1640852100000|2021-12-30 08:15:00|31402.39|31402.39|31398.45|31398.45|31405.93|31405.93|31398.45|31398.45|0
1640852110000|2021-12-30 08:15:10|31401.98|31401.98|31401.98|31401.98|31401.98|31401.98|31401.98|31401.98|0
1640852130000|2021-12-30 08:15:30|31405.52|31405.52|31409.05|31409.05|31409.05|31409.05|31405.52|31405.52|0
1640852160000|2021-12-30 08:16:00|31412.59|31412.59|31412.59|31412.59|31412.59|31412.59|31412.59|31412.59|0
1640852170000|2021-12-30 08:16:10|31416.12|31416.12|31416.12|31416.12|31416.12|31416.12|31416.12|31416.12|0
1640852180000|2021-12-30 08:16:20|31419.66|31419.66|31419.66|31419.66|31419.66|31419.66|31419.66|31419.66|0
1640852190000|2021-12-30 08:16:30|31423.19|31423.19|31423.19|31423.19|31423.19|31423.19|31423.19|31423.19|0
1640852250000|2021-12-30 08:17:30|31426.73|31426.73|31426.73|31426.73|31426.73|31426.73|31426.73|31426.73|0
1640852280000|2021-12-30 08:18:00|31430.26|31430.26|31430.26|31430.26|31430.26|31430.26|31430.26|31430.26|0
1640852310000|2021-12-30 08:18:30|31429.66|31429.66|31426.13|31426.13|31429.66|31429.66|31426.13|31426.13|0
1640852320000|2021-12-30 08:18:40|31419.06|31419.06|31419.06|31419.06|31419.06|31419.06|31419.06|31419.06|0
1640852360000|2021-12-30 08:19:20|31426.13|31426.13|31426.13|31426.13|31426.13|31426.13|31426.13|31426.13|0
1640852390000|2021-12-30 08:19:50|31433.2|31433.2|31433.2|31433.2|31433.2|31433.2|31433.2|31433.2|0
1640852450000|2021-12-30 08:20:50|31440.27|31440.27|31440.27|31440.27|31440.27|31440.27|31440.27|31440.27|0
1640852460000|2021-12-30 08:21:00|31439.86|31439.86|31436.32|31436.32|31439.86|31439.86|31436.32|31436.32|0
1640852470000|2021-12-30 08:21:10|31429.25|31429.25|31429.25|31429.25|31429.25|31429.25|31429.25|31429.25|0
1640852480000|2021-12-30 08:21:20|31432.79|31432.79|31432.79|31432.79|31432.79|31432.79|31432.79|31432.79|0
1640852490000|2021-12-30 08:21:30|31429.25|31429.25|31425.72|31425.72|31429.25|31429.25|31425.72|31425.72|0
1640852510000|2021-12-30 08:21:50|31418.65|31418.65|31418.65|31418.65|31418.65|31418.65|31418.65|31418.65|0
1640852610000|2021-12-30 08:23:30|31419.25|31419.25|31419.85|31419.85|31419.85|31419.85|31419.25|31419.25|0
1640852620000|2021-12-30 08:23:40|31441.06|31441.06|31444.59|31444.59|31444.59|31444.59|31441.06|31441.06|0
1640852730000|2021-12-30 08:25:30|31448.13|31448.13|31451.66|31451.66|31451.66|31451.66|31448.13|31448.13|0
1640852740000|2021-12-30 08:25:40|31455.2|31455.2|31455.2|31455.2|31455.2|31455.2|31455.2|31455.2|0
1640852780000|2021-12-30 08:26:20|31458.73|31458.73|31458.73|31458.73|31458.73|31458.73|31458.73|31458.73|0
1640852800000|2021-12-30 08:26:40|31451.66|31451.66|31445.19|31445.19|31452.26|31452.26|31445.19|31445.19|0
1640852810000|2021-12-30 08:26:50|31441.66|31441.66|31452.26|31452.26|31452.26|31452.26|31441.66|31441.66|0
1640852820000|2021-12-30 08:27:00|31448.73|31448.73|31452.26|31452.26|31452.26|31452.26|31441.66|31441.66|0
1640852880000|2021-12-30 08:28:00|31445.19|31445.19|31442.86|31442.86|31445.19|31445.19|31441.66|31441.66|0
1640852890000|2021-12-30 08:28:10|31446.4|31446.4|31446.4|31446.4|31446.4|31446.4|31446.4|31446.4|0
1640852910000|2021-12-30 08:28:30|31449.93|31449.93|31464.07|31464.07|31464.07|31464.07|31449.93|31449.93|0
1640852940000|2021-12-30 08:29:00|31467.6|31467.6|31481.74|31481.74|31481.74|31481.74|31467.6|31467.6|0
1640852950000|2021-12-30 08:29:10|31482.15|31482.15|31482.97|31482.97|31482.97|31482.97|31482.15|31482.15|0
1640852960000|2021-12-30 08:29:20|31481.76|31481.76|31481.76|31481.76|31481.76|31481.76|31481.76|31481.76|0
1640852990000|2021-12-30 08:29:50|31478.23|31478.23|31478.23|31478.23|31478.23|31478.23|31478.23|31478.23|0
1640853010000|2021-12-30 08:30:10|31481.76|31481.76|31485.3|31485.3|31485.3|31485.3|31481.76|31481.76|0
1640853020000|2021-12-30 08:30:20|31481.76|31481.76|31481.76|31481.76|31481.76|31481.76|31481.76|31481.76|0
1640853060000|2021-12-30 08:31:00|31488.83|31488.83|31488.83|31488.83|31488.83|31488.83|31488.83|31488.83|0
1640853070000|2021-12-30 08:31:10|31492.37|31492.37|31492.37|31492.37|31492.37|31492.37|31492.37|31492.37|0
1640853100000|2021-12-30 08:31:40|31491.14|31491.14|31494.67|31494.67|31494.67|31494.67|31491.14|31491.14|0
1640853110000|2021-12-30 08:31:50|31491.14|31491.14|31491.14|31491.14|31491.14|31491.14|31491.14|31491.14|0
1640853120000|2021-12-30 08:32:00|31498.21|31498.21|31498.21|31498.21|31498.21|31498.21|31498.21|31498.21|0
1640853130000|2021-12-30 08:32:10|31491.14|31491.14|31491.14|31491.14|31491.14|31491.14|31491.14|31491.14|0
1640853150000|2021-12-30 08:32:30|31494.67|31494.67|31494.67|31494.67|31494.67|31494.67|31494.67|31494.67|0
1640853160000|2021-12-30 08:32:40|31487.6|31487.6|31487.6|31487.6|31487.6|31487.6|31487.6|31487.6|0
1640853180000|2021-12-30 08:33:00|31484.07|31484.07|31491.14|31491.14|31491.14|31491.14|31484.07|31484.07|0
1640853190000|2021-12-30 08:33:10|31487.6|31487.6|31484.07|31484.07|31487.6|31487.6|31484.07|31484.07|0
1640853250000|2021-12-30 08:34:10|31481.67|31481.67|31474.6|31474.6|31481.67|31481.67|31474.6|31474.6|0
1640853300000|2021-12-30 08:35:00|31471.06|31471.06|31456.32|31456.32|31471.06|31471.06|31456.32|31456.32|0
1640853310000|2021-12-30 08:35:10|31456.92|31456.92|31453.39|31453.39|31456.92|31456.92|31453.39|31453.39|0
1640853320000|2021-12-30 08:35:20|31456.92|31456.92|31453.39|31453.39|31456.92|31456.92|31453.39|31453.39|0
1640853330000|2021-12-30 08:35:30|31456.92|31456.92|31456.92|31456.92|31456.92|31456.92|31456.92|31456.92|0
1640853340000|2021-12-30 08:35:40|31461.06|31461.06|31468.13|31468.13|31468.13|31468.13|31461.06|31461.06|0
1640853350000|2021-12-30 08:35:50|31453.99|31453.99|31468.13|31468.13|31468.13|31468.13|31453.99|31453.99|0
1640853380000|2021-12-30 08:36:20|31464.59|31464.59|31464.59|31464.59|31464.59|31464.59|31464.59|31464.59|0
1640853410000|2021-12-30 08:36:50|31468.13|31468.13|31468.13|31468.13|31468.13|31468.13|31468.13|31468.13|0
1640853420000|2021-12-30 08:37:00|31471.66|31471.66|31471.66|31471.66|31471.66|31471.66|31471.66|31471.66|0
1640853470000|2021-12-30 08:37:50|31475.2|31475.2|31475.2|31475.2|31475.2|31475.2|31475.2|31475.2|0
1640853480000|2021-12-30 08:38:00|31474.6|31474.6|31474.6|31474.6|31474.6|31474.6|31474.6|31474.6|0
1640853520000|2021-12-30 08:38:40|31456.92|31456.92|31456.92|31456.92|31456.92|31456.92|31456.92|31456.92|0
1640853540000|2021-12-30 08:39:00|31456.32|31456.32|31456.32|31456.32|31456.32|31456.32|31456.32|31456.32|0
1640853560000|2021-12-30 08:39:20|31449.25|31449.25|31445.72|31445.72|31449.25|31449.25|31445.72|31445.72|0
1640853600000|2021-12-30 08:40:00|31449.25|31449.25|31449.25|31449.25|31449.25|31449.25|31449.25|31449.25|0
1640853680000|2021-12-30 08:41:20|31445.72|31445.72|31445.72|31445.72|31445.72|31445.72|31445.72|31445.72|0
1640853740000|2021-12-30 08:42:20|31449.25|31449.25|31452.79|31452.79|31452.79|31452.79|31449.25|31449.25|0
1640853760000|2021-12-30 08:42:40|31459.86|31459.86|31459.86|31459.86|31459.86|31459.86|31459.86|31459.86|0
1640853810000|2021-12-30 08:43:30|31460.34|31460.34|31463.87|31463.87|31463.87|31463.87|31460.34|31460.34|0
1640853840000|2021-12-30 08:44:00|31463.15|31463.15|31463.75|31463.75|31463.75|31463.75|31463.15|31463.15|0
1640853860000|2021-12-30 08:44:20|31463.99|31463.99|31465.79|31465.79|31465.79|31465.79|31463.99|31463.99|0
1640853880000|2021-12-30 08:44:40|31462.26|31462.26|31462.26|31462.26|31462.26|31462.26|31462.26|31462.26|0
1640853900000|2021-12-30 08:45:00|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|0
1640853910000|2021-12-30 08:45:10|31462.26|31462.26|31462.26|31462.26|31462.26|31462.26|31462.26|31462.26|0
1640853930000|2021-12-30 08:45:30|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|0
1640853960000|2021-12-30 08:46:00|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|0
1640853980000|2021-12-30 08:46:20|31469.33|31469.33|31469.33|31469.33|31469.33|31469.33|31469.33|31469.33|0
1640854020000|2021-12-30 08:47:00|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|0
1640854030000|2021-12-30 08:47:10|31465.31|31465.31|31465.31|31465.31|31465.31|31465.31|31465.31|31465.31|0
1640854050000|2021-12-30 08:47:30|31468.84|31468.84|31468.84|31468.84|31468.84|31468.84|31468.84|31468.84|0
1640854080000|2021-12-30 08:48:00|31467.64|31467.64|31467.64|31467.64|31467.64|31467.64|31467.64|31467.64|0
1640854090000|2021-12-30 08:48:10|31471.18|31471.18|31467.64|31467.64|31471.18|31471.18|31467.64|31467.64|0
1640854200000|2021-12-30 08:50:00|31481.78|31481.78|31481.78|31481.78|31481.78|31481.78|31481.78|31481.78|0
1640854250000|2021-12-30 08:50:50|31478.25|31478.25|31478.25|31478.25|31478.25|31478.25|31478.25|31478.25|0
1640854280000|2021-12-30 08:51:20|31477.05|31477.05|31477.05|31477.05|31477.05|31477.05|31477.05|31477.05|0
1640854320000|2021-12-30 08:52:00|31476.45|31476.45|31476.45|31476.45|31476.45|31476.45|31476.45|31476.45|0
1640854350000|2021-12-30 08:52:30|31483.52|31483.52|31483.52|31483.52|31483.52|31483.52|31483.52|31483.52|0
1640854370000|2021-12-30 08:52:50|31476.45|31476.45|31476.45|31476.45|31476.45|31476.45|31476.45|31476.45|0
1640854400000|2021-12-30 08:53:20|31477.05|31477.05|31477.05|31477.05|31477.05|31477.05|31477.05|31477.05|0
1640854410000|2021-12-30 08:53:30|31476.8|31476.8|31476.8|31476.8|31476.8|31476.8|31476.8|31476.8|0
1640854430000|2021-12-30 08:53:50|31487.41|31487.41|31487.41|31487.41|31487.41|31487.41|31487.41|31487.41|0
1640854440000|2021-12-30 08:54:00|31490.94|31490.94|31490.94|31490.94|31490.94|31490.94|31490.94|31490.94|0
1640854450000|2021-12-30 08:54:10|31487.41|31487.41|31483.87|31483.87|31487.41|31487.41|31483.87|31483.87|0
1640854460000|2021-12-30 08:54:20|31480.34|31480.34|31476.8|31476.8|31480.34|31480.34|31476.8|31476.8|0
1640854500000|2021-12-30 08:55:00|31480.34|31480.34|31480.34|31480.34|31480.34|31480.34|31480.34|31480.34|0
1640854510000|2021-12-30 08:55:10|31487.41|31487.41|31487.41|31487.41|31487.41|31487.41|31487.41|31487.41|0
1640854530000|2021-12-30 08:55:30|31490.94|31490.94|31505.08|31505.08|31505.08|31505.08|31490.94|31490.94|0
1640854550000|2021-12-30 08:55:50|31515.69|31515.69|31515.69|31515.69|31515.69|31515.69|31515.69|31515.69|0
1640854600000|2021-12-30 08:56:40|31508.62|31508.62|31508.62|31508.62|31508.62|31508.62|31508.62|31508.62|0
1640854610000|2021-12-30 08:56:50|31505.08|31505.08|31505.08|31505.08|31505.08|31505.08|31505.08|31505.08|0
1640854670000|2021-12-30 08:57:50|31508.62|31508.62|31508.62|31508.62|31508.62|31508.62|31508.62|31508.62|0
1640854700000|2021-12-30 08:58:20|31512.15|31512.15|31512.15|31512.15|31512.15|31512.15|31512.15|31512.15|0
1640854710000|2021-12-30 08:58:30|31512.56|31512.56|31512.56|31512.56|31512.56|31512.56|31512.56|31512.56|0
1640854740000|2021-12-30 08:59:00|31512.15|31512.15|31512.15|31512.15|31512.15|31512.15|31512.15|31512.15|0
1640854770000|2021-12-30 08:59:30|31519.22|31519.22|31519.22|31519.22|31519.22|31519.22|31519.22|31519.22|0
1640854800000|2021-12-30 09:00:00|31520.42|31520.42|31520.42|31520.42|31520.42|31520.42|31520.42|31520.42|0
1640854840000|2021-12-30 09:00:40|31516.89|31516.89|31516.89|31516.89|31516.89|31516.89|31516.89|31516.89|0
1640854980000|2021-12-30 09:03:00|31520.42|31520.42|31520.42|31520.42|31520.42|31520.42|31520.42|31520.42|0
1640855020000|2021-12-30 09:03:40|31522.23|31522.23|31522.23|31522.23|31522.23|31522.23|31522.23|31522.23|0
1640855080000|2021-12-30 09:04:40|31532.83|31532.83|31529.3|31529.3|31532.83|31532.83|31529.3|31529.3|0
1640855100000|2021-12-30 09:05:00|31525.76|31525.76|31536.37|31536.37|31536.37|31536.37|31525.76|31525.76|0
1640855130000|2021-12-30 09:05:30|31525.76|31525.76|31525.76|31525.76|31525.76|31525.76|31525.76|31525.76|0
1640855160000|2021-12-30 09:06:00|31529.3|31529.3|31529.3|31529.3|31529.3|31529.3|31529.3|31529.3|0
1640855190000|2021-12-30 09:06:30|31525.76|31525.76|31522.23|31522.23|31525.76|31525.76|31522.23|31522.23|0
1640855270000|2021-12-30 09:07:50|31511.62|31511.62|31511.62|31511.62|31511.62|31511.62|31511.62|31511.62|0
1640855290000|2021-12-30 09:08:10|31515.16|31515.16|31515.16|31515.16|31515.16|31515.16|31515.16|31515.16|0
1640855370000|2021-12-30 09:09:30|31516.37|31516.37|31516.37|31516.37|31516.37|31516.37|31516.37|31516.37|0
1640855400000|2021-12-30 09:10:00|31519.9|31519.9|31519.9|31519.9|31519.9|31519.9|31519.9|31519.9|0
1640855420000|2021-12-30 09:10:20|31512.83|31512.83|31512.83|31512.83|31512.83|31512.83|31512.83|31512.83|0
1640855500000|2021-12-30 09:11:40|31512.11|31512.11|31511.86|31511.86|31512.11|31512.11|31511.86|31511.86|0
1640855550000|2021-12-30 09:12:30|31504.79|31504.79|31504.79|31504.79|31504.79|31504.79|31504.79|31504.79|0
1640855560000|2021-12-30 09:12:40|31504.19|31504.19|31504.19|31504.19|31504.19|31504.19|31504.19|31504.19|0
1640855580000|2021-12-30 09:13:00|31507.73|31507.73|31507.73|31507.73|31507.73|31507.73|31507.73|31507.73|0
1640855610000|2021-12-30 09:13:30|31508.14|31508.14|31509.15|31509.15|31509.15|31509.15|31508.14|31508.14|0
1640855640000|2021-12-30 09:14:00|31505.61|31505.61|31505.61|31505.61|31505.61|31505.61|31505.61|31505.61|0
1640855650000|2021-12-30 09:14:10|31498.54|31498.54|31502.08|31502.08|31502.08|31502.08|31498.54|31498.54|0
1640855710000|2021-12-30 09:15:10|31498.54|31498.54|31498.54|31498.54|31498.54|31498.54|31498.54|31498.54|0
1640855760000|2021-12-30 09:16:00|31495.01|31495.01|31495.01|31495.01|31495.01|31495.01|31495.01|31495.01|0
1640855810000|2021-12-30 09:16:50|31494.28|31494.28|31501.35|31501.35|31501.35|31501.35|31494.28|31494.28|0
1640855820000|2021-12-30 09:17:00|31500.87|31500.87|31500.87|31500.87|31500.87|31500.87|31500.87|31500.87|0
1640855850000|2021-12-30 09:17:30|31497.33|31497.33|31493.8|31493.8|31497.33|31497.33|31493.8|31493.8|0
1640855880000|2021-12-30 09:18:00|31490.26|31490.26|31490.26|31490.26|31490.26|31490.26|31490.26|31490.26|0
1640855900000|2021-12-30 09:18:20|31493.8|31493.8|31493.8|31493.8|31493.8|31493.8|31493.8|31493.8|0
1640856000000|2021-12-30 09:20:00|31490.26|31490.26|31489.06|31489.06|31490.26|31490.26|31485.53|31485.53|0
1640856100000|2021-12-30 09:21:40|31485.53|31485.53|31485.53|31485.53|31485.53|31485.53|31485.53|31485.53|0
1640856190000|2021-12-30 09:23:10|31489.06|31489.06|31489.06|31489.06|31489.06|31489.06|31485.53|31485.53|0
1640856220000|2021-12-30 09:23:40|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|0
1640856340000|2021-12-30 09:25:40|31493.2|31493.2|31496.73|31496.73|31496.73|31496.73|31493.2|31493.2|0
1640856350000|2021-12-30 09:25:50|31507.34|31507.34|31500.27|31500.27|31507.34|31507.34|31500.27|31500.27|0
1640856360000|2021-12-30 09:26:00|31496.73|31496.73|31496.73|31496.73|31496.73|31496.73|31496.73|31496.73|0
1640856370000|2021-12-30 09:26:10|31493.2|31493.2|31493.2|31493.2|31493.2|31493.2|31493.2|31493.2|0
1640856420000|2021-12-30 09:27:00|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|0
1640856440000|2021-12-30 09:27:20|31493.2|31493.2|31493.2|31493.2|31493.2|31493.2|31493.2|31493.2|0
1640856450000|2021-12-30 09:27:30|31486.13|31486.13|31496.73|31496.73|31496.73|31496.73|31486.13|31486.13|0
1640856470000|2021-12-30 09:27:50|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|31489.66|0
1640856530000|2021-12-30 09:28:50|31486.13|31486.13|31486.13|31486.13|31486.13|31486.13|31486.13|31486.13|0
1640856550000|2021-12-30 09:29:10|31482.59|31482.59|31482.59|31482.59|31482.59|31482.59|31479.06|31479.06|0
1640856640000|2021-12-30 09:30:40|31479.06|31479.06|31475.52|31475.52|31479.06|31479.06|31475.52|31475.52|0
1640856650000|2021-12-30 09:30:50|31479.06|31479.06|31479.06|31479.06|31479.06|31479.06|31479.06|31479.06|0
1640856690000|2021-12-30 09:31:30|31482.59|31482.59|31486.13|31486.13|31486.13|31486.13|31482.59|31482.59|0
1640856720000|2021-12-30 09:32:00|31489.66|31489.66|31486.13|31486.13|31489.66|31489.66|31482.59|31482.59|0
1640856740000|2021-12-30 09:32:20|31486.73|31486.73|31486.73|31486.73|31486.73|31486.73|31486.73|31486.73|0
1640856750000|2021-12-30 09:32:30|31483.19|31483.19|31487.33|31487.33|31487.33|31487.33|31483.19|31483.19|0
1640856780000|2021-12-30 09:33:00|31490.87|31490.87|31490.87|31490.87|31490.87|31490.87|31490.87|31490.87|0
1640856790000|2021-12-30 09:33:10|31491.68|31491.68|31491.68|31491.68|31491.68|31491.68|31491.68|31491.68|0
1640856800000|2021-12-30 09:33:20|31488.15|31488.15|31488.15|31488.15|31488.15|31488.15|31488.15|31488.15|0
1640856840000|2021-12-30 09:34:00|31491.68|31491.68|31491.68|31491.68|31491.68|31491.68|31491.68|31491.68|0
1640856870000|2021-12-30 09:34:30|31495.22|31495.22|31498.75|31498.75|31498.75|31498.75|31491.68|31491.68|0
1640856880000|2021-12-30 09:34:40|31495.22|31495.22|31495.22|31495.22|31495.22|31495.22|31495.22|31495.22|0
1640856900000|2021-12-30 09:35:00|31498.75|31498.75|31498.75|31498.75|31498.75|31498.75|31498.75|31498.75|0
1640856920000|2021-12-30 09:35:20|31505.82|31505.82|31505.82|31505.82|31505.82|31505.82|31505.82|31505.82|0
1640857000000|2021-12-30 09:36:40|31509.36|31509.36|31509.36|31509.36|31509.36|31509.36|31509.36|31509.36|0
1640857020000|2021-12-30 09:37:00|31502.29|31502.29|31502.29|31502.29|31502.29|31502.29|31502.29|31502.29|0
1640857090000|2021-12-30 09:38:10|31502.89|31502.89|31502.89|31502.89|31502.89|31502.89|31502.89|31502.89|0
1640857100000|2021-12-30 09:38:20|31502.41|31502.41|31502.41|31502.41|31502.41|31502.41|31502.41|31502.41|0
1640857140000|2021-12-30 09:39:00|31505.94|31505.94|31505.94|31505.94|31505.94|31505.94|31505.94|31505.94|0
1640857150000|2021-12-30 09:39:10|31513.01|31513.01|31520.08|31520.08|31520.08|31520.08|31513.01|31513.01|0
1640857160000|2021-12-30 09:39:20|31521.28|31521.28|31520.68|31520.68|31521.28|31521.28|31520.68|31520.68|0
1640857170000|2021-12-30 09:39:30|31527.75|31527.75|31527.75|31527.75|31527.75|31527.75|31527.75|31527.75|0
1640857190000|2021-12-30 09:39:50|31520.68|31520.68|31520.68|31520.68|31520.68|31520.68|31520.68|31520.68|0
1640857200000|2021-12-30 09:40:00|31517.15|31517.15|31514.02|31514.02|31517.56|31517.56|31514.02|31514.02|0
1640857230000|2021-12-30 09:40:30|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|0
1640857280000|2021-12-30 09:41:20|31521.09|31521.09|31528.16|31528.16|31528.16|31528.16|31521.09|31521.09|0
1640857290000|2021-12-30 09:41:30|31524.63|31524.63|31524.63|31524.63|31524.63|31524.63|31524.63|31524.63|0
1640857380000|2021-12-30 09:43:00|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|0
1640857410000|2021-12-30 09:43:30|31514.02|31514.02|31514.02|31514.02|31514.02|31514.02|31514.02|31514.02|0
1640857420000|2021-12-30 09:43:40|31521.09|31521.09|31521.09|31521.09|31521.09|31521.09|31521.09|31521.09|0
1640857440000|2021-12-30 09:44:00|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|31517.56|0
1640857470000|2021-12-30 09:44:30|31518.04|31518.04|31518.04|31518.04|31518.04|31518.04|31518.04|31518.04|0
1640857490000|2021-12-30 09:44:50|31510.37|31510.37|31495.82|31495.82|31510.37|31510.37|31495.82|31495.82|0
1640857510000|2021-12-30 09:45:10|31502.89|31502.89|31502.89|31502.89|31502.89|31502.89|31502.89|31502.89|0
1640857590000|2021-12-30 09:46:30|31499.36|31499.36|31499.36|31499.36|31499.36|31499.36|31499.36|31499.36|0
1640857600000|2021-12-30 09:46:40|31498.75|31498.75|31488.15|31488.15|31498.75|31498.75|31488.15|31488.15|0
1640857650000|2021-12-30 09:47:30|31495.22|31495.22|31495.22|31495.22|31495.22|31495.22|31495.22|31495.22|0
1640857660000|2021-12-30 09:47:40|31494.62|31494.62|31494.62|31494.62|31494.62|31494.62|31494.62|31494.62|0
1640857800000|2021-12-30 09:50:00|31491.08|31491.08|31491.08|31491.08|31491.08|31491.08|31491.08|31491.08|0
1640857870000|2021-12-30 09:51:10|31476.94|31476.94|31484.01|31484.01|31484.01|31484.01|31476.94|31476.94|0
1640857880000|2021-12-30 09:51:20|31480.48|31480.48|31476.34|31476.34|31480.48|31480.48|31476.34|31476.34|0
1640857940000|2021-12-30 09:52:20|31483.41|31483.41|31483.41|31483.41|31483.41|31483.41|31483.41|31483.41|0
1640857950000|2021-12-30 09:52:30|31494.02|31494.02|31494.02|31494.02|31494.02|31494.02|31494.02|31494.02|0
1640857980000|2021-12-30 09:53:00|31490.48|31490.48|31486.95|31486.95|31490.48|31490.48|31486.95|31486.95|0
1640858000000|2021-12-30 09:53:20|31483.41|31483.41|31483.41|31483.41|31483.41|31483.41|31483.41|31483.41|0
1640858090000|2021-12-30 09:54:50|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|0
1640858100000|2021-12-30 09:55:00|31472.81|31472.81|31469.27|31469.27|31472.81|31472.81|31469.27|31469.27|0
1640858120000|2021-12-30 09:55:20|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|0
1640858180000|2021-12-30 09:56:20|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|0
1640858220000|2021-12-30 09:57:00|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|0
1640858250000|2021-12-30 09:57:30|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|31476.34|0
1640858270000|2021-12-30 09:57:50|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|31472.81|0
1640858330000|2021-12-30 09:58:50|31469.27|31469.27|31469.27|31469.27|31469.27|31469.27|31469.27|31469.27|0
1640858370000|2021-12-30 09:59:30|31465.74|31465.74|31465.74|31465.74|31465.74|31465.74|31465.74|31465.74|0
1640858430000|2021-12-30 10:00:30|31462.2|31462.2|31462.2|31462.2|31462.2|31462.2|31462.2|31462.2|0
1640858450000|2021-12-30 10:00:50|31458.67|31458.67|31454.53|31454.53|31458.67|31458.67|31454.53|31454.53|0
1640858470000|2021-12-30 10:01:10|31453.71|31453.71|31452.89|31452.89|31453.71|31453.71|31452.89|31452.89|0
1640858480000|2021-12-30 10:01:20|31453.3|31453.3|31453.3|31453.3|31453.3|31453.3|31453.3|31453.3|0
1640858510000|2021-12-30 10:01:50|31453.55|31453.55|31460.86|31460.86|31460.86|31460.86|31453.55|31453.55|0
1640858520000|2021-12-30 10:02:00|31464.39|31464.39|31464.39|31464.39|31464.39|31464.39|31464.39|31464.39|0
1640858770000|2021-12-30 10:06:10|31467.93|31467.93|31467.93|31467.93|31467.93|31467.93|31467.93|31467.93|0
1640858810000|2021-12-30 10:06:50|31471.46|31471.46|31471.46|31471.46|31471.46|31471.46|31471.46|31471.46|0
1640858880000|2021-12-30 10:08:00|31464.39|31464.39|31464.39|31464.39|31464.39|31464.39|31464.39|31464.39|0
1640858920000|2021-12-30 10:08:40|31463.98|31463.98|31460.45|31460.45|31463.98|31463.98|31460.45|31460.45|0
1640858930000|2021-12-30 10:08:50|31459.96|31459.96|31459.48|31459.48|31459.96|31459.96|31459.48|31459.48|0
1640858960000|2021-12-30 10:09:20|31455.94|31455.94|31455.94|31455.94|31455.94|31455.94|31455.94|31455.94|0
1640858980000|2021-12-30 10:09:40|31454.14|31454.14|31454.14|31454.14|31454.14|31454.14|31454.14|31454.14|0
1640858990000|2021-12-30 10:09:50|31450.61|31450.61|31450.61|31450.61|31450.61|31450.61|31450.61|31450.61|0
1640859000000|2021-12-30 10:10:00|31447.07|31447.07|31450.61|31450.61|31450.61|31450.61|31447.07|31447.07|0
1640859010000|2021-12-30 10:10:10|31454.14|31454.14|31454.14|31454.14|31454.14|31454.14|31454.14|31454.14|0
1640859020000|2021-12-30 10:10:20|31457.68|31457.68|31457.68|31457.68|31457.68|31457.68|31457.68|31457.68|0
1640859050000|2021-12-30 10:10:50|31457.92|31457.92|31461.45|31461.45|31461.45|31461.45|31457.92|31457.92|0
1640859060000|2021-12-30 10:11:00|31464.99|31464.99|31465.59|31465.59|31465.59|31465.59|31464.99|31464.99|0
1640859100000|2021-12-30 10:11:40|31469.12|31469.12|31469.12|31469.12|31469.12|31469.12|31469.12|31469.12|0
1640859120000|2021-12-30 10:12:00|31472.66|31472.66|31472.66|31472.66|31472.66|31472.66|31472.66|31472.66|0
1640859200000|2021-12-30 10:13:20|31476.19|31476.19|31476.19|31476.19|31476.19|31476.19|31476.19|31476.19|0
1640859210000|2021-12-30 10:13:30|31469.12|31469.12|31469.12|31469.12|31469.12|31469.12|31469.12|31469.12|0
1640859220000|2021-12-30 10:13:40|31462.05|31462.05|31462.05|31462.05|31462.05|31462.05|31462.05|31462.05|0
1640859240000|2021-12-30 10:14:00|31458.52|31458.52|31454.99|31454.99|31458.52|31458.52|31454.99|31454.99|0
1640859270000|2021-12-30 10:14:30|31454.38|31454.38|31454.38|31454.38|31454.38|31454.38|31454.38|31454.38|0
1640859320000|2021-12-30 10:15:20|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|0
1640859360000|2021-12-30 10:16:00|31457.32|31457.32|31460.85|31460.85|31460.85|31460.85|31457.32|31457.32|0
1640859480000|2021-12-30 10:18:00|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|0
1640859540000|2021-12-30 10:19:00|31457.32|31457.32|31457.32|31457.32|31457.32|31457.32|31457.32|31457.32|0
1640859580000|2021-12-30 10:19:40|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|31453.78|0
1640859640000|2021-12-30 10:20:40|31450.25|31450.25|31443.18|31443.18|31450.25|31450.25|31443.18|31443.18|0
1640859680000|2021-12-30 10:21:20|31446.71|31446.71|31446.71|31446.71|31446.71|31446.71|31446.71|31446.71|0
1640859780000|2021-12-30 10:23:00|31443.18|31443.18|31439.64|31439.64|31443.18|31443.18|31439.64|31439.64|0
1640859790000|2021-12-30 10:23:10|31436.11|31436.11|31436.11|31436.11|31436.11|31436.11|31436.11|31436.11|0
1640859870000|2021-12-30 10:24:30|31435.87|31435.87|31432.33|31432.33|31435.87|31435.87|31432.33|31432.33|0
1640859920000|2021-12-30 10:25:20|31431.92|31431.92|31431.92|31431.92|31431.92|31431.92|31431.92|31431.92|0
1640859930000|2021-12-30 10:25:30|31428.39|31428.39|31428.39|31428.39|31428.39|31428.39|31428.39|31428.39|0
1640859950000|2021-12-30 10:25:50|31424.85|31424.85|31424.85|31424.85|31424.85|31424.85|31424.85|31424.85|0
1640860000000|2021-12-30 10:26:40|31421.32|31421.32|31420.72|31420.72|31421.32|31421.32|31420.72|31420.72|0
1640860080000|2021-12-30 10:28:00|31417.18|31417.18|31413.65|31413.65|31417.18|31417.18|31410.11|31410.11|0
1640860090000|2021-12-30 10:28:10|31417.18|31417.18|31417.18|31417.18|31417.18|31417.18|31417.18|31417.18|0
1640860130000|2021-12-30 10:28:50|31413.65|31413.65|31410.11|31410.11|31413.65|31413.65|31410.11|31410.11|0
1640860180000|2021-12-30 10:29:40|31417.18|31417.18|31417.18|31417.18|31417.18|31417.18|31417.18|31417.18|0
1640860230000|2021-12-30 10:30:30|31420.72|31420.72|31434.86|31434.86|31434.86|31434.86|31420.72|31420.72|0
1640860240000|2021-12-30 10:30:40|31431.32|31431.32|31431.32|31431.32|31431.32|31431.32|31431.32|31431.32|0
1640860250000|2021-12-30 10:30:50|31434.86|31434.86|31434.86|31434.86|31434.86|31434.86|31434.86|31434.86|0
1640860260000|2021-12-30 10:31:00|31438.39|31438.39|31438.39|31438.39|31438.39|31438.39|31438.39|31438.39|0
1640860310000|2021-12-30 10:31:50|31434.86|31434.86|31431.32|31431.32|31434.86|31434.86|31431.32|31431.32|0
1640860370000|2021-12-30 10:32:50|31427.79|31427.79|31427.79|31427.79|31427.79|31427.79|31427.79|31427.79|0
1640860400000|2021-12-30 10:33:20|31431.32|31431.32|31431.32|31431.32|31431.32|31431.32|31431.32|31431.32|0
1640860450000|2021-12-30 10:34:10|31417.18|31417.18|31427.79|31427.79|31427.79|31427.79|31417.18|31417.18|0
1640860500000|2021-12-30 10:35:00|31424.25|31424.25|31424.25|31424.25|31424.25|31424.25|31424.25|31424.25|0
1640860520000|2021-12-30 10:35:20|31420.72|31420.72|31424.25|31424.25|31424.25|31424.25|31420.72|31420.72|0
1640860530000|2021-12-30 10:35:30|31420.72|31420.72|31420.72|31420.72|31420.72|31420.72|31420.72|31420.72|0
1640860560000|2021-12-30 10:36:00|31424.25|31424.25|31424.25|31424.25|31424.25|31424.25|31424.25|31424.25|0
1640860730000|2021-12-30 10:38:50|31424.85|31424.85|31424.85|31424.85|31424.85|31424.85|31424.85|31424.85|0
1640860800000|2021-12-30 10:40:00|31421.32|31421.32|31424.85|31424.85|31424.85|31424.85|31421.32|31421.32|0
1640860830000|2021-12-30 10:40:30|31421.32|31421.32|31421.32|31421.32|31421.32|31421.32|31421.32|31421.32|0
1640860850000|2021-12-30 10:40:50|31420.83|31420.83|31420.83|31420.83|31420.83|31420.83|31420.83|31420.83|0
1640860960000|2021-12-30 10:42:40|31424.37|31424.37|31420.83|31420.83|31424.37|31424.37|31420.83|31420.83|0
1640861020000|2021-12-30 10:43:40|31421.24|31421.24|31421.24|31421.24|31421.24|31421.24|31421.24|31421.24|0
1640861090000|2021-12-30 10:44:50|31422.44|31422.44|31422.44|31422.44|31422.44|31422.44|31422.44|31422.44|0
1640861120000|2021-12-30 10:45:20|31425.98|31425.98|31425.98|31425.98|31425.98|31425.98|31425.98|31425.98|0
1640861140000|2021-12-30 10:45:40|31429.51|31429.51|31429.51|31429.51|31429.51|31429.51|31429.51|31429.51|0
1640861180000|2021-12-30 10:46:20|31433.05|31433.05|31433.05|31433.05|31433.05|31433.05|31433.05|31433.05|0
1640861200000|2021-12-30 10:46:40|31440.12|31440.12|31440.12|31440.12|31440.12|31440.12|31440.12|31440.12|0
1640861300000|2021-12-30 10:48:20|31436.58|31436.58|31436.58|31436.58|31436.58|31436.58|31436.58|31436.58|0
1640861340000|2021-12-30 10:49:00|31433.05|31433.05|31433.05|31433.05|31433.05|31433.05|31433.05|31433.05|0
1640861370000|2021-12-30 10:49:30|31433.29|31433.29|31433.29|31433.29|31433.29|31433.29|31433.29|31433.29|0
1640861400000|2021-12-30 10:50:00|31426.22|31426.22|31426.22|31426.22|31426.22|31426.22|31426.22|31426.22|0
1640861430000|2021-12-30 10:50:30|31422.69|31422.69|31419.15|31419.15|31422.69|31422.69|31419.15|31419.15|0
1640861460000|2021-12-30 10:51:00|31415.62|31415.62|31405.01|31405.01|31415.62|31415.62|31405.01|31405.01|0
1640861470000|2021-12-30 10:51:10|31408.55|31408.55|31408.55|31408.55|31408.55|31408.55|31408.55|31408.55|0
1640861500000|2021-12-30 10:51:40|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|0
1640861510000|2021-12-30 10:51:50|31415.62|31415.62|31415.62|31415.62|31415.62|31415.62|31415.62|31415.62|0
1640861540000|2021-12-30 10:52:20|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|0
1640861550000|2021-12-30 10:52:30|31412.49|31412.49|31412.49|31412.49|31412.49|31412.49|31412.49|31412.49|0
1640861580000|2021-12-30 10:53:00|31405.42|31405.42|31405.42|31405.42|31405.42|31405.42|31405.42|31405.42|0
1640861590000|2021-12-30 10:53:10|31408.96|31408.96|31408.96|31408.96|31408.96|31408.96|31408.96|31408.96|0
1640861690000|2021-12-30 10:54:50|31408.36|31408.36|31408.36|31408.36|31408.36|31408.36|31408.36|31408.36|0
1640861770000|2021-12-30 10:56:10|31408.77|31408.77|31408.77|31408.77|31408.77|31408.77|31408.77|31408.77|0
1640861810000|2021-12-30 10:56:50|31405.23|31405.23|31401.7|31401.7|31405.23|31405.23|31401.7|31401.7|0
1640861820000|2021-12-30 10:57:00|31402.18|31402.18|31405.72|31405.72|31405.72|31405.72|31402.18|31402.18|0
1640861880000|2021-12-30 10:58:00|31409.25|31409.25|31409.25|31409.25|31409.25|31409.25|31409.25|31409.25|0
1640861890000|2021-12-30 10:58:10|31405.72|31405.72|31405.72|31405.72|31405.72|31405.72|31405.72|31405.72|0
1640861930000|2021-12-30 10:58:50|31409.25|31409.25|31409.25|31409.25|31409.25|31409.25|31409.25|31409.25|0
1640861940000|2021-12-30 10:59:00|31410.22|31410.22|31410.22|31410.22|31410.22|31410.22|31410.22|31410.22|0
1640861950000|2021-12-30 10:59:10|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|0
1640861960000|2021-12-30 10:59:20|31403.15|31403.15|31403.15|31403.15|31403.15|31403.15|31403.15|31403.15|0
1640862000000|2021-12-30 11:00:00|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|0
1640862010000|2021-12-30 11:00:10|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|0
1640862060000|2021-12-30 11:01:00|31403.15|31403.15|31403.15|31403.15|31403.15|31403.15|31403.15|31403.15|0
1640862070000|2021-12-30 11:01:10|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|0
1640862120000|2021-12-30 11:02:00|31392.54|31392.54|31392.54|31392.54|31392.54|31392.54|31392.54|31392.54|0
1640862140000|2021-12-30 11:02:20|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|31399.61|0
1640862160000|2021-12-30 11:02:40|31403.15|31403.15|31406.68|31406.68|31410.22|31410.22|31403.15|31403.15|0
1640862180000|2021-12-30 11:03:00|31410.22|31410.22|31410.22|31410.22|31410.22|31410.22|31410.22|31410.22|0
1640862200000|2021-12-30 11:03:20|31413.75|31413.75|31413.75|31413.75|31413.75|31413.75|31413.75|31413.75|0
1640862220000|2021-12-30 11:03:40|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|31406.68|0
1640862290000|2021-12-30 11:04:50|31413.75|31413.75|31417.29|31417.29|31417.29|31417.29|31413.75|31413.75|0
1640862400000|2021-12-30 11:06:40|31417.05|31417.05|31417.05|31417.05|31417.05|31417.05|31417.05|31417.05|0
1640862410000|2021-12-30 11:06:50|31417.29|31417.29|31417.29|31417.29|31417.29|31417.29|31417.29|31417.29|0
1640862420000|2021-12-30 11:07:00|31418.49|31418.49|31418.49|31418.49|31418.49|31418.49|31418.49|31418.49|0
1640862430000|2021-12-30 11:07:10|31422.02|31422.02|31422.02|31422.02|31422.02|31422.02|31422.02|31422.02|0
1640862440000|2021-12-30 11:07:20|31422.27|31422.27|31422.27|31422.27|31422.27|31422.27|31422.27|31422.27|0
1640862470000|2021-12-30 11:07:50|31422.68|31422.68|31422.68|31422.68|31422.68|31422.68|31422.68|31422.68|0
1640862490000|2021-12-30 11:08:10|31419.14|31419.14|31419.14|31419.14|31419.14|31419.14|31419.14|31419.14|0
1640862500000|2021-12-30 11:08:20|31415.61|31415.61|31415.61|31415.61|31415.61|31415.61|31415.61|31415.61|0
1640862680000|2021-12-30 11:11:20|31408.54|31408.54|31408.54|31408.54|31408.54|31408.54|31408.54|31408.54|0
1640862730000|2021-12-30 11:12:10|31409.14|31409.14|31409.14|31409.14|31409.14|31409.14|31409.14|31409.14|0
1640862810000|2021-12-30 11:13:30|31408.9|31408.9|31408.9|31408.9|31408.9|31408.9|31408.9|31408.9|0
1640862830000|2021-12-30 11:13:50|31405.36|31405.36|31405.36|31405.36|31405.36|31405.36|31405.36|31405.36|0
1640862900000|2021-12-30 11:15:00|31408.9|31408.9|31408.9|31408.9|31408.9|31408.9|31408.9|31408.9|0
1640863030000|2021-12-30 11:17:10|31405.36|31405.36|31401.83|31401.83|31408.9|31408.9|31401.83|31401.83|0
1640863190000|2021-12-30 11:19:50|31405.36|31405.36|31405.36|31405.36|31405.36|31405.36|31405.36|31405.36|0
1640863240000|2021-12-30 11:20:40|31401.83|31401.83|31401.83|31401.83|31401.83|31401.83|31401.83|31401.83|0
1640863380000|2021-12-30 11:23:00|31398.29|31398.29|31394.76|31394.76|31398.29|31398.29|31394.76|31394.76|0
1640863490000|2021-12-30 11:24:50|31398.29|31398.29|31401.83|31401.83|31401.83|31401.83|31398.29|31398.29|0
1640863680000|2021-12-30 11:28:00|31401.23|31401.23|31401.23|31401.23|31401.23|31401.23|31401.23|31401.23|0
1640863710000|2021-12-30 11:28:30|31394.16|31394.16|31390.62|31390.62|31394.16|31394.16|31390.62|31390.62|0
1640863720000|2021-12-30 11:28:40|31394.16|31394.16|31394.16|31394.16|31394.16|31394.16|31394.16|31394.16|0
1640863730000|2021-12-30 11:28:50|31393.75|31393.75|31393.75|31393.75|31393.75|31393.75|31393.75|31393.75|0
1640863810000|2021-12-30 11:30:10|31397.28|31397.28|31397.28|31397.28|31397.28|31397.28|31397.28|31397.28|0
1640863830000|2021-12-30 11:30:30|31397.88|31397.88|31397.88|31397.88|31397.88|31397.88|31397.88|31397.88|0
1640863920000|2021-12-30 11:32:00|31401.42|31401.42|31401.42|31401.42|31401.42|31401.42|31401.42|31401.42|0
1640863930000|2021-12-30 11:32:10|31397.88|31397.88|31397.88|31397.88|31397.88|31397.88|31397.88|31397.88|0
1640863960000|2021-12-30 11:32:40|31399.08|31399.08|31399.08|31399.08|31399.08|31399.08|31399.08|31399.08|0
1640863980000|2021-12-30 11:33:00|31399.68|31399.68|31399.68|31399.68|31399.68|31399.68|31399.68|31399.68|0
1640864000000|2021-12-30 11:33:20|31400.09|31400.09|31403.63|31403.63|31403.63|31403.63|31400.09|31400.09|0
1640864020000|2021-12-30 11:33:40|31407.16|31407.16|31403.63|31403.63|31407.16|31407.16|31403.63|31403.63|0
1640864030000|2021-12-30 11:33:50|31410.7|31410.7|31410.7|31410.7|31410.7|31410.7|31410.7|31410.7|0
1640864090000|2021-12-30 11:34:50|31407.16|31407.16|31407.16|31407.16|31407.16|31407.16|31407.16|31407.16|0
1640864100000|2021-12-30 11:35:00|31403.63|31403.63|31400.09|31400.09|31403.63|31403.63|31400.09|31400.09|0
1640864310000|2021-12-30 11:38:30|31393.02|31393.02|31393.02|31393.02|31393.02|31393.02|31393.02|31393.02|0
1640864340000|2021-12-30 11:39:00|31393.43|31393.43|31393.43|31393.43|31393.43|31393.43|31393.43|31393.43|0
1640864350000|2021-12-30 11:39:10|31396.97|31396.97|31404.04|31404.04|31404.04|31404.04|31396.97|31396.97|0
1640864410000|2021-12-30 11:40:10|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|0
1640864470000|2021-12-30 11:41:10|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|0
1640864490000|2021-12-30 11:41:30|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|0
1640864590000|2021-12-30 11:43:10|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|0
1640864620000|2021-12-30 11:43:40|31407.57|31407.57|31414.64|31414.64|31414.64|31414.64|31407.57|31407.57|0
1640864630000|2021-12-30 11:43:50|31407.57|31407.57|31404.04|31404.04|31407.57|31407.57|31404.04|31404.04|0
1640864640000|2021-12-30 11:44:00|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|31400.5|0
1640864700000|2021-12-30 11:45:00|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|31404.04|0
1640864790000|2021-12-30 11:46:30|31407.57|31407.57|31411.11|31411.11|31411.11|31411.11|31407.57|31407.57|0
1640864880000|2021-12-30 11:48:00|31418.18|31418.18|31418.18|31418.18|31418.18|31418.18|31418.18|31418.18|0
1640864890000|2021-12-30 11:48:10|31421.71|31421.71|31422.2|31422.2|31422.2|31422.2|31421.71|31421.71|0
1640864910000|2021-12-30 11:48:30|31421.6|31421.6|31421.6|31421.6|31421.6|31421.6|31421.6|31421.6|0
1640864940000|2021-12-30 11:49:00|31418.06|31418.06|31425.13|31425.13|31425.13|31425.13|31418.06|31418.06|0
1640864950000|2021-12-30 11:49:10|31425.54|31425.54|31425.54|31425.54|31425.54|31425.54|31425.54|31425.54|0
1640864980000|2021-12-30 11:49:40|31425.95|31425.95|31430.69|31430.69|31430.69|31430.69|31425.95|31425.95|0
1640865000000|2021-12-30 11:50:00|31427.15|31427.15|31416.55|31416.55|31427.15|31427.15|31416.55|31416.55|0
1640865020000|2021-12-30 11:50:20|31420.08|31420.08|31420.08|31420.08|31420.08|31420.08|31420.08|31420.08|0
1640865030000|2021-12-30 11:50:30|31423.62|31423.62|31423.62|31423.62|31423.62|31423.62|31423.62|31423.62|0
1640865060000|2021-12-30 11:51:00|31420.08|31420.08|31420.08|31420.08|31420.08|31420.08|31420.08|31420.08|0
1640865080000|2021-12-30 11:51:20|31423.62|31423.62|31423.62|31423.62|31423.62|31423.62|31423.62|31423.62|0
1640865090000|2021-12-30 11:51:30|31427.15|31427.15|31427.15|31427.15|31427.15|31427.15|31427.15|31427.15|0
1640865190000|2021-12-30 11:53:10|31430.69|31430.69|31430.69|31430.69|31430.69|31430.69|31430.69|31430.69|0
1640865230000|2021-12-30 11:53:50|31430.45|31430.45|31430.45|31430.45|31430.45|31430.45|31430.45|31430.45|0
1640865250000|2021-12-30 11:54:10|31423.38|31423.38|31423.38|31423.38|31423.38|31423.38|31423.38|31423.38|0
1640865260000|2021-12-30 11:54:20|31419.84|31419.84|31419.84|31419.84|31419.84|31419.84|31419.84|31419.84|0
1640865300000|2021-12-30 11:55:00|31419.24|31419.24|31419.24|31419.24|31419.24|31419.24|31419.24|31419.24|0
1640865310000|2021-12-30 11:55:10|31412.17|31412.17|31412.17|31412.17|31412.17|31412.17|31412.17|31412.17|0
1640865320000|2021-12-30 11:55:20|31408.64|31408.64|31415.7|31415.7|31415.7|31415.7|31408.64|31408.64|0
1640865420000|2021-12-30 11:57:00|31419.24|31419.24|31419.24|31419.24|31419.24|31419.24|31419.24|31419.24|0
1640865530000|2021-12-30 11:58:50|31419|31419|31422.53|31422.53|31422.53|31422.53|31419|31419|0
1640865590000|2021-12-30 11:59:50|31426.07|31426.07|31426.07|31426.07|31426.07|31426.07|31426.07|31426.07|0
1640865610000|2021-12-30 12:00:10|31429.6|31429.6|31429.6|31429.6|31429.6|31429.6|31429.6|31429.6|0
1640865680000|2021-12-30 12:01:20|31426.07|31426.07|31426.07|31426.07|31426.07|31426.07|31426.07|31426.07|0
1640865710000|2021-12-30 12:01:50|31423.13|31423.13|31423.13|31423.13|31423.13|31423.13|31423.13|31423.13|0
1640865720000|2021-12-30 12:02:00|31419.6|31419.6|31419.6|31419.6|31419.6|31419.6|31419.6|31419.6|0
1640865870000|2021-12-30 12:04:30|31420.32|31420.32|31420.32|31420.32|31420.32|31420.32|31420.32|31420.32|0
1640865970000|2021-12-30 12:06:10|31427.39|31427.39|31427.39|31427.39|31427.39|31427.39|31427.39|31427.39|0
1640866070000|2021-12-30 12:07:50|31430.93|31430.93|31430.93|31430.93|31430.93|31430.93|31430.93|31430.93|0
1640866190000|2021-12-30 12:09:50|31432.73|31432.73|31432.13|31432.13|31432.73|31432.73|31432.13|31432.13|0
1640866220000|2021-12-30 12:10:20|31431.53|31431.53|31435.07|31435.07|31435.07|31435.07|31431.53|31431.53|0
1640866230000|2021-12-30 12:10:30|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|0
1640866250000|2021-12-30 12:10:50|31428|31428|31428|31428|31428|31428|31428|31428|0
1640866300000|2021-12-30 12:11:40|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|0
1640866310000|2021-12-30 12:11:50|31424.46|31424.46|31424.46|31424.46|31424.46|31424.46|31424.46|31424.46|0
1640866340000|2021-12-30 12:12:20|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|31431.53|0
1640866370000|2021-12-30 12:12:50|31431.77|31431.77|31435.31|31435.31|31435.31|31435.31|31431.77|31431.77|0
1640866420000|2021-12-30 12:13:40|31438.84|31438.84|31435.31|31435.31|31438.84|31438.84|31435.31|31435.31|0
1640866430000|2021-12-30 12:13:50|31435.07|31435.07|31434.82|31434.82|31435.07|31435.07|31434.82|31434.82|0
1640866440000|2021-12-30 12:14:00|31445.43|31445.43|31445.43|31445.43|31445.43|31445.43|31445.43|31445.43|0
1640866450000|2021-12-30 12:14:10|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|0
1640866500000|2021-12-30 12:15:00|31456.03|31456.03|31456.03|31456.03|31456.03|31456.03|31456.03|31456.03|0
1640866560000|2021-12-30 12:16:00|31445.43|31445.43|31445.43|31445.43|31445.43|31445.43|31445.43|31445.43|0
1640866600000|2021-12-30 12:16:40|31448.96|31448.96|31448.96|31448.96|31448.96|31448.96|31448.96|31448.96|0
1640866650000|2021-12-30 12:17:30|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|0
1640866700000|2021-12-30 12:18:20|31448.96|31448.96|31448.96|31448.96|31448.96|31448.96|31448.96|31448.96|0
1640867050000|2021-12-30 12:24:10|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|0
1640867080000|2021-12-30 12:24:40|31459.57|31459.57|31459.57|31459.57|31459.57|31459.57|31459.57|31459.57|0
1640867150000|2021-12-30 12:25:50|31456.03|31456.03|31456.03|31456.03|31456.03|31456.03|31456.03|31456.03|0
1640867220000|2021-12-30 12:27:00|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|31452.5|0
1640867230000|2021-12-30 12:27:10|31459.57|31459.57|31459.57|31459.57|31459.57|31459.57|31459.57|31459.57|0
1640867240000|2021-12-30 12:27:20|31458.97|31458.97|31458.97|31458.97|31458.97|31458.97|31458.97|31458.97|0
1640867330000|2021-12-30 12:28:50|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|31458.72|0
1640867520000|2021-12-30 12:32:00|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|31465.79|0
1640867530000|2021-12-30 12:32:10|31466.2|31466.2|31466.2|31466.2|31466.2|31466.2|31466.2|31466.2|0
1640867560000|2021-12-30 12:32:40|31469.74|31469.74|31469.74|31469.74|31469.74|31469.74|31469.74|31469.74|0
1640867650000|2021-12-30 12:34:10|31473.27|31473.27|31473.27|31473.27|31473.27|31473.27|31473.27|31473.27|0
1640867700000|2021-12-30 12:35:00|31487.41|31487.41|31488.62|31488.62|31488.62|31488.62|31487.41|31487.41|0
1640867710000|2021-12-30 12:35:10|31485.08|31485.08|31485.08|31485.08|31485.08|31485.08|31485.08|31485.08|0
1640867750000|2021-12-30 12:35:50|31484.48|31484.48|31484.48|31484.48|31484.48|31484.48|31484.48|31484.48|0
1640867890000|2021-12-30 12:38:10|31480.94|31480.94|31480.94|31480.94|31480.94|31480.94|31480.94|31480.94|0
1640867950000|2021-12-30 12:39:10|31484.48|31484.48|31477.41|31477.41|31484.48|31484.48|31477.41|31477.41|0
1640868060000|2021-12-30 12:41:00|31477.82|31477.82|31478.64|31478.64|31478.64|31478.64|31477.82|31477.82|0
1640868070000|2021-12-30 12:41:10|31479.84|31479.84|31487.32|31487.32|31487.32|31487.32|31479.84|31479.84|0
1640868160000|2021-12-30 12:42:40|31501.46|31501.46|31504.99|31504.99|31504.99|31504.99|31501.46|31501.46|0
1640868240000|2021-12-30 12:44:00|31512.06|31512.06|31512.06|31512.06|31512.06|31512.06|31512.06|31512.06|0
1640868260000|2021-12-30 12:44:20|31512.67|31512.67|31515.6|31515.6|31515.6|31515.6|31512.06|31512.06|0
1640868380000|2021-12-30 12:46:20|31508.53|31508.53|31508.53|31508.53|31508.53|31508.53|31508.53|31508.53|0
1640868390000|2021-12-30 12:46:30|31497.93|31497.93|31497.93|31497.93|31497.93|31497.93|31497.93|31497.93|0
1640868440000|2021-12-30 12:47:20|31504.99|31504.99|31504.99|31504.99|31504.99|31504.99|31504.99|31504.99|0
1640868470000|2021-12-30 12:47:50|31501.46|31501.46|31501.46|31501.46|31501.46|31501.46|31501.46|31501.46|0
1640868580000|2021-12-30 12:49:40|31497.93|31497.93|31497.93|31497.93|31497.93|31497.93|31497.93|31497.93|0
1640868900000|2021-12-30 12:55:00|31494.39|31494.39|31494.39|31494.39|31494.39|31494.39|31494.39|31494.39|0
1640868930000|2021-12-30 12:55:30|31490.86|31490.86|31490.86|31490.86|31490.86|31490.86|31490.86|31490.86|0
1640869070000|2021-12-30 12:57:50|31490.25|31490.25|31490.25|31490.25|31490.25|31490.25|31490.25|31490.25|0
1640869090000|2021-12-30 12:58:10|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|31493.79|0
1640869130000|2021-12-30 12:58:50|31494.39|31494.39|31486.09|31486.09|31494.39|31494.39|31486.09|31486.09|0
1640869140000|2021-12-30 12:59:00|31485.27|31485.27|31485.27|31485.27|31485.27|31485.27|31485.27|31485.27|0
1640869180000|2021-12-30 12:59:40|31481.74|31481.74|31481.74|31481.74|31481.74|31481.74|31481.74|31481.74|0
1640869200000|2021-12-30 13:00:00|31474.67|31474.67|31474.67|31474.67|31474.67|31474.67|31474.67|31474.67|0
1640869210000|2021-12-30 13:00:10|31471.13|31471.13|31471.13|31471.13|31471.13|31471.13|31471.13|31471.13|0
1640869260000|2021-12-30 13:01:00|31471.54|31471.54|31471.06|31471.06|31471.54|31471.54|31471.06|31471.06|0
1640869340000|2021-12-30 13:02:20|31474.59|31474.59|31471.06|31471.06|31474.59|31474.59|31471.06|31471.06|0
1640869380000|2021-12-30 13:03:00|31466.92|31466.92|31470.46|31470.46|31470.46|31470.46|31466.92|31466.92|0
1640869480000|2021-12-30 13:04:40|31473.99|31473.99|31473.99|31473.99|31473.99|31473.99|31473.99|31473.99|0
1640869500000|2021-12-30 13:05:00|31470.46|31470.46|31470.46|31470.46|31470.46|31470.46|31470.46|31470.46|0
1640869560000|2021-12-30 13:06:00|31473.99|31473.99|31473.99|31473.99|31473.99|31473.99|31473.99|31473.99|0
1640869730000|2021-12-30 13:08:50|31477.53|31477.53|31477.53|31477.53|31477.53|31477.53|31477.53|31477.53|0
1640869850000|2021-12-30 13:10:50|31478.73|31478.73|31478.73|31478.73|31478.73|31478.73|31478.73|31478.73|0
1640870040000|2021-12-30 13:14:00|31478.32|31478.32|31478.32|31478.32|31478.32|31478.32|31478.32|31478.32|0
1640870310000|2021-12-30 13:18:30|31477.5|31477.5|31477.5|31477.5|31477.5|31477.5|31477.5|31477.5|0
1640870350000|2021-12-30 13:19:10|31477.91|31477.91|31477.91|31477.91|31477.91|31477.91|31477.91|31477.91|0
1640870380000|2021-12-30 13:19:40|31463.77|31463.77|31463.77|31463.77|31463.77|31463.77|31463.77|31463.77|0
1640870390000|2021-12-30 13:19:50|31456.7|31456.7|31453.16|31453.16|31456.7|31456.7|31453.16|31453.16|0
1640870580000|2021-12-30 13:23:00|31452.75|31452.75|31452.75|31452.75|31452.75|31452.75|31452.75|31452.75|0
1640870590000|2021-12-30 13:23:10|31449.22|31449.22|31449.29|31449.29|31449.7|31449.7|31449.22|31449.22|0
1640870600000|2021-12-30 13:23:20|31449.54|31449.54|31449.54|31449.54|31449.54|31449.54|31449.54|31449.54|0
1640870620000|2021-12-30 13:23:40|31448.93|31448.93|31448.93|31448.93|31448.93|31448.93|31448.93|31448.93|0
1640870720000|2021-12-30 13:25:20|31452.47|31452.47|31452.47|31452.47|31452.47|31452.47|31452.47|31452.47|0
1640870730000|2021-12-30 13:25:30|31456|31456|31463.07|31463.07|31463.07|31463.07|31456|31456|0
1640870770000|2021-12-30 13:26:10|31466.61|31466.61|31466.01|31466.01|31466.61|31466.61|31466.01|31466.01|0
1640870860000|2021-12-30 13:27:40|31458.94|31458.94|31458.94|31458.94|31458.94|31458.94|31458.94|31458.94|0
1640870880000|2021-12-30 13:28:00|31462.47|31462.47|31462.47|31462.47|31462.47|31462.47|31462.47|31462.47|0
1640870940000|2021-12-30 13:29:00|31463.68|31463.68|31464.88|31464.88|31465.48|31465.48|31463.68|31463.68|0
1640870950000|2021-12-30 13:29:10|31464.28|31464.28|31464.88|31464.88|31464.88|31464.88|31464.28|31464.28|0
1640870960000|2021-12-30 13:29:20|31465.48|31465.48|31465.48|31465.48|31465.48|31465.48|31465.48|31465.48|0
1640870980000|2021-12-30 13:29:40|31469.01|31469.01|31465.48|31465.48|31469.01|31469.01|31465.48|31465.48|0
1640870990000|2021-12-30 13:29:50|31466.08|31466.08|31466.08|31466.08|31466.08|31466.08|31466.08|31466.08|0
1640871000000|2021-12-30 13:30:00|31469.61|31469.61|31469.61|31469.61|31469.61|31469.61|31469.61|31469.61|0
1640871030000|2021-12-30 13:30:30|31473.15|31473.15|31473.15|31473.15|31473.15|31473.15|31473.15|31473.15|0
1640871040000|2021-12-30 13:30:40|31476.68|31476.68|31476.68|31476.68|31476.68|31476.68|31476.68|31476.68|0
1640871220000|2021-12-30 13:33:40|31473.15|31473.15|31473.15|31473.15|31473.15|31473.15|31473.15|31473.15|0
1640871260000|2021-12-30 13:34:20|31473.75|31473.75|31473.75|31473.75|31473.75|31473.75|31473.75|31473.75|0
1640871360000|2021-12-30 13:36:00|31474.16|31474.16|31474.16|31474.16|31474.16|31474.16|31474.16|31474.16|0
1640871460000|2021-12-30 13:37:40|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|0
1640871480000|2021-12-30 13:38:00|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|0
1640871510000|2021-12-30 13:38:30|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|0
1640871690000|2021-12-30 13:41:30|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|0
1640871720000|2021-12-30 13:42:00|31463.55|31463.55|31463.55|31463.55|31463.55|31463.55|31463.55|31463.55|0
1640871760000|2021-12-30 13:42:40|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|31467.09|0
1640871780000|2021-12-30 13:43:00|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|31470.62|0
1640871810000|2021-12-30 13:43:30|31470.02|31470.02|31470.02|31470.02|31470.02|31470.02|31470.02|31470.02|0
1640871880000|2021-12-30 13:44:40|31473.56|31473.56|31473.56|31473.56|31473.56|31473.56|31473.56|31473.56|0
1640871940000|2021-12-30 13:45:40|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|0
1640871990000|2021-12-30 13:46:30|31480.63|31480.63|31480.63|31480.63|31480.63|31480.63|31480.63|31480.63|0
1640872100000|2021-12-30 13:48:20|31484.16|31484.16|31484.16|31484.16|31484.16|31484.16|31484.16|31484.16|0
1640872220000|2021-12-30 13:50:20|31487.7|31487.7|31487.7|31487.7|31487.7|31487.7|31487.7|31487.7|0
1640872400000|2021-12-30 13:53:20|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|0
1640872520000|2021-12-30 13:55:20|31480.63|31480.63|31480.63|31480.63|31480.63|31480.63|31480.63|31480.63|0
1640872610000|2021-12-30 13:56:50|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|31477.09|0
1640872730000|2021-12-30 13:58:50|31476.61|31476.61|31476.61|31476.61|31476.61|31476.61|31476.61|31476.61|0
1640872800000|2021-12-30 14:00:00|31480.14|31480.14|31480.14|31480.14|31480.14|31480.14|31480.14|31480.14|0
1640872810000|2021-12-30 14:00:10|31476.61|31476.61|31480.14|31480.14|31480.14|31480.14|31476.61|31476.61|0
1640872830000|2021-12-30 14:00:30|31481.35|31481.35|31484.88|31484.88|31484.88|31484.88|31481.35|31481.35|0
1640872860000|2021-12-30 14:01:00|31481.35|31481.35|31481.35|31481.35|31481.35|31481.35|31481.35|31481.35|0
1640872960000|2021-12-30 14:02:40|31477.81|31477.81|31477.81|31477.81|31477.81|31477.81|31477.81|31477.81|0
1640873040000|2021-12-30 14:04:00|31470.74|31470.74|31467.21|31467.21|31470.74|31470.74|31467.21|31467.21|0
1640873190000|2021-12-30 14:06:30|31456.6|31456.6|31456.6|31456.6|31456.6|31456.6|31456.6|31456.6|0
1640873200000|2021-12-30 14:06:40|31456|31456|31456|31456|31456|31456|31456|31456|0
1640873270000|2021-12-30 14:07:50|31452.47|31452.47|31452.47|31452.47|31452.47|31452.47|31452.47|31452.47|0
1640873280000|2021-12-30 14:08:00|31452.88|31452.88|31452.88|31452.88|31452.88|31452.88|31452.88|31452.88|0
1640873310000|2021-12-30 14:08:30|31449.34|31449.34|31449.34|31449.34|31449.34|31449.34|31449.34|31449.34|0
1640873370000|2021-12-30 14:09:30|31445.81|31445.81|31444.6|31444.6|31445.81|31445.81|31444.6|31444.6|0
1640873400000|2021-12-30 14:10:00|31448.14|31448.14|31448.14|31448.14|31448.14|31448.14|31448.14|31448.14|0
1640873480000|2021-12-30 14:11:20|31444.6|31444.6|31444.6|31444.6|31444.6|31444.6|31444.6|31444.6|0
1640873490000|2021-12-30 14:11:30|31448.14|31448.14|31448.14|31448.14|31448.14|31448.14|31448.14|31448.14|0
1640873500000|2021-12-30 14:11:40|31437.53|31437.53|31437.53|31437.53|31437.53|31437.53|31434|31434|0
1640873520000|2021-12-30 14:12:00|31437.78|31437.78|31437.78|31437.78|31437.78|31437.78|31437.78|31437.78|0
1640873600000|2021-12-30 14:13:20|31438.02|31438.02|31438.26|31438.26|31438.26|31438.26|31438.02|31438.02|0
1640873630000|2021-12-30 14:13:50|31438.5|31438.5|31438.5|31438.5|31438.5|31438.5|31438.5|31438.5|0
1640873640000|2021-12-30 14:14:00|31442.04|31442.04|31449.11|31449.11|31449.11|31449.11|31442.04|31442.04|0
1640873660000|2021-12-30 14:14:20|31452.64|31452.64|31452.64|31452.64|31452.64|31452.64|31452.64|31452.64|0
1640873710000|2021-12-30 14:15:10|31452.4|31452.4|31452.4|31452.4|31452.4|31452.4|31452.4|31452.4|0
1640873870000|2021-12-30 14:17:50|31460.07|31460.07|31460.07|31460.07|31460.07|31460.07|31460.07|31460.07|0
1640873900000|2021-12-30 14:18:20|31456.54|31456.54|31460.07|31460.07|31460.07|31460.07|31456.54|31456.54|0
1640873990000|2021-12-30 14:19:50|31456.54|31456.54|31456.54|31456.54|31456.54|31456.54|31456.54|31456.54|0
1640874050000|2021-12-30 14:20:50|31453|31453|31453|31453|31453|31453|31453|31453|0
1640874190000|2021-12-30 14:23:10|31451.8|31451.8|31451.8|31451.8|31451.8|31451.8|31451.8|31451.8|0
1640874210000|2021-12-30 14:23:30|31441.19|31441.19|31441.19|31441.19|31441.19|31441.19|31441.19|31441.19|0
1640874230000|2021-12-30 14:23:50|31439.99|31439.99|31439.99|31439.99|31439.99|31439.99|31439.99|31439.99|0
1640874300000|2021-12-30 14:25:00|31436.46|31436.46|31432.92|31432.92|31436.46|31436.46|31432.92|31432.92|0
1640874350000|2021-12-30 14:25:50|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|0
1640874410000|2021-12-30 14:26:50|31425.44|31425.44|31425.44|31425.44|31428.98|31428.98|31425.44|31425.44|0
1640874460000|2021-12-30 14:27:40|31425.03|31425.03|31425.03|31425.03|31425.03|31425.03|31425.03|31425.03|0
1640874510000|2021-12-30 14:28:30|31432.1|31432.1|31432.1|31432.1|31432.1|31432.1|31432.1|31432.1|0
1640874580000|2021-12-30 14:29:40|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|0
1640874600000|2021-12-30 14:30:00|31425.44|31425.44|31436.05|31436.05|31436.05|31436.05|31425.44|31425.44|0
1640874650000|2021-12-30 14:30:50|31439.58|31439.58|31439.58|31439.58|31439.58|31439.58|31439.58|31439.58|0
1640874660000|2021-12-30 14:31:00|31436.05|31436.05|31432.51|31432.51|31436.05|31436.05|31432.51|31432.51|0
1640874690000|2021-12-30 14:31:30|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|0
1640874780000|2021-12-30 14:33:00|31414.84|31414.84|31414.84|31414.84|31414.84|31414.84|31414.84|31414.84|0
1640874810000|2021-12-30 14:33:30|31418.37|31418.37|31418.37|31418.37|31418.37|31418.37|31418.37|31418.37|0
1640874850000|2021-12-30 14:34:10|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|0
1640874860000|2021-12-30 14:34:20|31425.44|31425.44|31425.44|31425.44|31425.44|31425.44|31425.44|31425.44|0
1640874870000|2021-12-30 14:34:30|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|0
1640874880000|2021-12-30 14:34:40|31411.3|31411.3|31411.3|31411.3|31414.84|31414.84|31411.3|31411.3|0
1640874890000|2021-12-30 14:34:50|31418.37|31418.37|31421.91|31421.91|31425.44|31425.44|31418.37|31418.37|0
1640874900000|2021-12-30 14:35:00|31425.44|31425.44|31428.98|31428.98|31428.98|31428.98|31425.44|31425.44|0
1640874910000|2021-12-30 14:35:10|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|31421.91|0
1640874960000|2021-12-30 14:36:00|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|0
1640874980000|2021-12-30 14:36:20|31432.51|31432.51|31436.05|31436.05|31436.05|31436.05|31432.51|31432.51|0
1640875020000|2021-12-30 14:37:00|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|31432.51|0
1640875030000|2021-12-30 14:37:10|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|31428.98|0
1640875060000|2021-12-30 14:37:40|31436.05|31436.05|31436.05|31436.05|31436.05|31436.05|31436.05|31436.05|0
1640875090000|2021-12-30 14:38:10|31435.45|31435.45|31428.38|31428.38|31435.45|31435.45|31428.38|31428.38|0
1640875130000|2021-12-30 14:38:50|31431.91|31431.91|31432.51|31432.51|31432.51|31432.51|31431.91|31431.91|0
1640875150000|2021-12-30 14:39:10|31436.05|31436.05|31436.05|31436.05|31436.05|31436.05|31436.05|31436.05|0
1640875160000|2021-12-30 14:39:20|31436.65|31436.65|31436.65|31436.65|31436.65|31436.65|31436.65|31436.65|0
1640875170000|2021-12-30 14:39:30|31437.06|31437.06|31437.06|31437.06|31437.06|31437.06|31437.06|31437.06|0
1640875230000|2021-12-30 14:40:30|31422.92|31422.92|31415.85|31415.85|31422.92|31422.92|31415.85|31415.85|0
1640875260000|2021-12-30 14:41:00|31419.38|31419.38|31419.87|31419.87|31419.87|31419.87|31419.38|31419.38|0
1640875290000|2021-12-30 14:41:30|31416.33|31416.33|31416.33|31416.33|31416.33|31416.33|31416.33|31416.33|0
1640875330000|2021-12-30 14:42:10|31412.8|31412.8|31405.73|31405.73|31412.8|31412.8|31405.73|31405.73|0
1640875340000|2021-12-30 14:42:20|31409.26|31409.26|31409.26|31409.26|31409.26|31409.26|31409.26|31409.26|0
1640875390000|2021-12-30 14:43:10|31412.8|31412.8|31412.8|31412.8|31412.8|31412.8|31409.26|31409.26|0
1640875400000|2021-12-30 14:43:20|31391.59|31391.59|31409.26|31409.26|31409.26|31409.26|31391.59|31391.59|0
1640875410000|2021-12-30 14:43:30|31405.73|31405.73|31398.66|31398.66|31405.73|31405.73|31398.66|31398.66|0
1640875420000|2021-12-30 14:43:40|31402.19|31402.19|31402.19|31402.19|31402.19|31402.19|31402.19|31402.19|0
1640875430000|2021-12-30 14:43:50|31401.78|31401.78|31405.32|31405.32|31405.32|31405.32|31401.78|31401.78|0
1640875450000|2021-12-30 14:44:10|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|0
1640875460000|2021-12-30 14:44:20|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|0
1640875480000|2021-12-30 14:44:40|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|0
1640875500000|2021-12-30 14:45:00|31398.25|31398.25|31394.71|31394.71|31398.25|31398.25|31394.71|31394.71|0
1640875520000|2021-12-30 14:45:20|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|0
1640875530000|2021-12-30 14:45:30|31405.32|31405.32|31405.32|31405.32|31405.32|31405.32|31405.32|31405.32|0
1640875540000|2021-12-30 14:45:40|31408.85|31408.85|31408.85|31408.85|31408.85|31408.85|31408.85|31408.85|0
1640875600000|2021-12-30 14:46:40|31412.39|31412.39|31412.39|31412.39|31412.39|31412.39|31412.39|31412.39|0
1640875630000|2021-12-30 14:47:10|31408.85|31408.85|31408.85|31408.85|31408.85|31408.85|31408.85|31408.85|0
1640875680000|2021-12-30 14:48:00|31405.32|31405.32|31405.32|31405.32|31405.32|31405.32|31405.32|31405.32|0
1640875700000|2021-12-30 14:48:20|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|31401.78|0
1640875740000|2021-12-30 14:49:00|31398.25|31398.25|31401.78|31401.78|31401.78|31401.78|31398.25|31398.25|0
1640875750000|2021-12-30 14:49:10|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|0
1640875760000|2021-12-30 14:49:20|31391.18|31391.18|31391.18|31391.18|31391.18|31391.18|31391.18|31391.18|0
1640875790000|2021-12-30 14:49:50|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|31398.25|0
1640875810000|2021-12-30 14:50:10|31394.71|31394.71|31394.71|31394.71|31394.71|31394.71|31394.71|31394.71|0
1640875820000|2021-12-30 14:50:20|31391.18|31391.18|31380.57|31380.57|31391.18|31391.18|31377.04|31377.04|0
1640875840000|2021-12-30 14:50:40|31384.11|31384.11|31384.11|31384.11|31384.11|31384.11|31384.11|31384.11|0
1640875870000|2021-12-30 14:51:10|31382.91|31382.91|31382.91|31382.91|31382.91|31382.91|31382.91|31382.91|0
1640875920000|2021-12-30 14:52:00|31379.37|31379.37|31372.3|31372.3|31379.37|31379.37|31372.3|31372.3|0
1640875980000|2021-12-30 14:53:00|31379.37|31379.37|31379.37|31379.37|31379.37|31379.37|31379.37|31379.37|0
1640875990000|2021-12-30 14:53:10|31386.44|31386.44|31382.91|31382.91|31386.44|31386.44|31382.91|31382.91|0
1640876020000|2021-12-30 14:53:40|31375.84|31375.84|31375.84|31375.84|31375.84|31375.84|31375.84|31375.84|0
1640876030000|2021-12-30 14:53:50|31372.3|31372.3|31372.3|31372.3|31372.3|31372.3|31372.3|31372.3|0
1640876080000|2021-12-30 14:54:40|31371.7|31371.7|31371.7|31371.7|31371.7|31371.7|31371.7|31371.7|0
1640876140000|2021-12-30 14:55:40|31361.1|31361.1|31360.5|31360.5|31361.1|31361.1|31360.5|31360.5|0
1640876180000|2021-12-30 14:56:20|31364.03|31364.03|31364.03|31364.03|31364.03|31364.03|31364.03|31364.03|0
1640876190000|2021-12-30 14:56:30|31363.55|31363.55|31356.48|31356.48|31363.55|31363.55|31356.48|31356.48|0
1640876220000|2021-12-30 14:57:00|31360.01|31360.01|31363.55|31363.55|31363.55|31363.55|31360.01|31360.01|0
1640876260000|2021-12-30 14:57:40|31356.48|31356.48|31356.48|31356.48|31356.48|31356.48|31356.48|31356.48|0
1640876270000|2021-12-30 14:57:50|31356.07|31356.07|31356.07|31356.07|31356.07|31356.07|31356.07|31356.07|0
1640876290000|2021-12-30 14:58:10|31355.47|31355.47|31355.47|31355.47|31355.47|31355.47|31355.47|31355.47|0
1640876310000|2021-12-30 14:58:30|31351.93|31351.93|31352.34|31352.34|31352.34|31352.34|31351.93|31351.93|0
1640876370000|2021-12-30 14:59:30|31348.81|31348.81|31344.67|31344.67|31348.81|31348.81|31344.67|31344.67|0
1640876380000|2021-12-30 14:59:40|31345.27|31345.27|31345.27|31345.27|31345.27|31345.27|31345.27|31345.27|0
1640876400000|2021-12-30 15:00:00|31348.81|31348.81|31352.94|31352.94|31352.94|31352.94|31348.81|31348.81|0
1640876440000|2021-12-30 15:00:40|31353.35|31353.35|31353.35|31353.35|31353.35|31353.35|31353.35|31353.35|0
1640876490000|2021-12-30 15:01:30|31346.28|31346.28|31346.28|31346.28|31346.28|31346.28|31346.28|31346.28|0
1640876510000|2021-12-30 15:01:50|31342.75|31342.75|31342.75|31342.75|31342.75|31342.75|31342.75|31342.75|0
1640876620000|2021-12-30 15:03:40|31342.51|31342.51|31342.51|31342.51|31342.51|31342.51|31342.51|31342.51|0
1640876710000|2021-12-30 15:05:10|31338.97|31338.97|31334.59|31334.59|31338.97|31338.97|31334.59|31334.59|0
1640876760000|2021-12-30 15:06:00|31341.66|31341.66|31341.66|31341.66|31341.66|31341.66|31341.66|31341.66|0
1640876770000|2021-12-30 15:06:10|31338.13|31338.13|31338.13|31338.13|31338.13|31338.13|31338.13|31338.13|0
1640876800000|2021-12-30 15:06:40|31341.66|31341.66|31352.27|31352.27|31352.27|31352.27|31341.66|31341.66|0
1640876810000|2021-12-30 15:06:50|31348.73|31348.73|31363.11|31363.11|31363.11|31363.11|31348.73|31348.73|0
1640876820000|2021-12-30 15:07:00|31359.58|31359.58|31359.58|31359.58|31359.58|31359.58|31359.58|31359.58|0
1640876860000|2021-12-30 15:07:40|31363.11|31363.11|31366.65|31366.65|31366.65|31366.65|31363.11|31363.11|0
1640876870000|2021-12-30 15:07:50|31363.11|31363.11|31359.58|31359.58|31363.11|31363.11|31359.58|31359.58|0
1640876880000|2021-12-30 15:08:00|31363.11|31363.11|31359.99|31359.99|31363.11|31363.11|31359.58|31359.58|0
1640876950000|2021-12-30 15:09:10|31363.52|31363.52|31363.52|31363.52|31363.52|31363.52|31363.52|31363.52|0
1640876980000|2021-12-30 15:09:40|31364.12|31364.12|31364.12|31364.12|31364.12|31364.12|31364.12|31364.12|0
1640877070000|2021-12-30 15:11:10|31367.66|31367.66|31367.66|31367.66|31367.66|31367.66|31367.66|31367.66|0
1640877080000|2021-12-30 15:11:20|31367.25|31367.25|31367.25|31367.25|31367.25|31367.25|31367.25|31367.25|0
1640877090000|2021-12-30 15:11:30|31363.72|31363.72|31363.72|31363.72|31363.72|31363.72|31363.72|31363.72|0
1640877120000|2021-12-30 15:12:00|31360.18|31360.18|31356.65|31356.65|31360.18|31360.18|31356.65|31356.65|0
1640877170000|2021-12-30 15:12:50|31353.11|31353.11|31353.11|31353.11|31353.11|31353.11|31353.11|31353.11|0
1640877190000|2021-12-30 15:13:10|31349.58|31349.58|31349.58|31349.58|31349.58|31349.58|31349.58|31349.58|0
1640877220000|2021-12-30 15:13:40|31346.04|31346.04|31346.04|31346.04|31346.04|31346.04|31346.04|31346.04|0
1640877230000|2021-12-30 15:13:50|31345.63|31345.63|31345.63|31345.63|31345.63|31345.63|31345.63|31345.63|0
1640877260000|2021-12-30 15:14:20|31349.17|31349.17|31352.7|31352.7|31352.7|31352.7|31349.17|31349.17|0
1640877280000|2021-12-30 15:14:40|31349.17|31349.17|31349.17|31349.17|31349.17|31349.17|31349.17|31349.17|0
1640877310000|2021-12-30 15:15:10|31348.76|31348.76|31348.76|31348.76|31348.76|31348.76|31348.76|31348.76|0
1640877320000|2021-12-30 15:15:20|31341.69|31341.69|31339.88|31339.88|31341.69|31341.69|31339.88|31339.88|0
1640877370000|2021-12-30 15:16:10|31340.48|31340.48|31340.48|31340.48|31340.48|31340.48|31340.48|31340.48|0
1640877410000|2021-12-30 15:16:50|31347.55|31347.55|31347.55|31347.55|31347.55|31347.55|31347.55|31347.55|0
1640877420000|2021-12-30 15:17:00|31351.09|31351.09|31351.5|31351.5|31351.5|31351.5|31351.09|31351.09|0
1640877460000|2021-12-30 15:17:40|31352.1|31352.1|31352.1|31352.1|31352.1|31352.1|31352.1|31352.1|0
1640877470000|2021-12-30 15:17:50|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|0
1640877580000|2021-12-30 15:19:40|31356.24|31356.24|31356.24|31356.24|31356.24|31356.24|31356.24|31356.24|0
1640877590000|2021-12-30 15:19:50|31352.7|31352.7|31345.63|31345.63|31352.7|31352.7|31345.63|31345.63|0
1640877600000|2021-12-30 15:20:00|31352.7|31352.7|31359.77|31359.77|31359.77|31359.77|31352.7|31352.7|0
1640877650000|2021-12-30 15:20:50|31356.24|31356.24|31356.24|31356.24|31356.24|31356.24|31356.24|31356.24|0
1640877660000|2021-12-30 15:21:00|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|31352.7|0
1640877700000|2021-12-30 15:21:40|31352.46|31352.46|31352.46|31352.46|31352.46|31352.46|31352.46|31352.46|0
1640877720000|2021-12-30 15:22:00|31352.05|31352.05|31355.58|31355.58|31355.58|31355.58|31352.05|31352.05|0
1640877760000|2021-12-30 15:22:40|31359.12|31359.12|31355.58|31355.58|31359.12|31359.12|31355.58|31355.58|0
1640877780000|2021-12-30 15:23:00|31355.99|31355.99|31355.99|31355.99|31355.99|31355.99|31355.99|31355.99|0
1640877810000|2021-12-30 15:23:30|31352.46|31352.46|31352.46|31352.46|31352.46|31352.46|31352.46|31352.46|0
1640877860000|2021-12-30 15:24:20|31345.39|31345.39|31345.39|31345.39|31345.39|31345.39|31345.39|31345.39|0
1640877920000|2021-12-30 15:25:20|31348.92|31348.92|31348.92|31348.92|31348.92|31348.92|31348.92|31348.92|0
1640877960000|2021-12-30 15:26:00|31347.16|31347.16|31347.16|31347.16|31347.16|31347.16|31347.16|31347.16|0
1640878020000|2021-12-30 15:27:00|31345.39|31345.39|31345.39|31345.39|31345.39|31345.39|31345.39|31345.39|0
1640878080000|2021-12-30 15:28:00|31348.92|31348.92|31345.39|31345.39|31348.92|31348.92|31345.39|31345.39|0
1640878090000|2021-12-30 15:28:10|31341.85|31341.85|31341.85|31341.85|31341.85|31341.85|31341.85|31341.85|0
1640878100000|2021-12-30 15:28:20|31338.32|31338.32|31334.78|31334.78|31338.32|31338.32|31334.78|31334.78|0
1640878110000|2021-12-30 15:28:30|31331.25|31331.25|31325.95|31325.95|31331.25|31331.25|31325.95|31325.95|0
1640878120000|2021-12-30 15:28:40|31327.71|31327.71|31327.71|31327.71|31327.71|31327.71|31327.71|31327.71|0
1640878170000|2021-12-30 15:29:30|31326.51|31326.51|31326.51|31326.51|31326.51|31326.51|31326.51|31326.51|0
1640878180000|2021-12-30 15:29:40|31324.75|31324.75|31312.37|31312.37|31324.75|31324.75|31312.37|31312.37|0
1640878190000|2021-12-30 15:29:50|31315.91|31315.91|31315.91|31315.91|31315.91|31315.91|31315.91|31315.91|0
1640878200000|2021-12-30 15:30:00|31317.68|31317.68|31317.68|31317.68|31317.68|31317.68|31317.68|31317.68|0
1640878210000|2021-12-30 15:30:10|31314.14|31314.14|31315.91|31315.91|31315.91|31315.91|31314.14|31314.14|0
1640878260000|2021-12-30 15:31:00|31314.14|31314.14|31314.14|31314.14|31314.14|31314.14|31314.14|31314.14|0
1640878270000|2021-12-30 15:31:10|31314.38|31314.38|31314.38|31314.38|31314.38|31314.38|31314.38|31314.38|0
1640878310000|2021-12-30 15:31:50|31312.62|31312.62|31312.62|31312.62|31312.62|31312.62|31312.62|31312.62|0
1640878330000|2021-12-30 15:32:10|31307.31|31307.31|31305.55|31305.55|31307.31|31307.31|31305.55|31305.55|0
1640878340000|2021-12-30 15:32:20|31294.94|31294.94|31294.94|31294.94|31296.71|31296.71|31294.94|31294.94|0
1640878360000|2021-12-30 15:32:40|31291.41|31291.41|31291.41|31291.41|31291.41|31291.41|31291.41|31291.41|0
1640878370000|2021-12-30 15:32:50|31294.94|31294.94|31294.94|31294.94|31294.94|31294.94|31294.94|31294.94|0
1640878380000|2021-12-30 15:33:00|31294.53|31294.53|31294.53|31294.53|31294.53|31294.53|31294.53|31294.53|0
1640878390000|2021-12-30 15:33:10|31294.94|31294.94|31294.94|31294.94|31294.94|31294.94|31294.94|31294.94|0
1640878430000|2021-12-30 15:33:50|31295.18|31295.18|31295.18|31295.18|31295.18|31295.18|31295.18|31295.18|0
1640878460000|2021-12-30 15:34:20|31291.65|31291.65|31291.65|31291.65|31291.65|31291.65|31291.65|31291.65|0
1640878500000|2021-12-30 15:35:00|31295.18|31295.18|31292.06|31292.06|31295.59|31295.59|31292.06|31292.06|0
1640878510000|2021-12-30 15:35:10|31286.76|31286.76|31284.99|31284.99|31286.76|31286.76|31284.99|31284.99|0
1640878520000|2021-12-30 15:35:20|31281.45|31281.45|31277.92|31277.92|31281.45|31281.45|31277.92|31277.92|0
1640878540000|2021-12-30 15:35:40|31278.16|31278.16|31278.16|31278.16|31278.16|31278.16|31278.16|31278.16|0
1640878550000|2021-12-30 15:35:50|31274.63|31274.63|31274.63|31274.63|31274.63|31274.63|31274.63|31274.63|0
1640878570000|2021-12-30 15:36:10|31272.86|31272.86|31272.86|31272.86|31274.63|31274.63|31272.86|31272.86|0
1640878580000|2021-12-30 15:36:20|31271.09|31271.09|31271.09|31271.09|31271.09|31271.09|31271.09|31271.09|0
1640878600000|2021-12-30 15:36:40|31269.32|31269.32|31269.32|31269.32|31269.32|31269.32|31269.32|31269.32|0
1640878650000|2021-12-30 15:37:30|31267.56|31267.56|31265.79|31265.79|31267.56|31267.56|31265.79|31265.79|0
1640878710000|2021-12-30 15:38:30|31264.02|31264.02|31262.25|31262.25|31264.02|31264.02|31262.25|31262.25|0
1640878760000|2021-12-30 15:39:20|31260.49|31260.49|31260.49|31260.49|31260.49|31260.49|31260.49|31260.49|0
1640878780000|2021-12-30 15:39:40|31260.9|31260.9|31260.9|31260.9|31260.9|31260.9|31260.9|31260.9|0
1640878800000|2021-12-30 15:40:00|31259.13|31259.13|31260.9|31260.9|31260.9|31260.9|31259.13|31259.13|0
1640878810000|2021-12-30 15:40:10|31262.66|31262.66|31264.43|31264.43|31267.97|31267.97|31262.66|31262.66|0
1640878820000|2021-12-30 15:40:20|31267.97|31267.97|31285.64|31285.64|31285.64|31285.64|31267.97|31267.97|0
1640878830000|2021-12-30 15:40:30|31282.1|31282.1|31278.57|31278.57|31282.1|31282.1|31278.57|31278.57|0
1640878870000|2021-12-30 15:41:10|31275.03|31275.03|31275.03|31275.03|31275.03|31275.03|31275.03|31275.03|0
1640878900000|2021-12-30 15:41:40|31273.27|31273.27|31273.27|31273.27|31273.27|31273.27|31273.27|31273.27|0
1640878910000|2021-12-30 15:41:50|31271.5|31271.5|31269.73|31269.73|31271.5|31271.5|31269.73|31269.73|0
1640878920000|2021-12-30 15:42:00|31271.5|31271.5|31273.27|31273.27|31273.27|31273.27|31271.5|31271.5|0
1640878950000|2021-12-30 15:42:30|31271.5|31271.5|31269.73|31269.73|31271.5|31271.5|31269.73|31269.73|0
1640878970000|2021-12-30 15:42:50|31267.97|31267.97|31266.2|31266.2|31267.97|31267.97|31266.2|31266.2|0
1640879000000|2021-12-30 15:43:20|31266.8|31266.8|31266.8|31266.8|31266.8|31266.8|31266.8|31266.8|0
1640879010000|2021-12-30 15:43:30|31268.57|31268.57|31266.8|31266.8|31268.57|31268.57|31266.8|31266.8|0
1640879030000|2021-12-30 15:43:50|31265.03|31265.03|31263.26|31263.26|31265.03|31265.03|31263.26|31263.26|0
1640879040000|2021-12-30 15:44:00|31259.73|31259.73|31259.73|31259.73|31259.73|31259.73|31259.73|31259.73|0
1640879100000|2021-12-30 15:45:00|31257.96|31257.96|31257.96|31257.96|31257.96|31257.96|31257.96|31257.96|0
1640879140000|2021-12-30 15:45:40|31254.43|31254.43|31256.19|31256.19|31257.96|31257.96|31254.43|31254.43|0
1640879190000|2021-12-30 15:46:30|31257.96|31257.96|31256.19|31256.19|31257.96|31257.96|31256.19|31256.19|0
1640879200000|2021-12-30 15:46:40|31254.43|31254.43|31252.66|31252.66|31254.43|31254.43|31252.66|31252.66|0
1640879210000|2021-12-30 15:46:50|31250.89|31250.89|31250.89|31250.89|31250.89|31250.89|31250.89|31250.89|0
1640879240000|2021-12-30 15:47:20|31254.43|31254.43|31252.66|31252.66|31254.43|31254.43|31252.66|31252.66|0
1640879250000|2021-12-30 15:47:30|31254.43|31254.43|31252.66|31252.66|31254.43|31254.43|31252.66|31252.66|0
1640879260000|2021-12-30 15:47:40|31254.43|31254.43|31256.19|31256.19|31256.19|31256.19|31254.43|31254.43|0
1640879290000|2021-12-30 15:48:10|31254.43|31254.43|31247.36|31247.36|31254.43|31254.43|31243.82|31243.82|0
1640879300000|2021-12-30 15:48:20|31245.59|31245.59|31245.59|31245.59|31245.59|31245.59|31245.59|31245.59|0
1640879310000|2021-12-30 15:48:30|31243.82|31243.82|31254.43|31254.43|31254.43|31254.43|31243.82|31243.82|0
1640879320000|2021-12-30 15:48:40|31250.89|31250.89|31250.89|31250.89|31250.89|31250.89|31250.89|31250.89|0
1640879330000|2021-12-30 15:48:50|31247.36|31247.36|31247.36|31247.36|31247.36|31247.36|31247.36|31247.36|0
1640879340000|2021-12-30 15:49:00|31246.95|31246.95|31245.18|31245.18|31246.95|31246.95|31245.18|31245.18|0
1640879370000|2021-12-30 15:49:30|31246.95|31246.95|31246.95|31246.95|31246.95|31246.95|31246.95|31246.95|0
1640879390000|2021-12-30 15:49:50|31245.18|31245.18|31245.18|31245.18|31245.18|31245.18|31245.18|31245.18|0
1640879400000|2021-12-30 15:50:00|31246.95|31246.95|31245.18|31245.18|31246.95|31246.95|31245.18|31245.18|0
1640879410000|2021-12-30 15:50:10|31245.59|31245.59|31245.59|31245.59|31247.36|31247.36|31245.59|31245.59|0
1640879420000|2021-12-30 15:50:20|31247.36|31247.36|31245.59|31245.59|31247.36|31247.36|31245.59|31245.59|0
1640879460000|2021-12-30 15:51:00|31242.05|31242.05|31250.29|31250.29|31250.29|31250.29|31242.05|31242.05|0
1640879470000|2021-12-30 15:51:10|31246.76|31246.76|31250.29|31250.29|31250.29|31250.29|31246.76|31246.76|0
1640879510000|2021-12-30 15:51:50|31248.52|31248.52|31252.06|31252.06|31252.06|31252.06|31248.52|31248.52|0
1640879530000|2021-12-30 15:52:10|31248.52|31248.52|31248.52|31248.52|31250.29|31250.29|31248.52|31248.52|0
1640879560000|2021-12-30 15:52:40|31246.76|31246.76|31241.45|31241.45|31246.76|31246.76|31241.45|31241.45|0
1640879570000|2021-12-30 15:52:50|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|0
1640879590000|2021-12-30 15:53:10|31250.29|31250.29|31244.99|31244.99|31250.29|31250.29|31244.99|31244.99|0
1640879620000|2021-12-30 15:53:40|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|0
1640879650000|2021-12-30 15:54:10|31241.45|31241.45|31243.22|31243.22|31243.22|31243.22|31241.45|31241.45|0
1640879660000|2021-12-30 15:54:20|31246.76|31246.76|31246.76|31246.76|31246.76|31246.76|31246.76|31246.76|0
1640879670000|2021-12-30 15:54:30|31244.99|31244.99|31244.99|31244.99|31244.99|31244.99|31244.99|31244.99|0
1640879720000|2021-12-30 15:55:20|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|31241.45|31241.45|0
1640879730000|2021-12-30 15:55:30|31237.92|31237.92|31237.92|31237.92|31237.92|31237.92|31237.92|31237.92|0
1640879740000|2021-12-30 15:55:40|31239.69|31239.69|31241.45|31241.45|31241.45|31241.45|31239.69|31239.69|0
1640879750000|2021-12-30 15:55:50|31243.22|31243.22|31243.22|31243.22|31243.22|31243.22|31241.45|31241.45|0
1640879770000|2021-12-30 15:56:10|31241.45|31241.45|31241.45|31241.45|31241.45|31241.45|31241.45|31241.45|0
1640879780000|2021-12-30 15:56:20|31240.25|31240.25|31240.85|31240.85|31240.85|31240.85|31240.25|31240.25|0
1640879840000|2021-12-30 15:57:20|31239.08|31239.08|31239.08|31239.08|31239.08|31239.08|31239.08|31239.08|0
1640879880000|2021-12-30 15:58:00|31240.85|31240.85|31241.09|31241.09|31241.09|31241.09|31240.85|31240.85|0
1640879900000|2021-12-30 15:58:20|31242.86|31242.86|31245.99|31245.99|31246.4|31246.4|31242.86|31242.86|0
1640879910000|2021-12-30 15:58:30|31244.22|31244.22|31244.22|31244.22|31244.22|31244.22|31244.22|31244.22|0
1640879920000|2021-12-30 15:58:40|31243.81|31243.81|31243.81|31243.81|31243.81|31243.81|31243.81|31243.81|0
1640879940000|2021-12-30 15:59:00|31245.58|31245.58|31243.81|31243.81|31245.58|31245.58|31243.81|31243.81|0
1640879970000|2021-12-30 15:59:30|31242.04|31242.04|31242.04|31242.04|31242.04|31242.04|31242.04|31242.04|0
1640879980000|2021-12-30 15:59:40|31240.27|31240.27|31242.04|31242.04|31242.04|31242.04|31240.27|31240.27|0
1640879990000|2021-12-30 15:59:50|31238.51|31238.51|31236.33|31236.33|31238.51|31238.51|31236.33|31236.33|0
1640880010000|2021-12-30 16:00:10|31238.1|31238.1|31238.1|31238.1|31238.1|31238.1|31238.1|31238.1|0
1640880030000|2021-12-30 16:00:30|31236.33|31236.33|31236.33|31236.33|31236.33|31236.33|31236.33|31236.33|0
1640880050000|2021-12-30 16:00:50|31234.56|31234.56|31231.03|31231.03|31234.56|31234.56|31231.03|31231.03|0
1640880070000|2021-12-30 16:01:10|31227.49|31227.49|31225.73|31225.73|31227.49|31227.49|31225.73|31225.73|0
1640880120000|2021-12-30 16:02:00|31227.49|31227.49|31229.26|31229.26|31234.56|31234.56|31227.49|31227.49|0
1640880130000|2021-12-30 16:02:10|31223.96|31223.96|31225.73|31225.73|31225.73|31225.73|31222.19|31222.19|0
1640880140000|2021-12-30 16:02:20|31223.96|31223.96|31220.42|31220.42|31223.96|31223.96|31220.42|31220.42|0
1640880160000|2021-12-30 16:02:40|31218.66|31218.66|31218.66|31218.66|31218.66|31218.66|31218.66|31218.66|0
1640880170000|2021-12-30 16:02:50|31216.89|31216.89|31215.12|31215.12|31216.89|31216.89|31215.12|31215.12|0
1640880180000|2021-12-30 16:03:00|31216.89|31216.89|31215.12|31215.12|31216.89|31216.89|31215.12|31215.12|0
1640880200000|2021-12-30 16:03:20|31214.71|31214.71|31214.71|31214.71|31214.71|31214.71|31214.71|31214.71|0
1640880220000|2021-12-30 16:03:40|31214.47|31214.47|31214.47|31214.47|31214.47|31214.47|31214.47|31214.47|0
1640880260000|2021-12-30 16:04:20|31212.7|31212.7|31209.17|31209.17|31212.7|31212.7|31209.17|31209.17|0
1640880290000|2021-12-30 16:04:50|31210.93|31210.93|31205.63|31205.63|31210.93|31210.93|31205.63|31205.63|0
1640880300000|2021-12-30 16:05:00|31209.17|31209.17|31209.17|31209.17|31209.17|31209.17|31209.17|31209.17|0
1640880320000|2021-12-30 16:05:20|31212.7|31212.7|31209.17|31209.17|31212.7|31212.7|31209.17|31209.17|0
1640880330000|2021-12-30 16:05:30|31210.93|31210.93|31209.17|31209.17|31210.93|31210.93|31209.17|31209.17|0
1640880360000|2021-12-30 16:06:00|31205.63|31205.63|31205.63|31205.63|31205.63|31205.63|31205.63|31205.63|0
1640880440000|2021-12-30 16:07:20|31209.17|31209.17|31209.17|31209.17|31209.17|31209.17|31209.17|31209.17|0
1640880540000|2021-12-30 16:09:00|31202.1|31202.1|31195.03|31195.03|31202.1|31202.1|31195.03|31195.03|0
1640880580000|2021-12-30 16:09:40|31191.49|31191.49|31191.49|31191.49|31191.49|31191.49|31191.49|31191.49|0
1640880590000|2021-12-30 16:09:50|31195.03|31195.03|31195.03|31195.03|31195.03|31195.03|31195.03|31195.03|0
1640880610000|2021-12-30 16:10:10|31198.56|31198.56|31198.56|31198.56|31198.56|31198.56|31198.56|31198.56|0
1640880630000|2021-12-30 16:10:30|31202.1|31202.1|31201.5|31201.5|31202.1|31202.1|31201.5|31201.5|0
1640880650000|2021-12-30 16:10:50|31197.96|31197.96|31197.96|31197.96|31197.96|31197.96|31197.96|31197.96|0
1640880710000|2021-12-30 16:11:50|31198.56|31198.56|31202.1|31202.1|31205.63|31205.63|31198.56|31198.56|0
1640880720000|2021-12-30 16:12:00|31198.56|31198.56|31198.56|31198.56|31198.56|31198.56|31198.56|31198.56|0
1640880780000|2021-12-30 16:13:00|31197.74|31197.74|31197.74|31197.74|31197.74|31197.74|31197.74|31197.74|0
1640880820000|2021-12-30 16:13:40|31208.35|31208.35|31215.42|31215.42|31215.42|31215.42|31208.35|31208.35|0
1640880830000|2021-12-30 16:13:50|31218.95|31218.95|31218.95|31218.95|31218.95|31218.95|31218.95|31218.95|0
1640880850000|2021-12-30 16:14:10|31219.55|31219.55|31219.79|31219.79|31219.79|31219.79|31219.55|31219.55|0
1640880860000|2021-12-30 16:14:20|31226.86|31226.86|31233.93|31233.93|31233.93|31233.93|31226.86|31226.86|0
1640880880000|2021-12-30 16:14:40|31230.4|31230.4|31233.93|31233.93|31233.93|31233.93|31230.4|31230.4|0
1640881000000|2021-12-30 16:16:40|31234.53|31234.53|31227.87|31227.87|31234.53|31234.53|31223.93|31223.93|0
1640881100000|2021-12-30 16:18:20|31220.8|31220.8|31220.8|31220.8|31220.8|31220.8|31220.8|31220.8|0
1640881180000|2021-12-30 16:19:40|31217.27|31217.27|31217.27|31217.27|31217.27|31217.27|31217.27|31217.27|0
1640881190000|2021-12-30 16:19:50|31213.74|31213.74|31213.74|31213.74|31213.74|31213.74|31213.74|31213.74|0
1640881210000|2021-12-30 16:20:10|31210.2|31210.2|31210.2|31210.2|31210.2|31210.2|31210.2|31210.2|0
1640881250000|2021-12-30 16:20:50|31213.74|31213.74|31213.74|31213.74|31213.74|31213.74|31213.74|31213.74|0
1640881260000|2021-12-30 16:21:00|31213.98|31213.98|31213.98|31213.98|31213.98|31213.98|31213.98|31213.98|0
1640881300000|2021-12-30 16:21:40|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|0
1640881360000|2021-12-30 16:22:40|31210.44|31210.44|31213.98|31213.98|31213.98|31213.98|31210.44|31210.44|0
1640881390000|2021-12-30 16:23:10|31217.51|31217.51|31217.51|31217.51|31217.51|31217.51|31217.51|31217.51|0
1640881400000|2021-12-30 16:23:20|31213.98|31213.98|31210.44|31210.44|31213.98|31213.98|31210.44|31210.44|0
1640881430000|2021-12-30 16:23:50|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|0
1640881460000|2021-12-30 16:24:20|31210.44|31210.44|31210.44|31210.44|31210.44|31210.44|31210.44|31210.44|0
1640881480000|2021-12-30 16:24:40|31206.91|31206.91|31209.24|31209.24|31210.44|31210.44|31206.91|31206.91|0
1640881490000|2021-12-30 16:24:50|31209.84|31209.84|31209.84|31209.84|31209.84|31209.84|31209.84|31209.84|0
1640881510000|2021-12-30 16:25:10|31213.38|31213.38|31206.31|31206.31|31213.38|31213.38|31206.31|31206.31|0
1640881540000|2021-12-30 16:25:40|31209.84|31209.84|31206.31|31206.31|31209.84|31209.84|31206.31|31206.31|0
1640881550000|2021-12-30 16:25:50|31209.84|31209.84|31210.44|31210.44|31210.44|31210.44|31209.84|31209.84|0
1640881590000|2021-12-30 16:26:30|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|0
1640881640000|2021-12-30 16:27:20|31210.44|31210.44|31203.37|31203.37|31213.98|31213.98|31203.37|31203.37|0
1640881650000|2021-12-30 16:27:30|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|31206.91|0
1640881660000|2021-12-30 16:27:40|31213.98|31213.98|31213.98|31213.98|31213.98|31213.98|31213.98|31213.98|0
1640881680000|2021-12-30 16:28:00|31210.44|31210.44|31210.44|31210.44|31210.44|31210.44|31210.44|31210.44|0
1640881690000|2021-12-30 16:28:10|31209.62|31209.62|31209.62|31209.62|31209.62|31209.62|31209.62|31209.62|0
1640881700000|2021-12-30 16:28:20|31209.38|31209.38|31209.38|31209.38|31209.38|31209.38|31209.38|31209.38|0
1640881710000|2021-12-30 16:28:30|31205.85|31205.85|31205.85|31205.85|31205.85|31205.85|31205.85|31205.85|0
1640881720000|2021-12-30 16:28:40|31202.31|31202.31|31202.31|31202.31|31202.31|31202.31|31202.31|31202.31|0
1640881730000|2021-12-30 16:28:50|31198.78|31198.78|31198.78|31198.78|31198.78|31198.78|31198.78|31198.78|0
1640881740000|2021-12-30 16:29:00|31198.18|31198.18|31205.24|31205.24|31208.78|31208.78|31198.18|31198.18|0
1640881750000|2021-12-30 16:29:10|31201.71|31201.71|31201.71|31201.71|31205.24|31205.24|31201.71|31201.71|0
1640881760000|2021-12-30 16:29:20|31198.18|31198.18|31198.18|31198.18|31198.18|31198.18|31198.18|31198.18|0
1640881770000|2021-12-30 16:29:30|31194.64|31194.64|31196.97|31196.97|31198.18|31198.18|31194.64|31194.64|0
1640881780000|2021-12-30 16:29:40|31193.44|31193.44|31189.9|31189.9|31193.44|31193.44|31189.9|31189.9|0
1640881790000|2021-12-30 16:29:50|31182.83|31182.83|31197.57|31197.57|31197.57|31197.57|31182.83|31182.83|0
1640938530000|2021-12-31 08:15:30|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|0
1640938550000|2021-12-31 08:15:50|30993.37|30993.37|30993.37|30993.37|30993.37|30993.37|30993.37|30993.37|0
1640938570000|2021-12-31 08:16:10|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|30989.83|0
1640938600000|2021-12-31 08:16:40|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|0
1640938610000|2021-12-31 08:16:50|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|0
1640938710000|2021-12-31 08:18:30|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|0
1640938730000|2021-12-31 08:18:50|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|0
1640938790000|2021-12-31 08:19:50|30988.7|30988.7|30995.77|30995.77|30995.77|30995.77|30988.7|30988.7|0
1640938820000|2021-12-31 08:20:20|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|0
1640938860000|2021-12-31 08:21:00|30988.7|30988.7|30988.7|30988.7|30988.7|30988.7|30988.7|30988.7|0
1640938870000|2021-12-31 08:21:10|30995.77|30995.77|30992.24|30992.24|30995.77|30995.77|30992.24|30992.24|0
1640938880000|2021-12-31 08:21:20|30988.7|30988.7|30988.7|30988.7|30988.7|30988.7|30988.7|30988.7|0
1640938920000|2021-12-31 08:22:00|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|30995.77|0
1640938960000|2021-12-31 08:22:40|30992.24|30992.24|30995.77|30995.77|30995.77|30995.77|30992.24|30992.24|0
1640938970000|2021-12-31 08:22:50|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|30992.24|0
1640938990000|2021-12-31 08:23:10|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|0
1640939000000|2021-12-31 08:23:20|30984.5|30984.5|30988.03|30988.03|30988.03|30988.03|30984.5|30984.5|0
1640939010000|2021-12-31 08:23:30|30991.57|30991.57|30984.5|30984.5|30991.57|30991.57|30984.5|30984.5|0
1640939030000|2021-12-31 08:23:50|30991.57|30991.57|30988.03|30988.03|30991.57|30991.57|30988.03|30988.03|0
1640939040000|2021-12-31 08:24:00|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|0
1640939120000|2021-12-31 08:25:20|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|0
1640939150000|2021-12-31 08:25:50|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|0
1640939160000|2021-12-31 08:26:00|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|30988.03|0
1640939170000|2021-12-31 08:26:10|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|30991.57|0
1640939190000|2021-12-31 08:26:30|30990.97|30990.97|30990.97|30990.97|30990.97|30990.97|30990.97|30990.97|0
1640939300000|2021-12-31 08:28:20|30989.76|30989.76|30989.76|30989.76|30989.76|30989.76|30989.76|30989.76|0
1640939310000|2021-12-31 08:28:30|30986.23|30986.23|30989.76|30989.76|30989.76|30989.76|30986.23|30986.23|0
1640939380000|2021-12-31 08:29:40|30986.23|30986.23|30982.69|30982.69|30989.76|30989.76|30979.16|30979.16|0
1640939400000|2021-12-31 08:30:00|30981.49|30981.49|30981.49|30981.49|30981.49|30981.49|30981.49|30981.49|0
1640939410000|2021-12-31 08:30:10|30980.67|30980.67|30980.67|30980.67|30980.67|30980.67|30980.67|30980.67|0
1640939450000|2021-12-31 08:30:50|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|0
1640939460000|2021-12-31 08:31:00|30987.74|30987.74|30987.74|30987.74|30987.74|30987.74|30987.74|30987.74|0
1640939470000|2021-12-31 08:31:10|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|0
1640939520000|2021-12-31 08:32:00|30980.67|30980.67|30987.74|30987.74|30987.74|30987.74|30980.67|30980.67|0
1640939530000|2021-12-31 08:32:10|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|30984.21|0
1640939640000|2021-12-31 08:34:00|30987.74|30987.74|30987.74|30987.74|30987.74|30987.74|30987.74|30987.74|0
1640939700000|2021-12-31 08:35:00|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|0
1640939720000|2021-12-31 08:35:20|30983.01|30983.01|30983.01|30983.01|30983.01|30983.01|30983.01|30983.01|0
1640939730000|2021-12-31 08:35:30|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|30986.54|0
1640939760000|2021-12-31 08:36:00|30985.72|30985.72|30985.72|30985.72|30985.72|30985.72|30985.72|30985.72|0
1640939800000|2021-12-31 08:36:40|30984.52|30984.52|30984.52|30984.52|30984.52|30984.52|30984.52|30984.52|0
1640939880000|2021-12-31 08:38:00|30980.99|30980.99|30980.99|30980.99|30980.99|30980.99|30980.99|30980.99|0
1640939900000|2021-12-31 08:38:20|30980.38|30980.38|30980.99|30980.99|30980.99|30980.99|30980.38|30980.38|0
1640939980000|2021-12-31 08:39:40|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|0
1640940060000|2021-12-31 08:41:00|30977.04|30977.04|30973.51|30973.51|30977.04|30977.04|30973.51|30973.51|0
1640940150000|2021-12-31 08:42:30|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|0
1640940300000|2021-12-31 08:45:00|30980.58|30980.58|30984.11|30984.11|30984.11|30984.11|30980.58|30980.58|0
1640940310000|2021-12-31 08:45:10|30980.58|30980.58|30984.11|30984.11|30984.11|30984.11|30980.58|30980.58|0
1640940320000|2021-12-31 08:45:20|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|0
1640940360000|2021-12-31 08:46:00|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|0
1640940410000|2021-12-31 08:46:50|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|0
1640940420000|2021-12-31 08:47:00|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|30977.04|0
1640940440000|2021-12-31 08:47:20|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|0
1640940500000|2021-12-31 08:48:20|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|0
1640940570000|2021-12-31 08:49:30|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|30980.58|0
1640940740000|2021-12-31 08:52:20|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|30984.11|0
1640940780000|2021-12-31 08:53:00|30980.58|30980.58|30977.04|30977.04|30980.58|30980.58|30977.04|30977.04|0
1640940940000|2021-12-31 08:55:40|30969.97|30969.97|30955.83|30955.83|30969.97|30969.97|30955.83|30955.83|0
1640940950000|2021-12-31 08:55:50|30948.76|30948.76|30948.76|30948.76|30948.76|30948.76|30948.76|30948.76|0
1640940980000|2021-12-31 08:56:20|30945.23|30945.23|30952.3|30952.3|30952.3|30952.3|30945.23|30945.23|0
1640941000000|2021-12-31 08:56:40|30955.83|30955.83|30955.83|30955.83|30955.83|30955.83|30955.83|30955.83|0
1640941030000|2021-12-31 08:57:10|30962.9|30962.9|30962.9|30962.9|30966.44|30966.44|30962.9|30962.9|0
1640941060000|2021-12-31 08:57:40|30959.37|30959.37|30962.9|30962.9|30962.9|30962.9|30959.37|30959.37|0
1640941100000|2021-12-31 08:58:20|30952.3|30952.3|30952.3|30952.3|30952.3|30952.3|30952.3|30952.3|0
1640941200000|2021-12-31 09:00:00|30950.49|30950.49|30950.49|30950.49|30950.49|30950.49|30950.49|30950.49|0
1640941270000|2021-12-31 09:01:10|30943.42|30943.42|30943.42|30943.42|30943.42|30943.42|30943.42|30943.42|0
1640941280000|2021-12-31 09:01:20|30939.89|30939.89|30939.89|30939.89|30939.89|30939.89|30939.89|30939.89|0
1640941290000|2021-12-31 09:01:30|30943.42|30943.42|30943.42|30943.42|30943.42|30943.42|30943.42|30943.42|0
1640941320000|2021-12-31 09:02:00|30939.89|30939.89|30939.89|30939.89|30939.89|30939.89|30939.89|30939.89|0
1640941330000|2021-12-31 09:02:10|30932.82|30932.82|30932.82|30932.82|30932.82|30932.82|30932.82|30932.82|0
1640941340000|2021-12-31 09:02:20|30931.62|30931.62|30931.62|30931.62|30931.62|30931.62|30931.62|30931.62|0
1640941350000|2021-12-31 09:02:30|30931.02|30931.02|30931.02|30931.02|30931.02|30931.02|30931.02|30931.02|0
1640941390000|2021-12-31 09:03:10|30927.48|30927.48|30927.48|30927.48|30927.48|30927.48|30927.48|30927.48|0
1640941400000|2021-12-31 09:03:20|30920.41|30920.41|30920.41|30920.41|30920.41|30920.41|30920.41|30920.41|0
1640941450000|2021-12-31 09:04:10|30938.09|30938.09|30941.62|30941.62|30941.62|30941.62|30938.09|30938.09|0
1640941460000|2021-12-31 09:04:20|30938.09|30938.09|30938.09|30938.09|30938.09|30938.09|30938.09|30938.09|0
1640941660000|2021-12-31 09:07:40|30940.49|30940.49|30939.29|30939.29|30940.49|30940.49|30939.29|30939.29|0
1640941670000|2021-12-31 09:07:50|30941.09|30941.09|30941.69|30941.69|30941.69|30941.69|30941.09|30941.09|0
1640941680000|2021-12-31 09:08:00|30942.89|30942.89|30943.49|30943.49|30943.49|30943.49|30942.89|30942.89|0
1640941690000|2021-12-31 09:08:10|30947.03|30947.03|30947.03|30947.03|30947.03|30947.03|30947.03|30947.03|0
1640941700000|2021-12-31 09:08:20|30950.56|30950.56|30954.1|30954.1|30957.63|30957.63|30950.56|30950.56|0
1640941720000|2021-12-31 09:08:40|30954.7|30954.7|30954.7|30954.7|30954.7|30954.7|30954.7|30954.7|0
1640941810000|2021-12-31 09:10:10|30954.46|30954.46|30954.46|30954.46|30954.46|30954.46|30954.46|30954.46|0
1640941980000|2021-12-31 09:13:00|30955.06|30955.06|30955.06|30955.06|30955.06|30955.06|30955.06|30955.06|0
1640942020000|2021-12-31 09:13:40|30951.52|30951.52|30955.06|30955.06|30955.06|30955.06|30951.52|30951.52|0
1640942120000|2021-12-31 09:15:20|30955.66|30955.66|30955.66|30955.66|30955.66|30955.66|30955.66|30955.66|0
1640942160000|2021-12-31 09:16:00|30962.73|30962.73|30973.33|30973.33|30973.33|30973.33|30962.73|30962.73|0
1640942360000|2021-12-31 09:19:20|30987.47|30987.47|30987.47|30987.47|30987.47|30987.47|30987.47|30987.47|0
1640942380000|2021-12-31 09:19:40|30983.94|30983.94|30983.94|30983.94|30983.94|30983.94|30983.94|30983.94|0
1640942460000|2021-12-31 09:21:00|30987.47|30987.47|30987.47|30987.47|30987.47|30987.47|30987.47|30987.47|0
1640942560000|2021-12-31 09:22:40|30983.94|30983.94|30983.94|30983.94|30983.94|30983.94|30983.94|30983.94|0
1640942570000|2021-12-31 09:22:50|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|0
1640942610000|2021-12-31 09:23:30|30985.74|30985.74|30986.34|30986.34|30986.34|30986.34|30985.74|30985.74|0
1640942920000|2021-12-31 09:28:40|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|30985.14|0
1640943010000|2021-12-31 09:30:10|30988.67|30988.67|30988.67|30988.67|30988.67|30988.67|30988.67|30988.67|0
1640943180000|2021-12-31 09:33:00|30988.07|30988.07|30988.67|30988.67|30988.67|30988.67|30988.07|30988.07|0
1640943420000|2021-12-31 09:37:00|30985.14|30985.14|30981.6|30981.6|30985.14|30985.14|30981.6|30981.6|0
1640943650000|2021-12-31 09:40:50|30982.09|30982.09|30982.82|30982.82|30982.82|30982.82|30981.85|30981.85|0
1640943660000|2021-12-31 09:41:00|30982.21|30982.21|30982.21|30982.21|30982.21|30982.21|30982.21|30982.21|0
1640943690000|2021-12-31 09:41:30|30978.68|30978.68|30978.68|30978.68|30978.68|30978.68|30978.68|30978.68|0
1640943720000|2021-12-31 09:42:00|30978.08|30978.08|30978.08|30978.08|30978.08|30978.08|30978.08|30978.08|0
1640943840000|2021-12-31 09:44:00|30981.61|30981.61|30981.61|30981.61|30981.61|30981.61|30981.61|30981.61|0
1640943870000|2021-12-31 09:44:30|30983.42|30983.42|30983.42|30983.42|30983.42|30983.42|30983.42|30983.42|0
1640943990000|2021-12-31 09:46:30|30983.66|30983.66|30983.66|30983.66|30983.66|30983.66|30983.66|30983.66|0
1640944090000|2021-12-31 09:48:10|30981.86|30981.86|30981.86|30981.86|30981.86|30981.86|30981.86|30981.86|0
1640944130000|2021-12-31 09:48:50|30988.93|30988.93|30988.93|30988.93|30988.93|30988.93|30988.93|30988.93|0
1640944140000|2021-12-31 09:49:00|30985.39|30985.39|30981.86|30981.86|30985.39|30985.39|30981.86|30981.86|0
1640944220000|2021-12-31 09:50:20|30988.93|30988.93|30988.93|30988.93|30988.93|30988.93|30988.93|30988.93|0
1640944300000|2021-12-31 09:51:40|30989.53|30989.53|30989.53|30989.53|30989.53|30989.53|30989.53|30989.53|0
1640944360000|2021-12-31 09:52:40|30985.99|30985.99|30985.99|30985.99|30985.99|30985.99|30985.99|30985.99|0
1640944370000|2021-12-31 09:52:50|30986.59|30986.59|30986.59|30986.59|30986.59|30986.59|30986.59|30986.59|0
1640944400000|2021-12-31 09:53:20|30993.66|30993.66|30993.66|30993.66|30993.66|30993.66|30993.66|30993.66|0
1640944460000|2021-12-31 09:54:20|31004.27|31004.27|31004.27|31004.27|31004.27|31004.27|31004.27|31004.27|0
1640944470000|2021-12-31 09:54:30|31014.87|31014.87|31021.94|31021.94|31021.94|31021.94|31014.87|31014.87|0
1640944560000|2021-12-31 09:56:00|31036.08|31036.08|31043.15|31043.15|31043.15|31043.15|31036.08|31036.08|0
1640944590000|2021-12-31 09:56:30|31071.43|31071.43|31071.43|31071.43|31071.43|31071.43|31071.43|31071.43|0
1640944670000|2021-12-31 09:57:50|31078.5|31078.5|31074.96|31074.96|31078.5|31078.5|31074.96|31074.96|0
1640944700000|2021-12-31 09:58:20|31073.76|31073.76|31073.76|31073.76|31073.76|31073.76|31073.76|31073.76|0
1640944760000|2021-12-31 09:59:20|31075.57|31075.57|31075.57|31075.57|31075.57|31075.57|31075.57|31075.57|0
1640944770000|2021-12-31 09:59:30|31079.1|31079.1|31072.03|31072.03|31079.1|31079.1|31072.03|31072.03|0
1640944800000|2021-12-31 10:00:00|31079.1|31079.1|31089.71|31089.71|31089.71|31089.71|31079.1|31079.1|0
1640944840000|2021-12-31 10:00:40|31096.77|31096.77|31096.77|31096.77|31096.77|31096.77|31096.77|31096.77|0
1640944850000|2021-12-31 10:00:50|31100.31|31100.31|31100.31|31100.31|31100.31|31100.31|31100.31|31100.31|0
1640944860000|2021-12-31 10:01:00|31096.77|31096.77|31096.77|31096.77|31096.77|31096.77|31096.77|31096.77|0
1640944870000|2021-12-31 10:01:10|31093.24|31093.24|31096.77|31096.77|31100.31|31100.31|31093.24|31093.24|0
1640944890000|2021-12-31 10:01:30|31093.24|31093.24|31093.84|31093.84|31093.84|31093.84|31093.24|31093.24|0
1640944900000|2021-12-31 10:01:40|31090.31|31090.31|31090.31|31090.31|31090.31|31090.31|31090.31|31090.31|0
1640944920000|2021-12-31 10:02:00|31083.24|31083.24|31079.7|31079.7|31083.24|31083.24|31079.7|31079.7|0
1640944930000|2021-12-31 10:02:10|31076.17|31076.17|31072.63|31072.63|31076.17|31076.17|31072.63|31072.63|0
1640944960000|2021-12-31 10:02:40|31062.03|31062.03|31054.96|31054.96|31062.03|31062.03|31054.96|31054.96|0
1640944970000|2021-12-31 10:02:50|31051.42|31051.42|31051.42|31051.42|31051.42|31051.42|31051.42|31051.42|0
1640944990000|2021-12-31 10:03:10|31054.96|31054.96|31051.42|31051.42|31054.96|31054.96|31051.42|31051.42|0
1640945070000|2021-12-31 10:04:30|31065.56|31065.56|31065.56|31065.56|31065.56|31065.56|31065.56|31065.56|0
1640945080000|2021-12-31 10:04:40|31069.1|31069.1|31076.17|31076.17|31076.17|31076.17|31069.1|31069.1|0
1640945180000|2021-12-31 10:06:20|31072.63|31072.63|31069.1|31069.1|31072.63|31072.63|31069.1|31069.1|0
1640945200000|2021-12-31 10:06:40|31068.5|31068.5|31068.5|31068.5|31068.5|31068.5|31068.5|31068.5|0
1640945340000|2021-12-31 10:09:00|31064.96|31064.96|31064.96|31064.96|31064.96|31064.96|31064.96|31064.96|0
1640945370000|2021-12-31 10:09:30|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|0
1640945410000|2021-12-31 10:10:10|31064.36|31064.36|31064.36|31064.36|31064.36|31064.36|31064.36|31064.36|0
1640945450000|2021-12-31 10:10:50|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|31063.76|0
1640945460000|2021-12-31 10:11:00|31053.15|31053.15|31053.15|31053.15|31053.15|31053.15|31053.15|31053.15|0
1640945520000|2021-12-31 10:12:00|31051.95|31051.95|31044.88|31044.88|31051.95|31051.95|31044.88|31044.88|0
1640945660000|2021-12-31 10:14:20|31051.95|31051.95|31055.49|31055.49|31055.49|31055.49|31051.95|31051.95|0
1640945680000|2021-12-31 10:14:40|31054.76|31054.76|31054.04|31054.04|31054.76|31054.76|31054.04|31054.04|0
1640945750000|2021-12-31 10:15:50|31054.64|31054.64|31054.64|31054.64|31054.64|31054.64|31054.64|31054.64|0
1640945830000|2021-12-31 10:17:10|31061.71|31061.71|31061.11|31061.11|31061.71|31061.71|31061.11|31061.11|0
1640945860000|2021-12-31 10:17:40|31057.57|31057.57|31061.11|31061.11|31061.11|31061.11|31057.57|31057.57|0
1640946090000|2021-12-31 10:21:30|31057.57|31057.57|31061.11|31061.11|31061.11|31061.11|31057.57|31057.57|0
1640946150000|2021-12-31 10:22:30|31054.04|31054.04|31054.04|31054.04|31054.04|31054.04|31054.04|31054.04|0
1640946170000|2021-12-31 10:22:50|31046.97|31046.97|31046.97|31046.97|31046.97|31046.97|31046.97|31046.97|0
1640946210000|2021-12-31 10:23:30|31048.17|31048.17|31047.57|31047.57|31048.17|31048.17|31047.57|31047.57|0
1640946220000|2021-12-31 10:23:40|31054.64|31054.64|31062.91|31062.91|31062.91|31062.91|31054.64|31054.64|0
1640946230000|2021-12-31 10:23:50|31059.37|31059.37|31059.37|31059.37|31059.37|31059.37|31059.37|31059.37|0
1640946240000|2021-12-31 10:24:00|31058.77|31058.77|31058.77|31058.77|31058.77|31058.77|31058.77|31058.77|0
1640946300000|2021-12-31 10:25:00|31058.17|31058.17|31058.17|31058.17|31058.17|31058.17|31058.17|31058.17|0
1640946310000|2021-12-31 10:25:10|31061.71|31061.71|31061.71|31061.71|31061.71|31061.71|31061.71|31061.71|0
1640946320000|2021-12-31 10:25:20|31062.31|31062.31|31062.31|31062.31|31062.31|31062.31|31062.31|31062.31|0
1640946470000|2021-12-31 10:27:50|31065.84|31065.84|31065.84|31065.84|31065.84|31065.84|31065.84|31065.84|0
1640946500000|2021-12-31 10:28:20|31062.31|31062.31|31055.24|31055.24|31062.31|31062.31|31055.24|31055.24|0
1640946520000|2021-12-31 10:28:40|31054.99|31054.99|31054.99|31054.99|31054.99|31054.99|31054.99|31054.99|0
1640946640000|2021-12-31 10:30:40|31058.53|31058.53|31062.06|31062.06|31062.06|31062.06|31058.53|31058.53|0
1640946690000|2021-12-31 10:31:30|31062.67|31062.67|31062.67|31062.67|31062.67|31062.67|31062.67|31062.67|0
1640946710000|2021-12-31 10:31:50|31059.13|31059.13|31062.67|31062.67|31062.67|31062.67|31059.13|31059.13|0
1640947020000|2021-12-31 10:37:00|31063.08|31063.08|31063.49|31063.49|31063.49|31063.49|31063.08|31063.08|0
1640947030000|2021-12-31 10:37:10|31056.42|31056.42|31056.42|31056.42|31056.42|31056.42|31056.42|31056.42|0
1640947040000|2021-12-31 10:37:20|31057.38|31057.38|31057.38|31057.38|31057.38|31057.38|31057.38|31057.38|0
1640947130000|2021-12-31 10:38:50|31057.98|31057.98|31057.98|31057.98|31057.98|31057.98|31057.98|31057.98|0
1640947160000|2021-12-31 10:39:20|31047.38|31047.38|31047.38|31047.38|31047.38|31047.38|31047.38|31047.38|0
1640947190000|2021-12-31 10:39:50|31046.9|31046.9|31046.9|31046.9|31046.9|31046.9|31046.9|31046.9|0
1640947200000|2021-12-31 10:40:00|31046.41|31046.41|31046.41|31046.41|31046.41|31046.41|31046.41|31046.41|0
1640947210000|2021-12-31 10:40:10|31046.9|31046.9|31047.14|31047.14|31047.14|31047.14|31046.9|31046.9|0
1640947310000|2021-12-31 10:41:50|31057.74|31057.74|31061.28|31061.28|31061.28|31061.28|31057.74|31057.74|0
1640947320000|2021-12-31 10:42:00|31057.74|31057.74|31057.74|31057.74|31057.74|31057.74|31057.74|31057.74|0
1640947330000|2021-12-31 10:42:10|31054.21|31054.21|31054.21|31054.21|31054.21|31054.21|31054.21|31054.21|0
1640947440000|2021-12-31 10:44:00|31053.8|31053.8|31053.8|31053.8|31053.8|31053.8|31053.8|31053.8|0
1640947460000|2021-12-31 10:44:20|31055|31055|31055|31055|31055|31055|31055|31055|0
1640947590000|2021-12-31 10:46:30|31051.46|31051.46|31051.46|31051.46|31051.46|31051.46|31051.46|31051.46|0
1640947660000|2021-12-31 10:47:40|31055|31055|31053.8|31053.8|31055|31055|31053.8|31053.8|0
1640947750000|2021-12-31 10:49:10|31043.19|31043.19|31043.19|31043.19|31043.19|31043.19|31043.19|31043.19|0
1640947790000|2021-12-31 10:49:50|31043.92|31043.92|31044.16|31044.16|31044.16|31044.16|31043.92|31043.92|0
1640947890000|2021-12-31 10:51:30|31040.63|31040.63|31040.63|31040.63|31040.63|31040.63|31040.63|31040.63|0
1640947920000|2021-12-31 10:52:00|31051.23|31051.23|31051.23|31051.23|31051.23|31051.23|31051.23|31051.23|0
1640947950000|2021-12-31 10:52:30|31051.47|31051.47|31051.47|31051.47|31051.47|31051.47|31051.47|31051.47|0
1640948030000|2021-12-31 10:53:50|31047.94|31047.94|31047.94|31047.94|31047.94|31047.94|31047.94|31047.94|0
1640948050000|2021-12-31 10:54:10|31044.4|31044.4|31044.4|31044.4|31044.4|31044.4|31044.4|31044.4|0
1640948100000|2021-12-31 10:55:00|31044.16|31044.16|31043.56|31043.56|31044.16|31044.16|31043.56|31043.56|0
1640948120000|2021-12-31 10:55:20|31043.8|31043.8|31043.8|31043.8|31043.8|31043.8|31043.8|31043.8|0
1640948150000|2021-12-31 10:55:50|31043.08|31043.08|31043.08|31043.08|31043.08|31043.08|31043.08|31043.08|0
1640948220000|2021-12-31 10:57:00|31042.48|31042.48|31042.48|31042.48|31042.48|31042.48|31042.48|31042.48|0
1640948250000|2021-12-31 10:57:30|31041.87|31041.87|31041.87|31041.87|31041.87|31041.87|31041.87|31041.87|0
1640948290000|2021-12-31 10:58:10|31048.94|31048.94|31048.94|31048.94|31048.94|31048.94|31048.94|31048.94|0
1640948340000|2021-12-31 10:59:00|31056.01|31056.01|31048.94|31048.94|31056.01|31056.01|31048.94|31048.94|0
1640948440000|2021-12-31 11:00:40|31049.19|31049.19|31049.19|31049.19|31049.19|31049.19|31049.19|31049.19|0
1640948470000|2021-12-31 11:01:10|31042.12|31042.12|31042.12|31042.12|31042.12|31042.12|31042.12|31042.12|0
1640948590000|2021-12-31 11:03:10|31038.58|31038.58|31038.58|31038.58|31038.58|31038.58|31038.58|31038.58|0
1640948640000|2021-12-31 11:04:00|31035.05|31035.05|31031.51|31031.51|31035.05|31035.05|31031.51|31031.51|0
1640948670000|2021-12-31 11:04:30|31024.44|31024.44|31024.44|31024.44|31031.51|31031.51|31024.44|31024.44|0
1640948700000|2021-12-31 11:05:00|31020.91|31020.91|31020.91|31020.91|31020.91|31020.91|31020.91|31020.91|0
1640948710000|2021-12-31 11:05:10|31024.44|31024.44|31024.44|31024.44|31024.44|31024.44|31024.44|31024.44|0
1640948720000|2021-12-31 11:05:20|31020.91|31020.91|31020.91|31020.91|31020.91|31020.91|31020.91|31020.91|0
1640948730000|2021-12-31 11:05:30|31024.44|31024.44|31020.91|31020.91|31024.44|31024.44|31020.91|31020.91|0
1640948770000|2021-12-31 11:06:10|31017.37|31017.37|31017.37|31017.37|31017.37|31017.37|31013.84|31013.84|0
1640948780000|2021-12-31 11:06:20|31013.84|31013.84|31013.84|31013.84|31013.84|31013.84|31013.84|31013.84|0
1640948790000|2021-12-31 11:06:30|31012.03|31012.03|31013.24|31013.24|31013.24|31013.24|31012.03|31012.03|0
1640948840000|2021-12-31 11:07:20|31012.83|31012.83|31001.62|31001.62|31012.83|31012.83|31001.62|31001.62|0
1640948850000|2021-12-31 11:07:30|30998.09|30998.09|31001.62|31001.62|31001.62|31001.62|30998.09|30998.09|0
1640948870000|2021-12-31 11:07:50|31005.16|31005.16|31005.4|31005.4|31005.4|31005.4|31005.16|31005.16|0
1640948880000|2021-12-31 11:08:00|31016|31016|31016|31016|31016|31016|31016|31016|0
1640948900000|2021-12-31 11:08:20|31008.93|31008.93|31008.93|31008.93|31008.93|31008.93|31008.93|31008.93|0
1640949000000|2021-12-31 11:10:00|31001.86|31001.86|30998.33|30998.33|31001.86|31001.86|30998.33|30998.33|0
1640949010000|2021-12-31 11:10:10|30994.79|30994.79|30994.79|30994.79|30994.79|30994.79|30994.79|30994.79|0
1640949020000|2021-12-31 11:10:20|30998.33|30998.33|30998.33|30998.33|30998.33|30998.33|30998.33|30998.33|0
1640949030000|2021-12-31 11:10:30|31001.86|31001.86|31001.86|31001.86|31001.86|31001.86|31001.86|31001.86|0
1640949040000|2021-12-31 11:10:40|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|0
1640949140000|2021-12-31 11:12:20|31003.31|31003.31|31003.31|31003.31|31003.31|31003.31|31003.31|31003.31|0
1640949260000|2021-12-31 11:14:20|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|0
1640949270000|2021-12-31 11:14:30|31013.67|31013.67|31013.67|31013.67|31013.67|31013.67|31013.67|31013.67|0
1640949290000|2021-12-31 11:14:50|31017.2|31017.2|31017.2|31017.2|31017.2|31017.2|31017.2|31017.2|0
1640949310000|2021-12-31 11:15:10|31020.74|31020.74|31020.74|31020.74|31020.74|31020.74|31020.74|31020.74|0
1640949320000|2021-12-31 11:15:20|31013.67|31013.67|31013.67|31013.67|31013.67|31013.67|31013.67|31013.67|0
1640949370000|2021-12-31 11:16:10|31010.13|31010.13|31010.13|31010.13|31010.13|31010.13|31010.13|31010.13|0
1640949620000|2021-12-31 11:20:20|31006.6|31006.6|31006.6|31006.6|31006.6|31006.6|31006.6|31006.6|0
1640949730000|2021-12-31 11:22:10|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|31003.06|0
1640949740000|2021-12-31 11:22:20|30999.53|30999.53|30999.53|30999.53|30999.53|30999.53|30999.53|30999.53|0
1640949780000|2021-12-31 11:23:00|31010.13|31010.13|31010.13|31010.13|31010.13|31010.13|31010.13|31010.13|0
1640949790000|2021-12-31 11:23:10|31006.6|31006.6|31006.6|31006.6|31006.6|31006.6|31006.6|31006.6|0
1640949800000|2021-12-31 11:23:20|31005.4|31005.4|31005.4|31005.4|31005.4|31005.4|31005.4|31005.4|0
1640949820000|2021-12-31 11:23:40|31005.88|31005.88|31004.65|31004.65|31005.88|31005.88|31004.65|31004.65|0
1640949830000|2021-12-31 11:23:50|31004.89|31004.89|31004.89|31004.89|31004.89|31004.89|31004.89|31004.89|0
1640949840000|2021-12-31 11:24:00|31005.14|31005.14|31001.6|31001.6|31005.14|31005.14|31001.6|31001.6|0
1640950100000|2021-12-31 11:28:20|31012.21|31012.21|31001.6|31001.6|31012.21|31012.21|31001.6|31001.6|0
1640950110000|2021-12-31 11:28:30|31001.84|31001.84|31001.84|31001.84|31001.84|31001.84|31001.84|31001.84|0
1640950210000|2021-12-31 11:30:10|31015.98|31015.98|31012.45|31012.45|31015.98|31015.98|31012.45|31012.45|0
1640950220000|2021-12-31 11:30:20|31012.21|31012.21|31015.74|31015.74|31015.74|31015.74|31012.21|31012.21|0
1640950230000|2021-12-31 11:30:30|31012.21|31012.21|31012.21|31012.21|31012.21|31012.21|31012.21|31012.21|0
1640950240000|2021-12-31 11:30:40|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|31008.67|0
1640950320000|2021-12-31 11:32:00|31001.6|31001.6|31001.6|31001.6|31001.6|31001.6|31001.6|31001.6|0
1640950400000|2021-12-31 11:33:20|30994.53|30994.53|30994.53|30994.53|30994.53|30994.53|30994.53|30994.53|0
1640950410000|2021-12-31 11:33:30|31001.6|31001.6|31001.6|31001.6|31001.6|31001.6|31001.6|31001.6|0
1640950420000|2021-12-31 11:33:40|30994.53|30994.53|30994.53|30994.53|30994.53|30994.53|30994.53|30994.53|0
1640950570000|2021-12-31 11:36:10|30994.77|30994.77|30994.77|30994.77|30994.77|30994.77|30994.77|30994.77|0
1640950650000|2021-12-31 11:37:30|30995.38|30995.38|30995.38|30995.38|30995.38|30995.38|30995.38|30995.38|0
1640950720000|2021-12-31 11:38:40|30991.84|30991.84|30988.31|30988.31|30991.84|30991.84|30988.31|30988.31|0
1640950830000|2021-12-31 11:40:30|30988.55|30988.55|30988.55|30988.55|30988.55|30988.55|30988.55|30988.55|0
1640950850000|2021-12-31 11:40:50|30987.95|30987.95|30989.15|30989.15|30989.15|30989.15|30987.95|30987.95|0
1640950870000|2021-12-31 11:41:10|30989.75|30989.75|30993.28|30993.28|30993.28|30993.28|30989.75|30989.75|0
1640950920000|2021-12-31 11:42:00|30996.82|30996.82|30996.82|30996.82|30996.82|30996.82|30996.82|30996.82|0
1640950950000|2021-12-31 11:42:30|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|0
1640950970000|2021-12-31 11:42:50|31000.35|31000.35|31000.6|31000.6|31000.6|31000.6|31000.35|31000.35|0
1640951010000|2021-12-31 11:43:30|31004.13|31004.13|31004.13|31004.13|31004.13|31004.13|31004.13|31004.13|0
1640951110000|2021-12-31 11:45:10|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|0
1640951120000|2021-12-31 11:45:20|30996.82|30996.82|30996.82|30996.82|30996.82|30996.82|30996.82|30996.82|0
1640951130000|2021-12-31 11:45:30|30997.42|30997.42|30997.42|30997.42|30997.42|30997.42|30997.42|30997.42|0
1640951270000|2021-12-31 11:47:50|31000.95|31000.95|31000.95|31000.95|31000.95|31000.95|31000.95|31000.95|0
1640951300000|2021-12-31 11:48:20|31004.49|31004.49|31004.49|31004.49|31004.49|31004.49|31004.49|31004.49|0
1640951380000|2021-12-31 11:49:40|31015.09|31015.09|31015.09|31015.09|31015.09|31015.09|31015.09|31015.09|0
1640951410000|2021-12-31 11:50:10|31022.16|31022.16|31022.16|31022.16|31022.16|31022.16|31022.16|31022.16|0
1640951420000|2021-12-31 11:50:20|31015.09|31015.09|31011.56|31011.56|31015.09|31015.09|31011.56|31011.56|0
1640951430000|2021-12-31 11:50:30|31008.02|31008.02|31008.02|31008.02|31008.02|31008.02|31008.02|31008.02|0
1640951440000|2021-12-31 11:50:40|31007.42|31007.42|31007.42|31007.42|31007.42|31007.42|31007.42|31007.42|0
1640951460000|2021-12-31 11:51:00|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|31003.89|0
1640951470000|2021-12-31 11:51:10|31004.13|31004.13|31004.13|31004.13|31004.13|31004.13|31004.13|31004.13|0
1640951480000|2021-12-31 11:51:20|31004.73|31004.73|31004.73|31004.73|31004.73|31004.73|31004.73|31004.73|0
1640951530000|2021-12-31 11:52:10|31001.2|31001.2|31001.2|31001.2|31004.73|31004.73|31001.2|31001.2|0
1640951550000|2021-12-31 11:52:30|30999.99|30999.99|30999.99|30999.99|30999.99|30999.99|30999.99|30999.99|0
1640951630000|2021-12-31 11:53:50|31000.24|31000.24|31000.24|31000.24|31000.24|31000.24|31000.24|31000.24|0
1640951750000|2021-12-31 11:55:50|30996.7|30996.7|30993.17|30993.17|31000.24|31000.24|30993.17|30993.17|0
1640951880000|2021-12-31 11:58:00|30993.65|30993.65|30993.65|30993.65|30993.65|30993.65|30993.65|30993.65|0
1640951900000|2021-12-31 11:58:20|30993.17|30993.17|30992.57|30992.57|30993.17|30993.17|30992.57|30992.57|0
1640951920000|2021-12-31 11:58:40|30996.1|30996.1|30996.34|30996.34|30996.34|30996.34|30996.1|30996.1|0
1640951940000|2021-12-31 11:59:00|30999.88|30999.88|30999.88|30999.88|30999.88|30999.88|30999.88|30999.88|0
1640951950000|2021-12-31 11:59:10|31003.41|31003.41|31003.41|31003.41|31003.41|31003.41|31003.41|31003.41|0
1640951960000|2021-12-31 11:59:20|30999.88|30999.88|30999.88|30999.88|30999.88|30999.88|30999.88|30999.88|0
1640951990000|2021-12-31 11:59:50|30992.81|30992.81|30994.37|30994.37|30994.37|30994.37|30992.57|30992.57|0
1640952010000|2021-12-31 12:00:10|30990.83|30990.83|30990.83|30990.83|30990.83|30990.83|30990.83|30990.83|0
1640952030000|2021-12-31 12:00:30|30983.76|30983.76|30983.76|30983.76|30983.76|30983.76|30983.76|30983.76|0
1640952040000|2021-12-31 12:00:40|30987.3|30987.3|30987.3|30987.3|30987.3|30987.3|30987.3|30987.3|0
1640952050000|2021-12-31 12:00:50|30990.83|30990.83|30990.83|30990.83|30990.83|30990.83|30990.83|30990.83|0
1640952070000|2021-12-31 12:01:10|30987.3|30987.3|30983.16|30983.16|30987.3|30987.3|30983.16|30983.16|0
1640952080000|2021-12-31 12:01:20|30986.7|30986.7|30986.7|30986.7|30986.7|30986.7|30986.7|30986.7|0
1640952120000|2021-12-31 12:02:00|30986.94|30986.94|30986.94|30986.94|30986.94|30986.94|30986.94|30986.94|0
1640952140000|2021-12-31 12:02:20|30990.48|30990.48|30986.94|30986.94|30990.48|30990.48|30986.94|30986.94|0
1640952160000|2021-12-31 12:02:40|30983.41|30983.41|30983.41|30983.41|30983.41|30983.41|30983.41|30983.41|0
1640952200000|2021-12-31 12:03:20|30979.87|30979.87|30979.27|30979.27|30979.87|30979.87|30979.27|30979.27|0
1640952210000|2021-12-31 12:03:30|30975.73|30975.73|30975.73|30975.73|30975.73|30975.73|30972.2|30972.2|0
1640952220000|2021-12-31 12:03:40|30972.2|30972.2|30972.2|30972.2|30979.27|30979.27|30972.2|30972.2|0
1640952230000|2021-12-31 12:03:50|30968.66|30968.66|30968.66|30968.66|30968.66|30968.66|30968.66|30968.66|0
1640952240000|2021-12-31 12:04:00|30968.26|30968.26|30964.12|30964.12|30968.26|30968.26|30964.12|30964.12|0
1640952260000|2021-12-31 12:04:20|30963.52|30963.52|30962.92|30962.92|30963.52|30963.52|30962.92|30962.92|0
1640952290000|2021-12-31 12:04:50|30966.45|30966.45|30966.45|30966.45|30966.45|30966.45|30966.45|30966.45|0
1640952310000|2021-12-31 12:05:10|30969.99|30969.99|30969.99|30969.99|30969.99|30969.99|30969.99|30969.99|0
1640952330000|2021-12-31 12:05:30|30966.45|30966.45|30969.99|30969.99|30969.99|30969.99|30966.45|30966.45|0
1640952360000|2021-12-31 12:06:00|30966.45|30966.45|30966.45|30966.45|30966.45|30966.45|30966.45|30966.45|0
1640952370000|2021-12-31 12:06:10|30966.04|30966.04|30966.04|30966.04|30966.04|30966.04|30966.04|30966.04|0
1640952380000|2021-12-31 12:06:20|30962.51|30962.51|30958.97|30958.97|30962.51|30962.51|30958.97|30958.97|0
1640952400000|2021-12-31 12:06:40|30958.37|30958.37|30958.37|30958.37|30961.91|30961.91|30958.37|30958.37|0
1640952430000|2021-12-31 12:07:10|30961.91|30961.91|30961.5|30961.5|30961.91|30961.91|30961.5|30961.5|0
1640952440000|2021-12-31 12:07:20|30957.96|30957.96|30957.96|30957.96|30957.96|30957.96|30957.96|30957.96|0
1640952470000|2021-12-31 12:07:50|30961.5|30961.5|30957.96|30957.96|30961.5|30961.5|30957.96|30957.96|0
1640952510000|2021-12-31 12:08:30|30965.03|30965.03|30957.96|30957.96|30965.03|30965.03|30957.96|30957.96|0
1640952530000|2021-12-31 12:08:50|30961.5|30961.5|30961.5|30961.5|30961.5|30961.5|30961.5|30961.5|0
1640952580000|2021-12-31 12:09:40|30961.26|30961.26|30961.26|30961.26|30961.26|30961.26|30961.26|30961.26|0
1640952600000|2021-12-31 12:10:00|30960.65|30960.65|30963.46|30963.46|30964.19|30964.19|30960.65|30960.65|0
1640952640000|2021-12-31 12:10:40|30967|30967|30970.77|30970.77|30970.77|30970.77|30963.71|30963.71|0
1640952660000|2021-12-31 12:11:00|30967.24|30967.24|30967.24|30967.24|30967.24|30967.24|30967.24|30967.24|0
1640952680000|2021-12-31 12:11:20|30970.77|30970.77|30970.77|30970.77|30970.77|30970.77|30970.77|30970.77|0
1640952690000|2021-12-31 12:11:30|30969.81|30969.81|30969.56|30969.56|30969.81|30969.81|30969.56|30969.56|0
1640952700000|2021-12-31 12:11:40|30973.1|30973.1|30973.1|30973.1|30973.1|30973.1|30973.1|30973.1|0
1640952710000|2021-12-31 12:11:50|30976.63|30976.63|30976.63|30976.63|30976.63|30976.63|30976.63|30976.63|0
1640952720000|2021-12-31 12:12:00|30980.17|30980.17|30980.17|30980.17|30980.17|30980.17|30980.17|30980.17|0
1640952730000|2021-12-31 12:12:10|30987.24|30987.24|30987.65|30987.65|30987.65|30987.65|30987.24|30987.24|0
1640952740000|2021-12-31 12:12:20|30994.72|30994.72|30994.31|30994.31|30994.72|30994.72|30994.31|30994.31|0
1640952750000|2021-12-31 12:12:30|31001.38|31001.38|31001.38|31001.38|31001.38|31001.38|31001.38|31001.38|0
1640952760000|2021-12-31 12:12:40|31004.91|31004.91|31004.91|31004.91|31004.91|31004.91|31004.91|31004.91|0
1640952770000|2021-12-31 12:12:50|31005.51|31005.51|31020.06|31020.06|31020.06|31020.06|31005.51|31005.51|0
1640952780000|2021-12-31 12:13:00|31030.67|31030.67|31038.34|31038.34|31038.34|31038.34|31030.67|31030.67|0
1640952790000|2021-12-31 12:13:10|31041.87|31041.87|31045.65|31045.65|31045.65|31045.65|31041.87|31041.87|0
1640952800000|2021-12-31 12:13:20|31042.12|31042.12|31042.12|31042.12|31042.12|31042.12|31042.12|31042.12|0
1640952810000|2021-12-31 12:13:30|31040.91|31040.91|31040.91|31040.91|31040.91|31040.91|31040.91|31040.91|0
1640952820000|2021-12-31 12:13:40|31047.98|31047.98|31047.98|31047.98|31047.98|31047.98|31047.98|31047.98|0
1640952830000|2021-12-31 12:13:50|31051.52|31051.52|31033.84|31033.84|31051.52|31051.52|31033.84|31033.84|0
1640952850000|2021-12-31 12:14:10|31033.6|31033.6|31015.93|31015.93|31033.6|31033.6|31015.93|31015.93|0
1640952860000|2021-12-31 12:14:20|31008.86|31008.86|31008.45|31008.45|31008.86|31008.86|31008.45|31008.45|0
1640952870000|2021-12-31 12:14:30|31015.52|31015.52|31015.52|31015.52|31019.05|31019.05|31015.52|31015.52|0
1640952880000|2021-12-31 12:14:40|31019.05|31019.05|31019.05|31019.05|31019.05|31019.05|31019.05|31019.05|0
1640952890000|2021-12-31 12:14:50|31026.12|31026.12|31029.66|31029.66|31029.66|31029.66|31026.12|31026.12|0
1640952900000|2021-12-31 12:15:00|31026.12|31026.12|31026.12|31026.12|31026.12|31026.12|31026.12|31026.12|0
1640952910000|2021-12-31 12:15:10|31029.66|31029.66|31029.66|31029.66|31029.66|31029.66|31029.66|31029.66|0
1640952940000|2021-12-31 12:15:40|31022.59|31022.59|31011.98|31011.98|31022.59|31022.59|31011.98|31011.98|0
1640952950000|2021-12-31 12:15:50|31008.45|31008.45|31008.45|31008.45|31008.45|31008.45|31008.45|31008.45|0
1640952960000|2021-12-31 12:16:00|31015.52|31015.52|31011.98|31011.98|31015.52|31015.52|31011.98|31011.98|0
1640953010000|2021-12-31 12:16:50|31019.05|31019.05|31018.45|31018.45|31019.05|31019.05|31018.45|31018.45|0
1640953020000|2021-12-31 12:17:00|31021.99|31021.99|31021.99|31021.99|31021.99|31021.99|31018.45|31018.45|0
1640953030000|2021-12-31 12:17:10|31018.45|31018.45|31018.45|31018.45|31018.45|31018.45|31018.45|31018.45|0
1640953040000|2021-12-31 12:17:20|31018.04|31018.04|31021.58|31021.58|31021.58|31021.58|31018.04|31018.04|0
1640953060000|2021-12-31 12:17:40|31022.18|31022.18|31022.18|31022.18|31022.18|31022.18|31022.18|31022.18|0
1640953080000|2021-12-31 12:18:00|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|0
1640953110000|2021-12-31 12:18:30|31018.04|31018.04|31018.04|31018.04|31018.04|31018.04|31018.04|31018.04|0
1640953120000|2021-12-31 12:18:40|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|0
1640953140000|2021-12-31 12:19:00|31018.04|31018.04|31018.04|31018.04|31018.04|31018.04|31018.04|31018.04|0
1640953150000|2021-12-31 12:19:10|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|31021.58|0
1640953210000|2021-12-31 12:20:10|31018.04|31018.04|31021.58|31021.58|31021.58|31021.58|31018.04|31018.04|0
1640953230000|2021-12-31 12:20:30|31028.65|31028.65|31028.65|31028.65|31028.65|31028.65|31028.65|31028.65|0
1640953240000|2021-12-31 12:20:40|31025.11|31025.11|31032.18|31032.18|31032.18|31032.18|31025.11|31025.11|0
1640953250000|2021-12-31 12:20:50|31025.11|31025.11|31028.89|31028.89|31028.89|31028.89|31025.11|31025.11|0
1640953280000|2021-12-31 12:21:20|31025.35|31025.35|31018.28|31018.28|31028.89|31028.89|31018.28|31018.28|0
1640953290000|2021-12-31 12:21:30|31011.21|31011.21|31000.61|31000.61|31018.28|31018.28|31000.61|31000.61|0
1640953300000|2021-12-31 12:21:40|31000.01|31000.01|31000.01|31000.01|31000.01|31000.01|31000.01|31000.01|0
1640953330000|2021-12-31 12:22:10|31007.08|31007.08|31007.08|31007.08|31010.61|31010.61|31007.08|31007.08|0
1640953350000|2021-12-31 12:22:30|31010.61|31010.61|31010.61|31010.61|31010.61|31010.61|31010.61|31010.61|0
1640953360000|2021-12-31 12:22:40|31014.15|31014.15|31022.23|31022.23|31022.23|31022.23|31014.15|31014.15|0
1640953370000|2021-12-31 12:22:50|31025.76|31025.76|31025.76|31025.76|31025.76|31025.76|31025.76|31025.76|0
1640953380000|2021-12-31 12:23:00|31036.37|31036.37|31036.37|31036.37|31036.37|31036.37|31036.37|31036.37|0
1640953390000|2021-12-31 12:23:10|31036.61|31036.61|31058.42|31058.42|31058.42|31058.42|31036.61|31036.61|0
1640953400000|2021-12-31 12:23:20|31054.89|31054.89|31051.59|31051.59|31055.13|31055.13|31051.59|31051.59|0
1640953410000|2021-12-31 12:23:30|31048.06|31048.06|31026.25|31026.25|31048.06|31048.06|31026.25|31026.25|0
1640953420000|2021-12-31 12:23:40|31025.65|31025.65|31025.65|31025.65|31025.65|31025.65|31025.65|31025.65|0
1640953430000|2021-12-31 12:23:50|31029.18|31029.18|31029.18|31029.18|31029.18|31029.18|31025.65|31025.65|0
1640953440000|2021-12-31 12:24:00|31057.46|31057.46|31069.87|31069.87|31069.87|31069.87|31057.46|31057.46|0
1640953450000|2021-12-31 12:24:10|31066.33|31066.33|31066.33|31066.33|31066.33|31066.33|31066.33|31066.33|0
1640953460000|2021-12-31 12:24:20|31073.4|31073.4|31091.08|31091.08|31091.08|31091.08|31073.4|31073.4|0
1640953470000|2021-12-31 12:24:30|31101.68|31101.68|31098.75|31098.75|31102.28|31102.28|31098.75|31098.75|0
1640953480000|2021-12-31 12:24:40|31095.21|31095.21|31095.21|31095.21|31095.21|31095.21|31095.21|31095.21|0
1640953490000|2021-12-31 12:24:50|31112.89|31112.89|31112.89|31112.89|31112.89|31112.89|31112.89|31112.89|0
1640953500000|2021-12-31 12:25:00|31112.29|31112.29|31087.54|31087.54|31112.29|31112.29|31087.54|31087.54|0
1640953510000|2021-12-31 12:25:10|31084.01|31084.01|31091.08|31091.08|31091.08|31091.08|31076.94|31076.94|0
1640953520000|2021-12-31 12:25:20|31105.82|31105.82|31098.75|31098.75|31105.82|31105.82|31098.75|31098.75|0
1640953530000|2021-12-31 12:25:30|31109.35|31109.35|31109.35|31109.35|31109.35|31109.35|31109.35|31109.35|0
1640953540000|2021-12-31 12:25:40|31112.89|31112.89|31095.21|31095.21|31112.89|31112.89|31095.21|31095.21|0
1640953550000|2021-12-31 12:25:50|31088.14|31088.14|31088.14|31088.14|31088.14|31088.14|31088.14|31088.14|0
1640953600000|2021-12-31 12:26:40|31070.47|31070.47|31073.76|31073.76|31074|31074|31070.47|31070.47|0
1640953610000|2021-12-31 12:26:50|31070.23|31070.23|31070.47|31070.47|31070.47|31070.47|31070.23|31070.23|0
1640953620000|2021-12-31 12:27:00|31081.07|31081.07|31074|31074|31081.07|31081.07|31066.93|31066.93|0
1640953640000|2021-12-31 12:27:20|31081.07|31081.07|31082.28|31082.28|31088.75|31088.75|31074|31074|0
1640953650000|2021-12-31 12:27:30|31085.81|31085.81|31085.81|31085.81|31085.81|31085.81|31085.81|31085.81|0
1640953660000|2021-12-31 12:27:40|31082.28|31082.28|31082.28|31082.28|31082.28|31082.28|31082.28|31082.28|0
1640953670000|2021-12-31 12:27:50|31075.21|31075.21|31075.21|31075.21|31075.21|31075.21|31075.21|31075.21|0
1640953680000|2021-12-31 12:28:00|31078.74|31078.74|31075.21|31075.21|31078.74|31078.74|31075.21|31075.21|0
1640953710000|2021-12-31 12:28:30|31075.45|31075.45|31075.45|31075.45|31075.45|31075.45|31075.45|31075.45|0
1640953740000|2021-12-31 12:29:00|31078.98|31078.98|31078.98|31078.98|31078.98|31078.98|31078.98|31078.98|0
1640953760000|2021-12-31 12:29:20|31068.38|31068.38|31072.16|31072.16|31072.16|31072.16|31068.38|31068.38|0
1640953770000|2021-12-31 12:29:30|31070.95|31070.95|31071.36|31071.36|31071.36|31071.36|31070.95|31070.95|0
1641284100000|2022-01-04 08:15:00|31250.13|31250.13|31263.14|31263.14|31263.14|31263.14|31250.13|31250.13|0
1641284110000|2022-01-04 08:15:10|31266.92|31266.92|31273.99|31273.99|31273.99|31273.99|31266.92|31266.92|0
1641284130000|2022-01-04 08:15:30|31273.75|31273.75|31273.75|31273.75|31273.75|31273.75|31273.75|31273.75|0
1641284140000|2022-01-04 08:15:40|31277.28|31277.28|31277.28|31277.28|31277.28|31277.28|31277.28|31277.28|0
1641284150000|2022-01-04 08:15:50|31270.21|31270.21|31266.68|31266.68|31270.21|31270.21|31266.68|31266.68|0
1641284160000|2022-01-04 08:16:00|31273.75|31273.75|31273.75|31273.75|31273.75|31273.75|31273.75|31273.75|0
1641284190000|2022-01-04 08:16:30|31277.28|31277.28|31281.42|31281.42|31287.89|31287.89|31277.28|31277.28|0
1641284200000|2022-01-04 08:16:40|31277.88|31277.88|31277.88|31277.88|31277.88|31277.88|31277.88|31277.88|0
1641284220000|2022-01-04 08:17:00|31274.35|31274.35|31281.42|31281.42|31281.42|31281.42|31274.35|31274.35|0
1641284230000|2022-01-04 08:17:10|31288.49|31288.49|31288.49|31288.49|31288.49|31288.49|31288.49|31288.49|0
1641284240000|2022-01-04 08:17:20|31284.95|31284.95|31287.96|31287.96|31287.96|31287.96|31284.95|31284.95|0
1641284250000|2022-01-04 08:17:30|31291.49|31291.49|31291.49|31291.49|31291.49|31291.49|31291.49|31291.49|0
1641284260000|2022-01-04 08:17:40|31287.96|31287.96|31295.03|31295.03|31295.03|31295.03|31287.96|31287.96|0
1641284270000|2022-01-04 08:17:50|31298.56|31298.56|31291.49|31291.49|31298.56|31298.56|31291.49|31291.49|0
1641284280000|2022-01-04 08:18:00|31298.56|31298.56|31305.87|31305.87|31305.87|31305.87|31298.56|31298.56|0
1641284300000|2022-01-04 08:18:20|31316.48|31316.48|31320.01|31320.01|31320.01|31320.01|31316.48|31316.48|0
1641284310000|2022-01-04 08:18:30|31320.42|31320.42|31351.32|31351.32|31351.32|31351.32|31320.42|31320.42|0
1641284320000|2022-01-04 08:18:40|31353.13|31353.13|31350.19|31350.19|31354.33|31354.33|31350.19|31350.19|0
1641284330000|2022-01-04 08:18:50|31360.8|31360.8|31360.8|31360.8|31360.8|31360.8|31360.8|31360.8|0
1641284350000|2022-01-04 08:19:10|31375.54|31375.54|31375.54|31375.54|31375.54|31375.54|31375.54|31375.54|0
1641284360000|2022-01-04 08:19:20|31376.14|31376.14|31374.33|31374.33|31376.14|31376.14|31374.33|31374.33|0
1641284390000|2022-01-04 08:19:50|31384.94|31384.94|31388.47|31388.47|31388.47|31388.47|31384.94|31384.94|0
1641284400000|2022-01-04 08:20:00|31377.87|31377.87|31377.87|31377.87|31377.87|31377.87|31374.33|31374.33|0
1641284410000|2022-01-04 08:20:10|31374.33|31374.33|31364.96|31364.96|31376.38|31376.38|31364.96|31364.96|0
1641284420000|2022-01-04 08:20:20|31361.42|31361.42|31361.42|31361.42|31361.42|31361.42|31361.42|31361.42|0
1641284430000|2022-01-04 08:20:30|31364.96|31364.96|31372.03|31372.03|31372.03|31372.03|31361.42|31361.42|0
1641284440000|2022-01-04 08:20:40|31357.89|31357.89|31354.35|31354.35|31357.89|31357.89|31354.35|31354.35|0
1641284450000|2022-01-04 08:20:50|31350.82|31350.82|31347.28|31347.28|31350.82|31350.82|31347.28|31347.28|0
1641284460000|2022-01-04 08:21:00|31346.27|31346.27|31346.88|31346.88|31346.88|31346.88|31346.27|31346.27|0
1641284470000|2022-01-04 08:21:10|31346.27|31346.27|31346.27|31346.27|31346.27|31346.27|31346.27|31346.27|0
1641284480000|2022-01-04 08:21:20|31349.81|31349.81|31357.55|31357.55|31357.55|31357.55|31349.81|31349.81|0
1641284500000|2022-01-04 08:21:40|31350.48|31350.48|31349.88|31349.88|31350.48|31350.48|31348.68|31348.68|0
1641284510000|2022-01-04 08:21:50|31348.68|31348.68|31348.68|31348.68|31348.68|31348.68|31348.68|31348.68|0
1641284530000|2022-01-04 08:22:10|31355.75|31355.75|31355.75|31355.75|31355.75|31355.75|31355.75|31355.75|0
1641284540000|2022-01-04 08:22:20|31348.68|31348.68|31347.86|31347.86|31348.68|31348.68|31347.86|31347.86|0
1641284560000|2022-01-04 08:22:40|31345.45|31345.45|31345.45|31345.45|31345.45|31345.45|31345.45|31345.45|0
1641284590000|2022-01-04 08:23:10|31359.59|31359.59|31359.59|31359.59|31359.59|31359.59|31359.59|31359.59|0
1641284610000|2022-01-04 08:23:30|31352.52|31352.52|31345.45|31345.45|31352.52|31352.52|31345.45|31345.45|0
1641284620000|2022-01-04 08:23:40|31352.52|31352.52|31352.52|31352.52|31352.52|31352.52|31352.52|31352.52|0
1641284640000|2022-01-04 08:24:00|31345.45|31345.45|31345.45|31345.45|31345.45|31345.45|31341.92|31341.92|0
1641284650000|2022-01-04 08:24:10|31345.86|31345.86|31348.87|31348.87|31348.87|31348.87|31345.86|31345.86|0
1641284690000|2022-01-04 08:24:50|31341.8|31341.8|31345.33|31345.33|31345.33|31345.33|31341.8|31341.8|0
1641284700000|2022-01-04 08:25:00|31344.73|31344.73|31327.54|31327.54|31345.22|31345.22|31327.54|31327.54|0
1641284710000|2022-01-04 08:25:10|31324.01|31324.01|31324.01|31324.01|31324.01|31324.01|31324.01|31324.01|0
1641284720000|2022-01-04 08:25:20|31316.94|31316.94|31316.94|31316.94|31316.94|31316.94|31316.94|31316.94|0
1641284740000|2022-01-04 08:25:40|31318.14|31318.14|31319.34|31319.34|31319.34|31319.34|31318.14|31318.14|0
1641284750000|2022-01-04 08:25:50|31315.81|31315.81|31326.17|31326.17|31326.41|31326.41|31315.81|31315.81|0
1641284760000|2022-01-04 08:26:00|31324.97|31324.97|31317.9|31317.9|31324.97|31324.97|31317.9|31317.9|0
1641284780000|2022-01-04 08:26:20|31324.97|31324.97|31324.97|31324.97|31324.97|31324.97|31324.97|31324.97|0
1641284790000|2022-01-04 08:26:30|31321.43|31321.43|31321.43|31321.43|31321.43|31321.43|31321.43|31321.43|0
1641284800000|2022-01-04 08:26:40|31324.97|31324.97|31317.9|31317.9|31324.97|31324.97|31317.9|31317.9|0
1641284810000|2022-01-04 08:26:50|31310.83|31310.83|31308.42|31308.42|31310.83|31310.83|31308.42|31308.42|0
1641284820000|2022-01-04 08:27:00|31294.28|31294.28|31297.82|31297.82|31309.02|31309.02|31294.28|31294.28|0
1641284830000|2022-01-04 08:27:10|31294.28|31294.28|31294.28|31294.28|31297.82|31297.82|31294.28|31294.28|0
1641284850000|2022-01-04 08:27:30|31295.51|31295.51|31295.51|31295.51|31295.51|31295.51|31295.51|31295.51|0
1641284860000|2022-01-04 08:27:40|31296.11|31296.11|31296.11|31296.11|31296.11|31296.11|31296.11|31296.11|0
1641284870000|2022-01-04 08:27:50|31295.51|31295.51|31306.12|31306.12|31306.12|31306.12|31295.51|31295.51|0
1641284880000|2022-01-04 08:28:00|31299.05|31299.05|31306.12|31306.12|31309.65|31309.65|31295.51|31295.51|0
1641284910000|2022-01-04 08:28:30|31307.32|31307.32|31307.92|31307.92|31307.92|31307.92|31307.32|31307.32|0
1641284920000|2022-01-04 08:28:40|31307.68|31307.68|31307.68|31307.68|31307.68|31307.68|31307.68|31307.68|0
1641284940000|2022-01-04 08:29:00|31300.61|31300.61|31304.14|31304.14|31304.14|31304.14|31300.61|31300.61|0
1641284950000|2022-01-04 08:29:10|31300.61|31300.61|31300.61|31300.61|31300.61|31300.61|31300.61|31300.61|0
1641284970000|2022-01-04 08:29:30|31299.41|31299.41|31298.81|31298.81|31299.41|31299.41|31298.81|31298.81|0
1641284980000|2022-01-04 08:29:40|31312.95|31312.95|31316.48|31316.48|31316.48|31316.48|31312.95|31312.95|0
1641285000000|2022-01-04 08:30:00|31318.28|31318.28|31315.28|31315.28|31318.28|31318.28|31315.28|31315.28|0
1641285010000|2022-01-04 08:30:10|31316.48|31316.48|31314.68|31314.68|31316.48|31316.48|31314.68|31314.68|0
1641285020000|2022-01-04 08:30:20|31307.61|31307.61|31307.61|31307.61|31307.61|31307.61|31307.61|31307.61|0
1641285050000|2022-01-04 08:30:50|31321.75|31321.75|31321.75|31321.75|31321.75|31321.75|31321.75|31321.75|0
1641285060000|2022-01-04 08:31:00|31321.15|31321.15|31324.68|31324.68|31324.68|31324.68|31321.15|31321.15|0
1641285090000|2022-01-04 08:31:30|31317.61|31317.61|31317.61|31317.61|31317.61|31317.61|31317.61|31317.61|0
1641285120000|2022-01-04 08:32:00|31321.15|31321.15|31321.15|31321.15|31321.15|31321.15|31321.15|31321.15|0
1641285130000|2022-01-04 08:32:10|31324.68|31324.68|31324.68|31324.68|31324.68|31324.68|31324.68|31324.68|0
1641285140000|2022-01-04 08:32:20|31317.61|31317.61|31314.08|31314.08|31317.61|31317.61|31314.08|31314.08|0
1641285160000|2022-01-04 08:32:40|31314.68|31314.68|31318.21|31318.21|31318.21|31318.21|31314.68|31314.68|0
1641285170000|2022-01-04 08:32:50|31319.42|31319.42|31304.07|31304.07|31319.42|31319.42|31304.07|31304.07|0
1641285180000|2022-01-04 08:33:00|31311.14|31311.14|31311.14|31311.14|31311.14|31311.14|31311.14|31311.14|0
1641285200000|2022-01-04 08:33:20|31310.54|31310.54|31310.54|31310.54|31310.54|31310.54|31310.54|31310.54|0
1641285210000|2022-01-04 08:33:30|31310.13|31310.13|31309.72|31309.72|31310.13|31310.13|31309.72|31309.72|0
1641285220000|2022-01-04 08:33:40|31310.32|31310.32|31306.79|31306.79|31310.32|31310.32|31306.79|31306.79|0
1641285240000|2022-01-04 08:34:00|31296.18|31296.18|31296.18|31296.18|31296.18|31296.18|31296.18|31296.18|0
1641285260000|2022-01-04 08:34:20|31299.72|31299.72|31299.31|31299.31|31299.72|31299.72|31299.31|31299.31|0
1641285270000|2022-01-04 08:34:30|31295.77|31295.77|31285.17|31285.17|31295.77|31295.77|31285.17|31285.17|0
1641285300000|2022-01-04 08:35:00|31295.77|31295.77|31295.77|31295.77|31295.77|31295.77|31295.77|31295.77|0
1641285330000|2022-01-04 08:35:30|31299.31|31299.31|31299.31|31299.31|31299.31|31299.31|31299.31|31299.31|0
1641285340000|2022-01-04 08:35:40|31299.72|31299.72|31303.25|31303.25|31303.25|31303.25|31299.72|31299.72|0
1641285360000|2022-01-04 08:36:00|31310.32|31310.32|31310.32|31310.32|31310.32|31310.32|31310.32|31310.32|0
1641285400000|2022-01-04 08:36:40|31311.53|31311.53|31311.53|31311.53|31311.53|31311.53|31310.93|31310.93|0
1641285420000|2022-01-04 08:37:00|31304.46|31304.46|31307.99|31307.99|31307.99|31307.99|31304.46|31304.46|0
1641285440000|2022-01-04 08:37:20|31304.46|31304.46|31304.46|31304.46|31304.46|31304.46|31304.46|31304.46|0
1641285450000|2022-01-04 08:37:30|31307.99|31307.99|31307.99|31307.99|31307.99|31307.99|31307.99|31307.99|0
1641285470000|2022-01-04 08:37:50|31306.76|31306.76|31306.76|31306.76|31306.76|31306.76|31306.76|31306.76|0
1641285490000|2022-01-04 08:38:10|31307.36|31307.36|31307.36|31307.36|31307.36|31307.36|31307.36|31307.36|0
1641285500000|2022-01-04 08:38:20|31305.56|31305.56|31313.04|31313.04|31313.04|31313.04|31305.56|31305.56|0
1641285520000|2022-01-04 08:38:40|31316.57|31316.57|31315.75|31315.75|31316.57|31316.57|31315.75|31315.75|0
1641285570000|2022-01-04 08:39:30|31312.22|31312.22|31312.22|31312.22|31312.22|31312.22|31312.22|31312.22|0
1641285610000|2022-01-04 08:40:10|31313.04|31313.04|31312.63|31312.63|31313.04|31313.04|31312.63|31312.63|0
1641285650000|2022-01-04 08:40:50|31316.16|31316.16|31316.16|31316.16|31316.16|31316.16|31316.16|31316.16|0
1641285660000|2022-01-04 08:41:00|31305.56|31305.56|31312.63|31312.63|31312.63|31312.63|31305.56|31305.56|0
1641285670000|2022-01-04 08:41:10|31316.16|31316.16|31316.16|31316.16|31316.16|31316.16|31316.16|31316.16|0
1641285680000|2022-01-04 08:41:20|31312.63|31312.63|31312.63|31312.63|31312.63|31312.63|31312.63|31312.63|0
1641285690000|2022-01-04 08:41:30|31309.09|31309.09|31309.09|31309.09|31309.09|31309.09|31309.09|31309.09|0
1641285700000|2022-01-04 08:41:40|31316.16|31316.16|31316.16|31316.16|31316.16|31316.16|31316.16|31316.16|0
1641285720000|2022-01-04 08:42:00|31315.56|31315.56|31316.16|31316.16|31316.16|31316.16|31315.56|31315.56|0
1641285730000|2022-01-04 08:42:10|31312.63|31312.63|31318.22|31318.22|31318.22|31318.22|31312.63|31312.63|0
1641285740000|2022-01-04 08:42:20|31321.75|31321.75|31321.75|31321.75|31321.75|31321.75|31321.75|31321.75|0
1641285750000|2022-01-04 08:42:30|31320.55|31320.55|31320.55|31320.55|31320.55|31320.55|31320.55|31320.55|0
1641285760000|2022-01-04 08:42:40|31319.95|31319.95|31323.49|31323.49|31323.49|31323.49|31319.95|31319.95|0
1641285770000|2022-01-04 08:42:50|31322.28|31322.28|31322.28|31322.28|31322.28|31322.28|31322.28|31322.28|0
1641285790000|2022-01-04 08:43:10|31324.69|31324.69|31327.62|31327.62|31327.62|31327.62|31324.09|31324.09|0
1641285800000|2022-01-04 08:43:20|31331.16|31331.16|31331.16|31331.16|31331.16|31331.16|31331.16|31331.16|0
1641285810000|2022-01-04 08:43:30|31332.36|31332.36|31345.9|31345.9|31345.9|31345.9|31331.76|31331.76|0
1641285840000|2022-01-04 08:44:00|31335.29|31335.29|31335.29|31335.29|31335.29|31335.29|31335.29|31335.29|0
1641285850000|2022-01-04 08:44:10|31335.89|31335.89|31336.49|31336.49|31336.49|31336.49|31335.89|31335.89|0
1641285860000|2022-01-04 08:44:20|31335.29|31335.29|31336.11|31336.11|31336.11|31336.11|31335.29|31335.29|0
1641285870000|2022-01-04 08:44:30|31339.65|31339.65|31339.65|31339.65|31339.65|31339.65|31339.65|31339.65|0
1641285880000|2022-01-04 08:44:40|31340.25|31340.25|31339.65|31339.65|31340.85|31340.85|31339.65|31339.65|0
1641285890000|2022-01-04 08:44:50|31353.79|31353.79|31353.79|31353.79|31353.79|31353.79|31353.79|31353.79|0
1641285910000|2022-01-04 08:45:10|31355.59|31355.59|31359.12|31359.12|31359.12|31359.12|31355.59|31355.59|0
1641285920000|2022-01-04 08:45:20|31355.59|31355.59|31355.59|31355.59|31355.59|31355.59|31355.59|31355.59|0
1641285930000|2022-01-04 08:45:30|31354.39|31354.39|31354.39|31354.39|31354.39|31354.39|31354.39|31354.39|0
1641285940000|2022-01-04 08:45:40|31361.46|31361.46|31361.46|31361.46|31361.46|31361.46|31361.46|31361.46|0
1641285950000|2022-01-04 08:45:50|31362.66|31362.66|31366.79|31366.79|31366.79|31366.79|31362.66|31362.66|0
1641285960000|2022-01-04 08:46:00|31373.86|31373.86|31373.26|31373.26|31373.86|31373.86|31373.26|31373.26|0
1641285980000|2022-01-04 08:46:20|31375.07|31375.07|31374.46|31374.46|31375.07|31375.07|31373.86|31373.86|0
1641285990000|2022-01-04 08:46:30|31376.27|31376.27|31374.46|31374.46|31376.27|31376.27|31374.46|31374.46|0
1641286050000|2022-01-04 08:47:30|31376.27|31376.27|31382.74|31382.74|31382.74|31382.74|31375.67|31375.67|0
1641286070000|2022-01-04 08:47:50|31379.2|31379.2|31375.67|31375.67|31379.2|31379.2|31375.67|31375.67|0
1641286080000|2022-01-04 08:48:00|31372.13|31372.13|31372.13|31372.13|31372.13|31372.13|31372.13|31372.13|0
1641286110000|2022-01-04 08:48:30|31375.67|31375.67|31375.67|31375.67|31375.67|31375.67|31375.67|31375.67|0
1641286120000|2022-01-04 08:48:40|31375.07|31375.07|31375.07|31375.07|31375.07|31375.07|31375.07|31375.07|0
1641286130000|2022-01-04 08:48:50|31378.6|31378.6|31378.6|31378.6|31378.6|31378.6|31378.6|31378.6|0
1641286160000|2022-01-04 08:49:20|31382.13|31382.13|31382.13|31382.13|31382.13|31382.13|31382.13|31382.13|0
1641286170000|2022-01-04 08:49:30|31378.6|31378.6|31375.07|31375.07|31378.6|31378.6|31375.07|31375.07|0
1641286210000|2022-01-04 08:50:10|31373.86|31373.86|31373.86|31373.86|31373.86|31373.86|31373.86|31373.86|0
1641286280000|2022-01-04 08:51:20|31374.27|31374.27|31362.85|31362.85|31374.27|31374.27|31362.85|31362.85|0
1641286290000|2022-01-04 08:51:30|31366.38|31366.38|31366.38|31366.38|31366.38|31366.38|31366.38|31366.38|0
1641286300000|2022-01-04 08:51:40|31366.98|31366.98|31363.45|31363.45|31366.98|31366.98|31363.45|31363.45|0
1641286310000|2022-01-04 08:51:50|31362.85|31362.85|31362.85|31362.85|31362.85|31362.85|31362.85|31362.85|0
1641286320000|2022-01-04 08:52:00|31362.12|31362.12|31361.64|31361.64|31362.12|31362.12|31361.64|31361.64|0
1641286330000|2022-01-04 08:52:10|31365.17|31365.17|31375.78|31375.78|31375.78|31375.78|31365.17|31365.17|0
1641286340000|2022-01-04 08:52:20|31376.38|31376.38|31375.78|31375.78|31376.38|31376.38|31375.78|31375.78|0
1641286350000|2022-01-04 08:52:30|31376.38|31376.38|31376.98|31376.98|31377.58|31377.58|31376.38|31376.38|0
1641286370000|2022-01-04 08:52:50|31378.18|31378.18|31378.18|31378.18|31378.18|31378.18|31378.18|31378.18|0
1641286380000|2022-01-04 08:53:00|31378.78|31378.78|31377.58|31377.58|31378.78|31378.78|31377.58|31377.58|0
1641286420000|2022-01-04 08:53:40|31377.1|31377.1|31377.1|31377.1|31377.1|31377.1|31377.1|31377.1|0
1641286430000|2022-01-04 08:53:50|31373.56|31373.56|31373.56|31373.56|31373.56|31373.56|31373.56|31373.56|0
1641286460000|2022-01-04 08:54:20|31372.96|31372.96|31372.96|31372.96|31372.96|31372.96|31372.96|31372.96|0
1641286470000|2022-01-04 08:54:30|31380.03|31380.03|31376.5|31376.5|31380.03|31380.03|31376.5|31376.5|0
1641286510000|2022-01-04 08:55:10|31377.7|31377.7|31377.7|31377.7|31378.3|31378.3|31377.7|31377.7|0
1641286520000|2022-01-04 08:55:20|31374.16|31374.16|31374.16|31374.16|31374.16|31374.16|31374.16|31374.16|0
1641286530000|2022-01-04 08:55:30|31381.23|31381.23|31381.83|31381.83|31381.83|31381.83|31381.23|31381.23|0
1641286540000|2022-01-04 08:55:40|31374.76|31374.76|31374.76|31374.76|31374.76|31374.76|31374.76|31374.76|0
1641286560000|2022-01-04 08:56:00|31374.28|31374.28|31361.82|31361.82|31374.28|31374.28|31361.82|31361.82|0
1641286570000|2022-01-04 08:56:10|31354.75|31354.75|31344.15|31344.15|31354.75|31354.75|31344.15|31344.15|0
1641286580000|2022-01-04 08:56:20|31344.87|31344.87|31344.39|31344.39|31344.87|31344.87|31344.39|31344.39|0
1641286590000|2022-01-04 08:56:30|31344.8|31344.8|31344.8|31344.8|31344.8|31344.8|31344.8|31344.8|0
1641286600000|2022-01-04 08:56:40|31351.87|31351.87|31355.4|31355.4|31355.4|31355.4|31351.87|31351.87|0
1641286610000|2022-01-04 08:56:50|31362.47|31362.47|31361.87|31361.87|31362.47|31362.47|31360.67|31360.67|0
1641286620000|2022-01-04 08:57:00|31358.1|31358.1|31358.1|31358.1|31358.1|31358.1|31358.1|31358.1|0
1641286640000|2022-01-04 08:57:20|31358.82|31358.82|31372.72|31372.72|31372.72|31372.72|31358.58|31358.58|0
1641286650000|2022-01-04 08:57:30|31372.48|31372.48|31372.48|31372.48|31372.48|31372.48|31372.48|31372.48|0
1641286660000|2022-01-04 08:57:40|31372.89|31372.89|31373.3|31373.3|31373.3|31373.3|31372.89|31372.89|0
1641286680000|2022-01-04 08:58:00|31366.23|31366.23|31366.23|31366.23|31366.23|31366.23|31366.23|31366.23|0
1641286690000|2022-01-04 08:58:10|31370.96|31370.96|31370.96|31370.96|31370.96|31370.96|31370.96|31370.96|0
1641286740000|2022-01-04 08:59:00|31370.55|31370.55|31378.03|31378.03|31378.03|31378.03|31370.55|31370.55|0
1641286760000|2022-01-04 08:59:20|31381.04|31381.04|31380.44|31380.44|31381.04|31381.04|31378.63|31378.63|0
1641286770000|2022-01-04 08:59:30|31379.23|31379.23|31393.37|31393.37|31393.37|31393.37|31379.23|31379.23|0
1641286780000|2022-01-04 08:59:40|31386.3|31386.3|31389.84|31389.84|31389.84|31389.84|31386.3|31386.3|0
1641286790000|2022-01-04 08:59:50|31386.3|31386.3|31386.3|31386.3|31386.3|31386.3|31386.3|31386.3|0
1641286800000|2022-01-04 09:00:00|31385.82|31385.82|31382.29|31382.29|31385.82|31385.82|31382.29|31382.29|0
1641286810000|2022-01-04 09:00:10|31378.75|31378.75|31385.82|31385.82|31385.82|31385.82|31378.75|31378.75|0
1641286820000|2022-01-04 09:00:20|31389.36|31389.36|31389.36|31389.36|31389.36|31389.36|31389.36|31389.36|0
1641286840000|2022-01-04 09:00:40|31392.89|31392.89|31392.89|31392.89|31392.89|31392.89|31392.89|31392.89|0
1641286860000|2022-01-04 09:01:00|31392.29|31392.29|31392.29|31392.29|31392.29|31392.29|31392.29|31392.29|0
1641286880000|2022-01-04 09:01:20|31395.82|31395.82|31402.89|31402.89|31402.89|31402.89|31395.82|31395.82|0
1641286890000|2022-01-04 09:01:30|31406.43|31406.43|31406.02|31406.02|31406.43|31406.43|31406.02|31406.02|0
1641286930000|2022-01-04 09:02:10|31402.48|31402.48|31402.48|31402.48|31402.48|31402.48|31402.48|31402.48|0
1641286950000|2022-01-04 09:02:30|31406.02|31406.02|31406.02|31406.02|31406.02|31406.02|31406.02|31406.02|0
1641286960000|2022-01-04 09:02:40|31405.29|31405.29|31405.05|31405.05|31405.29|31405.29|31405.05|31405.05|0
1641286990000|2022-01-04 09:03:10|31397.98|31397.98|31397.98|31397.98|31397.98|31397.98|31397.98|31397.98|0
1641287000000|2022-01-04 09:03:20|31390.91|31390.91|31393.85|31393.85|31393.85|31393.85|31386.78|31386.78|0
1641287020000|2022-01-04 09:03:40|31390.31|31390.31|31390.31|31390.31|31390.31|31390.31|31390.31|31390.31|0
1641287040000|2022-01-04 09:04:00|31386.78|31386.78|31386.78|31386.78|31386.78|31386.78|31386.78|31386.78|0
1641287050000|2022-01-04 09:04:10|31376.17|31376.17|31376.17|31376.17|31376.17|31376.17|31376.17|31376.17|0
1641287060000|2022-01-04 09:04:20|31374.37|31374.37|31360.23|31360.23|31374.37|31374.37|31360.23|31360.23|0
1641287080000|2022-01-04 09:04:40|31358.4|31358.4|31344.26|31344.26|31358.4|31358.4|31344.26|31344.26|0
1641287090000|2022-01-04 09:04:50|31343.44|31343.44|31343.44|31343.44|31343.44|31343.44|31343.44|31343.44|0
1641287100000|2022-01-04 09:05:00|31331.63|31331.63|31331.63|31331.63|31331.63|31331.63|31331.63|31331.63|0
1641287110000|2022-01-04 09:05:10|31331.39|31331.39|31327.86|31327.86|31331.39|31331.39|31327.86|31327.86|0
1641287150000|2022-01-04 09:05:50|31331.39|31331.39|31331.39|31331.39|31331.39|31331.39|31331.39|31331.39|0
1641287160000|2022-01-04 09:06:00|31334.93|31334.93|31334.93|31334.93|31334.93|31334.93|31334.93|31334.93|0
1641287190000|2022-01-04 09:06:30|31335.53|31335.53|31335.53|31335.53|31335.53|31335.53|31335.53|31335.53|0
1641287200000|2022-01-04 09:06:40|31331.99|31331.99|31335.53|31335.53|31335.53|31335.53|31331.99|31331.99|0
1641287230000|2022-01-04 09:07:10|31336.73|31336.73|31348.53|31348.53|31348.53|31348.53|31336.73|31336.73|0
1641287240000|2022-01-04 09:07:20|31345|31345|31345|31345|31345|31345|31345|31345|0
1641287260000|2022-01-04 09:07:40|31348.53|31348.53|31348.53|31348.53|31348.53|31348.53|31348.53|31348.53|0
1641287270000|2022-01-04 09:07:50|31345|31345|31345|31345|31345|31345|31345|31345|0
1641287280000|2022-01-04 09:08:00|31343.8|31343.8|31343.8|31343.8|31343.8|31343.8|31343.8|31343.8|0
1641287300000|2022-01-04 09:08:20|31340.26|31340.26|31329.66|31329.66|31340.26|31340.26|31329.66|31329.66|0
1641287330000|2022-01-04 09:08:50|31330.07|31330.07|31330.07|31330.07|31330.07|31330.07|31330.07|31330.07|0
1641287350000|2022-01-04 09:09:10|31330.89|31330.89|31330.89|31330.89|31330.89|31330.89|31330.89|31330.89|0
1641287360000|2022-01-04 09:09:20|31332.69|31332.69|31336.83|31336.83|31336.83|31336.83|31332.69|31332.69|0
1641287370000|2022-01-04 09:09:30|31333.29|31333.29|31333.29|31333.29|31333.29|31333.29|31333.29|31333.29|0
1641287390000|2022-01-04 09:09:50|31336.83|31336.83|31336.83|31336.83|31336.83|31336.83|31336.83|31336.83|0
1641287410000|2022-01-04 09:10:10|31340.36|31340.36|31343.9|31343.9|31343.9|31343.9|31340.36|31340.36|0
1641287430000|2022-01-04 09:10:30|31354.5|31354.5|31354.5|31354.5|31354.5|31354.5|31354.5|31354.5|0
1641287460000|2022-01-04 09:11:00|31343.9|31343.9|31343.9|31343.9|31343.9|31343.9|31343.9|31343.9|0
1641287500000|2022-01-04 09:11:40|31329.76|31329.76|31326.22|31326.22|31340.36|31340.36|31326.22|31326.22|0
1641287510000|2022-01-04 09:11:50|31319.15|31319.15|31319.15|31319.15|31319.15|31319.15|31319.15|31319.15|0
1641287530000|2022-01-04 09:12:10|31333.29|31333.29|31333.29|31333.29|31333.29|31333.29|31333.29|31333.29|0
1641287540000|2022-01-04 09:12:20|31332.09|31332.09|31332.09|31332.09|31332.09|31332.09|31332.09|31332.09|0
1641287560000|2022-01-04 09:12:40|31339.16|31339.16|31339.16|31339.16|31339.16|31339.16|31339.16|31339.16|0
1641287590000|2022-01-04 09:13:10|31335.62|31335.62|31339.16|31339.16|31339.16|31339.16|31335.62|31335.62|0
1641287600000|2022-01-04 09:13:20|31338.68|31338.68|31342.62|31342.62|31342.62|31342.62|31338.68|31338.68|0
1641287610000|2022-01-04 09:13:30|31343.03|31343.03|31342.21|31342.21|31343.03|31343.03|31342.21|31342.21|0
1641287660000|2022-01-04 09:14:20|31356.35|31356.35|31352.81|31352.81|31356.35|31356.35|31352.81|31352.81|0
1641287670000|2022-01-04 09:14:30|31356.35|31356.35|31356.35|31356.35|31356.35|31356.35|31356.35|31356.35|0
1641287680000|2022-01-04 09:14:40|31352.81|31352.81|31352.81|31352.81|31352.81|31352.81|31352.81|31352.81|0
1641287690000|2022-01-04 09:14:50|31354.02|31354.02|31354.02|31354.02|31354.02|31354.02|31354.02|31354.02|0
1641287710000|2022-01-04 09:15:10|31357.55|31357.55|31357.55|31357.55|31357.55|31357.55|31357.55|31357.55|0
1641287730000|2022-01-04 09:15:30|31361.09|31361.09|31361.09|31361.09|31361.09|31361.09|31361.09|31361.09|0
1641287750000|2022-01-04 09:15:50|31354.02|31354.02|31354.02|31354.02|31354.02|31354.02|31354.02|31354.02|0
1641287760000|2022-01-04 09:16:00|31353.42|31353.42|31356.95|31356.95|31356.95|31356.95|31353.42|31353.42|0
1641287790000|2022-01-04 09:16:30|31356.54|31356.54|31356.54|31356.54|31356.54|31356.54|31356.54|31356.54|0
1641287820000|2022-01-04 09:17:00|31357.14|31357.14|31357.74|31357.74|31357.74|31357.74|31357.14|31357.14|0
1641287840000|2022-01-04 09:17:20|31361.28|31361.28|31361.28|31361.28|31361.28|31361.28|31361.28|31361.28|0
1641287850000|2022-01-04 09:17:30|31360.55|31360.55|31355.56|31355.56|31360.55|31360.55|31355.56|31355.56|0
1641287860000|2022-01-04 09:17:40|31356.05|31356.05|31355.81|31355.81|31356.29|31356.29|31355.81|31355.81|0
1641287870000|2022-01-04 09:17:50|31356.29|31356.29|31356.05|31356.05|31356.29|31356.29|31356.05|31356.05|0
1641287880000|2022-01-04 09:18:00|31355.56|31355.56|31355.56|31355.56|31355.56|31355.56|31355.56|31355.56|0
1641287890000|2022-01-04 09:18:10|31356.29|31356.29|31356.05|31356.05|31356.29|31356.29|31355.81|31355.81|0
1641287900000|2022-01-04 09:18:20|31356.65|31356.65|31356.65|31356.65|31356.65|31356.65|31356.65|31356.65|0
1641287910000|2022-01-04 09:18:30|31357.06|31357.06|31357.06|31357.06|31357.06|31357.06|31357.06|31357.06|0
1641287920000|2022-01-04 09:18:40|31355.86|31355.86|31355.86|31355.86|31355.86|31355.86|31355.86|31355.86|0
1641287930000|2022-01-04 09:18:50|31359.39|31359.39|31359.39|31359.39|31359.39|31359.39|31359.39|31359.39|0
1641287940000|2022-01-04 09:19:00|31362.93|31362.93|31370|31370|31370|31370|31362.93|31362.93|0
1641287960000|2022-01-04 09:19:20|31366.46|31366.46|31366.46|31366.46|31366.46|31366.46|31366.46|31366.46|0
1641287970000|2022-01-04 09:19:30|31362.93|31362.93|31362.52|31362.52|31362.93|31362.93|31362.52|31362.52|0
1641287980000|2022-01-04 09:19:40|31355.45|31355.45|31355.45|31355.45|31355.45|31355.45|31355.45|31355.45|0
1641288000000|2022-01-04 09:20:00|31362.52|31362.52|31362.52|31362.52|31362.52|31362.52|31362.52|31362.52|0
1641288010000|2022-01-04 09:20:10|31366.05|31366.05|31366.87|31366.87|31366.87|31366.87|31366.05|31366.05|0
1641288020000|2022-01-04 09:20:20|31366.63|31366.63|31367.47|31367.47|31368.07|31368.07|31366.63|31366.63|0
1641288030000|2022-01-04 09:20:30|31367.71|31367.71|31367.96|31367.96|31367.96|31367.96|31367.71|31367.71|0
1641288040000|2022-01-04 09:20:40|31368.44|31368.44|31364.91|31364.91|31368.44|31368.44|31364.91|31364.91|0
1641288050000|2022-01-04 09:20:50|31361.37|31361.37|31361.37|31361.37|31361.37|31361.37|31361.37|31361.37|0
1641288060000|2022-01-04 09:21:00|31360.89|31360.89|31364.42|31364.42|31364.42|31364.42|31360.89|31360.89|0
1641288070000|2022-01-04 09:21:10|31360.89|31360.89|31360.89|31360.89|31360.89|31360.89|31360.89|31360.89|0
1641288080000|2022-01-04 09:21:20|31364.42|31364.42|31364.42|31364.42|31364.42|31364.42|31364.42|31364.42|0
1641288120000|2022-01-04 09:22:00|31367.96|31367.96|31371.49|31371.49|31371.49|31371.49|31367.96|31367.96|0
1641288130000|2022-01-04 09:22:10|31375.03|31375.03|31373.82|31373.82|31375.03|31375.03|31373.82|31373.82|0
1641288160000|2022-01-04 09:22:40|31366.75|31366.75|31363.21|31363.21|31366.75|31366.75|31363.21|31363.21|0
1641288170000|2022-01-04 09:22:50|31363.81|31363.81|31364.41|31364.41|31365.01|31365.01|31363.81|31363.81|0
1641288180000|2022-01-04 09:23:00|31367.95|31367.95|31370.88|31370.88|31370.88|31370.88|31367.35|31367.35|0
1641288190000|2022-01-04 09:23:10|31363.81|31363.81|31364.05|31364.05|31364.05|31364.05|31363.81|31363.81|0
1641288210000|2022-01-04 09:23:30|31360.52|31360.52|31360.52|31360.52|31360.52|31360.52|31360.52|31360.52|0
1641288220000|2022-01-04 09:23:40|31353.45|31353.45|31353.45|31353.45|31353.45|31353.45|31353.45|31353.45|0
1641288240000|2022-01-04 09:24:00|31353.69|31353.69|31353.69|31353.69|31353.69|31353.69|31353.69|31353.69|0
1641288260000|2022-01-04 09:24:20|31364.3|31364.3|31365.5|31365.5|31365.5|31365.5|31364.3|31364.3|0
1641288280000|2022-01-04 09:24:40|31369.03|31369.03|31369.03|31369.03|31369.03|31369.03|31369.03|31369.03|0
1641288290000|2022-01-04 09:24:50|31372.57|31372.57|31372.57|31372.57|31372.57|31372.57|31372.57|31372.57|0
1641288310000|2022-01-04 09:25:10|31373.77|31373.77|31373.77|31373.77|31373.77|31373.77|31373.77|31373.77|0
1641288330000|2022-01-04 09:25:30|31380.84|31380.84|31380.84|31380.84|31380.84|31380.84|31380.84|31380.84|0
1641288340000|2022-01-04 09:25:40|31384.37|31384.37|31389.11|31389.11|31389.11|31389.11|31384.37|31384.37|0
1641288350000|2022-01-04 09:25:50|31388.51|31388.51|31388.51|31388.51|31388.51|31388.51|31388.51|31388.51|0
1641288370000|2022-01-04 09:26:10|31388.92|31388.92|31389.33|31389.33|31389.33|31389.33|31388.92|31388.92|0
1641288400000|2022-01-04 09:26:40|31396.4|31396.4|31396.4|31396.4|31396.4|31396.4|31396.4|31396.4|0
1641288420000|2022-01-04 09:27:00|31399.93|31399.93|31399.93|31399.93|31399.93|31399.93|31399.93|31399.93|0
1641288450000|2022-01-04 09:27:30|31401.14|31401.14|31401.14|31401.14|31401.14|31401.14|31401.14|31401.14|0
1641288460000|2022-01-04 09:27:40|31400.53|31400.53|31400.53|31400.53|31400.53|31400.53|31400.53|31400.53|0
1641288470000|2022-01-04 09:27:50|31404.07|31404.07|31404.07|31404.07|31404.07|31404.07|31404.07|31404.07|0
1641288480000|2022-01-04 09:28:00|31407.6|31407.6|31415.28|31415.28|31415.28|31415.28|31407.6|31407.6|0
1641288490000|2022-01-04 09:28:10|31408.21|31408.21|31408.21|31408.21|31408.21|31408.21|31408.21|31408.21|0
1641288510000|2022-01-04 09:28:30|31415.28|31415.28|31411.74|31411.74|31415.28|31415.28|31411.74|31411.74|0
1641288530000|2022-01-04 09:28:50|31411.01|31411.01|31411.01|31411.01|31411.01|31411.01|31407.48|31407.48|0
1641288540000|2022-01-04 09:29:00|31418.08|31418.08|31418.68|31418.68|31418.68|31418.68|31418.08|31418.08|0
1641288550000|2022-01-04 09:29:10|31422.22|31422.22|31422.22|31422.22|31422.22|31422.22|31422.22|31422.22|0
1641288560000|2022-01-04 09:29:20|31421.02|31421.02|31422.22|31422.22|31422.22|31422.22|31421.02|31421.02|0
1641288610000|2022-01-04 09:30:10|31422.82|31422.82|31422.82|31422.82|31422.82|31422.82|31422.82|31422.82|0
1641288630000|2022-01-04 09:30:30|31426.36|31426.36|31426.36|31426.36|31426.36|31426.36|31426.36|31426.36|0
1641288640000|2022-01-04 09:30:40|31419.29|31419.29|31422.82|31422.82|31422.82|31422.82|31419.29|31419.29|0
1641288660000|2022-01-04 09:31:00|31408.68|31408.68|31412.22|31412.22|31412.22|31412.22|31408.68|31408.68|0
1641288670000|2022-01-04 09:31:10|31405.15|31405.15|31405.15|31405.15|31405.15|31405.15|31405.15|31405.15|0
1641288680000|2022-01-04 09:31:20|31403.53|31403.53|31396.06|31396.06|31403.53|31403.53|31396.06|31396.06|0
1641288740000|2022-01-04 09:32:20|31397.02|31397.02|31396.06|31396.06|31397.02|31397.02|31396.06|31396.06|0
1641288750000|2022-01-04 09:32:30|31396.54|31396.54|31386.18|31386.18|31396.78|31396.78|31386.18|31386.18|0
1641288770000|2022-01-04 09:32:50|31385.77|31385.77|31385.77|31385.77|31385.77|31385.77|31385.77|31385.77|0
1641288780000|2022-01-04 09:33:00|31385.17|31385.17|31385.17|31385.17|31385.17|31385.17|31385.17|31385.17|0
1641288790000|2022-01-04 09:33:10|31381.63|31381.63|31381.63|31381.63|31381.63|31381.63|31381.63|31381.63|0
1641288800000|2022-01-04 09:33:20|31378.1|31378.1|31378.1|31378.1|31378.1|31378.1|31378.1|31378.1|0
1641288820000|2022-01-04 09:33:40|31378.7|31378.7|31378.7|31378.7|31378.7|31378.7|31378.7|31378.7|0
1641288860000|2022-01-04 09:34:20|31375.16|31375.16|31371.63|31371.63|31375.16|31375.16|31371.63|31371.63|0
1641288870000|2022-01-04 09:34:30|31370.43|31370.43|31370.43|31370.43|31370.43|31370.43|31370.43|31370.43|0
1641288880000|2022-01-04 09:34:40|31371.03|31371.03|31367.49|31367.49|31374.56|31374.56|31367.49|31367.49|0
1641288890000|2022-01-04 09:34:50|31360.42|31360.42|31360.42|31360.42|31360.42|31360.42|31360.42|31360.42|0
1641288900000|2022-01-04 09:35:00|31361.02|31361.02|31361.02|31361.02|31361.02|31361.02|31361.02|31361.02|0
1641288920000|2022-01-04 09:35:20|31368.09|31368.09|31368.09|31368.09|31368.09|31368.09|31368.09|31368.09|0
1641288930000|2022-01-04 09:35:30|31371.63|31371.63|31368.09|31368.09|31371.63|31371.63|31368.09|31368.09|0
1641288940000|2022-01-04 09:35:40|31371.63|31371.63|31371.63|31371.63|31371.63|31371.63|31368.09|31368.09|0
1641288950000|2022-01-04 09:35:50|31368.09|31368.09|31368.09|31368.09|31368.09|31368.09|31368.09|31368.09|0
1641288970000|2022-01-04 09:36:10|31364.56|31364.56|31363.96|31363.96|31364.56|31364.56|31363.96|31363.96|0
1641288990000|2022-01-04 09:36:30|31360.42|31360.42|31367.49|31367.49|31367.49|31367.49|31360.42|31360.42|0
1641289000000|2022-01-04 09:36:40|31367.9|31367.9|31367.9|31367.9|31367.9|31367.9|31367.9|31367.9|0
1641289020000|2022-01-04 09:37:00|31364.37|31364.37|31364.37|31364.37|31364.37|31364.37|31364.37|31364.37|0
1641289030000|2022-01-04 09:37:10|31353.76|31353.76|31353.76|31353.76|31353.76|31353.76|31353.76|31353.76|0
1641289050000|2022-01-04 09:37:30|31357.3|31357.3|31357.3|31357.3|31357.3|31357.3|31357.3|31357.3|0
1641289090000|2022-01-04 09:38:10|31364.37|31364.37|31364.37|31364.37|31364.37|31364.37|31364.37|31364.37|0
1641289100000|2022-01-04 09:38:20|31369.1|31369.1|31369.1|31369.1|31369.1|31369.1|31369.1|31369.1|0
1641289110000|2022-01-04 09:38:30|31372.64|31372.64|31372.64|31372.64|31372.64|31372.64|31372.64|31372.64|0
1641289120000|2022-01-04 09:38:40|31369.1|31369.1|31372.64|31372.64|31372.64|31372.64|31369.1|31369.1|0
1641289160000|2022-01-04 09:39:20|31376.17|31376.17|31380.91|31380.91|31380.91|31380.91|31376.17|31376.17|0
1641289180000|2022-01-04 09:39:40|31384.44|31384.44|31384.44|31384.44|31384.44|31384.44|31384.44|31384.44|0
1641289190000|2022-01-04 09:39:50|31387.98|31387.98|31387.98|31387.98|31387.98|31387.98|31387.98|31387.98|0
1641289210000|2022-01-04 09:40:10|31388.71|31388.71|31388.71|31388.71|31388.71|31388.71|31388.71|31388.71|0
1641289230000|2022-01-04 09:40:30|31392.24|31392.24|31392.24|31392.24|31392.24|31392.24|31392.24|31392.24|0
1641289240000|2022-01-04 09:40:40|31406.38|31406.38|31406.38|31406.38|31406.38|31406.38|31406.38|31406.38|0
1641289280000|2022-01-04 09:41:20|31413.45|31413.45|31416.98|31416.98|31416.98|31416.98|31413.45|31413.45|0
1641289290000|2022-01-04 09:41:30|31409.91|31409.91|31413.45|31413.45|31413.45|31413.45|31409.91|31409.91|0
1641289310000|2022-01-04 09:41:50|31409.91|31409.91|31412.25|31412.25|31416.98|31416.98|31409.91|31409.91|0
1641289340000|2022-01-04 09:42:20|31414.05|31414.05|31413.45|31413.45|31414.05|31414.05|31413.45|31413.45|0
1641289350000|2022-01-04 09:42:30|31420.52|31420.52|31421.25|31421.25|31421.25|31421.25|31420.52|31420.52|0
1641289360000|2022-01-04 09:42:40|31421.66|31421.66|31422.07|31422.07|31422.07|31422.07|31421.66|31421.66|0
1641289370000|2022-01-04 09:42:50|31425.6|31425.6|31425.6|31425.6|31425.6|31425.6|31422.07|31422.07|0
1641289390000|2022-01-04 09:43:10|31426.2|31426.2|31426.61|31426.61|31426.61|31426.61|31426.2|31426.2|0
1641289430000|2022-01-04 09:43:50|31426.01|31426.01|31431.7|31431.7|31431.7|31431.7|31424.63|31424.63|0
1641289440000|2022-01-04 09:44:00|31438.77|31438.77|31445.84|31445.84|31445.84|31445.84|31438.77|31438.77|0
1641289450000|2022-01-04 09:44:10|31447.04|31447.04|31439.97|31439.97|31447.04|31447.04|31439.97|31439.97|0
1641289470000|2022-01-04 09:44:30|31447.04|31447.04|31450.58|31450.58|31450.58|31450.58|31447.04|31447.04|0
1641289500000|2022-01-04 09:45:00|31439.97|31439.97|31447.64|31447.64|31447.64|31447.64|31439.97|31439.97|0
1641289520000|2022-01-04 09:45:20|31454.71|31454.71|31454.71|31454.71|31454.71|31454.71|31454.71|31454.71|0
1641289530000|2022-01-04 09:45:30|31461.78|31461.78|31458.25|31458.25|31461.78|31461.78|31458.25|31458.25|0
1641289540000|2022-01-04 09:45:40|31454.71|31454.71|31454.71|31454.71|31454.71|31454.71|31454.71|31454.71|0
1641289570000|2022-01-04 09:46:10|31458.25|31458.25|31458.25|31458.25|31458.25|31458.25|31458.25|31458.25|0
1641289580000|2022-01-04 09:46:20|31458.49|31458.49|31462.03|31462.03|31462.03|31462.03|31458.49|31458.49|0
1641289610000|2022-01-04 09:46:50|31462.44|31462.44|31462.44|31462.44|31462.44|31462.44|31462.44|31462.44|0
1641289640000|2022-01-04 09:47:20|31469.5|31469.5|31469.5|31469.5|31469.5|31469.5|31469.5|31469.5|0
1641289660000|2022-01-04 09:47:40|31469.91|31469.91|31469.91|31469.91|31469.91|31469.91|31469.91|31469.91|0
1641289680000|2022-01-04 09:48:00|31473.45|31473.45|31462.84|31462.84|31473.45|31473.45|31462.84|31462.84|0
1641289710000|2022-01-04 09:48:30|31466.38|31466.38|31466.38|31466.38|31466.38|31466.38|31466.38|31466.38|0
1641289740000|2022-01-04 09:49:00|31473.45|31473.45|31473.45|31473.45|31473.45|31473.45|31473.45|31473.45|0
1641289750000|2022-01-04 09:49:10|31476.98|31476.98|31476.98|31476.98|31476.98|31476.98|31476.98|31476.98|0
1641289780000|2022-01-04 09:49:40|31484.05|31484.05|31484.05|31484.05|31484.05|31484.05|31484.05|31484.05|0
1641289810000|2022-01-04 09:50:10|31480.52|31480.52|31480.52|31480.52|31480.52|31480.52|31480.52|31480.52|0
1641289820000|2022-01-04 09:50:20|31484.05|31484.05|31487.59|31487.59|31487.59|31487.59|31484.05|31484.05|0
1641289830000|2022-01-04 09:50:30|31488.19|31488.19|31488.19|31488.19|31488.19|31488.19|31488.19|31488.19|0
1641289850000|2022-01-04 09:50:50|31505.86|31505.86|31499.4|31499.4|31505.86|31505.86|31498.79|31498.79|0
1641289860000|2022-01-04 09:51:00|31502.93|31502.93|31502.93|31502.93|31502.93|31502.93|31502.93|31502.93|0
1641289900000|2022-01-04 09:51:40|31506.47|31506.47|31506.47|31506.47|31506.47|31506.47|31506.47|31506.47|0
1641289960000|2022-01-04 09:52:40|31513.54|31513.54|31521.21|31521.21|31521.21|31521.21|31513.54|31513.54|0
1641289970000|2022-01-04 09:52:50|31528.28|31528.28|31521.21|31521.21|31528.28|31528.28|31521.21|31521.21|0
1641290010000|2022-01-04 09:53:30|31517.67|31517.67|31517.67|31517.67|31517.67|31517.67|31517.67|31517.67|0
1641290040000|2022-01-04 09:54:00|31516.47|31516.47|31505.86|31505.86|31516.47|31516.47|31505.86|31505.86|0
1641290060000|2022-01-04 09:54:20|31505.45|31505.45|31508.99|31508.99|31508.99|31508.99|31505.45|31505.45|0
1641290100000|2022-01-04 09:55:00|31505.45|31505.45|31505.45|31505.45|31505.45|31505.45|31505.45|31505.45|0
1641290130000|2022-01-04 09:55:30|31505.86|31505.86|31505.86|31505.86|31505.86|31505.86|31505.86|31505.86|0
1641290150000|2022-01-04 09:55:50|31506.47|31506.47|31506.47|31506.47|31506.47|31506.47|31506.47|31506.47|0
1641290180000|2022-01-04 09:56:20|31495.86|31495.86|31495.86|31495.86|31495.86|31495.86|31488.79|31488.79|0
1641290200000|2022-01-04 09:56:40|31499.4|31499.4|31502.93|31502.93|31502.93|31502.93|31499.4|31499.4|0
1641290220000|2022-01-04 09:57:00|31501.73|31501.73|31501.73|31501.73|31501.73|31501.73|31501.73|31501.73|0
1641290230000|2022-01-04 09:57:10|31491.12|31491.12|31491.12|31491.12|31491.12|31491.12|31491.12|31491.12|0
1641290260000|2022-01-04 09:57:40|31490.52|31490.52|31490.52|31490.52|31490.52|31490.52|31490.52|31490.52|0
1641290280000|2022-01-04 09:58:00|31501.13|31501.13|31501.13|31501.13|31501.13|31501.13|31501.13|31501.13|0
1641290290000|2022-01-04 09:58:10|31504.66|31504.66|31504.66|31504.66|31504.66|31504.66|31504.66|31504.66|0
1641290310000|2022-01-04 09:58:30|31501.13|31501.13|31501.13|31501.13|31501.13|31501.13|31501.13|31501.13|0
1641290320000|2022-01-04 09:58:40|31522.34|31522.34|31534.74|31534.74|31534.74|31534.74|31522.34|31522.34|0
1641290330000|2022-01-04 09:58:50|31531.21|31531.21|31531.21|31531.21|31531.21|31531.21|31531.21|31531.21|0
1641290340000|2022-01-04 09:59:00|31531.81|31531.81|31535.35|31535.35|31535.35|31535.35|31531.81|31531.81|0
1641290350000|2022-01-04 09:59:10|31528.28|31528.28|31528.28|31528.28|31528.28|31528.28|31528.28|31528.28|0
1641290360000|2022-01-04 09:59:20|31527.67|31527.67|31527.67|31527.67|31527.67|31527.67|31527.67|31527.67|0
1641290390000|2022-01-04 09:59:50|31528.08|31528.08|31531.62|31531.62|31531.62|31531.62|31528.08|31528.08|0
1641290400000|2022-01-04 10:00:00|31538.69|31538.69|31539.29|31539.29|31539.29|31539.29|31538.69|31538.69|0
1641290430000|2022-01-04 10:00:30|31546.36|31546.36|31546.36|31546.36|31546.36|31546.36|31546.36|31546.36|0
1641290450000|2022-01-04 10:00:50|31549.89|31549.89|31549.89|31549.89|31549.89|31549.89|31549.89|31549.89|0
1641290460000|2022-01-04 10:01:00|31556.96|31556.96|31556.96|31556.96|31556.96|31556.96|31556.96|31556.96|0
1641290470000|2022-01-04 10:01:10|31546.36|31546.36|31546.36|31546.36|31546.36|31546.36|31546.36|31546.36|0
1641290480000|2022-01-04 10:01:20|31549.89|31549.89|31549.89|31549.89|31549.89|31549.89|31549.89|31549.89|0
1641290510000|2022-01-04 10:01:50|31535.76|31535.76|31542.83|31542.83|31542.83|31542.83|31535.76|31535.76|0
1641290520000|2022-01-04 10:02:00|31543.23|31543.23|31542.03|31542.03|31543.23|31543.23|31542.03|31542.03|0
1641290540000|2022-01-04 10:02:20|31545.57|31545.57|31542.03|31542.03|31549.1|31549.1|31542.03|31542.03|0
1641290550000|2022-01-04 10:02:30|31538.5|31538.5|31538.5|31538.5|31538.5|31538.5|31538.5|31538.5|0
1641290580000|2022-01-04 10:03:00|31539.32|31539.32|31539.32|31539.32|31539.32|31539.32|31539.32|31539.32|0
1641290610000|2022-01-04 10:03:30|31539.92|31539.92|31539.92|31539.92|31539.92|31539.92|31539.92|31539.92|0
1641290630000|2022-01-04 10:03:50|31539.51|31539.51|31521.83|31521.83|31539.51|31539.51|31521.83|31521.83|0
1641290640000|2022-01-04 10:04:00|31521.23|31521.23|31521.64|31521.64|31521.64|31521.64|31521.23|31521.23|0
1641290650000|2022-01-04 10:04:10|31518.11|31518.11|31518.11|31518.11|31518.11|31518.11|31518.11|31518.11|0
1641290660000|2022-01-04 10:04:20|31517.29|31517.29|31510.22|31510.22|31517.29|31517.29|31510.22|31510.22|0
1641290680000|2022-01-04 10:04:40|31506.68|31506.68|31506.68|31506.68|31506.68|31506.68|31506.68|31506.68|0
1641290690000|2022-01-04 10:04:50|31510.22|31510.22|31514.35|31514.35|31514.35|31514.35|31510.22|31510.22|0
1641290700000|2022-01-04 10:05:00|31521.42|31521.42|31521.42|31521.42|31521.42|31521.42|31521.42|31521.42|0
1641290710000|2022-01-04 10:05:10|31521.91|31521.91|31517.53|31517.53|31521.91|31521.91|31514|31514|0
1641290750000|2022-01-04 10:05:50|31521.07|31521.07|31521.07|31521.07|31521.07|31521.07|31521.07|31521.07|0
1641290760000|2022-01-04 10:06:00|31517.53|31517.53|31514|31514|31517.53|31517.53|31514|31514|0
1641290820000|2022-01-04 10:07:00|31506.93|31506.93|31506.93|31506.93|31506.93|31506.93|31506.93|31506.93|0
1641290880000|2022-01-04 10:08:00|31510.46|31510.46|31517.53|31517.53|31517.53|31517.53|31510.46|31510.46|0
1641290890000|2022-01-04 10:08:10|31514|31514|31514|31514|31517.53|31517.53|31514|31514|0
1641290900000|2022-01-04 10:08:20|31510.46|31510.46|31514|31514|31514|31514|31510.46|31510.46|0
1641290910000|2022-01-04 10:08:30|31506.93|31506.93|31506.93|31506.93|31506.93|31506.93|31506.93|31506.93|0
1641290930000|2022-01-04 10:08:50|31507.75|31507.75|31507.75|31507.75|31507.75|31507.75|31507.75|31507.75|0
1641290940000|2022-01-04 10:09:00|31508.35|31508.35|31508.35|31508.35|31508.35|31508.35|31497.74|31497.74|0
1641290950000|2022-01-04 10:09:10|31511.88|31511.88|31511.88|31511.88|31511.88|31511.88|31511.88|31511.88|0
1641290960000|2022-01-04 10:09:20|31515.42|31515.42|31515.42|31515.42|31515.42|31515.42|31515.42|31515.42|0
1641290980000|2022-01-04 10:09:40|31516.24|31516.24|31516.24|31516.24|31516.24|31516.24|31516.24|31516.24|0
1641290990000|2022-01-04 10:09:50|31519.77|31519.77|31519.77|31519.77|31519.77|31519.77|31519.77|31519.77|0
1641291010000|2022-01-04 10:10:10|31520.97|31520.97|31528.64|31528.64|31531.58|31531.58|31520.97|31520.97|0
1641291020000|2022-01-04 10:10:20|31528.23|31528.23|31528.23|31528.23|31528.23|31528.23|31528.23|31528.23|0
1641291030000|2022-01-04 10:10:30|31528.83|31528.83|31529.44|31529.44|31529.44|31529.44|31528.83|31528.83|0
1641291040000|2022-01-04 10:10:40|31532.97|31532.97|31535.9|31535.9|31536.51|31536.51|31532.97|31532.97|0
1641291060000|2022-01-04 10:11:00|31539.44|31539.44|31542.97|31542.97|31542.97|31542.97|31539.44|31539.44|0
1641291070000|2022-01-04 10:11:10|31539.44|31539.44|31538.84|31538.84|31539.44|31539.44|31535.3|31535.3|0
1641291090000|2022-01-04 10:11:30|31535.3|31535.3|31535.3|31535.3|31535.3|31535.3|31535.3|31535.3|0
1641291120000|2022-01-04 10:12:00|31531.77|31531.77|31531.77|31531.77|31531.77|31531.77|31531.77|31531.77|0
1641291130000|2022-01-04 10:12:10|31532.37|31532.37|31532.37|31532.37|31532.37|31532.37|31532.37|31532.37|0
1641291150000|2022-01-04 10:12:30|31532.61|31532.61|31532.61|31532.61|31532.61|31532.61|31532.61|31532.61|0
1641291160000|2022-01-04 10:12:40|31533.02|31533.02|31533.02|31533.02|31533.02|31533.02|31533.02|31533.02|0
1641291170000|2022-01-04 10:12:50|31543.63|31543.63|31543.63|31543.63|31543.63|31543.63|31543.63|31543.63|0
1641291180000|2022-01-04 10:13:00|31547.16|31547.16|31550.7|31550.7|31550.7|31550.7|31547.16|31547.16|0
1641291200000|2022-01-04 10:13:20|31547.16|31547.16|31547.16|31547.16|31547.16|31547.16|31547.16|31547.16|0
1641291210000|2022-01-04 10:13:30|31543.63|31543.63|31540.09|31540.09|31543.63|31543.63|31540.09|31540.09|0
1641291220000|2022-01-04 10:13:40|31543.63|31543.63|31543.63|31543.63|31543.63|31543.63|31543.63|31543.63|0
1641291250000|2022-01-04 10:14:10|31544.04|31544.04|31544.04|31544.04|31544.04|31544.04|31544.04|31544.04|0
1641291310000|2022-01-04 10:15:10|31540.5|31540.5|31540.5|31540.5|31540.5|31540.5|31536.97|31536.97|0
1641291330000|2022-01-04 10:15:30|31544.04|31544.04|31544.04|31544.04|31544.04|31544.04|31544.04|31544.04|0
1641291390000|2022-01-04 10:16:30|31551.11|31551.11|31547.57|31547.57|31551.11|31551.11|31547.57|31547.57|0
1641291410000|2022-01-04 10:16:50|31551.11|31551.11|31551.11|31551.11|31551.11|31551.11|31551.11|31551.11|0
1641291440000|2022-01-04 10:17:20|31547.57|31547.57|31547.57|31547.57|31547.57|31547.57|31547.57|31547.57|0
1641291450000|2022-01-04 10:17:30|31546.37|31546.37|31545.88|31545.88|31546.37|31546.37|31545.88|31545.88|0
1641291460000|2022-01-04 10:17:40|31546.29|31546.29|31542.76|31542.76|31546.29|31546.29|31542.76|31542.76|0
1641291470000|2022-01-04 10:17:50|31546.29|31546.29|31546.29|31546.29|31546.29|31546.29|31546.29|31546.29|0
1641291490000|2022-01-04 10:18:10|31545.69|31545.69|31545.69|31545.69|31545.69|31545.69|31545.69|31545.69|0
1641291510000|2022-01-04 10:18:30|31549.23|31549.23|31549.23|31549.23|31549.23|31549.23|31549.23|31549.23|0
1641291530000|2022-01-04 10:18:50|31550.43|31550.43|31550.43|31550.43|31550.43|31550.43|31550.43|31550.43|0
1641291540000|2022-01-04 10:19:00|31551.03|31551.03|31551.03|31551.03|31551.03|31551.03|31551.03|31551.03|0
1641291550000|2022-01-04 10:19:10|31547.5|31547.5|31543.96|31543.96|31547.5|31547.5|31543.96|31543.96|0
1641291560000|2022-01-04 10:19:20|31547.5|31547.5|31547.5|31547.5|31547.5|31547.5|31547.5|31547.5|0
1641291580000|2022-01-04 10:19:40|31546.9|31546.9|31546.9|31546.9|31546.9|31546.9|31546.9|31546.9|0
1641291610000|2022-01-04 10:20:10|31543.36|31543.36|31536.53|31536.53|31543.36|31543.36|31536.29|31536.29|0
1641291620000|2022-01-04 10:20:20|31536.78|31536.78|31536.78|31536.78|31536.78|31536.78|31536.78|31536.78|0
1641291640000|2022-01-04 10:20:40|31533.24|31533.24|31537.98|31537.98|31537.98|31537.98|31533.24|31533.24|0
1641291650000|2022-01-04 10:20:50|31537.38|31537.38|31537.38|31537.38|31537.38|31537.38|31537.38|31537.38|0
1641291690000|2022-01-04 10:21:30|31536.97|31536.97|31536.97|31536.97|31536.97|31536.97|31536.97|31536.97|0
1641291710000|2022-01-04 10:21:50|31533.43|31533.43|31533.43|31533.43|31533.43|31533.43|31533.43|31533.43|0
1641291730000|2022-01-04 10:22:10|31533.67|31533.67|31533.67|31533.67|31533.67|31533.67|31533.67|31533.67|0
1641291750000|2022-01-04 10:22:30|31534.87|31534.87|31533.67|31533.67|31534.87|31534.87|31533.67|31533.67|0
1641291760000|2022-01-04 10:22:40|31540.74|31540.74|31544.28|31544.28|31544.28|31544.28|31540.74|31540.74|0
1641291790000|2022-01-04 10:23:10|31540.74|31540.74|31537.21|31537.21|31540.74|31540.74|31537.21|31537.21|0
1641291810000|2022-01-04 10:23:30|31540.74|31540.74|31540.74|31540.74|31540.74|31540.74|31540.74|31540.74|0
1641291820000|2022-01-04 10:23:40|31551.35|31551.35|31547.81|31547.81|31551.35|31551.35|31547.81|31547.81|0
1641291840000|2022-01-04 10:24:00|31540.74|31540.74|31540.74|31540.74|31540.74|31540.74|31540.74|31540.74|0
1641291860000|2022-01-04 10:24:20|31540.14|31540.14|31540.14|31540.14|31540.14|31540.14|31540.14|31540.14|0
1641291910000|2022-01-04 10:25:10|31540.74|31540.74|31541.34|31541.34|31541.34|31541.34|31540.74|31540.74|0
1641291920000|2022-01-04 10:25:20|31541.94|31541.94|31542.55|31542.55|31542.55|31542.55|31541.94|31541.94|0
1641291940000|2022-01-04 10:25:40|31543.15|31543.15|31542.55|31542.55|31543.15|31543.15|31541.94|31541.94|0
1641291950000|2022-01-04 10:25:50|31535.48|31535.48|31535.48|31535.48|31535.48|31535.48|31535.48|31535.48|0
1641291960000|2022-01-04 10:26:00|31534.27|31534.27|31534.27|31534.27|31534.27|31534.27|31534.27|31534.27|0
1641291970000|2022-01-04 10:26:10|31537.81|31537.81|31537.4|31537.4|31537.81|31537.81|31537.4|31537.4|0
1641291990000|2022-01-04 10:26:30|31540.93|31540.93|31540.93|31540.93|31540.93|31540.93|31540.93|31540.93|0
1641292010000|2022-01-04 10:26:50|31541.53|31541.53|31541.53|31541.53|31541.53|31541.53|31541.53|31541.53|0
1641292040000|2022-01-04 10:27:20|31541.78|31541.78|31541.78|31541.78|31541.78|31541.78|31541.78|31541.78|0
1641292060000|2022-01-04 10:27:40|31542.38|31542.38|31543.58|31543.58|31543.58|31543.58|31542.38|31542.38|0
1641292070000|2022-01-04 10:27:50|31542.85|31542.85|31542.85|31542.85|31542.85|31542.85|31542.85|31542.85|0
1641292080000|2022-01-04 10:28:00|31541.65|31541.65|31541.05|31541.05|31541.65|31541.65|31541.05|31541.05|0
1641292130000|2022-01-04 10:28:50|31541.65|31541.65|31542.25|31542.25|31542.25|31542.25|31541.65|31541.65|0
1641292140000|2022-01-04 10:29:00|31542.01|31542.01|31544.34|31544.34|31545.55|31545.55|31542.01|31542.01|0
1641292160000|2022-01-04 10:29:20|31544.94|31544.94|31545.55|31545.55|31545.55|31545.55|31544.94|31544.94|0
1641292180000|2022-01-04 10:29:40|31542.01|31542.01|31545.55|31545.55|31545.55|31545.55|31542.01|31542.01|0
1641292210000|2022-01-04 10:30:10|31559.68|31559.68|31559.68|31559.68|31559.68|31559.68|31559.68|31559.68|0
1641292230000|2022-01-04 10:30:30|31552.61|31552.61|31556.15|31556.15|31556.15|31556.15|31552.61|31552.61|0
1641292260000|2022-01-04 10:31:00|31549.08|31549.08|31542.01|31542.01|31549.08|31549.08|31542.01|31542.01|0
1641292270000|2022-01-04 10:31:10|31527.87|31527.87|31527.87|31527.87|31527.87|31527.87|31527.87|31527.87|0
1641292300000|2022-01-04 10:31:40|31531.41|31531.41|31531.41|31531.41|31531.41|31531.41|31531.41|31531.41|0
1641292320000|2022-01-04 10:32:00|31534.94|31534.94|31534.34|31534.34|31534.94|31534.94|31534.34|31534.34|0
1641292350000|2022-01-04 10:32:30|31541.41|31541.41|31541.41|31541.41|31541.41|31541.41|31541.41|31541.41|0
1641292360000|2022-01-04 10:32:40|31544.94|31544.94|31544.94|31544.94|31544.94|31544.94|31544.94|31544.94|0
1641292380000|2022-01-04 10:33:00|31541.41|31541.41|31537.87|31537.87|31541.41|31541.41|31537.87|31537.87|0
1641292400000|2022-01-04 10:33:20|31534.34|31534.34|31534.34|31534.34|31534.34|31534.34|31534.34|31534.34|0
1641292410000|2022-01-04 10:33:30|31527.27|31527.27|31523.73|31523.73|31527.27|31527.27|31523.73|31523.73|0
1641292440000|2022-01-04 10:34:00|31527.27|31527.27|31527.27|31527.27|31527.27|31527.27|31527.27|31527.27|0
1641292470000|2022-01-04 10:34:30|31530.8|31530.8|31534.34|31534.34|31534.34|31534.34|31530.8|31530.8|0
1641292480000|2022-01-04 10:34:40|31544.94|31544.94|31544.94|31544.94|31544.94|31544.94|31544.94|31544.94|0
1641292510000|2022-01-04 10:35:10|31541.41|31541.41|31534.34|31534.34|31541.41|31541.41|31534.34|31534.34|0
1641292520000|2022-01-04 10:35:20|31530.8|31530.8|31530.2|31530.2|31530.8|31530.8|31530.2|31530.2|0
1641292540000|2022-01-04 10:35:40|31530.45|31530.45|31530.45|31530.45|31530.45|31530.45|31530.45|31530.45|0
1641292620000|2022-01-04 10:37:00|31526.91|31526.91|31523.38|31523.38|31526.91|31526.91|31523.38|31523.38|0
1641292630000|2022-01-04 10:37:10|31522.78|31522.78|31522.78|31522.78|31522.78|31522.78|31522.78|31522.78|0
1641292640000|2022-01-04 10:37:20|31515.71|31515.71|31508.64|31508.64|31515.71|31515.71|31508.64|31508.64|0
1641292650000|2022-01-04 10:37:30|31515.71|31515.71|31508.64|31508.64|31515.71|31515.71|31508.64|31508.64|0
1641292660000|2022-01-04 10:37:40|31512.17|31512.17|31515.71|31515.71|31515.71|31515.71|31512.17|31512.17|0
1641292670000|2022-01-04 10:37:50|31516.31|31516.31|31517.51|31517.51|31517.51|31517.51|31516.31|31516.31|0
1641292700000|2022-01-04 10:38:20|31528.11|31528.11|31528.11|31528.11|31528.11|31528.11|31528.11|31528.11|0
1641292730000|2022-01-04 10:38:50|31529.92|31529.92|31528.11|31528.11|31529.92|31529.92|31527.51|31527.51|0
1641292740000|2022-01-04 10:39:00|31531.65|31531.65|31531.65|31531.65|31531.65|31531.65|31531.65|31531.65|0
1641292750000|2022-01-04 10:39:10|31535.18|31535.18|31535.59|31535.59|31535.59|31535.59|31535.18|31535.18|0
1641292760000|2022-01-04 10:39:20|31535.18|31535.18|31535.18|31535.18|31535.18|31535.18|31535.18|31535.18|0
1641292780000|2022-01-04 10:39:40|31536.38|31536.38|31536.38|31536.38|31536.38|31536.38|31536.38|31536.38|0
1641292790000|2022-01-04 10:39:50|31535.78|31535.78|31535.78|31535.78|31535.78|31535.78|31535.78|31535.78|0
1641292800000|2022-01-04 10:40:00|31546.39|31546.39|31546.99|31546.99|31546.99|31546.99|31546.39|31546.39|0
1641292820000|2022-01-04 10:40:20|31539.92|31539.92|31532.85|31532.85|31543.45|31543.45|31532.85|31532.85|0
1641292840000|2022-01-04 10:40:40|31522.24|31522.24|31522.24|31522.24|31522.24|31522.24|31522.24|31522.24|0
1641292850000|2022-01-04 10:40:50|31518.71|31518.71|31525.78|31525.78|31525.78|31525.78|31518.71|31518.71|0
1641292890000|2022-01-04 10:41:30|31529.31|31529.31|31533.45|31533.45|31533.45|31533.45|31529.31|31529.31|0
1641292900000|2022-01-04 10:41:40|31532.85|31532.85|31532.85|31532.85|31532.85|31532.85|31532.85|31532.85|0
1641292910000|2022-01-04 10:41:50|31539.92|31539.92|31539.92|31539.92|31539.92|31539.92|31539.92|31539.92|0
1641292920000|2022-01-04 10:42:00|31536.38|31536.38|31532.85|31532.85|31536.38|31536.38|31532.85|31532.85|0
1641292950000|2022-01-04 10:42:30|31536.38|31536.38|31536.38|31536.38|31536.38|31536.38|31536.38|31536.38|0
1641292970000|2022-01-04 10:42:50|31539.92|31539.92|31539.92|31539.92|31539.92|31539.92|31539.92|31539.92|0
1641292990000|2022-01-04 10:43:10|31532.85|31532.85|31532.85|31532.85|31532.85|31532.85|31532.85|31532.85|0
1641293050000|2022-01-04 10:44:10|31536.38|31536.38|31536.38|31536.38|31536.38|31536.38|31536.38|31536.38|0
1641293070000|2022-01-04 10:44:30|31535.18|31535.18|31535.18|31535.18|31535.18|31535.18|31535.18|31535.18|0
1641293090000|2022-01-04 10:44:50|31524.58|31524.58|31535.18|31535.18|31535.18|31535.18|31524.58|31524.58|0
1641293100000|2022-01-04 10:45:00|31538.72|31538.72|31538.12|31538.12|31538.72|31538.72|31538.12|31538.12|0
1641293120000|2022-01-04 10:45:20|31534.58|31534.58|31534.58|31534.58|31534.58|31534.58|31534.58|31534.58|0
1641293130000|2022-01-04 10:45:30|31535.18|31535.18|31531.65|31531.65|31535.18|31535.18|31531.65|31531.65|0
1641293150000|2022-01-04 10:45:50|31524.58|31524.58|31524.58|31524.58|31524.58|31524.58|31524.58|31524.58|0
1641293160000|2022-01-04 10:46:00|31521.04|31521.04|31524.58|31524.58|31524.58|31524.58|31521.04|31521.04|0
1641293180000|2022-01-04 10:46:20|31528.11|31528.11|31528.11|31528.11|31528.11|31528.11|31528.11|31528.11|0
1641293210000|2022-01-04 10:46:50|31527.87|31527.87|31528.35|31528.35|31528.35|31528.35|31527.87|31527.87|0
1641293220000|2022-01-04 10:47:00|31527.15|31527.15|31527.4|31527.4|31527.4|31527.4|31527.15|31527.15|0
1641293230000|2022-01-04 10:47:10|31530.93|31530.93|31534.46|31534.46|31534.46|31534.46|31530.93|31530.93|0
1641293240000|2022-01-04 10:47:20|31530.93|31530.93|31527.4|31527.4|31530.93|31530.93|31527.4|31527.4|0
1641293250000|2022-01-04 10:47:30|31527.88|31527.88|31527.88|31527.88|31527.88|31527.88|31527.88|31527.88|0
1641293260000|2022-01-04 10:47:40|31528.36|31528.36|31528.36|31528.36|31528.36|31528.36|31528.36|31528.36|0
1641293280000|2022-01-04 10:48:00|31531.9|31531.9|31531.9|31531.9|31531.9|31531.9|31531.9|31531.9|0
1641293300000|2022-01-04 10:48:20|31528.36|31528.36|31528.36|31528.36|31528.36|31528.36|31528.36|31528.36|0
1641293310000|2022-01-04 10:48:30|31529.57|31529.57|31529.49|31529.49|31529.57|31529.57|31529.08|31529.08|0
1641293320000|2022-01-04 10:48:40|31525.96|31525.96|31525.96|31525.96|31525.96|31525.96|31525.96|31525.96|0
1641293330000|2022-01-04 10:48:50|31529.49|31529.49|31525.36|31525.36|31529.49|31529.49|31525.36|31525.36|0
1641293340000|2022-01-04 10:49:00|31528.89|31528.89|31528.89|31528.89|31528.89|31528.89|31528.89|31528.89|0
1641293350000|2022-01-04 10:49:10|31532.42|31532.42|31532.42|31532.42|31532.42|31532.42|31532.42|31532.42|0
1641293380000|2022-01-04 10:49:40|31532.83|31532.83|31533.32|31533.32|31533.32|31533.32|31532.83|31532.83|0
1641293410000|2022-01-04 10:50:10|31529.78|31529.78|31529.78|31529.78|31529.78|31529.78|31529.78|31529.78|0
1641293420000|2022-01-04 10:50:20|31533.32|31533.32|31533.32|31533.32|31533.32|31533.32|31533.32|31533.32|0
1641293430000|2022-01-04 10:50:30|31532.72|31532.72|31532.31|31532.31|31532.72|31532.72|31532.31|31532.31|0
1641293440000|2022-01-04 10:50:40|31532.07|31532.07|31532.07|31532.07|31532.07|31532.07|31532.07|31532.07|0
1641293480000|2022-01-04 10:51:20|31535.6|31535.6|31535.6|31535.6|31535.6|31535.6|31535.6|31535.6|0
1641293490000|2022-01-04 10:51:30|31539.14|31539.14|31539.14|31539.14|31539.14|31539.14|31539.14|31539.14|0
1641293520000|2022-01-04 10:52:00|31542.67|31542.67|31539.14|31539.14|31542.67|31542.67|31539.14|31539.14|0
1641293590000|2022-01-04 10:53:10|31542.67|31542.67|31542.67|31542.67|31542.67|31542.67|31542.67|31542.67|0
1641293610000|2022-01-04 10:53:30|31535.6|31535.6|31532.07|31532.07|31539.14|31539.14|31532.07|31532.07|0
1641293630000|2022-01-04 10:53:50|31535.6|31535.6|31535.6|31535.6|31535.6|31535.6|31535.6|31535.6|0
1641293640000|2022-01-04 10:54:00|31532.07|31532.07|31532.07|31532.07|31532.07|31532.07|31532.07|31532.07|0
1641293650000|2022-01-04 10:54:10|31535.6|31535.6|31535.6|31535.6|31535.6|31535.6|31535.6|31535.6|0
1641293670000|2022-01-04 10:54:30|31535.84|31535.84|31535.84|31535.84|31535.84|31535.84|31535.84|31535.84|0
1641293690000|2022-01-04 10:54:50|31534.64|31534.64|31534.64|31534.64|31534.64|31534.64|31534.64|31534.64|0
1641293700000|2022-01-04 10:55:00|31538.18|31538.18|31538.18|31538.18|31538.18|31538.18|31538.18|31538.18|0
1641293710000|2022-01-04 10:55:10|31531.11|31531.11|31531.11|31531.11|31531.11|31531.11|31531.11|31531.11|0
1641293740000|2022-01-04 10:55:40|31534.64|31534.64|31534.64|31534.64|31534.64|31534.64|31534.64|31534.64|0
1641293760000|2022-01-04 10:56:00|31534.4|31534.4|31534.4|31534.4|31534.4|31534.4|31534.4|31534.4|0
1641293810000|2022-01-04 10:56:50|31534.81|31534.81|31538.34|31538.34|31538.34|31538.34|31534.81|31534.81|0
1641293820000|2022-01-04 10:57:00|31538.94|31538.94|31538.94|31538.94|31538.94|31538.94|31538.94|31538.94|0
1641293830000|2022-01-04 10:57:10|31531.88|31531.88|31535.41|31535.41|31535.41|31535.41|31531.88|31531.88|0
1641293860000|2022-01-04 10:57:40|31535|31535|31538.13|31538.13|31538.13|31538.13|31534.59|31534.59|0
1641293870000|2022-01-04 10:57:50|31541.66|31541.66|31541.66|31541.66|31541.66|31541.66|31541.66|31541.66|0
1641293890000|2022-01-04 10:58:10|31545.2|31545.2|31544.59|31544.59|31548.73|31548.73|31544.59|31544.59|0
1641293910000|2022-01-04 10:58:30|31551.66|31551.66|31551.66|31551.66|31551.66|31551.66|31551.66|31551.66|0
1641293940000|2022-01-04 10:59:00|31550.46|31550.46|31550.46|31550.46|31550.46|31550.46|31550.46|31550.46|0
1641293950000|2022-01-04 10:59:10|31546.93|31546.93|31550.46|31550.46|31550.46|31550.46|31546.93|31546.93|0
1641294000000|2022-01-04 11:00:00|31543.39|31543.39|31543.39|31543.39|31543.39|31543.39|31543.39|31543.39|0
1641294010000|2022-01-04 11:00:10|31544.59|31544.59|31544.59|31544.59|31548.13|31548.13|31544.59|31544.59|0
1641294030000|2022-01-04 11:00:30|31548.13|31548.13|31548.13|31548.13|31548.13|31548.13|31548.13|31548.13|0
1641294040000|2022-01-04 11:00:40|31547.53|31547.53|31551.66|31551.66|31551.66|31551.66|31547.53|31547.53|0
1641294090000|2022-01-04 11:01:30|31555.2|31555.2|31555.2|31555.2|31555.2|31555.2|31555.2|31555.2|0
1641294180000|2022-01-04 11:03:00|31562.27|31562.27|31562.27|31562.27|31562.27|31562.27|31562.27|31562.27|0
1641294200000|2022-01-04 11:03:20|31562.68|31562.68|31562.68|31562.68|31562.68|31562.68|31562.68|31562.68|0
1641294210000|2022-01-04 11:03:30|31562.92|31562.92|31562.32|31562.32|31562.92|31562.92|31562.32|31562.32|0
1641294220000|2022-01-04 11:03:40|31558.78|31558.78|31555.25|31555.25|31558.78|31558.78|31555.25|31555.25|0
1641294230000|2022-01-04 11:03:50|31551.72|31551.72|31551.72|31551.72|31551.72|31551.72|31551.72|31551.72|0
1641294240000|2022-01-04 11:04:00|31548.18|31548.18|31548.18|31548.18|31548.18|31548.18|31548.18|31548.18|0
1641294290000|2022-01-04 11:04:50|31551.72|31551.72|31548.18|31548.18|31551.72|31551.72|31548.18|31548.18|0
1641294300000|2022-01-04 11:05:00|31551.72|31551.72|31554.77|31554.77|31555.25|31555.25|31551.72|31551.72|0
1641294310000|2022-01-04 11:05:10|31554.52|31554.52|31554.04|31554.04|31554.52|31554.52|31554.04|31554.04|0
1641294320000|2022-01-04 11:05:20|31550.5|31550.5|31550.5|31550.5|31550.5|31550.5|31550.5|31550.5|0
1641294330000|2022-01-04 11:05:30|31546.97|31546.97|31547.62|31547.62|31547.62|31547.62|31546.97|31546.97|0
1641294360000|2022-01-04 11:06:00|31547.21|31547.21|31547.62|31547.62|31547.62|31547.62|31547.21|31547.21|0
1641294380000|2022-01-04 11:06:20|31551.16|31551.16|31551.16|31551.16|31551.16|31551.16|31551.16|31551.16|0
1641294390000|2022-01-04 11:06:30|31547.62|31547.62|31547.62|31547.62|31547.62|31547.62|31547.62|31547.62|0
1641294400000|2022-01-04 11:06:40|31551.16|31551.16|31551.16|31551.16|31551.16|31551.16|31551.16|31551.16|0
1641294410000|2022-01-04 11:06:50|31550.56|31550.56|31550.56|31550.56|31550.56|31550.56|31550.56|31550.56|0
1641294460000|2022-01-04 11:07:40|31551.16|31551.16|31551.16|31551.16|31551.16|31551.16|31551.16|31551.16|0
1641294480000|2022-01-04 11:08:00|31554.69|31554.69|31554.69|31554.69|31554.69|31554.69|31554.69|31554.69|0
1641294490000|2022-01-04 11:08:10|31555.1|31555.1|31555.51|31555.51|31555.51|31555.51|31555.1|31555.1|0
1641294550000|2022-01-04 11:09:10|31559.05|31559.05|31562.58|31562.58|31562.58|31562.58|31559.05|31559.05|0
1641294560000|2022-01-04 11:09:20|31566.12|31566.12|31569.65|31569.65|31569.65|31569.65|31566.12|31566.12|0
1641294570000|2022-01-04 11:09:30|31576.72|31576.72|31576.72|31576.72|31576.72|31576.72|31576.72|31576.72|0
1641294600000|2022-01-04 11:10:00|31573.19|31573.19|31580.86|31580.86|31580.86|31580.86|31573.19|31573.19|0
1641294660000|2022-01-04 11:11:00|31584.39|31584.39|31587.93|31587.93|31587.93|31587.93|31584.39|31584.39|0
1641294670000|2022-01-04 11:11:10|31591.46|31591.46|31591.46|31591.46|31591.46|31591.46|31591.46|31591.46|0
1641294680000|2022-01-04 11:11:20|31587.93|31587.93|31587.93|31587.93|31587.93|31587.93|31587.93|31587.93|0
1641294710000|2022-01-04 11:11:50|31591.46|31591.46|31595|31595|31595|31595|31591.46|31591.46|0
1641294740000|2022-01-04 11:12:20|31598.53|31598.53|31598.53|31598.53|31598.53|31598.53|31598.53|31598.53|0
1641294750000|2022-01-04 11:12:30|31591.46|31591.46|31595|31595|31595|31595|31591.46|31591.46|0
1641294790000|2022-01-04 11:13:10|31594.4|31594.4|31594.4|31594.4|31594.4|31594.4|31594.4|31594.4|0
1641294800000|2022-01-04 11:13:20|31597.93|31597.93|31597.93|31597.93|31597.93|31597.93|31597.93|31597.93|0
1641294820000|2022-01-04 11:13:40|31601.47|31601.47|31594.4|31594.4|31601.47|31601.47|31594.4|31594.4|0
1641294830000|2022-01-04 11:13:50|31590.86|31590.86|31590.86|31590.86|31590.86|31590.86|31590.86|31590.86|0
1641294840000|2022-01-04 11:14:00|31590.45|31590.45|31590.45|31590.45|31590.45|31590.45|31590.45|31590.45|0
1641294900000|2022-01-04 11:15:00|31593.99|31593.99|31590.45|31590.45|31593.99|31593.99|31590.45|31590.45|0
1641294910000|2022-01-04 11:15:10|31586.92|31586.92|31586.92|31586.92|31586.92|31586.92|31586.92|31586.92|0
1641294930000|2022-01-04 11:15:30|31579.85|31579.85|31579.85|31579.85|31579.85|31579.85|31579.85|31579.85|0
1641294960000|2022-01-04 11:16:00|31583.38|31583.38|31586.92|31586.92|31586.92|31586.92|31583.38|31583.38|0
1641295000000|2022-01-04 11:16:40|31590.45|31590.45|31590.45|31590.45|31590.45|31590.45|31590.45|31590.45|0
1641295020000|2022-01-04 11:17:00|31586.92|31586.92|31586.92|31586.92|31586.92|31586.92|31586.92|31586.92|0
1641295040000|2022-01-04 11:17:20|31586.43|31586.43|31586.43|31586.43|31586.43|31586.43|31586.43|31586.43|0
1641295050000|2022-01-04 11:17:30|31589.97|31589.97|31589.97|31589.97|31589.97|31589.97|31589.97|31589.97|0
1641295080000|2022-01-04 11:18:00|31597.04|31597.04|31604.11|31604.11|31604.11|31604.11|31597.04|31597.04|0
1641295090000|2022-01-04 11:18:10|31600.57|31600.57|31597.04|31597.04|31600.57|31600.57|31597.04|31597.04|0
1641295120000|2022-01-04 11:18:40|31596.63|31596.63|31596.63|31596.63|31596.63|31596.63|31596.63|31596.63|0
1641295130000|2022-01-04 11:18:50|31593.09|31593.09|31593.09|31593.09|31593.09|31593.09|31593.09|31593.09|0
1641295150000|2022-01-04 11:19:10|31600.16|31600.16|31600.16|31600.16|31600.16|31600.16|31600.16|31600.16|0
1641295190000|2022-01-04 11:19:50|31599.92|31599.92|31599.68|31599.68|31599.92|31599.92|31599.68|31599.68|0
1641295210000|2022-01-04 11:20:10|31603.21|31603.21|31599.68|31599.68|31603.21|31603.21|31599.68|31599.68|0
1641295220000|2022-01-04 11:20:20|31603.21|31603.21|31603.45|31603.45|31603.45|31603.45|31603.21|31603.21|0
1641295230000|2022-01-04 11:20:30|31606.99|31606.99|31606.99|31606.99|31606.99|31606.99|31606.99|31606.99|0
1641295250000|2022-01-04 11:20:50|31599.92|31599.92|31599.92|31599.92|31599.92|31599.92|31599.92|31599.92|0
1641295260000|2022-01-04 11:21:00|31596.38|31596.38|31592.85|31592.85|31596.38|31596.38|31592.85|31592.85|0
1641295380000|2022-01-04 11:23:00|31592.44|31592.44|31592.44|31592.44|31592.44|31592.44|31592.44|31592.44|0
1641295410000|2022-01-04 11:23:30|31595.97|31595.97|31595.97|31595.97|31595.97|31595.97|31595.97|31595.97|0
1641295440000|2022-01-04 11:24:00|31592.44|31592.44|31588.9|31588.9|31592.44|31592.44|31588.9|31588.9|0
1641295470000|2022-01-04 11:24:30|31588.3|31588.3|31588.3|31588.3|31588.3|31588.3|31588.3|31588.3|0
1641295490000|2022-01-04 11:24:50|31581.23|31581.23|31581.23|31581.23|31581.23|31581.23|31581.23|31581.23|0
1641295500000|2022-01-04 11:25:00|31580.99|31580.99|31580.99|31580.99|31580.99|31580.99|31580.99|31580.99|0
1641295510000|2022-01-04 11:25:10|31580.75|31580.75|31573.68|31573.68|31580.75|31580.75|31573.68|31573.68|0
1641295540000|2022-01-04 11:25:40|31574.09|31574.09|31574.09|31574.09|31574.09|31574.09|31574.09|31574.09|0
1641295550000|2022-01-04 11:25:50|31577.62|31577.62|31581.16|31581.16|31581.16|31581.16|31577.62|31577.62|0
1641295590000|2022-01-04 11:26:30|31584.69|31584.69|31585.3|31585.3|31585.3|31585.3|31584.69|31584.69|0
1641295610000|2022-01-04 11:26:50|31581.76|31581.76|31581.76|31581.76|31581.76|31581.76|31581.76|31581.76|0
1641295700000|2022-01-04 11:28:20|31585.3|31585.3|31585.3|31585.3|31585.3|31585.3|31585.3|31585.3|0
1641295720000|2022-01-04 11:28:40|31585.71|31585.71|31585.71|31585.71|31585.71|31585.71|31585.71|31585.71|0
1641295780000|2022-01-04 11:29:40|31582.17|31582.17|31582.17|31582.17|31582.17|31582.17|31582.17|31582.17|0
1641295820000|2022-01-04 11:30:20|31578.64|31578.64|31579.24|31579.24|31579.24|31579.24|31578.64|31578.64|0
1641295900000|2022-01-04 11:31:40|31579.48|31579.48|31583.61|31583.61|31583.61|31583.61|31579.48|31579.48|0
1641295970000|2022-01-04 11:32:50|31580.08|31580.08|31565.94|31565.94|31580.08|31580.08|31565.94|31565.94|0
1641295980000|2022-01-04 11:33:00|31565.53|31565.53|31565.53|31565.53|31565.53|31565.53|31565.53|31565.53|0
1641295990000|2022-01-04 11:33:10|31564.93|31564.93|31564.93|31564.93|31564.93|31564.93|31564.93|31564.93|0
1641296000000|2022-01-04 11:33:20|31561.39|31561.39|31564.93|31564.93|31564.93|31564.93|31561.39|31561.39|0
1641296020000|2022-01-04 11:33:40|31568.46|31568.46|31572|31572|31572|31572|31568.46|31568.46|0
1641296030000|2022-01-04 11:33:50|31572.41|31572.41|31572.41|31572.41|31572.41|31572.41|31572.41|31572.41|0
1641296040000|2022-01-04 11:34:00|31575.94|31575.94|31575.94|31575.94|31575.94|31575.94|31575.94|31575.94|0
1641296080000|2022-01-04 11:34:40|31572.41|31572.41|31572.41|31572.41|31572.41|31572.41|31572.41|31572.41|0
1641296120000|2022-01-04 11:35:20|31573.01|31573.01|31573.01|31573.01|31573.01|31573.01|31573.01|31573.01|0
1641296150000|2022-01-04 11:35:50|31576.54|31576.54|31576.54|31576.54|31580.08|31580.08|31576.54|31576.54|0
1641296160000|2022-01-04 11:36:00|31577.15|31577.15|31577.15|31577.15|31577.15|31577.15|31577.15|31577.15|0
1641296190000|2022-01-04 11:36:30|31580.68|31580.68|31580.68|31580.68|31580.68|31580.68|31580.68|31580.68|0
1641296250000|2022-01-04 11:37:30|31584.21|31584.21|31591.28|31591.28|31591.28|31591.28|31584.21|31584.21|0
1641296260000|2022-01-04 11:37:40|31587.75|31587.75|31587.75|31587.75|31587.75|31587.75|31587.75|31587.75|0
1641296280000|2022-01-04 11:38:00|31584.21|31584.21|31587.75|31587.75|31587.75|31587.75|31584.21|31584.21|0
1641296300000|2022-01-04 11:38:20|31587.99|31587.99|31588.76|31588.76|31588.76|31588.76|31587.99|31587.99|0
1641296320000|2022-01-04 11:38:40|31592.3|31592.3|31591.09|31591.09|31592.3|31592.3|31591.09|31591.09|0
1641296330000|2022-01-04 11:38:50|31587.56|31587.56|31587.15|31587.15|31587.56|31587.56|31587.15|31587.15|0
1641296340000|2022-01-04 11:39:00|31583.61|31583.61|31583.61|31583.61|31587.15|31587.15|31583.61|31583.61|0
1641296360000|2022-01-04 11:39:20|31584.21|31584.21|31584.21|31584.21|31584.21|31584.21|31584.21|31584.21|0
1641296370000|2022-01-04 11:39:30|31580.68|31580.68|31584.21|31584.21|31584.21|31584.21|31580.68|31580.68|0
1641296380000|2022-01-04 11:39:40|31580.68|31580.68|31577.15|31577.15|31580.68|31580.68|31577.15|31577.15|0
1641296420000|2022-01-04 11:40:20|31573.61|31573.61|31573.61|31573.61|31573.61|31573.61|31573.61|31573.61|0
1641296430000|2022-01-04 11:40:30|31577.15|31577.15|31577.75|31577.75|31577.75|31577.75|31577.15|31577.15|0
1641296440000|2022-01-04 11:40:40|31570.68|31570.68|31567.14|31567.14|31574.21|31574.21|31567.14|31567.14|0
1641296460000|2022-01-04 11:41:00|31566.54|31566.54|31566.54|31566.54|31566.54|31566.54|31566.54|31566.54|0
1641296510000|2022-01-04 11:41:50|31567.14|31567.14|31566.54|31566.54|31567.14|31567.14|31566.54|31566.54|0
1641296570000|2022-01-04 11:42:50|31570.08|31570.08|31573.61|31573.61|31573.61|31573.61|31570.08|31570.08|0
1641296600000|2022-01-04 11:43:20|31577.15|31577.15|31580.68|31580.68|31580.68|31580.68|31577.15|31577.15|0
1641296630000|2022-01-04 11:43:50|31580.92|31580.92|31580.92|31580.92|31580.92|31580.92|31580.92|31580.92|0
1641296670000|2022-01-04 11:44:30|31577.39|31577.39|31577.39|31577.39|31577.39|31577.39|31577.39|31577.39|0
1641296690000|2022-01-04 11:44:50|31573.85|31573.85|31573.85|31573.85|31573.85|31573.85|31573.85|31573.85|0
1641296750000|2022-01-04 11:45:50|31577.39|31577.39|31577.55|31577.55|31577.55|31577.55|31577.15|31577.15|0
1641296760000|2022-01-04 11:46:00|31581.09|31581.09|31574.02|31574.02|31581.09|31581.09|31574.02|31574.02|0
1641296770000|2022-01-04 11:46:10|31570.49|31570.49|31571.09|31571.09|31571.09|31571.09|31570.49|31570.49|0
1641296780000|2022-01-04 11:46:20|31571.69|31571.69|31571.69|31571.69|31571.69|31571.69|31571.69|31571.69|0
1641296840000|2022-01-04 11:47:20|31575.22|31575.22|31575.22|31575.22|31575.22|31575.22|31575.22|31575.22|0
1641296850000|2022-01-04 11:47:30|31578.76|31578.76|31578.76|31578.76|31578.76|31578.76|31578.76|31578.76|0
1641296870000|2022-01-04 11:47:50|31575.22|31575.22|31575.22|31575.22|31575.22|31575.22|31575.22|31575.22|0
1641296880000|2022-01-04 11:48:00|31582.29|31582.29|31582.29|31582.29|31582.29|31582.29|31582.29|31582.29|0
1641296920000|2022-01-04 11:48:40|31578.76|31578.76|31578.35|31578.35|31578.76|31578.76|31577.75|31577.75|0
1641296930000|2022-01-04 11:48:50|31574.81|31574.81|31574.81|31574.81|31574.81|31574.81|31574.81|31574.81|0
1641296940000|2022-01-04 11:49:00|31574.21|31574.21|31570.68|31570.68|31574.21|31574.21|31570.68|31570.68|0
1641296970000|2022-01-04 11:49:30|31571.28|31571.28|31578.35|31578.35|31578.35|31578.35|31571.28|31571.28|0
1641297070000|2022-01-04 11:51:10|31585.42|31585.42|31585.42|31585.42|31585.42|31585.42|31585.42|31585.42|0
1641297110000|2022-01-04 11:51:50|31588.35|31588.35|31591.89|31591.89|31595.42|31595.42|31588.35|31588.35|0
1641297120000|2022-01-04 11:52:00|31588.35|31588.35|31588.35|31588.35|31588.35|31588.35|31588.35|31588.35|0
1641297130000|2022-01-04 11:52:10|31587.75|31587.75|31587.75|31587.75|31587.75|31587.75|31587.75|31587.75|0
1641297150000|2022-01-04 11:52:30|31584.21|31584.21|31584.21|31584.21|31584.21|31584.21|31584.21|31584.21|0
1641297160000|2022-01-04 11:52:40|31577.15|31577.15|31577.15|31577.15|31577.15|31577.15|31577.15|31577.15|0
1641297190000|2022-01-04 11:53:10|31580.68|31580.68|31580.68|31580.68|31580.68|31580.68|31580.68|31580.68|0
1641297280000|2022-01-04 11:54:40|31581.28|31581.28|31580.68|31580.68|31581.28|31581.28|31580.68|31580.68|0
1641297330000|2022-01-04 11:55:30|31580.27|31580.27|31580.27|31580.27|31580.27|31580.27|31580.27|31580.27|0
1641297350000|2022-01-04 11:55:50|31576.74|31576.74|31569.67|31569.67|31576.74|31576.74|31569.67|31569.67|0
1641297370000|2022-01-04 11:56:10|31570.08|31570.08|31570.08|31570.08|31570.08|31570.08|31570.08|31570.08|0
1641297420000|2022-01-04 11:57:00|31568.87|31568.87|31568.87|31568.87|31568.87|31568.87|31568.87|31568.87|0
1641297460000|2022-01-04 11:57:40|31565.34|31565.34|31558.27|31558.27|31565.34|31565.34|31558.27|31558.27|0
1641297470000|2022-01-04 11:57:50|31557.86|31557.86|31557.86|31557.86|31557.86|31557.86|31557.86|31557.86|0
1641297490000|2022-01-04 11:58:10|31556.66|31556.66|31556.66|31556.66|31556.66|31556.66|31556.66|31556.66|0
1641297500000|2022-01-04 11:58:20|31556.06|31556.06|31545.45|31545.45|31556.06|31556.06|31545.45|31545.45|0
1641297530000|2022-01-04 11:58:50|31541.92|31541.92|31534.85|31534.85|31541.92|31541.92|31534.85|31534.85|0
1641297540000|2022-01-04 11:59:00|31534.44|31534.44|31534.44|31534.44|31534.44|31534.44|31534.44|31534.44|0
1641297560000|2022-01-04 11:59:20|31527.37|31527.37|31523.83|31523.83|31527.37|31527.37|31523.83|31523.83|0
1641297570000|2022-01-04 11:59:30|31513.23|31513.23|31513.23|31513.23|31513.23|31513.23|31513.23|31513.23|0
1641297590000|2022-01-04 11:59:50|31516.76|31516.76|31516.76|31516.76|31516.76|31516.76|31516.76|31516.76|0
1641297600000|2022-01-04 12:00:00|31513.23|31513.23|31520.3|31520.3|31520.3|31520.3|31513.23|31513.23|0
1641297610000|2022-01-04 12:00:10|31523.83|31523.83|31527.37|31527.37|31527.37|31527.37|31523.83|31523.83|0
1641297660000|2022-01-04 12:01:00|31534.44|31534.44|31530.9|31530.9|31534.44|31534.44|31530.9|31530.9|0
1641297670000|2022-01-04 12:01:10|31531.5|31531.5|31531.5|31531.5|31531.5|31531.5|31531.5|31531.5|0
1641297690000|2022-01-04 12:01:30|31538.57|31538.57|31538.57|31538.57|31538.57|31538.57|31538.57|31538.57|0
1641297700000|2022-01-04 12:01:40|31538.33|31538.33|31538.33|31538.33|31538.33|31538.33|31538.33|31538.33|0
1641297720000|2022-01-04 12:02:00|31541.87|31541.87|31541.87|31541.87|31541.87|31541.87|31538.33|31538.33|0
1641297750000|2022-01-04 12:02:30|31545.4|31545.4|31545.4|31545.4|31545.4|31545.4|31545.4|31545.4|0
1641297760000|2022-01-04 12:02:40|31548.94|31548.94|31548.94|31548.94|31548.94|31548.94|31548.94|31548.94|0
1641297770000|2022-01-04 12:02:50|31545.4|31545.4|31545.4|31545.4|31545.4|31545.4|31545.4|31545.4|0
1641297800000|2022-01-04 12:03:20|31548.94|31548.94|31545.4|31545.4|31548.94|31548.94|31545.4|31545.4|0
1641297820000|2022-01-04 12:03:40|31548.94|31548.94|31548.94|31548.94|31548.94|31548.94|31548.94|31548.94|0
1641297830000|2022-01-04 12:03:50|31545.4|31545.4|31545.4|31545.4|31545.4|31545.4|31545.4|31545.4|0
1641297840000|2022-01-04 12:04:00|31538.33|31538.33|31538.33|31538.33|31538.33|31538.33|31538.33|31538.33|0
1641297860000|2022-01-04 12:04:20|31541.87|31541.87|31541.87|31541.87|31541.87|31541.87|31541.87|31541.87|0
1641297880000|2022-01-04 12:04:40|31548.94|31548.94|31538.33|31538.33|31548.94|31548.94|31538.33|31538.33|0
1641297910000|2022-01-04 12:05:10|31541.87|31541.87|31541.87|31541.87|31541.87|31541.87|31541.87|31541.87|0
1641297920000|2022-01-04 12:05:20|31538.33|31538.33|31534.8|31534.8|31538.33|31538.33|31534.8|31534.8|0
1641297930000|2022-01-04 12:05:30|31535.21|31535.21|31542.28|31542.28|31542.28|31542.28|31535.21|31535.21|0
1641297960000|2022-01-04 12:06:00|31545.81|31545.81|31545.81|31545.81|31545.81|31545.81|31545.81|31545.81|0
1641297990000|2022-01-04 12:06:30|31549.35|31549.35|31549.35|31549.35|31549.35|31549.35|31549.35|31549.35|0
1641298010000|2022-01-04 12:06:50|31549.76|31549.76|31549.76|31549.76|31549.76|31549.76|31549.76|31549.76|0
1641298050000|2022-01-04 12:07:30|31553.29|31553.29|31553.29|31553.29|31553.29|31553.29|31553.29|31553.29|0
1641298060000|2022-01-04 12:07:40|31553.89|31553.89|31553.89|31553.89|31554.13|31554.13|31553.89|31553.89|0
1641298080000|2022-01-04 12:08:00|31554.49|31554.49|31561.56|31561.56|31561.56|31561.56|31554.49|31554.49|0
1641298120000|2022-01-04 12:08:40|31572.17|31572.17|31565.1|31565.1|31572.17|31572.17|31565.1|31565.1|0
1641298130000|2022-01-04 12:08:50|31575.7|31575.7|31575.7|31575.7|31575.7|31575.7|31575.7|31575.7|0
1641298140000|2022-01-04 12:09:00|31568.63|31568.63|31568.63|31568.63|31568.63|31568.63|31568.63|31568.63|0
1641298150000|2022-01-04 12:09:10|31565.1|31565.1|31561.56|31561.56|31565.1|31565.1|31561.56|31561.56|0
1641298160000|2022-01-04 12:09:20|31554.49|31554.49|31554.49|31554.49|31554.49|31554.49|31554.49|31554.49|0
1641298180000|2022-01-04 12:09:40|31543.89|31543.89|31543.89|31543.89|31543.89|31543.89|31543.89|31543.89|0
1641298190000|2022-01-04 12:09:50|31554.49|31554.49|31554.49|31554.49|31554.49|31554.49|31554.49|31554.49|0
1641298200000|2022-01-04 12:10:00|31558.03|31558.03|31558.03|31558.03|31558.03|31558.03|31558.03|31558.03|0
1641298260000|2022-01-04 12:11:00|31550.96|31550.96|31554.49|31554.49|31554.49|31554.49|31550.96|31550.96|0
1641298280000|2022-01-04 12:11:20|31550.96|31550.96|31550.96|31550.96|31550.96|31550.96|31550.96|31550.96|0
1641298320000|2022-01-04 12:12:00|31549.76|31549.76|31549.76|31549.76|31549.76|31549.76|31549.76|31549.76|0
1641298330000|2022-01-04 12:12:10|31550.96|31550.96|31550.96|31550.96|31550.96|31550.96|31550.96|31550.96|0
1641298340000|2022-01-04 12:12:20|31554.49|31554.49|31554.49|31554.49|31554.49|31554.49|31554.49|31554.49|0
1641298350000|2022-01-04 12:12:30|31555.09|31555.09|31555.09|31555.09|31555.09|31555.09|31555.09|31555.09|0
1641298470000|2022-01-04 12:14:30|31554.49|31554.49|31554.49|31554.49|31554.49|31554.49|31554.49|31554.49|0
1641298480000|2022-01-04 12:14:40|31547.42|31547.42|31547.42|31547.42|31547.42|31547.42|31547.42|31547.42|0
1641298510000|2022-01-04 12:15:10|31543.89|31543.89|31543.89|31543.89|31543.89|31543.89|31543.89|31543.89|0
1641298520000|2022-01-04 12:15:20|31533.28|31533.28|31536.82|31536.82|31536.82|31536.82|31533.28|31533.28|0
1641298550000|2022-01-04 12:15:50|31536.22|31536.22|31543.29|31543.29|31543.29|31543.29|31536.22|31536.22|0
1641298570000|2022-01-04 12:16:10|31536.22|31536.22|31536.22|31536.22|31536.22|31536.22|31536.22|31536.22|0
1641298600000|2022-01-04 12:16:40|31532.68|31532.68|31533.28|31533.28|31533.28|31533.28|31532.68|31532.68|0
1641298650000|2022-01-04 12:17:30|31526.21|31526.21|31526.21|31526.21|31526.21|31526.21|31526.21|31526.21|0
1641298660000|2022-01-04 12:17:40|31525.61|31525.61|31525.61|31525.61|31525.61|31525.61|31525.61|31525.61|0
1641298670000|2022-01-04 12:17:50|31525.85|31525.85|31525.61|31525.61|31525.85|31525.85|31525.61|31525.61|0
1641298750000|2022-01-04 12:19:10|31529.15|31529.15|31529.15|31529.15|31529.15|31529.15|31529.15|31529.15|0
1641298760000|2022-01-04 12:19:20|31532.68|31532.68|31536.22|31536.22|31536.22|31536.22|31532.68|31532.68|0
1641298830000|2022-01-04 12:20:30|31536.63|31536.63|31536.63|31536.63|31536.63|31536.63|31536.63|31536.63|0
1641298840000|2022-01-04 12:20:40|31537.04|31537.04|31537.04|31537.04|31537.04|31537.04|31537.04|31537.04|0
1641298850000|2022-01-04 12:20:50|31540.57|31540.57|31540.57|31540.57|31540.57|31540.57|31540.57|31540.57|0
1641298860000|2022-01-04 12:21:00|31540.16|31540.16|31540.16|31540.16|31540.16|31540.16|31540.16|31540.16|0
1641298870000|2022-01-04 12:21:10|31536.63|31536.63|31536.63|31536.63|31536.63|31536.63|31536.63|31536.63|0
1641298880000|2022-01-04 12:21:20|31533.09|31533.09|31533.09|31533.09|31533.09|31533.09|31533.09|31533.09|0
1641298910000|2022-01-04 12:21:50|31536.63|31536.63|31536.63|31536.63|31536.63|31536.63|31536.63|31536.63|0
1641298920000|2022-01-04 12:22:00|31540.16|31540.16|31540.16|31540.16|31540.16|31540.16|31540.16|31540.16|0
1641299010000|2022-01-04 12:23:30|31539.56|31539.56|31539.56|31539.56|31539.56|31539.56|31539.56|31539.56|0
1641299060000|2022-01-04 12:24:20|31540.16|31540.16|31540.16|31540.16|31540.16|31540.16|31540.16|31540.16|0
1641299070000|2022-01-04 12:24:30|31533.09|31533.09|31533.09|31533.09|31533.09|31533.09|31533.09|31533.09|0
1641299140000|2022-01-04 12:25:40|31536.63|31536.63|31536.63|31536.63|31536.63|31536.63|31536.63|31536.63|0
1641299150000|2022-01-04 12:25:50|31536.03|31536.03|31535.42|31535.42|31536.03|31536.03|31535.42|31535.42|0
1641299180000|2022-01-04 12:26:20|31528.36|31528.36|31531.89|31531.89|31531.89|31531.89|31528.36|31528.36|0
1641299240000|2022-01-04 12:27:20|31528.36|31528.36|31528.36|31528.36|31528.36|31528.36|31528.36|31528.36|0
1641299250000|2022-01-04 12:27:30|31535.42|31535.42|31535.42|31535.42|31535.42|31535.42|31535.42|31535.42|0
1641299260000|2022-01-04 12:27:40|31536.03|31536.03|31536.03|31536.03|31536.03|31536.03|31536.03|31536.03|0
1641299270000|2022-01-04 12:27:50|31539.56|31539.56|31539.56|31539.56|31539.56|31539.56|31539.56|31539.56|0
1641299280000|2022-01-04 12:28:00|31540.53|31540.53|31540.04|31540.04|31540.53|31540.53|31540.04|31540.04|0
1641299300000|2022-01-04 12:28:20|31539.44|31539.44|31539.85|31539.85|31539.85|31539.85|31539.44|31539.44|0
1641299360000|2022-01-04 12:29:20|31536.32|31536.32|31532.78|31532.78|31536.32|31536.32|31532.78|31532.78|0
1641299390000|2022-01-04 12:29:50|31531.58|31531.58|31531.58|31531.58|31531.58|31531.58|31531.58|31531.58|0
1641299400000|2022-01-04 12:30:00|31528.05|31528.05|31528.05|31528.05|31528.05|31528.05|31528.05|31528.05|0
1641299410000|2022-01-04 12:30:10|31524.51|31524.51|31520.98|31520.98|31524.51|31524.51|31520.98|31520.98|0
1641299420000|2022-01-04 12:30:20|31520.57|31520.57|31520.16|31520.16|31520.57|31520.57|31520.16|31520.16|0
1641299480000|2022-01-04 12:31:20|31523.69|31523.69|31524.89|31524.89|31524.89|31524.89|31523.69|31523.69|0
1641299530000|2022-01-04 12:32:10|31525.3|31525.3|31525.3|31525.3|31525.3|31525.3|31525.3|31525.3|0
1641299550000|2022-01-04 12:32:30|31532.37|31532.37|31532.37|31532.37|31532.37|31532.37|31532.37|31532.37|0
1641299580000|2022-01-04 12:33:00|31528.84|31528.84|31532.37|31532.37|31532.37|31532.37|31528.84|31528.84|0
1641299600000|2022-01-04 12:33:20|31535.91|31535.91|31535.91|31535.91|31535.91|31535.91|31535.91|31535.91|0
1641299610000|2022-01-04 12:33:30|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|31539.44|0
1641299650000|2022-01-04 12:34:10|31540.04|31540.04|31540.04|31540.04|31540.04|31540.04|31540.04|31540.04|0
1641299710000|2022-01-04 12:35:10|31536.51|31536.51|31536.51|31536.51|31536.51|31536.51|31536.51|31536.51|0
1641299760000|2022-01-04 12:36:00|31540.04|31540.04|31540.04|31540.04|31540.04|31540.04|31540.04|31540.04|0
1641299800000|2022-01-04 12:36:40|31543.58|31543.58|31543.58|31543.58|31543.58|31543.58|31543.58|31543.58|0
1641299810000|2022-01-04 12:36:50|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|0
1641299880000|2022-01-04 12:38:00|31546.51|31546.51|31546.51|31546.51|31546.51|31546.51|31546.51|31546.51|0
1641299980000|2022-01-04 12:39:40|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|0
1641300010000|2022-01-04 12:40:10|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|0
1641300040000|2022-01-04 12:40:40|31546.51|31546.51|31546.51|31546.51|31546.51|31546.51|31546.51|31546.51|0
1641300060000|2022-01-04 12:41:00|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|31550.05|0
1641300140000|2022-01-04 12:42:20|31553.58|31553.58|31553.58|31553.58|31553.58|31553.58|31553.58|31553.58|0
1641300170000|2022-01-04 12:42:50|31546.51|31546.51|31546.51|31546.51|31546.51|31546.51|31546.51|31546.51|0
1641300260000|2022-01-04 12:44:20|31550.05|31550.05|31546.51|31546.51|31550.05|31550.05|31546.51|31546.51|0
1641300370000|2022-01-04 12:46:10|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|31542.98|0
1641300390000|2022-01-04 12:46:30|31539.44|31539.44|31542.98|31542.98|31542.98|31542.98|31539.44|31539.44|0
1641300430000|2022-01-04 12:47:10|31539.44|31539.44|31532.37|31532.37|31539.44|31539.44|31532.37|31532.37|0
1641300450000|2022-01-04 12:47:30|31532.97|31532.97|31532.97|31532.97|31532.97|31532.97|31532.97|31532.97|0
1641300480000|2022-01-04 12:48:00|31536.51|31536.51|31536.51|31536.51|31536.51|31536.51|31536.51|31536.51|0
1641300520000|2022-01-04 12:48:40|31532.97|31532.97|31532.97|31532.97|31532.97|31532.97|31532.97|31532.97|0
1641300550000|2022-01-04 12:49:10|31540.04|31540.04|31540.04|31540.04|31540.04|31540.04|31540.04|31540.04|0
1641300590000|2022-01-04 12:49:50|31543.58|31543.58|31543.58|31543.58|31543.58|31543.58|31543.58|31543.58|0
1641300620000|2022-01-04 12:50:20|31547.11|31547.11|31547.11|31547.11|31547.11|31547.11|31547.11|31547.11|0
1641300630000|2022-01-04 12:50:30|31547.36|31547.36|31544.47|31544.47|31548.01|31548.01|31544.47|31544.47|0
1641300650000|2022-01-04 12:50:50|31545.07|31545.07|31545.07|31545.07|31545.68|31545.68|31545.07|31545.07|0
1641300670000|2022-01-04 12:51:10|31545.68|31545.68|31545.68|31545.68|31545.68|31545.68|31545.68|31545.68|0
1641300700000|2022-01-04 12:51:40|31546.09|31546.09|31550.1|31550.1|31550.1|31550.1|31546.09|31546.09|0
1641300780000|2022-01-04 12:53:00|31546.57|31546.57|31546.45|31546.45|31546.57|31546.57|31545.97|31545.97|0
1641300810000|2022-01-04 12:53:30|31549.99|31549.99|31549.99|31549.99|31549.99|31549.99|31549.99|31549.99|0
1641300830000|2022-01-04 12:53:50|31553.52|31553.52|31553.52|31553.52|31553.52|31553.52|31553.52|31553.52|0
1641300840000|2022-01-04 12:54:00|31546.45|31546.45|31546.45|31546.45|31546.45|31546.45|31546.45|31546.45|0
1641300860000|2022-01-04 12:54:20|31547.65|31547.65|31547.65|31547.65|31547.65|31547.65|31547.05|31547.05|0
1641300890000|2022-01-04 12:54:50|31547.05|31547.05|31551.19|31551.19|31554.12|31554.12|31547.05|31547.05|0
1641300920000|2022-01-04 12:55:20|31550.95|31550.95|31550.95|31550.95|31550.95|31550.95|31550.95|31550.95|0
1641300940000|2022-01-04 12:55:40|31551.36|31551.36|31551.36|31551.36|31551.36|31551.36|31551.36|31551.36|0
1641301060000|2022-01-04 12:57:40|31551.77|31551.77|31551.77|31551.77|31551.77|31551.77|31551.77|31551.77|0
1641301070000|2022-01-04 12:57:50|31555.3|31555.3|31551.77|31551.77|31555.3|31555.3|31551.77|31551.77|0
1641301080000|2022-01-04 12:58:00|31555.3|31555.3|31555.3|31555.3|31555.3|31555.3|31555.3|31555.3|0
1641301090000|2022-01-04 12:58:10|31558.84|31558.84|31558.84|31558.84|31558.84|31558.84|31558.84|31558.84|0
1641301100000|2022-01-04 12:58:20|31562.37|31562.37|31562.37|31562.37|31562.37|31562.37|31562.37|31562.37|0
1641301110000|2022-01-04 12:58:30|31565.91|31565.91|31569.44|31569.44|31570.04|31570.04|31565.91|31565.91|0
1641301140000|2022-01-04 12:59:00|31570.04|31570.04|31569.44|31569.44|31570.04|31570.04|31569.44|31569.44|0
1641301160000|2022-01-04 12:59:20|31569.68|31569.68|31569.68|31569.68|31569.68|31569.68|31569.68|31569.68|0
1641301170000|2022-01-04 12:59:30|31562.61|31562.61|31566.15|31566.15|31566.15|31566.15|31562.61|31562.61|0
1641301230000|2022-01-04 13:00:30|31562.61|31562.61|31565.55|31565.55|31566.75|31566.75|31562.61|31562.61|0
1641301320000|2022-01-04 13:02:00|31566.75|31566.75|31570.28|31570.28|31570.28|31570.28|31566.75|31566.75|0
1641301380000|2022-01-04 13:03:00|31566.75|31566.75|31566.75|31566.75|31566.75|31566.75|31566.75|31566.75|0
1641301400000|2022-01-04 13:03:20|31570.28|31570.28|31566.15|31566.15|31570.88|31570.88|31566.15|31566.15|0
1641301420000|2022-01-04 13:03:40|31573.22|31573.22|31573.22|31573.22|31573.22|31573.22|31573.22|31573.22|0
1641301430000|2022-01-04 13:03:50|31572.81|31572.81|31572.81|31572.81|31572.81|31572.81|31572.81|31572.81|0
1641301440000|2022-01-04 13:04:00|31569.27|31569.27|31569.27|31569.27|31569.27|31569.27|31569.27|31569.27|0
1641301460000|2022-01-04 13:04:20|31565.74|31565.74|31565.74|31565.74|31565.74|31565.74|31565.74|31565.74|0
1641301510000|2022-01-04 13:05:10|31558.67|31558.67|31562.2|31562.2|31562.2|31562.2|31558.67|31558.67|0
1641301550000|2022-01-04 13:05:50|31564.01|31564.01|31564.01|31564.01|31564.01|31564.01|31564.01|31564.01|0
1641301570000|2022-01-04 13:06:10|31567.54|31567.54|31567.54|31567.54|31567.54|31567.54|31567.54|31567.54|0
1641301650000|2022-01-04 13:07:30|31571.08|31571.08|31571.49|31571.49|31571.49|31571.49|31571.08|31571.08|0
1641301670000|2022-01-04 13:07:50|31571.73|31571.73|31571.73|31571.73|31571.73|31571.73|31571.73|31571.73|0
1641301680000|2022-01-04 13:08:00|31575.26|31575.26|31575.07|31575.07|31575.67|31575.67|31575.07|31575.07|0
1641301690000|2022-01-04 13:08:10|31574.66|31574.66|31574.66|31574.66|31574.66|31574.66|31574.66|31574.66|0
1641301710000|2022-01-04 13:08:30|31578.2|31578.2|31578.2|31578.2|31578.2|31578.2|31578.2|31578.2|0
1641301740000|2022-01-04 13:09:00|31577.71|31577.71|31577.71|31577.71|31577.71|31577.71|31577.71|31577.71|0
1641301750000|2022-01-04 13:09:10|31577.47|31577.47|31577.23|31577.23|31577.47|31577.47|31577.23|31577.23|0
1641301760000|2022-01-04 13:09:20|31576.63|31576.63|31576.63|31576.63|31576.63|31576.63|31576.63|31576.63|0
1641301770000|2022-01-04 13:09:30|31580.16|31580.16|31580.57|31580.57|31580.98|31580.98|31580.16|31580.16|0
1641301820000|2022-01-04 13:10:20|31581.77|31581.77|31581.77|31581.77|31581.77|31581.77|31581.77|31581.77|0
1641301830000|2022-01-04 13:10:30|31581.17|31581.17|31581.77|31581.77|31581.77|31581.77|31581.17|31581.17|0
1641301840000|2022-01-04 13:10:40|31585.31|31585.31|31581.77|31581.77|31588.84|31588.84|31581.77|31581.77|0
1641301940000|2022-01-04 13:12:20|31578.24|31578.24|31578.24|31578.24|31578.24|31578.24|31578.24|31578.24|0
1641301980000|2022-01-04 13:13:00|31581.77|31581.77|31581.77|31581.77|31581.77|31581.77|31581.77|31581.77|0
1641302010000|2022-01-04 13:13:30|31585.31|31585.31|31585.79|31585.79|31585.79|31585.79|31585.31|31585.31|0
1641302020000|2022-01-04 13:13:40|31586.39|31586.39|31586.39|31586.39|31586.39|31586.39|31586.39|31586.39|0
1641302060000|2022-01-04 13:14:20|31586.8|31586.8|31575.79|31575.79|31586.8|31586.8|31575.79|31575.79|0
1641302070000|2022-01-04 13:14:30|31576.2|31576.2|31582.86|31582.86|31582.86|31582.86|31575.79|31575.79|0
1641302140000|2022-01-04 13:15:40|31589.93|31589.93|31589.93|31589.93|31589.93|31589.93|31589.93|31589.93|0
1641302150000|2022-01-04 13:15:50|31589.33|31589.33|31588.13|31588.13|31589.33|31589.33|31588.13|31588.13|0
1641302170000|2022-01-04 13:16:10|31584.59|31584.59|31581.06|31581.06|31584.59|31584.59|31581.06|31581.06|0
1641302180000|2022-01-04 13:16:20|31577.52|31577.52|31577.52|31577.52|31577.52|31577.52|31577.52|31577.52|0
1641302220000|2022-01-04 13:17:00|31581.06|31581.06|31581.06|31581.06|31581.06|31581.06|31581.06|31581.06|0
1641302240000|2022-01-04 13:17:20|31580.65|31580.65|31580.65|31580.65|31580.65|31580.65|31580.65|31580.65|0
1641302260000|2022-01-04 13:17:40|31581.25|31581.25|31581.25|31581.25|31581.25|31581.25|31581.25|31581.25|0
1641302290000|2022-01-04 13:18:10|31584.78|31584.78|31584.78|31584.78|31584.78|31584.78|31584.78|31584.78|0
1641302300000|2022-01-04 13:18:20|31585.19|31585.19|31588.73|31588.73|31588.73|31588.73|31585.19|31585.19|0
1641302310000|2022-01-04 13:18:30|31589.14|31589.14|31589.14|31589.14|31589.14|31589.14|31589.14|31589.14|0
1641302340000|2022-01-04 13:19:00|31588.65|31588.65|31588.65|31588.65|31588.65|31588.65|31588.65|31588.65|0
1641302380000|2022-01-04 13:19:40|31588.24|31588.24|31587.83|31587.83|31588.24|31588.24|31587.83|31587.83|0
1641302410000|2022-01-04 13:20:10|31580.76|31580.76|31580.76|31580.76|31580.76|31580.76|31580.76|31580.76|0
1641302560000|2022-01-04 13:22:40|31581.36|31581.36|31581.36|31581.36|31581.36|31581.36|31581.36|31581.36|0
1641302570000|2022-01-04 13:22:50|31584.9|31584.9|31584.9|31584.9|31584.9|31584.9|31584.9|31584.9|0
1641302590000|2022-01-04 13:23:10|31584.3|31584.3|31584.3|31584.3|31584.3|31584.3|31584.3|31584.3|0
1641302620000|2022-01-04 13:23:40|31584.54|31584.54|31585.63|31585.63|31585.63|31585.63|31584.54|31584.54|0
1641302650000|2022-01-04 13:24:10|31582.09|31582.09|31582.09|31582.09|31582.09|31582.09|31582.09|31582.09|0
1641302670000|2022-01-04 13:24:30|31578.56|31578.56|31578.56|31578.56|31578.56|31578.56|31578.56|31578.56|0
1641302690000|2022-01-04 13:24:50|31575.02|31575.02|31575.02|31575.02|31575.02|31575.02|31575.02|31575.02|0
1641302710000|2022-01-04 13:25:10|31575.62|31575.62|31575.02|31575.02|31575.62|31575.62|31575.02|31575.02|0
1641302720000|2022-01-04 13:25:20|31571.49|31571.49|31575.02|31575.02|31576.22|31576.22|31571.49|31571.49|0
1641302730000|2022-01-04 13:25:30|31571.49|31571.49|31567.95|31567.95|31571.49|31571.49|31567.95|31567.95|0
1641302760000|2022-01-04 13:26:00|31571.49|31571.49|31567.95|31567.95|31571.49|31571.49|31567.95|31567.95|0
1641302830000|2022-01-04 13:27:10|31571.49|31571.49|31571.49|31571.49|31571.49|31571.49|31571.49|31571.49|0
1641302870000|2022-01-04 13:27:50|31560.88|31560.88|31550.28|31550.28|31560.88|31560.88|31550.28|31550.28|0
1641302880000|2022-01-04 13:28:00|31546.74|31546.74|31550.28|31550.28|31550.28|31550.28|31546.74|31546.74|0
1641302890000|2022-01-04 13:28:10|31557.35|31557.35|31553.81|31553.81|31557.35|31557.35|31553.81|31553.81|0
1641302900000|2022-01-04 13:28:20|31554.41|31554.41|31558.19|31558.19|31558.19|31558.19|31554.41|31554.41|0
1641302920000|2022-01-04 13:28:40|31558.79|31558.79|31558.79|31558.79|31558.79|31558.79|31558.79|31558.79|0
1641302940000|2022-01-04 13:29:00|31551.72|31551.72|31551.72|31551.72|31551.72|31551.72|31551.72|31551.72|0
1641302950000|2022-01-04 13:29:10|31548.18|31548.18|31548.18|31548.18|31548.18|31548.18|31548.18|31548.18|0
1641302960000|2022-01-04 13:29:20|31547.78|31547.78|31551.31|31551.31|31551.31|31551.31|31547.78|31547.78|0
1641303010000|2022-01-04 13:30:10|31554.84|31554.84|31554.84|31554.84|31554.84|31554.84|31554.84|31554.84|0
1641303040000|2022-01-04 13:30:40|31551.31|31551.31|31551.31|31551.31|31551.31|31551.31|31551.31|31551.31|0
1641303050000|2022-01-04 13:30:50|31554.84|31554.84|31554.84|31554.84|31554.84|31554.84|31554.84|31554.84|0
1641303090000|2022-01-04 13:31:30|31558.38|31558.38|31558.38|31558.38|31558.38|31558.38|31558.38|31558.38|0
1641303120000|2022-01-04 13:32:00|31557.97|31557.97|31557.97|31557.97|31557.97|31557.97|31557.97|31557.97|0
1641303220000|2022-01-04 13:33:40|31554.44|31554.44|31554.44|31554.44|31554.44|31554.44|31554.44|31554.44|0
1641303230000|2022-01-04 13:33:50|31543.83|31543.83|31542.63|31542.63|31543.83|31543.83|31542.63|31542.63|0
1641303240000|2022-01-04 13:34:00|31549.7|31549.7|31553.23|31553.23|31553.23|31553.23|31549.7|31549.7|0
1641303370000|2022-01-04 13:36:10|31546.16|31546.16|31549.7|31549.7|31549.7|31549.7|31546.16|31546.16|0
1641303400000|2022-01-04 13:36:40|31550.9|31550.9|31554.44|31554.44|31554.44|31554.44|31550.9|31550.9|0
1641303420000|2022-01-04 13:37:00|31553.83|31553.83|31553.83|31553.83|31553.83|31553.83|31553.83|31553.83|0
1641303470000|2022-01-04 13:37:50|31550.3|31550.3|31546.76|31546.76|31550.3|31550.3|31546.76|31546.76|0
1641303480000|2022-01-04 13:38:00|31543.23|31543.23|31543.23|31543.23|31543.23|31543.23|31543.23|31543.23|0
1641303570000|2022-01-04 13:39:30|31546.76|31546.76|31546.76|31546.76|31546.76|31546.76|31546.76|31546.76|0
1641303580000|2022-01-04 13:39:40|31543.23|31543.23|31543.23|31543.23|31543.23|31543.23|31543.23|31543.23|0
1641303590000|2022-01-04 13:39:50|31542.75|31542.75|31542.75|31542.75|31542.75|31542.75|31542.75|31542.75|0
1641303600000|2022-01-04 13:40:00|31543.35|31543.35|31543.35|31543.35|31543.35|31543.35|31543.35|31543.35|0
1641303660000|2022-01-04 13:41:00|31542.75|31542.75|31542.75|31542.75|31542.75|31542.75|31542.75|31542.75|0
1641303730000|2022-01-04 13:42:10|31542.34|31542.34|31542.34|31542.34|31542.34|31542.34|31542.34|31542.34|0
1641303760000|2022-01-04 13:42:40|31542.82|31542.82|31542.82|31542.82|31542.82|31542.82|31542.82|31542.82|0
1641303790000|2022-01-04 13:43:10|31546.35|31546.35|31546.35|31546.35|31546.35|31546.35|31546.35|31546.35|0
1641303800000|2022-01-04 13:43:20|31549.89|31549.89|31549.89|31549.89|31549.89|31549.89|31549.89|31549.89|0
1641303810000|2022-01-04 13:43:30|31553.42|31553.42|31553.42|31553.42|31553.42|31553.42|31553.42|31553.42|0
1641303830000|2022-01-04 13:43:50|31554.03|31554.03|31556.96|31556.96|31556.96|31556.96|31553.42|31553.42|0
1641303840000|2022-01-04 13:44:00|31549.89|31549.89|31549.89|31549.89|31549.89|31549.89|31549.89|31549.89|0
1641303860000|2022-01-04 13:44:20|31546.35|31546.35|31550.49|31550.49|31550.49|31550.49|31542.82|31542.82|0
1641303870000|2022-01-04 13:44:30|31550.73|31550.73|31550.73|31550.73|31550.73|31550.73|31550.73|31550.73|0
1641303900000|2022-01-04 13:45:00|31551.14|31551.14|31551.14|31551.14|31551.14|31551.14|31551.14|31551.14|0
1641303960000|2022-01-04 13:46:00|31551.87|31551.87|31551.87|31551.87|31551.87|31551.87|31551.87|31551.87|0
1641303970000|2022-01-04 13:46:10|31552.47|31552.47|31552.47|31552.47|31553.07|31553.07|31552.47|31552.47|0
1641303990000|2022-01-04 13:46:30|31556|31556|31556|31556|31556|31556|31552.47|31552.47|0
1641304000000|2022-01-04 13:46:40|31552.47|31552.47|31552.47|31552.47|31552.47|31552.47|31552.47|31552.47|0
1641304020000|2022-01-04 13:47:00|31556|31556|31556|31556|31556|31556|31556|31556|0
1641304040000|2022-01-04 13:47:20|31556.41|31556.41|31556.41|31556.41|31556.41|31556.41|31556.41|31556.41|0
1641304060000|2022-01-04 13:47:40|31552.88|31552.88|31552.88|31552.88|31552.88|31552.88|31552.88|31552.88|0
1641304100000|2022-01-04 13:48:20|31554.08|31554.08|31554.08|31554.08|31554.08|31554.08|31554.08|31554.08|0
1641304130000|2022-01-04 13:48:50|31552.88|31552.88|31552.88|31552.88|31552.88|31552.88|31552.88|31552.88|0
1641304140000|2022-01-04 13:49:00|31552.64|31552.64|31549.1|31549.1|31552.64|31552.64|31549.1|31549.1|0
1641304150000|2022-01-04 13:49:10|31538.5|31538.5|31538.5|31538.5|31538.5|31538.5|31538.5|31538.5|0
1641304350000|2022-01-04 13:52:30|31542.03|31542.03|31542.03|31542.03|31542.03|31542.03|31538.5|31538.5|0
1641304380000|2022-01-04 13:53:00|31542.27|31542.27|31542.27|31542.27|31542.27|31542.27|31542.27|31542.27|0
1641304410000|2022-01-04 13:53:30|31542.68|31542.68|31542.68|31542.68|31542.68|31542.68|31542.68|31542.68|0
1641304430000|2022-01-04 13:53:50|31539.15|31539.15|31539.15|31539.15|31539.15|31539.15|31539.15|31539.15|0
1641304510000|2022-01-04 13:55:10|31538.55|31538.55|31538.55|31538.55|31538.55|31538.55|31538.55|31538.55|0
1641304520000|2022-01-04 13:55:20|31537.95|31537.95|31537.95|31537.95|31537.95|31537.95|31537.95|31537.95|0
1641304540000|2022-01-04 13:55:40|31538.19|31538.19|31538.6|31538.6|31538.6|31538.6|31538.19|31538.19|0
1641304590000|2022-01-04 13:56:30|31535.06|31535.06|31538.6|31538.6|31538.6|31538.6|31535.06|31535.06|0
1641304600000|2022-01-04 13:56:40|31539.8|31539.8|31539.8|31539.8|31539.8|31539.8|31539.8|31539.8|0
1641304610000|2022-01-04 13:56:50|31540.21|31540.21|31550.82|31550.82|31550.82|31550.82|31540.21|31540.21|0
1641304620000|2022-01-04 13:57:00|31543.75|31543.75|31550.41|31550.41|31550.82|31550.82|31543.75|31543.75|0
1641304630000|2022-01-04 13:57:10|31550|31550|31550|31550|31550|31550|31550|31550|0
1641304650000|2022-01-04 13:57:30|31542.93|31542.93|31542.93|31542.93|31542.93|31542.93|31542.93|31542.93|0
1641304660000|2022-01-04 13:57:40|31543.53|31543.53|31543.53|31543.53|31543.53|31543.53|31543.53|31543.53|0
1641304690000|2022-01-04 13:58:10|31547.06|31547.06|31547.06|31547.06|31547.06|31547.06|31547.06|31547.06|0
1641304730000|2022-01-04 13:58:50|31546.46|31546.46|31546.46|31546.46|31546.46|31546.46|31546.46|31546.46|0
1641304750000|2022-01-04 13:59:10|31542.93|31542.93|31542.93|31542.93|31542.93|31542.93|31542.93|31542.93|0
1641304780000|2022-01-04 13:59:40|31546.46|31546.46|31546.46|31546.46|31546.46|31546.46|31546.46|31546.46|0
1641304790000|2022-01-04 13:59:50|31547.06|31547.06|31547.06|31547.06|31547.06|31547.06|31547.06|31547.06|0
1641304810000|2022-01-04 14:00:10|31546.46|31546.46|31546.46|31546.46|31546.46|31546.46|31546.46|31546.46|0
1641304840000|2022-01-04 14:00:40|31542.93|31542.93|31542.93|31542.93|31542.93|31542.93|31542.93|31542.93|0
1641304880000|2022-01-04 14:01:20|31542.33|31542.33|31538.19|31538.19|31542.33|31542.33|31538.19|31538.19|0
1641304890000|2022-01-04 14:01:30|31534.65|31534.65|31538.19|31538.19|31538.19|31538.19|31534.65|31534.65|0
1641304940000|2022-01-04 14:02:20|31541.72|31541.72|31541.72|31541.72|31541.72|31541.72|31541.72|31541.72|0
1641304950000|2022-01-04 14:02:30|31542.33|31542.33|31542.33|31542.33|31542.33|31542.33|31542.33|31542.33|0
1641304980000|2022-01-04 14:03:00|31535.26|31535.26|31542.33|31542.33|31542.33|31542.33|31535.26|31535.26|0
1641305020000|2022-01-04 14:03:40|31531.72|31531.72|31534.85|31534.85|31534.85|31534.85|31531.31|31531.31|0
1641305040000|2022-01-04 14:04:00|31527.78|31527.78|31527.78|31527.78|31527.78|31527.78|31527.78|31527.78|0
1641305060000|2022-01-04 14:04:20|31524.24|31524.24|31520.71|31520.71|31524.24|31524.24|31520.71|31520.71|0
1641305080000|2022-01-04 14:04:40|31520.11|31520.11|31519.7|31519.7|31520.11|31520.11|31519.7|31519.7|0
1641305090000|2022-01-04 14:04:50|31523.23|31523.23|31523.71|31523.71|31523.71|31523.71|31523.23|31523.23|0
1641305100000|2022-01-04 14:05:00|31527.25|31527.25|31527.25|31527.25|31527.25|31527.25|31527.25|31527.25|0
1641305110000|2022-01-04 14:05:10|31530.78|31530.78|31530.78|31530.78|31530.78|31530.78|31530.78|31530.78|0
1641305150000|2022-01-04 14:05:50|31534.32|31534.32|31534.56|31534.56|31534.56|31534.56|31534.32|31534.32|0
1641305200000|2022-01-04 14:06:40|31538.1|31538.1|31538.1|31538.1|31538.1|31538.1|31538.1|31538.1|0
1641305210000|2022-01-04 14:06:50|31541.63|31541.63|31541.63|31541.63|31541.63|31541.63|31538.1|31538.1|0
1641305230000|2022-01-04 14:07:10|31538.1|31538.1|31538.1|31538.1|31538.1|31538.1|31538.1|31538.1|0
1641305240000|2022-01-04 14:07:20|31538.51|31538.51|31538.51|31538.51|31538.51|31538.51|31538.51|31538.51|0
1641305250000|2022-01-04 14:07:30|31539.11|31539.11|31539.71|31539.71|31539.71|31539.71|31539.11|31539.11|0
1641305280000|2022-01-04 14:08:00|31543.24|31543.24|31543.24|31543.24|31543.24|31543.24|31543.24|31543.24|0
1641305290000|2022-01-04 14:08:10|31546.78|31546.78|31546.78|31546.78|31546.78|31546.78|31546.78|31546.78|0
1641305300000|2022-01-04 14:08:20|31547.26|31547.26|31547.26|31547.26|31547.26|31547.26|31547.26|31547.26|0
1641305320000|2022-01-04 14:08:40|31543.73|31543.73|31543.73|31543.73|31543.73|31543.73|31543.73|31543.73|0
1641305360000|2022-01-04 14:09:20|31543.24|31543.24|31543.24|31543.24|31543.24|31543.24|31543.24|31543.24|0
1641305370000|2022-01-04 14:09:30|31543|31543|31543|31543|31543|31543|31543|31543|0
1641305380000|2022-01-04 14:09:40|31539.47|31539.47|31539.47|31539.47|31539.47|31539.47|31539.47|31539.47|0
1641305410000|2022-01-04 14:10:10|31535.93|31535.93|31535.93|31535.93|31535.93|31535.93|31535.93|31535.93|0
1641305460000|2022-01-04 14:11:00|31539.47|31539.47|31539.47|31539.47|31539.47|31539.47|31539.47|31539.47|0
1641305510000|2022-01-04 14:11:50|31539.71|31539.71|31539.71|31539.71|31539.71|31539.71|31539.71|31539.71|0
1641305530000|2022-01-04 14:12:10|31543.24|31543.24|31550.91|31550.91|31550.91|31550.91|31543.24|31543.24|0
1641305540000|2022-01-04 14:12:20|31554.45|31554.45|31554.45|31554.45|31554.45|31554.45|31554.45|31554.45|0
1641305550000|2022-01-04 14:12:30|31554.86|31554.86|31551.32|31551.32|31554.86|31554.86|31551.32|31551.32|0
1641305560000|2022-01-04 14:12:40|31547.79|31547.79|31551.32|31551.32|31551.32|31551.32|31547.79|31547.79|0
1641305580000|2022-01-04 14:13:00|31544.25|31544.25|31540.72|31540.72|31544.25|31544.25|31540.72|31540.72|0
1641305590000|2022-01-04 14:13:10|31551.32|31551.32|31551.32|31551.32|31551.32|31551.32|31551.32|31551.32|0
1641305630000|2022-01-04 14:13:50|31554.86|31554.86|31554.86|31554.86|31554.86|31554.86|31554.86|31554.86|0
1641305690000|2022-01-04 14:14:50|31554.45|31554.45|31554.86|31554.86|31554.86|31554.86|31554.45|31554.45|0
1641305700000|2022-01-04 14:15:00|31555.34|31555.34|31551.81|31551.81|31555.34|31555.34|31551.81|31551.81|0
1641305710000|2022-01-04 14:15:10|31548.27|31548.27|31542.93|31542.93|31548.27|31548.27|31542.93|31542.93|0
1641305720000|2022-01-04 14:15:20|31543.54|31543.54|31543.89|31543.89|31547.07|31547.07|31543.54|31543.54|0
1641305730000|2022-01-04 14:15:30|31547.43|31547.43|31547.43|31547.43|31547.43|31547.43|31547.43|31547.43|0
1641305740000|2022-01-04 14:15:40|31548.63|31548.63|31548.03|31548.03|31549.23|31549.23|31548.03|31548.03|0
1641305810000|2022-01-04 14:16:50|31548.44|31548.44|31548.44|31548.44|31548.44|31548.44|31548.44|31548.44|0
1641305830000|2022-01-04 14:17:10|31551.97|31551.97|31552.22|31552.22|31552.22|31552.22|31551.97|31551.97|0
1641305880000|2022-01-04 14:18:00|31555.75|31555.75|31555.75|31555.75|31555.75|31555.75|31555.75|31555.75|0
1641305920000|2022-01-04 14:18:40|31559.29|31559.29|31558.88|31558.88|31559.29|31559.29|31558.88|31558.88|0
1641305950000|2022-01-04 14:19:10|31555.34|31555.34|31555.34|31555.34|31558.88|31558.88|31555.34|31555.34|0
1641305960000|2022-01-04 14:19:20|31555.1|31555.1|31555.1|31555.1|31555.1|31555.1|31555.1|31555.1|0
1641305990000|2022-01-04 14:19:50|31548.03|31548.03|31548.03|31548.03|31548.03|31548.03|31548.03|31548.03|0
1641306000000|2022-01-04 14:20:00|31547.79|31547.79|31547.79|31547.79|31547.79|31547.79|31547.79|31547.79|0
1641306010000|2022-01-04 14:20:10|31547.55|31547.55|31551.08|31551.08|31551.08|31551.08|31547.55|31547.55|0
1641306040000|2022-01-04 14:20:40|31547.55|31547.55|31547.55|31547.55|31547.55|31547.55|31547.55|31547.55|0
1641306070000|2022-01-04 14:21:10|31551.08|31551.08|31547.55|31547.55|31551.08|31551.08|31547.55|31547.55|0
1641306090000|2022-01-04 14:21:30|31551.08|31551.08|31554.62|31554.62|31554.62|31554.62|31551.08|31551.08|0
1641306100000|2022-01-04 14:21:40|31558.15|31558.15|31558.15|31558.15|31558.15|31558.15|31558.15|31558.15|0
1641306120000|2022-01-04 14:22:00|31554.62|31554.62|31554.62|31554.62|31554.62|31554.62|31554.62|31554.62|0
1641306160000|2022-01-04 14:22:40|31551.08|31551.08|31551.08|31551.08|31551.08|31551.08|31551.08|31551.08|0
1641306240000|2022-01-04 14:24:00|31547.55|31547.55|31547.55|31547.55|31547.55|31547.55|31547.55|31547.55|0
1641306250000|2022-01-04 14:24:10|31551.08|31551.08|31547.55|31547.55|31551.08|31551.08|31547.55|31547.55|0
1641306260000|2022-01-04 14:24:20|31551.08|31551.08|31547.55|31547.55|31551.08|31551.08|31547.55|31547.55|0
1641306270000|2022-01-04 14:24:30|31547.79|31547.79|31547.55|31547.55|31547.79|31547.79|31547.55|31547.55|0
1641306320000|2022-01-04 14:25:20|31544.01|31544.01|31536.94|31536.94|31544.01|31544.01|31536.94|31536.94|0
1641306350000|2022-01-04 14:25:50|31540.48|31540.48|31536.94|31536.94|31540.48|31540.48|31536.94|31536.94|0
1641306370000|2022-01-04 14:26:10|31540.48|31540.48|31540.48|31540.48|31540.48|31540.48|31540.48|31540.48|0
1641306380000|2022-01-04 14:26:20|31540.89|31540.89|31537.35|31537.35|31540.89|31540.89|31537.35|31537.35|0
1641306390000|2022-01-04 14:26:30|31544.42|31544.42|31544.42|31544.42|31544.42|31544.42|31544.42|31544.42|0
1641306410000|2022-01-04 14:26:50|31547.96|31547.96|31537.35|31537.35|31547.96|31547.96|31537.35|31537.35|0
1641306420000|2022-01-04 14:27:00|31536.94|31536.94|31536.94|31536.94|31536.94|31536.94|31536.94|31536.94|0
1641306430000|2022-01-04 14:27:10|31544.01|31544.01|31540.48|31540.48|31544.01|31544.01|31540.48|31540.48|0
1641306450000|2022-01-04 14:27:30|31536.94|31536.94|31540.48|31540.48|31540.48|31540.48|31536.94|31536.94|0
1641306470000|2022-01-04 14:27:50|31544.01|31544.01|31540.48|31540.48|31544.01|31544.01|31540.48|31540.48|0
1641306480000|2022-01-04 14:28:00|31536.94|31536.94|31536.94|31536.94|31536.94|31536.94|31536.94|31536.94|0
1641306510000|2022-01-04 14:28:30|31533.41|31533.41|31522.8|31522.8|31533.41|31533.41|31522.8|31522.8|0
1641306540000|2022-01-04 14:29:00|31526.34|31526.34|31526.94|31526.94|31526.94|31526.94|31526.34|31526.34|0
1641306550000|2022-01-04 14:29:10|31526.53|31526.53|31522.99|31522.99|31526.53|31526.53|31522.99|31522.99|0
1641306560000|2022-01-04 14:29:20|31519.46|31519.46|31515.92|31515.92|31519.46|31519.46|31515.92|31515.92|0
1641306570000|2022-01-04 14:29:30|31514.72|31514.72|31514.12|31514.12|31514.72|31514.72|31514.12|31514.12|0
1641306580000|2022-01-04 14:29:40|31521.19|31521.19|31521.19|31521.19|31521.19|31521.19|31521.19|31521.19|0
1641306590000|2022-01-04 14:29:50|31524.73|31524.73|31524.73|31524.73|31524.73|31524.73|31524.73|31524.73|0
1641306600000|2022-01-04 14:30:00|31525.33|31525.33|31533.6|31533.6|31539.47|31539.47|31521.79|31521.79|0
1641306610000|2022-01-04 14:30:10|31537.13|31537.13|31522.99|31522.99|31537.13|31537.13|31522.99|31522.99|0
1641306620000|2022-01-04 14:30:20|31519.46|31519.46|31519.46|31519.46|31519.46|31519.46|31512.39|31512.39|0
1641306630000|2022-01-04 14:30:30|31522.99|31522.99|31518.86|31518.86|31522.99|31522.99|31518.86|31518.86|0
1641306640000|2022-01-04 14:30:40|31522.39|31522.39|31518.86|31518.86|31522.39|31522.39|31518.86|31518.86|0
1641306650000|2022-01-04 14:30:50|31515.32|31515.32|31518.86|31518.86|31518.86|31518.86|31511.79|31511.79|0
1641306660000|2022-01-04 14:31:00|31515.32|31515.32|31507.43|31507.43|31515.32|31515.32|31503.9|31503.9|0
1641306670000|2022-01-04 14:31:10|31514.5|31514.5|31513.3|31513.3|31518.04|31518.04|31513.3|31513.3|0
1641306680000|2022-01-04 14:31:20|31516.84|31516.84|31527.44|31527.44|31527.44|31527.44|31516.84|31516.84|0
1641306690000|2022-01-04 14:31:30|31523.91|31523.91|31523.91|31523.91|31523.91|31523.91|31523.91|31523.91|0
1641306700000|2022-01-04 14:31:40|31527.44|31527.44|31527.44|31527.44|31527.44|31527.44|31527.44|31527.44|0
1641306710000|2022-01-04 14:31:50|31530.98|31530.98|31535.52|31535.52|31535.52|31535.52|31527.85|31527.85|0
1641306720000|2022-01-04 14:32:00|31539.06|31539.06|31539.06|31539.06|31539.06|31539.06|31539.06|31539.06|0
1641306740000|2022-01-04 14:32:20|31535.52|31535.52|31535.52|31535.52|31535.52|31535.52|31531.99|31531.99|0
1641306760000|2022-01-04 14:32:40|31531.99|31531.99|31540.12|31540.12|31540.12|31540.12|31531.99|31531.99|0
1641306770000|2022-01-04 14:32:50|31536.58|31536.58|31536.58|31536.58|31536.58|31536.58|31536.58|31536.58|0
1641306780000|2022-01-04 14:33:00|31533.05|31533.05|31540.12|31540.12|31543.65|31543.65|31533.05|31533.05|0
1641306790000|2022-01-04 14:33:10|31540.72|31540.72|31547.79|31547.79|31547.79|31547.79|31540.72|31540.72|0
1641306800000|2022-01-04 14:33:20|31548.39|31548.39|31552.33|31552.33|31552.33|31552.33|31548.39|31548.39|0
1641306810000|2022-01-04 14:33:30|31555.87|31555.87|31557.07|31557.07|31557.07|31557.07|31555.87|31555.87|0
1641306820000|2022-01-04 14:33:40|31555.87|31555.87|31555.87|31555.87|31556.47|31556.47|31555.87|31555.87|0
1641306830000|2022-01-04 14:33:50|31552.33|31552.33|31545.86|31545.86|31552.33|31552.33|31538.19|31538.19|0
1641306840000|2022-01-04 14:34:00|31542.33|31542.33|31538.39|31538.39|31542.33|31542.33|31538.39|31538.39|0
1641306850000|2022-01-04 14:34:10|31541.92|31541.92|31540.72|31540.72|31541.92|31541.92|31537.18|31537.18|0
1641306860000|2022-01-04 14:34:20|31537.18|31537.18|31540.72|31540.72|31540.72|31540.72|31537.18|31537.18|0
1641306870000|2022-01-04 14:34:30|31537.18|31537.18|31537.18|31537.18|31540.72|31540.72|31537.18|31537.18|0
1641306880000|2022-01-04 14:34:40|31540.72|31540.72|31551.32|31551.32|31551.32|31551.32|31540.72|31540.72|0
1641306890000|2022-01-04 14:34:50|31551.08|31551.08|31551.08|31551.08|31551.08|31551.08|31551.08|31551.08|0
1641306900000|2022-01-04 14:35:00|31558.15|31558.15|31565.22|31565.22|31565.22|31565.22|31558.15|31558.15|0
1641306920000|2022-01-04 14:35:20|31565.63|31565.63|31565.63|31565.63|31565.63|31565.63|31565.63|31565.63|0
1641306930000|2022-01-04 14:35:30|31569.17|31569.17|31569.17|31569.17|31569.17|31569.17|31569.17|31569.17|0
1641306940000|2022-01-04 14:35:40|31565.63|31565.63|31562.1|31562.1|31565.63|31565.63|31562.1|31562.1|0
1641306950000|2022-01-04 14:35:50|31561.85|31561.85|31561.25|31561.25|31561.85|31561.85|31561.25|31561.25|0
1641306960000|2022-01-04 14:36:00|31557.72|31557.72|31564.79|31564.79|31564.79|31564.79|31557.72|31557.72|0
1641306970000|2022-01-04 14:36:10|31571.86|31571.86|31571.86|31571.86|31571.86|31571.86|31571.86|31571.86|0
1641306980000|2022-01-04 14:36:20|31568.32|31568.32|31578.4|31578.4|31578.4|31578.4|31568.32|31568.32|0
1641306990000|2022-01-04 14:36:30|31577.8|31577.8|31556.59|31556.59|31578.04|31578.04|31556.59|31556.59|0
1641307010000|2022-01-04 14:36:50|31563.66|31563.66|31563.66|31563.66|31563.66|31563.66|31563.66|31563.66|0
1641307030000|2022-01-04 14:37:10|31563.25|31563.25|31563.25|31563.25|31563.25|31563.25|31563.25|31563.25|0
1641307040000|2022-01-04 14:37:20|31556.18|31556.18|31556.18|31556.18|31556.18|31556.18|31556.18|31556.18|0
1641307050000|2022-01-04 14:37:30|31555.58|31555.58|31555.58|31555.58|31555.58|31555.58|31555.58|31555.58|0
1641307060000|2022-01-04 14:37:40|31554.97|31554.97|31554.97|31554.97|31554.97|31554.97|31554.97|31554.97|0
1641307070000|2022-01-04 14:37:50|31555.22|31555.22|31557.02|31557.02|31557.02|31557.02|31555.22|31555.22|0
1641307080000|2022-01-04 14:38:00|31555.82|31555.82|31552.28|31552.28|31555.82|31555.82|31545.21|31545.21|0
1641307090000|2022-01-04 14:38:10|31553.48|31553.48|31549.95|31549.95|31556.42|31556.42|31549.35|31549.35|0
1641307100000|2022-01-04 14:38:20|31549.54|31549.54|31553.07|31553.07|31553.07|31553.07|31549.54|31549.54|0
1641307120000|2022-01-04 14:38:40|31546|31546|31542.47|31542.47|31549.54|31549.54|31542.47|31542.47|0
1641307130000|2022-01-04 14:38:50|31546|31546|31539.34|31539.34|31546|31546|31535.4|31535.4|0
1641307140000|2022-01-04 14:39:00|31535.81|31535.81|31539.34|31539.34|31539.34|31539.34|31535.81|31535.81|0
1641307150000|2022-01-04 14:39:10|31535.81|31535.81|31535.81|31535.81|31535.81|31535.81|31535.81|31535.81|0
1641307170000|2022-01-04 14:39:30|31535.21|31535.21|31535.21|31535.21|31535.21|31535.21|31535.21|31535.21|0
1641307180000|2022-01-04 14:39:40|31534.61|31534.61|31538.74|31538.74|31538.74|31538.74|31534.61|31534.61|0
1641307200000|2022-01-04 14:40:00|31542.28|31542.28|31542.28|31542.28|31542.28|31542.28|31542.28|31542.28|0
1641307210000|2022-01-04 14:40:10|31542.04|31542.04|31542.04|31542.04|31542.04|31542.04|31538.5|31538.5|0
1641307220000|2022-01-04 14:40:20|31538.5|31538.5|31539.1|31539.1|31539.1|31539.1|31538.5|31538.5|0
1641307230000|2022-01-04 14:40:30|31546.17|31546.17|31538.5|31538.5|31546.17|31546.17|31538.5|31538.5|0
1641307260000|2022-01-04 14:41:00|31549.11|31549.11|31545.57|31545.57|31549.11|31549.11|31545.57|31545.57|0
1641307270000|2022-01-04 14:41:10|31546.17|31546.17|31546.17|31546.17|31546.17|31546.17|31546.17|31546.17|0
1641307280000|2022-01-04 14:41:20|31553.24|31553.24|31553.24|31553.24|31553.24|31553.24|31553.24|31553.24|0
1641307290000|2022-01-04 14:41:30|31556.78|31556.78|31556.78|31556.78|31556.78|31556.78|31556.78|31556.78|0
1641307310000|2022-01-04 14:41:50|31553.24|31553.24|31556.78|31556.78|31556.78|31556.78|31553.24|31553.24|0
1641307320000|2022-01-04 14:42:00|31557.02|31557.02|31557.02|31557.02|31557.02|31557.02|31557.02|31557.02|0
1641307330000|2022-01-04 14:42:10|31560.55|31560.55|31559.95|31559.95|31564.09|31564.09|31559.35|31559.35|0
1641307340000|2022-01-04 14:42:20|31559.35|31559.35|31559.76|31559.76|31559.76|31559.76|31558.75|31558.75|0
1641307350000|2022-01-04 14:42:30|31563.3|31563.3|31552.69|31552.69|31563.3|31563.3|31552.69|31552.69|0
1641307360000|2022-01-04 14:42:40|31556.23|31556.23|31549.16|31549.16|31556.23|31556.23|31549.16|31549.16|0
1641307370000|2022-01-04 14:42:50|31552.69|31552.69|31552.69|31552.69|31552.69|31552.69|31552.69|31552.69|0
1641307380000|2022-01-04 14:43:00|31552.28|31552.28|31541.44|31541.44|31552.28|31552.28|31541.44|31541.44|0
1641307390000|2022-01-04 14:43:10|31548.51|31548.51|31548.51|31548.51|31548.51|31548.51|31548.51|31548.51|0
1641307410000|2022-01-04 14:43:30|31552.04|31552.04|31556.66|31556.66|31556.66|31556.66|31552.04|31552.04|0
1641307420000|2022-01-04 14:43:40|31560.2|31560.2|31560.2|31560.2|31560.2|31560.2|31560.2|31560.2|0
1641307430000|2022-01-04 14:43:50|31563.73|31563.73|31563.13|31563.13|31563.73|31563.73|31563.13|31563.13|0
1641307440000|2022-01-04 14:44:00|31563.54|31563.54|31563.54|31563.54|31563.54|31563.54|31563.54|31563.54|0
1641307460000|2022-01-04 14:44:20|31567.07|31567.07|31570.8|31570.8|31573.73|31573.73|31567.07|31567.07|0
1641307470000|2022-01-04 14:44:30|31571.4|31571.4|31575.54|31575.54|31575.54|31575.54|31571.4|31571.4|0
1641307480000|2022-01-04 14:44:40|31575.29|31575.29|31575.05|31575.05|31575.29|31575.29|31575.05|31575.05|0
1641307500000|2022-01-04 14:45:00|31578.59|31578.59|31582.12|31582.12|31582.12|31582.12|31578.59|31578.59|0
1641307510000|2022-01-04 14:45:10|31580.92|31580.92|31581.76|31581.76|31582.97|31582.97|31580.32|31580.32|0
1641307520000|2022-01-04 14:45:20|31582.97|31582.97|31583.92|31583.92|31583.92|31583.92|31582.72|31582.72|0
1641307530000|2022-01-04 14:45:30|31582.72|31582.72|31588.06|31588.06|31588.06|31588.06|31582.72|31582.72|0
1641307540000|2022-01-04 14:45:40|31580.99|31580.99|31584.53|31584.53|31584.53|31584.53|31580.99|31580.99|0
1641307560000|2022-01-04 14:46:00|31582.72|31582.72|31582.72|31582.72|31582.72|31582.72|31582.72|31582.72|0
1641307570000|2022-01-04 14:46:10|31583.32|31583.32|31582.12|31582.12|31583.32|31583.32|31582.12|31582.12|0
1641307590000|2022-01-04 14:46:30|31578.59|31578.59|31578.59|31578.59|31578.59|31578.59|31578.59|31578.59|0
1641307610000|2022-01-04 14:46:50|31582.12|31582.12|31582.12|31582.12|31582.12|31582.12|31582.12|31582.12|0
1641307630000|2022-01-04 14:47:10|31575.05|31575.05|31567.98|31567.98|31575.05|31575.05|31567.98|31567.98|0
1641307660000|2022-01-04 14:47:40|31575.05|31575.05|31575.05|31575.05|31575.05|31575.05|31575.05|31575.05|0
1641307680000|2022-01-04 14:48:00|31578.59|31578.59|31560.91|31560.91|31578.59|31578.59|31560.91|31560.91|0
1641307690000|2022-01-04 14:48:10|31564.45|31564.45|31564.45|31564.45|31571.52|31571.52|31560.91|31560.91|0
1641307700000|2022-01-04 14:48:20|31564.86|31564.86|31564.86|31564.86|31564.86|31564.86|31564.86|31564.86|0
1641307710000|2022-01-04 14:48:30|31571.93|31571.93|31575.46|31575.46|31575.46|31575.46|31571.93|31571.93|0
1641307720000|2022-01-04 14:48:40|31571.93|31571.93|31571.93|31571.93|31571.93|31571.93|31571.93|31571.93|0
1641307760000|2022-01-04 14:49:20|31575.46|31575.46|31574.86|31574.86|31575.46|31575.46|31574.86|31574.86|0
1641307770000|2022-01-04 14:49:30|31573.66|31573.66|31573.66|31573.66|31573.66|31573.66|31573.66|31573.66|0
1641307790000|2022-01-04 14:49:50|31577.19|31577.19|31570.12|31570.12|31577.19|31577.19|31570.12|31570.12|0
1641307800000|2022-01-04 14:50:00|31566.59|31566.59|31566.59|31566.59|31570.12|31570.12|31566.59|31566.59|0
1641307810000|2022-01-04 14:50:10|31563.06|31563.06|31566.59|31566.59|31566.59|31566.59|31563.06|31563.06|0
1641307830000|2022-01-04 14:50:30|31570.12|31570.12|31570.12|31570.12|31570.12|31570.12|31570.12|31570.12|0
1641307870000|2022-01-04 14:51:10|31571.33|31571.33|31571.57|31571.57|31571.57|31571.57|31571.33|31571.33|0
1641307880000|2022-01-04 14:51:20|31578.64|31578.64|31578.64|31578.64|31578.64|31578.64|31578.64|31578.64|0
1641307890000|2022-01-04 14:51:30|31582.17|31582.17|31578.64|31578.64|31582.17|31582.17|31578.64|31578.64|0
1641307950000|2022-01-04 14:52:30|31582.17|31582.17|31582.17|31582.17|31582.17|31582.17|31582.17|31582.17|0
1641307960000|2022-01-04 14:52:40|31582.58|31582.58|31582.58|31582.58|31582.58|31582.58|31582.58|31582.58|0
1641307970000|2022-01-04 14:52:50|31586.12|31586.12|31589.65|31589.65|31589.65|31589.65|31586.12|31586.12|0
1641307980000|2022-01-04 14:53:00|31586.12|31586.12|31586.12|31586.12|31586.12|31586.12|31586.12|31586.12|0
1641307990000|2022-01-04 14:53:10|31589.65|31589.65|31593.19|31593.19|31593.19|31593.19|31589.65|31589.65|0
1641308010000|2022-01-04 14:53:30|31591.39|31591.39|31602.4|31602.4|31602.4|31602.4|31591.39|31591.39|0
1641308020000|2022-01-04 14:53:40|31603.6|31603.6|31611.63|31611.63|31611.63|31611.63|31603.36|31603.36|0
1641308030000|2022-01-04 14:53:50|31612.23|31612.23|31612.83|31612.83|31612.83|31612.83|31612.23|31612.23|0
1641308040000|2022-01-04 14:54:00|31619.9|31619.9|31616.37|31616.37|31619.9|31619.9|31616.37|31616.37|0
1641308050000|2022-01-04 14:54:10|31619.9|31619.9|31619.9|31619.9|31623.44|31623.44|31619.9|31619.9|0
1641308060000|2022-01-04 14:54:20|31616.37|31616.37|31616.37|31616.37|31616.37|31616.37|31616.37|31616.37|0
1641308070000|2022-01-04 14:54:30|31623.44|31623.44|31623.44|31623.44|31623.44|31623.44|31623.44|31623.44|0
1641308090000|2022-01-04 14:54:50|31626.97|31626.97|31626.97|31626.97|31626.97|31626.97|31626.97|31626.97|0
1641308130000|2022-01-04 14:55:30|31619.9|31619.9|31626.97|31626.97|31630.51|31630.51|31619.9|31619.9|0
1641308150000|2022-01-04 14:55:50|31623.44|31623.44|31619.9|31619.9|31623.44|31623.44|31616.37|31616.37|0
1641308160000|2022-01-04 14:56:00|31616.37|31616.37|31612.83|31612.83|31616.37|31616.37|31612.83|31612.83|0
1641308180000|2022-01-04 14:56:20|31616.37|31616.37|31619.9|31619.9|31619.9|31619.9|31616.37|31616.37|0
1641308190000|2022-01-04 14:56:30|31616.37|31616.37|31613.43|31613.43|31616.37|31616.37|31612.83|31612.83|0
1641308200000|2022-01-04 14:56:40|31614.03|31614.03|31614.03|31614.03|31614.64|31614.64|31613.43|31613.43|0
1641308230000|2022-01-04 14:57:10|31615.24|31615.24|31624.64|31624.64|31625.84|31625.84|31615.24|31615.24|0
1641308240000|2022-01-04 14:57:20|31625.84|31625.84|31622.31|31622.31|31625.84|31625.84|31621.7|31621.7|0
1641308250000|2022-01-04 14:57:30|31625.84|31625.84|31625.84|31625.84|31625.84|31625.84|31625.84|31625.84|0
1641308290000|2022-01-04 14:58:10|31625.24|31625.24|31624.64|31624.64|31625.24|31625.24|31624.64|31624.64|0
1641308300000|2022-01-04 14:58:20|31624.04|31624.04|31624.04|31624.04|31624.04|31624.04|31624.04|31624.04|0
1641308320000|2022-01-04 14:58:40|31624.28|31624.28|31624.28|31624.28|31624.28|31624.28|31624.28|31624.28|0
1641308330000|2022-01-04 14:58:50|31627.82|31627.82|31631.35|31631.35|31634.88|31634.88|31627.82|31627.82|0
1641308360000|2022-01-04 14:59:20|31634.88|31634.88|31634.88|31634.88|31634.88|31634.88|31634.88|31634.88|0
1641308370000|2022-01-04 14:59:30|31631.35|31631.35|31632.55|31632.55|31632.55|31632.55|31631.35|31631.35|0
1641308380000|2022-01-04 14:59:40|31629.02|31629.02|31629.02|31629.02|31629.02|31629.02|31628.42|31628.42|0
1641308390000|2022-01-04 14:59:50|31632.55|31632.55|31633.15|31633.15|31633.15|31633.15|31632.55|31632.55|0
1641308400000|2022-01-04 15:00:00|31631.95|31631.95|31632.55|31632.55|31635.49|31635.49|31631.95|31631.95|0
1641308410000|2022-01-04 15:00:10|31633.15|31633.15|31629.62|31629.62|31633.15|31633.15|31629.62|31629.62|0
1641308420000|2022-01-04 15:00:20|31626.08|31626.08|31629.62|31629.62|31629.62|31629.62|31626.08|31626.08|0
1641308430000|2022-01-04 15:00:30|31622.55|31622.55|31622.55|31622.55|31622.55|31622.55|31622.55|31622.55|0
1641308440000|2022-01-04 15:00:40|31626.08|31626.08|31626.08|31626.08|31626.08|31626.08|31626.08|31626.08|0
1641308460000|2022-01-04 15:01:00|31625.6|31625.6|31625.36|31625.36|31625.6|31625.6|31625.36|31625.36|0
1641308470000|2022-01-04 15:01:10|31628.89|31628.89|31628.89|31628.89|31628.89|31628.89|31628.89|31628.89|0
1641308480000|2022-01-04 15:01:20|31629.13|31629.13|31628.65|31628.65|31629.13|31629.13|31628.65|31628.65|0
1641308490000|2022-01-04 15:01:30|31625.11|31625.11|31639.25|31639.25|31639.25|31639.25|31625.11|31625.11|0
1641308500000|2022-01-04 15:01:40|31639.66|31639.66|31639.66|31639.66|31639.66|31639.66|31639.66|31639.66|0
1641308510000|2022-01-04 15:01:50|31639.91|31639.91|31647.58|31647.58|31647.58|31647.58|31639.91|31639.91|0
1641308520000|2022-01-04 15:02:00|31651.11|31651.11|31655.06|31655.06|31655.06|31655.06|31647.99|31647.99|0
1641308530000|2022-01-04 15:02:10|31651.52|31651.52|31651.28|31651.28|31651.52|31651.52|31651.28|31651.28|0
1641308550000|2022-01-04 15:02:30|31651.04|31651.04|31651.04|31651.04|31651.04|31651.04|31651.04|31651.04|0
1641308560000|2022-01-04 15:02:40|31654.57|31654.57|31654.57|31654.57|31654.57|31654.57|31654.57|31654.57|0
1641308570000|2022-01-04 15:02:50|31654.33|31654.33|31650.55|31650.55|31654.33|31654.33|31650.55|31650.55|0
1641308590000|2022-01-04 15:03:10|31650.96|31650.96|31647.43|31647.43|31650.96|31650.96|31647.43|31647.43|0
1641308600000|2022-01-04 15:03:20|31647.02|31647.02|31643.48|31643.48|31647.02|31647.02|31643.48|31643.48|0
1641308610000|2022-01-04 15:03:30|31639.95|31639.95|31636.41|31636.41|31639.95|31639.95|31636.41|31636.41|0
1641308620000|2022-01-04 15:03:40|31635.81|31635.81|31632.69|31632.69|31636.22|31636.22|31632.28|31632.28|0
1641308630000|2022-01-04 15:03:50|31632.28|31632.28|31628.74|31628.74|31632.28|31632.28|31628.74|31628.74|0
1641308640000|2022-01-04 15:04:00|31625.21|31625.21|31628.98|31628.98|31628.98|31628.98|31625.21|31625.21|0
1641308650000|2022-01-04 15:04:10|31632.52|31632.52|31632.52|31632.52|31632.52|31632.52|31632.52|31632.52|0
1641308670000|2022-01-04 15:04:30|31628.98|31628.98|31629.59|31629.59|31630|31630|31628.98|31628.98|0
1641308690000|2022-01-04 15:04:50|31622.52|31622.52|31621.92|31621.92|31622.52|31622.52|31621.92|31621.92|0
1641308700000|2022-01-04 15:05:00|31621.51|31621.51|31621.51|31621.51|31621.51|31621.51|31621.51|31621.51|0
1641308710000|2022-01-04 15:05:10|31614.44|31614.44|31614.44|31614.44|31614.44|31614.44|31614.44|31614.44|0
1641308720000|2022-01-04 15:05:20|31610.9|31610.9|31607.37|31607.37|31610.9|31610.9|31602.03|31602.03|0
1641308730000|2022-01-04 15:05:30|31606.96|31606.96|31599.89|31599.89|31607.56|31607.56|31599.89|31599.89|0
1641308740000|2022-01-04 15:05:40|31597.48|31597.48|31598.68|31598.68|31598.68|31598.68|31594.55|31594.55|0
1641308760000|2022-01-04 15:06:00|31595.15|31595.15|31598.68|31598.68|31598.68|31598.68|31595.15|31595.15|0
1641308770000|2022-01-04 15:06:10|31595.15|31595.15|31595.15|31595.15|31595.15|31595.15|31595.15|31595.15|0
1641308790000|2022-01-04 15:06:30|31591.61|31591.61|31592.22|31592.22|31592.22|31592.22|31591.61|31591.61|0
1641308800000|2022-01-04 15:06:40|31595.75|31595.75|31592.22|31592.22|31595.75|31595.75|31592.22|31592.22|0
1641308820000|2022-01-04 15:07:00|31595.75|31595.75|31599.29|31599.29|31599.29|31599.29|31595.75|31595.75|0
1641308830000|2022-01-04 15:07:10|31602.82|31602.82|31603.42|31603.42|31603.42|31603.42|31602.82|31602.82|0
1641308840000|2022-01-04 15:07:20|31604.02|31604.02|31604.02|31604.02|31604.02|31604.02|31604.02|31604.02|0
1641308860000|2022-01-04 15:07:40|31607.56|31607.56|31607.56|31607.56|31607.56|31607.56|31607.56|31607.56|0
1641308880000|2022-01-04 15:08:00|31604.02|31604.02|31604.02|31604.02|31604.02|31604.02|31604.02|31604.02|0
1641308890000|2022-01-04 15:08:10|31607.56|31607.56|31611.09|31611.09|31611.09|31611.09|31607.56|31607.56|0
1641308910000|2022-01-04 15:08:30|31614.63|31614.63|31618.16|31618.16|31618.16|31618.16|31614.63|31614.63|0
1641308920000|2022-01-04 15:08:40|31619.36|31619.36|31619.36|31619.36|31619.36|31619.36|31618.76|31618.76|0
1641308940000|2022-01-04 15:09:00|31622.9|31622.9|31622.9|31622.9|31622.9|31622.9|31619.36|31619.36|0
1641308970000|2022-01-04 15:09:30|31619.36|31619.36|31619.36|31619.36|31619.36|31619.36|31619.36|31619.36|0
1641308980000|2022-01-04 15:09:40|31622.9|31622.9|31623.91|31623.91|31623.91|31623.91|31622.9|31622.9|0
1641308990000|2022-01-04 15:09:50|31627.44|31627.44|31627.44|31627.44|31627.44|31627.44|31627.44|31627.44|0
1641309000000|2022-01-04 15:10:00|31630.98|31630.98|31630.38|31630.38|31630.98|31630.98|31630.38|31630.38|0
1641309010000|2022-01-04 15:10:10|31630.86|31630.86|31630.86|31630.86|31630.86|31630.86|31630.86|31630.86|0
1641309020000|2022-01-04 15:10:20|31634.4|31634.4|31634.4|31634.4|31634.4|31634.4|31634.4|31634.4|0
1641309030000|2022-01-04 15:10:30|31637.93|31637.93|31637.93|31637.93|31637.93|31637.93|31637.93|31637.93|0
1641309050000|2022-01-04 15:10:50|31630.86|31630.86|31630.86|31630.86|31634.4|31634.4|31630.86|31630.86|0
1641309060000|2022-01-04 15:11:00|31627.33|31627.33|31623.19|31623.19|31627.33|31627.33|31623.19|31623.19|0
1641309070000|2022-01-04 15:11:10|31619.66|31619.66|31619.66|31619.66|31619.66|31619.66|31619.66|31619.66|0
1641309080000|2022-01-04 15:11:20|31623.19|31623.19|31623.19|31623.19|31623.19|31623.19|31623.19|31623.19|0
1641309170000|2022-01-04 15:12:50|31612.59|31612.59|31612.59|31612.59|31616.12|31616.12|31612.59|31612.59|0
1641309190000|2022-01-04 15:13:10|31616.12|31616.12|31619.66|31619.66|31619.66|31619.66|31616.12|31616.12|0
1641309210000|2022-01-04 15:13:30|31623.19|31623.19|31626.73|31626.73|31626.73|31626.73|31623.19|31623.19|0
1641309230000|2022-01-04 15:13:50|31627.33|31627.33|31627.33|31627.33|31627.33|31627.33|31627.33|31627.33|0
1641309240000|2022-01-04 15:14:00|31626.13|31626.13|31626.73|31626.73|31626.73|31626.73|31626.13|31626.13|0
1641309250000|2022-01-04 15:14:10|31630.26|31630.26|31630.26|31630.26|31630.26|31630.26|31630.26|31630.26|0
1641309260000|2022-01-04 15:14:20|31637.33|31637.33|31633.8|31633.8|31637.33|31637.33|31633.8|31633.8|0
1641309280000|2022-01-04 15:14:40|31626.73|31626.73|31634.04|31634.04|31634.04|31634.04|31626.73|31626.73|0
1641309290000|2022-01-04 15:14:50|31630.5|31630.5|31630.91|31630.91|31630.91|31630.91|31630.5|31630.5|0
1641309300000|2022-01-04 15:15:00|31634.45|31634.45|31634.45|31634.45|31634.45|31634.45|31634.45|31634.45|0
1641309310000|2022-01-04 15:15:10|31637.98|31637.98|31637.98|31637.98|31637.98|31637.98|31637.98|31637.98|0
1641309330000|2022-01-04 15:15:30|31634.45|31634.45|31634.45|31634.45|31634.45|31634.45|31634.45|31634.45|0
1641309360000|2022-01-04 15:16:00|31635.65|31635.65|31632.11|31632.11|31636.06|31636.06|31631.51|31631.51|0
1641309370000|2022-01-04 15:16:10|31635.65|31635.65|31634.45|31634.45|31635.65|31635.65|31634.45|31634.45|0
1641309380000|2022-01-04 15:16:20|31627.38|31627.38|31623.84|31623.84|31627.38|31627.38|31623.84|31623.84|0
1641309390000|2022-01-04 15:16:30|31620.31|31620.31|31623.43|31623.43|31623.43|31623.43|31619.9|31619.9|0
1641309400000|2022-01-04 15:16:40|31626.97|31626.97|31634.04|31634.04|31634.04|31634.04|31626.97|31626.97|0
1641309430000|2022-01-04 15:17:10|31630.5|31630.5|31630.5|31630.5|31630.5|31630.5|31630.5|31630.5|0
1641309460000|2022-01-04 15:17:40|31634.04|31634.04|31634.04|31634.04|31634.04|31634.04|31634.04|31634.04|0
1641309480000|2022-01-04 15:18:00|31637.57|31637.57|31637.57|31637.57|31644.64|31644.64|31637.57|31637.57|0
1641309510000|2022-01-04 15:18:30|31637.98|31637.98|31641.52|31641.52|31641.52|31641.52|31637.98|31637.98|0
1641309540000|2022-01-04 15:19:00|31637.98|31637.98|31637.98|31637.98|31637.98|31637.98|31637.98|31637.98|0
1641309550000|2022-01-04 15:19:10|31634.45|31634.45|31637.98|31637.98|31637.98|31637.98|31634.45|31634.45|0
1641309570000|2022-01-04 15:19:30|31641.52|31641.52|31641.52|31641.52|31641.52|31641.52|31641.52|31641.52|0
1641309610000|2022-01-04 15:20:10|31642.72|31642.72|31642.72|31642.72|31642.72|31642.72|31642.72|31642.72|0
1641309630000|2022-01-04 15:20:30|31646.25|31646.25|31646.25|31646.25|31646.25|31646.25|31646.25|31646.25|0
1641309640000|2022-01-04 15:20:40|31642.72|31642.72|31642.72|31642.72|31642.72|31642.72|31642.72|31642.72|0
1641309690000|2022-01-04 15:21:30|31639.18|31639.18|31639.18|31639.18|31639.18|31639.18|31639.18|31639.18|0
1641309700000|2022-01-04 15:21:40|31635.65|31635.65|31631.87|31631.87|31635.65|31635.65|31631.87|31631.87|0
1641309710000|2022-01-04 15:21:50|31635.41|31635.41|31635.41|31635.41|31635.41|31635.41|31635.41|31635.41|0
1641309720000|2022-01-04 15:22:00|31634.81|31634.81|31633.8|31633.8|31634.81|31634.81|31633.8|31633.8|0
1641309750000|2022-01-04 15:22:30|31637.33|31637.33|31637.33|31637.33|31637.33|31637.33|31637.33|31637.33|0
1641309770000|2022-01-04 15:22:50|31633.8|31633.8|31630.26|31630.26|31633.8|31633.8|31630.26|31630.26|0
1641309780000|2022-01-04 15:23:00|31629.06|31629.06|31629.06|31629.06|31629.06|31629.06|31629.06|31629.06|0
1641309790000|2022-01-04 15:23:10|31632.59|31632.59|31632.59|31632.59|31632.59|31632.59|31632.59|31632.59|0
1641309810000|2022-01-04 15:23:30|31633.19|31633.19|31633.19|31633.19|31633.19|31633.19|31633.19|31633.19|0
1641309840000|2022-01-04 15:24:00|31633.44|31633.44|31640.92|31640.92|31640.92|31640.92|31633.44|31633.44|0
1641309850000|2022-01-04 15:24:10|31633.85|31633.85|31637.38|31637.38|31637.38|31637.38|31633.85|31633.85|0
1641309890000|2022-01-04 15:24:50|31640.92|31640.92|31640.92|31640.92|31640.92|31640.92|31640.92|31640.92|0
1641309900000|2022-01-04 15:25:00|31637.38|31637.38|31634.09|31634.09|31637.62|31637.62|31634.09|31634.09|0
1641309910000|2022-01-04 15:25:10|31630.55|31630.55|31630.55|31630.55|31630.55|31630.55|31630.55|31630.55|0
1641309930000|2022-01-04 15:25:30|31634.09|31634.09|31634.09|31634.09|31634.09|31634.09|31634.09|31634.09|0
1641309940000|2022-01-04 15:25:40|31630.55|31630.55|31630.55|31630.55|31630.55|31630.55|31630.55|31630.55|0
1641309950000|2022-01-04 15:25:50|31634.09|31634.09|31630.55|31630.55|31634.09|31634.09|31630.55|31630.55|0
1641309960000|2022-01-04 15:26:00|31623.48|31623.48|31616.41|31616.41|31630.55|31630.55|31616.41|31616.41|0
1641309970000|2022-01-04 15:26:10|31619.95|31619.95|31623.07|31623.07|31623.07|31623.07|31619.54|31619.54|0
1641309980000|2022-01-04 15:26:20|31623.73|31623.73|31623.73|31623.73|31623.73|31623.73|31623.73|31623.73|0
1641309990000|2022-01-04 15:26:30|31627.26|31627.26|31630.8|31630.8|31630.8|31630.8|31627.26|31627.26|0
1641310010000|2022-01-04 15:26:50|31627.26|31627.26|31623.73|31623.73|31627.26|31627.26|31623.73|31623.73|0
1641310030000|2022-01-04 15:27:10|31623.97|31623.97|31623.97|31623.97|31623.97|31623.97|31623.97|31623.97|0
1641310040000|2022-01-04 15:27:20|31620.43|31620.43|31620.43|31620.43|31623.97|31623.97|31620.43|31620.43|0
1641310050000|2022-01-04 15:27:30|31621.03|31621.03|31624.16|31624.16|31624.16|31624.16|31617.09|31617.09|0
1641310070000|2022-01-04 15:27:50|31620.62|31620.62|31631.23|31631.23|31631.23|31631.23|31620.62|31620.62|0
1641310080000|2022-01-04 15:28:00|31634.76|31634.76|31631.23|31631.23|31634.76|31634.76|31631.23|31631.23|0
1641310090000|2022-01-04 15:28:10|31634.76|31634.76|31641.95|31641.95|31641.95|31641.95|31634.76|31634.76|0
1641310100000|2022-01-04 15:28:20|31645.49|31645.49|31642.36|31642.36|31645.9|31645.9|31642.36|31642.36|0
1641310120000|2022-01-04 15:28:40|31649.43|31649.43|31649.43|31649.43|31649.43|31649.43|31649.43|31649.43|0
1641310130000|2022-01-04 15:28:50|31652.97|31652.97|31652.97|31652.97|31652.97|31652.97|31652.97|31652.97|0
1641310150000|2022-01-04 15:29:10|31660.03|31660.03|31660.03|31660.03|31663.57|31663.57|31652.97|31652.97|0
1641310160000|2022-01-04 15:29:20|31663.57|31663.57|31670.64|31670.64|31670.64|31670.64|31663.57|31663.57|0
1641310170000|2022-01-04 15:29:30|31667.1|31667.1|31670.64|31670.64|31670.64|31670.64|31667.1|31667.1|0
1641310180000|2022-01-04 15:29:40|31670.88|31670.88|31670.88|31670.88|31670.88|31670.88|31670.88|31670.88|0
1641310190000|2022-01-04 15:29:50|31674.42|31674.42|31685.43|31685.43|31685.43|31685.43|31674.42|31674.42|0
1641310200000|2022-01-04 15:30:00|31688.97|31688.97|31683.1|31683.1|31688.97|31688.97|31679.56|31679.56|0
1641310210000|2022-01-04 15:30:10|31686.63|31686.63|31683.1|31683.1|31690.17|31690.17|31683.1|31683.1|0
1641310230000|2022-01-04 15:30:30|31679.56|31679.56|31676.03|31676.03|31679.56|31679.56|31676.03|31676.03|0
1641310240000|2022-01-04 15:30:40|31672.49|31672.49|31672.49|31672.49|31672.49|31672.49|31672.49|31672.49|0
1641310250000|2022-01-04 15:30:50|31676.03|31676.03|31676.03|31676.03|31676.03|31676.03|31676.03|31676.03|0
1641310260000|2022-01-04 15:31:00|31675.62|31675.62|31667.95|31667.95|31675.62|31675.62|31667.95|31667.95|0
1641310270000|2022-01-04 15:31:10|31667.54|31667.54|31667.54|31667.54|31667.54|31667.54|31667.54|31667.54|0
1641310280000|2022-01-04 15:31:20|31664|31664|31667.54|31667.54|31667.54|31667.54|31664|31664|0
1641310290000|2022-01-04 15:31:30|31666.94|31666.94|31659.87|31659.87|31666.94|31666.94|31659.87|31659.87|0
1641310320000|2022-01-04 15:32:00|31660.35|31660.35|31667.42|31667.42|31667.42|31667.42|31660.35|31660.35|0
1641310330000|2022-01-04 15:32:10|31663.89|31663.89|31667.42|31667.42|31667.42|31667.42|31663.89|31663.89|0
1641310360000|2022-01-04 15:32:40|31668.02|31668.02|31668.02|31668.02|31668.02|31668.02|31668.02|31668.02|0
1641310370000|2022-01-04 15:32:50|31664.49|31664.49|31668.02|31668.02|31668.02|31668.02|31664.49|31664.49|0
1641310380000|2022-01-04 15:33:00|31667.42|31667.42|31663.89|31663.89|31667.42|31667.42|31663.89|31663.89|0
1641310400000|2022-01-04 15:33:20|31667.42|31667.42|31670.96|31670.96|31670.96|31670.96|31667.42|31667.42|0
1641310410000|2022-01-04 15:33:30|31678.03|31678.03|31667.42|31667.42|31678.03|31678.03|31667.42|31667.42|0
1641310450000|2022-01-04 15:34:10|31678.03|31678.03|31674.66|31674.66|31678.44|31678.44|31671.37|31671.37|0
1641310460000|2022-01-04 15:34:20|31675.14|31675.14|31675.14|31675.14|31675.14|31675.14|31675.14|31675.14|0
1641310470000|2022-01-04 15:34:30|31671.61|31671.61|31671.61|31671.61|31671.61|31671.61|31671.61|31671.61|0
1641310480000|2022-01-04 15:34:40|31675.14|31675.14|31675.14|31675.14|31675.14|31675.14|31675.14|31675.14|0
1641310510000|2022-01-04 15:35:10|31671.61|31671.61|31661|31661|31671.61|31671.61|31661|31661|0
1641310520000|2022-01-04 15:35:20|31661.25|31661.25|31661.25|31661.25|31661.25|31661.25|31661.25|31661.25|0
1641310540000|2022-01-04 15:35:40|31660.64|31660.64|31657.11|31657.11|31660.64|31660.64|31657.11|31657.11|0
1641310550000|2022-01-04 15:35:50|31653.57|31653.57|31653.57|31653.57|31653.57|31653.57|31650.04|31650.04|0
1641310560000|2022-01-04 15:36:00|31657.11|31657.11|31657.11|31657.11|31657.11|31657.11|31657.11|31657.11|0
1641310570000|2022-01-04 15:36:10|31653.57|31653.57|31649.63|31649.63|31653.57|31653.57|31649.63|31649.63|0
1641310580000|2022-01-04 15:36:20|31653.16|31653.16|31653.16|31653.16|31653.16|31653.16|31653.16|31653.16|0
1641310590000|2022-01-04 15:36:30|31656.7|31656.7|31656.7|31656.7|31663.77|31663.77|31656.7|31656.7|0
1641310600000|2022-01-04 15:36:40|31653.16|31653.16|31653.16|31653.16|31653.16|31653.16|31653.16|31653.16|0
1641310650000|2022-01-04 15:37:30|31649.63|31649.63|31653.16|31653.16|31653.16|31653.16|31649.63|31649.63|0
1641310700000|2022-01-04 15:38:20|31653.77|31653.77|31653.77|31653.77|31653.77|31653.77|31653.77|31653.77|0
1641310710000|2022-01-04 15:38:30|31654.37|31654.37|31654.37|31654.37|31654.37|31654.37|31654.37|31654.37|0
1641310730000|2022-01-04 15:38:50|31657.9|31657.9|31657.9|31657.9|31657.9|31657.9|31657.9|31657.9|0
1641310750000|2022-01-04 15:39:10|31661.44|31661.44|31661.44|31661.44|31661.44|31661.44|31661.44|31661.44|0
1641310770000|2022-01-04 15:39:30|31662.04|31662.04|31669.11|31669.11|31669.11|31669.11|31662.04|31662.04|0
1641310810000|2022-01-04 15:40:10|31669.52|31669.52|31662.45|31662.45|31669.52|31669.52|31662.45|31662.45|0
1641310820000|2022-01-04 15:40:20|31669.52|31669.52|31670.12|31670.12|31670.12|31670.12|31669.52|31669.52|0
1641310830000|2022-01-04 15:40:30|31666.58|31666.58|31666.58|31666.58|31666.58|31666.58|31666.58|31666.58|0
1641310840000|2022-01-04 15:40:40|31670.12|31670.12|31670.12|31670.12|31670.12|31670.12|31670.12|31670.12|0
1641310860000|2022-01-04 15:41:00|31666.58|31666.58|31666.58|31666.58|31666.58|31666.58|31666.58|31666.58|0
1641310870000|2022-01-04 15:41:10|31659.51|31659.51|31659.1|31659.1|31659.51|31659.51|31659.1|31659.1|0
1641310880000|2022-01-04 15:41:20|31652.03|31652.03|31652.03|31652.03|31652.03|31652.03|31652.03|31652.03|0
1641310900000|2022-01-04 15:41:40|31655.57|31655.57|31655.57|31655.57|31655.57|31655.57|31655.57|31655.57|0
1641310920000|2022-01-04 15:42:00|31659.1|31659.1|31658.5|31658.5|31659.1|31659.1|31658.5|31658.5|0
1641310930000|2022-01-04 15:42:10|31658.74|31658.74|31658.74|31658.74|31658.74|31658.74|31658.74|31658.74|0
1641310940000|2022-01-04 15:42:20|31655.21|31655.21|31658.74|31658.74|31658.74|31658.74|31651.67|31651.67|0
1641310950000|2022-01-04 15:42:30|31651.67|31651.67|31655.21|31655.21|31655.21|31655.21|31651.67|31651.67|0
1641310980000|2022-01-04 15:43:00|31658.74|31658.74|31658.74|31658.74|31658.74|31658.74|31658.74|31658.74|0
1641311010000|2022-01-04 15:43:30|31659.34|31659.34|31655.81|31655.81|31659.34|31659.34|31655.81|31655.81|0
1641311020000|2022-01-04 15:43:40|31659.34|31659.34|31659.34|31659.34|31659.34|31659.34|31659.34|31659.34|0
1641311030000|2022-01-04 15:43:50|31666.41|31666.41|31662.88|31662.88|31666.41|31666.41|31662.88|31662.88|0
1641311040000|2022-01-04 15:44:00|31659.34|31659.34|31648.74|31648.74|31659.34|31659.34|31648.74|31648.74|0
1641311050000|2022-01-04 15:44:10|31652.28|31652.28|31648.74|31648.74|31652.28|31652.28|31648.74|31648.74|0
1641311060000|2022-01-04 15:44:20|31645.21|31645.21|31645.21|31645.21|31645.21|31645.21|31645.21|31645.21|0
1641311070000|2022-01-04 15:44:30|31641.67|31641.67|31633.4|31633.4|31641.67|31641.67|31633.4|31633.4|0
1641311080000|2022-01-04 15:44:40|31640.47|31640.47|31636.93|31636.93|31640.47|31640.47|31633.4|31633.4|0
1641311100000|2022-01-04 15:45:00|31640.47|31640.47|31640.47|31640.47|31640.47|31640.47|31640.47|31640.47|0
1641311110000|2022-01-04 15:45:10|31644|31644|31644|31644|31644|31644|31644|31644|0
1641311120000|2022-01-04 15:45:20|31636.93|31636.93|31636.93|31636.93|31636.93|31636.93|31636.93|31636.93|0
1641311130000|2022-01-04 15:45:30|31644|31644|31640.47|31640.47|31644|31644|31640.47|31640.47|0
1641311150000|2022-01-04 15:45:50|31644|31644|31647.54|31647.54|31647.54|31647.54|31640.47|31640.47|0
1641311160000|2022-01-04 15:46:00|31644|31644|31636.93|31636.93|31644|31644|31636.93|31636.93|0
1641311170000|2022-01-04 15:46:10|31640.47|31640.47|31636.93|31636.93|31640.47|31640.47|31636.93|31636.93|0
1641311190000|2022-01-04 15:46:30|31640.47|31640.47|31640.47|31640.47|31640.47|31640.47|31640.47|31640.47|0
1641311210000|2022-01-04 15:46:50|31640.71|31640.71|31640.71|31640.71|31640.71|31640.71|31640.71|31640.71|0
1641311220000|2022-01-04 15:47:00|31644.25|31644.25|31644.25|31644.25|31644.25|31644.25|31644.25|31644.25|0
1641311230000|2022-01-04 15:47:10|31640.71|31640.71|31630.11|31630.11|31640.71|31640.71|31630.11|31630.11|0
1641311250000|2022-01-04 15:47:30|31637.18|31637.18|31641.91|31641.91|31641.91|31641.91|31637.18|31637.18|0
1641311280000|2022-01-04 15:48:00|31648.98|31648.98|31648.98|31648.98|31648.98|31648.98|31648.98|31648.98|0
1641311290000|2022-01-04 15:48:10|31649.58|31649.58|31649.58|31649.58|31649.58|31649.58|31649.58|31649.58|0
1641311340000|2022-01-04 15:49:00|31653.12|31653.12|31653.77|31653.77|31657.06|31657.06|31653.12|31653.12|0
1641311400000|2022-01-04 15:50:00|31657.3|31657.3|31657.3|31657.3|31657.3|31657.3|31657.3|31657.3|0
1641311410000|2022-01-04 15:50:10|31660.84|31660.84|31657.3|31657.3|31660.84|31660.84|31657.3|31657.3|0
1641311430000|2022-01-04 15:50:30|31660.84|31660.84|31660.84|31660.84|31660.84|31660.84|31660.84|31660.84|0
1641311440000|2022-01-04 15:50:40|31664.37|31664.37|31664.37|31664.37|31664.37|31664.37|31664.37|31664.37|0
1641311450000|2022-01-04 15:50:50|31667.91|31667.91|31667.91|31667.91|31667.91|31667.91|31667.91|31667.91|0
1641311470000|2022-01-04 15:51:10|31664.37|31664.37|31664.37|31664.37|31664.37|31664.37|31664.37|31664.37|0
1641311500000|2022-01-04 15:51:40|31667.91|31667.91|31667.91|31667.91|31667.91|31667.91|31667.91|31667.91|0
1641311600000|2022-01-04 15:53:20|31671.44|31671.44|31671.44|31671.44|31671.44|31671.44|31671.44|31671.44|0
1641311610000|2022-01-04 15:53:30|31667.91|31667.91|31667.91|31667.91|31667.91|31667.91|31667.91|31667.91|0
1641311630000|2022-01-04 15:53:50|31668.92|31668.92|31669.33|31669.33|31669.33|31669.33|31668.92|31668.92|0
1641311640000|2022-01-04 15:54:00|31668.73|31668.73|31668.73|31668.73|31668.73|31668.73|31668.73|31668.73|0
1641311670000|2022-01-04 15:54:30|31672.26|31672.26|31675.8|31675.8|31675.8|31675.8|31672.26|31672.26|0
1641311680000|2022-01-04 15:54:40|31682.87|31682.87|31682.87|31682.87|31682.87|31682.87|31682.87|31682.87|0
1641311700000|2022-01-04 15:55:00|31686.4|31686.4|31686.4|31686.4|31686.4|31686.4|31679.33|31679.33|0
1641311710000|2022-01-04 15:55:10|31689.94|31689.94|31689.94|31689.94|31689.94|31689.94|31689.94|31689.94|0
1641311730000|2022-01-04 15:55:30|31686.4|31686.4|31686.4|31686.4|31686.4|31686.4|31686.4|31686.4|0
1641311740000|2022-01-04 15:55:40|31682.87|31682.87|31679.33|31679.33|31682.87|31682.87|31679.33|31679.33|0
1641311770000|2022-01-04 15:56:10|31678.92|31678.92|31674.74|31674.74|31678.92|31678.92|31674.74|31674.74|0
1641311780000|2022-01-04 15:56:20|31674.14|31674.14|31674.74|31674.74|31674.74|31674.74|31670.6|31670.6|0
1641311810000|2022-01-04 15:56:50|31681.81|31681.81|31682.41|31682.41|31682.41|31682.41|31681.81|31681.81|0
1641311840000|2022-01-04 15:57:20|31685.94|31685.94|31693.01|31693.01|31693.01|31693.01|31685.94|31685.94|0
1641311850000|2022-01-04 15:57:30|31689.48|31689.48|31689.48|31689.48|31689.48|31689.48|31689.48|31689.48|0
1641311860000|2022-01-04 15:57:40|31689.07|31689.07|31689.07|31689.07|31689.07|31689.07|31689.07|31689.07|0
1641311870000|2022-01-04 15:57:50|31692.6|31692.6|31689.07|31689.07|31692.6|31692.6|31689.07|31689.07|0
1641311880000|2022-01-04 15:58:00|31692.6|31692.6|31692.6|31692.6|31692.6|31692.6|31692.6|31692.6|0
1641311890000|2022-01-04 15:58:10|31696.14|31696.14|31692.6|31692.6|31696.14|31696.14|31692.6|31692.6|0
1641311940000|2022-01-04 15:59:00|31682|31682|31689.07|31689.07|31689.07|31689.07|31682|31682|0
1641311950000|2022-01-04 15:59:10|31689.48|31689.48|31689.48|31689.48|31689.48|31689.48|31689.48|31689.48|0
1641311960000|2022-01-04 15:59:20|31688.88|31688.88|31692.41|31692.41|31692.41|31692.41|31688.88|31688.88|0
1641311970000|2022-01-04 15:59:30|31693.01|31693.01|31693.01|31693.01|31693.01|31693.01|31693.01|31693.01|0
1641311980000|2022-01-04 15:59:40|31689.48|31689.48|31689.48|31689.48|31689.48|31689.48|31689.48|31689.48|0
1641311990000|2022-01-04 15:59:50|31693.01|31693.01|31689.48|31689.48|31693.01|31693.01|31689.48|31689.48|0
1641312000000|2022-01-04 16:00:00|31693.01|31693.01|31696.55|31696.55|31700.08|31700.08|31693.01|31693.01|0
1641312020000|2022-01-04 16:00:20|31693.01|31693.01|31693.01|31693.01|31693.01|31693.01|31689.48|31689.48|0
1641312040000|2022-01-04 16:00:40|31689.48|31689.48|31689.24|31689.24|31689.48|31689.48|31685.7|31685.7|0
1641312070000|2022-01-04 16:01:10|31685.7|31685.7|31685.7|31685.7|31685.7|31685.7|31685.7|31685.7|0
1641312080000|2022-01-04 16:01:20|31689.24|31689.24|31689.24|31689.24|31689.24|31689.24|31689.24|31689.24|0
1641312090000|2022-01-04 16:01:30|31692.77|31692.77|31692.77|31692.77|31692.77|31692.77|31692.77|31692.77|0
1641312110000|2022-01-04 16:01:50|31691.57|31691.57|31691.57|31691.57|31691.57|31691.57|31691.57|31691.57|0
1641312120000|2022-01-04 16:02:00|31695.1|31695.1|31696.24|31696.24|31696.24|31696.24|31695.1|31695.1|0
1641312140000|2022-01-04 16:02:20|31692.7|31692.7|31692.7|31692.7|31692.7|31692.7|31692.7|31692.7|0
1641312150000|2022-01-04 16:02:30|31689.17|31689.17|31682.1|31682.1|31689.17|31689.17|31682.1|31682.1|0
1641312160000|2022-01-04 16:02:40|31681.5|31681.5|31681.5|31681.5|31681.5|31681.5|31681.5|31681.5|0
1641312170000|2022-01-04 16:02:50|31685.03|31685.03|31688.57|31688.57|31688.57|31688.57|31685.03|31685.03|0
1641312180000|2022-01-04 16:03:00|31688.16|31688.16|31688.16|31688.16|31688.16|31688.16|31688.16|31688.16|0
1641312190000|2022-01-04 16:03:10|31684.62|31684.62|31684.62|31684.62|31684.62|31684.62|31684.02|31684.02|0
1641312230000|2022-01-04 16:03:50|31681.09|31681.09|31681.09|31681.09|31681.09|31681.09|31681.09|31681.09|0
1641312240000|2022-01-04 16:04:00|31684.62|31684.62|31681.09|31681.09|31684.62|31684.62|31681.09|31681.09|0
1641312250000|2022-01-04 16:04:10|31681.33|31681.33|31681.33|31681.33|31681.33|31681.33|31674.26|31674.26|0
1641312260000|2022-01-04 16:04:20|31684.87|31684.87|31688.4|31688.4|31688.4|31688.4|31684.87|31684.87|0
1641312270000|2022-01-04 16:04:30|31684.87|31684.87|31681.33|31681.33|31688.4|31688.4|31681.33|31681.33|0
1641312280000|2022-01-04 16:04:40|31680.61|31680.61|31684.14|31684.14|31687.68|31687.68|31677.07|31677.07|0
1641312290000|2022-01-04 16:04:50|31680.61|31680.61|31677.07|31677.07|31684.14|31684.14|31677.07|31677.07|0
1641312300000|2022-01-04 16:05:00|31673.54|31673.54|31670|31670|31673.54|31673.54|31670|31670|0
1641312310000|2022-01-04 16:05:10|31673.54|31673.54|31677.07|31677.07|31677.07|31677.07|31673.54|31673.54|0
1641312320000|2022-01-04 16:05:20|31677.55|31677.55|31677.55|31677.55|31681.09|31681.09|31674.02|31674.02|0
1641312330000|2022-01-04 16:05:30|31681.09|31681.09|31681.09|31681.09|31681.09|31681.09|31681.09|31681.09|0
1641312340000|2022-01-04 16:05:40|31682.89|31682.89|31682.29|31682.29|31682.89|31682.89|31682.29|31682.29|0
1641312350000|2022-01-04 16:05:50|31682.89|31682.89|31682.89|31682.89|31682.89|31682.89|31682.89|31682.89|0
1641312360000|2022-01-04 16:06:00|31679.36|31679.36|31672.29|31672.29|31679.36|31679.36|31672.29|31672.29|0
1641312370000|2022-01-04 16:06:10|31682.89|31682.89|31679.36|31679.36|31682.89|31682.89|31679.36|31679.36|0
1641312380000|2022-01-04 16:06:20|31675.82|31675.82|31676.06|31676.06|31676.06|31676.06|31675.82|31675.82|0
1641312390000|2022-01-04 16:06:30|31676.67|31676.67|31676.67|31676.67|31677.87|31677.87|31676.67|31676.67|0
1641312400000|2022-01-04 16:06:40|31677.27|31677.27|31677.27|31677.27|31677.87|31677.87|31677.27|31677.27|0
1641312410000|2022-01-04 16:06:50|31680.8|31680.8|31680.8|31680.8|31680.8|31680.8|31680.8|31680.8|0
1641312420000|2022-01-04 16:07:00|31684.34|31684.34|31688.47|31688.47|31688.47|31688.47|31684.34|31684.34|0
1641312430000|2022-01-04 16:07:10|31692.01|31692.01|31693.21|31693.21|31693.21|31693.21|31692.01|31692.01|0
1641312450000|2022-01-04 16:07:30|31692.01|31692.01|31692.01|31692.01|31692.01|31692.01|31692.01|31692.01|0
1641312460000|2022-01-04 16:07:40|31692.61|31692.61|31692.61|31692.61|31692.61|31692.61|31692.61|31692.61|0
1641312470000|2022-01-04 16:07:50|31693.21|31693.21|31692.61|31692.61|31693.21|31693.21|31692.61|31692.61|0
1641312480000|2022-01-04 16:08:00|31696.14|31696.14|31692.61|31692.61|31696.14|31696.14|31692.61|31692.61|0
1641312490000|2022-01-04 16:08:10|31685.54|31685.54|31684.94|31684.94|31685.54|31685.54|31684.94|31684.94|0
1641312500000|2022-01-04 16:08:20|31684.34|31684.34|31684.34|31684.34|31684.34|31684.34|31684.34|31684.34|0
1641312520000|2022-01-04 16:08:40|31685.54|31685.54|31689.07|31689.07|31689.07|31689.07|31685.54|31685.54|0
1641312530000|2022-01-04 16:08:50|31692.61|31692.61|31690.2|31690.2|31692.61|31692.61|31684.94|31684.94|0
1641312540000|2022-01-04 16:09:00|31689.6|31689.6|31692.01|31692.01|31692.01|31692.01|31689.6|31689.6|0
1641312550000|2022-01-04 16:09:10|31699.08|31699.08|31689.67|31689.67|31699.08|31699.08|31688.47|31688.47|0
1641312560000|2022-01-04 16:09:20|31690.27|31690.27|31690.27|31690.27|31690.27|31690.27|31690.27|31690.27|0
1641312570000|2022-01-04 16:09:30|31690.87|31690.87|31693.81|31693.81|31694.41|31694.41|31690.87|31690.87|0
1641312580000|2022-01-04 16:09:40|31695.01|31695.01|31702.08|31702.08|31702.08|31702.08|31695.01|31695.01|0
1641312590000|2022-01-04 16:09:50|31698.55|31698.55|31698.55|31698.55|31699.15|31699.15|31698.55|31698.55|0
1641312600000|2022-01-04 16:10:00|31697.94|31697.94|31690.27|31690.27|31701.48|31701.48|31690.27|31690.27|0
1641312610000|2022-01-04 16:10:10|31679.67|31679.67|31686.33|31686.33|31686.74|31686.74|31679.67|31679.67|0
1641312620000|2022-01-04 16:10:20|31689.86|31689.86|31681.59|31681.59|31689.86|31689.86|31681.59|31681.59|0
1641312630000|2022-01-04 16:10:30|31678.06|31678.06|31678.06|31678.06|31678.06|31678.06|31678.06|31678.06|0
1641312640000|2022-01-04 16:10:40|31676.86|31676.86|31676.86|31676.86|31676.86|31676.86|31676.86|31676.86|0
1641312670000|2022-01-04 16:11:10|31683.93|31683.93|31698.07|31698.07|31698.07|31698.07|31683.93|31683.93|0
1641312680000|2022-01-04 16:11:20|31697.46|31697.46|31697.46|31697.46|31697.46|31697.46|31697.46|31697.46|0
1641312690000|2022-01-04 16:11:30|31698.07|31698.07|31694.53|31694.53|31698.07|31698.07|31691|31691|0
1641312720000|2022-01-04 16:12:00|31694.77|31694.77|31687.7|31687.7|31694.77|31694.77|31687.7|31687.7|0
1641312730000|2022-01-04 16:12:10|31687.46|31687.46|31687.46|31687.46|31687.46|31687.46|31687.46|31687.46|0
1641312750000|2022-01-04 16:12:30|31691|31691|31693.33|31693.33|31693.33|31693.33|31689.79|31689.79|0
1641312770000|2022-01-04 16:12:50|31696.86|31696.86|31693.33|31693.33|31696.86|31696.86|31693.33|31693.33|0
1641312780000|2022-01-04 16:13:00|31703.93|31703.93|31696.86|31696.86|31703.93|31703.93|31696.86|31696.86|0
1641312790000|2022-01-04 16:13:10|31696.26|31696.26|31696.26|31696.26|31696.26|31696.26|31696.26|31696.26|0
1641312810000|2022-01-04 16:13:30|31692.73|31692.73|31689.19|31689.19|31692.73|31692.73|31689.19|31689.19|0
1641312840000|2022-01-04 16:14:00|31692.73|31692.73|31696.26|31696.26|31697.46|31697.46|31692.73|31692.73|0
1641312850000|2022-01-04 16:14:10|31697.46|31697.46|31697.46|31697.46|31697.46|31697.46|31697.46|31697.46|0
1641312860000|2022-01-04 16:14:20|31698.67|31698.67|31701|31701|31701.6|31701.6|31698.07|31698.07|0
1641312870000|2022-01-04 16:14:30|31702.2|31702.2|31705.74|31705.74|31705.74|31705.74|31702.2|31702.2|0
1641312880000|2022-01-04 16:14:40|31702.2|31702.2|31704.53|31704.53|31704.53|31704.53|31698.67|31698.67|0
1641312890000|2022-01-04 16:14:50|31703.93|31703.93|31702.73|31702.73|31703.93|31703.93|31702.73|31702.73|0
1641312900000|2022-01-04 16:15:00|31702.13|31702.13|31694.46|31694.46|31702.13|31702.13|31694.46|31694.46|0
1641312910000|2022-01-04 16:15:10|31693.26|31693.26|31698|31698|31698|31698|31693.26|31693.26|0
1641312930000|2022-01-04 16:15:30|31694.46|31694.46|31690.93|31690.93|31694.46|31694.46|31690.93|31690.93|0
1641312940000|2022-01-04 16:15:40|31690.32|31690.32|31686.79|31686.79|31690.32|31690.32|31686.79|31686.79|0
1641312950000|2022-01-04 16:15:50|31683.25|31683.25|31678.71|31678.71|31683.25|31683.25|31678.71|31678.71|0
1641312960000|2022-01-04 16:16:00|31682.24|31682.24|31681.64|31681.64|31682.24|31682.24|31681.64|31681.64|0
1641312970000|2022-01-04 16:16:10|31681.04|31681.04|31681.04|31681.04|31681.04|31681.04|31681.04|31681.04|0
1641312980000|2022-01-04 16:16:20|31680.8|31680.8|31680.8|31680.8|31680.8|31680.8|31680.8|31680.8|0
1641313000000|2022-01-04 16:16:40|31682|31682|31681.4|31681.4|31682|31682|31681.4|31681.4|0
1641313010000|2022-01-04 16:16:50|31684.94|31684.94|31684.94|31684.94|31684.94|31684.94|31684.94|31684.94|0
1641313030000|2022-01-04 16:17:10|31681.4|31681.4|31684.94|31684.94|31684.94|31684.94|31681.4|31681.4|0
1641313050000|2022-01-04 16:17:30|31681.4|31681.4|31681.4|31681.4|31681.4|31681.4|31677.87|31677.87|0
1641313060000|2022-01-04 16:17:40|31677.87|31677.87|31681.4|31681.4|31681.4|31681.4|31677.87|31677.87|0
1641313080000|2022-01-04 16:18:00|31677.87|31677.87|31677.87|31677.87|31677.87|31677.87|31677.87|31677.87|0
1641313090000|2022-01-04 16:18:10|31670.8|31670.8|31670.8|31670.8|31670.8|31670.8|31670.8|31670.8|0
1641313100000|2022-01-04 16:18:20|31670.2|31670.2|31666.66|31666.66|31670.2|31670.2|31666.66|31666.66|0
1641313110000|2022-01-04 16:18:30|31659.59|31659.59|31658.99|31658.99|31659.59|31659.59|31658.99|31658.99|0
1641313130000|2022-01-04 16:18:50|31655.46|31655.46|31658.99|31658.99|31658.99|31658.99|31655.46|31655.46|0
1641313140000|2022-01-04 16:19:00|31666.06|31666.06|31670.8|31670.8|31670.8|31670.8|31666.06|31666.06|0
1641313160000|2022-01-04 16:19:20|31671.04|31671.04|31671.04|31671.04|31671.04|31671.04|31671.04|31671.04|0
1641313180000|2022-01-04 16:19:40|31667.5|31667.5|31663.97|31663.97|31667.5|31667.5|31663.97|31663.97|0
1641313190000|2022-01-04 16:19:50|31664.57|31664.57|31664.57|31664.57|31664.57|31664.57|31664.57|31664.57|0
1641313200000|2022-01-04 16:20:00|31663.97|31663.97|31663.97|31663.97|31663.97|31663.97|31663.97|31663.97|0
1641313220000|2022-01-04 16:20:20|31660.43|31660.43|31660.43|31660.43|31660.43|31660.43|31660.43|31660.43|0
1641313230000|2022-01-04 16:20:30|31663.97|31663.97|31653.36|31653.36|31663.97|31663.97|31653.36|31653.36|0
1641313240000|2022-01-04 16:20:40|31649.83|31649.83|31649.23|31649.23|31649.83|31649.83|31649.23|31649.23|0
1641313260000|2022-01-04 16:21:00|31649.83|31649.83|31646.29|31646.29|31649.83|31649.83|31646.29|31646.29|0
1641313270000|2022-01-04 16:21:10|31653.36|31653.36|31653.36|31653.36|31653.36|31653.36|31653.36|31653.36|0
1641313280000|2022-01-04 16:21:20|31652.76|31652.76|31652.76|31652.76|31652.76|31652.76|31652.76|31652.76|0
1641313290000|2022-01-04 16:21:30|31652.35|31652.35|31648.58|31648.58|31652.35|31652.35|31648.58|31648.58|0
1641313300000|2022-01-04 16:21:40|31652.11|31652.11|31659.18|31659.18|31659.18|31659.18|31652.11|31652.11|0
1641313320000|2022-01-04 16:22:00|31655.65|31655.65|31655.65|31655.65|31655.65|31655.65|31655.65|31655.65|0
1641313330000|2022-01-04 16:22:10|31656.25|31656.25|31659.78|31659.78|31659.78|31659.78|31656.25|31656.25|0
1641313340000|2022-01-04 16:22:20|31660.02|31660.02|31663.56|31663.56|31663.56|31663.56|31660.02|31660.02|0
1641313350000|2022-01-04 16:22:30|31660.02|31660.02|31656.25|31656.25|31663.56|31663.56|31656.25|31656.25|0
1641313390000|2022-01-04 16:23:10|31655.65|31655.65|31652.11|31652.11|31655.65|31655.65|31652.11|31652.11|0
1641313420000|2022-01-04 16:23:40|31652.35|31652.35|31648.82|31648.82|31652.35|31652.35|31648.82|31648.82|0
1641313440000|2022-01-04 16:24:00|31649.42|31649.42|31649.42|31649.42|31649.42|31649.42|31649.42|31649.42|0
1641313460000|2022-01-04 16:24:20|31652.95|31652.95|31652.95|31652.95|31652.95|31652.95|31652.95|31652.95|0
1641313470000|2022-01-04 16:24:30|31656.49|31656.49|31660.63|31660.63|31660.63|31660.63|31656.49|31656.49|0
1641313480000|2022-01-04 16:24:40|31657.09|31657.09|31660.63|31660.63|31660.63|31660.63|31657.09|31657.09|0
1641313500000|2022-01-04 16:25:00|31657.09|31657.09|31656.49|31656.49|31657.09|31657.09|31656.49|31656.49|0
1641313510000|2022-01-04 16:25:10|31660.02|31660.02|31663.56|31663.56|31663.56|31663.56|31660.02|31660.02|0
1641313520000|2022-01-04 16:25:20|31660.02|31660.02|31660.02|31660.02|31663.56|31663.56|31660.02|31660.02|0
1641313530000|2022-01-04 16:25:30|31663.56|31663.56|31663.56|31663.56|31663.56|31663.56|31663.56|31663.56|0
1641313540000|2022-01-04 16:25:40|31664.16|31664.16|31667.69|31667.69|31671.23|31671.23|31664.16|31664.16|0
1641313560000|2022-01-04 16:26:00|31664.16|31664.16|31667.69|31667.69|31667.69|31667.69|31664.16|31664.16|0
1641313570000|2022-01-04 16:26:10|31667.09|31667.09|31662.96|31662.96|31667.09|31667.09|31660.02|31660.02|0
1641313580000|2022-01-04 16:26:20|31659.42|31659.42|31659.42|31659.42|31659.42|31659.42|31659.42|31659.42|0
1641313590000|2022-01-04 16:26:30|31660.02|31660.02|31660.02|31660.02|31660.02|31660.02|31660.02|31660.02|0
1641313630000|2022-01-04 16:27:10|31660.63|31660.63|31660.63|31660.63|31660.63|31660.63|31660.63|31660.63|0
1641313640000|2022-01-04 16:27:20|31661.23|31661.23|31660.63|31660.63|31661.23|31661.23|31660.63|31660.63|0
1641313650000|2022-01-04 16:27:30|31661.23|31661.23|31660.38|31660.38|31661.23|31661.23|31660.38|31660.38|0
1641313660000|2022-01-04 16:27:40|31663.92|31663.92|31663.92|31663.92|31663.92|31663.92|31663.92|31663.92|0
1641313670000|2022-01-04 16:27:50|31663.32|31663.32|31663.92|31663.92|31663.92|31663.92|31663.32|31663.32|0
1641313680000|2022-01-04 16:28:00|31667.45|31667.45|31660.63|31660.63|31667.69|31667.69|31660.63|31660.63|0
1641313690000|2022-01-04 16:28:10|31660.02|31660.02|31652.95|31652.95|31660.02|31660.02|31652.95|31652.95|0
1641313700000|2022-01-04 16:28:20|31653.56|31653.56|31653.56|31653.56|31653.56|31653.56|31653.56|31653.56|0
1641313710000|2022-01-04 16:28:30|31657.09|31657.09|31661.83|31661.83|31661.83|31661.83|31657.09|31657.09|0
1641313720000|2022-01-04 16:28:40|31660.63|31660.63|31660.14|31660.14|31660.63|31660.63|31657.09|31657.09|0
1641313730000|2022-01-04 16:28:50|31656.61|31656.61|31656.61|31656.61|31656.61|31656.61|31656.61|31656.61|0
1641313740000|2022-01-04 16:29:00|31656.01|31656.01|31656.01|31656.01|31663.08|31663.08|31652.47|31652.47|0
1641313750000|2022-01-04 16:29:10|31652.47|31652.47|31652.47|31652.47|31656.01|31656.01|31652.47|31652.47|0
1641313760000|2022-01-04 16:29:20|31656.01|31656.01|31653.67|31653.67|31664.28|31664.28|31653.67|31653.67|0
1641313770000|2022-01-04 16:29:30|31650.14|31650.14|31643.67|31643.67|31650.74|31650.74|31643.67|31643.67|0
1641313780000|2022-01-04 16:29:40|31647.2|31647.2|31650.74|31650.74|31654.27|31654.27|31647.2|31647.2|0
1641313790000|2022-01-04 16:29:50|31650.5|31650.5|31653.67|31653.67|31657.81|31657.81|31650.5|31650.5|0
1641370500000|2022-01-05 08:15:00|31499.45|31499.45|31501.66|31501.66|31501.66|31501.66|31499.45|31499.45|0
1641370520000|2022-01-05 08:15:20|31491.05|31491.05|31465.71|31465.71|31491.05|31491.05|31465.71|31465.71|0
1641370540000|2022-01-05 08:15:40|31458.64|31458.64|31455.1|31455.1|31458.64|31458.64|31455.1|31455.1|0
1641370550000|2022-01-05 08:15:50|31469.24|31469.24|31469.24|31469.24|31469.24|31469.24|31469.24|31469.24|0
1641370570000|2022-01-05 08:16:10|31472.78|31472.78|31472.78|31472.78|31472.78|31472.78|31472.78|31472.78|0
1641370580000|2022-01-05 08:16:20|31465.71|31465.71|31462.17|31462.17|31465.71|31465.71|31462.17|31462.17|0
1641370590000|2022-01-05 08:16:30|31464.58|31464.58|31465.78|31465.78|31465.78|31465.78|31464.58|31464.58|0
1641370600000|2022-01-05 08:16:40|31462.24|31462.24|31469.31|31469.31|31476.38|31476.38|31462.24|31462.24|0
1641370610000|2022-01-05 08:16:50|31479.92|31479.92|31494.06|31494.06|31494.06|31494.06|31479.92|31479.92|0
1641370620000|2022-01-05 08:17:00|31494.47|31494.47|31495.29|31495.29|31495.29|31495.29|31494.47|31494.47|0
1641370640000|2022-01-05 08:17:20|31502.36|31502.36|31502.36|31502.36|31502.36|31502.36|31502.36|31502.36|0
1641370670000|2022-01-05 08:17:50|31512.96|31512.96|31514.16|31514.16|31514.16|31514.16|31512.96|31512.96|0
1641370680000|2022-01-05 08:18:00|31507.09|31507.09|31514.16|31514.16|31514.16|31514.16|31507.09|31507.09|0
1641370690000|2022-01-05 08:18:10|31507.09|31507.09|31490.55|31490.55|31510.63|31510.63|31490.55|31490.55|0
1641370700000|2022-01-05 08:18:20|31479.95|31479.95|31479.34|31479.34|31479.95|31479.95|31479.34|31479.34|0
1641370710000|2022-01-05 08:18:30|31475.81|31475.81|31475.81|31475.81|31475.81|31475.81|31475.81|31475.81|0
1641370720000|2022-01-05 08:18:40|31465.2|31465.2|31461.67|31461.67|31465.2|31465.2|31461.67|31461.67|0
1641370730000|2022-01-05 08:18:50|31447.53|31447.53|31442.77|31442.77|31447.53|31447.53|31442.77|31442.77|0
1641370740000|2022-01-05 08:19:00|31449.84|31449.84|31453.37|31453.37|31453.37|31453.37|31449.84|31449.84|0
1641370760000|2022-01-05 08:19:20|31456.91|31456.91|31463.98|31463.98|31463.98|31463.98|31456.91|31456.91|0
1641370770000|2022-01-05 08:19:30|31467.51|31467.51|31463.98|31463.98|31467.51|31467.51|31463.98|31463.98|0
1641370780000|2022-01-05 08:19:40|31474.58|31474.58|31474.58|31474.58|31474.58|31474.58|31474.58|31474.58|0
1641370800000|2022-01-05 08:20:00|31481.65|31481.65|31481.65|31481.65|31481.65|31481.65|31481.65|31481.65|0
1641370810000|2022-01-05 08:20:10|31488.72|31488.72|31499.32|31499.32|31499.32|31499.32|31488.72|31488.72|0
1641370850000|2022-01-05 08:20:50|31506.39|31506.39|31504.06|31504.06|31506.39|31506.39|31504.06|31504.06|0
1641370860000|2022-01-05 08:21:00|31500.53|31500.53|31488.12|31488.12|31500.53|31500.53|31488.12|31488.12|0
1641370870000|2022-01-05 08:21:10|31491.65|31491.65|31484.58|31484.58|31491.65|31491.65|31484.58|31484.58|0
1641370880000|2022-01-05 08:21:20|31491.65|31491.65|31495.19|31495.19|31498.72|31498.72|31491.65|31491.65|0
1641370890000|2022-01-05 08:21:30|31491.65|31491.65|31491.65|31491.65|31491.65|31491.65|31491.65|31491.65|0
1641370900000|2022-01-05 08:21:40|31488.12|31488.12|31488.12|31488.12|31488.12|31488.12|31488.12|31488.12|0
1641370940000|2022-01-05 08:22:20|31488.85|31488.85|31481.78|31481.78|31488.85|31488.85|31481.78|31481.78|0
1641370960000|2022-01-05 08:22:40|31492.38|31492.38|31485.31|31485.31|31495.91|31495.91|31485.31|31485.31|0
1641370980000|2022-01-05 08:23:00|31492.38|31492.38|31502.02|31502.02|31502.02|31502.02|31491.41|31491.41|0
1641370990000|2022-01-05 08:23:10|31505.55|31505.55|31505.55|31505.55|31505.55|31505.55|31505.55|31505.55|0
1641371000000|2022-01-05 08:23:20|31502.02|31502.02|31503.25|31503.25|31503.25|31503.25|31502.02|31502.02|0
1641371010000|2022-01-05 08:23:30|31503.73|31503.73|31503.97|31503.97|31503.97|31503.97|31503.73|31503.73|0
1641371030000|2022-01-05 08:23:50|31514.58|31514.58|31514.58|31514.58|31514.58|31514.58|31514.58|31514.58|0
1641371040000|2022-01-05 08:24:00|31507.51|31507.51|31507.51|31507.51|31507.51|31507.51|31507.51|31507.51|0
1641371120000|2022-01-05 08:25:20|31500.44|31500.44|31503.97|31503.97|31503.97|31503.97|31500.44|31500.44|0
1641371130000|2022-01-05 08:25:30|31511.04|31511.04|31514.58|31514.58|31514.58|31514.58|31511.04|31511.04|0
1641371140000|2022-01-05 08:25:40|31528.72|31528.72|31531.12|31531.12|31531.12|31531.12|31528.72|31528.72|0
1641371160000|2022-01-05 08:26:00|31530.52|31530.52|31530.52|31530.52|31530.52|31530.52|31530.52|31530.52|0
1641371190000|2022-01-05 08:26:30|31519.91|31519.91|31519.91|31519.91|31519.91|31519.91|31519.91|31519.91|0
1641371220000|2022-01-05 08:27:00|31526.98|31526.98|31526.98|31526.98|31526.98|31526.98|31526.98|31526.98|0
1641371230000|2022-01-05 08:27:10|31530.52|31530.52|31526.98|31526.98|31537.59|31537.59|31526.98|31526.98|0
1641371250000|2022-01-05 08:27:30|31523.45|31523.45|31523.45|31523.45|31523.45|31523.45|31523.45|31523.45|0
1641371290000|2022-01-05 08:28:10|31516.38|31516.38|31516.38|31516.38|31516.38|31516.38|31516.38|31516.38|0
1641371300000|2022-01-05 08:28:20|31512.84|31512.84|31523.45|31523.45|31523.45|31523.45|31512.84|31512.84|0
1641371310000|2022-01-05 08:28:30|31519.91|31519.91|31515.18|31515.18|31519.91|31519.91|31515.18|31515.18|0
1641371320000|2022-01-05 08:28:40|31514.36|31514.36|31514.36|31514.36|31514.36|31514.36|31514.36|31514.36|0
1641371330000|2022-01-05 08:28:50|31514.6|31514.6|31514.6|31514.6|31514.6|31514.6|31514.6|31514.6|0
1641371350000|2022-01-05 08:29:10|31511.07|31511.07|31507.53|31507.53|31511.07|31511.07|31507.53|31507.53|0
1641371360000|2022-01-05 08:29:20|31504|31504|31504|31504|31504|31504|31504|31504|0
1641371370000|2022-01-05 08:29:30|31507.53|31507.53|31514.6|31514.6|31514.6|31514.6|31507.53|31507.53|0
1641371380000|2022-01-05 08:29:40|31500.46|31500.46|31500.46|31500.46|31500.46|31500.46|31500.46|31500.46|0
1641371390000|2022-01-05 08:29:50|31499.86|31499.86|31492.79|31492.79|31499.86|31499.86|31492.79|31492.79|0
1641371400000|2022-01-05 08:30:00|31503.39|31503.39|31506.45|31506.45|31506.45|31506.45|31502.91|31502.91|0
1641371410000|2022-01-05 08:30:10|31509.98|31509.98|31509.98|31509.98|31509.98|31509.98|31509.98|31509.98|0
1641371420000|2022-01-05 08:30:20|31513.52|31513.52|31513.52|31513.52|31513.52|31513.52|31513.52|31513.52|0
1641371430000|2022-01-05 08:30:30|31517.05|31517.05|31517.05|31517.05|31517.05|31517.05|31517.05|31517.05|0
1641371460000|2022-01-05 08:31:00|31524.12|31524.12|31524.12|31524.12|31524.12|31524.12|31524.12|31524.12|0
1641371470000|2022-01-05 08:31:10|31534.72|31534.72|31534.72|31534.72|31534.72|31534.72|31534.72|31534.72|0
1641371490000|2022-01-05 08:31:30|31531.19|31531.19|31527.65|31527.65|31531.19|31531.19|31527.65|31527.65|0
1641371520000|2022-01-05 08:32:00|31517.05|31517.05|31520.58|31520.58|31520.58|31520.58|31513.52|31513.52|0
1641371530000|2022-01-05 08:32:10|31513.52|31513.52|31512.31|31512.31|31513.52|31513.52|31512.31|31512.31|0
1641371540000|2022-01-05 08:32:20|31508.78|31508.78|31508.78|31508.78|31508.78|31508.78|31508.78|31508.78|0
1641371550000|2022-01-05 08:32:30|31505.24|31505.24|31504.04|31504.04|31505.24|31505.24|31504.04|31504.04|0
1641371560000|2022-01-05 08:32:40|31511.11|31511.11|31511.71|31511.71|31511.71|31511.71|31511.11|31511.11|0
1641371570000|2022-01-05 08:32:50|31504.64|31504.64|31501.11|31501.11|31504.64|31504.64|31501.11|31501.11|0
1641371580000|2022-01-05 08:33:00|31497.57|31497.57|31494.04|31494.04|31497.57|31497.57|31494.04|31494.04|0
1641371590000|2022-01-05 08:33:10|31493.22|31493.22|31493.22|31493.22|31493.22|31493.22|31493.22|31493.22|0
1641371610000|2022-01-05 08:33:30|31489.68|31489.68|31496.75|31496.75|31496.75|31496.75|31489.68|31489.68|0
1641371640000|2022-01-05 08:34:00|31504.42|31504.42|31508.56|31508.56|31512.09|31512.09|31504.42|31504.42|0
1641371710000|2022-01-05 08:35:10|31506.16|31506.16|31502.62|31502.62|31506.16|31506.16|31502.62|31502.62|0
1641371720000|2022-01-05 08:35:20|31509.69|31509.69|31509.69|31509.69|31509.69|31509.69|31509.69|31509.69|0
1641371730000|2022-01-05 08:35:30|31516.76|31516.76|31516.76|31516.76|31516.76|31516.76|31516.76|31516.76|0
1641371740000|2022-01-05 08:35:40|31513.23|31513.23|31513.23|31513.23|31513.23|31513.23|31513.23|31513.23|0
1641371750000|2022-01-05 08:35:50|31516.76|31516.76|31516.76|31516.76|31516.76|31516.76|31516.76|31516.76|0
1641371760000|2022-01-05 08:36:00|31513.23|31513.23|31516.76|31516.76|31516.76|31516.76|31513.23|31513.23|0
1641371770000|2022-01-05 08:36:10|31520.3|31520.3|31520.3|31520.3|31520.3|31520.3|31520.3|31520.3|0
1641371780000|2022-01-05 08:36:20|31523.83|31523.83|31520.3|31520.3|31523.83|31523.83|31520.3|31520.3|0
1641371800000|2022-01-05 08:36:40|31516.76|31516.76|31506.16|31506.16|31516.76|31516.76|31506.16|31506.16|0
1641371810000|2022-01-05 08:36:50|31499.09|31499.09|31499.09|31499.09|31499.09|31499.09|31499.09|31499.09|0
1641371820000|2022-01-05 08:37:00|31509.69|31509.69|31513.64|31513.64|31513.64|31513.64|31509.69|31509.69|0
1641371830000|2022-01-05 08:37:10|31512.82|31512.82|31509.28|31509.28|31512.82|31512.82|31509.28|31509.28|0
1641371850000|2022-01-05 08:37:30|31505.75|31505.75|31506.95|31506.95|31506.95|31506.95|31505.75|31505.75|0
1641371860000|2022-01-05 08:37:40|31507.19|31507.19|31507.19|31507.19|31507.19|31507.19|31507.19|31507.19|0
1641371870000|2022-01-05 08:37:50|31503.66|31503.66|31500.12|31500.12|31503.66|31503.66|31500.12|31500.12|0
1641371890000|2022-01-05 08:38:10|31503.66|31503.66|31503.66|31503.66|31503.66|31503.66|31503.66|31503.66|0
1641371900000|2022-01-05 08:38:20|31507.19|31507.19|31510.73|31510.73|31514.26|31514.26|31507.19|31507.19|0
1641371910000|2022-01-05 08:38:30|31514.26|31514.26|31514.26|31514.26|31514.26|31514.26|31514.26|31514.26|0
1641371940000|2022-01-05 08:39:00|31515.46|31515.46|31515.46|31515.46|31515.46|31515.46|31515.46|31515.46|0
1641371950000|2022-01-05 08:39:10|31516.28|31516.28|31516.28|31516.28|31516.28|31516.28|31516.28|31516.28|0
1641371960000|2022-01-05 08:39:20|31519.82|31519.82|31519.82|31519.82|31519.82|31519.82|31519.82|31519.82|0
1641371980000|2022-01-05 08:39:40|31516.28|31516.28|31512.75|31512.75|31516.28|31516.28|31505.68|31505.68|0
1641371990000|2022-01-05 08:39:50|31521.02|31521.02|31521.02|31521.02|31521.02|31521.02|31521.02|31521.02|0
1641372000000|2022-01-05 08:40:00|31528.09|31528.09|31528.09|31528.09|31528.09|31528.09|31528.09|31528.09|0
1641372060000|2022-01-05 08:41:00|31535.16|31535.16|31531.62|31531.62|31535.16|31535.16|31531.62|31531.62|0
1641372110000|2022-01-05 08:41:50|31524.55|31524.55|31524.55|31524.55|31524.55|31524.55|31524.55|31524.55|0
1641372160000|2022-01-05 08:42:40|31521.02|31521.02|31506.88|31506.88|31521.02|31521.02|31506.88|31506.88|0
1641372190000|2022-01-05 08:43:10|31513.95|31513.95|31513.95|31513.95|31513.95|31513.95|31513.95|31513.95|0
1641372200000|2022-01-05 08:43:20|31514.67|31514.67|31514.67|31514.67|31514.67|31514.67|31514.67|31514.67|0
1641372220000|2022-01-05 08:43:40|31518.21|31518.21|31518.21|31518.21|31518.21|31518.21|31518.21|31518.21|0
1641372230000|2022-01-05 08:43:50|31518.69|31518.69|31518.69|31518.69|31518.69|31518.69|31518.69|31518.69|0
1641372240000|2022-01-05 08:44:00|31522.23|31522.23|31521.82|31521.82|31522.23|31522.23|31521.82|31521.82|0
1641372250000|2022-01-05 08:44:10|31525.35|31525.35|31525.35|31525.35|31525.35|31525.35|31525.35|31525.35|0
1641372270000|2022-01-05 08:44:30|31523.55|31523.55|31527.09|31527.09|31527.09|31527.09|31523.55|31523.55|0
1641372290000|2022-01-05 08:44:50|31522.35|31522.35|31522.35|31522.35|31522.35|31522.35|31522.35|31522.35|0
1641372310000|2022-01-05 08:45:10|31518.81|31518.81|31529.42|31529.42|31529.42|31529.42|31518.81|31518.81|0
1641372330000|2022-01-05 08:45:30|31532.95|31532.95|31532.95|31532.95|31532.95|31532.95|31532.95|31532.95|0
1641372340000|2022-01-05 08:45:40|31529.42|31529.42|31529.42|31529.42|31529.42|31529.42|31529.42|31529.42|0
1641372360000|2022-01-05 08:46:00|31525.88|31525.88|31525.88|31525.88|31525.88|31525.88|31525.88|31525.88|0
1641372370000|2022-01-05 08:46:10|31525.4|31525.4|31514.8|31514.8|31525.4|31525.4|31514.8|31514.8|0
1641372380000|2022-01-05 08:46:20|31518.33|31518.33|31518.33|31518.33|31518.33|31518.33|31518.33|31518.33|0
1641372400000|2022-01-05 08:46:40|31519.06|31519.06|31519.06|31519.06|31519.06|31519.06|31519.06|31519.06|0
1641372410000|2022-01-05 08:46:50|31511.99|31511.99|31515.52|31515.52|31515.52|31515.52|31511.99|31511.99|0
1641372430000|2022-01-05 08:47:10|31511.99|31511.99|31501.38|31501.38|31511.99|31511.99|31501.38|31501.38|0
1641372440000|2022-01-05 08:47:20|31500.66|31500.66|31500.66|31500.66|31500.66|31500.66|31500.66|31500.66|0
1641372450000|2022-01-05 08:47:30|31504.19|31504.19|31504.19|31504.19|31504.19|31504.19|31504.19|31504.19|0
1641372460000|2022-01-05 08:47:40|31507.73|31507.73|31507.73|31507.73|31507.73|31507.73|31507.73|31507.73|0
1641372490000|2022-01-05 08:48:10|31507.32|31507.32|31507.32|31507.32|31507.32|31507.32|31507.32|31507.32|0
1641372500000|2022-01-05 08:48:20|31496.71|31496.71|31493.18|31493.18|31496.71|31496.71|31493.18|31493.18|0
1641372520000|2022-01-05 08:48:40|31496.71|31496.71|31492.93|31492.93|31496.71|31496.71|31492.93|31492.93|0
1641372530000|2022-01-05 08:48:50|31496.47|31496.47|31496.47|31496.47|31496.47|31496.47|31496.47|31496.47|0
1641372540000|2022-01-05 08:49:00|31500|31500|31496.47|31496.47|31500|31500|31496.47|31496.47|0
1641372550000|2022-01-05 08:49:10|31489.4|31489.4|31489.4|31489.4|31489.4|31489.4|31489.4|31489.4|0
1641372560000|2022-01-05 08:49:20|31485.86|31485.86|31485.86|31485.86|31485.86|31485.86|31485.86|31485.86|0
1641372570000|2022-01-05 08:49:30|31486.47|31486.47|31486.47|31486.47|31486.47|31486.47|31486.47|31486.47|0
1641372580000|2022-01-05 08:49:40|31482.93|31482.93|31482.93|31482.93|31482.93|31482.93|31482.93|31482.93|0
1641372590000|2022-01-05 08:49:50|31479.4|31479.4|31479.4|31479.4|31479.4|31479.4|31479.4|31479.4|0
1641372610000|2022-01-05 08:50:10|31482.93|31482.93|31482.93|31482.93|31482.93|31482.93|31482.93|31482.93|0
1641372630000|2022-01-05 08:50:30|31475.86|31475.86|31474.06|31474.06|31475.86|31475.86|31474.06|31474.06|0
1641372640000|2022-01-05 08:50:40|31477.59|31477.59|31477.59|31477.59|31477.59|31477.59|31477.59|31477.59|0
1641372650000|2022-01-05 08:50:50|31481.13|31481.13|31474.06|31474.06|31481.13|31481.13|31474.06|31474.06|0
1641372660000|2022-01-05 08:51:00|31472.86|31472.86|31479.93|31479.93|31479.93|31479.93|31472.86|31472.86|0
1641372680000|2022-01-05 08:51:20|31483.46|31483.46|31483.46|31483.46|31483.46|31483.46|31483.46|31483.46|0
1641372690000|2022-01-05 08:51:30|31485.26|31485.26|31492.33|31492.33|31492.33|31492.33|31485.26|31485.26|0
1641372720000|2022-01-05 08:52:00|31488.8|31488.8|31485.86|31485.86|31488.8|31488.8|31485.26|31485.26|0
1641372780000|2022-01-05 08:53:00|31486.68|31486.68|31486.68|31486.68|31486.68|31486.68|31486.68|31486.68|0
1641372820000|2022-01-05 08:53:40|31486.08|31486.08|31486.08|31486.08|31486.08|31486.08|31486.08|31486.08|0
1641372840000|2022-01-05 08:54:00|31489.62|31489.62|31503.76|31503.76|31503.76|31503.76|31489.62|31489.62|0
1641372850000|2022-01-05 08:54:10|31504.36|31504.36|31504.36|31504.36|31504.36|31504.36|31504.36|31504.36|0
1641372860000|2022-01-05 08:54:20|31505.57|31505.57|31505.57|31505.57|31505.57|31505.57|31505.57|31505.57|0
1641372870000|2022-01-05 08:54:30|31509.1|31509.1|31509.1|31509.1|31512.64|31512.64|31505.57|31505.57|0
1641372890000|2022-01-05 08:54:50|31505.57|31505.57|31505.57|31505.57|31505.57|31505.57|31505.57|31505.57|0
1641372920000|2022-01-05 08:55:20|31502.03|31502.03|31502.85|31502.85|31502.85|31502.85|31502.03|31502.03|0
1641372930000|2022-01-05 08:55:30|31502.25|31502.25|31502.25|31502.25|31502.25|31502.25|31502.25|31502.25|0
1641372940000|2022-01-05 08:55:40|31495.18|31495.18|31495.18|31495.18|31495.18|31495.18|31491.65|31491.65|0
1641372950000|2022-01-05 08:55:50|31498.72|31498.72|31498.72|31498.72|31498.72|31498.72|31498.72|31498.72|0
1641372960000|2022-01-05 08:56:00|31516.39|31516.39|31516.39|31516.39|31516.39|31516.39|31516.39|31516.39|0
1641372970000|2022-01-05 08:56:10|31517.59|31517.59|31516.99|31516.99|31517.59|31517.59|31516.99|31516.99|0
1641373000000|2022-01-05 08:56:40|31513.46|31513.46|31518.19|31518.19|31518.19|31518.19|31513.46|31513.46|0
1641373010000|2022-01-05 08:56:50|31511.12|31511.12|31511.12|31511.12|31511.12|31511.12|31511.12|31511.12|0
1641373040000|2022-01-05 08:57:20|31514.66|31514.66|31514.66|31514.66|31518.19|31518.19|31514.66|31514.66|0
1641373080000|2022-01-05 08:58:00|31521.73|31521.73|31521.73|31521.73|31521.73|31521.73|31521.73|31521.73|0
1641373090000|2022-01-05 08:58:10|31528.8|31528.8|31521.73|31521.73|31528.8|31528.8|31521.73|31521.73|0
1641373100000|2022-01-05 08:58:20|31520.53|31520.53|31521.01|31521.01|31521.01|31521.01|31520.53|31520.53|0
1641373170000|2022-01-05 08:59:30|31524.55|31524.55|31528.08|31528.08|31531.62|31531.62|31524.55|31524.55|0
1641373180000|2022-01-05 08:59:40|31531.62|31531.62|31531.62|31531.62|31531.62|31531.62|31531.62|31531.62|0
1641373200000|2022-01-05 09:00:00|31535.15|31535.15|31535.15|31535.15|31535.15|31535.15|31535.15|31535.15|0
1641373210000|2022-01-05 09:00:10|31531.62|31531.62|31531.62|31531.62|31531.62|31531.62|31531.62|31531.62|0
1641373250000|2022-01-05 09:00:50|31524.55|31524.55|31524.55|31524.55|31524.55|31524.55|31524.55|31524.55|0
1641373260000|2022-01-05 09:01:00|31524.14|31524.14|31524.14|31524.14|31524.14|31524.14|31524.14|31524.14|0
1641373270000|2022-01-05 09:01:10|31527.67|31527.67|31531.62|31531.62|31531.62|31531.62|31527.67|31527.67|0
1641373280000|2022-01-05 09:01:20|31528.68|31528.68|31532.22|31532.22|31532.22|31532.22|31528.68|31528.68|0
1641373310000|2022-01-05 09:01:50|31532.82|31532.82|31528.68|31528.68|31532.82|31532.82|31528.68|31528.68|0
1641373340000|2022-01-05 09:02:20|31525.15|31525.15|31518.08|31518.08|31525.15|31525.15|31518.08|31518.08|0
1641373360000|2022-01-05 09:02:40|31521.61|31521.61|31521.61|31521.61|31521.61|31521.61|31521.61|31521.61|0
1641373380000|2022-01-05 09:03:00|31522.21|31522.21|31525.75|31525.75|31525.75|31525.75|31522.21|31522.21|0
1641373390000|2022-01-05 09:03:10|31529.28|31529.28|31532.82|31532.82|31532.82|31532.82|31529.28|31529.28|0
1641373400000|2022-01-05 09:03:20|31534.62|31534.62|31534.62|31534.62|31534.62|31534.62|31534.62|31534.62|0
1641373440000|2022-01-05 09:04:00|31535.22|31535.22|31535.22|31535.22|31535.22|31535.22|31535.22|31535.22|0
1641373460000|2022-01-05 09:04:20|31545.83|31545.83|31556.43|31556.43|31556.43|31556.43|31545.83|31545.83|0
1641373500000|2022-01-05 09:05:00|31559.97|31559.97|31559.97|31559.97|31559.97|31559.97|31559.97|31559.97|0
1641373510000|2022-01-05 09:05:10|31556.43|31556.43|31563.5|31563.5|31563.5|31563.5|31556.43|31556.43|0
1641373530000|2022-01-05 09:05:30|31567.04|31567.04|31567.04|31567.04|31567.04|31567.04|31567.04|31567.04|0
1641373560000|2022-01-05 09:06:00|31570.57|31570.57|31570.81|31570.81|31570.81|31570.81|31570.57|31570.57|0
1641373570000|2022-01-05 09:06:10|31570.57|31570.57|31570.57|31570.57|31570.57|31570.57|31570.57|31570.57|0
1641373580000|2022-01-05 09:06:20|31559.97|31559.97|31559.97|31559.97|31559.97|31559.97|31559.97|31559.97|0
1641373590000|2022-01-05 09:06:30|31552.9|31552.9|31552.9|31552.9|31552.9|31552.9|31552.9|31552.9|0
1641373600000|2022-01-05 09:06:40|31553.31|31553.31|31553.31|31553.31|31553.31|31553.31|31553.31|31553.31|0
1641373620000|2022-01-05 09:07:00|31549.77|31549.77|31561.2|31561.2|31561.2|31561.2|31549.77|31549.77|0
1641373680000|2022-01-05 09:08:00|31564.73|31564.73|31563.53|31563.53|31564.73|31564.73|31563.53|31563.53|0
1641373740000|2022-01-05 09:09:00|31567.06|31567.06|31556.46|31556.46|31567.06|31567.06|31556.46|31556.46|0
1641373770000|2022-01-05 09:09:30|31552.92|31552.92|31549.39|31549.39|31552.92|31552.92|31549.39|31549.39|0
1641373830000|2022-01-05 09:10:30|31545.85|31545.85|31545.85|31545.85|31545.85|31545.85|31545.85|31545.85|0
1641373850000|2022-01-05 09:10:50|31549.39|31549.39|31549.39|31549.39|31549.39|31549.39|31549.39|31549.39|0
1641373870000|2022-01-05 09:11:10|31552.92|31552.92|31556.46|31556.46|31556.46|31556.46|31552.92|31552.92|0
1641373890000|2022-01-05 09:11:30|31557.06|31557.06|31557.66|31557.66|31557.66|31557.66|31557.06|31557.06|0
1641373920000|2022-01-05 09:12:00|31554.13|31554.13|31554.13|31554.13|31554.13|31554.13|31554.13|31554.13|0
1641373930000|2022-01-05 09:12:10|31546.46|31546.46|31546.46|31546.46|31546.46|31546.46|31546.46|31546.46|0
1641373960000|2022-01-05 09:12:40|31549.99|31549.99|31549.99|31549.99|31549.99|31549.99|31549.99|31549.99|0
1641373990000|2022-01-05 09:13:10|31553.52|31553.52|31553.52|31553.52|31553.52|31553.52|31553.52|31553.52|0
1641374000000|2022-01-05 09:13:20|31557.06|31557.06|31564.13|31564.13|31564.13|31564.13|31557.06|31557.06|0
1641374010000|2022-01-05 09:13:30|31567.66|31567.66|31567.66|31567.66|31567.66|31567.66|31567.66|31567.66|0
1641374040000|2022-01-05 09:14:00|31568.39|31568.39|31571.93|31571.93|31571.93|31571.93|31568.39|31568.39|0
1641374060000|2022-01-05 09:14:20|31568.39|31568.39|31568.39|31568.39|31568.39|31568.39|31568.39|31568.39|0
1641374080000|2022-01-05 09:14:40|31571.93|31571.93|31571.93|31571.93|31571.93|31571.93|31571.93|31571.93|0
1641374100000|2022-01-05 09:15:00|31571.68|31571.68|31571.68|31571.68|31571.68|31571.68|31571.68|31571.68|0
1641374120000|2022-01-05 09:15:20|31571.93|31571.93|31571.93|31571.93|31571.93|31571.93|31571.93|31571.93|0
1641374150000|2022-01-05 09:15:50|31582.53|31582.53|31582.53|31582.53|31582.53|31582.53|31582.53|31582.53|0
1641374160000|2022-01-05 09:16:00|31579|31579|31582.53|31582.53|31582.53|31582.53|31579|31579|0
1641374180000|2022-01-05 09:16:20|31579|31579|31579|31579|31579|31579|31579|31579|0
1641374190000|2022-01-05 09:16:30|31575.46|31575.46|31568.39|31568.39|31575.46|31575.46|31568.39|31568.39|0
1641374200000|2022-01-05 09:16:40|31568.87|31568.87|31579.48|31579.48|31579.48|31579.48|31568.46|31568.46|0
1641374240000|2022-01-05 09:17:20|31581.28|31581.28|31580.44|31580.44|31581.28|31581.28|31580.44|31580.44|0
1641374250000|2022-01-05 09:17:30|31580.92|31580.92|31580.92|31580.92|31580.92|31580.92|31580.92|31580.92|0
1641374290000|2022-01-05 09:18:10|31581.41|31581.41|31581.41|31581.41|31581.41|31581.41|31581.41|31581.41|0
1641374300000|2022-01-05 09:18:20|31584.94|31584.94|31588.72|31588.72|31588.72|31588.72|31584.94|31584.94|0
1641374330000|2022-01-05 09:18:50|31599.32|31599.32|31592.25|31592.25|31599.32|31599.32|31592.25|31592.25|0
1641374340000|2022-01-05 09:19:00|31588.72|31588.72|31588.72|31588.72|31588.72|31588.72|31588.72|31588.72|0
1641374350000|2022-01-05 09:19:10|31589.54|31589.54|31589.54|31589.54|31589.54|31589.54|31589.54|31589.54|0
1641374360000|2022-01-05 09:19:20|31600.14|31600.14|31600.14|31600.14|31600.14|31600.14|31600.14|31600.14|0
1641374370000|2022-01-05 09:19:30|31599.54|31599.54|31599.54|31599.54|31599.54|31599.54|31599.54|31599.54|0
1641374380000|2022-01-05 09:19:40|31596.01|31596.01|31596.01|31596.01|31596.01|31596.01|31596.01|31596.01|0
1641374400000|2022-01-05 09:20:00|31595.41|31595.41|31595.41|31595.41|31595.41|31595.41|31595.41|31595.41|0
1641374410000|2022-01-05 09:20:10|31591.87|31591.87|31591.87|31591.87|31591.87|31591.87|31591.87|31591.87|0
1641374440000|2022-01-05 09:20:40|31596.61|31596.61|31594.81|31594.81|31596.61|31596.61|31594.81|31594.81|0
1641374460000|2022-01-05 09:21:00|31598.34|31598.34|31598.34|31598.34|31598.34|31598.34|31598.34|31598.34|0
1641374470000|2022-01-05 09:21:10|31591.27|31591.27|31591.27|31591.27|31591.27|31591.27|31591.27|31591.27|0
1641374530000|2022-01-05 09:22:10|31594.81|31594.81|31601.88|31601.88|31601.88|31601.88|31594.81|31594.81|0
1641374550000|2022-01-05 09:22:30|31602.12|31602.12|31601.63|31601.63|31602.12|31602.12|31601.63|31601.63|0
1641374560000|2022-01-05 09:22:40|31602.23|31602.23|31602.23|31602.23|31602.23|31602.23|31602.23|31602.23|0
1641374570000|2022-01-05 09:22:50|31595.16|31595.16|31595.16|31595.16|31595.16|31595.16|31595.16|31595.16|0
1641374580000|2022-01-05 09:23:00|31591.63|31591.63|31591.63|31591.63|31591.63|31591.63|31591.63|31591.63|0
1641374590000|2022-01-05 09:23:10|31588.1|31588.1|31584.56|31584.56|31588.1|31588.1|31584.56|31584.56|0
1641374610000|2022-01-05 09:23:30|31583.96|31583.96|31583.96|31583.96|31583.96|31583.96|31583.96|31583.96|0
1641374620000|2022-01-05 09:23:40|31583.72|31583.72|31587.25|31587.25|31587.25|31587.25|31583.72|31583.72|0
1641374630000|2022-01-05 09:23:50|31583.72|31583.72|31583.48|31583.48|31583.72|31583.72|31583.48|31583.48|0
1641374640000|2022-01-05 09:24:00|31583.72|31583.72|31587.25|31587.25|31587.25|31587.25|31583.72|31583.72|0
1641374650000|2022-01-05 09:24:10|31590.79|31590.79|31594.92|31594.92|31594.92|31594.92|31590.79|31590.79|0
1641374660000|2022-01-05 09:24:20|31598.46|31598.46|31598.46|31598.46|31598.46|31598.46|31598.46|31598.46|0
1641374680000|2022-01-05 09:24:40|31594.92|31594.92|31594.92|31594.92|31594.92|31594.92|31594.92|31594.92|0
1641374700000|2022-01-05 09:25:00|31598.46|31598.46|31598.46|31598.46|31601.99|31601.99|31598.46|31598.46|0
1641374750000|2022-01-05 09:25:50|31601.99|31601.99|31598.46|31598.46|31601.99|31601.99|31598.46|31598.46|0
1641374760000|2022-01-05 09:26:00|31594.92|31594.92|31598.46|31598.46|31598.46|31598.46|31594.92|31594.92|0
1641374780000|2022-01-05 09:26:20|31594.92|31594.92|31594.32|31594.32|31594.92|31594.92|31594.32|31594.32|0
1641374800000|2022-01-05 09:26:40|31597.86|31597.86|31597.86|31597.86|31597.86|31597.86|31597.86|31597.86|0
1641374830000|2022-01-05 09:27:10|31598.34|31598.34|31598.34|31598.34|31598.34|31598.34|31598.34|31598.34|0
1641374880000|2022-01-05 09:28:00|31594.81|31594.81|31594.81|31594.81|31594.81|31594.81|31594.81|31594.81|0
1641374890000|2022-01-05 09:28:10|31598.34|31598.34|31598.34|31598.34|31598.34|31598.34|31598.34|31598.34|0
1641374920000|2022-01-05 09:28:40|31599.54|31599.54|31606.61|31606.61|31606.61|31606.61|31599.54|31599.54|0
1641374930000|2022-01-05 09:28:50|31603.08|31603.08|31603.08|31603.08|31603.08|31603.08|31603.08|31603.08|0
1641374990000|2022-01-05 09:29:50|31599.54|31599.54|31599.54|31599.54|31599.54|31599.54|31599.54|31599.54|0
1641375050000|2022-01-05 09:30:50|31599.3|31599.3|31599.3|31599.3|31599.3|31599.3|31599.3|31599.3|0
1641375100000|2022-01-05 09:31:40|31588.7|31588.7|31588.7|31588.7|31588.7|31588.7|31588.7|31588.7|0
1641375110000|2022-01-05 09:31:50|31585.16|31585.16|31585.16|31585.16|31585.16|31585.16|31585.16|31585.16|0
1641375150000|2022-01-05 09:32:30|31592.23|31592.23|31592.23|31592.23|31592.23|31592.23|31592.23|31592.23|0
1641375180000|2022-01-05 09:33:00|31595.77|31595.77|31599.3|31599.3|31599.3|31599.3|31595.77|31595.77|0
1641375200000|2022-01-05 09:33:20|31616.98|31616.98|31616.98|31616.98|31616.98|31616.98|31616.98|31616.98|0
1641375210000|2022-01-05 09:33:30|31613.44|31613.44|31613.44|31613.44|31613.44|31613.44|31613.44|31613.44|0
1641375250000|2022-01-05 09:34:10|31613.03|31613.03|31613.03|31613.03|31613.03|31613.03|31613.03|31613.03|0
1641375260000|2022-01-05 09:34:20|31605.96|31605.96|31605.96|31605.96|31605.96|31605.96|31605.96|31605.96|0
1641375270000|2022-01-05 09:34:30|31598.89|31598.89|31602.43|31602.43|31602.43|31602.43|31598.89|31598.89|0
1641375340000|2022-01-05 09:35:40|31605.96|31605.96|31605.96|31605.96|31605.96|31605.96|31605.96|31605.96|0
1641375390000|2022-01-05 09:36:30|31602.43|31602.43|31602.43|31602.43|31602.43|31602.43|31602.43|31602.43|0
1641375420000|2022-01-05 09:37:00|31613.03|31613.03|31613.03|31613.03|31613.03|31613.03|31613.03|31613.03|0
1641375460000|2022-01-05 09:37:40|31616.57|31616.57|31620.1|31620.1|31620.1|31620.1|31616.57|31616.57|0
1641375480000|2022-01-05 09:38:00|31618.3|31618.3|31618.3|31618.3|31618.3|31618.3|31618.3|31618.3|0
1641375490000|2022-01-05 09:38:10|31621.83|31621.83|31621.83|31621.83|31621.83|31621.83|31621.83|31621.83|0
1641375500000|2022-01-05 09:38:20|31628.9|31628.9|31628.9|31628.9|31628.9|31628.9|31628.9|31628.9|0
1641375510000|2022-01-05 09:38:30|31632.44|31632.44|31632.44|31632.44|31632.44|31632.44|31632.44|31632.44|0
1641375520000|2022-01-05 09:38:40|31635.97|31635.97|31635|31635|31635.97|31635.97|31635|31635|0
1641375530000|2022-01-05 09:38:50|31634.59|31634.59|31634.18|31634.18|31634.59|31634.59|31634.18|31634.18|0
1641375550000|2022-01-05 09:39:10|31637.72|31637.72|31630.65|31630.65|31637.72|31637.72|31630.65|31630.65|0
1641375590000|2022-01-05 09:39:50|31627.11|31627.11|31627.11|31627.11|31627.11|31627.11|31627.11|31627.11|0
1641375670000|2022-01-05 09:41:10|31620.04|31620.04|31620.04|31620.04|31620.04|31620.04|31620.04|31620.04|0
1641375680000|2022-01-05 09:41:20|31627.11|31627.11|31627.11|31627.11|31627.11|31627.11|31627.11|31627.11|0
1641375700000|2022-01-05 09:41:40|31630.65|31630.65|31630.65|31630.65|31631.06|31631.06|31630.65|31630.65|0
1641375710000|2022-01-05 09:41:50|31634.18|31634.18|31637.72|31637.72|31637.72|31637.72|31634.18|31634.18|0
1641375740000|2022-01-05 09:42:20|31641.25|31641.25|31637.72|31637.72|31641.25|31641.25|31637.72|31637.72|0
1641375760000|2022-01-05 09:42:40|31634.18|31634.18|31634.18|31634.18|31637.72|31637.72|31634.18|31634.18|0
1641375770000|2022-01-05 09:42:50|31633.77|31633.77|31633.77|31633.77|31633.77|31633.77|31633.77|31633.77|0
1641375780000|2022-01-05 09:43:00|31633.36|31633.36|31633.36|31633.36|31633.36|31633.36|31633.36|31633.36|0
1641375790000|2022-01-05 09:43:10|31636.9|31636.9|31636.9|31636.9|31636.9|31636.9|31636.9|31636.9|0
1641375800000|2022-01-05 09:43:20|31637.38|31637.38|31640.92|31640.92|31640.92|31640.92|31637.38|31637.38|0
1641375850000|2022-01-05 09:44:10|31644.45|31644.45|31644.45|31644.45|31644.45|31644.45|31644.45|31644.45|0
1641375900000|2022-01-05 09:45:00|31640.92|31640.92|31640.92|31640.92|31640.92|31640.92|31637.38|31637.38|0
1641375920000|2022-01-05 09:45:20|31637.38|31637.38|31637.38|31637.38|31637.38|31637.38|31637.38|31637.38|0
1641375930000|2022-01-05 09:45:30|31640.92|31640.92|31644.45|31644.45|31644.45|31644.45|31640.92|31640.92|0
1641375940000|2022-01-05 09:45:40|31640.92|31640.92|31640.92|31640.92|31640.92|31640.92|31640.92|31640.92|0
1641375990000|2022-01-05 09:46:30|31644.45|31644.45|31640.92|31640.92|31644.45|31644.45|31640.92|31640.92|0
1641376020000|2022-01-05 09:47:00|31644.45|31644.45|31644.45|31644.45|31644.45|31644.45|31644.45|31644.45|0
1641376060000|2022-01-05 09:47:40|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|0
1641376080000|2022-01-05 09:48:00|31648.59|31648.59|31648.59|31648.59|31648.59|31648.59|31648.59|31648.59|0
1641376100000|2022-01-05 09:48:20|31652.12|31652.12|31652.12|31652.12|31652.12|31652.12|31652.12|31652.12|0
1641376110000|2022-01-05 09:48:30|31648.59|31648.59|31648.59|31648.59|31648.59|31648.59|31648.59|31648.59|0
1641376120000|2022-01-05 09:48:40|31652.12|31652.12|31652.12|31652.12|31652.12|31652.12|31652.12|31652.12|0
1641376130000|2022-01-05 09:48:50|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|0
1641376150000|2022-01-05 09:49:10|31645.66|31645.66|31645.05|31645.05|31645.66|31645.66|31645.05|31645.05|0
1641376170000|2022-01-05 09:49:30|31641.52|31641.52|31641.52|31641.52|31641.52|31641.52|31641.52|31641.52|0
1641376180000|2022-01-05 09:49:40|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|0
1641376240000|2022-01-05 09:50:40|31648.59|31648.59|31648.59|31648.59|31648.59|31648.59|31648.59|31648.59|0
1641376250000|2022-01-05 09:50:50|31652.12|31652.12|31652.12|31652.12|31652.12|31652.12|31652.12|31652.12|0
1641376260000|2022-01-05 09:51:00|31648.59|31648.59|31652.12|31652.12|31652.12|31652.12|31648.59|31648.59|0
1641376270000|2022-01-05 09:51:10|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|31645.05|0
1641376320000|2022-01-05 09:52:00|31644.45|31644.45|31644.45|31644.45|31644.45|31644.45|31644.45|31644.45|0
1641376360000|2022-01-05 09:52:40|31637.38|31637.38|31630.31|31630.31|31637.38|31637.38|31630.31|31630.31|0
1641376410000|2022-01-05 09:53:30|31626.78|31626.78|31626.78|31626.78|31626.78|31626.78|31626.78|31626.78|0
1641376460000|2022-01-05 09:54:20|31630.31|31630.31|31630.31|31630.31|31630.31|31630.31|31630.31|31630.31|0
1641376480000|2022-01-05 09:54:40|31623.24|31623.24|31619.71|31619.71|31623.24|31623.24|31619.71|31619.71|0
1641376490000|2022-01-05 09:54:50|31630.31|31630.31|31630.31|31630.31|31630.31|31630.31|31630.31|31630.31|0
1641376500000|2022-01-05 09:55:00|31633.85|31633.85|31637.38|31637.38|31637.38|31637.38|31633.85|31633.85|0
1641376520000|2022-01-05 09:55:20|31637.87|31637.87|31638.59|31638.59|31638.59|31638.59|31637.87|31637.87|0
1641376530000|2022-01-05 09:55:30|31639.41|31639.41|31640.62|31640.62|31640.62|31640.62|31639.41|31639.41|0
1641376540000|2022-01-05 09:55:40|31637.08|31637.08|31633.55|31633.55|31637.08|31637.08|31633.55|31633.55|0
1641376550000|2022-01-05 09:55:50|31633.14|31633.14|31633.14|31633.14|31633.14|31633.14|31633.14|31633.14|0
1641376560000|2022-01-05 09:56:00|31636.67|31636.67|31636.67|31636.67|31636.67|31636.67|31636.67|31636.67|0
1641376570000|2022-01-05 09:56:10|31633.14|31633.14|31629.6|31629.6|31633.14|31633.14|31629.6|31629.6|0
1641376590000|2022-01-05 09:56:30|31626.07|31626.07|31622.53|31622.53|31626.07|31626.07|31622.53|31622.53|0
1641376610000|2022-01-05 09:56:50|31626.07|31626.07|31626.07|31626.07|31626.07|31626.07|31626.07|31626.07|0
1641376620000|2022-01-05 09:57:00|31629.6|31629.6|31633.14|31633.14|31633.14|31633.14|31629.6|31629.6|0
1641376630000|2022-01-05 09:57:10|31636.67|31636.67|31636.67|31636.67|31636.67|31636.67|31636.67|31636.67|0
1641376640000|2022-01-05 09:57:20|31640.21|31640.21|31643.74|31643.74|31643.74|31643.74|31640.21|31640.21|0
1641376670000|2022-01-05 09:57:50|31640.21|31640.21|31636.67|31636.67|31640.21|31640.21|31636.67|31636.67|0
1641376690000|2022-01-05 09:58:10|31640.21|31640.21|31640.21|31640.21|31640.21|31640.21|31640.21|31640.21|0
1641376730000|2022-01-05 09:58:50|31636.67|31636.67|31633.14|31633.14|31636.67|31636.67|31633.14|31633.14|0
1641376820000|2022-01-05 10:00:20|31626.07|31626.07|31622.53|31622.53|31626.07|31626.07|31622.53|31622.53|0
1641376860000|2022-01-05 10:01:00|31619|31619|31619|31619|31619|31619|31619|31619|0
1641376870000|2022-01-05 10:01:10|31619.24|31619.24|31619.48|31619.48|31619.48|31619.48|31619.24|31619.24|0
1641376880000|2022-01-05 10:01:20|31619.96|31619.96|31619.96|31619.96|31619.96|31619.96|31619.96|31619.96|0
1641376900000|2022-01-05 10:01:40|31619.72|31619.72|31619.48|31619.48|31619.72|31619.72|31619.48|31619.48|0
1641376910000|2022-01-05 10:01:50|31612.41|31612.41|31605.34|31605.34|31612.41|31612.41|31605.34|31605.34|0
1641376990000|2022-01-05 10:03:10|31594.74|31594.74|31598.27|31598.27|31598.27|31598.27|31594.74|31594.74|0
1641377020000|2022-01-05 10:03:40|31601.81|31601.81|31601.81|31601.81|31601.81|31601.81|31601.81|31601.81|0
1641377050000|2022-01-05 10:04:10|31602.05|31602.05|31601.81|31601.81|31602.05|31602.05|31601.81|31601.81|0
1641377090000|2022-01-05 10:04:50|31584.13|31584.13|31584.13|31584.13|31591.2|31591.2|31584.13|31584.13|0
1641377160000|2022-01-05 10:06:00|31580.6|31580.6|31580.6|31580.6|31580.6|31580.6|31580.6|31580.6|0
1641377170000|2022-01-05 10:06:10|31578.79|31578.79|31576.96|31576.96|31578.79|31578.79|31576.96|31576.96|0
1641377180000|2022-01-05 10:06:20|31569.89|31569.89|31569.89|31569.89|31569.89|31569.89|31569.89|31569.89|0
1641377210000|2022-01-05 10:06:50|31562.82|31562.82|31562.82|31562.82|31562.82|31562.82|31562.82|31562.82|0
1641377220000|2022-01-05 10:07:00|31555.75|31555.75|31555.75|31555.75|31555.75|31555.75|31555.75|31555.75|0
1641377240000|2022-01-05 10:07:20|31559.29|31559.29|31559.29|31559.29|31559.29|31559.29|31559.29|31559.29|0
1641377250000|2022-01-05 10:07:30|31555.75|31555.75|31555.75|31555.75|31555.75|31555.75|31555.75|31555.75|0
1641377320000|2022-01-05 10:08:40|31559.29|31559.29|31555.75|31555.75|31559.29|31559.29|31555.75|31555.75|0
1641377330000|2022-01-05 10:08:50|31559.29|31559.29|31559.29|31559.29|31559.29|31559.29|31559.29|31559.29|0
1641377350000|2022-01-05 10:09:10|31569.89|31569.89|31573.67|31573.67|31573.67|31573.67|31569.89|31569.89|0
1641377360000|2022-01-05 10:09:20|31570.14|31570.14|31570.14|31570.14|31570.14|31570.14|31570.14|31570.14|0
1641377400000|2022-01-05 10:10:00|31559.53|31559.53|31556|31556|31559.53|31559.53|31556|31556|0
1641377410000|2022-01-05 10:10:10|31559.53|31559.53|31556|31556|31559.53|31559.53|31556|31556|0
1641377420000|2022-01-05 10:10:20|31559.53|31559.53|31559.53|31559.53|31559.53|31559.53|31559.53|31559.53|0
1641377530000|2022-01-05 10:12:10|31556|31556|31545.39|31545.39|31556|31556|31545.39|31545.39|0
1641377550000|2022-01-05 10:12:30|31541.86|31541.86|31541.86|31541.86|31541.86|31541.86|31541.86|31541.86|0
1641377580000|2022-01-05 10:13:00|31538.32|31538.32|31538.32|31538.32|31538.32|31538.32|31538.32|31538.32|0
1641377610000|2022-01-05 10:13:30|31534.79|31534.79|31534.79|31534.79|31534.79|31534.79|31534.79|31534.79|0
1641377630000|2022-01-05 10:13:50|31533.59|31533.59|31533.34|31533.34|31533.59|31533.59|31533.34|31533.34|0
1641377640000|2022-01-05 10:14:00|31526.27|31526.27|31526.27|31526.27|31526.27|31526.27|31526.27|31526.27|0
1641377650000|2022-01-05 10:14:10|31519.2|31519.2|31519.2|31519.2|31519.2|31519.2|31519.2|31519.2|0
1641377680000|2022-01-05 10:14:40|31515.67|31515.67|31515.67|31515.67|31515.67|31515.67|31515.67|31515.67|0
1641377700000|2022-01-05 10:15:00|31505.06|31505.06|31504.05|31504.05|31505.06|31505.06|31504.05|31504.05|0
1641377710000|2022-01-05 10:15:10|31502.85|31502.85|31502.85|31502.85|31506.39|31506.39|31502.85|31502.85|0
1641377750000|2022-01-05 10:15:50|31499.32|31499.32|31499.32|31499.32|31499.32|31499.32|31499.32|31499.32|0
1641377760000|2022-01-05 10:16:00|31502.85|31502.85|31506.39|31506.39|31506.39|31506.39|31502.85|31502.85|0
1641377770000|2022-01-05 10:16:10|31502.85|31502.85|31502.85|31502.85|31502.85|31502.85|31502.85|31502.85|0
1641377780000|2022-01-05 10:16:20|31506.39|31506.39|31506.39|31506.39|31506.39|31506.39|31506.39|31506.39|0
1641377790000|2022-01-05 10:16:30|31509.92|31509.92|31506.39|31506.39|31509.92|31509.92|31506.39|31506.39|0
1641377800000|2022-01-05 10:16:40|31502.85|31502.85|31502.85|31502.85|31502.85|31502.85|31502.85|31502.85|0
1641377840000|2022-01-05 10:17:20|31503.45|31503.45|31503.45|31503.45|31503.45|31503.45|31503.45|31503.45|0
1641377850000|2022-01-05 10:17:30|31504.05|31504.05|31504.05|31504.05|31504.05|31504.05|31504.05|31504.05|0
1641377920000|2022-01-05 10:18:40|31500.52|31500.52|31507.59|31507.59|31507.59|31507.59|31500.52|31500.52|0
1641377940000|2022-01-05 10:19:00|31504.05|31504.05|31504.05|31504.05|31504.05|31504.05|31504.05|31504.05|0
1641377990000|2022-01-05 10:19:50|31503.64|31503.64|31503.64|31503.64|31503.64|31503.64|31503.64|31503.64|0
1641378030000|2022-01-05 10:20:30|31507.18|31507.18|31507.18|31507.18|31507.18|31507.18|31507.18|31507.18|0
1641378060000|2022-01-05 10:21:00|31503.64|31503.64|31503.64|31503.64|31503.64|31503.64|31503.64|31503.64|0
1641378070000|2022-01-05 10:21:10|31500.11|31500.11|31482.19|31482.19|31500.11|31500.11|31478.41|31478.41|0
1641378080000|2022-01-05 10:21:20|31475.12|31475.12|31474.15|31474.15|31475.12|31475.12|31474.15|31474.15|0
1641378090000|2022-01-05 10:21:30|31470.62|31470.62|31467.08|31467.08|31470.62|31470.62|31467.08|31467.08|0
1641378100000|2022-01-05 10:21:40|31467.33|31467.33|31467.33|31467.33|31467.33|31467.33|31467.33|31467.33|0
1641378110000|2022-01-05 10:21:50|31474.4|31474.4|31449.65|31449.65|31474.4|31474.4|31449.65|31449.65|0
1641378120000|2022-01-05 10:22:00|31456.72|31456.72|31456.72|31456.72|31456.72|31456.72|31456.72|31456.72|0
1641378130000|2022-01-05 10:22:10|31453.72|31453.72|31453.72|31453.72|31453.72|31453.72|31453.72|31453.72|0
1641378150000|2022-01-05 10:22:30|31450.18|31450.18|31446.65|31446.65|31450.18|31450.18|31446.65|31446.65|0
1641378160000|2022-01-05 10:22:40|31450.18|31450.18|31457.25|31457.25|31457.25|31457.25|31450.18|31450.18|0
1641378170000|2022-01-05 10:22:50|31453.72|31453.72|31453.72|31453.72|31453.72|31453.72|31453.72|31453.72|0
1641378190000|2022-01-05 10:23:10|31450.18|31450.18|31450.18|31450.18|31450.18|31450.18|31450.18|31450.18|0
1641378230000|2022-01-05 10:23:50|31453.72|31453.72|31457.25|31457.25|31457.25|31457.25|31453.72|31453.72|0
1641378240000|2022-01-05 10:24:00|31453.72|31453.72|31453.72|31453.72|31453.72|31453.72|31453.72|31453.72|0
1641378290000|2022-01-05 10:24:50|31457.25|31457.25|31457.25|31457.25|31457.25|31457.25|31457.25|31457.25|0
1641378300000|2022-01-05 10:25:00|31460.79|31460.79|31467.86|31467.86|31471.39|31471.39|31460.79|31460.79|0
1641378310000|2022-01-05 10:25:10|31468.46|31468.46|31471.99|31471.99|31471.99|31471.99|31468.46|31468.46|0
1641378360000|2022-01-05 10:26:00|31475.53|31475.53|31475.53|31475.53|31475.53|31475.53|31475.53|31475.53|0
1641378380000|2022-01-05 10:26:20|31482.6|31482.6|31479.06|31479.06|31482.6|31482.6|31475.53|31475.53|0
1641378390000|2022-01-05 10:26:30|31482.6|31482.6|31482.6|31482.6|31482.6|31482.6|31482.6|31482.6|0
1641378400000|2022-01-05 10:26:40|31478.46|31478.46|31478.46|31478.46|31478.46|31478.46|31478.46|31478.46|0
1641378420000|2022-01-05 10:27:00|31479.19|31479.19|31479.19|31479.19|31479.19|31479.19|31479.19|31479.19|0
1641378490000|2022-01-05 10:28:10|31475.65|31475.65|31475.65|31475.65|31475.65|31475.65|31475.65|31475.65|0
1641378500000|2022-01-05 10:28:20|31479.19|31479.19|31479.19|31479.19|31479.19|31479.19|31479.19|31479.19|0
1641378510000|2022-01-05 10:28:30|31475.65|31475.65|31475.65|31475.65|31475.65|31475.65|31475.65|31475.65|0
1641378520000|2022-01-05 10:28:40|31486.26|31486.26|31486.26|31486.26|31486.26|31486.26|31486.26|31486.26|0
1641378540000|2022-01-05 10:29:00|31489.79|31489.79|31496.86|31496.86|31496.86|31496.86|31489.79|31489.79|0
1641378560000|2022-01-05 10:29:20|31500.4|31500.4|31500.4|31500.4|31500.4|31500.4|31500.4|31500.4|0
1641378570000|2022-01-05 10:29:30|31499.8|31499.8|31503.33|31503.33|31506.87|31506.87|31499.8|31499.8|0
1641378620000|2022-01-05 10:30:20|31506.87|31506.87|31517.47|31517.47|31517.47|31517.47|31506.87|31506.87|0
1641378630000|2022-01-05 10:30:30|31510.4|31510.4|31510.4|31510.4|31510.4|31510.4|31510.4|31510.4|0
1641378640000|2022-01-05 10:30:40|31513.94|31513.94|31510.4|31510.4|31513.94|31513.94|31510.4|31510.4|0
1641378660000|2022-01-05 10:31:00|31513.94|31513.94|31513.94|31513.94|31513.94|31513.94|31513.94|31513.94|0
1641378690000|2022-01-05 10:31:30|31521.01|31521.01|31521.01|31521.01|31521.01|31521.01|31521.01|31521.01|0
1641378740000|2022-01-05 10:32:20|31517.47|31517.47|31517.47|31517.47|31517.47|31517.47|31517.47|31517.47|0
1641378750000|2022-01-05 10:32:30|31510.4|31510.4|31502.13|31502.13|31510.4|31510.4|31502.13|31502.13|0
1641378760000|2022-01-05 10:32:40|31505.66|31505.66|31502.13|31502.13|31505.66|31505.66|31502.13|31502.13|0
1641378770000|2022-01-05 10:32:50|31505.66|31505.66|31505.66|31505.66|31505.66|31505.66|31505.66|31505.66|0
1641378850000|2022-01-05 10:34:10|31502.13|31502.13|31502.13|31502.13|31502.13|31502.13|31502.13|31502.13|0
1641378900000|2022-01-05 10:35:00|31495.06|31495.06|31487.99|31487.99|31495.06|31495.06|31487.99|31487.99|0
1641378910000|2022-01-05 10:35:10|31491.52|31491.52|31495.06|31495.06|31495.06|31495.06|31491.52|31491.52|0
1641378980000|2022-01-05 10:36:20|31491.52|31491.52|31491.52|31491.52|31491.52|31491.52|31491.52|31491.52|0
1641378990000|2022-01-05 10:36:30|31487.99|31487.99|31487.99|31487.99|31487.99|31487.99|31487.99|31487.99|0
1641379000000|2022-01-05 10:36:40|31495.06|31495.06|31495.06|31495.06|31495.06|31495.06|31495.06|31495.06|0
1641379020000|2022-01-05 10:37:00|31498.59|31498.59|31498.59|31498.59|31498.59|31498.59|31498.59|31498.59|0
1641379080000|2022-01-05 10:38:00|31495.06|31495.06|31491.52|31491.52|31495.06|31495.06|31491.52|31491.52|0
1641379090000|2022-01-05 10:38:10|31490.71|31490.71|31490.71|31490.71|31490.71|31490.71|31490.71|31490.71|0
1641379150000|2022-01-05 10:39:10|31494.24|31494.24|31494.84|31494.84|31494.84|31494.84|31494.24|31494.24|0
1641379170000|2022-01-05 10:39:30|31498.38|31498.38|31498.38|31498.38|31498.38|31498.38|31498.38|31498.38|0
1641379200000|2022-01-05 10:40:00|31494.84|31494.84|31494.84|31494.84|31494.84|31494.84|31494.84|31494.84|0
1641379240000|2022-01-05 10:40:40|31491.31|31491.31|31487.77|31487.77|31491.31|31491.31|31487.77|31487.77|0
1641379260000|2022-01-05 10:41:00|31488.26|31488.26|31488.26|31488.26|31488.26|31488.26|31488.26|31488.26|0
1641379320000|2022-01-05 10:42:00|31481.19|31481.19|31481.19|31481.19|31481.19|31481.19|31481.19|31481.19|0
1641379340000|2022-01-05 10:42:20|31484.72|31484.72|31484.72|31484.72|31484.72|31484.72|31484.72|31484.72|0
1641379350000|2022-01-05 10:42:30|31488.26|31488.26|31488.26|31488.26|31488.26|31488.26|31488.26|31488.26|0
1641379360000|2022-01-05 10:42:40|31487.65|31487.65|31487.65|31487.65|31487.65|31487.65|31487.65|31487.65|0
1641379420000|2022-01-05 10:43:40|31491.19|31491.19|31491.19|31491.19|31491.19|31491.19|31491.19|31491.19|0
1641379450000|2022-01-05 10:44:10|31490.59|31490.59|31490.59|31490.59|31490.59|31490.59|31490.59|31490.59|0
1641379460000|2022-01-05 10:44:20|31491.19|31491.19|31491.19|31491.19|31491.19|31491.19|31491.19|31491.19|0
1641379470000|2022-01-05 10:44:30|31490.78|31490.78|31490.78|31490.78|31490.78|31490.78|31490.78|31490.78|0
1641379490000|2022-01-05 10:44:50|31490.37|31490.37|31490.37|31490.37|31490.37|31490.37|31490.37|31490.37|0
1641379500000|2022-01-05 10:45:00|31497.44|31497.44|31500.97|31500.97|31500.97|31500.97|31497.44|31497.44|0
1641379510000|2022-01-05 10:45:10|31497.44|31497.44|31497.44|31497.44|31497.44|31497.44|31497.44|31497.44|0
1641379590000|2022-01-05 10:46:30|31493.9|31493.9|31493.9|31493.9|31493.9|31493.9|31493.9|31493.9|0
1641379660000|2022-01-05 10:47:40|31492.7|31492.7|31493.3|31493.3|31493.3|31493.3|31492.7|31492.7|0
1641379670000|2022-01-05 10:47:50|31489.77|31489.77|31493.3|31493.3|31493.3|31493.3|31489.77|31489.77|0
1641379680000|2022-01-05 10:48:00|31486.23|31486.23|31482.7|31482.7|31486.23|31486.23|31482.7|31482.7|0
1641379730000|2022-01-05 10:48:50|31482.1|31482.1|31482.1|31482.1|31482.1|31482.1|31482.1|31482.1|0
1641379750000|2022-01-05 10:49:10|31485.63|31485.63|31485.63|31485.63|31485.63|31485.63|31485.63|31485.63|0
1641379800000|2022-01-05 10:50:00|31485.22|31485.22|31485.22|31485.22|31485.22|31485.22|31485.22|31485.22|0
1641379840000|2022-01-05 10:50:40|31484.81|31484.81|31484.81|31484.81|31484.81|31484.81|31484.81|31484.81|0
1641379860000|2022-01-05 10:51:00|31481.28|31481.28|31474.21|31474.21|31481.28|31481.28|31470.67|31470.67|0
1641379880000|2022-01-05 10:51:20|31470.67|31470.67|31470.67|31470.67|31470.67|31470.67|31470.67|31470.67|0
1641379920000|2022-01-05 10:52:00|31470.07|31470.07|31469.35|31469.35|31470.07|31470.07|31469.35|31469.35|0
1641379940000|2022-01-05 10:52:20|31469.95|31469.95|31473.48|31473.48|31473.48|31473.48|31469.95|31469.95|0
1641380060000|2022-01-05 10:54:20|31469.95|31469.95|31473.48|31473.48|31473.48|31473.48|31469.95|31469.95|0
1641380070000|2022-01-05 10:54:30|31472.28|31472.28|31471.68|31471.68|31472.28|31472.28|31471.68|31471.68|0
1641380080000|2022-01-05 10:54:40|31475.21|31475.21|31475.21|31475.21|31475.21|31475.21|31475.21|31475.21|0
1641380140000|2022-01-05 10:55:40|31471.68|31471.68|31471.68|31471.68|31471.68|31471.68|31471.68|31471.68|0
1641380160000|2022-01-05 10:56:00|31475.21|31475.21|31475.21|31475.21|31475.21|31475.21|31475.21|31475.21|0
1641380180000|2022-01-05 10:56:20|31474.81|31474.81|31474.4|31474.4|31474.81|31474.81|31474.4|31474.4|0
1641380190000|2022-01-05 10:56:30|31477.93|31477.93|31481.47|31481.47|31481.47|31481.47|31477.93|31477.93|0
1641380270000|2022-01-05 10:57:50|31482.07|31482.07|31482.07|31482.07|31482.07|31482.07|31482.07|31482.07|0
1641380280000|2022-01-05 10:58:00|31485.6|31485.6|31496.21|31496.21|31496.21|31496.21|31485.6|31485.6|0
1641380300000|2022-01-05 10:58:20|31496.81|31496.81|31496.21|31496.21|31496.81|31496.81|31496.21|31496.21|0
1641380310000|2022-01-05 10:58:30|31492.67|31492.67|31485.6|31485.6|31492.67|31492.67|31485.6|31485.6|0
1641380330000|2022-01-05 10:58:50|31486.01|31486.01|31486.01|31486.01|31486.01|31486.01|31486.01|31486.01|0
1641380340000|2022-01-05 10:59:00|31478.94|31478.94|31478.7|31478.7|31478.94|31478.94|31478.7|31478.7|0
1641380410000|2022-01-05 11:00:10|31475.16|31475.16|31474.56|31474.56|31485.17|31485.17|31471.63|31471.63|0
1641380420000|2022-01-05 11:00:20|31478.1|31478.1|31478.1|31478.1|31478.1|31478.1|31478.1|31478.1|0
1641380460000|2022-01-05 11:01:00|31474.56|31474.56|31471.03|31471.03|31474.56|31474.56|31471.03|31471.03|0
1641380480000|2022-01-05 11:01:20|31467.49|31467.49|31467.49|31467.49|31467.49|31467.49|31467.49|31467.49|0
1641380530000|2022-01-05 11:02:10|31460.42|31460.42|31460.42|31460.42|31460.42|31460.42|31460.42|31460.42|0
1641380540000|2022-01-05 11:02:20|31461.63|31461.63|31461.63|31461.63|31461.63|31461.63|31461.63|31461.63|0
1641380550000|2022-01-05 11:02:30|31458.09|31458.09|31458.09|31458.09|31458.09|31458.09|31458.09|31458.09|0
1641380560000|2022-01-05 11:02:40|31454.56|31454.56|31446.88|31446.88|31454.56|31454.56|31446.88|31446.88|0
1641380580000|2022-01-05 11:03:00|31447.13|31447.13|31447.13|31447.13|31447.13|31447.13|31447.13|31447.13|0
1641380590000|2022-01-05 11:03:10|31440.06|31440.06|31440.06|31440.06|31440.06|31440.06|31440.06|31440.06|0
1641380620000|2022-01-05 11:03:40|31436.52|31436.52|31436.11|31436.11|31436.52|31436.52|31436.11|31436.11|0
1641380630000|2022-01-05 11:03:50|31435.7|31435.7|31435.7|31435.7|31435.7|31435.7|31435.7|31435.7|0
1641380640000|2022-01-05 11:04:00|31432.17|31432.17|31435.7|31435.7|31435.7|31435.7|31432.17|31432.17|0
1641380650000|2022-01-05 11:04:10|31439.24|31439.24|31439.24|31439.24|31439.24|31439.24|31439.24|31439.24|0
1641380660000|2022-01-05 11:04:20|31442.77|31442.77|31439.24|31439.24|31442.77|31442.77|31439.24|31439.24|0
1641380670000|2022-01-05 11:04:30|31442.77|31442.77|31442.77|31442.77|31442.77|31442.77|31442.77|31442.77|0
1641380690000|2022-01-05 11:04:50|31439.24|31439.24|31439.24|31439.24|31439.24|31439.24|31439.24|31439.24|0
1641380750000|2022-01-05 11:05:50|31435.7|31435.7|31428.63|31428.63|31435.7|31435.7|31428.63|31428.63|0
1641380760000|2022-01-05 11:06:00|31426.83|31426.83|31426.23|31426.23|31426.83|31426.83|31426.23|31426.23|0
1641380770000|2022-01-05 11:06:10|31425.99|31425.99|31429.52|31429.52|31429.52|31429.52|31425.99|31425.99|0
1641380820000|2022-01-05 11:07:00|31430.12|31430.12|31426.59|31426.59|31430.12|31430.12|31426.59|31426.59|0
1641380830000|2022-01-05 11:07:10|31423.05|31423.05|31423.05|31423.05|31423.05|31423.05|31423.05|31423.05|0
1641380870000|2022-01-05 11:07:50|31423.65|31423.65|31423.65|31423.65|31423.65|31423.65|31423.65|31423.65|0
1641380880000|2022-01-05 11:08:00|31420.12|31420.12|31420.12|31420.12|31420.12|31420.12|31420.12|31420.12|0
1641380900000|2022-01-05 11:08:20|31416.58|31416.58|31408.31|31408.31|31416.58|31416.58|31408.31|31408.31|0
1641380950000|2022-01-05 11:09:10|31411.85|31411.85|31415.38|31415.38|31415.38|31415.38|31411.85|31411.85|0
1641380960000|2022-01-05 11:09:20|31418.92|31418.92|31418.92|31418.92|31418.92|31418.92|31418.92|31418.92|0
1641380990000|2022-01-05 11:09:50|31420.12|31420.12|31420.12|31420.12|31420.12|31420.12|31420.12|31420.12|0
1641381020000|2022-01-05 11:10:20|31416.58|31416.58|31416.58|31416.58|31416.58|31416.58|31416.58|31416.58|0
1641381040000|2022-01-05 11:10:40|31416.99|31416.99|31405.19|31405.19|31416.99|31416.99|31405.19|31405.19|0
1641381050000|2022-01-05 11:10:50|31404.78|31404.78|31404.37|31404.37|31404.78|31404.78|31404.37|31404.37|0
1641381060000|2022-01-05 11:11:00|31407.9|31407.9|31407.9|31407.9|31407.9|31407.9|31407.9|31407.9|0
1641381080000|2022-01-05 11:11:20|31404.37|31404.37|31397.3|31397.3|31404.37|31404.37|31397.3|31397.3|0
1641381090000|2022-01-05 11:11:30|31398.12|31398.12|31391.05|31391.05|31398.12|31398.12|31391.05|31391.05|0
1641381110000|2022-01-05 11:11:50|31394.58|31394.58|31394.58|31394.58|31394.58|31394.58|31394.58|31394.58|0
1641381120000|2022-01-05 11:12:00|31391.05|31391.05|31391.05|31391.05|31391.05|31391.05|31391.05|31391.05|0
1641381140000|2022-01-05 11:12:20|31376.91|31376.91|31380.44|31380.44|31380.44|31380.44|31376.91|31376.91|0
1641381150000|2022-01-05 11:12:30|31380.85|31380.85|31382.05|31382.05|31382.05|31382.05|31380.85|31380.85|0
1641381180000|2022-01-05 11:13:00|31385.59|31385.59|31389.12|31389.12|31389.12|31389.12|31385.59|31385.59|0
1641381200000|2022-01-05 11:13:20|31396.19|31396.19|31396.19|31396.19|31396.19|31396.19|31396.19|31396.19|0
1641381220000|2022-01-05 11:13:40|31392.66|31392.66|31392.66|31392.66|31392.66|31392.66|31392.66|31392.66|0
1641381260000|2022-01-05 11:14:20|31396.19|31396.19|31392.66|31392.66|31396.19|31396.19|31392.66|31392.66|0
1641381300000|2022-01-05 11:15:00|31392.25|31392.25|31392.25|31392.25|31392.25|31392.25|31392.25|31392.25|0
1641381310000|2022-01-05 11:15:10|31391.65|31391.65|31392.25|31392.25|31392.25|31392.25|31391.65|31391.65|0
1641381320000|2022-01-05 11:15:20|31392.66|31392.66|31392.66|31392.66|31392.66|31392.66|31392.66|31392.66|0
1641381330000|2022-01-05 11:15:30|31394.46|31394.46|31395.06|31395.06|31395.06|31395.06|31390.93|31390.93|0
1641381340000|2022-01-05 11:15:40|31398.6|31398.6|31412.74|31412.74|31412.74|31412.74|31398.6|31398.6|0
1641381350000|2022-01-05 11:15:50|31413.34|31413.34|31413.34|31413.34|31413.34|31413.34|31413.34|31413.34|0
1641381360000|2022-01-05 11:16:00|31413.94|31413.94|31413.34|31413.34|31413.94|31413.94|31410.4|31410.4|0
1641381380000|2022-01-05 11:16:20|31409.8|31409.8|31409.2|31409.2|31409.8|31409.8|31409.2|31409.2|0
1641381390000|2022-01-05 11:16:30|31405.67|31405.67|31405.67|31405.67|31405.67|31405.67|31405.67|31405.67|0
1641381430000|2022-01-05 11:17:10|31412.74|31412.74|31412.74|31412.74|31412.74|31412.74|31409.2|31409.2|0
1641381500000|2022-01-05 11:18:20|31416.27|31416.27|31416.27|31416.27|31416.27|31416.27|31416.27|31416.27|0
1641381510000|2022-01-05 11:18:30|31419.81|31419.81|31430.41|31430.41|31430.41|31430.41|31419.81|31419.81|0
1641381530000|2022-01-05 11:18:50|31433.95|31433.95|31434.55|31434.55|31437.48|31437.48|31433.95|31433.95|0
1641381540000|2022-01-05 11:19:00|31435.75|31435.75|31435.75|31435.75|31435.75|31435.75|31435.75|31435.75|0
1641381560000|2022-01-05 11:19:20|31432.21|31432.21|31433.42|31433.42|31433.42|31433.42|31432.21|31432.21|0
1641381570000|2022-01-05 11:19:30|31436.95|31436.95|31436.95|31436.95|31436.95|31436.95|31436.95|31436.95|0
1641381580000|2022-01-05 11:19:40|31437.55|31437.55|31437.55|31437.55|31437.55|31437.55|31437.55|31437.55|0
1641381590000|2022-01-05 11:19:50|31441.09|31441.09|31441.09|31441.09|31441.09|31441.09|31441.09|31441.09|0
1641381600000|2022-01-05 11:20:00|31441.69|31441.69|31434.24|31434.24|31441.69|31441.69|31434.24|31434.24|0
1641381610000|2022-01-05 11:20:10|31434.84|31434.84|31435.44|31435.44|31435.44|31435.44|31434.84|31434.84|0
1641381620000|2022-01-05 11:20:20|31434.84|31434.84|31434.84|31434.84|31434.84|31434.84|31434.84|31434.84|0
1641381640000|2022-01-05 11:20:40|31435.44|31435.44|31435.44|31435.44|31435.44|31435.44|31435.44|31435.44|0
1641381650000|2022-01-05 11:20:50|31435.85|31435.85|31439.38|31439.38|31439.38|31439.38|31435.85|31435.85|0
1641381660000|2022-01-05 11:21:00|31442.92|31442.92|31439.98|31439.98|31442.92|31442.92|31439.38|31439.38|0
1641381680000|2022-01-05 11:21:20|31439.38|31439.38|31440.58|31440.58|31440.58|31440.58|31439.38|31439.38|0
1641381690000|2022-01-05 11:21:30|31441.18|31441.18|31441.18|31441.18|31441.18|31441.18|31441.18|31441.18|0
1641381700000|2022-01-05 11:21:40|31444.72|31444.72|31444.72|31444.72|31444.72|31444.72|31444.72|31444.72|0
1641381720000|2022-01-05 11:22:00|31444.12|31444.12|31444.12|31444.12|31444.12|31444.12|31444.12|31444.12|0
1641381740000|2022-01-05 11:22:20|31447.65|31447.65|31454.72|31454.72|31454.72|31454.72|31447.65|31447.65|0
1641381780000|2022-01-05 11:23:00|31454.12|31454.12|31450.59|31450.59|31454.12|31454.12|31450.59|31450.59|0
1641381790000|2022-01-05 11:23:10|31454.12|31454.12|31457.66|31457.66|31457.66|31457.66|31454.12|31454.12|0
1641381810000|2022-01-05 11:23:30|31461.19|31461.19|31454.12|31454.12|31461.19|31461.19|31454.12|31454.12|0
1641381830000|2022-01-05 11:23:50|31453.52|31453.52|31453.52|31453.52|31453.52|31453.52|31453.52|31453.52|0
1641381850000|2022-01-05 11:24:10|31454.12|31454.12|31454.12|31454.12|31454.12|31454.12|31454.12|31454.12|0
1641381890000|2022-01-05 11:24:50|31450.59|31450.59|31446.45|31446.45|31450.59|31450.59|31446.45|31446.45|0
1641381910000|2022-01-05 11:25:10|31435.85|31435.85|31439.38|31439.38|31439.38|31439.38|31435.85|31435.85|0
1641381930000|2022-01-05 11:25:30|31438.9|31438.9|31443.16|31443.16|31443.16|31443.16|31438.9|31438.9|0
1641381940000|2022-01-05 11:25:40|31446.69|31446.69|31450.23|31450.23|31450.23|31450.23|31446.69|31446.69|0
1641381950000|2022-01-05 11:25:50|31446.69|31446.69|31447.29|31447.29|31447.29|31447.29|31446.69|31446.69|0
1641381970000|2022-01-05 11:26:10|31450.83|31450.83|31450.83|31450.83|31450.83|31450.83|31450.83|31450.83|0
1641382010000|2022-01-05 11:26:50|31447.29|31447.29|31443.76|31443.76|31447.29|31447.29|31443.76|31443.76|0
1641382070000|2022-01-05 11:27:50|31447.29|31447.29|31447.29|31447.29|31447.29|31447.29|31447.29|31447.29|0
1641382080000|2022-01-05 11:28:00|31450.83|31450.83|31450.83|31450.83|31450.83|31450.83|31450.83|31450.83|0
1641382090000|2022-01-05 11:28:10|31454.36|31454.36|31464.97|31464.97|31464.97|31464.97|31454.36|31454.36|0
1641382110000|2022-01-05 11:28:30|31468.5|31468.5|31468.5|31468.5|31468.5|31468.5|31468.5|31468.5|0
1641382160000|2022-01-05 11:29:20|31468.02|31468.02|31468.02|31468.02|31468.02|31468.02|31468.02|31468.02|0
1641382170000|2022-01-05 11:29:30|31464.48|31464.48|31464.48|31464.48|31464.48|31464.48|31464.48|31464.48|0
1641382190000|2022-01-05 11:29:50|31460.95|31460.95|31460.95|31460.95|31460.95|31460.95|31460.95|31460.95|0
1641382200000|2022-01-05 11:30:00|31464.48|31464.48|31468.02|31468.02|31468.02|31468.02|31464.48|31464.48|0
1641382250000|2022-01-05 11:30:50|31464.48|31464.48|31464.48|31464.48|31464.48|31464.48|31464.48|31464.48|0
1641382260000|2022-01-05 11:31:00|31464.08|31464.08|31463.67|31463.67|31464.08|31464.08|31463.67|31463.67|0
1641382270000|2022-01-05 11:31:10|31470.74|31470.74|31470.33|31470.33|31470.74|31470.74|31470.33|31470.33|0
1641382280000|2022-01-05 11:31:20|31477.4|31477.4|31477.4|31477.4|31477.4|31477.4|31477.4|31477.4|0
1641382290000|2022-01-05 11:31:30|31484.46|31484.46|31484.46|31484.46|31484.46|31484.46|31484.46|31484.46|0
1641382310000|2022-01-05 11:31:50|31491.53|31491.53|31490.33|31490.33|31491.53|31491.53|31489.73|31489.73|0
1641382320000|2022-01-05 11:32:00|31497.4|31497.4|31497.4|31497.4|31497.4|31497.4|31497.4|31497.4|0
1641382330000|2022-01-05 11:32:10|31498|31498|31498.6|31498.6|31498.6|31498.6|31498|31498|0
1641382350000|2022-01-05 11:32:30|31499.01|31499.01|31499.01|31499.01|31499.01|31499.01|31499.01|31499.01|0
1641382360000|2022-01-05 11:32:40|31502.55|31502.55|31491.94|31491.94|31502.55|31502.55|31491.94|31491.94|0
1641382410000|2022-01-05 11:33:30|31495.48|31495.48|31495.48|31495.48|31495.48|31495.48|31495.48|31495.48|0
1641382440000|2022-01-05 11:34:00|31491.94|31491.94|31488.41|31488.41|31491.94|31491.94|31488.41|31488.41|0
1641382450000|2022-01-05 11:34:10|31495.48|31495.48|31494.88|31494.88|31495.48|31495.48|31494.88|31494.88|0
1641382470000|2022-01-05 11:34:30|31491.34|31491.34|31491.34|31491.34|31491.34|31491.34|31491.34|31491.34|0
1641382480000|2022-01-05 11:34:40|31487.81|31487.81|31487.81|31487.81|31487.81|31487.81|31487.81|31487.81|0
1641382500000|2022-01-05 11:35:00|31484.27|31484.27|31484.27|31484.27|31484.27|31484.27|31483.67|31483.67|0
1641382520000|2022-01-05 11:35:20|31487.81|31487.81|31487.81|31487.81|31487.81|31487.81|31487.81|31487.81|0
1641382590000|2022-01-05 11:36:30|31480.74|31480.74|31484.27|31484.27|31487.81|31487.81|31480.74|31480.74|0
1641382600000|2022-01-05 11:36:40|31487.81|31487.81|31491.34|31491.34|31491.34|31491.34|31487.81|31487.81|0
1641382610000|2022-01-05 11:36:50|31494.88|31494.88|31494.88|31494.88|31494.88|31494.88|31494.88|31494.88|0
1641382620000|2022-01-05 11:37:00|31498.41|31498.41|31494.88|31494.88|31498.41|31498.41|31494.88|31494.88|0
1641382630000|2022-01-05 11:37:10|31487.81|31487.81|31487.81|31487.81|31487.81|31487.81|31487.81|31487.81|0
1641382720000|2022-01-05 11:38:40|31488.22|31488.22|31477.61|31477.61|31488.22|31488.22|31477.61|31477.61|0
1641382740000|2022-01-05 11:39:00|31478.21|31478.21|31478.21|31478.21|31478.21|31478.21|31478.21|31478.21|0
1641382810000|2022-01-05 11:40:10|31477.61|31477.61|31477.61|31477.61|31477.61|31477.61|31477.61|31477.61|0
1641382860000|2022-01-05 11:41:00|31481.15|31481.15|31481.15|31481.15|31481.15|31481.15|31481.15|31481.15|0
1641382870000|2022-01-05 11:41:10|31484.68|31484.68|31484.68|31484.68|31484.68|31484.68|31484.68|31484.68|0
1641382950000|2022-01-05 11:42:30|31481.15|31481.15|31481.15|31481.15|31481.15|31481.15|31481.15|31481.15|0
1641382960000|2022-01-05 11:42:40|31484.68|31484.68|31488.22|31488.22|31488.22|31488.22|31484.68|31484.68|0
1641382980000|2022-01-05 11:43:00|31489.42|31489.42|31489.42|31489.42|31489.42|31489.42|31489.42|31489.42|0
1641383010000|2022-01-05 11:43:30|31485.89|31485.89|31482.35|31482.35|31485.89|31485.89|31482.35|31482.35|0
1641383030000|2022-01-05 11:43:50|31482.76|31482.76|31482.76|31482.76|31482.76|31482.76|31482.76|31482.76|0
1641383040000|2022-01-05 11:44:00|31482.16|31482.16|31475.09|31475.09|31482.16|31482.16|31475.09|31475.09|0
1641383070000|2022-01-05 11:44:30|31475.69|31475.69|31475.69|31475.69|31475.69|31475.69|31475.69|31475.69|0
1641383110000|2022-01-05 11:45:10|31472.16|31472.16|31464.68|31464.68|31472.16|31472.16|31464.68|31464.68|0
1641383120000|2022-01-05 11:45:20|31464.08|31464.08|31464.08|31464.08|31464.08|31464.08|31464.08|31464.08|0
1641383130000|2022-01-05 11:45:30|31460.54|31460.54|31460.54|31460.54|31460.54|31460.54|31460.54|31460.54|0
1641383170000|2022-01-05 11:46:10|31464.08|31464.08|31460.54|31460.54|31464.08|31464.08|31460.54|31460.54|0
1641383180000|2022-01-05 11:46:20|31461.14|31461.14|31461.14|31461.14|31461.14|31461.14|31461.14|31461.14|0
1641383230000|2022-01-05 11:47:10|31450.54|31450.54|31461.14|31461.14|31461.14|31461.14|31450.54|31450.54|0
1641383270000|2022-01-05 11:47:50|31464.68|31464.68|31464.68|31464.68|31464.68|31464.68|31464.68|31464.68|0
1641383300000|2022-01-05 11:48:20|31464.08|31464.08|31464.08|31464.08|31464.08|31464.08|31464.08|31464.08|0
1641383310000|2022-01-05 11:48:30|31471.14|31471.14|31478.82|31478.82|31478.82|31478.82|31471.14|31471.14|0
1641383320000|2022-01-05 11:48:40|31475.28|31475.28|31471.75|31471.75|31475.28|31475.28|31471.75|31471.75|0
1641383380000|2022-01-05 11:49:40|31471.5|31471.5|31471.5|31471.5|31471.5|31471.5|31471.5|31471.5|0
1641383440000|2022-01-05 11:50:40|31471.26|31471.26|31471.26|31471.26|31471.26|31471.26|31471.26|31471.26|0
1641383480000|2022-01-05 11:51:20|31467.73|31467.73|31467.73|31467.73|31467.73|31467.73|31467.73|31467.73|0
1641383490000|2022-01-05 11:51:30|31457.12|31457.12|31457.12|31457.12|31457.12|31457.12|31457.12|31457.12|0
1641383500000|2022-01-05 11:51:40|31450.05|31450.05|31450.05|31450.05|31450.05|31450.05|31450.05|31450.05|0
1641383530000|2022-01-05 11:52:10|31439.45|31439.45|31439.45|31439.45|31439.45|31439.45|31439.45|31439.45|0
1641383590000|2022-01-05 11:53:10|31438.85|31438.85|31439.45|31439.45|31439.45|31439.45|31438.85|31438.85|0
1641383610000|2022-01-05 11:53:30|31435.91|31435.91|31435.91|31435.91|31435.91|31435.91|31435.91|31435.91|0
1641383650000|2022-01-05 11:54:10|31432.38|31432.38|31432.38|31432.38|31432.38|31432.38|31432.38|31432.38|0
1641383680000|2022-01-05 11:54:40|31432.98|31432.98|31432.98|31432.98|31432.98|31432.98|31432.98|31432.98|0
1641383710000|2022-01-05 11:55:10|31440.05|31440.05|31440.05|31440.05|31440.05|31440.05|31440.05|31440.05|0
1641383730000|2022-01-05 11:55:30|31440.65|31440.65|31441.85|31441.85|31441.85|31441.85|31440.65|31440.65|0
1641383740000|2022-01-05 11:55:40|31445.39|31445.39|31445.39|31445.39|31445.39|31445.39|31445.39|31445.39|0
1641383790000|2022-01-05 11:56:30|31444.98|31444.98|31444.38|31444.38|31444.98|31444.98|31444.38|31444.38|0
1641383850000|2022-01-05 11:57:30|31447.91|31447.91|31447.91|31447.91|31447.91|31447.91|31447.91|31447.91|0
1641383900000|2022-01-05 11:58:20|31443.77|31443.77|31443.17|31443.17|31443.77|31443.77|31443.17|31443.17|0
1641383910000|2022-01-05 11:58:30|31439.64|31439.64|31439.64|31439.64|31439.64|31439.64|31439.64|31439.64|0
1641383960000|2022-01-05 11:59:20|31425.5|31425.5|31425.5|31425.5|31425.5|31425.5|31425.5|31425.5|0
1641383990000|2022-01-05 11:59:50|31429.03|31429.03|31429.03|31429.03|31429.03|31429.03|31429.03|31429.03|0
1641384000000|2022-01-05 12:00:00|31425.5|31425.5|31422.56|31422.56|31426.1|31426.1|31422.56|31422.56|0
1641384010000|2022-01-05 12:00:10|31419.03|31419.03|31419.03|31419.03|31419.03|31419.03|31419.03|31419.03|0
1641384030000|2022-01-05 12:00:30|31422.56|31422.56|31422.56|31422.56|31422.56|31422.56|31422.56|31422.56|0
1641384060000|2022-01-05 12:01:00|31426.1|31426.1|31426.1|31426.1|31426.1|31426.1|31426.1|31426.1|0
1641384090000|2022-01-05 12:01:30|31422.56|31422.56|31426.1|31426.1|31426.1|31426.1|31422.56|31422.56|0
1641384100000|2022-01-05 12:01:40|31422.56|31422.56|31422.56|31422.56|31422.56|31422.56|31422.56|31422.56|0
1641384110000|2022-01-05 12:01:50|31426.1|31426.1|31426.1|31426.1|31426.1|31426.1|31426.1|31426.1|0
1641384120000|2022-01-05 12:02:00|31429.63|31429.63|31429.63|31429.63|31429.63|31429.63|31429.63|31429.63|0
1641384180000|2022-01-05 12:03:00|31426.1|31426.1|31426.1|31426.1|31426.1|31426.1|31426.1|31426.1|0
1641384220000|2022-01-05 12:03:40|31422.56|31422.56|31422.56|31422.56|31422.56|31422.56|31422.56|31422.56|0
1641384290000|2022-01-05 12:04:50|31422.32|31422.32|31422.32|31422.32|31422.32|31422.32|31422.32|31422.32|0
1641384300000|2022-01-05 12:05:00|31418.79|31418.79|31411.72|31411.72|31418.79|31418.79|31411.72|31411.72|0
1641384330000|2022-01-05 12:05:30|31415.25|31415.25|31411.72|31411.72|31415.25|31415.25|31411.72|31411.72|0
1641384340000|2022-01-05 12:05:40|31415.25|31415.25|31415.25|31415.25|31415.25|31415.25|31415.25|31415.25|0
1641384420000|2022-01-05 12:07:00|31411.72|31411.72|31411.72|31411.72|31411.72|31411.72|31411.72|31411.72|0
1641384430000|2022-01-05 12:07:10|31415.25|31415.25|31415.25|31415.25|31415.25|31415.25|31415.25|31415.25|0
1641384450000|2022-01-05 12:07:30|31415.85|31415.85|31415.85|31415.85|31415.85|31415.85|31415.85|31415.85|0
1641384480000|2022-01-05 12:08:00|31412.32|31412.32|31412.32|31412.32|31415.85|31415.85|31412.32|31412.32|0
1641384490000|2022-01-05 12:08:10|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|31412.08|0
1641384500000|2022-01-05 12:08:20|31405.01|31405.01|31405.01|31405.01|31405.01|31405.01|31405.01|31405.01|0
1641384560000|2022-01-05 12:09:20|31401.47|31401.47|31401.47|31401.47|31401.47|31401.47|31401.47|31401.47|0
1641384640000|2022-01-05 12:10:40|31405.01|31405.01|31405.01|31405.01|31405.01|31405.01|31405.01|31405.01|0
1641384680000|2022-01-05 12:11:20|31397.94|31397.94|31395.89|31395.89|31397.94|31397.94|31395.89|31395.89|0
1641384690000|2022-01-05 12:11:30|31395.48|31395.48|31395.48|31395.48|31395.48|31395.48|31395.48|31395.48|0
1641384720000|2022-01-05 12:12:00|31399.02|31399.02|31399.02|31399.02|31399.02|31399.02|31399.02|31399.02|0
1641384730000|2022-01-05 12:12:10|31391.95|31391.95|31391.95|31391.95|31391.95|31391.95|31391.95|31391.95|0
1641384750000|2022-01-05 12:12:30|31388.41|31388.41|31388.41|31388.41|31388.41|31388.41|31388.41|31388.41|0
1641384800000|2022-01-05 12:13:20|31384.88|31384.88|31384.88|31384.88|31384.88|31384.88|31384.88|31384.88|0
1641384820000|2022-01-05 12:13:40|31388.41|31388.41|31388.41|31388.41|31388.41|31388.41|31388.41|31388.41|0
1641384840000|2022-01-05 12:14:00|31391.95|31391.95|31399.02|31399.02|31399.02|31399.02|31391.95|31391.95|0
1641384850000|2022-01-05 12:14:10|31400.22|31400.22|31400.22|31400.22|31400.22|31400.22|31400.22|31400.22|0
1641384860000|2022-01-05 12:14:20|31403.75|31403.75|31403.75|31403.75|31403.75|31403.75|31403.75|31403.75|0
1641384890000|2022-01-05 12:14:50|31407.29|31407.29|31407.29|31407.29|31407.29|31407.29|31407.29|31407.29|0
1641384930000|2022-01-05 12:15:30|31406.09|31406.09|31406.09|31406.09|31406.09|31406.09|31406.09|31406.09|0
1641384940000|2022-01-05 12:15:40|31413.16|31413.16|31416.69|31416.69|31416.69|31416.69|31413.16|31413.16|0
1641384980000|2022-01-05 12:16:20|31420.23|31420.23|31420.23|31420.23|31420.23|31420.23|31420.23|31420.23|0
1641384990000|2022-01-05 12:16:30|31416.69|31416.69|31413.16|31413.16|31416.69|31416.69|31413.16|31413.16|0
1641385020000|2022-01-05 12:17:00|31409.62|31409.62|31409.62|31409.62|31409.62|31409.62|31409.62|31409.62|0
1641385040000|2022-01-05 12:17:20|31406.09|31406.09|31406.09|31406.09|31406.09|31406.09|31406.09|31406.09|0
1641385090000|2022-01-05 12:18:10|31402.55|31402.55|31395.48|31395.48|31402.55|31402.55|31395.48|31395.48|0
1641385100000|2022-01-05 12:18:20|31395.24|31395.24|31394.76|31394.76|31395.24|31395.24|31394.76|31394.76|0
1641385110000|2022-01-05 12:18:30|31394.51|31394.51|31394.51|31394.51|31394.51|31394.51|31394.27|31394.27|0
1641385150000|2022-01-05 12:19:10|31395.12|31395.12|31395.12|31395.12|31395.12|31395.12|31395.12|31395.12|0
1641385180000|2022-01-05 12:19:40|31391.58|31391.58|31391.58|31391.58|31391.58|31391.58|31391.58|31391.58|0
1641385200000|2022-01-05 12:20:00|31391.82|31391.82|31391.82|31391.82|31391.82|31391.82|31391.82|31391.82|0
1641385210000|2022-01-05 12:20:10|31388.29|31388.29|31384.75|31384.75|31388.29|31388.29|31384.75|31384.75|0
1641385260000|2022-01-05 12:21:00|31385.16|31385.16|31388.7|31388.7|31388.7|31388.7|31381.63|31381.63|0
1641385270000|2022-01-05 12:21:10|31392.23|31392.23|31393.43|31393.43|31393.43|31393.43|31392.23|31392.23|0
1641385280000|2022-01-05 12:21:20|31394.03|31394.03|31394.03|31394.03|31394.03|31394.03|31394.03|31394.03|0
1641385290000|2022-01-05 12:21:30|31390.5|31390.5|31390.5|31390.5|31390.5|31390.5|31390.5|31390.5|0
1641385310000|2022-01-05 12:21:50|31386.97|31386.97|31386.97|31386.97|31386.97|31386.97|31386.97|31386.97|0
1641385320000|2022-01-05 12:22:00|31379.9|31379.9|31369.29|31369.29|31379.9|31379.9|31369.29|31369.29|0
1641385330000|2022-01-05 12:22:10|31369.53|31369.53|31368.33|31368.33|31369.53|31369.53|31364.8|31364.8|0
1641385340000|2022-01-05 12:22:20|31375.4|31375.4|31375.4|31375.4|31375.4|31375.4|31375.4|31375.4|0
1641385350000|2022-01-05 12:22:30|31368.33|31368.33|31368.33|31368.33|31368.33|31368.33|31368.33|31368.33|0
1641385440000|2022-01-05 12:24:00|31364.8|31364.8|31364.8|31364.8|31364.8|31364.8|31364.8|31364.8|0
1641385460000|2022-01-05 12:24:20|31361.26|31361.26|31361.02|31361.02|31361.26|31361.26|31361.02|31361.02|0
1641385540000|2022-01-05 12:25:40|31353.95|31353.95|31353.95|31353.95|31353.95|31353.95|31353.95|31353.95|0
1641385550000|2022-01-05 12:25:50|31357.48|31357.48|31357.48|31357.48|31357.48|31357.48|31357.48|31357.48|0
1641385560000|2022-01-05 12:26:00|31353.95|31353.95|31353.71|31353.71|31353.95|31353.95|31353.71|31353.71|0
1641385570000|2022-01-05 12:26:10|31353.47|31353.47|31353.47|31353.47|31353.47|31353.47|31353.47|31353.47|0
1641385610000|2022-01-05 12:26:50|31357|31357|31364.07|31364.07|31364.07|31364.07|31357|31357|0
1641385630000|2022-01-05 12:27:10|31364.67|31364.67|31364.67|31364.67|31364.67|31364.67|31364.67|31364.67|0
1641385660000|2022-01-05 12:27:40|31361.14|31361.14|31361.14|31361.14|31361.14|31361.14|31361.14|31361.14|0
1641385740000|2022-01-05 12:29:00|31364.67|31364.67|31364.67|31364.67|31364.67|31364.67|31364.67|31364.67|0
1641385800000|2022-01-05 12:30:00|31367.6|31367.6|31371.14|31371.14|31371.14|31371.14|31367.6|31367.6|0
1641385860000|2022-01-05 12:31:00|31374.67|31374.67|31374.67|31374.67|31374.67|31374.67|31374.67|31374.67|0
1641385870000|2022-01-05 12:31:10|31378.81|31378.81|31378.81|31378.81|31378.81|31378.81|31378.81|31378.81|0
1641385880000|2022-01-05 12:31:20|31385.88|31385.88|31385.88|31385.88|31385.88|31385.88|31385.88|31385.88|0
1641385900000|2022-01-05 12:31:40|31396.48|31396.48|31400.02|31400.02|31400.02|31400.02|31396.48|31396.48|0
1641385910000|2022-01-05 12:31:50|31403.55|31403.55|31403.55|31403.55|31403.55|31403.55|31403.55|31403.55|0
1641385930000|2022-01-05 12:32:10|31392.95|31392.95|31392.95|31392.95|31392.95|31392.95|31392.95|31392.95|0
1641385940000|2022-01-05 12:32:20|31396.48|31396.48|31396.48|31396.48|31396.48|31396.48|31396.48|31396.48|0
1641385960000|2022-01-05 12:32:40|31400.02|31400.02|31400.02|31400.02|31400.02|31400.02|31400.02|31400.02|0
1641385980000|2022-01-05 12:33:00|31396.48|31396.48|31396.48|31396.48|31396.48|31396.48|31396.48|31396.48|0
1641386100000|2022-01-05 12:35:00|31400.02|31400.02|31400.02|31400.02|31400.02|31400.02|31400.02|31400.02|0
1641386110000|2022-01-05 12:35:10|31400.62|31400.62|31400.02|31400.02|31400.62|31400.62|31400.02|31400.02|0
1641386130000|2022-01-05 12:35:30|31403.55|31403.55|31403.55|31403.55|31403.55|31403.55|31403.55|31403.55|0
1641386140000|2022-01-05 12:35:40|31407.09|31407.09|31407.5|31407.5|31407.5|31407.5|31407.09|31407.09|0
1641386150000|2022-01-05 12:35:50|31411.03|31411.03|31414.57|31414.57|31414.57|31414.57|31411.03|31411.03|0
1641386210000|2022-01-05 12:36:50|31414.16|31414.16|31414.16|31414.16|31414.16|31414.16|31414.16|31414.16|0
1641386230000|2022-01-05 12:37:10|31410.62|31410.62|31410.62|31410.62|31410.62|31410.62|31410.62|31410.62|0
1641386240000|2022-01-05 12:37:20|31411.03|31411.03|31411.03|31411.03|31411.03|31411.03|31411.03|31411.03|0
1641386270000|2022-01-05 12:37:50|31410.43|31410.43|31411.64|31411.64|31411.64|31411.64|31410.43|31410.43|0
1641386280000|2022-01-05 12:38:00|31408.11|31408.11|31408.11|31408.11|31408.11|31408.11|31408.11|31408.11|0
1641386310000|2022-01-05 12:38:30|31407.7|31407.7|31407.7|31407.7|31407.7|31407.7|31407.7|31407.7|0
1641386320000|2022-01-05 12:38:40|31404.16|31404.16|31404.16|31404.16|31404.16|31404.16|31404.16|31404.16|0
1641386340000|2022-01-05 12:39:00|31407.7|31407.7|31407.7|31407.7|31407.7|31407.7|31407.7|31407.7|0
1641386400000|2022-01-05 12:40:00|31411.23|31411.23|31407.7|31407.7|31411.23|31411.23|31407.7|31407.7|0
1641386420000|2022-01-05 12:40:20|31408.3|31408.3|31408.3|31408.3|31408.3|31408.3|31408.3|31408.3|0
1641386440000|2022-01-05 12:40:40|31411.83|31411.83|31411.83|31411.83|31411.83|31411.83|31411.83|31411.83|0
1641386470000|2022-01-05 12:41:10|31415.37|31415.37|31415.37|31415.37|31415.37|31415.37|31415.37|31415.37|0
1641386510000|2022-01-05 12:41:50|31418.9|31418.9|31422.44|31422.44|31422.44|31422.44|31418.9|31418.9|0
1641386540000|2022-01-05 12:42:20|31418.9|31418.9|31418.9|31418.9|31418.9|31418.9|31418.9|31418.9|0
1641386570000|2022-01-05 12:42:50|31411.83|31411.83|31411.83|31411.83|31411.83|31411.83|31411.83|31411.83|0
1641386590000|2022-01-05 12:43:10|31408.3|31408.3|31408.3|31408.3|31408.3|31408.3|31408.3|31408.3|0
1641386600000|2022-01-05 12:43:20|31411.83|31411.83|31411.83|31411.83|31411.83|31411.83|31411.83|31411.83|0
1641386620000|2022-01-05 12:43:40|31408.3|31408.3|31415.37|31415.37|31415.37|31415.37|31408.3|31408.3|0
1641386630000|2022-01-05 12:43:50|31414.89|31414.89|31414.89|31414.89|31414.89|31414.89|31414.89|31414.89|0
1641386660000|2022-01-05 12:44:20|31414.28|31414.28|31414.28|31414.28|31414.28|31414.28|31414.28|31414.28|0
1641386670000|2022-01-05 12:44:30|31414.89|31414.89|31421.96|31421.96|31421.96|31421.96|31414.89|31414.89|0
1641386690000|2022-01-05 12:44:50|31418.42|31418.42|31418.42|31418.42|31418.42|31418.42|31418.42|31418.42|0
1641386730000|2022-01-05 12:45:30|31414.89|31414.89|31414.89|31414.89|31414.89|31414.89|31414.89|31414.89|0
1641386810000|2022-01-05 12:46:50|31411.35|31411.35|31407.82|31407.82|31411.35|31411.35|31407.82|31407.82|0
1641386880000|2022-01-05 12:48:00|31404.28|31404.28|31411.35|31411.35|31411.35|31411.35|31404.28|31404.28|0
1641386900000|2022-01-05 12:48:20|31407.82|31407.82|31407.82|31407.82|31407.82|31407.82|31407.82|31407.82|0
1641386930000|2022-01-05 12:48:50|31404.28|31404.28|31404.28|31404.28|31404.28|31404.28|31404.28|31404.28|0
1641386960000|2022-01-05 12:49:20|31397.21|31397.21|31397.21|31397.21|31397.21|31397.21|31397.21|31397.21|0
1641387010000|2022-01-05 12:50:10|31400.75|31400.75|31400.75|31400.75|31400.75|31400.75|31400.75|31400.75|0
1641387020000|2022-01-05 12:50:20|31407.82|31407.82|31411.35|31411.35|31411.35|31411.35|31407.82|31407.82|0
1641387110000|2022-01-05 12:51:50|31404.28|31404.28|31400.75|31400.75|31404.28|31404.28|31400.75|31400.75|0
1641387120000|2022-01-05 12:52:00|31400.99|31400.99|31400.99|31400.99|31400.99|31400.99|31400.99|31400.99|0
1641387150000|2022-01-05 12:52:30|31397.45|31397.45|31397.45|31397.45|31397.45|31397.45|31397.45|31397.45|0
1641387170000|2022-01-05 12:52:50|31396.85|31396.85|31396.25|31396.25|31396.85|31396.85|31396.25|31396.25|0
1641387180000|2022-01-05 12:53:00|31392.72|31392.72|31392.72|31392.72|31392.72|31392.72|31392.72|31392.72|0
1641387200000|2022-01-05 12:53:20|31385.65|31385.65|31385.65|31385.65|31385.65|31385.65|31385.65|31385.65|0
1641387230000|2022-01-05 12:53:50|31378.58|31378.58|31378.58|31378.58|31378.58|31378.58|31378.58|31378.58|0
1641387240000|2022-01-05 12:54:00|31382.11|31382.11|31382.11|31382.11|31382.11|31382.11|31382.11|31382.11|0
1641387250000|2022-01-05 12:54:10|31381.29|31381.29|31381.7|31381.7|31381.7|31381.7|31381.29|31381.29|0
1641387300000|2022-01-05 12:55:00|31385.24|31385.24|31385.24|31385.24|31385.24|31385.24|31385.24|31385.24|0
1641387320000|2022-01-05 12:55:20|31384.99|31384.99|31384.99|31384.99|31384.99|31384.99|31384.99|31384.99|0
1641387330000|2022-01-05 12:55:30|31384.75|31384.75|31384.75|31384.75|31384.75|31384.75|31384.75|31384.75|0
1641387340000|2022-01-05 12:55:40|31377.68|31377.68|31377.68|31377.68|31377.68|31377.68|31377.68|31377.68|0
1641387350000|2022-01-05 12:55:50|31377.27|31377.27|31377.27|31377.27|31377.27|31377.27|31377.27|31377.27|0
1641387360000|2022-01-05 12:56:00|31373.74|31373.74|31373.74|31373.74|31373.74|31373.74|31373.74|31373.74|0
1641387370000|2022-01-05 12:56:10|31374.34|31374.34|31374.34|31374.34|31374.34|31374.34|31374.34|31374.34|0
1641387440000|2022-01-05 12:57:20|31377.87|31377.87|31370.8|31370.8|31377.87|31377.87|31370.8|31370.8|0
1641387470000|2022-01-05 12:57:50|31374.34|31374.34|31374.34|31374.34|31374.34|31374.34|31374.34|31374.34|0
1641387520000|2022-01-05 12:58:40|31377.87|31377.87|31377.87|31377.87|31377.87|31377.87|31377.87|31377.87|0
1641387540000|2022-01-05 12:59:00|31374.34|31374.34|31373.74|31373.74|31374.34|31374.34|31373.74|31373.74|0
1641387550000|2022-01-05 12:59:10|31374.34|31374.34|31374.34|31374.34|31374.34|31374.34|31374.34|31374.34|0
1641387570000|2022-01-05 12:59:30|31373.74|31373.74|31373.74|31373.74|31373.74|31373.74|31373.74|31373.74|0
1641387580000|2022-01-05 12:59:40|31370.2|31370.2|31370.2|31370.2|31370.2|31370.2|31370.2|31370.2|0
1641387590000|2022-01-05 12:59:50|31377.27|31377.27|31380.81|31380.81|31380.81|31380.81|31377.27|31377.27|0
1641387610000|2022-01-05 13:00:10|31381.41|31381.41|31384.94|31384.94|31384.94|31384.94|31381.41|31381.41|0
1641387650000|2022-01-05 13:00:50|31384.34|31384.34|31384.34|31384.34|31384.34|31384.34|31384.34|31384.34|0
1641387660000|2022-01-05 13:01:00|31387.88|31387.88|31384.34|31384.34|31387.88|31387.88|31384.34|31384.34|0
1641387710000|2022-01-05 13:01:50|31387.88|31387.88|31387.88|31387.88|31387.88|31387.88|31387.88|31387.88|0
1641387730000|2022-01-05 13:02:10|31388.48|31388.48|31381.41|31381.41|31388.48|31388.48|31381.41|31381.41|0
1641387740000|2022-01-05 13:02:20|31380.81|31380.81|31380.81|31380.81|31380.81|31380.81|31380.81|31380.81|0
1641387840000|2022-01-05 13:04:00|31370.8|31370.8|31370.8|31370.8|31370.8|31370.8|31370.8|31370.8|0
1641387850000|2022-01-05 13:04:10|31370.2|31370.2|31370.2|31370.2|31370.2|31370.2|31370.2|31370.2|0
1641387980000|2022-01-05 13:06:20|31366.67|31366.67|31366.26|31366.26|31366.67|31366.67|31366.26|31366.26|0
1641387990000|2022-01-05 13:06:30|31355.65|31355.65|31348.17|31348.17|31355.65|31355.65|31348.17|31348.17|0
1641388000000|2022-01-05 13:06:40|31347.76|31347.76|31344.23|31344.23|31347.76|31347.76|31344.23|31344.23|0
1641388020000|2022-01-05 13:07:00|31343.82|31343.82|31343.82|31343.82|31343.82|31343.82|31343.82|31343.82|0
1641388030000|2022-01-05 13:07:10|31354.42|31354.42|31354.42|31354.42|31354.42|31354.42|31354.42|31354.42|0
1641388040000|2022-01-05 13:07:20|31354.83|31354.83|31348.17|31348.17|31354.83|31354.83|31347.76|31347.76|0
1641388050000|2022-01-05 13:07:30|31351.71|31351.71|31351.71|31351.71|31351.71|31351.71|31351.71|31351.71|0
1641388060000|2022-01-05 13:07:40|31348.17|31348.17|31348.17|31348.17|31348.17|31348.17|31348.17|31348.17|0
1641388070000|2022-01-05 13:07:50|31351.71|31351.71|31351.71|31351.71|31351.71|31351.71|31351.71|31351.71|0
1641388090000|2022-01-05 13:08:10|31355.24|31355.24|31355.24|31355.24|31355.24|31355.24|31355.24|31355.24|0
1641388100000|2022-01-05 13:08:20|31358.78|31358.78|31358.78|31358.78|31362.31|31362.31|31358.78|31358.78|0
1641388140000|2022-01-05 13:09:00|31359.38|31359.38|31352.31|31352.31|31359.38|31359.38|31352.31|31352.31|0
1641388150000|2022-01-05 13:09:10|31353.51|31353.51|31352.31|31352.31|31353.51|31353.51|31352.31|31352.31|0
1641388190000|2022-01-05 13:09:50|31352.72|31352.72|31352.72|31352.72|31352.72|31352.72|31352.72|31352.72|0
1641388210000|2022-01-05 13:10:10|31356.25|31356.25|31356.25|31356.25|31356.25|31356.25|31356.25|31356.25|0
1641388250000|2022-01-05 13:10:50|31359.79|31359.79|31363.32|31363.32|31363.32|31363.32|31359.79|31359.79|0
1641388310000|2022-01-05 13:11:50|31359.79|31359.79|31359.79|31359.79|31359.79|31359.79|31359.79|31359.79|0
1641388360000|2022-01-05 13:12:40|31352.72|31352.72|31352.72|31352.72|31352.72|31352.72|31352.72|31352.72|0
1641388460000|2022-01-05 13:14:20|31352.31|31352.31|31352.31|31352.31|31352.31|31352.31|31352.31|31352.31|0
1641388480000|2022-01-05 13:14:40|31348.78|31348.78|31348.78|31348.78|31348.78|31348.78|31348.78|31348.78|0
1641388510000|2022-01-05 13:15:10|31352.31|31352.31|31359.38|31359.38|31359.38|31359.38|31352.31|31352.31|0
1641388560000|2022-01-05 13:16:00|31362.91|31362.91|31362.91|31362.91|31362.91|31362.91|31362.91|31362.91|0
1641388600000|2022-01-05 13:16:40|31359.38|31359.38|31355.84|31355.84|31359.38|31359.38|31355.84|31355.84|0
1641388640000|2022-01-05 13:17:20|31359.38|31359.38|31359.38|31359.38|31359.38|31359.38|31359.38|31359.38|0
1641388670000|2022-01-05 13:17:50|31355.84|31355.84|31355.84|31355.84|31355.84|31355.84|31355.84|31355.84|0
1641388680000|2022-01-05 13:18:00|31355.6|31355.6|31355.6|31355.6|31355.6|31355.6|31355.6|31355.6|0
1641388690000|2022-01-05 13:18:10|31359.14|31359.14|31362.91|31362.91|31362.91|31362.91|31359.14|31359.14|0
1641388720000|2022-01-05 13:18:40|31369.98|31369.98|31369.98|31369.98|31369.98|31369.98|31369.98|31369.98|0
1641388740000|2022-01-05 13:19:00|31373.52|31373.52|31373.52|31373.52|31374.12|31374.12|31373.52|31373.52|0
1641388770000|2022-01-05 13:19:30|31377.05|31377.05|31377.05|31377.05|31377.05|31377.05|31377.05|31377.05|0
1641388780000|2022-01-05 13:19:40|31373.52|31373.52|31369.98|31369.98|31373.52|31373.52|31369.98|31369.98|0
1641388930000|2022-01-05 13:22:10|31373.52|31373.52|31373.52|31373.52|31373.52|31373.52|31373.52|31373.52|0
1641388940000|2022-01-05 13:22:20|31377.05|31377.05|31380.59|31380.59|31380.59|31380.59|31377.05|31377.05|0
1641388970000|2022-01-05 13:22:50|31384.12|31384.12|31384.12|31384.12|31384.12|31384.12|31384.12|31384.12|0
1641388980000|2022-01-05 13:23:00|31384.61|31384.61|31384.61|31384.61|31384.61|31384.61|31384.61|31384.61|0
1641389020000|2022-01-05 13:23:40|31377.54|31377.54|31377.54|31377.54|31381.07|31381.07|31377.54|31377.54|0
1641389040000|2022-01-05 13:24:00|31377.13|31377.13|31377.13|31377.13|31377.13|31377.13|31377.13|31377.13|0
1641389060000|2022-01-05 13:24:20|31373.59|31373.59|31373.59|31373.59|31373.59|31373.59|31373.59|31373.59|0
1641389070000|2022-01-05 13:24:30|31368.29|31368.29|31364.76|31364.76|31368.29|31368.29|31364.76|31364.76|0
1641389080000|2022-01-05 13:24:40|31362.99|31362.99|31359.45|31359.45|31362.99|31362.99|31359.45|31359.45|0
1641389100000|2022-01-05 13:25:00|31348.85|31348.85|31341.78|31341.78|31348.85|31348.85|31341.78|31341.78|0
1641389110000|2022-01-05 13:25:10|31345.31|31345.31|31352.38|31352.38|31352.38|31352.38|31345.31|31345.31|0
1641389140000|2022-01-05 13:25:40|31355.92|31355.92|31355.92|31355.92|31355.92|31355.92|31355.92|31355.92|0
1641389150000|2022-01-05 13:25:50|31359.45|31359.45|31359.45|31359.45|31359.45|31359.45|31359.45|31359.45|0
1641389160000|2022-01-05 13:26:00|31355.92|31355.92|31355.92|31355.92|31355.92|31355.92|31355.92|31355.92|0
1641389180000|2022-01-05 13:26:20|31359.45|31359.45|31355.92|31355.92|31359.45|31359.45|31355.92|31355.92|0
1641389190000|2022-01-05 13:26:30|31352.38|31352.38|31355.92|31355.92|31355.92|31355.92|31352.38|31352.38|0
1641389240000|2022-01-05 13:27:20|31359.45|31359.45|31359.45|31359.45|31359.45|31359.45|31359.45|31359.45|0
1641389270000|2022-01-05 13:27:50|31355.92|31355.92|31352.14|31352.14|31355.92|31355.92|31352.14|31352.14|0
1641389280000|2022-01-05 13:28:00|31348.61|31348.61|31348.61|31348.61|31348.61|31348.61|31348.61|31348.61|0
1641389350000|2022-01-05 13:29:10|31345.07|31345.07|31345.07|31345.07|31345.07|31345.07|31345.07|31345.07|0
1641389360000|2022-01-05 13:29:20|31346.27|31346.27|31346.87|31346.87|31346.87|31346.87|31346.27|31346.27|0
1641389430000|2022-01-05 13:30:30|31343.34|31343.34|31335.67|31335.67|31343.34|31343.34|31335.67|31335.67|0
1641389440000|2022-01-05 13:30:40|31335.07|31335.07|31335.48|31335.48|31335.48|31335.48|31335.07|31335.07|0
1641389450000|2022-01-05 13:30:50|31336.08|31336.08|31336.08|31336.08|31336.08|31336.08|31336.08|31336.08|0
1641389460000|2022-01-05 13:31:00|31336.68|31336.68|31336.08|31336.08|31336.68|31336.68|31336.08|31336.08|0
1641389470000|2022-01-05 13:31:10|31336.68|31336.68|31336.68|31336.68|31336.68|31336.68|31336.68|31336.68|0
1641389480000|2022-01-05 13:31:20|31336.08|31336.08|31336.08|31336.08|31336.08|31336.08|31336.08|31336.08|0
1641389500000|2022-01-05 13:31:40|31332.54|31332.54|31336.08|31336.08|31336.08|31336.08|31332.54|31332.54|0
1641389520000|2022-01-05 13:32:00|31339.61|31339.61|31343.15|31343.15|31343.15|31343.15|31339.61|31339.61|0
1641389550000|2022-01-05 13:32:30|31339.61|31339.61|31339.61|31339.61|31339.61|31339.61|31339.61|31339.61|0
1641389560000|2022-01-05 13:32:40|31346.68|31346.68|31346.68|31346.68|31346.68|31346.68|31346.68|31346.68|0
1641389630000|2022-01-05 13:33:50|31343.15|31343.15|31343.15|31343.15|31343.15|31343.15|31343.15|31343.15|0
1641389700000|2022-01-05 13:35:00|31339.61|31339.61|31332.54|31332.54|31339.61|31339.61|31332.54|31332.54|0
1641389730000|2022-01-05 13:35:30|31339.61|31339.61|31339.61|31339.61|31339.61|31339.61|31339.61|31339.61|0
1641389770000|2022-01-05 13:36:10|31343.15|31343.15|31350.22|31350.22|31350.22|31350.22|31343.15|31343.15|0
1641389780000|2022-01-05 13:36:20|31346.68|31346.68|31346.68|31346.68|31346.68|31346.68|31346.68|31346.68|0
1641389790000|2022-01-05 13:36:30|31347.28|31347.28|31347.28|31347.28|31347.28|31347.28|31347.28|31347.28|0
1641389810000|2022-01-05 13:36:50|31343.75|31343.75|31343.75|31343.75|31343.75|31343.75|31343.75|31343.75|0
1641389820000|2022-01-05 13:37:00|31343.15|31343.15|31343.15|31343.15|31343.15|31343.15|31343.15|31343.15|0
1641389850000|2022-01-05 13:37:30|31350.22|31350.22|31346.68|31346.68|31350.22|31350.22|31346.68|31346.68|0
1641389860000|2022-01-05 13:37:40|31343.15|31343.15|31343.15|31343.15|31343.15|31343.15|31343.15|31343.15|0
1641389930000|2022-01-05 13:38:50|31344.35|31344.35|31344.35|31344.35|31344.35|31344.35|31344.35|31344.35|0
1641389940000|2022-01-05 13:39:00|31344.95|31344.95|31344.35|31344.35|31344.95|31344.95|31344.35|31344.35|0
1641389950000|2022-01-05 13:39:10|31345.55|31345.55|31344.35|31344.35|31345.55|31345.55|31344.35|31344.35|0
1641389960000|2022-01-05 13:39:20|31345.55|31345.55|31344.95|31344.95|31345.55|31345.55|31344.95|31344.95|0
1641389970000|2022-01-05 13:39:30|31344.35|31344.35|31344.35|31344.35|31344.35|31344.35|31343.75|31343.75|0
1641390000000|2022-01-05 13:40:00|31344.95|31344.95|31337.88|31337.88|31344.95|31344.95|31337.88|31337.88|0
1641390010000|2022-01-05 13:40:10|31336.68|31336.68|31333.15|31333.15|31336.68|31336.68|31333.15|31333.15|0
1641390040000|2022-01-05 13:40:40|31329.61|31329.61|31329.61|31329.61|31329.61|31329.61|31329.61|31329.61|0
1641390090000|2022-01-05 13:41:30|31326.08|31326.08|31326.08|31326.08|31326.08|31326.08|31326.08|31326.08|0
1641390100000|2022-01-05 13:41:40|31322.54|31322.54|31322.54|31322.54|31322.54|31322.54|31322.54|31322.54|0
1641390130000|2022-01-05 13:42:10|31326.08|31326.08|31326.08|31326.08|31329.61|31329.61|31326.08|31326.08|0
1641390150000|2022-01-05 13:42:30|31322.54|31322.54|31321.34|31321.34|31322.54|31322.54|31321.34|31321.34|0
1641390160000|2022-01-05 13:42:40|31317.8|31317.8|31317.8|31317.8|31317.8|31317.8|31317.8|31317.8|0
1641390180000|2022-01-05 13:43:00|31314.27|31314.27|31310.73|31310.73|31314.27|31314.27|31310.73|31310.73|0
1641390190000|2022-01-05 13:43:10|31314.27|31314.27|31314.27|31314.27|31314.27|31314.27|31314.27|31314.27|0
1641390200000|2022-01-05 13:43:20|31317.8|31317.8|31317.8|31317.8|31317.8|31317.8|31317.8|31317.8|0
1641390210000|2022-01-05 13:43:30|31317.2|31317.2|31317.2|31317.2|31317.2|31317.2|31317.2|31317.2|0
1641390240000|2022-01-05 13:44:00|31310.13|31310.13|31306.6|31306.6|31310.13|31310.13|31306.6|31306.6|0
1641390260000|2022-01-05 13:44:20|31303.06|31303.06|31295.99|31295.99|31303.06|31303.06|31295.99|31295.99|0
1641390290000|2022-01-05 13:44:50|31295.39|31295.39|31295.39|31295.39|31295.39|31295.39|31295.39|31295.39|0
1641390310000|2022-01-05 13:45:10|31294.98|31294.98|31294.98|31294.98|31294.98|31294.98|31294.98|31294.98|0
1641390350000|2022-01-05 13:45:50|31294.57|31294.57|31291.04|31291.04|31294.57|31294.57|31291.04|31291.04|0
1641390360000|2022-01-05 13:46:00|31287.5|31287.5|31287.5|31287.5|31287.5|31287.5|31287.5|31287.5|0
1641390390000|2022-01-05 13:46:30|31283.97|31283.97|31276.9|31276.9|31283.97|31283.97|31276.9|31276.9|0
1641390410000|2022-01-05 13:46:50|31266.29|31266.29|31250.35|31250.35|31266.29|31266.29|31250.35|31250.35|0
1641390420000|2022-01-05 13:47:00|31253.89|31253.89|31257.42|31257.42|31257.42|31257.42|31253.89|31253.89|0
1641390430000|2022-01-05 13:47:10|31250.35|31250.35|31268.63|31268.63|31268.63|31268.63|31250.35|31250.35|0
1641390440000|2022-01-05 13:47:20|31269.83|31269.83|31269.83|31269.83|31269.83|31269.83|31269.83|31269.83|0
1641390460000|2022-01-05 13:47:40|31273.36|31273.36|31273.36|31273.36|31273.36|31273.36|31273.36|31273.36|0
1641390490000|2022-01-05 13:48:10|31272.76|31272.76|31269.23|31269.23|31272.76|31272.76|31269.23|31269.23|0
1641390500000|2022-01-05 13:48:20|31265.69|31265.69|31265.69|31265.69|31265.69|31265.69|31265.69|31265.69|0
1641390520000|2022-01-05 13:48:40|31269.23|31269.23|31269.23|31269.23|31269.23|31269.23|31269.23|31269.23|0
1641390540000|2022-01-05 13:49:00|31272.76|31272.76|31276.3|31276.3|31276.3|31276.3|31272.76|31272.76|0
1641390650000|2022-01-05 13:50:50|31272.76|31272.76|31272.76|31272.76|31272.76|31272.76|31272.76|31272.76|0
1641390660000|2022-01-05 13:51:00|31276.3|31276.3|31276.3|31276.3|31276.3|31276.3|31276.3|31276.3|0
1641390670000|2022-01-05 13:51:10|31272.76|31272.76|31276.3|31276.3|31276.3|31276.3|31272.76|31272.76|0
1641390690000|2022-01-05 13:51:30|31272.76|31272.76|31272.76|31272.76|31272.76|31272.76|31272.76|31272.76|0
1641390700000|2022-01-05 13:51:40|31276.3|31276.3|31272.76|31272.76|31276.3|31276.3|31272.76|31272.76|0
1641390720000|2022-01-05 13:52:00|31276.3|31276.3|31276.3|31276.3|31276.3|31276.3|31276.3|31276.3|0
1641390730000|2022-01-05 13:52:10|31272.76|31272.76|31279.83|31279.83|31279.83|31279.83|31272.76|31272.76|0
1641390740000|2022-01-05 13:52:20|31276.3|31276.3|31272.76|31272.76|31276.3|31276.3|31272.76|31272.76|0
1641390750000|2022-01-05 13:52:30|31276.3|31276.3|31276.3|31276.3|31276.3|31276.3|31276.3|31276.3|0
1641390780000|2022-01-05 13:53:00|31279.83|31279.83|31283.37|31283.37|31283.37|31283.37|31279.83|31279.83|0
1641390790000|2022-01-05 13:53:10|31286.9|31286.9|31286.9|31286.9|31286.9|31286.9|31286.9|31286.9|0
1641390820000|2022-01-05 13:53:40|31286.3|31286.3|31286.3|31286.3|31286.3|31286.3|31286.3|31286.3|0
1641390830000|2022-01-05 13:53:50|31282.77|31282.77|31282.77|31282.77|31282.77|31282.77|31282.77|31282.77|0
1641390890000|2022-01-05 13:54:50|31279.23|31279.23|31272.16|31272.16|31279.23|31279.23|31272.16|31272.16|0
1641390900000|2022-01-05 13:55:00|31268.63|31268.63|31268.63|31268.63|31268.63|31268.63|31265.09|31265.09|0
1641390930000|2022-01-05 13:55:30|31272.16|31272.16|31272.16|31272.16|31272.16|31272.16|31272.16|31272.16|0
1641390950000|2022-01-05 13:55:50|31268.63|31268.63|31268.63|31268.63|31268.63|31268.63|31268.63|31268.63|0
1641390960000|2022-01-05 13:56:00|31268.39|31268.39|31268.39|31268.39|31268.39|31268.39|31268.39|31268.39|0
1641390990000|2022-01-05 13:56:30|31261.32|31261.32|31261.32|31261.32|31261.32|31261.32|31261.32|31261.32|0
1641391010000|2022-01-05 13:56:50|31261.73|31261.73|31258.19|31258.19|31261.73|31261.73|31258.19|31258.19|0
1641391020000|2022-01-05 13:57:00|31254.66|31254.66|31258.19|31258.19|31258.19|31258.19|31254.66|31254.66|0
1641391030000|2022-01-05 13:57:10|31261.73|31261.73|31261.73|31261.73|31261.73|31261.73|31261.73|31261.73|0
1641391050000|2022-01-05 13:57:30|31258.19|31258.19|31254.66|31254.66|31258.19|31258.19|31254.66|31254.66|0
1641391070000|2022-01-05 13:57:50|31251.12|31251.12|31251.12|31251.12|31254.66|31254.66|31251.12|31251.12|0
1641391100000|2022-01-05 13:58:20|31254.66|31254.66|31254.66|31254.66|31254.66|31254.66|31254.66|31254.66|0
1641391130000|2022-01-05 13:58:50|31252.85|31252.85|31250.45|31250.45|31252.85|31252.85|31250.45|31250.45|0
1641391140000|2022-01-05 13:59:00|31246.91|31246.91|31246.91|31246.91|31246.91|31246.91|31246.91|31246.91|0
1641391170000|2022-01-05 13:59:30|31247.52|31247.52|31251.05|31251.05|31251.05|31251.05|31247.52|31247.52|0
1641391180000|2022-01-05 13:59:40|31243.98|31243.98|31243.98|31243.98|31243.98|31243.98|31243.98|31243.98|0
1641391190000|2022-01-05 13:59:50|31247.52|31247.52|31244.51|31244.51|31247.52|31247.52|31244.51|31244.51|0
1641391210000|2022-01-05 14:00:10|31245.11|31245.11|31245.11|31245.11|31245.11|31245.11|31245.11|31245.11|0
1641391240000|2022-01-05 14:00:40|31238.04|31238.04|31241.58|31241.58|31241.58|31241.58|31238.04|31238.04|0
1641391250000|2022-01-05 14:00:50|31238.04|31238.04|31238.04|31238.04|31238.04|31238.04|31238.04|31238.04|0
1641391280000|2022-01-05 14:01:20|31237.63|31237.63|31237.63|31237.63|31237.63|31237.63|31237.63|31237.63|0
1641391290000|2022-01-05 14:01:30|31234.1|31234.1|31237.63|31237.63|31237.63|31237.63|31234.1|31234.1|0
1641391310000|2022-01-05 14:01:50|31235.83|31235.83|31235.83|31235.83|31235.83|31235.83|31235.83|31235.83|0
1641391320000|2022-01-05 14:02:00|31235.23|31235.23|31224.62|31224.62|31235.23|31235.23|31224.62|31224.62|0
1641391350000|2022-01-05 14:02:30|31223.42|31223.42|31223.42|31223.42|31223.42|31223.42|31223.42|31223.42|0
1641391400000|2022-01-05 14:03:20|31230.49|31230.49|31234.03|31234.03|31234.03|31234.03|31230.49|31230.49|0
1641391410000|2022-01-05 14:03:30|31230.49|31230.49|31230.49|31230.49|31230.49|31230.49|31230.49|31230.49|0
1641391420000|2022-01-05 14:03:40|31226.96|31226.96|31228.88|31228.88|31228.88|31228.88|31225.35|31225.35|0
1641391430000|2022-01-05 14:03:50|31228.28|31228.28|31228.28|31228.28|31228.28|31228.28|31228.28|31228.28|0
1641391440000|2022-01-05 14:04:00|31227.68|31227.68|31227.68|31227.68|31227.68|31227.68|31227.68|31227.68|0
1641391450000|2022-01-05 14:04:10|31224.14|31224.14|31223.66|31223.66|31224.14|31224.14|31223.66|31223.66|0
1641391480000|2022-01-05 14:04:40|31227.2|31227.2|31227.2|31227.2|31227.2|31227.2|31227.2|31227.2|0
1641391490000|2022-01-05 14:04:50|31226.79|31226.79|31226.79|31226.79|31226.79|31226.79|31226.79|31226.79|0
1641391560000|2022-01-05 14:06:00|31226.18|31226.18|31222.65|31222.65|31226.18|31226.18|31222.65|31222.65|0
1641391580000|2022-01-05 14:06:20|31219.12|31219.12|31212.05|31212.05|31219.12|31219.12|31212.05|31212.05|0
1641391590000|2022-01-05 14:06:30|31211.8|31211.8|31211.8|31211.8|31211.8|31211.8|31211.8|31211.8|0
1641391610000|2022-01-05 14:06:50|31204.73|31204.73|31204.73|31204.73|31204.73|31204.73|31201.2|31201.2|0
1641391620000|2022-01-05 14:07:00|31201.2|31201.2|31201.2|31201.2|31201.2|31201.2|31201.2|31201.2|0
1641391640000|2022-01-05 14:07:20|31200.96|31200.96|31204.49|31204.49|31204.49|31204.49|31200.96|31200.96|0
1641391650000|2022-01-05 14:07:30|31203.89|31203.89|31203.89|31203.89|31203.89|31203.89|31203.89|31203.89|0
1641391680000|2022-01-05 14:08:00|31200.36|31200.36|31203.89|31203.89|31203.89|31203.89|31200.36|31200.36|0
1641391690000|2022-01-05 14:08:10|31210.96|31210.96|31213.89|31213.89|31214.5|31214.5|31210.96|31210.96|0
1641391740000|2022-01-05 14:09:00|31210.36|31210.36|31210.36|31210.36|31210.36|31210.36|31210.36|31210.36|0
1641391790000|2022-01-05 14:09:50|31213.89|31213.89|31213.89|31213.89|31213.89|31213.89|31213.89|31213.89|0
1641391820000|2022-01-05 14:10:20|31213.29|31213.29|31214.5|31214.5|31214.5|31214.5|31213.29|31213.29|0
1641391830000|2022-01-05 14:10:30|31213.29|31213.29|31227.43|31227.43|31227.43|31227.43|31213.29|31213.29|0
1641391840000|2022-01-05 14:10:40|31228.63|31228.63|31228.63|31228.63|31228.63|31228.63|31228.63|31228.63|0
1641391870000|2022-01-05 14:11:10|31225.1|31225.1|31220.36|31220.36|31225.1|31225.1|31220.36|31220.36|0
1641391910000|2022-01-05 14:11:50|31219.95|31219.95|31219.95|31219.95|31219.95|31219.95|31219.95|31219.95|0
1641391940000|2022-01-05 14:12:20|31223.49|31223.49|31230.56|31230.56|31230.56|31230.56|31223.49|31223.49|0
1641391950000|2022-01-05 14:12:30|31234.09|31234.09|31234.09|31234.09|31234.09|31234.09|31234.09|31234.09|0
1641391970000|2022-01-05 14:12:50|31230.56|31230.56|31234.09|31234.09|31234.09|31234.09|31230.56|31230.56|0
1641391980000|2022-01-05 14:13:00|31230.56|31230.56|31230.56|31230.56|31230.56|31230.56|31230.56|31230.56|0
1641392080000|2022-01-05 14:14:40|31229.36|31229.36|31229.36|31229.36|31229.36|31229.36|31229.36|31229.36|0
1641392090000|2022-01-05 14:14:50|31228.76|31228.76|31228.76|31228.76|31228.76|31228.76|31228.76|31228.76|0
1641392100000|2022-01-05 14:15:00|31235.83|31235.83|31239.36|31239.36|31239.36|31239.36|31235.83|31235.83|0
1641392110000|2022-01-05 14:15:10|31239.96|31239.96|31239.96|31239.96|31239.96|31239.96|31239.96|31239.96|0
1641392130000|2022-01-05 14:15:30|31236.43|31236.43|31236.43|31236.43|31236.43|31236.43|31236.43|31236.43|0
1641392160000|2022-01-05 14:16:00|31229.36|31229.36|31232.89|31232.89|31232.89|31232.89|31229.36|31229.36|0
1641392180000|2022-01-05 14:16:20|31232.29|31232.29|31231.69|31231.69|31232.29|31232.29|31231.69|31231.69|0
1641392190000|2022-01-05 14:16:30|31232.29|31232.29|31232.29|31232.29|31232.29|31232.29|31232.29|31232.29|0
1641392200000|2022-01-05 14:16:40|31232.89|31232.89|31232.89|31232.89|31232.89|31232.89|31232.89|31232.89|0
1641392250000|2022-01-05 14:17:30|31236.43|31236.43|31236.43|31236.43|31236.43|31236.43|31236.43|31236.43|0
1641392260000|2022-01-05 14:17:40|31239.96|31239.96|31239.96|31239.96|31239.96|31239.96|31239.96|31239.96|0
1641392280000|2022-01-05 14:18:00|31236.43|31236.43|31236.43|31236.43|31236.43|31236.43|31236.43|31236.43|0
1641392340000|2022-01-05 14:19:00|31238.23|31238.23|31238.64|31238.64|31239.24|31239.24|31238.23|31238.23|0
1641392370000|2022-01-05 14:19:30|31235.1|31235.1|31228.03|31228.03|31235.1|31235.1|31228.03|31228.03|0
1641392380000|2022-01-05 14:19:40|31231.57|31231.57|31232.77|31232.77|31232.77|31232.77|31231.57|31231.57|0
1641392410000|2022-01-05 14:20:10|31236.31|31236.31|31236.31|31236.31|31236.31|31236.31|31236.31|31236.31|0
1641392420000|2022-01-05 14:20:20|31235.7|31235.7|31235.7|31235.7|31235.7|31235.7|31235.7|31235.7|0
1641392480000|2022-01-05 14:21:20|31232.17|31232.17|31232.17|31232.17|31232.17|31232.17|31232.17|31232.17|0
1641392500000|2022-01-05 14:21:40|31235.7|31235.7|31235.7|31235.7|31235.7|31235.7|31235.7|31235.7|0
1641392560000|2022-01-05 14:22:40|31232.17|31232.17|31232.17|31232.17|31232.17|31232.17|31232.17|31232.17|0
1641392580000|2022-01-05 14:23:00|31228.63|31228.63|31228.63|31228.63|31228.63|31228.63|31228.63|31228.63|0
1641392610000|2022-01-05 14:23:30|31225.1|31225.1|31221.57|31221.57|31225.1|31225.1|31221.57|31221.57|0
1641392650000|2022-01-05 14:24:10|31225.1|31225.1|31225.1|31225.1|31225.1|31225.1|31225.1|31225.1|0
1641392660000|2022-01-05 14:24:20|31228.63|31228.63|31228.63|31228.63|31228.63|31228.63|31228.63|31228.63|0
1641392730000|2022-01-05 14:25:30|31235.7|31235.7|31235.7|31235.7|31235.7|31235.7|31232.17|31232.17|0
1641392780000|2022-01-05 14:26:20|31232.17|31232.17|31232.17|31232.17|31232.17|31232.17|31232.17|31232.17|0
1641392790000|2022-01-05 14:26:30|31232.58|31232.58|31232.58|31232.58|31232.58|31232.58|31232.58|31232.58|0
1641392820000|2022-01-05 14:27:00|31232.17|31232.17|31228.63|31228.63|31232.17|31232.17|31228.63|31228.63|0
1641392830000|2022-01-05 14:27:10|31232.17|31232.17|31232.17|31232.17|31232.17|31232.17|31232.17|31232.17|0
1641392870000|2022-01-05 14:27:50|31230.97|31230.97|31230.97|31230.97|31230.97|31230.97|31229.77|31229.77|0
1641392880000|2022-01-05 14:28:00|31234.5|31234.5|31234.5|31234.5|31234.5|31234.5|31234.5|31234.5|0
1641392930000|2022-01-05 14:28:50|31233.9|31233.9|31233.3|31233.3|31233.9|31233.9|31233.3|31233.3|0
1641392940000|2022-01-05 14:29:00|31229.77|31229.77|31222.7|31222.7|31229.77|31229.77|31222.7|31222.7|0
1641392950000|2022-01-05 14:29:10|31219.16|31219.16|31229.77|31229.77|31229.77|31229.77|31219.16|31219.16|0
1641393000000|2022-01-05 14:30:00|31233.3|31233.3|31254.51|31254.51|31254.51|31254.51|31233.3|31233.3|0
1641393010000|2022-01-05 14:30:10|31258.05|31258.05|31272.67|31272.67|31272.67|31272.67|31254.51|31254.51|0
1641393020000|2022-01-05 14:30:20|31273.27|31273.27|31273.27|31273.27|31273.27|31273.27|31273.27|31273.27|0
1641393040000|2022-01-05 14:30:40|31266.2|31266.2|31262.67|31262.67|31266.2|31266.2|31262.67|31262.67|0
1641393050000|2022-01-05 14:30:50|31262.06|31262.06|31261.46|31261.46|31262.06|31262.06|31261.46|31261.46|0
1641393060000|2022-01-05 14:31:00|31260.98|31260.98|31260.98|31260.98|31260.98|31260.98|31260.98|31260.98|0
1641393070000|2022-01-05 14:31:10|31246.84|31246.84|31242.7|31242.7|31246.84|31246.84|31242.7|31242.7|0
1641393080000|2022-01-05 14:31:20|31246.24|31246.24|31246.24|31246.24|31246.24|31246.24|31246.24|31246.24|0
1641393090000|2022-01-05 14:31:30|31253.31|31253.31|31267.45|31267.45|31267.45|31267.45|31253.31|31253.31|0
1641393120000|2022-01-05 14:32:00|31260.38|31260.38|31260.38|31260.38|31260.38|31260.38|31260.38|31260.38|0
1641393130000|2022-01-05 14:32:10|31270.98|31270.98|31268.27|31268.27|31270.98|31270.98|31263.91|31263.91|0
1641393140000|2022-01-05 14:32:20|31270.07|31270.07|31280.68|31280.68|31280.68|31280.68|31270.07|31270.07|0
1641393150000|2022-01-05 14:32:30|31284.21|31284.21|31284.21|31284.21|31284.21|31284.21|31284.21|31284.21|0
1641393160000|2022-01-05 14:32:40|31291.28|31291.28|31291.28|31291.28|31291.28|31291.28|31291.28|31291.28|0
1641393170000|2022-01-05 14:32:50|31294.82|31294.82|31294.82|31294.82|31294.82|31294.82|31294.82|31294.82|0
1641393180000|2022-01-05 14:33:00|31291.28|31291.28|31290.27|31290.27|31291.28|31291.28|31290.27|31290.27|0
1641393190000|2022-01-05 14:33:10|31286.73|31286.73|31285.12|31285.12|31286.73|31286.73|31281.59|31281.59|0
1641393210000|2022-01-05 14:33:30|31281.59|31281.59|31288.66|31288.66|31288.66|31288.66|31281.59|31281.59|0
1641393230000|2022-01-05 14:33:50|31288.42|31288.42|31288.17|31288.17|31288.42|31288.42|31288.17|31288.17|0
1641393240000|2022-01-05 14:34:00|31284.64|31284.64|31288.77|31288.77|31288.77|31288.77|31284.64|31284.64|0
1641393260000|2022-01-05 14:34:20|31285.24|31285.24|31285.24|31285.24|31285.24|31285.24|31285.24|31285.24|0
1641393270000|2022-01-05 14:34:30|31281.71|31281.71|31281.71|31281.71|31281.71|31281.71|31281.71|31281.71|0
1641393290000|2022-01-05 14:34:50|31278.17|31278.17|31274.64|31274.64|31278.17|31278.17|31274.64|31274.64|0
1641393300000|2022-01-05 14:35:00|31267.57|31267.57|31267.57|31267.57|31271.1|31271.1|31267.57|31267.57|0
1641393310000|2022-01-05 14:35:10|31271.1|31271.1|31274.64|31274.64|31274.64|31274.64|31271.1|31271.1|0
1641393320000|2022-01-05 14:35:20|31278.17|31278.17|31278.17|31278.17|31278.17|31278.17|31278.17|31278.17|0
1641393330000|2022-01-05 14:35:30|31281.71|31281.71|31278.17|31278.17|31281.71|31281.71|31278.17|31278.17|0
1641393340000|2022-01-05 14:35:40|31288.77|31288.77|31285.24|31285.24|31288.77|31288.77|31285.24|31285.24|0
1641393350000|2022-01-05 14:35:50|31281.71|31281.71|31278.17|31278.17|31281.71|31281.71|31278.17|31278.17|0
1641393360000|2022-01-05 14:36:00|31281.71|31281.71|31282.11|31282.11|31282.52|31282.52|31281.71|31281.71|0
1641393370000|2022-01-05 14:36:10|31282.52|31282.52|31282.93|31282.93|31282.93|31282.93|31282.52|31282.52|0
1641393380000|2022-01-05 14:36:20|31283.54|31283.54|31284.14|31284.14|31284.14|31284.14|31283.54|31283.54|0
1641393390000|2022-01-05 14:36:30|31287.67|31287.67|31291.21|31291.21|31291.21|31291.21|31287.67|31287.67|0
1641393410000|2022-01-05 14:36:50|31284.14|31284.14|31277.07|31277.07|31284.14|31284.14|31277.07|31277.07|0
1641393420000|2022-01-05 14:37:00|31270|31270|31276.82|31276.82|31277.07|31277.07|31266.22|31266.22|0
1641393430000|2022-01-05 14:37:10|31280.36|31280.36|31280.36|31280.36|31280.36|31280.36|31280.36|31280.36|0
1641393450000|2022-01-05 14:37:30|31287.43|31287.43|31287.43|31287.43|31287.43|31287.43|31287.43|31287.43|0
1641393460000|2022-01-05 14:37:40|31294.5|31294.5|31298.03|31298.03|31298.03|31298.03|31294.5|31294.5|0
1641393470000|2022-01-05 14:37:50|31301.57|31301.57|31290.96|31290.96|31301.57|31301.57|31290.96|31290.96|0
1641393480000|2022-01-05 14:38:00|31283.89|31283.89|31276.22|31276.22|31283.89|31283.89|31276.22|31276.22|0
1641393490000|2022-01-05 14:38:10|31275.62|31275.62|31277.43|31277.43|31277.43|31277.43|31275.62|31275.62|0
1641393500000|2022-01-05 14:38:20|31273.89|31273.89|31269.15|31269.15|31273.89|31273.89|31269.15|31269.15|0
1641393510000|2022-01-05 14:38:30|31268.33|31268.33|31268.33|31268.33|31268.33|31268.33|31268.33|31268.33|0
1641393540000|2022-01-05 14:39:00|31264.8|31264.8|31257.73|31257.73|31264.8|31264.8|31254.19|31254.19|0
1641393560000|2022-01-05 14:39:20|31261.26|31261.26|31271.87|31271.87|31271.87|31271.87|31261.26|31261.26|0
1641393580000|2022-01-05 14:39:40|31268.33|31268.33|31268.33|31268.33|31268.33|31268.33|31264.8|31264.8|0
1641393590000|2022-01-05 14:39:50|31271.87|31271.87|31271.87|31271.87|31271.87|31271.87|31271.87|31271.87|0
1641393600000|2022-01-05 14:40:00|31275.4|31275.4|31278.94|31278.94|31278.94|31278.94|31275.4|31275.4|0
1641393610000|2022-01-05 14:40:10|31271.87|31271.87|31271.87|31271.87|31271.87|31271.87|31271.87|31271.87|0
1641393620000|2022-01-05 14:40:20|31268.33|31268.33|31271.87|31271.87|31271.87|31271.87|31264.8|31264.8|0
1641393630000|2022-01-05 14:40:30|31275.4|31275.4|31271.87|31271.87|31275.4|31275.4|31271.87|31271.87|0
1641393660000|2022-01-05 14:41:00|31275.4|31275.4|31268.33|31268.33|31275.4|31275.4|31268.33|31268.33|0
1641393690000|2022-01-05 14:41:30|31275.4|31275.4|31275.4|31275.4|31275.4|31275.4|31275.4|31275.4|0
1641393710000|2022-01-05 14:41:50|31271.87|31271.87|31268.33|31268.33|31271.87|31271.87|31268.33|31268.33|0
1641393720000|2022-01-05 14:42:00|31271.87|31271.87|31275.4|31275.4|31275.4|31275.4|31271.87|31271.87|0
1641393730000|2022-01-05 14:42:10|31282.47|31282.47|31287.21|31287.21|31287.21|31287.21|31282.47|31282.47|0
1641393740000|2022-01-05 14:42:20|31280.14|31280.14|31276.61|31276.61|31280.14|31280.14|31276.61|31276.61|0
1641393750000|2022-01-05 14:42:30|31280.14|31280.14|31280.14|31280.14|31280.14|31280.14|31280.14|31280.14|0
1641393760000|2022-01-05 14:42:40|31282.54|31282.54|31272.54|31272.54|31282.54|31282.54|31271.94|31271.94|0
1641393770000|2022-01-05 14:42:50|31276.07|31276.07|31276.07|31276.07|31276.07|31276.07|31276.07|31276.07|0
1641393780000|2022-01-05 14:43:00|31274.87|31274.87|31277.81|31277.81|31277.81|31277.81|31274.27|31274.27|0
1641393790000|2022-01-05 14:43:10|31281.34|31281.34|31281.34|31281.34|31281.34|31281.34|31281.34|31281.34|0
1641393810000|2022-01-05 14:43:30|31277.81|31277.81|31274.27|31274.27|31277.81|31277.81|31270.74|31270.74|0
1641393830000|2022-01-05 14:43:50|31277.81|31277.81|31278.41|31278.41|31278.41|31278.41|31277.81|31277.81|0
1641393840000|2022-01-05 14:44:00|31281.94|31281.94|31285.48|31285.48|31285.48|31285.48|31281.94|31281.94|0
1641393860000|2022-01-05 14:44:20|31278.41|31278.41|31278.41|31278.41|31278.41|31278.41|31278.41|31278.41|0
1641393880000|2022-01-05 14:44:40|31278.82|31278.82|31278.82|31278.82|31278.82|31278.82|31278.82|31278.82|0
1641393890000|2022-01-05 14:44:50|31282.35|31282.35|31285.89|31285.89|31285.89|31285.89|31282.35|31282.35|0
1641393900000|2022-01-05 14:45:00|31282.35|31282.35|31282.35|31282.35|31282.35|31282.35|31278.82|31278.82|0
1641393920000|2022-01-05 14:45:20|31275.28|31275.28|31271.75|31271.75|31275.28|31275.28|31271.75|31271.75|0
1641393930000|2022-01-05 14:45:30|31275.28|31275.28|31275.28|31275.28|31275.28|31275.28|31275.28|31275.28|0
1641393940000|2022-01-05 14:45:40|31278.82|31278.82|31278.82|31278.82|31278.82|31278.82|31278.82|31278.82|0
1641394060000|2022-01-05 14:47:40|31282.35|31282.35|31278.82|31278.82|31282.35|31282.35|31278.82|31278.82|0
1641394070000|2022-01-05 14:47:50|31278.41|31278.41|31278.41|31278.41|31278.41|31278.41|31278.41|31278.41|0
1641394090000|2022-01-05 14:48:10|31271.34|31271.34|31270.74|31270.74|31271.34|31271.34|31270.74|31270.74|0
1641394120000|2022-01-05 14:48:40|31270.33|31270.33|31270.33|31270.33|31270.33|31270.33|31270.33|31270.33|0
1641394130000|2022-01-05 14:48:50|31273.86|31273.86|31270.33|31270.33|31273.86|31273.86|31270.33|31270.33|0
1641394140000|2022-01-05 14:49:00|31273.86|31273.86|31273.45|31273.45|31273.86|31273.86|31273.45|31273.45|0
1641394160000|2022-01-05 14:49:20|31272.85|31272.85|31272.85|31272.85|31272.85|31272.85|31272.85|31272.85|0
1641394180000|2022-01-05 14:49:40|31269.32|31269.32|31269.32|31269.32|31269.32|31269.32|31269.32|31269.32|0
1641394200000|2022-01-05 14:50:00|31265.78|31265.78|31265.78|31265.78|31265.78|31265.78|31255.18|31255.18|0
1641394220000|2022-01-05 14:50:20|31269.32|31269.32|31278.19|31278.19|31278.19|31278.19|31269.32|31269.32|0
1641394230000|2022-01-05 14:50:30|31281.72|31281.72|31281.72|31281.72|31281.72|31281.72|31281.72|31281.72|0
1641394270000|2022-01-05 14:51:10|31274.65|31274.65|31281.72|31281.72|31281.72|31281.72|31274.65|31274.65|0
1641394280000|2022-01-05 14:51:20|31278.19|31278.19|31278.19|31278.19|31278.19|31278.19|31278.19|31278.19|0
1641394290000|2022-01-05 14:51:30|31281.72|31281.72|31285.26|31285.26|31285.26|31285.26|31281.72|31281.72|0
1641394300000|2022-01-05 14:51:40|31285.86|31285.86|31298.08|31298.08|31298.08|31298.08|31285.86|31285.86|0
1641394330000|2022-01-05 14:52:10|31294.54|31294.54|31294.54|31294.54|31294.54|31294.54|31294.54|31294.54|0
1641394340000|2022-01-05 14:52:20|31293.94|31293.94|31293.94|31293.94|31293.94|31293.94|31293.94|31293.94|0
1641394360000|2022-01-05 14:52:40|31297.48|31297.48|31297.48|31297.48|31297.48|31297.48|31297.48|31297.48|0
1641394370000|2022-01-05 14:52:50|31289.8|31289.8|31289.8|31289.8|31289.8|31289.8|31289.8|31289.8|0
1641394380000|2022-01-05 14:53:00|31293.34|31293.34|31296.87|31296.87|31296.87|31296.87|31293.34|31293.34|0
1641394410000|2022-01-05 14:53:30|31303.94|31303.94|31318.68|31318.68|31318.68|31318.68|31303.94|31303.94|0
1641394430000|2022-01-05 14:53:50|31308.08|31308.08|31304.54|31304.54|31308.08|31308.08|31304.54|31304.54|0
1641394440000|2022-01-05 14:54:00|31301.01|31301.01|31297.48|31297.48|31301.01|31301.01|31297.48|31297.48|0
1641394460000|2022-01-05 14:54:20|31293.94|31293.94|31297.48|31297.48|31297.48|31297.48|31293.94|31293.94|0
1641394470000|2022-01-05 14:54:30|31299.88|31299.88|31311.08|31311.08|31311.08|31311.08|31299.88|31299.88|0
1641394480000|2022-01-05 14:54:40|31310.48|31310.48|31310.48|31310.48|31310.48|31310.48|31310.48|31310.48|0
1641394500000|2022-01-05 14:55:00|31311.08|31311.08|31314.62|31314.62|31314.62|31314.62|31311.08|31311.08|0
1641394510000|2022-01-05 14:55:10|31318.15|31318.15|31325.82|31325.82|31329.36|31329.36|31318.15|31318.15|0
1641394520000|2022-01-05 14:55:20|31322.29|31322.29|31322.89|31322.89|31322.89|31322.89|31322.29|31322.29|0
1641394530000|2022-01-05 14:55:30|31315.82|31315.82|31322.89|31322.89|31322.89|31322.89|31315.82|31315.82|0
1641394540000|2022-01-05 14:55:40|31319.36|31319.36|31319.36|31319.36|31319.36|31319.36|31319.36|31319.36|0
1641394550000|2022-01-05 14:55:50|31315.82|31315.82|31315.82|31315.82|31315.82|31315.82|31315.82|31315.82|0
1641394580000|2022-01-05 14:56:20|31322.89|31322.89|31322.89|31322.89|31322.89|31322.89|31322.89|31322.89|0
1641394610000|2022-01-05 14:56:50|31326.43|31326.43|31326.43|31326.43|31326.43|31326.43|31326.43|31326.43|0
1641394620000|2022-01-05 14:57:00|31329.96|31329.96|31333.49|31333.49|31333.49|31333.49|31329.96|31329.96|0
1641394640000|2022-01-05 14:57:20|31337.03|31337.03|31343.57|31343.57|31343.57|31343.57|31337.03|31337.03|0
1641394650000|2022-01-05 14:57:30|31347.1|31347.1|31347.1|31347.1|31347.1|31347.1|31347.1|31347.1|0
1641394660000|2022-01-05 14:57:40|31346.5|31346.5|31345.9|31345.9|31346.5|31346.5|31345.9|31345.9|0
1641394670000|2022-01-05 14:57:50|31338.83|31338.83|31349.44|31349.44|31349.44|31349.44|31338.83|31338.83|0
1641394680000|2022-01-05 14:58:00|31356.51|31356.51|31357.33|31357.33|31357.33|31357.33|31356.51|31356.51|0
1641394690000|2022-01-05 14:58:10|31360.86|31360.86|31356.73|31356.73|31360.86|31360.86|31356.73|31356.73|0
1641394700000|2022-01-05 14:58:20|31360.26|31360.26|31363.8|31363.8|31363.8|31363.8|31360.26|31360.26|0
1641394720000|2022-01-05 14:58:40|31367.33|31367.33|31367.33|31367.33|31367.33|31367.33|31367.33|31367.33|0
1641394740000|2022-01-05 14:59:00|31370.87|31370.87|31360.26|31360.26|31370.87|31370.87|31360.26|31360.26|0
1641394770000|2022-01-05 14:59:30|31353.19|31353.19|31360.26|31360.26|31360.26|31360.26|31353.19|31353.19|0
1641394780000|2022-01-05 14:59:40|31356.73|31356.73|31353.19|31353.19|31356.73|31356.73|31353.19|31353.19|0
1641394790000|2022-01-05 14:59:50|31360.26|31360.26|31360.26|31360.26|31360.26|31360.26|31360.26|31360.26|0
1641394800000|2022-01-05 15:00:00|31360.86|31360.86|31361.35|31361.35|31361.35|31361.35|31360.86|31360.86|0
1641394810000|2022-01-05 15:00:10|31361.1|31361.1|31360.86|31360.86|31361.1|31361.1|31360.86|31360.86|0
1641394820000|2022-01-05 15:00:20|31353.79|31353.79|31350.86|31350.86|31353.79|31353.79|31350.26|31350.26|0
1641394830000|2022-01-05 15:00:30|31347.32|31347.32|31347.32|31347.32|31347.32|31347.32|31347.32|31347.32|0
1641394840000|2022-01-05 15:00:40|31350.86|31350.86|31350.86|31350.86|31350.86|31350.86|31350.86|31350.86|0
1641394860000|2022-01-05 15:01:00|31347.32|31347.32|31347.32|31347.32|31347.32|31347.32|31347.32|31347.32|0
1641394870000|2022-01-05 15:01:10|31346.72|31346.72|31346.72|31346.72|31346.72|31346.72|31346.72|31346.72|0
1641394880000|2022-01-05 15:01:20|31343.19|31343.19|31343.19|31343.19|31343.19|31343.19|31343.19|31343.19|0
1641394890000|2022-01-05 15:01:30|31336.12|31336.12|31319.77|31319.77|31336.12|31336.12|31319.77|31319.77|0
1641394900000|2022-01-05 15:01:40|31312.7|31312.7|31312.7|31312.7|31312.7|31312.7|31312.7|31312.7|0
1641394910000|2022-01-05 15:01:50|31309.16|31309.16|31316.23|31316.23|31316.23|31316.23|31309.16|31309.16|0
1641394920000|2022-01-05 15:02:00|31312.7|31312.7|31309.16|31309.16|31312.7|31312.7|31309.16|31309.16|0
1641394940000|2022-01-05 15:02:20|31312.7|31312.7|31312.7|31312.7|31312.7|31312.7|31312.7|31312.7|0
1641394960000|2022-01-05 15:02:40|31305.63|31305.63|31305.63|31305.63|31305.63|31305.63|31305.63|31305.63|0
1641394970000|2022-01-05 15:02:50|31309.16|31309.16|31309.16|31309.16|31309.16|31309.16|31305.63|31305.63|0
1641394990000|2022-01-05 15:03:10|31312.7|31312.7|31319.77|31319.77|31319.77|31319.77|31312.7|31312.7|0
1641395000000|2022-01-05 15:03:20|31316.23|31316.23|31316.23|31316.23|31316.23|31316.23|31312.7|31312.7|0
1641395010000|2022-01-05 15:03:30|31319.77|31319.77|31319.77|31319.77|31319.77|31319.77|31319.77|31319.77|0
1641395030000|2022-01-05 15:03:50|31323.3|31323.3|31319.77|31319.77|31323.3|31323.3|31319.77|31319.77|0
1641395050000|2022-01-05 15:04:10|31319.16|31319.16|31319.16|31319.16|31319.16|31319.16|31319.16|31319.16|0
1641395070000|2022-01-05 15:04:30|31308.56|31308.56|31308.56|31308.56|31319.16|31319.16|31308.56|31308.56|0
1641395080000|2022-01-05 15:04:40|31305.02|31305.02|31308.56|31308.56|31308.56|31308.56|31305.02|31305.02|0
1641395100000|2022-01-05 15:05:00|31312.09|31312.09|31319.16|31319.16|31319.16|31319.16|31312.09|31312.09|0
1641395110000|2022-01-05 15:05:10|31319.41|31319.41|31322.94|31322.94|31322.94|31322.94|31319.41|31319.41|0
1641395120000|2022-01-05 15:05:20|31326.48|31326.48|31326.48|31326.48|31326.48|31326.48|31326.48|31326.48|0
1641395130000|2022-01-05 15:05:30|31315.87|31315.87|31326.48|31326.48|31326.48|31326.48|31315.87|31315.87|0
1641395150000|2022-01-05 15:05:50|31322.94|31322.94|31321.74|31321.74|31322.94|31322.94|31321.74|31321.74|0
1641395160000|2022-01-05 15:06:00|31325.27|31325.27|31325.27|31325.27|31325.27|31325.27|31325.27|31325.27|0
1641395180000|2022-01-05 15:06:20|31321.74|31321.74|31321.74|31321.74|31321.74|31321.74|31321.74|31321.74|0
1641395190000|2022-01-05 15:06:30|31325.27|31325.27|31328.81|31328.81|31328.81|31328.81|31325.27|31325.27|0
1641395200000|2022-01-05 15:06:40|31332.34|31332.34|31332.34|31332.34|31332.34|31332.34|31332.34|31332.34|0
1641395250000|2022-01-05 15:07:30|31331.14|31331.14|31338.81|31338.81|31342.35|31342.35|31331.14|31331.14|0
1641395260000|2022-01-05 15:07:40|31331.74|31331.74|31331.74|31331.74|31331.74|31331.74|31331.74|31331.74|0
1641395270000|2022-01-05 15:07:50|31328.21|31328.21|31331.74|31331.74|31331.74|31331.74|31328.21|31328.21|0
1641395290000|2022-01-05 15:08:10|31331.33|31331.33|31323.06|31323.06|31331.33|31331.33|31323.06|31323.06|0
1641395300000|2022-01-05 15:08:20|31323.3|31323.3|31323.3|31323.3|31323.3|31323.3|31323.3|31323.3|0
1641395310000|2022-01-05 15:08:30|31326.84|31326.84|31326.84|31326.84|31326.84|31326.84|31326.84|31326.84|0
1641395320000|2022-01-05 15:08:40|31323.3|31323.3|31319.77|31319.77|31323.3|31323.3|31319.77|31319.77|0
1641395330000|2022-01-05 15:08:50|31319.17|31319.17|31319.17|31319.17|31319.17|31319.17|31319.17|31319.17|0
1641395340000|2022-01-05 15:09:00|31315.63|31315.63|31316.23|31316.23|31316.23|31316.23|31315.63|31315.63|0
1641395350000|2022-01-05 15:09:10|31315.63|31315.63|31315.63|31315.63|31315.63|31315.63|31315.63|31315.63|0
1641395370000|2022-01-05 15:09:30|31312.1|31312.1|31312.1|31312.1|31312.1|31312.1|31312.1|31312.1|0
1641395380000|2022-01-05 15:09:40|31308.56|31308.56|31322.1|31322.1|31322.7|31322.7|31308.56|31308.56|0
1641395410000|2022-01-05 15:10:10|31318.57|31318.57|31318.57|31318.57|31318.57|31318.57|31318.57|31318.57|0
1641395420000|2022-01-05 15:10:20|31315.03|31315.03|31307.96|31307.96|31315.03|31315.03|31307.96|31307.96|0
1641395430000|2022-01-05 15:10:30|31307.36|31307.36|31307.36|31307.36|31307.36|31307.36|31307.36|31307.36|0
1641395440000|2022-01-05 15:10:40|31303.83|31303.83|31304.43|31304.43|31304.43|31304.43|31303.83|31303.83|0
1641395450000|2022-01-05 15:10:50|31303.83|31303.83|31307.96|31307.96|31307.96|31307.96|31303.83|31303.83|0
1641395460000|2022-01-05 15:11:00|31315.03|31315.03|31315.03|31315.03|31315.03|31315.03|31315.03|31315.03|0
1641395470000|2022-01-05 15:11:10|31311.5|31311.5|31311.5|31311.5|31311.5|31311.5|31311.5|31311.5|0
1641395510000|2022-01-05 15:11:50|31315.03|31315.03|31332.71|31332.71|31336.24|31336.24|31315.03|31315.03|0
1641395520000|2022-01-05 15:12:00|31333.31|31333.31|31326.24|31326.24|31333.31|31333.31|31326.24|31326.24|0
1641395530000|2022-01-05 15:12:10|31329.77|31329.77|31326.24|31326.24|31329.77|31329.77|31322.7|31322.7|0
1641395540000|2022-01-05 15:12:20|31322.7|31322.7|31326.24|31326.24|31326.24|31326.24|31322.7|31322.7|0
1641395550000|2022-01-05 15:12:30|31326.84|31326.84|31326.84|31326.84|31326.84|31326.84|31326.84|31326.84|0
1641395570000|2022-01-05 15:12:50|31340.98|31340.98|31340.98|31340.98|31340.98|31340.98|31340.98|31340.98|0
1641395600000|2022-01-05 15:13:20|31344.51|31344.51|31349.25|31349.25|31349.25|31349.25|31344.51|31344.51|0
1641395610000|2022-01-05 15:13:30|31349.85|31349.85|31349.85|31349.85|31349.85|31349.85|31349.85|31349.85|0
1641395620000|2022-01-05 15:13:40|31353.39|31353.39|31356.92|31356.92|31356.92|31356.92|31353.39|31353.39|0
1641395630000|2022-01-05 15:13:50|31360.46|31360.46|31360.46|31360.46|31360.46|31360.46|31360.46|31360.46|0
1641395640000|2022-01-05 15:14:00|31359.86|31359.86|31359.86|31359.86|31359.86|31359.86|31359.86|31359.86|0
1641395650000|2022-01-05 15:14:10|31363.39|31363.39|31370.46|31370.46|31370.46|31370.46|31363.39|31363.39|0
1641395680000|2022-01-05 15:14:40|31373.99|31373.99|31373.99|31373.99|31373.99|31373.99|31373.99|31373.99|0
1641395690000|2022-01-05 15:14:50|31381.06|31381.06|31381.06|31381.06|31381.06|31381.06|31381.06|31381.06|0
1641395700000|2022-01-05 15:15:00|31373.99|31373.99|31366.92|31366.92|31373.99|31373.99|31366.92|31366.92|0
1641395710000|2022-01-05 15:15:10|31370.46|31370.46|31378.73|31378.73|31378.73|31378.73|31370.46|31370.46|0
1641395720000|2022-01-05 15:15:20|31382.27|31382.27|31385.8|31385.8|31385.8|31385.8|31382.27|31382.27|0
1641395740000|2022-01-05 15:15:40|31389.34|31389.34|31389.34|31389.34|31389.34|31389.34|31389.34|31389.34|0
1641395770000|2022-01-05 15:16:10|31396.41|31396.41|31396.41|31396.41|31396.41|31396.41|31396.41|31396.41|0
1641395800000|2022-01-05 15:16:40|31392.87|31392.87|31400.54|31400.54|31400.54|31400.54|31392.87|31392.87|0
1641395810000|2022-01-05 15:16:50|31404.08|31404.08|31404.08|31404.08|31404.08|31404.08|31404.08|31404.08|0
1641395820000|2022-01-05 15:17:00|31404.49|31404.49|31415.09|31415.09|31415.09|31415.09|31404.49|31404.49|0
1641395840000|2022-01-05 15:17:20|31418.63|31418.63|31418.63|31418.63|31418.63|31418.63|31418.63|31418.63|0
1641395850000|2022-01-05 15:17:30|31422.16|31422.16|31422.16|31422.16|31425.7|31425.7|31415.09|31415.09|0
1641395860000|2022-01-05 15:17:40|31418.63|31418.63|31418.63|31418.63|31418.63|31418.63|31418.63|31418.63|0
1641395880000|2022-01-05 15:18:00|31415.09|31415.09|31411.56|31411.56|31415.09|31415.09|31411.56|31411.56|0
1641395890000|2022-01-05 15:18:10|31408.02|31408.02|31404.49|31404.49|31408.02|31408.02|31404.49|31404.49|0
1641395900000|2022-01-05 15:18:20|31400.95|31400.95|31404.49|31404.49|31404.49|31404.49|31400.95|31400.95|0
1641395920000|2022-01-05 15:18:40|31408.02|31408.02|31418.63|31418.63|31418.63|31418.63|31408.02|31408.02|0
1641395930000|2022-01-05 15:18:50|31415.09|31415.09|31418.63|31418.63|31418.63|31418.63|31415.09|31415.09|0
1641395940000|2022-01-05 15:19:00|31422.16|31422.16|31422.16|31422.16|31422.16|31422.16|31422.16|31422.16|0
1641395960000|2022-01-05 15:19:20|31422.57|31422.57|31426.11|31426.11|31426.11|31426.11|31422.57|31422.57|0
1641395980000|2022-01-05 15:19:40|31429.64|31429.64|31422.57|31422.57|31429.64|31429.64|31422.57|31422.57|0
1641395990000|2022-01-05 15:19:50|31419.04|31419.04|31414.9|31414.9|31419.04|31419.04|31414.9|31414.9|0
1641396000000|2022-01-05 15:20:00|31404.3|31404.3|31404.3|31404.3|31404.3|31404.3|31403.69|31403.69|0
1641396010000|2022-01-05 15:20:10|31407.83|31407.83|31414.9|31414.9|31414.9|31414.9|31407.83|31407.83|0
1641396020000|2022-01-05 15:20:20|31411.37|31411.37|31411.37|31411.37|31411.37|31411.37|31404.3|31404.3|0
1641396030000|2022-01-05 15:20:30|31404.3|31404.3|31404.3|31404.3|31404.3|31404.3|31404.3|31404.3|0
1641396040000|2022-01-05 15:20:40|31407.83|31407.83|31407.83|31407.83|31407.83|31407.83|31407.83|31407.83|0
1641396060000|2022-01-05 15:21:00|31411.37|31411.37|31419.04|31419.04|31419.04|31419.04|31411.37|31411.37|0
1641396080000|2022-01-05 15:21:20|31419.64|31419.64|31417.3|31417.3|31419.64|31419.64|31416.7|31416.7|0
1641396090000|2022-01-05 15:21:30|31417.9|31417.9|31417.9|31417.9|31417.9|31417.9|31417.9|31417.9|0
1641396110000|2022-01-05 15:21:50|31410.83|31410.83|31407.3|31407.3|31410.83|31410.83|31407.3|31407.3|0
1641396120000|2022-01-05 15:22:00|31403.76|31403.76|31400.23|31400.23|31403.76|31403.76|31400.23|31400.23|0
1641396130000|2022-01-05 15:22:10|31400.47|31400.47|31400.47|31400.47|31400.47|31400.47|31400.47|31400.47|0
1641396140000|2022-01-05 15:22:20|31396.94|31396.94|31396.94|31396.94|31396.94|31396.94|31396.94|31396.94|0
1641396150000|2022-01-05 15:22:30|31400.47|31400.47|31400.47|31400.47|31400.47|31400.47|31400.47|31400.47|0
1641396170000|2022-01-05 15:22:50|31399.87|31399.87|31396.34|31396.34|31399.87|31399.87|31396.34|31396.34|0
1641396180000|2022-01-05 15:23:00|31395.49|31395.49|31391.96|31391.96|31395.49|31395.49|31391.96|31391.96|0
1641396200000|2022-01-05 15:23:20|31388.42|31388.42|31395.49|31395.49|31395.49|31395.49|31388.42|31388.42|0
1641396210000|2022-01-05 15:23:30|31391.96|31391.96|31391.55|31391.55|31391.96|31391.96|31391.55|31391.55|0
1641396220000|2022-01-05 15:23:40|31391.43|31391.43|31391.43|31391.43|31391.43|31391.43|31391.43|31391.43|0
1641396230000|2022-01-05 15:23:50|31384.36|31384.36|31384.36|31384.36|31384.36|31384.36|31384.36|31384.36|0
1641396240000|2022-01-05 15:24:00|31384.96|31384.96|31384.96|31384.96|31384.96|31384.96|31384.96|31384.96|0
1641396280000|2022-01-05 15:24:40|31388.49|31388.49|31388.49|31388.49|31388.49|31388.49|31388.49|31388.49|0
1641396300000|2022-01-05 15:25:00|31392.03|31392.03|31388.49|31388.49|31392.03|31392.03|31388.49|31388.49|0
1641396310000|2022-01-05 15:25:10|31384.96|31384.96|31388.86|31388.86|31388.86|31388.86|31384.96|31384.96|0
1641396320000|2022-01-05 15:25:20|31392.39|31392.39|31399.7|31399.7|31406.77|31406.77|31392.39|31392.39|0
1641396330000|2022-01-05 15:25:30|31396.17|31396.17|31396.17|31396.17|31396.17|31396.17|31396.17|31396.17|0
1641396340000|2022-01-05 15:25:40|31395.57|31395.57|31385.56|31385.56|31395.57|31395.57|31384.96|31384.96|0
1641396370000|2022-01-05 15:26:10|31382.03|31382.03|31374.96|31374.96|31382.03|31382.03|31374.96|31374.96|0
1641396380000|2022-01-05 15:26:20|31378.49|31378.49|31379.22|31379.22|31379.22|31379.22|31378.49|31378.49|0
1641396400000|2022-01-05 15:26:40|31375.68|31375.68|31375.68|31375.68|31375.68|31375.68|31375.68|31375.68|0
1641396420000|2022-01-05 15:27:00|31375.44|31375.44|31375.44|31375.44|31375.44|31375.44|31375.44|31375.44|0
1641396430000|2022-01-05 15:27:10|31378.98|31378.98|31378.98|31378.98|31378.98|31378.98|31378.98|31378.98|0
1641396460000|2022-01-05 15:27:40|31386.05|31386.05|31390.18|31390.18|31390.18|31390.18|31386.05|31386.05|0
1641396480000|2022-01-05 15:28:00|31393.72|31393.72|31393.72|31393.72|31393.72|31393.72|31393.72|31393.72|0
1641396500000|2022-01-05 15:28:20|31386.65|31386.65|31390.18|31390.18|31390.18|31390.18|31386.65|31386.65|0
1641396510000|2022-01-05 15:28:30|31391|31391|31391|31391|31391|31391|31391|31391|0
1641396530000|2022-01-05 15:28:50|31390.76|31390.76|31390.76|31390.76|31390.76|31390.76|31390.76|31390.76|0
1641396540000|2022-01-05 15:29:00|31387.23|31387.23|31387.23|31387.23|31387.23|31387.23|31387.23|31387.23|0
1641396560000|2022-01-05 15:29:20|31390.76|31390.76|31394.3|31394.3|31394.3|31394.3|31390.76|31390.76|0
1641396580000|2022-01-05 15:29:40|31387.23|31387.23|31390.76|31390.76|31390.76|31390.76|31387.23|31387.23|0
1641396600000|2022-01-05 15:30:00|31390.16|31390.16|31390.16|31390.16|31390.16|31390.16|31390.16|31390.16|0
1641396620000|2022-01-05 15:30:20|31389.56|31389.56|31389.56|31389.56|31389.56|31389.56|31389.56|31389.56|0
1641396660000|2022-01-05 15:31:00|31386.02|31386.02|31386.02|31386.02|31386.02|31386.02|31386.02|31386.02|0
1641396680000|2022-01-05 15:31:20|31389.56|31389.56|31389.32|31389.32|31389.56|31389.56|31389.32|31389.32|0
1641396720000|2022-01-05 15:32:00|31385.78|31385.78|31392.85|31392.85|31392.85|31392.85|31385.78|31385.78|0
1641396730000|2022-01-05 15:32:10|31396.39|31396.39|31396.39|31396.39|31396.39|31396.39|31396.39|31396.39|0
1641396740000|2022-01-05 15:32:20|31399.92|31399.92|31399.92|31399.92|31399.92|31399.92|31399.92|31399.92|0
1641396760000|2022-01-05 15:32:40|31403.46|31403.46|31403.46|31403.46|31403.46|31403.46|31403.46|31403.46|0
1641396770000|2022-01-05 15:32:50|31399.92|31399.92|31399.92|31399.92|31399.92|31399.92|31399.92|31399.92|0
1641396790000|2022-01-05 15:33:10|31396.39|31396.39|31392.85|31392.85|31396.39|31396.39|31392.85|31392.85|0
1641396870000|2022-01-05 15:34:30|31392.44|31392.44|31392.44|31392.44|31392.44|31392.44|31392.44|31392.44|0
1641396890000|2022-01-05 15:34:50|31395.98|31395.98|31403.05|31403.05|31403.05|31403.05|31395.98|31395.98|0
1641396900000|2022-01-05 15:35:00|31399.51|31399.51|31399.51|31399.51|31399.51|31399.51|31399.51|31399.51|0
1641396910000|2022-01-05 15:35:10|31403.05|31403.05|31413.65|31413.65|31420.72|31420.72|31403.05|31403.05|0
1641396930000|2022-01-05 15:35:30|31420.72|31420.72|31420.72|31420.72|31420.72|31420.72|31420.72|31420.72|0
1641396940000|2022-01-05 15:35:40|31421.13|31421.13|31421.73|31421.73|31421.73|31421.73|31421.13|31421.13|0
1641396950000|2022-01-05 15:35:50|31425.27|31425.27|31425.27|31425.27|31425.27|31425.27|31425.27|31425.27|0
1641396980000|2022-01-05 15:36:20|31421.73|31421.73|31421.73|31421.73|31421.73|31421.73|31421.73|31421.73|0
1641397000000|2022-01-05 15:36:40|31425.27|31425.27|31425.27|31425.27|31425.27|31425.27|31425.27|31425.27|0
1641397010000|2022-01-05 15:36:50|31432.34|31432.34|31432.34|31432.34|31432.34|31432.34|31432.34|31432.34|0
1641397020000|2022-01-05 15:37:00|31428.8|31428.8|31428.8|31428.8|31428.8|31428.8|31428.8|31428.8|0
1641397030000|2022-01-05 15:37:10|31432.34|31432.34|31432.34|31432.34|31432.34|31432.34|31432.34|31432.34|0
1641397050000|2022-01-05 15:37:30|31431.74|31431.74|31431.74|31431.74|31431.74|31431.74|31431.74|31431.74|0
1641397060000|2022-01-05 15:37:40|31435.27|31435.27|31438.81|31438.81|31438.81|31438.81|31435.27|31435.27|0
1641397070000|2022-01-05 15:37:50|31445.88|31445.88|31449.41|31449.41|31449.41|31449.41|31445.88|31445.88|0
1641397090000|2022-01-05 15:38:10|31456.48|31456.48|31456.48|31456.48|31456.48|31456.48|31456.48|31456.48|0
1641397100000|2022-01-05 15:38:20|31460.02|31460.02|31456.48|31456.48|31460.02|31460.02|31456.48|31456.48|0
1641397110000|2022-01-05 15:38:30|31452.95|31452.95|31448.81|31448.81|31452.95|31452.95|31448.81|31448.81|0
1641397140000|2022-01-05 15:39:00|31445.27|31445.27|31455.88|31455.88|31455.88|31455.88|31445.27|31445.27|0
1641397150000|2022-01-05 15:39:10|31456.48|31456.48|31456.48|31456.48|31456.48|31456.48|31456.48|31456.48|0
1641397170000|2022-01-05 15:39:30|31460.02|31460.02|31460.02|31460.02|31460.02|31460.02|31460.02|31460.02|0
1641397180000|2022-01-05 15:39:40|31463.55|31463.55|31467.9|31467.9|31467.9|31467.9|31463.55|31463.55|0
1641397200000|2022-01-05 15:40:00|31467.66|31467.66|31471.8|31471.8|31471.8|31471.8|31467.66|31467.66|0
1641397230000|2022-01-05 15:40:30|31468.26|31468.26|31468.26|31468.26|31468.26|31468.26|31468.26|31468.26|0
1641397240000|2022-01-05 15:40:40|31464.73|31464.73|31461.19|31461.19|31464.73|31464.73|31461.19|31461.19|0
1641397250000|2022-01-05 15:40:50|31457.66|31457.66|31457.66|31457.66|31457.66|31457.66|31457.66|31457.66|0
1641397260000|2022-01-05 15:41:00|31454.12|31454.12|31454.12|31454.12|31454.12|31454.12|31454.12|31454.12|0
1641397280000|2022-01-05 15:41:20|31450.59|31450.59|31447.05|31447.05|31450.59|31450.59|31447.05|31447.05|0
1641397300000|2022-01-05 15:41:40|31443.52|31443.52|31443.52|31443.52|31443.52|31443.52|31439.98|31439.98|0
1641397310000|2022-01-05 15:41:50|31439.98|31439.98|31439.98|31439.98|31439.98|31439.98|31439.98|31439.98|0
1641397330000|2022-01-05 15:42:10|31443.52|31443.52|31443.52|31443.52|31443.52|31443.52|31443.52|31443.52|0
1641397340000|2022-01-05 15:42:20|31439.98|31439.98|31443.52|31443.52|31443.52|31443.52|31439.98|31439.98|0
1641397350000|2022-01-05 15:42:30|31447.05|31447.05|31450.59|31450.59|31450.59|31450.59|31447.05|31447.05|0
1641397380000|2022-01-05 15:43:00|31451.19|31451.19|31450.59|31450.59|31451.19|31451.19|31450.59|31450.59|0
1641397400000|2022-01-05 15:43:20|31449.99|31449.99|31449.99|31449.99|31449.99|31449.99|31449.99|31449.99|0
1641397440000|2022-01-05 15:44:00|31446.45|31446.45|31447.05|31447.05|31447.05|31447.05|31446.45|31446.45|0
1641397450000|2022-01-05 15:44:10|31443.52|31443.52|31443.52|31443.52|31443.52|31443.52|31443.52|31443.52|0
1641397480000|2022-01-05 15:44:40|31447.05|31447.05|31454.72|31454.72|31454.72|31454.72|31447.05|31447.05|0
1641397520000|2022-01-05 15:45:20|31451.19|31451.19|31450.59|31450.59|31451.19|31451.19|31450.59|31450.59|0
1641397530000|2022-01-05 15:45:30|31454.12|31454.12|31454.12|31454.12|31454.12|31454.12|31454.12|31454.12|0
1641397540000|2022-01-05 15:45:40|31454.72|31454.72|31454.72|31454.72|31454.72|31454.72|31454.72|31454.72|0
1641397560000|2022-01-05 15:46:00|31458.26|31458.26|31454.72|31454.72|31458.26|31458.26|31454.72|31454.72|0
1641397570000|2022-01-05 15:46:10|31458.26|31458.26|31458.26|31458.26|31458.26|31458.26|31458.26|31458.26|0
1641397580000|2022-01-05 15:46:20|31454.72|31454.72|31454.72|31454.72|31454.72|31454.72|31454.72|31454.72|0
1641397600000|2022-01-05 15:46:40|31451.19|31451.19|31451.19|31451.19|31451.19|31451.19|31451.19|31451.19|0
1641397610000|2022-01-05 15:46:50|31450.59|31450.59|31450.59|31450.59|31450.59|31450.59|31450.59|31450.59|0
1641397620000|2022-01-05 15:47:00|31447.05|31447.05|31450.59|31450.59|31450.59|31450.59|31447.05|31447.05|0
1641397630000|2022-01-05 15:47:10|31454.12|31454.12|31454.12|31454.12|31454.12|31454.12|31454.12|31454.12|0
1641397670000|2022-01-05 15:47:50|31450.59|31450.59|31449.77|31449.77|31450.59|31450.59|31449.77|31449.77|0
1641397680000|2022-01-05 15:48:00|31453.3|31453.3|31453.3|31453.3|31453.3|31453.3|31453.3|31453.3|0
1641397690000|2022-01-05 15:48:10|31456.84|31456.84|31456.84|31456.84|31456.84|31456.84|31456.84|31456.84|0
1641397710000|2022-01-05 15:48:30|31457.44|31457.44|31457.44|31457.44|31457.44|31457.44|31457.44|31457.44|0
1641397740000|2022-01-05 15:49:00|31453.9|31453.9|31450.37|31450.37|31453.9|31453.9|31446.84|31446.84|0
1641397770000|2022-01-05 15:49:30|31446.84|31446.84|31439.77|31439.77|31446.84|31446.84|31439.77|31439.77|0
1641397780000|2022-01-05 15:49:40|31443.3|31443.3|31436.23|31436.23|31443.3|31443.3|31436.23|31436.23|0
1641397790000|2022-01-05 15:49:50|31432.7|31432.7|31432.7|31432.7|31432.7|31432.7|31432.7|31432.7|0
1641397800000|2022-01-05 15:50:00|31436.23|31436.23|31442.1|31442.1|31443.3|31443.3|31436.23|31436.23|0
1641397810000|2022-01-05 15:50:10|31442.7|31442.7|31442.7|31442.7|31442.7|31442.7|31442.7|31442.7|0
1641397860000|2022-01-05 15:51:00|31446.23|31446.23|31446.48|31446.48|31446.48|31446.48|31446.23|31446.23|0
1641397890000|2022-01-05 15:51:30|31450.01|31450.01|31450.01|31450.01|31450.01|31450.01|31450.01|31450.01|0
1641397910000|2022-01-05 15:51:50|31457.08|31457.08|31457.08|31457.08|31457.08|31457.08|31457.08|31457.08|0
1641397930000|2022-01-05 15:52:10|31460.62|31460.62|31460.62|31460.62|31460.62|31460.62|31460.62|31460.62|0
1641398050000|2022-01-05 15:54:10|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|0
1641398070000|2022-01-05 15:54:30|31460.62|31460.62|31460.62|31460.62|31460.62|31460.62|31460.62|31460.62|0
1641398090000|2022-01-05 15:54:50|31464.15|31464.15|31463.55|31463.55|31464.15|31464.15|31463.55|31463.55|0
1641398100000|2022-01-05 15:55:00|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|0
1641398110000|2022-01-05 15:55:10|31460.62|31460.62|31457.08|31457.08|31460.62|31460.62|31457.08|31457.08|0
1641398120000|2022-01-05 15:55:20|31453.55|31453.55|31453.55|31453.55|31453.55|31453.55|31453.55|31453.55|0
1641398140000|2022-01-05 15:55:40|31460.62|31460.62|31461.22|31461.22|31461.22|31461.22|31460.62|31460.62|0
1641398170000|2022-01-05 15:56:10|31460.62|31460.62|31460.62|31460.62|31460.62|31460.62|31460.62|31460.62|0
1641398180000|2022-01-05 15:56:20|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|0
1641398210000|2022-01-05 15:56:50|31460.62|31460.62|31467.69|31467.69|31467.69|31467.69|31460.62|31460.62|0
1641398230000|2022-01-05 15:57:10|31464.15|31464.15|31460.62|31460.62|31464.15|31464.15|31460.62|31460.62|0
1641398250000|2022-01-05 15:57:30|31464.15|31464.15|31460.62|31460.62|31464.15|31464.15|31460.62|31460.62|0
1641398260000|2022-01-05 15:57:40|31457.08|31457.08|31457.08|31457.08|31457.08|31457.08|31457.08|31457.08|0
1641398290000|2022-01-05 15:58:10|31453.55|31453.55|31457.08|31457.08|31457.08|31457.08|31453.55|31453.55|0
1641398300000|2022-01-05 15:58:20|31460.62|31460.62|31460.62|31460.62|31460.62|31460.62|31460.62|31460.62|0
1641398310000|2022-01-05 15:58:30|31453.55|31453.55|31453.55|31453.55|31453.55|31453.55|31453.55|31453.55|0
1641398330000|2022-01-05 15:58:50|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|0
1641398340000|2022-01-05 15:59:00|31457.08|31457.08|31457.08|31457.08|31457.08|31457.08|31457.08|31457.08|0
1641398350000|2022-01-05 15:59:10|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|31464.15|0
1641398360000|2022-01-05 15:59:20|31464.97|31464.97|31464.97|31464.97|31464.97|31464.97|31464.97|31464.97|0
1641398370000|2022-01-05 15:59:30|31461.44|31461.44|31464.97|31464.97|31464.97|31464.97|31461.44|31461.44|0
1641398390000|2022-01-05 15:59:50|31461.44|31461.44|31464.97|31464.97|31464.97|31464.97|31461.44|31461.44|0
1641398400000|2022-01-05 16:00:00|31461.44|31461.44|31461.44|31461.44|31461.44|31461.44|31461.44|31461.44|0
1641398410000|2022-01-05 16:00:10|31454.37|31454.37|31454.37|31454.37|31454.37|31454.37|31454.37|31454.37|0
1641398420000|2022-01-05 16:00:20|31450.83|31450.83|31450.83|31450.83|31450.83|31450.83|31450.83|31450.83|0
1641398430000|2022-01-05 16:00:30|31447.3|31447.3|31450.83|31450.83|31450.83|31450.83|31447.3|31447.3|0
1641398450000|2022-01-05 16:00:50|31454.37|31454.37|31457.9|31457.9|31457.9|31457.9|31454.37|31454.37|0
1641398460000|2022-01-05 16:01:00|31458.5|31458.5|31458.5|31458.5|31458.5|31458.5|31458.5|31458.5|0
1641398470000|2022-01-05 16:01:10|31462.04|31462.04|31462.04|31462.04|31462.04|31462.04|31462.04|31462.04|0
1641398490000|2022-01-05 16:01:30|31462.64|31462.64|31462.64|31462.64|31462.64|31462.64|31462.64|31462.64|0
1641398500000|2022-01-05 16:01:40|31463.24|31463.24|31463.24|31463.24|31463.24|31463.24|31463.24|31463.24|0
1641398510000|2022-01-05 16:01:50|31466.77|31466.77|31473.84|31473.84|31473.84|31473.84|31466.77|31466.77|0
1641398520000|2022-01-05 16:02:00|31477.38|31477.38|31473.84|31473.84|31477.38|31477.38|31473.84|31473.84|0
1641398530000|2022-01-05 16:02:10|31470.31|31470.31|31470.31|31470.31|31470.31|31470.31|31470.31|31470.31|0
1641398550000|2022-01-05 16:02:30|31473.84|31473.84|31473.84|31473.84|31473.84|31473.84|31473.84|31473.84|0
1641398580000|2022-01-05 16:03:00|31466.77|31466.77|31466.77|31466.77|31466.77|31466.77|31466.77|31466.77|0
1641398590000|2022-01-05 16:03:10|31470.31|31470.31|31470.31|31470.31|31470.31|31470.31|31470.31|31470.31|0
1641398600000|2022-01-05 16:03:20|31466.77|31466.77|31462.83|31462.83|31466.77|31466.77|31462.83|31462.83|0
1641398650000|2022-01-05 16:04:10|31469.9|31469.9|31469.9|31469.9|31469.9|31469.9|31466.36|31466.36|0
1641398700000|2022-01-05 16:05:00|31473.43|31473.43|31476.97|31476.97|31476.97|31476.97|31473.43|31473.43|0
1641398720000|2022-01-05 16:05:20|31487.57|31487.57|31484.04|31484.04|31494.64|31494.64|31484.04|31484.04|0
1641398730000|2022-01-05 16:05:30|31483.63|31483.63|31483.63|31483.63|31483.63|31483.63|31483.63|31483.63|0
1641398750000|2022-01-05 16:05:50|31487.16|31487.16|31487.16|31487.16|31487.16|31487.16|31487.16|31487.16|0
1641398760000|2022-01-05 16:06:00|31483.63|31483.63|31483.63|31483.63|31483.63|31483.63|31483.63|31483.63|0
1641398770000|2022-01-05 16:06:10|31480.09|31480.09|31480.09|31480.09|31480.09|31480.09|31480.09|31480.09|0
1641398810000|2022-01-05 16:06:50|31473.02|31473.02|31462.42|31462.42|31473.02|31473.02|31462.42|31462.42|0
1641398820000|2022-01-05 16:07:00|31465.95|31465.95|31480.09|31480.09|31480.09|31480.09|31465.95|31465.95|0
1641398830000|2022-01-05 16:07:10|31476.56|31476.56|31476.56|31476.56|31476.56|31476.56|31476.56|31476.56|0
1641398840000|2022-01-05 16:07:20|31477.16|31477.16|31477.16|31477.16|31477.16|31477.16|31477.16|31477.16|0
1641398860000|2022-01-05 16:07:40|31476.56|31476.56|31476.56|31476.56|31476.56|31476.56|31476.56|31476.56|0
1641398870000|2022-01-05 16:07:50|31483.63|31483.63|31480.69|31480.69|31484.23|31484.23|31480.69|31480.69|0
1641398880000|2022-01-05 16:08:00|31477.16|31477.16|31477.16|31477.16|31477.16|31477.16|31477.16|31477.16|0
1641398900000|2022-01-05 16:08:20|31480.69|31480.69|31477.16|31477.16|31480.69|31480.69|31477.16|31477.16|0
1641398910000|2022-01-05 16:08:30|31477.76|31477.76|31478.36|31478.36|31478.36|31478.36|31477.76|31477.76|0
1641398920000|2022-01-05 16:08:40|31485.43|31485.43|31485.43|31485.43|31485.43|31485.43|31485.43|31485.43|0
1641398930000|2022-01-05 16:08:50|31488.97|31488.97|31492.5|31492.5|31492.5|31492.5|31488.97|31488.97|0
1641398950000|2022-01-05 16:09:10|31485.43|31485.43|31488.97|31488.97|31488.97|31488.97|31485.43|31485.43|0
1641398980000|2022-01-05 16:09:40|31488.36|31488.36|31488.36|31488.36|31488.36|31488.36|31488.36|31488.36|0
1641398990000|2022-01-05 16:09:50|31484.83|31484.83|31484.83|31484.83|31484.83|31484.83|31484.83|31484.83|0
1641399030000|2022-01-05 16:10:30|31481.29|31481.29|31481.29|31481.29|31481.29|31481.29|31481.29|31481.29|0
1641399040000|2022-01-05 16:10:40|31480.69|31480.69|31480.69|31480.69|31480.69|31480.69|31480.09|31480.09|0
1641399050000|2022-01-05 16:10:50|31477.16|31477.16|31477.16|31477.16|31477.16|31477.16|31477.16|31477.16|0
1641399070000|2022-01-05 16:11:10|31470.09|31470.09|31470.09|31470.09|31470.09|31470.09|31470.09|31470.09|0
1641399080000|2022-01-05 16:11:20|31466.55|31466.55|31466.55|31466.55|31466.55|31466.55|31466.55|31466.55|0
1641399090000|2022-01-05 16:11:30|31463.02|31463.02|31466.55|31466.55|31466.55|31466.55|31463.02|31463.02|0
1641399120000|2022-01-05 16:12:00|31473.62|31473.62|31473.62|31473.62|31473.62|31473.62|31470.09|31470.09|0
1641399130000|2022-01-05 16:12:10|31477.76|31477.76|31478.6|31478.6|31478.6|31478.6|31477.76|31477.76|0
1641399140000|2022-01-05 16:12:20|31485.67|31485.67|31485.67|31485.67|31485.67|31485.67|31485.67|31485.67|0
1641399190000|2022-01-05 16:13:10|31478.6|31478.6|31478.84|31478.84|31478.84|31478.84|31478.6|31478.6|0
1641399220000|2022-01-05 16:13:40|31471.77|31471.77|31468.24|31468.24|31471.77|31471.77|31468.24|31468.24|0
1641399250000|2022-01-05 16:14:10|31464.71|31464.71|31464.71|31464.71|31464.71|31464.71|31464.71|31464.71|0
1641399260000|2022-01-05 16:14:20|31468.24|31468.24|31468.24|31468.24|31468.24|31468.24|31468.24|31468.24|0
1641399270000|2022-01-05 16:14:30|31471.77|31471.77|31471.77|31471.77|31471.77|31471.77|31471.77|31471.77|0
1641399300000|2022-01-05 16:15:00|31472.02|31472.02|31472.02|31472.02|31472.02|31472.02|31472.02|31472.02|0
1641399320000|2022-01-05 16:15:20|31475.55|31475.55|31475.55|31475.55|31475.55|31475.55|31475.55|31475.55|0
1641399330000|2022-01-05 16:15:30|31476.15|31476.15|31476.15|31476.15|31476.15|31476.15|31476.15|31476.15|0
1641399360000|2022-01-05 16:16:00|31476.97|31476.97|31476.97|31476.97|31476.97|31476.97|31476.97|31476.97|0
1641399380000|2022-01-05 16:16:20|31476.56|31476.56|31473.03|31473.03|31476.56|31476.56|31473.03|31473.03|0
1641399390000|2022-01-05 16:16:30|31469.49|31469.49|31468.89|31468.89|31469.49|31469.49|31468.89|31468.89|0
1641399400000|2022-01-05 16:16:40|31468.07|31468.07|31450.4|31450.4|31468.07|31468.07|31450.4|31450.4|0
1641399410000|2022-01-05 16:16:50|31451|31451|31443.93|31443.93|31451|31451|31443.93|31443.93|0
1641399420000|2022-01-05 16:17:00|31440.39|31440.39|31440.15|31440.15|31440.39|31440.39|31440.15|31440.15|0
1641399430000|2022-01-05 16:17:10|31433.08|31433.08|31433.08|31433.08|31436.62|31436.62|31433.08|31433.08|0
1641399440000|2022-01-05 16:17:20|31429.55|31429.55|31428.35|31428.35|31429.55|31429.55|31428.35|31428.35|0
1641399450000|2022-01-05 16:17:30|31431.88|31431.88|31442.48|31442.48|31442.48|31442.48|31431.88|31431.88|0
1641399460000|2022-01-05 16:17:40|31443.09|31443.09|31439.55|31439.55|31443.09|31443.09|31439.55|31439.55|0
1641399470000|2022-01-05 16:17:50|31436.02|31436.02|31436.02|31436.02|31436.02|31436.02|31436.02|31436.02|0
1641399480000|2022-01-05 16:18:00|31439.55|31439.55|31443.09|31443.09|31443.09|31443.09|31439.55|31439.55|0
1641399530000|2022-01-05 16:18:50|31446.62|31446.62|31446.79|31446.79|31446.79|31446.79|31446.38|31446.38|0
1641399540000|2022-01-05 16:19:00|31450.32|31450.32|31453.86|31453.86|31453.86|31453.86|31450.32|31450.32|0
1641399570000|2022-01-05 16:19:30|31454.1|31454.1|31457.64|31457.64|31457.64|31457.64|31454.1|31454.1|0
1641399580000|2022-01-05 16:19:40|31457.03|31457.03|31457.03|31457.03|31457.03|31457.03|31457.03|31457.03|0
1641399590000|2022-01-05 16:19:50|31460.57|31460.57|31460.57|31460.57|31460.57|31460.57|31460.57|31460.57|0
1641399600000|2022-01-05 16:20:00|31457.03|31457.03|31454.32|31454.32|31457.85|31457.85|31454.32|31454.32|0
1641399610000|2022-01-05 16:20:10|31454.92|31454.92|31454.92|31454.92|31454.92|31454.92|31454.92|31454.92|0
1641399620000|2022-01-05 16:20:20|31451.39|31451.39|31451.39|31451.39|31451.39|31451.39|31451.39|31451.39|0
1641399640000|2022-01-05 16:20:40|31447.85|31447.85|31443.71|31443.71|31447.85|31447.85|31443.71|31443.71|0
1641399680000|2022-01-05 16:21:20|31447.25|31447.25|31447.25|31447.25|31447.25|31447.25|31447.25|31447.25|0
1641399690000|2022-01-05 16:21:30|31443.71|31443.71|31443.71|31443.71|31443.71|31443.71|31443.71|31443.71|0
1641399710000|2022-01-05 16:21:50|31440.18|31440.18|31433.11|31433.11|31440.18|31440.18|31433.11|31433.11|0
1641399720000|2022-01-05 16:22:00|31436.64|31436.64|31436.64|31436.64|31436.64|31436.64|31436.64|31436.64|0
1641399750000|2022-01-05 16:22:30|31429.57|31429.57|31429.57|31429.57|31429.57|31429.57|31429.57|31429.57|0
1641399760000|2022-01-05 16:22:40|31428.97|31428.97|31422.51|31422.51|31429.57|31429.57|31422.51|31422.51|0
1641399770000|2022-01-05 16:22:50|31418.97|31418.97|31415.44|31415.44|31418.97|31418.97|31415.44|31415.44|0
1641399790000|2022-01-05 16:23:10|31411.9|31411.9|31411.66|31411.66|31411.9|31411.9|31411.66|31411.66|0
1641399810000|2022-01-05 16:23:30|31415.19|31415.19|31411.66|31411.66|31415.19|31415.19|31411.66|31411.66|0
1641399820000|2022-01-05 16:23:40|31415.19|31415.19|31411.66|31411.66|31415.19|31415.19|31411.66|31411.66|0
1641399830000|2022-01-05 16:23:50|31408.12|31408.12|31407.71|31407.71|31408.12|31408.12|31407.71|31407.71|0
1641399840000|2022-01-05 16:24:00|31411.25|31411.25|31411.25|31411.25|31411.25|31411.25|31411.25|31411.25|0
1641399870000|2022-01-05 16:24:30|31414.78|31414.78|31418.32|31418.32|31418.32|31418.32|31414.78|31414.78|0
1641399890000|2022-01-05 16:24:50|31418.92|31418.92|31418.92|31418.92|31418.92|31418.92|31418.92|31418.92|0
1641399900000|2022-01-05 16:25:00|31419.52|31419.52|31419.52|31419.52|31419.52|31419.52|31418.92|31418.92|0
1641399930000|2022-01-05 16:25:30|31415.98|31415.98|31405.38|31405.38|31415.98|31415.98|31405.38|31405.38|0
1641399940000|2022-01-05 16:25:40|31404.78|31404.78|31397.71|31397.71|31404.78|31404.78|31397.71|31397.71|0
1641399950000|2022-01-05 16:25:50|31397.11|31397.11|31397.47|31397.47|31397.71|31397.71|31397.11|31397.11|0
1641399960000|2022-01-05 16:26:00|31396.87|31396.87|31396.87|31396.87|31396.87|31396.87|31396.87|31396.87|0
1641399970000|2022-01-05 16:26:10|31397.11|31397.11|31397.11|31397.11|31397.11|31397.11|31397.11|31397.11|0
1641399980000|2022-01-05 16:26:20|31390.04|31390.04|31390.04|31390.04|31390.04|31390.04|31390.04|31390.04|0
1641400000000|2022-01-05 16:26:40|31389.44|31389.44|31386.5|31386.5|31389.44|31389.44|31385.9|31385.9|0
1641400010000|2022-01-05 16:26:50|31385.9|31385.9|31382.97|31382.97|31385.9|31385.9|31382.37|31382.37|0
1641400020000|2022-01-05 16:27:00|31381.77|31381.77|31381.77|31381.77|31381.77|31381.77|31381.77|31381.77|0
1641400030000|2022-01-05 16:27:10|31382.37|31382.37|31379.43|31379.43|31382.97|31382.97|31379.43|31379.43|0
1641400040000|2022-01-05 16:27:20|31375.9|31375.9|31386.5|31386.5|31386.5|31386.5|31375.9|31375.9|0
1641400050000|2022-01-05 16:27:30|31390.04|31390.04|31393.57|31393.57|31397.11|31397.11|31390.04|31390.04|0
1641400090000|2022-01-05 16:28:10|31393.16|31393.16|31400.23|31400.23|31400.23|31400.23|31393.16|31393.16|0
1641400100000|2022-01-05 16:28:20|31399.63|31399.63|31403.17|31403.17|31403.17|31403.17|31399.63|31399.63|0
1641400110000|2022-01-05 16:28:30|31406.7|31406.7|31407.3|31407.3|31407.3|31407.3|31406.7|31406.7|0
1641400120000|2022-01-05 16:28:40|31403.77|31403.77|31407.3|31407.3|31407.3|31407.3|31403.77|31403.77|0
1641400140000|2022-01-05 16:29:00|31410.84|31410.84|31417.91|31417.91|31417.91|31417.91|31410.84|31410.84|0
1641400150000|2022-01-05 16:29:10|31424.98|31424.98|31422.04|31422.04|31429.11|31429.11|31422.04|31422.04|0
1641400160000|2022-01-05 16:29:20|31425.58|31425.58|31429.11|31429.11|31429.11|31429.11|31425.58|31425.58|0
1641400180000|2022-01-05 16:29:40|31427.91|31427.91|31425.58|31425.58|31427.91|31427.91|31411.44|31411.44|0
1641400190000|2022-01-05 16:29:50|31418.51|31418.51|31429.11|31429.11|31429.11|31429.11|31418.51|31418.51|0
1641456900000|2022-01-06 08:15:00|30969.81|30969.81|30972.55|30972.55|30973.15|30973.15|30965.67|30965.67|0
1641456910000|2022-01-06 08:15:10|30965.48|30965.48|30950.73|30950.73|30966.08|30966.08|30950.73|30950.73|0
1641456920000|2022-01-06 08:15:20|30954.27|30954.27|30954.67|30954.67|30957.8|30957.8|30954.27|30954.27|0
1641456930000|2022-01-06 08:15:30|30947.61|30947.61|30953.86|30953.86|30958.21|30958.21|30947.61|30947.61|0
1641456940000|2022-01-06 08:15:40|30953.45|30953.45|30946.38|30946.38|30953.45|30953.45|30946.38|30946.38|0
1641456950000|2022-01-06 08:15:50|30949.91|30949.91|30949.91|30949.91|30956.98|30956.98|30949.91|30949.91|0
1641456960000|2022-01-06 08:16:00|30946.38|30946.38|30952.84|30952.84|30952.84|30952.84|30939.31|30939.31|0
1641456970000|2022-01-06 08:16:10|30949.31|30949.31|30949.31|30949.31|30949.31|30949.31|30949.31|30949.31|0
1641457000000|2022-01-06 08:16:40|30946.98|30946.98|30936.37|30936.37|30946.98|30946.98|30936.37|30936.37|0
1641457010000|2022-01-06 08:16:50|30932.84|30932.84|30935.77|30935.77|30935.77|30935.77|30932.24|30932.24|0
1641457020000|2022-01-06 08:17:00|30939.31|30939.31|30931.64|30931.64|30939.31|30939.31|30931.64|30931.64|0
1641457030000|2022-01-06 08:17:10|30928.1|30928.1|30928.1|30928.1|30928.1|30928.1|30928.1|30928.1|0
1641457040000|2022-01-06 08:17:20|30931.64|30931.64|30931.64|30931.64|30931.64|30931.64|30931.64|30931.64|0
1641457050000|2022-01-06 08:17:30|30935.17|30935.17|30935.17|30935.17|30935.17|30935.17|30935.17|30935.17|0
1641457060000|2022-01-06 08:17:40|30924.57|30924.57|30924.57|30924.57|30924.57|30924.57|30924.57|30924.57|0
1641457070000|2022-01-06 08:17:50|30931.64|30931.64|30935.17|30935.17|30935.17|30935.17|30931.64|30931.64|0
1641457080000|2022-01-06 08:18:00|30935.77|30935.77|30942.84|30942.84|30942.84|30942.84|30935.77|30935.77|0
1641457110000|2022-01-06 08:18:30|30946.38|30946.38|30946.38|30946.38|30946.38|30946.38|30946.38|30946.38|0
1641457120000|2022-01-06 08:18:40|30949.91|30949.91|30956.98|30956.98|30956.98|30956.98|30949.91|30949.91|0
1641457140000|2022-01-06 08:19:00|30949.91|30949.91|30942.24|30942.24|30949.91|30949.91|30942.24|30942.24|0
1641457150000|2022-01-06 08:19:10|30942.65|30942.65|30932.45|30932.45|30943.06|30943.06|30932.45|30932.45|0
1641457160000|2022-01-06 08:19:20|30925.39|30925.39|30914.78|30914.78|30925.39|30925.39|30914.78|30914.78|0
1641457170000|2022-01-06 08:19:30|30911.25|30911.25|30903.77|30903.77|30914.37|30914.37|30903.77|30903.77|0
1641457180000|2022-01-06 08:19:40|30907.3|30907.3|30914.37|30914.37|30914.37|30914.37|30907.3|30907.3|0
1641457190000|2022-01-06 08:19:50|30910.84|30910.84|30910.84|30910.84|30910.84|30910.84|30910.84|30910.84|0
1641457200000|2022-01-06 08:20:00|30914.37|30914.37|30917.91|30917.91|30917.91|30917.91|30914.37|30914.37|0
1641457210000|2022-01-06 08:20:10|30918.51|30918.51|30929.11|30929.11|30929.11|30929.11|30918.51|30918.51|0
1641457220000|2022-01-06 08:20:20|30929.93|30929.93|30922.86|30922.86|30929.93|30929.93|30922.86|30922.86|0
1641457230000|2022-01-06 08:20:30|30919.33|30919.33|30919.33|30919.33|30919.33|30919.33|30919.33|30919.33|0
1641457240000|2022-01-06 08:20:40|30915.79|30915.79|30919.33|30919.33|30919.33|30919.33|30908.72|30908.72|0
1641457250000|2022-01-06 08:20:50|30919.74|30919.74|30919.74|30919.74|30919.74|30919.74|30919.74|30919.74|0
1641457260000|2022-01-06 08:21:00|30923.27|30923.27|30923.27|30923.27|30923.27|30923.27|30923.27|30923.27|0
1641457280000|2022-01-06 08:21:20|30919.74|30919.74|30912.67|30912.67|30919.74|30919.74|30912.67|30912.67|0
1641457290000|2022-01-06 08:21:30|30916.2|30916.2|30919.74|30919.74|30919.74|30919.74|30916.2|30916.2|0
1641457300000|2022-01-06 08:21:40|30923.27|30923.27|30916.2|30916.2|30923.27|30923.27|30916.2|30916.2|0
1641457310000|2022-01-06 08:21:50|30915.6|30915.6|30915.6|30915.6|30915.6|30915.6|30915.6|30915.6|0
1641457320000|2022-01-06 08:22:00|30915.19|30915.19|30904.59|30904.59|30918.73|30918.73|30904.59|30904.59|0
1641457330000|2022-01-06 08:22:10|30901.05|30901.05|30901.05|30901.05|30901.05|30901.05|30901.05|30901.05|0
1641457340000|2022-01-06 08:22:20|30893.98|30893.98|30893.98|30893.98|30893.98|30893.98|30893.98|30893.98|0
1641457370000|2022-01-06 08:22:50|30883.38|30883.38|30887.4|30887.4|30887.4|30887.4|30883.38|30883.38|0
1641457380000|2022-01-06 08:23:00|30890.93|30890.93|30890.93|30890.93|30890.93|30890.93|30887.4|30887.4|0
1641457390000|2022-01-06 08:23:10|30901.53|30901.53|30898|30898|30901.53|30901.53|30898|30898|0
1641457400000|2022-01-06 08:23:20|30894.46|30894.46|30898|30898|30898|30898|30894.46|30894.46|0
1641457410000|2022-01-06 08:23:30|30905.07|30905.07|30905.07|30905.07|30905.07|30905.07|30905.07|30905.07|0
1641457430000|2022-01-06 08:23:50|30919.21|30919.21|30915.67|30915.67|30922.74|30922.74|30915.67|30915.67|0
1641457440000|2022-01-06 08:24:00|30912.14|30912.14|30912.14|30912.14|30912.14|30912.14|30912.14|30912.14|0
1641457450000|2022-01-06 08:24:10|30901.53|30901.53|30915.67|30915.67|30915.67|30915.67|30901.53|30901.53|0
1641457460000|2022-01-06 08:24:20|30908.6|30908.6|30901.53|30901.53|30908.6|30908.6|30901.53|30901.53|0
1641457470000|2022-01-06 08:24:30|30905.07|30905.07|30898|30898|30905.07|30905.07|30898|30898|0
1641457480000|2022-01-06 08:24:40|30892.66|30892.66|30889.13|30889.13|30892.66|30892.66|30889.13|30889.13|0
1641457490000|2022-01-06 08:24:50|30885.59|30885.59|30885.59|30885.59|30885.59|30885.59|30885.59|30885.59|0
1641457500000|2022-01-06 08:25:00|30882.06|30882.06|30871.45|30871.45|30889.13|30889.13|30871.45|30871.45|0
1641457510000|2022-01-06 08:25:10|30874.99|30874.99|30874.99|30874.99|30878.52|30878.52|30874.99|30874.99|0
1641457520000|2022-01-06 08:25:20|30878.52|30878.52|30878.52|30878.52|30878.52|30878.52|30878.52|30878.52|0
1641457530000|2022-01-06 08:25:30|30874.99|30874.99|30874.99|30874.99|30878.52|30878.52|30874.99|30874.99|0
1641457540000|2022-01-06 08:25:40|30871.45|30871.45|30881.34|30881.34|30881.34|30881.34|30867.2|30867.2|0
1641457560000|2022-01-06 08:26:00|30888.41|30888.41|30881.34|30881.34|30888.41|30888.41|30870.74|30870.74|0
1641457570000|2022-01-06 08:26:10|30884.88|30884.88|30884.88|30884.88|30884.88|30884.88|30884.88|30884.88|0
1641457580000|2022-01-06 08:26:20|30885.69|30885.69|30893.17|30893.17|30893.17|30893.17|30882.57|30882.57|0
1641457590000|2022-01-06 08:26:30|30893.42|30893.42|30893.42|30893.42|30893.42|30893.42|30893.42|30893.42|0
1641457600000|2022-01-06 08:26:40|30904.02|30904.02|30913.9|30913.9|30913.9|30913.9|30904.02|30904.02|0
1641457610000|2022-01-06 08:26:50|30920.97|30920.97|30913.9|30913.9|30920.97|30920.97|30903.3|30903.3|0
1641457620000|2022-01-06 08:27:00|30906.83|30906.83|30913.9|30913.9|30913.9|30913.9|30906.83|30906.83|0
1641457630000|2022-01-06 08:27:10|30903.3|30903.3|30910.37|30910.37|30910.37|30910.37|30903.3|30903.3|0
1641457640000|2022-01-06 08:27:20|30899.76|30899.76|30896.23|30896.23|30899.76|30899.76|30896.23|30896.23|0
1641457650000|2022-01-06 08:27:30|30889.16|30889.16|30874.42|30874.42|30889.16|30889.16|30874.42|30874.42|0
1641457660000|2022-01-06 08:27:40|30870.88|30870.88|30870.88|30870.88|30870.88|30870.88|30870.88|30870.88|0
1641457670000|2022-01-06 08:27:50|30871.61|30871.61|30863.31|30863.31|30871.61|30871.61|30863.31|30863.31|0
1641457680000|2022-01-06 08:28:00|30866.85|30866.85|30866.85|30866.85|30870.38|30870.38|30866.85|30866.85|0
1641457700000|2022-01-06 08:28:20|30863.31|30863.31|30866.85|30866.85|30866.85|30866.85|30863.31|30863.31|0
1641457710000|2022-01-06 08:28:30|30870.38|30870.38|30870.38|30870.38|30870.38|30870.38|30870.38|30870.38|0
1641457720000|2022-01-06 08:28:40|30877.45|30877.45|30877.45|30877.45|30877.45|30877.45|30877.45|30877.45|0
1641457730000|2022-01-06 08:28:50|30884.52|30884.52|30891.59|30891.59|30891.59|30891.59|30884.52|30884.52|0
1641457740000|2022-01-06 08:29:00|30891.83|30891.83|30891.59|30891.59|30891.83|30891.83|30891.59|30891.59|0
1641457750000|2022-01-06 08:29:10|30893.39|30893.39|30896.93|30896.93|30896.93|30896.93|30893.39|30893.39|0
1641457760000|2022-01-06 08:29:20|30900.46|30900.46|30907.53|30907.53|30907.53|30907.53|30900.46|30900.46|0
1641457770000|2022-01-06 08:29:30|30900.46|30900.46|30907.53|30907.53|30907.53|30907.53|30900.46|30900.46|0
1641457790000|2022-01-06 08:29:50|30908.02|30908.02|30907.77|30907.77|30908.02|30908.02|30907.77|30907.77|0
1641457800000|2022-01-06 08:30:00|30907.17|30907.17|30896.57|30896.57|30910.71|30910.71|30896.57|30896.57|0
1641457820000|2022-01-06 08:30:20|30903.64|30903.64|30917.78|30917.78|30917.78|30917.78|30903.64|30903.64|0
1641457830000|2022-01-06 08:30:30|30919.58|30919.58|30920.18|30920.18|30920.18|30920.18|30919.58|30919.58|0
1641457840000|2022-01-06 08:30:40|30937.86|30937.86|30937.86|30937.86|30937.86|30937.86|30937.86|30937.86|0
1641457850000|2022-01-06 08:30:50|30939.06|30939.06|30939.06|30939.06|30939.06|30939.06|30939.06|30939.06|0
1641457860000|2022-01-06 08:31:00|30949.66|30949.66|30944.4|30944.4|30949.66|30949.66|30942.59|30942.59|0
1641457870000|2022-01-06 08:31:10|30944.64|30944.64|30948.17|30948.17|30948.17|30948.17|30944.64|30944.64|0
1641457890000|2022-01-06 08:31:30|30944.64|30944.64|30946.97|30946.97|30946.97|30946.97|30943.44|30943.44|0
1641457930000|2022-01-06 08:32:10|30943.44|30943.44|30943.44|30943.44|30943.44|30943.44|30943.44|30943.44|0
1641457940000|2022-01-06 08:32:20|30936.37|30936.37|30932.83|30932.83|30939.9|30939.9|30932.83|30932.83|0
1641457950000|2022-01-06 08:32:30|30943.44|30943.44|30950.51|30950.51|30950.51|30950.51|30943.44|30943.44|0
1641457980000|2022-01-06 08:33:00|30943.44|30943.44|30943.44|30943.44|30944.04|30944.04|30943.44|30943.44|0
1641457990000|2022-01-06 08:33:10|30946.97|30946.97|30947.57|30947.57|30947.57|30947.57|30946.97|30946.97|0
1641458020000|2022-01-06 08:33:40|30954.64|30954.64|30951.11|30951.11|30954.64|30954.64|30951.11|30951.11|0
1641458030000|2022-01-06 08:33:50|30947.57|30947.57|30939.3|30939.3|30947.57|30947.57|30939.3|30939.3|0
1641458040000|2022-01-06 08:34:00|30935.77|30935.77|30944.04|30944.04|30944.04|30944.04|30935.77|30935.77|0
1641458050000|2022-01-06 08:34:10|30944.64|30944.64|30944.64|30944.64|30944.64|30944.64|30944.64|30944.64|0
1641458070000|2022-01-06 08:34:30|30958.78|30958.78|30958.78|30958.78|30958.78|30958.78|30958.78|30958.78|0
1641458090000|2022-01-06 08:34:50|30969.38|30969.38|30971.43|30971.43|30971.43|30971.43|30969.38|30969.38|0
1641458100000|2022-01-06 08:35:00|30978.5|30978.5|30978.5|30978.5|30978.5|30978.5|30978.5|30978.5|0
1641458120000|2022-01-06 08:35:20|30982.04|30982.04|30985.57|30985.57|30985.57|30985.57|30982.04|30982.04|0
1641458130000|2022-01-06 08:35:30|30989.11|30989.11|30989.11|30989.11|30989.11|30989.11|30989.11|30989.11|0
1641458140000|2022-01-06 08:35:40|30992.64|30992.64|30992.64|30992.64|30992.64|30992.64|30992.64|30992.64|0
1641458150000|2022-01-06 08:35:50|31003.25|31003.25|31003.25|31003.25|31003.25|31003.25|31003.25|31003.25|0
1641458160000|2022-01-06 08:36:00|31003.73|31003.73|31003.73|31003.73|31003.73|31003.73|31003.73|31003.73|0
1641458170000|2022-01-06 08:36:10|31010.8|31010.8|31014.33|31014.33|31014.33|31014.33|31010.8|31010.8|0
1641458200000|2022-01-06 08:36:40|31021.4|31021.4|31014.33|31014.33|31021.4|31021.4|31014.33|31014.33|0
1641458220000|2022-01-06 08:37:00|31010.8|31010.8|31004.33|31004.33|31010.8|31010.8|31004.33|31004.33|0
1641458230000|2022-01-06 08:37:10|31003.73|31003.73|31000.19|31000.19|31003.73|31003.73|31000.19|31000.19|0
1641458250000|2022-01-06 08:37:30|30993.12|30993.12|30996.66|30996.66|30996.66|30996.66|30993.12|30993.12|0
1641458280000|2022-01-06 08:38:00|30993.12|30993.12|30996.66|30996.66|30996.66|30996.66|30993.12|30993.12|0
1641458300000|2022-01-06 08:38:20|30991.92|30991.92|30984.85|30984.85|30991.92|30991.92|30981.32|30981.32|0
1641458310000|2022-01-06 08:38:30|30988.39|30988.39|30995.46|30995.46|30995.46|30995.46|30988.39|30988.39|0
1641458320000|2022-01-06 08:38:40|30998.99|30998.99|30998.99|30998.99|30998.99|30998.99|30998.99|30998.99|0
1641458330000|2022-01-06 08:38:50|30995.46|30995.46|30995.46|30995.46|30995.46|30995.46|30995.46|30995.46|0
1641458340000|2022-01-06 08:39:00|30994.97|30994.97|30994.32|30994.32|30994.97|30994.97|30994.32|30994.32|0
1641458350000|2022-01-06 08:39:10|30997.86|30997.86|31001.39|31001.39|31001.39|31001.39|30997.86|30997.86|0
1641458360000|2022-01-06 08:39:20|31001.88|31001.88|31001.88|31001.88|31001.88|31001.88|31001.88|31001.88|0
1641458380000|2022-01-06 08:39:40|31016.02|31016.02|31016.02|31016.02|31016.02|31016.02|31016.02|31016.02|0
1641458390000|2022-01-06 08:39:50|31019.55|31019.55|31019.55|31019.55|31019.55|31019.55|31019.55|31019.55|0
1641458400000|2022-01-06 08:40:00|31019.79|31019.79|31012.72|31012.72|31019.79|31019.79|31012.72|31012.72|0
1641458430000|2022-01-06 08:40:30|31009.19|31009.19|31009.19|31009.19|31009.19|31009.19|31009.19|31009.19|0
1641458440000|2022-01-06 08:40:40|31010.39|31010.39|31010.39|31010.39|31010.39|31010.39|31010.39|31010.39|0
1641458450000|2022-01-06 08:40:50|31006.85|31006.85|31006.85|31006.85|31006.85|31006.85|31006.85|31006.85|0
1641458460000|2022-01-06 08:41:00|31010.39|31010.39|31010.39|31010.39|31010.39|31010.39|31010.39|31010.39|0
1641458490000|2022-01-06 08:41:30|31017.46|31017.46|31031.6|31031.6|31031.6|31031.6|31017.46|31017.46|0
1641458510000|2022-01-06 08:41:50|31038.67|31038.67|31038.67|31038.67|31038.67|31038.67|31038.67|31038.67|0
1641458520000|2022-01-06 08:42:00|31035.13|31035.13|31035.13|31035.13|31035.13|31035.13|31035.13|31035.13|0
1641458540000|2022-01-06 08:42:20|31038.67|31038.67|31038.67|31038.67|31038.67|31038.67|31038.67|31038.67|0
1641458550000|2022-01-06 08:42:30|31042.2|31042.2|31042.2|31042.2|31042.2|31042.2|31042.2|31042.2|0
1641458560000|2022-01-06 08:42:40|31038.67|31038.67|31042.2|31042.2|31042.2|31042.2|31038.67|31038.67|0
1641458570000|2022-01-06 08:42:50|31052.81|31052.81|31052.81|31052.81|31052.81|31052.81|31052.81|31052.81|0
1641458580000|2022-01-06 08:43:00|31056.34|31056.34|31046.34|31046.34|31056.34|31056.34|31045.74|31045.74|0
1641458590000|2022-01-06 08:43:10|31039.27|31039.27|31042.8|31042.8|31042.8|31042.8|31039.27|31039.27|0
1641458600000|2022-01-06 08:43:20|31042.2|31042.2|31031.6|31031.6|31042.2|31042.2|31031.6|31031.6|0
1641458610000|2022-01-06 08:43:30|31035.13|31035.13|31035.13|31035.13|31035.13|31035.13|31035.13|31035.13|0
1641458620000|2022-01-06 08:43:40|31034.89|31034.89|31034.89|31034.89|31034.89|31034.89|31034.89|31034.89|0
1641458630000|2022-01-06 08:43:50|31041.96|31041.96|31041.96|31041.96|31045.5|31045.5|31041.96|31041.96|0
1641458640000|2022-01-06 08:44:00|31034.89|31034.89|31034.89|31034.89|31038.43|31038.43|31034.89|31034.89|0
1641458670000|2022-01-06 08:44:30|31031.36|31031.36|31031.36|31031.36|31031.36|31031.36|31031.36|31031.36|0
1641458680000|2022-01-06 08:44:40|31020.75|31020.75|31024.29|31024.29|31024.29|31024.29|31020.75|31020.75|0
1641458690000|2022-01-06 08:44:50|31023.8|31023.8|31030.63|31030.63|31030.63|31030.63|31023.56|31023.56|0
1641458700000|2022-01-06 08:45:00|31027.1|31027.1|31027.1|31027.1|31027.1|31027.1|31027.1|31027.1|0
1641458730000|2022-01-06 08:45:30|31030.63|31030.63|31030.63|31030.63|31030.63|31030.63|31030.63|31030.63|0
1641458760000|2022-01-06 08:46:00|31027.1|31027.1|31030.63|31030.63|31030.63|31030.63|31027.1|31027.1|0
1641458780000|2022-01-06 08:46:20|31034.17|31034.17|31034.17|31034.17|31034.17|31034.17|31034.17|31034.17|0
1641458800000|2022-01-06 08:46:40|31030.63|31030.63|31030.63|31030.63|31030.63|31030.63|31030.63|31030.63|0
1641458810000|2022-01-06 08:46:50|31027.1|31027.1|31028.3|31028.3|31028.3|31028.3|31027.1|31027.1|0
1641458830000|2022-01-06 08:47:10|31031.83|31031.83|31031.83|31031.83|31031.83|31031.83|31031.83|31031.83|0
1641458850000|2022-01-06 08:47:30|31032.24|31032.24|31032.24|31032.24|31032.24|31032.24|31032.24|31032.24|0
1641458860000|2022-01-06 08:47:40|31035.78|31035.78|31041.11|31041.11|31041.11|31041.11|31035.78|31035.78|0
1641458880000|2022-01-06 08:48:00|31044.65|31044.65|31044.65|31044.65|31044.65|31044.65|31044.65|31044.65|0
1641458890000|2022-01-06 08:48:10|31044.05|31044.05|31044.27|31044.27|31044.27|31044.27|31043.45|31043.45|0
1641458920000|2022-01-06 08:48:40|31054.87|31054.87|31058.89|31058.89|31058.89|31058.89|31054.87|31054.87|0
1641458930000|2022-01-06 08:48:50|31062.43|31062.43|31062.18|31062.18|31062.43|31062.43|31062.18|31062.18|0
1641458940000|2022-01-06 08:49:00|31061.94|31061.94|31061.94|31061.94|31061.94|31061.94|31061.94|31061.94|0
1641458950000|2022-01-06 08:49:10|31065.48|31065.48|31058.82|31058.82|31065.48|31065.48|31058.41|31058.41|0
1641458960000|2022-01-06 08:49:20|31072.96|31072.96|31072.96|31072.96|31072.96|31072.96|31072.96|31072.96|0
1641458970000|2022-01-06 08:49:30|31076.49|31076.49|31076.49|31076.49|31076.49|31076.49|31076.49|31076.49|0
1641459000000|2022-01-06 08:50:00|31076.73|31076.73|31076.73|31076.73|31076.73|31076.73|31076.73|31076.73|0
1641459010000|2022-01-06 08:50:10|31079.14|31079.14|31083.87|31083.87|31083.87|31083.87|31079.14|31079.14|0
1641459020000|2022-01-06 08:50:20|31087.41|31087.41|31087.41|31087.41|31090.94|31090.94|31087.41|31087.41|0
1641459050000|2022-01-06 08:50:50|31080.34|31080.34|31080.34|31080.34|31080.34|31080.34|31080.34|31080.34|0
1641459060000|2022-01-06 08:51:00|31079.14|31079.14|31082.67|31082.67|31082.67|31082.67|31079.14|31079.14|0
1641459070000|2022-01-06 08:51:10|31082.43|31082.43|31078.89|31078.89|31082.43|31082.43|31078.89|31078.89|0
1641459080000|2022-01-06 08:51:20|31075.36|31075.36|31075.36|31075.36|31078.89|31078.89|31075.36|31075.36|0
1641459100000|2022-01-06 08:51:40|31078.89|31078.89|31075.36|31075.36|31082.43|31082.43|31075.36|31075.36|0
1641459120000|2022-01-06 08:52:00|31075.6|31075.6|31075.6|31075.6|31075.6|31075.6|31075.6|31075.6|0
1641459130000|2022-01-06 08:52:10|31068.53|31068.53|31068.53|31068.53|31068.53|31068.53|31068.53|31068.53|0
1641459140000|2022-01-06 08:52:20|31061.46|31061.46|31061.46|31061.46|31061.46|31061.46|31061.46|31061.46|0
1641459150000|2022-01-06 08:52:30|31061.22|31061.22|31061.22|31061.22|31061.22|31061.22|31061.22|31061.22|0
1641459180000|2022-01-06 08:53:00|31057.68|31057.68|31053.55|31053.55|31057.68|31057.68|31053.55|31053.55|0
1641459200000|2022-01-06 08:53:20|31057.08|31057.08|31053.79|31053.79|31057.08|31057.08|31053.55|31053.55|0
1641459220000|2022-01-06 08:53:40|31057.33|31057.33|31057.33|31057.33|31057.33|31057.33|31057.33|31057.33|0
1641459230000|2022-01-06 08:53:50|31050.26|31050.26|31057.33|31057.33|31057.33|31057.33|31046.72|31046.72|0
1641459240000|2022-01-06 08:54:00|31060.86|31060.86|31067.69|31067.69|31067.93|31067.93|31060.86|31060.86|0
1641459250000|2022-01-06 08:54:10|31081.83|31081.83|31081.83|31081.83|31081.83|31081.83|31081.83|31081.83|0
1641459260000|2022-01-06 08:54:20|31078.29|31078.29|31081.83|31081.83|31081.83|31081.83|31078.29|31078.29|0
1641459270000|2022-01-06 08:54:30|31082.24|31082.24|31085.77|31085.77|31085.77|31085.77|31082.24|31082.24|0
1641459280000|2022-01-06 08:54:40|31082.24|31082.24|31082.24|31082.24|31082.24|31082.24|31082.24|31082.24|0
1641459290000|2022-01-06 08:54:50|31078.7|31078.7|31082.24|31082.24|31082.24|31082.24|31078.7|31078.7|0
1641459300000|2022-01-06 08:55:00|31078.7|31078.7|31078.7|31078.7|31078.7|31078.7|31078.7|31078.7|0
1641459310000|2022-01-06 08:55:10|31082.24|31082.24|31082.24|31082.24|31082.24|31082.24|31082.24|31082.24|0
1641459320000|2022-01-06 08:55:20|31085.77|31085.77|31092.84|31092.84|31092.84|31092.84|31085.77|31085.77|0
1641459330000|2022-01-06 08:55:30|31094.65|31094.65|31101.96|31101.96|31101.96|31101.96|31094.65|31094.65|0
1641459340000|2022-01-06 08:55:40|31098.42|31098.42|31098.42|31098.42|31098.42|31098.42|31098.42|31098.42|0
1641459350000|2022-01-06 08:55:50|31094.89|31094.89|31098.42|31098.42|31098.42|31098.42|31094.89|31094.89|0
1641459360000|2022-01-06 08:56:00|31101.96|31101.96|31101.96|31101.96|31101.96|31101.96|31101.96|31101.96|0
1641459370000|2022-01-06 08:56:10|31109.03|31109.03|31113.38|31113.38|31113.38|31113.38|31109.03|31109.03|0
1641459380000|2022-01-06 08:56:20|31116.92|31116.92|31116.92|31116.92|31116.92|31116.92|31116.92|31116.92|0
1641459400000|2022-01-06 08:56:40|31120.45|31120.45|31120.45|31120.45|31120.45|31120.45|31120.45|31120.45|0
1641459410000|2022-01-06 08:56:50|31123.99|31123.99|31123.99|31123.99|31123.99|31123.99|31123.99|31123.99|0
1641459420000|2022-01-06 08:57:00|31120.45|31120.45|31116.92|31116.92|31120.45|31120.45|31116.92|31116.92|0
1641459450000|2022-01-06 08:57:30|31127.52|31127.52|31120.45|31120.45|31127.52|31127.52|31120.45|31120.45|0
1641459460000|2022-01-06 08:57:40|31127.52|31127.52|31127.52|31127.52|31127.52|31127.52|31127.52|31127.52|0
1641459470000|2022-01-06 08:57:50|31128.72|31128.72|31128.72|31128.72|31128.72|31128.72|31128.72|31128.72|0
1641459480000|2022-01-06 08:58:00|31121.65|31121.65|31128.72|31128.72|31132.26|31132.26|31121.65|31121.65|0
1641459510000|2022-01-06 08:58:30|31132.26|31132.26|31135.79|31135.79|31135.79|31135.79|31132.26|31132.26|0
1641459520000|2022-01-06 08:58:40|31139.33|31139.33|31139.33|31139.33|31139.33|31139.33|31139.33|31139.33|0
1641459540000|2022-01-06 08:59:00|31142.86|31142.86|31134.59|31134.59|31142.86|31142.86|31134.59|31134.59|0
1641459550000|2022-01-06 08:59:10|31133.99|31133.99|31133.99|31133.99|31133.99|31133.99|31133.99|31133.99|0
1641459560000|2022-01-06 08:59:20|31126.92|31126.92|31137.53|31137.53|31137.53|31137.53|31126.92|31126.92|0
1641459570000|2022-01-06 08:59:30|31141.06|31141.06|31144.59|31144.59|31144.59|31144.59|31141.06|31141.06|0
1641459590000|2022-01-06 08:59:50|31137.53|31137.53|31137.53|31137.53|31137.53|31137.53|31137.53|31137.53|0
1641459600000|2022-01-06 09:00:00|31144.59|31144.59|31147.89|31147.89|31155.2|31155.2|31144.59|31144.59|0
1641459610000|2022-01-06 09:00:10|31148.13|31148.13|31148.61|31148.61|31148.61|31148.61|31148.13|31148.13|0
1641459620000|2022-01-06 09:00:20|31138.01|31138.01|31138.01|31138.01|31138.01|31138.01|31138.01|31138.01|0
1641459640000|2022-01-06 09:00:40|31134.47|31134.47|31148.61|31148.61|31148.61|31148.61|31134.47|31134.47|0
1641459650000|2022-01-06 09:00:50|31147.41|31147.41|31158.02|31158.02|31168.62|31168.62|31147.41|31147.41|0
1641459660000|2022-01-06 09:01:00|31161.55|31161.55|31168.62|31168.62|31179.23|31179.23|31161.55|31161.55|0
1641459670000|2022-01-06 09:01:10|31165.09|31165.09|31165.09|31165.09|31165.09|31165.09|31165.09|31165.09|0
1641459680000|2022-01-06 09:01:20|31161.55|31161.55|31161.55|31161.55|31161.55|31161.55|31161.55|31161.55|0
1641459690000|2022-01-06 09:01:30|31158.02|31158.02|31147.41|31147.41|31158.02|31158.02|31147.41|31147.41|0
1641459720000|2022-01-06 09:02:00|31150.95|31150.95|31154.48|31154.48|31154.48|31154.48|31150.95|31150.95|0
1641459730000|2022-01-06 09:02:10|31150.95|31150.95|31150.95|31150.95|31150.95|31150.95|31150.95|31150.95|0
1641459740000|2022-01-06 09:02:20|31147.41|31147.41|31147.41|31147.41|31147.41|31147.41|31147.41|31147.41|0
1641459750000|2022-01-06 09:02:30|31147.65|31147.65|31147.41|31147.41|31147.65|31147.65|31147.41|31147.41|0
1641459760000|2022-01-06 09:02:40|31150.95|31150.95|31150.95|31150.95|31150.95|31150.95|31150.95|31150.95|0
1641459790000|2022-01-06 09:03:10|31154.48|31154.48|31154.48|31154.48|31154.48|31154.48|31154.48|31154.48|0
1641459810000|2022-01-06 09:03:30|31150.95|31150.95|31141.54|31141.54|31150.95|31150.95|31140.34|31140.34|0
1641459820000|2022-01-06 09:03:40|31138.01|31138.01|31138.01|31138.01|31138.25|31138.25|31138.01|31138.01|0
1641459830000|2022-01-06 09:03:50|31134.47|31134.47|31134.23|31134.23|31134.96|31134.96|31130.7|31130.7|0
1641459840000|2022-01-06 09:04:00|31130.7|31130.7|31130.7|31130.7|31130.7|31130.7|31130.7|31130.7|0
1641459860000|2022-01-06 09:04:20|31120.09|31120.09|31120.09|31120.09|31120.09|31120.09|31120.09|31120.09|0
1641459870000|2022-01-06 09:04:30|31127.16|31127.16|31127.16|31127.16|31127.16|31127.16|31127.16|31127.16|0
1641459880000|2022-01-06 09:04:40|31130.7|31130.7|31134.23|31134.23|31134.23|31134.23|31130.7|31130.7|0
1641459900000|2022-01-06 09:05:00|31130.7|31130.7|31135.05|31135.05|31135.05|31135.05|31130.7|31130.7|0
1641459910000|2022-01-06 09:05:10|31138.59|31138.59|31145.66|31145.66|31145.66|31145.66|31138.59|31138.59|0
1641459940000|2022-01-06 09:05:40|31149.19|31149.19|31152.73|31152.73|31152.73|31152.73|31149.19|31149.19|0
1641459960000|2022-01-06 09:06:00|31155.13|31155.13|31154.53|31154.53|31155.13|31155.13|31154.53|31154.53|0
1641459990000|2022-01-06 09:06:30|31150.99|31150.99|31150.99|31150.99|31150.99|31150.99|31150.99|31150.99|0
1641460010000|2022-01-06 09:06:50|31140.39|31140.39|31139.19|31139.19|31140.39|31140.39|31139.19|31139.19|0
1641460020000|2022-01-06 09:07:00|31128.58|31128.58|31121.51|31121.51|31128.58|31128.58|31121.51|31121.51|0
1641460040000|2022-01-06 09:07:20|31117.98|31117.98|31117.38|31117.38|31125.05|31125.05|31117.38|31117.38|0
1641460050000|2022-01-06 09:07:30|31110.31|31110.31|31113.84|31113.84|31113.84|31113.84|31110.31|31110.31|0
1641460060000|2022-01-06 09:07:40|31106.77|31106.77|31113.84|31113.84|31113.84|31113.84|31106.77|31106.77|0
1641460070000|2022-01-06 09:07:50|31110.31|31110.31|31106.77|31106.77|31110.31|31110.31|31106.77|31106.77|0
1641460080000|2022-01-06 09:08:00|31103.24|31103.24|31103.24|31103.24|31103.24|31103.24|31103.24|31103.24|0
1641460100000|2022-01-06 09:08:20|31110.31|31110.31|31127.98|31127.98|31127.98|31127.98|31106.77|31106.77|0
1641460110000|2022-01-06 09:08:30|31124.45|31124.45|31120.91|31120.91|31124.45|31124.45|31113.84|31113.84|0
1641460120000|2022-01-06 09:08:40|31131.52|31131.52|31138.59|31138.59|31145.66|31145.66|31127.98|31127.98|0
1641460130000|2022-01-06 09:08:50|31131.52|31131.52|31135.05|31135.05|31135.05|31135.05|31131.52|31131.52|0
1641460140000|2022-01-06 09:09:00|31138.59|31138.59|31135.46|31135.46|31139|31139|31135.46|31135.46|0
1641460150000|2022-01-06 09:09:10|31131.93|31131.93|31135.46|31135.46|31142.53|31142.53|31131.93|31131.93|0
1641460160000|2022-01-06 09:09:20|31131.93|31131.93|31128.39|31128.39|31131.93|31131.93|31128.39|31128.39|0
1641460190000|2022-01-06 09:09:50|31124.86|31124.86|31124.86|31124.86|31124.86|31124.86|31121.32|31121.32|0
1641460200000|2022-01-06 09:10:00|31128.39|31128.39|31121.32|31121.32|31128.39|31128.39|31121.32|31121.32|0
1641460210000|2022-01-06 09:10:10|31131.93|31131.93|31131.93|31131.93|31131.93|31131.93|31131.93|31131.93|0
1641460220000|2022-01-06 09:10:20|31121.32|31121.32|31129.59|31129.59|31129.59|31129.59|31121.32|31121.32|0
1641460230000|2022-01-06 09:10:30|31122.52|31122.52|31114.25|31114.25|31122.52|31122.52|31114.25|31114.25|0
1641460240000|2022-01-06 09:10:40|31113.77|31113.77|31113.77|31113.77|31113.77|31113.77|31113.77|31113.77|0
1641460260000|2022-01-06 09:11:00|31110.23|31110.23|31109.75|31109.75|31110.23|31110.23|31109.15|31109.15|0
1641460270000|2022-01-06 09:11:10|31113.28|31113.28|31113.28|31113.28|31116.82|31116.82|31109.75|31109.75|0
1641460280000|2022-01-06 09:11:20|31116.82|31116.82|31117.42|31117.42|31120.95|31120.95|31116.82|31116.82|0
1641460290000|2022-01-06 09:11:30|31120.95|31120.95|31120.95|31120.95|31120.95|31120.95|31120.95|31120.95|0
1641460300000|2022-01-06 09:11:40|31121.56|31121.56|31121.56|31121.56|31121.56|31121.56|31121.56|31121.56|0
1641460310000|2022-01-06 09:11:50|31118.02|31118.02|31118.02|31118.02|31118.02|31118.02|31118.02|31118.02|0
1641460320000|2022-01-06 09:12:00|31121.56|31121.56|31121.56|31121.56|31125.09|31125.09|31118.02|31118.02|0
1641460330000|2022-01-06 09:12:10|31121.8|31121.8|31121.8|31121.8|31121.8|31121.8|31121.8|31121.8|0
1641460340000|2022-01-06 09:12:20|31118.26|31118.26|31117.66|31117.66|31118.26|31118.26|31117.66|31117.66|0
1641460350000|2022-01-06 09:12:30|31114.13|31114.13|31107.06|31107.06|31114.13|31114.13|31107.06|31107.06|0
1641460360000|2022-01-06 09:12:40|31103.52|31103.52|31099.99|31099.99|31103.52|31103.52|31099.99|31099.99|0
1641460370000|2022-01-06 09:12:50|31103.52|31103.52|31103.52|31103.52|31110.59|31110.59|31099.99|31099.99|0
1641460390000|2022-01-06 09:13:10|31114.13|31114.13|31114.13|31114.13|31114.13|31114.13|31114.13|31114.13|0
1641460400000|2022-01-06 09:13:20|31110.59|31110.59|31110.59|31110.59|31110.59|31110.59|31110.59|31110.59|0
1641460410000|2022-01-06 09:13:30|31114.13|31114.13|31110.59|31110.59|31117.66|31117.66|31110.59|31110.59|0
1641460430000|2022-01-06 09:13:50|31114.13|31114.13|31110.59|31110.59|31114.13|31114.13|31110.59|31110.59|0
1641460450000|2022-01-06 09:14:10|31114.13|31114.13|31121.2|31121.2|31121.2|31121.2|31110.59|31110.59|0
1641460460000|2022-01-06 09:14:20|31117.66|31117.66|31124.73|31124.73|31128.27|31128.27|31117.66|31117.66|0
1641460490000|2022-01-06 09:14:50|31121.2|31121.2|31124.73|31124.73|31124.73|31124.73|31121.2|31121.2|0
1641460500000|2022-01-06 09:15:00|31124.13|31124.13|31124.13|31124.13|31124.13|31124.13|31124.13|31124.13|0
1641460510000|2022-01-06 09:15:10|31127.67|31127.67|31124.73|31124.73|31127.67|31127.67|31124.13|31124.13|0
1641460530000|2022-01-06 09:15:30|31121.2|31121.2|31121.2|31121.2|31121.2|31121.2|31121.2|31121.2|0
1641460540000|2022-01-06 09:15:40|31120.6|31120.6|31120.6|31120.6|31120.6|31120.6|31120.6|31120.6|0
1641460550000|2022-01-06 09:15:50|31131.2|31131.2|31124.13|31124.13|31131.2|31131.2|31124.13|31124.13|0
1641460560000|2022-01-06 09:16:00|31120.6|31120.6|31134.74|31134.74|31134.74|31134.74|31120.6|31120.6|0
1641460580000|2022-01-06 09:16:20|31131.2|31131.2|31138.27|31138.27|31138.27|31138.27|31131.2|31131.2|0
1641460590000|2022-01-06 09:16:30|31134.74|31134.74|31138.27|31138.27|31138.27|31138.27|31134.74|31134.74|0
1641460600000|2022-01-06 09:16:40|31134.74|31134.74|31134.74|31134.74|31134.74|31134.74|31134.74|31134.74|0
1641460630000|2022-01-06 09:17:10|31131.2|31131.2|31127.67|31127.67|31131.2|31131.2|31127.67|31127.67|0
1641460640000|2022-01-06 09:17:20|31124.13|31124.13|31124.13|31124.13|31124.13|31124.13|31124.13|31124.13|0
1641460650000|2022-01-06 09:17:30|31134.74|31134.74|31131.2|31131.2|31134.74|31134.74|31131.2|31131.2|0
1641460660000|2022-01-06 09:17:40|31138.27|31138.27|31138.27|31138.27|31141.81|31141.81|31134.74|31134.74|0
1641460670000|2022-01-06 09:17:50|31139.47|31139.47|31139.47|31139.47|31139.47|31139.47|31139.47|31139.47|0
1641460680000|2022-01-06 09:18:00|31143.01|31143.01|31143.01|31143.01|31143.01|31143.01|31143.01|31143.01|0
1641460690000|2022-01-06 09:18:10|31146.54|31146.54|31150.08|31150.08|31150.08|31150.08|31146.54|31146.54|0
1641460700000|2022-01-06 09:18:20|31153.61|31153.61|31153.61|31153.61|31153.61|31153.61|31153.61|31153.61|0
1641460760000|2022-01-06 09:19:20|31150.08|31150.08|31149.48|31149.48|31150.08|31150.08|31149.48|31149.48|0
1641460780000|2022-01-06 09:19:40|31153.01|31153.01|31153.42|31153.42|31153.42|31153.42|31153.01|31153.01|0
1641460810000|2022-01-06 09:20:10|31154.62|31154.62|31147.55|31147.55|31154.62|31154.62|31147.55|31147.55|0
1641460820000|2022-01-06 09:20:20|31144.02|31144.02|31144.02|31144.02|31144.02|31144.02|31144.02|31144.02|0
1641460830000|2022-01-06 09:20:30|31147.55|31147.55|31151.09|31151.09|31151.09|31151.09|31147.55|31147.55|0
1641460860000|2022-01-06 09:21:00|31147.55|31147.55|31147.55|31147.55|31147.55|31147.55|31147.55|31147.55|0
1641460870000|2022-01-06 09:21:10|31144.02|31144.02|31144.02|31144.02|31144.02|31144.02|31144.02|31144.02|0
1641460880000|2022-01-06 09:21:20|31140.48|31140.48|31143.53|31143.53|31144.02|31144.02|31140.48|31140.48|0
1641460950000|2022-01-06 09:22:30|31147.07|31147.07|31143.53|31143.53|31147.07|31147.07|31143.53|31143.53|0
1641460980000|2022-01-06 09:23:00|31140|31140|31136.46|31136.46|31140|31140|31136.46|31136.46|0
1641461000000|2022-01-06 09:23:20|31135.26|31135.26|31135.26|31135.26|31135.26|31135.26|31135.26|31135.26|0
1641461020000|2022-01-06 09:23:40|31131.73|31131.73|31131.73|31131.73|31131.73|31131.73|31131.73|31131.73|0
1641461030000|2022-01-06 09:23:50|31135.26|31135.26|31138.8|31138.8|31138.8|31138.8|31135.26|31135.26|0
1641461040000|2022-01-06 09:24:00|31142.33|31142.33|31142.33|31142.33|31142.33|31142.33|31142.33|31142.33|0
1641461050000|2022-01-06 09:24:10|31149.4|31149.4|31149.4|31149.4|31149.4|31149.4|31149.4|31149.4|0
1641461060000|2022-01-06 09:24:20|31142.33|31142.33|31142.33|31142.33|31142.33|31142.33|31142.33|31142.33|0
1641461070000|2022-01-06 09:24:30|31141.73|31141.73|31141.73|31141.73|31141.73|31141.73|31141.73|31141.73|0
1641461090000|2022-01-06 09:24:50|31145.27|31145.27|31144.04|31144.04|31145.27|31145.27|31144.04|31144.04|0
1641461110000|2022-01-06 09:25:10|31147.57|31147.57|31144.04|31144.04|31147.57|31147.57|31144.04|31144.04|0
1641461120000|2022-01-06 09:25:20|31140.5|31140.5|31140.5|31140.5|31140.5|31140.5|31140.5|31140.5|0
1641461150000|2022-01-06 09:25:50|31139.9|31139.9|31139.9|31139.9|31139.9|31139.9|31139.9|31139.9|0
1641461170000|2022-01-06 09:26:10|31136.37|31136.37|31151.11|31151.11|31151.11|31151.11|31136.37|31136.37|0
1641461180000|2022-01-06 09:26:20|31149.3|31149.3|31149.3|31149.3|31149.3|31149.3|31149.3|31149.3|0
1641461190000|2022-01-06 09:26:30|31152.84|31152.84|31155.77|31155.77|31156.37|31156.37|31152.84|31152.84|0
1641461200000|2022-01-06 09:26:40|31155.17|31155.17|31154.57|31154.57|31155.17|31155.17|31154.57|31154.57|0
1641461210000|2022-01-06 09:26:50|31153.97|31153.97|31153.97|31153.97|31153.97|31153.97|31153.97|31153.97|0
1641461220000|2022-01-06 09:27:00|31157.51|31157.51|31157.51|31157.51|31157.51|31157.51|31157.51|31157.51|0
1641461230000|2022-01-06 09:27:10|31158.71|31158.71|31158.71|31158.71|31158.71|31158.71|31158.71|31158.71|0
1641461240000|2022-01-06 09:27:20|31151.64|31151.64|31137.5|31137.5|31151.64|31151.64|31137.5|31137.5|0
1641461250000|2022-01-06 09:27:30|31138.1|31138.1|31138.1|31138.1|31138.1|31138.1|31138.1|31138.1|0
1641461260000|2022-01-06 09:27:40|31141.63|31141.63|31137.28|31137.28|31141.63|31141.63|31137.28|31137.28|0
1641461280000|2022-01-06 09:28:00|31144.35|31144.35|31144.35|31144.35|31144.35|31144.35|31144.35|31144.35|0
1641461290000|2022-01-06 09:28:10|31140.81|31140.81|31133.74|31133.74|31140.81|31140.81|31133.74|31133.74|0
1641461300000|2022-01-06 09:28:20|31130.21|31130.21|31130.21|31130.21|31130.21|31130.21|31130.21|31130.21|0
1641461310000|2022-01-06 09:28:30|31129.61|31129.61|31121.94|31121.94|31129.61|31129.61|31121.94|31121.94|0
1641461320000|2022-01-06 09:28:40|31125.47|31125.47|31124.27|31124.27|31125.47|31125.47|31124.27|31124.27|0
1641461330000|2022-01-06 09:28:50|31123.07|31123.07|31123.07|31123.07|31123.07|31123.07|31123.07|31123.07|0
1641461340000|2022-01-06 09:29:00|31123.67|31123.67|31127.2|31127.2|31127.81|31127.81|31123.67|31123.67|0
1641461350000|2022-01-06 09:29:10|31127.81|31127.81|31127.81|31127.81|31134.27|31134.27|31127.2|31127.2|0
1641461360000|2022-01-06 09:29:20|31124.27|31124.27|31127.81|31127.81|31127.81|31127.81|31124.27|31124.27|0
1641461370000|2022-01-06 09:29:30|31124.27|31124.27|31130.91|31130.91|31137.98|31137.98|31123.43|31123.43|0
1641461380000|2022-01-06 09:29:40|31137.98|31137.98|31132.11|31132.11|31139.18|31139.18|31132.11|31132.11|0
1641461390000|2022-01-06 09:29:50|31131.51|31131.51|31130.91|31130.91|31131.51|31131.51|31130.91|31130.91|0
1641461400000|2022-01-06 09:30:00|31123.84|31123.84|31123.84|31123.84|31123.84|31123.84|31123.84|31123.84|0
1641461410000|2022-01-06 09:30:10|31123.24|31123.24|31123.24|31123.24|31123.24|31123.24|31123.24|31123.24|0
1641461420000|2022-01-06 09:30:20|31123.84|31123.84|31119.7|31119.7|31123.84|31123.84|31119.7|31119.7|0
1641461430000|2022-01-06 09:30:30|31116.17|31116.17|31112.63|31112.63|31116.17|31116.17|31112.63|31112.63|0
1641461440000|2022-01-06 09:30:40|31116.17|31116.17|31117.97|31117.97|31117.97|31117.97|31116.17|31116.17|0
1641461450000|2022-01-06 09:30:50|31119.17|31119.17|31119.17|31119.17|31119.17|31119.17|31119.17|31119.17|0
1641461460000|2022-01-06 09:31:00|31119.77|31119.77|31116.24|31116.24|31119.77|31119.77|31116.24|31116.24|0
1641461480000|2022-01-06 09:31:20|31112.7|31112.7|31112.7|31112.7|31112.7|31112.7|31112.7|31112.7|0
1641461490000|2022-01-06 09:31:30|31112.1|31112.1|31104.55|31104.55|31112.1|31112.1|31104.55|31104.55|0
1641461500000|2022-01-06 09:31:40|31101.01|31101.01|31101.01|31101.01|31101.01|31101.01|31101.01|31101.01|0
1641461510000|2022-01-06 09:31:50|31104.55|31104.55|31104.55|31104.55|31104.55|31104.55|31104.55|31104.55|0
1641461520000|2022-01-06 09:32:00|31105.15|31105.15|31115.75|31115.75|31115.75|31115.75|31105.15|31105.15|0
1641461540000|2022-01-06 09:32:20|31112.22|31112.22|31111.62|31111.62|31112.22|31112.22|31111.62|31111.62|0
1641461550000|2022-01-06 09:32:30|31108.08|31108.08|31100.41|31100.41|31108.08|31108.08|31100.41|31100.41|0
1641461560000|2022-01-06 09:32:40|31099.81|31099.81|31096.28|31096.28|31099.81|31099.81|31096.28|31096.28|0
1641461570000|2022-01-06 09:32:50|31096.52|31096.52|31092.38|31092.38|31096.52|31096.52|31092.38|31092.38|0
1641461580000|2022-01-06 09:33:00|31088.85|31088.85|31089.45|31089.45|31089.45|31089.45|31088.85|31088.85|0
1641461590000|2022-01-06 09:33:10|31092.98|31092.98|31092.98|31092.98|31092.98|31092.98|31092.98|31092.98|0
1641461600000|2022-01-06 09:33:20|31091.78|31091.78|31088.25|31088.25|31091.78|31091.78|31088.25|31088.25|0
1641461610000|2022-01-06 09:33:30|31084.71|31084.71|31084.47|31084.47|31084.71|31084.71|31084.47|31084.47|0
1641461630000|2022-01-06 09:33:50|31073.86|31073.86|31073.86|31073.86|31073.86|31073.86|31073.86|31073.86|0
1641461640000|2022-01-06 09:34:00|31074.47|31074.47|31067.4|31067.4|31074.47|31074.47|31067.4|31067.4|0
1641461650000|2022-01-06 09:34:10|31060.33|31060.33|31060.33|31060.33|31060.33|31060.33|31060.33|31060.33|0
1641461670000|2022-01-06 09:34:30|31053.26|31053.26|31052.85|31052.85|31053.26|31053.26|31052.85|31052.85|0
1641461680000|2022-01-06 09:34:40|31054.05|31054.05|31054.05|31054.05|31054.05|31054.05|31054.05|31054.05|0
1641461690000|2022-01-06 09:34:50|31046.38|31046.38|31046.38|31046.38|31046.38|31046.38|31046.38|31046.38|0
1641461700000|2022-01-06 09:35:00|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|31042.84|0
1641461710000|2022-01-06 09:35:10|31039.31|31039.31|31039.31|31039.31|31039.31|31039.31|31039.31|31039.31|0
1641461730000|2022-01-06 09:35:30|31039.07|31039.07|31039.07|31039.07|31039.07|31039.07|31039.07|31039.07|0
1641461740000|2022-01-06 09:35:40|31037.86|31037.86|31037.62|31037.62|31037.86|31037.86|31037.62|31037.62|0
1641461750000|2022-01-06 09:35:50|31036.42|31036.42|31036.42|31036.42|31036.42|31036.42|31036.42|31036.42|0
1641461770000|2022-01-06 09:36:10|31029.35|31029.35|31029.35|31029.35|31029.35|31029.35|31029.35|31029.35|0
1641461780000|2022-01-06 09:36:20|31039.96|31039.96|31041.16|31041.16|31041.16|31041.16|31039.96|31039.96|0
1641461820000|2022-01-06 09:37:00|31037.62|31037.62|31041.16|31041.16|31041.16|31041.16|31037.62|31037.62|0
1641461830000|2022-01-06 09:37:10|31037.62|31037.62|31037.62|31037.62|31037.62|31037.62|31037.62|31037.62|0
1641461840000|2022-01-06 09:37:20|31037.38|31037.38|31037.86|31037.86|31037.86|31037.86|31037.38|31037.38|0
1641461850000|2022-01-06 09:37:30|31041.4|31041.4|31041.4|31041.4|31041.4|31041.4|31041.4|31041.4|0
1641461900000|2022-01-06 09:38:20|31037.86|31037.86|31034.33|31034.33|31037.86|31037.86|31034.33|31034.33|0
1641461910000|2022-01-06 09:38:30|31037.86|31037.86|31041.4|31041.4|31041.4|31041.4|31037.86|31037.86|0
1641461930000|2022-01-06 09:38:50|31048.47|31048.47|31037.86|31037.86|31048.47|31048.47|31037.86|31037.86|0
1641461940000|2022-01-06 09:39:00|31034.33|31034.33|31034.33|31034.33|31034.33|31034.33|31034.33|31034.33|0
1641461960000|2022-01-06 09:39:20|31037.86|31037.86|31037.86|31037.86|31037.86|31037.86|31037.86|31037.86|0
1641462010000|2022-01-06 09:40:10|31041.4|31041.4|31039|31039|31041.4|31041.4|31039|31039|0
1641462030000|2022-01-06 09:40:30|31035.46|31035.46|31031.93|31031.93|31035.46|31035.46|31031.93|31031.93|0
1641462070000|2022-01-06 09:41:10|31031.32|31031.32|31029.71|31029.71|31031.32|31031.32|31029.71|31029.71|0
1641462080000|2022-01-06 09:41:20|31028.51|31028.51|31022.64|31022.64|31030.31|31030.31|31022.64|31022.64|0
1641462090000|2022-01-06 09:41:30|31021.82|31021.82|31017.69|31017.69|31021.82|31021.82|31017.69|31017.69|0
1641462120000|2022-01-06 09:42:00|31018.89|31018.89|31015.35|31015.35|31018.89|31018.89|31015.35|31015.35|0
1641462130000|2022-01-06 09:42:10|31011.82|31011.82|31011.82|31011.82|31011.82|31011.82|31011.82|31011.82|0
1641462170000|2022-01-06 09:42:50|31008.29|31008.29|31008.29|31008.29|31008.29|31008.29|31008.29|31008.29|0
1641462200000|2022-01-06 09:43:20|31004.75|31004.75|31004.75|31004.75|31004.75|31004.75|31004.75|31004.75|0
1641462230000|2022-01-06 09:43:50|30997.68|30997.68|31001.22|31001.22|31001.22|31001.22|30997.68|30997.68|0
1641462240000|2022-01-06 09:44:00|31005.16|31005.16|31012.83|31012.83|31012.83|31012.83|31005.16|31005.16|0
1641462250000|2022-01-06 09:44:10|31005.76|31005.76|31005.76|31005.76|31005.76|31005.76|31005.76|31005.76|0
1641462260000|2022-01-06 09:44:20|31009.3|31009.3|31009.3|31009.3|31009.3|31009.3|31009.3|31009.3|0
1641462270000|2022-01-06 09:44:30|31012.83|31012.83|31012.83|31012.83|31012.83|31012.83|31012.83|31012.83|0
1641462300000|2022-01-06 09:45:00|31009.3|31009.3|31002.23|31002.23|31009.3|31009.3|31002.23|31002.23|0
1641462340000|2022-01-06 09:45:40|31000.42|31000.42|31000.42|31000.42|31000.42|31000.42|31000.42|31000.42|0
1641462350000|2022-01-06 09:45:50|30999.22|30999.22|30999.22|30999.22|30999.22|30999.22|30999.22|30999.22|0
1641462420000|2022-01-06 09:47:00|31002.76|31002.76|31002.76|31002.76|31002.76|31002.76|31002.76|31002.76|0
1641462430000|2022-01-06 09:47:10|31001.94|31001.94|31001.94|31001.94|31001.94|31001.94|31001.94|31001.94|0
1641462470000|2022-01-06 09:47:50|31012.54|31012.54|31016.08|31016.08|31016.08|31016.08|31012.54|31012.54|0
1641462480000|2022-01-06 09:48:00|31012.54|31012.54|31012.54|31012.54|31012.54|31012.54|31012.54|31012.54|0
1641462500000|2022-01-06 09:48:20|31012.78|31012.78|31016.32|31016.32|31016.32|31016.32|31012.78|31012.78|0
1641462520000|2022-01-06 09:48:40|31019.85|31019.85|31026.92|31026.92|31026.92|31026.92|31019.85|31019.85|0
1641462540000|2022-01-06 09:49:00|31023.39|31023.39|31023.39|31023.39|31023.39|31023.39|31023.39|31023.39|0
1641462550000|2022-01-06 09:49:10|31026.92|31026.92|31023.39|31023.39|31026.92|31026.92|31023.39|31023.39|0
1641462560000|2022-01-06 09:49:20|31026.92|31026.92|31026.92|31026.92|31026.92|31026.92|31026.92|31026.92|0
1641462570000|2022-01-06 09:49:30|31030.46|31030.46|31037.53|31037.53|31037.53|31037.53|31030.46|31030.46|0
1641462600000|2022-01-06 09:50:00|31030.46|31030.46|31030.46|31030.46|31030.46|31030.46|31030.46|31030.46|0
1641462610000|2022-01-06 09:50:10|31026.92|31026.92|31026.92|31026.92|31026.92|31026.92|31026.92|31026.92|0
1641462630000|2022-01-06 09:50:30|31023.39|31023.39|31023.39|31023.39|31023.39|31023.39|31023.39|31023.39|0
1641462670000|2022-01-06 09:51:10|31022.98|31022.98|31022.98|31022.98|31022.98|31022.98|31022.98|31022.98|0
1641462730000|2022-01-06 09:52:10|31022.57|31022.57|31022.57|31022.57|31022.57|31022.57|31022.57|31022.57|0
1641462740000|2022-01-06 09:52:20|31025.57|31025.57|31025.57|31025.57|31025.57|31025.57|31025.57|31025.57|0
1641462780000|2022-01-06 09:53:00|31024.97|31024.97|31024.97|31024.97|31024.97|31024.97|31024.97|31024.97|0
1641462790000|2022-01-06 09:53:10|31028.75|31028.75|31028.75|31028.75|31028.75|31028.75|31028.75|31028.75|0
1641462810000|2022-01-06 09:53:30|31025.21|31025.21|31021.68|31021.68|31025.21|31025.21|31021.68|31021.68|0
1641462820000|2022-01-06 09:53:40|31018.14|31018.14|31017.32|31017.32|31018.14|31018.14|31017.32|31017.32|0
1641462830000|2022-01-06 09:53:50|31013.79|31013.79|31013.79|31013.79|31013.79|31013.79|31013.79|31013.79|0
1641462870000|2022-01-06 09:54:30|31010.26|31010.26|31017.32|31017.32|31017.32|31017.32|31010.26|31010.26|0
1641462880000|2022-01-06 09:54:40|31013.79|31013.79|31013.79|31013.79|31013.79|31013.79|31013.79|31013.79|0
1641462890000|2022-01-06 09:54:50|31010.26|31010.26|31006.72|31006.72|31010.26|31010.26|31006.72|31006.72|0
1641462910000|2022-01-06 09:55:10|30999.65|30999.65|31003.19|31003.19|31006.72|31006.72|30999.65|30999.65|0
1641462920000|2022-01-06 09:55:20|31006.72|31006.72|31006.72|31006.72|31006.72|31006.72|31006.72|31006.72|0
1641462940000|2022-01-06 09:55:40|30999.65|30999.65|30999.65|30999.65|30999.65|30999.65|30999.65|30999.65|0
1641462950000|2022-01-06 09:55:50|31003.19|31003.19|31003.19|31003.19|31003.19|31003.19|31003.19|31003.19|0
1641462970000|2022-01-06 09:56:10|31002.46|31002.46|31002.46|31002.46|31002.46|31002.46|31002.46|31002.46|0
1641462980000|2022-01-06 09:56:20|31005.99|31005.99|31005.99|31005.99|31005.99|31005.99|31005.99|31005.99|0
1641463000000|2022-01-06 09:56:40|31002.46|31002.46|31001.97|31001.97|31005.99|31005.99|31001.97|31001.97|0
1641463020000|2022-01-06 09:57:00|31009.04|31009.04|31009.04|31009.04|31009.04|31009.04|31009.04|31009.04|0
1641463040000|2022-01-06 09:57:20|31016.11|31016.11|31016.11|31016.11|31016.11|31016.11|31016.11|31016.11|0
1641463060000|2022-01-06 09:57:40|31015.7|31015.7|31015.7|31015.7|31015.7|31015.7|31015.7|31015.7|0
1641463110000|2022-01-06 09:58:30|31019.24|31019.24|31019.24|31019.24|31019.24|31019.24|31019.24|31019.24|0
1641463130000|2022-01-06 09:58:50|31012.7|31012.7|31012.1|31012.1|31012.7|31012.7|31012.1|31012.1|0
1641463160000|2022-01-06 09:59:20|31015.63|31015.63|31015.63|31015.63|31015.63|31015.63|31015.63|31015.63|0
1641463180000|2022-01-06 09:59:40|31016.84|31016.84|31017.44|31017.44|31017.44|31017.44|31016.84|31016.84|0
1641463190000|2022-01-06 09:59:50|31020.97|31020.97|31021.57|31021.57|31021.57|31021.57|31020.97|31020.97|0
1641463200000|2022-01-06 10:00:00|31025.11|31025.11|31025.11|31025.11|31028.64|31028.64|31025.11|31025.11|0
1641463220000|2022-01-06 10:00:20|31032.18|31032.18|31032.18|31032.18|31032.18|31032.18|31032.18|31032.18|0
1641463250000|2022-01-06 10:00:50|31028.64|31028.64|31028.64|31028.64|31028.64|31028.64|31028.64|31028.64|0
1641463270000|2022-01-06 10:01:10|31025.11|31025.11|31025.11|31025.11|31025.11|31025.11|31025.11|31025.11|0
1641463300000|2022-01-06 10:01:40|31025.59|31025.59|31022.06|31022.06|31025.59|31025.59|31022.06|31022.06|0
1641463320000|2022-01-06 10:02:00|31018.52|31018.52|31018.52|31018.52|31018.52|31018.52|31018.52|31018.52|0
1641463350000|2022-01-06 10:02:30|31014.99|31014.99|31014.99|31014.99|31014.99|31014.99|31014.99|31014.99|0
1641463360000|2022-01-06 10:02:40|31011.45|31011.45|31011.45|31011.45|31011.45|31011.45|31011.45|31011.45|0
1641463380000|2022-01-06 10:03:00|31007.92|31007.92|31003.78|31003.78|31007.92|31007.92|31000.25|31000.25|0
1641463390000|2022-01-06 10:03:10|31000.25|31000.25|31003.78|31003.78|31003.78|31003.78|31000.25|31000.25|0
1641463420000|2022-01-06 10:03:40|31007.32|31007.32|31007.32|31007.32|31007.32|31007.32|31007.32|31007.32|0
1641463440000|2022-01-06 10:04:00|31003.78|31003.78|31003.78|31003.78|31003.78|31003.78|31003.78|31003.78|0
1641463450000|2022-01-06 10:04:10|31007.32|31007.32|31007.32|31007.32|31007.32|31007.32|31007.32|31007.32|0
1641463480000|2022-01-06 10:04:40|31010.85|31010.85|31017.92|31017.92|31017.92|31017.92|31010.85|31010.85|0
1641463500000|2022-01-06 10:05:00|31021.46|31021.46|31021.46|31021.46|31021.46|31021.46|31021.46|31021.46|0
1641463520000|2022-01-06 10:05:20|31022.28|31022.28|31022.28|31022.28|31022.28|31022.28|31022.28|31022.28|0
1641463540000|2022-01-06 10:05:40|31025.81|31025.81|31025.81|31025.81|31025.81|31025.81|31025.81|31025.81|0
1641463550000|2022-01-06 10:05:50|31029.35|31029.35|31029.35|31029.35|31029.35|31029.35|31029.35|31029.35|0
1641463560000|2022-01-06 10:06:00|31032.88|31032.88|31032.88|31032.88|31032.88|31032.88|31032.88|31032.88|0
1641463580000|2022-01-06 10:06:20|31032.47|31032.47|31028.94|31028.94|31032.47|31032.47|31025.4|31025.4|0
1641463600000|2022-01-06 10:06:40|31029.18|31029.18|31025.89|31025.89|31029.42|31029.42|31025.89|31025.89|0
1641463630000|2022-01-06 10:07:10|31029.42|31029.42|31029.42|31029.42|31029.42|31029.42|31029.42|31029.42|0
1641463650000|2022-01-06 10:07:30|31030.62|31030.62|31030.02|31030.02|31034.16|31034.16|31030.02|31030.02|0
1641463660000|2022-01-06 10:07:40|31026.49|31026.49|31022.95|31022.95|31026.49|31026.49|31022.95|31022.95|0
1641463680000|2022-01-06 10:08:00|31023.19|31023.19|31023.19|31023.19|31023.19|31023.19|31023.19|31023.19|0
1641463700000|2022-01-06 10:08:20|31033.8|31033.8|31040.87|31040.87|31040.87|31040.87|31033.8|31033.8|0
1641463710000|2022-01-06 10:08:30|31044.4|31044.4|31044.4|31044.4|31044.4|31044.4|31044.4|31044.4|0
1641463720000|2022-01-06 10:08:40|31044.64|31044.64|31051.71|31051.71|31051.71|31051.71|31044.64|31044.64|0
1641463730000|2022-01-06 10:08:50|31055.25|31055.25|31055.25|31055.25|31055.25|31055.25|31055.25|31055.25|0
1641463750000|2022-01-06 10:09:10|31058.78|31058.78|31058.78|31058.78|31058.78|31058.78|31058.78|31058.78|0
1641463770000|2022-01-06 10:09:30|31051.71|31051.71|31051.71|31051.71|31051.71|31051.71|31051.71|31051.71|0
1641463780000|2022-01-06 10:09:40|31058.78|31058.78|31058.78|31058.78|31058.78|31058.78|31058.78|31058.78|0
1641463830000|2022-01-06 10:10:30|31048.18|31048.18|31045.73|31045.73|31048.18|31048.18|31044.64|31044.64|0
1641463840000|2022-01-06 10:10:40|31049.26|31049.26|31049.26|31049.26|31049.26|31049.26|31049.26|31049.26|0
1641463890000|2022-01-06 10:11:30|31056.33|31056.33|31056.33|31056.33|31056.33|31056.33|31056.33|31056.33|0
1641463900000|2022-01-06 10:11:40|31057.54|31057.54|31061.07|31061.07|31061.07|31061.07|31057.54|31057.54|0
1641463910000|2022-01-06 10:11:50|31064.61|31064.61|31064.61|31064.61|31064.61|31064.61|31064.61|31064.61|0
1641463920000|2022-01-06 10:12:00|31068.14|31068.14|31071.68|31071.68|31071.68|31071.68|31068.14|31068.14|0
1641463950000|2022-01-06 10:12:30|31078.75|31078.75|31078.75|31078.75|31078.75|31078.75|31078.75|31078.75|0
1641463970000|2022-01-06 10:12:50|31075.21|31075.21|31075.21|31075.21|31075.21|31075.21|31075.21|31075.21|0
1641463980000|2022-01-06 10:13:00|31071.68|31071.68|31071.68|31071.68|31071.68|31071.68|31071.68|31071.68|0
1641464020000|2022-01-06 10:13:40|31068.14|31068.14|31075.21|31075.21|31075.21|31075.21|31068.14|31068.14|0
1641464030000|2022-01-06 10:13:50|31068.14|31068.14|31068.14|31068.14|31068.14|31068.14|31068.14|31068.14|0
1641464050000|2022-01-06 10:14:10|31071.68|31071.68|31071.68|31071.68|31071.68|31071.68|31071.68|31071.68|0
1641464080000|2022-01-06 10:14:40|31075.21|31075.21|31068.14|31068.14|31075.21|31075.21|31068.14|31068.14|0
1641464110000|2022-01-06 10:15:10|31068.55|31068.55|31068.55|31068.55|31068.55|31068.55|31068.55|31068.55|0
1641464120000|2022-01-06 10:15:20|31075.62|31075.62|31076.35|31076.35|31076.35|31076.35|31075.62|31075.62|0
1641464210000|2022-01-06 10:16:50|31076.95|31076.95|31076.95|31076.95|31076.95|31076.95|31076.95|31076.95|0
1641464240000|2022-01-06 10:17:20|31073.41|31073.41|31073.41|31073.41|31073.41|31073.41|31073.41|31073.41|0
1641464260000|2022-01-06 10:17:40|31076.95|31076.95|31076.95|31076.95|31076.95|31076.95|31076.95|31076.95|0
1641464280000|2022-01-06 10:18:00|31073.41|31073.41|31073.41|31073.41|31073.41|31073.41|31073.41|31073.41|0
1641464290000|2022-01-06 10:18:10|31066.34|31066.34|31066.34|31066.34|31066.34|31066.34|31066.34|31066.34|0
1641464300000|2022-01-06 10:18:20|31065.14|31065.14|31065.14|31065.14|31065.14|31065.14|31065.14|31065.14|0
1641464320000|2022-01-06 10:18:40|31061.61|31061.61|31061.61|31061.61|31061.61|31061.61|31061.61|31061.61|0
1641464330000|2022-01-06 10:18:50|31065.14|31065.14|31065.14|31065.14|31065.14|31065.14|31065.14|31065.14|0
1641464350000|2022-01-06 10:19:10|31061.61|31061.61|31061.61|31061.61|31061.61|31061.61|31061.61|31061.61|0
1641464390000|2022-01-06 10:19:50|31065.14|31065.14|31065.14|31065.14|31065.14|31065.14|31065.14|31065.14|0
1641464400000|2022-01-06 10:20:00|31068.68|31068.68|31068.68|31068.68|31068.68|31068.68|31068.68|31068.68|0
1641464410000|2022-01-06 10:20:10|31069.88|31069.88|31069.88|31069.88|31069.88|31069.88|31069.88|31069.88|0
1641464460000|2022-01-06 10:21:00|31073.41|31073.41|31073.41|31073.41|31073.41|31073.41|31073.41|31073.41|0
1641464490000|2022-01-06 10:21:30|31084.02|31084.02|31084.02|31084.02|31084.02|31084.02|31084.02|31084.02|0
1641464520000|2022-01-06 10:22:00|31091.69|31091.69|31099.41|31099.41|31099.41|31099.41|31091.69|31091.69|0
1641464530000|2022-01-06 10:22:10|31102.94|31102.94|31102.94|31102.94|31102.94|31102.94|31102.94|31102.94|0
1641464540000|2022-01-06 10:22:20|31095.87|31095.87|31102.94|31102.94|31102.94|31102.94|31095.87|31095.87|0
1641464550000|2022-01-06 10:22:30|31103.43|31103.43|31104.64|31104.64|31104.64|31104.64|31103.43|31103.43|0
1641464580000|2022-01-06 10:23:00|31101.1|31101.1|31101.1|31101.1|31101.1|31101.1|31101.1|31101.1|0
1641464640000|2022-01-06 10:24:00|31101.7|31101.7|31105.24|31105.24|31105.24|31105.24|31101.7|31101.7|0
1641464650000|2022-01-06 10:24:10|31108.77|31108.77|31108.77|31108.77|31108.77|31108.77|31108.77|31108.77|0
1641464670000|2022-01-06 10:24:30|31112.31|31112.31|31112.91|31112.91|31112.91|31112.91|31112.31|31112.31|0
1641464710000|2022-01-06 10:25:10|31109.38|31109.38|31109.38|31109.38|31109.38|31109.38|31109.38|31109.38|0
1641464720000|2022-01-06 10:25:20|31119.98|31119.98|31119.98|31119.98|31119.98|31119.98|31119.98|31119.98|0
1641464730000|2022-01-06 10:25:30|31120.22|31120.22|31116.69|31116.69|31120.22|31120.22|31116.69|31116.69|0
1641464770000|2022-01-06 10:26:10|31113.15|31113.15|31116.69|31116.69|31116.69|31116.69|31113.15|31113.15|0
1641464780000|2022-01-06 10:26:20|31113.15|31113.15|31113.15|31113.15|31113.15|31113.15|31113.15|31113.15|0
1641464800000|2022-01-06 10:26:40|31116.69|31116.69|31116.69|31116.69|31116.69|31116.69|31116.69|31116.69|0
1641464820000|2022-01-06 10:27:00|31113.15|31113.15|31113.15|31113.15|31113.15|31113.15|31113.15|31113.15|0
1641464840000|2022-01-06 10:27:20|31116.69|31116.69|31116.69|31116.69|31116.69|31116.69|31116.69|31116.69|0
1641464860000|2022-01-06 10:27:40|31120.22|31120.22|31114.88|31114.88|31120.22|31120.22|31114.88|31114.88|0
1641464870000|2022-01-06 10:27:50|31115.49|31115.49|31115.49|31115.49|31115.49|31115.49|31115.49|31115.49|0
1641464880000|2022-01-06 10:28:00|31114.28|31114.28|31110.15|31110.15|31114.28|31114.28|31110.15|31110.15|0
1641464890000|2022-01-06 10:28:10|31109.55|31109.55|31109.55|31109.55|31109.55|31109.55|31109.55|31109.55|0
1641464900000|2022-01-06 10:28:20|31110.15|31110.15|31110.15|31110.15|31110.15|31110.15|31110.15|31110.15|0
1641464920000|2022-01-06 10:28:40|31099.54|31099.54|31099.54|31099.54|31099.54|31099.54|31099.54|31099.54|0
1641464940000|2022-01-06 10:29:00|31100.74|31100.74|31118.42|31118.42|31118.42|31118.42|31100.74|31100.74|0
1641464950000|2022-01-06 10:29:10|31121.95|31121.95|31121.95|31121.95|31121.95|31121.95|31121.95|31121.95|0
1641464960000|2022-01-06 10:29:20|31125.49|31125.49|31136.09|31136.09|31136.09|31136.09|31125.49|31125.49|0
1641464970000|2022-01-06 10:29:30|31135.49|31135.49|31134.89|31134.89|31135.49|31135.49|31134.89|31134.89|0
1641464980000|2022-01-06 10:29:40|31141.96|31141.96|31141.96|31141.96|31141.96|31141.96|31141.96|31141.96|0
1641465000000|2022-01-06 10:30:00|31138.43|31138.43|31134.89|31134.89|31138.43|31138.43|31134.89|31134.89|0
1641465030000|2022-01-06 10:30:30|31131.36|31131.36|31131.36|31131.36|31131.36|31131.36|31131.36|31131.36|0
1641465050000|2022-01-06 10:30:50|31127.82|31127.82|31127.82|31127.82|31127.82|31127.82|31127.82|31127.82|0
1641465150000|2022-01-06 10:32:30|31131.36|31131.36|31134.89|31134.89|31134.89|31134.89|31131.36|31131.36|0
1641465160000|2022-01-06 10:32:40|31136.09|31136.09|31136.91|31136.91|31136.91|31136.91|31136.09|31136.09|0
1641465190000|2022-01-06 10:33:10|31140.45|31140.45|31140.45|31140.45|31140.45|31140.45|31140.45|31140.45|0
1641465220000|2022-01-06 10:33:40|31136.91|31136.91|31136.91|31136.91|31136.91|31136.91|31136.91|31136.91|0
1641465260000|2022-01-06 10:34:20|31129.84|31129.84|31133.38|31133.38|31133.38|31133.38|31129.84|31129.84|0
1641465300000|2022-01-06 10:35:00|31129.84|31129.84|31129.84|31129.84|31129.84|31129.84|31129.84|31129.84|0
1641465330000|2022-01-06 10:35:30|31126.31|31126.31|31125.9|31125.9|31126.31|31126.31|31125.9|31125.9|0
1641465350000|2022-01-06 10:35:50|31129.43|31129.43|31128.83|31128.83|31129.43|31129.43|31128.83|31128.83|0
1641465360000|2022-01-06 10:36:00|31127.63|31127.63|31124.1|31124.1|31127.63|31127.63|31124.1|31124.1|0
1641465380000|2022-01-06 10:36:20|31117.03|31117.03|31117.03|31117.03|31117.03|31117.03|31117.03|31117.03|0
1641465390000|2022-01-06 10:36:30|31109.96|31109.96|31109.96|31109.96|31109.96|31109.96|31109.96|31109.96|0
1641465410000|2022-01-06 10:36:50|31106.42|31106.42|31106.42|31106.42|31106.42|31106.42|31106.42|31106.42|0
1641465420000|2022-01-06 10:37:00|31102.89|31102.89|31102.89|31102.89|31102.89|31102.89|31102.89|31102.89|0
1641465460000|2022-01-06 10:37:40|31106.42|31106.42|31106.42|31106.42|31106.42|31106.42|31106.42|31106.42|0
1641465470000|2022-01-06 10:37:50|31106.83|31106.83|31106.83|31106.83|31106.83|31106.83|31106.83|31106.83|0
1641465490000|2022-01-06 10:38:10|31107.43|31107.43|31107.43|31107.43|31107.43|31107.43|31107.43|31107.43|0
1641465500000|2022-01-06 10:38:20|31110.97|31110.97|31110.97|31110.97|31110.97|31110.97|31110.97|31110.97|0
1641465520000|2022-01-06 10:38:40|31114.5|31114.5|31114.5|31114.5|31114.5|31114.5|31114.5|31114.5|0
1641465550000|2022-01-06 10:39:10|31110.97|31110.97|31110.97|31110.97|31110.97|31110.97|31110.97|31110.97|0
1641465560000|2022-01-06 10:39:20|31114.5|31114.5|31114.5|31114.5|31114.5|31114.5|31114.5|31114.5|0
1641465580000|2022-01-06 10:39:40|31110.97|31110.97|31110.97|31110.97|31110.97|31110.97|31110.97|31110.97|0
1641465600000|2022-01-06 10:40:00|31111.45|31111.45|31111.45|31111.45|31111.45|31111.45|31111.45|31111.45|0
1641465610000|2022-01-06 10:40:10|31114.99|31114.99|31115.59|31115.59|31115.59|31115.59|31114.99|31114.99|0
1641465620000|2022-01-06 10:40:20|31119.12|31119.12|31112.05|31112.05|31119.12|31119.12|31112.05|31112.05|0
1641465640000|2022-01-06 10:40:40|31111.45|31111.45|31111.45|31111.45|31111.45|31111.45|31111.45|31111.45|0
1641465660000|2022-01-06 10:41:00|31107.92|31107.92|31107.92|31107.92|31107.92|31107.92|31107.92|31107.92|0
1641465680000|2022-01-06 10:41:20|31107.32|31107.32|31107.32|31107.32|31107.32|31107.32|31107.32|31107.32|0
1641465720000|2022-01-06 10:42:00|31103.78|31103.78|31107.32|31107.32|31107.32|31107.32|31103.78|31103.78|0
1641465740000|2022-01-06 10:42:20|31110.85|31110.85|31114.39|31114.39|31114.39|31114.39|31110.85|31110.85|0
1641465750000|2022-01-06 10:42:30|31110.85|31110.85|31110.85|31110.85|31110.85|31110.85|31110.85|31110.85|0
1641465760000|2022-01-06 10:42:40|31111.45|31111.45|31114.99|31114.99|31114.99|31114.99|31111.45|31111.45|0
1641465790000|2022-01-06 10:43:10|31107.92|31107.92|31107.92|31107.92|31107.92|31107.92|31107.92|31107.92|0
1641465840000|2022-01-06 10:44:00|31108.52|31108.52|31118.52|31118.52|31118.52|31118.52|31107.92|31107.92|0
1641465850000|2022-01-06 10:44:10|31117.92|31117.92|31117.92|31117.92|31117.92|31117.92|31117.92|31117.92|0
1641465860000|2022-01-06 10:44:20|31110.85|31110.85|31106.72|31106.72|31110.85|31110.85|31106.72|31106.72|0
1641465900000|2022-01-06 10:45:00|31110.25|31110.25|31114.39|31114.39|31117.92|31117.92|31110.25|31110.25|0
1641465920000|2022-01-06 10:45:20|31114.99|31114.99|31114.99|31114.99|31114.99|31114.99|31114.99|31114.99|0
1641466040000|2022-01-06 10:47:20|31113.78|31113.78|31102.58|31102.58|31113.78|31113.78|31102.58|31102.58|0
1641466050000|2022-01-06 10:47:30|31095.51|31095.51|31094.91|31094.91|31095.51|31095.51|31094.91|31094.91|0
1641466060000|2022-01-06 10:47:40|31091.37|31091.37|31091.37|31091.37|31091.37|31091.37|31091.37|31091.37|0
1641466080000|2022-01-06 10:48:00|31094.91|31094.91|31094.91|31094.91|31094.91|31094.91|31094.91|31094.91|0
1641466110000|2022-01-06 10:48:30|31091.37|31091.37|31090.17|31090.17|31091.37|31091.37|31090.17|31090.17|0
1641466140000|2022-01-06 10:49:00|31090.77|31090.77|31090.77|31090.77|31090.77|31090.77|31090.77|31090.77|0
1641466200000|2022-01-06 10:50:00|31087.24|31087.24|31087.24|31087.24|31087.24|31087.24|31087.24|31087.24|0
1641466210000|2022-01-06 10:50:10|31083.46|31083.46|31083.46|31083.46|31083.46|31083.46|31083.46|31083.46|0
1641466220000|2022-01-06 10:50:20|31079.93|31079.93|31079.93|31079.93|31079.93|31079.93|31079.93|31079.93|0
1641466230000|2022-01-06 10:50:30|31083.46|31083.46|31087|31087|31090.53|31090.53|31083.46|31083.46|0
1641466290000|2022-01-06 10:51:30|31083.46|31083.46|31083.46|31083.46|31083.46|31083.46|31083.46|31083.46|0
1641466310000|2022-01-06 10:51:50|31065.79|31065.79|31065.79|31065.79|31065.79|31065.79|31065.79|31065.79|0
1641466320000|2022-01-06 10:52:00|31072.86|31072.86|31073.58|31073.58|31073.58|31073.58|31072.86|31072.86|0
1641466350000|2022-01-06 10:52:30|31062.98|31062.98|31061.75|31061.75|31062.98|31062.98|31061.75|31061.75|0
1641466360000|2022-01-06 10:52:40|31060.55|31060.55|31057.61|31057.61|31061.15|31061.15|31057.61|31057.61|0
1641466380000|2022-01-06 10:53:00|31054.08|31054.08|31047.01|31047.01|31054.08|31054.08|31047.01|31047.01|0
1641466400000|2022-01-06 10:53:20|31050.54|31050.54|31051.74|31051.74|31051.74|31051.74|31050.54|31050.54|0
1641466420000|2022-01-06 10:53:40|31048.21|31048.21|31048.21|31048.21|31048.21|31048.21|31048.21|31048.21|0
1641466430000|2022-01-06 10:53:50|31044.67|31044.67|31025.39|31025.39|31044.67|31044.67|31025.39|31025.39|0
1641466440000|2022-01-06 10:54:00|31025.15|31025.15|31028.44|31028.44|31028.44|31028.44|31021.37|31021.37|0
1641466460000|2022-01-06 10:54:20|31028.03|31028.03|31028.03|31028.03|31028.03|31028.03|31028.03|31028.03|0
1641466520000|2022-01-06 10:55:20|31042.17|31042.17|31042.17|31042.17|31042.17|31042.17|31042.17|31042.17|0
1641466530000|2022-01-06 10:55:30|31038.63|31038.63|31038.63|31038.63|31038.63|31038.63|31038.63|31038.63|0
1641466560000|2022-01-06 10:56:00|31042.17|31042.17|31042.17|31042.17|31042.17|31042.17|31042.17|31042.17|0
1641466580000|2022-01-06 10:56:20|31038.63|31038.63|31038.63|31038.63|31038.63|31038.63|31038.63|31038.63|0
1641466590000|2022-01-06 10:56:30|31038.03|31038.03|31038.03|31038.03|31038.03|31038.03|31038.03|31038.03|0
1641466620000|2022-01-06 10:57:00|31034.5|31034.5|31034.5|31034.5|31034.5|31034.5|31034.5|31034.5|0
1641466630000|2022-01-06 10:57:10|31038.03|31038.03|31038.03|31038.03|31038.03|31038.03|31038.03|31038.03|0
1641466650000|2022-01-06 10:57:30|31034.5|31034.5|31034.5|31034.5|31034.5|31034.5|31034.5|31034.5|0
1641466660000|2022-01-06 10:57:40|31038.03|31038.03|31038.03|31038.03|31038.03|31038.03|31038.03|31038.03|0
1641466690000|2022-01-06 10:58:10|31041.57|31041.57|31045.7|31045.7|31045.7|31045.7|31041.57|31041.57|0
1641466710000|2022-01-06 10:58:30|31049.24|31049.24|31049.24|31049.24|31049.24|31049.24|31049.24|31049.24|0
1641466730000|2022-01-06 10:58:50|31045.7|31045.7|31045.7|31045.7|31045.7|31045.7|31045.7|31045.7|0
1641466740000|2022-01-06 10:59:00|31046.91|31046.91|31046.91|31046.91|31046.91|31046.91|31046.91|31046.91|0
1641466760000|2022-01-06 10:59:20|31039.84|31039.84|31039.84|31039.84|31039.84|31039.84|31039.84|31039.84|0
1641466780000|2022-01-06 10:59:40|31043.37|31043.37|31043.78|31043.78|31043.78|31043.78|31043.37|31043.37|0
1641466800000|2022-01-06 11:00:00|31047.73|31047.73|31048.33|31048.33|31048.33|31048.33|31047.73|31047.73|0
1641466830000|2022-01-06 11:00:30|31048.93|31048.93|31041.86|31041.86|31048.93|31048.93|31041.86|31041.86|0
1641466860000|2022-01-06 11:01:00|31043.06|31043.06|31043.06|31043.06|31043.06|31043.06|31043.06|31043.06|0
1641466870000|2022-01-06 11:01:10|31046.59|31046.59|31046.59|31046.59|31046.59|31046.59|31046.59|31046.59|0
1641466890000|2022-01-06 11:01:30|31050.13|31050.13|31050.54|31050.54|31050.54|31050.54|31050.13|31050.13|0
1641466920000|2022-01-06 11:02:00|31039.93|31039.93|31036.4|31036.4|31039.93|31039.93|31036.4|31036.4|0
1641466940000|2022-01-06 11:02:20|31043.47|31043.47|31043.47|31043.47|31043.47|31043.47|31043.47|31043.47|0
1641466950000|2022-01-06 11:02:30|31039.93|31039.93|31039.93|31039.93|31039.93|31039.93|31039.93|31039.93|0
1641466960000|2022-01-06 11:02:40|31036.4|31036.4|31022.26|31022.26|31036.4|31036.4|31022.26|31022.26|0
1641466970000|2022-01-06 11:02:50|31029.33|31029.33|31029.33|31029.33|31029.33|31029.33|31029.33|31029.33|0
1641466990000|2022-01-06 11:03:10|31043.47|31043.47|31044.67|31044.67|31044.67|31044.67|31043.47|31043.47|0
1641467000000|2022-01-06 11:03:20|31051.74|31051.74|31051.74|31051.74|31051.74|31051.74|31051.74|31051.74|0
1641467020000|2022-01-06 11:03:40|31055.28|31055.28|31055.28|31055.28|31055.28|31055.28|31055.28|31055.28|0
1641467050000|2022-01-06 11:04:10|31058.81|31058.81|31062.34|31062.34|31062.34|31062.34|31058.81|31058.81|0
1641467090000|2022-01-06 11:04:50|31069.41|31069.41|31072.95|31072.95|31072.95|31072.95|31069.41|31069.41|0
1641467100000|2022-01-06 11:05:00|31073.77|31073.77|31073.77|31073.77|31073.77|31073.77|31073.77|31073.77|0
1641467120000|2022-01-06 11:05:20|31080.84|31080.84|31080.84|31080.84|31080.84|31080.84|31073.77|31073.77|0
1641467160000|2022-01-06 11:06:00|31073.77|31073.77|31078.92|31078.92|31078.92|31078.92|31073.77|31073.77|0
1641467170000|2022-01-06 11:06:10|31079.41|31079.41|31080.01|31080.01|31080.01|31080.01|31079.41|31079.41|0
1641467180000|2022-01-06 11:06:20|31079.28|31079.28|31071.97|31071.97|31079.28|31079.28|31071.97|31071.97|0
1641467190000|2022-01-06 11:06:30|31071.73|31071.73|31061.12|31061.12|31071.73|31071.73|31061.12|31061.12|0
1641467210000|2022-01-06 11:06:50|31064.66|31064.66|31064.66|31064.66|31064.66|31064.66|31064.66|31064.66|0
1641467230000|2022-01-06 11:07:10|31063.46|31063.46|31063.46|31063.46|31063.46|31063.46|31063.46|31063.46|0
1641467240000|2022-01-06 11:07:20|31064.06|31064.06|31056.99|31056.99|31064.06|31064.06|31056.99|31056.99|0
1641467250000|2022-01-06 11:07:30|31053.45|31053.45|31053.45|31053.45|31053.45|31053.45|31053.45|31053.45|0
1641467260000|2022-01-06 11:07:40|31046.38|31046.38|31053.45|31053.45|31053.45|31053.45|31046.38|31046.38|0
1641467280000|2022-01-06 11:08:00|31056.99|31056.99|31056.99|31056.99|31056.99|31056.99|31056.99|31056.99|0
1641467300000|2022-01-06 11:08:20|31053.45|31053.45|31053.45|31053.45|31053.45|31053.45|31053.45|31053.45|0
1641467340000|2022-01-06 11:09:00|31045.18|31045.18|31041.65|31041.65|31045.18|31045.18|31041.65|31041.65|0
1641467360000|2022-01-06 11:09:20|31042.06|31042.06|31045.59|31045.59|31045.59|31045.59|31042.06|31042.06|0
1641467390000|2022-01-06 11:09:50|31042.06|31042.06|31042.06|31042.06|31042.06|31042.06|31042.06|31042.06|0
1641467400000|2022-01-06 11:10:00|31042.54|31042.54|31042.54|31042.54|31042.54|31042.54|31042.54|31042.54|0
1641467410000|2022-01-06 11:10:10|31039.01|31039.01|31035.47|31035.47|31039.01|31039.01|31035.47|31035.47|0
1641467430000|2022-01-06 11:10:30|31039.01|31039.01|31039.01|31039.01|31039.01|31039.01|31039.01|31039.01|0
1641467460000|2022-01-06 11:11:00|31042.54|31042.54|31043.03|31043.03|31043.03|31043.03|31042.54|31042.54|0
1641467480000|2022-01-06 11:11:20|31032.42|31032.42|31028.89|31028.89|31032.42|31032.42|31028.89|31028.89|0
1641467500000|2022-01-06 11:11:40|31035.96|31035.96|31035.96|31035.96|31035.96|31035.96|31035.96|31035.96|0
1641467510000|2022-01-06 11:11:50|31028.89|31028.89|31028.29|31028.29|31028.89|31028.89|31024.75|31024.75|0
1641467520000|2022-01-06 11:12:00|31031.82|31031.82|31032.06|31032.06|31032.06|31032.06|31031.82|31031.82|0
1641467530000|2022-01-06 11:12:10|31032.66|31032.66|31033.26|31033.26|31033.26|31033.26|31032.66|31032.66|0
1641467540000|2022-01-06 11:12:20|31036.8|31036.8|31036.8|31036.8|31036.8|31036.8|31036.8|31036.8|0
1641467580000|2022-01-06 11:13:00|31029.73|31029.73|31029.13|31029.13|31029.73|31029.73|31029.13|31029.13|0
1641467590000|2022-01-06 11:13:10|31025.59|31025.59|31022.06|31022.06|31025.59|31025.59|31022.06|31022.06|0
1641467600000|2022-01-06 11:13:20|31018.52|31018.52|31025.59|31025.59|31025.59|31025.59|31018.52|31018.52|0
1641467630000|2022-01-06 11:13:50|31029.13|31029.13|31029.13|31029.13|31029.13|31029.13|31029.13|31029.13|0
1641467660000|2022-01-06 11:14:20|31028.53|31028.53|31029.13|31029.13|31029.13|31029.13|31028.53|31028.53|0
1641467670000|2022-01-06 11:14:30|31025.59|31025.59|31025.59|31025.59|31025.59|31025.59|31025.59|31025.59|0
1641467680000|2022-01-06 11:14:40|31022.06|31022.06|31022.06|31022.06|31022.06|31022.06|31022.06|31022.06|0
1641467700000|2022-01-06 11:15:00|31025.59|31025.59|31025.59|31025.59|31025.59|31025.59|31025.59|31025.59|0
1641467720000|2022-01-06 11:15:20|31018.52|31018.52|31014.99|31014.99|31018.52|31018.52|31014.99|31014.99|0
1641467770000|2022-01-06 11:16:10|31018.52|31018.52|31018.52|31018.52|31018.52|31018.52|31018.52|31018.52|0
1641467780000|2022-01-06 11:16:20|31017.7|31017.7|31017.7|31017.7|31017.7|31017.7|31017.7|31017.7|0
1641467830000|2022-01-06 11:17:10|31015.9|31015.9|31015.9|31015.9|31015.9|31015.9|31015.9|31015.9|0
1641467850000|2022-01-06 11:17:30|31016.5|31016.5|31009.43|31009.43|31016.5|31016.5|31009.43|31009.43|0
1641467890000|2022-01-06 11:18:10|31004.7|31004.7|31004.7|31004.7|31005.3|31005.3|31004.09|31004.09|0
1641467920000|2022-01-06 11:18:40|31008.23|31008.23|31009.43|31009.43|31009.43|31009.43|31008.23|31008.23|0
1641467930000|2022-01-06 11:18:50|31012.97|31012.97|31020.04|31020.04|31020.04|31020.04|31012.97|31012.97|0
1641467970000|2022-01-06 11:19:30|31019.79|31019.79|31019.79|31019.79|31019.79|31019.79|31019.79|31019.79|0
1641467980000|2022-01-06 11:19:40|31019.19|31019.19|31019.19|31019.19|31019.19|31019.19|31019.19|31019.19|0
1641467990000|2022-01-06 11:19:50|31018.95|31018.95|31015.42|31015.42|31018.95|31018.95|31015.42|31015.42|0
1641468000000|2022-01-06 11:20:00|31011.88|31011.88|31012.29|31012.29|31012.29|31012.29|31011.88|31011.88|0
1641468040000|2022-01-06 11:20:40|31008.76|31008.76|31008.76|31008.76|31008.76|31008.76|31008.76|31008.76|0
1641468060000|2022-01-06 11:21:00|31005.22|31005.22|31005.22|31005.22|31005.22|31005.22|31005.22|31005.22|0
1641468070000|2022-01-06 11:21:10|31008.76|31008.76|31008.76|31008.76|31008.76|31008.76|31008.76|31008.76|0
1641468080000|2022-01-06 11:21:20|31008.35|31008.35|31008.35|31008.35|31008.35|31008.35|31008.35|31008.35|0
1641468100000|2022-01-06 11:21:40|31008.11|31008.11|31007.86|31007.86|31008.11|31008.11|31007.86|31007.86|0
1641468130000|2022-01-06 11:22:10|31004.33|31004.33|31007.86|31007.86|31007.86|31007.86|31004.33|31004.33|0
1641468160000|2022-01-06 11:22:40|31004.33|31004.33|31004.33|31004.33|31004.33|31004.33|31004.33|31004.33|0
1641468170000|2022-01-06 11:22:50|31003.73|31003.73|31006.66|31006.66|31006.66|31006.66|31003.13|31003.13|0
1641468240000|2022-01-06 11:24:00|31003.13|31003.13|31003.13|31003.13|31003.13|31003.13|31003.13|31003.13|0
1641468270000|2022-01-06 11:24:30|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|31013.73|0
1641468330000|2022-01-06 11:25:30|31013.32|31013.32|31009.79|31009.79|31013.32|31013.32|31009.79|31009.79|0
1641468340000|2022-01-06 11:25:40|31013.32|31013.32|31013.32|31013.32|31013.32|31013.32|31013.32|31013.32|0
1641468350000|2022-01-06 11:25:50|31016.86|31016.86|31020.39|31020.39|31020.39|31020.39|31016.86|31016.86|0
1641468360000|2022-01-06 11:26:00|31023.93|31023.93|31024.34|31024.34|31024.34|31024.34|31023.93|31023.93|0
1641468400000|2022-01-06 11:26:40|31031.41|31031.41|31032.61|31032.61|31032.61|31032.61|31031.41|31031.41|0
1641468420000|2022-01-06 11:27:00|31029.07|31029.07|31032.61|31032.61|31032.61|31032.61|31029.07|31029.07|0
1641468460000|2022-01-06 11:27:40|31029.07|31029.07|31029.07|31029.07|31029.07|31029.07|31029.07|31029.07|0
1641468510000|2022-01-06 11:28:30|31029.89|31029.89|31029.89|31029.89|31029.89|31029.89|31029.89|31029.89|0
1641468530000|2022-01-06 11:28:50|31030.49|31030.49|31030.49|31030.49|31030.49|31030.49|31030.49|31030.49|0
1641468560000|2022-01-06 11:29:20|31026.96|31026.96|31026.96|31026.96|31026.96|31026.96|31026.96|31026.96|0
1641468570000|2022-01-06 11:29:30|31030.49|31030.49|31030.49|31030.49|31030.49|31030.49|31030.49|31030.49|0
1641468600000|2022-01-06 11:30:00|31026.96|31026.96|31023.42|31023.42|31026.96|31026.96|31023.42|31023.42|0
1641468610000|2022-01-06 11:30:10|31024.62|31024.62|31023.42|31023.42|31024.62|31024.62|31023.42|31023.42|0
1641468640000|2022-01-06 11:30:40|31022.82|31022.82|31022.82|31022.82|31022.82|31022.82|31022.82|31022.82|0
1641468680000|2022-01-06 11:31:20|31019.29|31019.29|31015.75|31015.75|31019.29|31019.29|31015.75|31015.75|0
1641468690000|2022-01-06 11:31:30|31022.82|31022.82|31022.82|31022.82|31022.82|31022.82|31022.82|31022.82|0
1641468700000|2022-01-06 11:31:40|31023.42|31023.42|31023.42|31023.42|31023.42|31023.42|31023.42|31023.42|0
1641468720000|2022-01-06 11:32:00|31016.35|31016.35|31012.82|31012.82|31016.35|31016.35|31012.82|31012.82|0
1641468730000|2022-01-06 11:32:10|31009.28|31009.28|31009.28|31009.28|31009.28|31009.28|31009.28|31009.28|0
1641468750000|2022-01-06 11:32:30|31012.82|31012.82|31009.28|31009.28|31012.82|31012.82|31009.28|31009.28|0
1641468770000|2022-01-06 11:32:50|31005.75|31005.75|31005.75|31005.75|31005.75|31005.75|31005.75|31005.75|0
1641468780000|2022-01-06 11:33:00|31002.21|31002.21|31002.21|31002.21|31002.21|31002.21|31002.21|31002.21|0
1641468800000|2022-01-06 11:33:20|31009.28|31009.28|31023.42|31023.42|31023.42|31023.42|31009.28|31009.28|0
1641468810000|2022-01-06 11:33:30|31026.96|31026.96|31026.96|31026.96|31026.96|31026.96|31026.96|31026.96|0
1641468820000|2022-01-06 11:33:40|31030.49|31030.49|31034.03|31034.03|31034.03|31034.03|31030.49|31030.49|0
1641468830000|2022-01-06 11:33:50|31030.49|31030.49|31034.03|31034.03|31034.03|31034.03|31030.49|31030.49|0
1641468850000|2022-01-06 11:34:10|31026.96|31026.96|31026.96|31026.96|31026.96|31026.96|31026.96|31026.96|0
1641468870000|2022-01-06 11:34:30|31030.49|31030.49|31030.49|31030.49|31030.49|31030.49|31030.49|31030.49|0
1641468880000|2022-01-06 11:34:40|31026.96|31026.96|31026.96|31026.96|31026.96|31026.96|31026.96|31026.96|0
1641468910000|2022-01-06 11:35:10|31026.36|31026.36|31026.36|31026.36|31026.36|31026.36|31026.36|31026.36|0
1641468940000|2022-01-06 11:35:40|31022.82|31022.82|31022.82|31022.82|31022.82|31022.82|31022.82|31022.82|0
1641468950000|2022-01-06 11:35:50|31018.69|31018.69|31018.69|31018.69|31018.69|31018.69|31018.69|31018.69|0
1641468960000|2022-01-06 11:36:00|31019.1|31019.1|31019.1|31019.1|31019.1|31019.1|31019.1|31019.1|0
1641468970000|2022-01-06 11:36:10|31022.63|31022.63|31019.1|31019.1|31022.63|31022.63|31019.1|31019.1|0
1641468990000|2022-01-06 11:36:30|31015.56|31015.56|31015.56|31015.56|31015.56|31015.56|31015.56|31015.56|0
1641469020000|2022-01-06 11:37:00|31012.03|31012.03|31012.03|31012.03|31012.03|31012.03|31012.03|31012.03|0
1641469060000|2022-01-06 11:37:40|31012.51|31012.51|31012.51|31012.51|31012.51|31012.51|31012.51|31012.51|0
1641469070000|2022-01-06 11:37:50|31008.98|31008.98|31004.84|31004.84|31008.98|31008.98|31004.84|31004.84|0
1641469080000|2022-01-06 11:38:00|31001.31|31001.31|30997.77|30997.77|31001.31|31001.31|30997.77|30997.77|0
1641469140000|2022-01-06 11:39:00|30994.24|30994.24|31001.31|31001.31|31001.31|31001.31|30994.24|30994.24|0
1641469150000|2022-01-06 11:39:10|30994.24|30994.24|30986.32|30986.32|30994.24|30994.24|30986.32|30986.32|0
1641469200000|2022-01-06 11:40:00|30979.25|30979.25|30979.25|30979.25|30979.25|30979.25|30979.25|30979.25|0
1641469220000|2022-01-06 11:40:20|30975.72|30975.72|30975.72|30975.72|30975.72|30975.72|30975.72|30975.72|0
1641469230000|2022-01-06 11:40:30|30986.32|30986.32|30993.39|30993.39|30993.39|30993.39|30986.32|30986.32|0
1641469240000|2022-01-06 11:40:40|30986.32|30986.32|30986.32|30986.32|30986.32|30986.32|30986.32|30986.32|0
1641469260000|2022-01-06 11:41:00|30982.19|30982.19|30982.19|30982.19|30982.19|30982.19|30982.19|30982.19|0
1641469270000|2022-01-06 11:41:10|30982.79|30982.79|30979.25|30979.25|30982.79|30982.79|30979.25|30979.25|0
1641469290000|2022-01-06 11:41:30|30979.85|30979.85|30979.25|30979.25|30979.85|30979.85|30979.25|30979.25|0
1641469310000|2022-01-06 11:41:50|30986.32|30986.32|30986.32|30986.32|30986.32|30986.32|30986.32|30986.32|0
1641469320000|2022-01-06 11:42:00|30993.39|30993.39|30993.39|30993.39|30993.39|30993.39|30993.39|30993.39|0
1641469330000|2022-01-06 11:42:10|30986.32|30986.32|30986.32|30986.32|30986.32|30986.32|30986.32|30986.32|0
1641469400000|2022-01-06 11:43:20|30982.79|30982.79|30979.25|30979.25|30982.79|30982.79|30979.25|30979.25|0
1641469460000|2022-01-06 11:44:20|30978.65|30978.65|30975.12|30975.12|30978.65|30978.65|30975.12|30975.12|0
1641469470000|2022-01-06 11:44:30|30970.76|30970.76|30963.69|30963.69|30970.76|30970.76|30963.69|30963.69|0
1641469480000|2022-01-06 11:44:40|30963.09|30963.09|30963.09|30963.09|30963.09|30963.09|30963.09|30963.09|0
1641469500000|2022-01-06 11:45:00|30956.02|30956.02|30956.02|30956.02|30956.02|30956.02|30956.02|30956.02|0
1641469550000|2022-01-06 11:45:50|30959.56|30959.56|30959.56|30959.56|30959.56|30959.56|30959.56|30959.56|0
1641469560000|2022-01-06 11:46:00|30959.32|30959.32|30959.07|30959.07|30959.32|30959.32|30959.07|30959.07|0
1641469610000|2022-01-06 11:46:50|30959.32|30959.32|30959.32|30959.32|30959.32|30959.32|30959.32|30959.32|0
1641469630000|2022-01-06 11:47:10|30955.78|30955.78|30955.78|30955.78|30955.78|30955.78|30955.78|30955.78|0
1641469640000|2022-01-06 11:47:20|30952.25|30952.25|30952.25|30952.25|30952.25|30952.25|30952.25|30952.25|0
1641469650000|2022-01-06 11:47:30|30948.11|30948.11|30948.11|30948.11|30948.11|30948.11|30948.11|30948.11|0
1641469670000|2022-01-06 11:47:50|30944.57|30944.57|30944.57|30944.57|30944.57|30944.57|30944.57|30944.57|0
1641469680000|2022-01-06 11:48:00|30941.04|30941.04|30941.04|30941.04|30941.04|30941.04|30941.04|30941.04|0
1641469700000|2022-01-06 11:48:20|30944.57|30944.57|30944.57|30944.57|30944.57|30944.57|30944.57|30944.57|0
1641469730000|2022-01-06 11:48:50|30944.33|30944.33|30944.33|30944.33|30944.33|30944.33|30944.33|30944.33|0
1641469760000|2022-01-06 11:49:20|30951.4|30951.4|30951.4|30951.4|30951.4|30951.4|30951.4|30951.4|0
1641469800000|2022-01-06 11:50:00|30947.87|30947.87|30947.87|30947.87|30947.87|30947.87|30947.87|30947.87|0
1641469820000|2022-01-06 11:50:20|30951.4|30951.4|30958.47|30958.47|30958.47|30958.47|30951.4|30951.4|0
1641469870000|2022-01-06 11:51:10|30954.94|30954.94|30951.4|30951.4|30954.94|30954.94|30951.4|30951.4|0
1641469880000|2022-01-06 11:51:20|30944.33|30944.33|30944.33|30944.33|30944.33|30944.33|30944.33|30944.33|0
1641469900000|2022-01-06 11:51:40|30947.87|30947.87|30947.87|30947.87|30947.87|30947.87|30947.87|30947.87|0
1641469940000|2022-01-06 11:52:20|30951.4|30951.4|30951.81|30951.81|30951.81|30951.81|30951.4|30951.4|0
1641469950000|2022-01-06 11:52:30|30955.35|30955.35|30955.35|30955.35|30955.35|30955.35|30955.35|30955.35|0
1641469970000|2022-01-06 11:52:50|30955.95|30955.95|30955.95|30955.95|30955.95|30955.95|30955.95|30955.95|0
1641469980000|2022-01-06 11:53:00|30959.48|30959.48|30955.95|30955.95|30959.48|30959.48|30955.95|30955.95|0
1641469990000|2022-01-06 11:53:10|30952.41|30952.41|30952.41|30952.41|30952.41|30952.41|30952.41|30952.41|0
1641470030000|2022-01-06 11:53:50|30952.17|30952.17|30952.17|30952.17|30952.17|30952.17|30952.17|30952.17|0
1641470110000|2022-01-06 11:55:10|30948.64|30948.64|30952.17|30952.17|30952.17|30952.17|30948.64|30948.64|0
1641470120000|2022-01-06 11:55:20|30952.41|30952.41|30952.41|30952.41|30952.41|30952.41|30952.41|30952.41|0
1641470140000|2022-01-06 11:55:40|30948.88|30948.88|30948.88|30948.88|30948.88|30948.88|30948.88|30948.88|0
1641470150000|2022-01-06 11:55:50|30949.12|30949.12|30949.12|30949.12|30949.12|30949.12|30949.12|30949.12|0
1641470190000|2022-01-06 11:56:30|30945.59|30945.59|30945.59|30945.59|30945.59|30945.59|30945.59|30945.59|0
1641470200000|2022-01-06 11:56:40|30942.05|30942.05|30938.52|30938.52|30942.05|30942.05|30938.52|30938.52|0
1641470210000|2022-01-06 11:56:50|30945.59|30945.59|30945.59|30945.59|30945.59|30945.59|30945.59|30945.59|0
1641470230000|2022-01-06 11:57:10|30946|30946|30946|30946|30946|30946|30946|30946|0
1641470250000|2022-01-06 11:57:30|30949.53|30949.53|30953.06|30953.06|30953.06|30953.06|30949.53|30949.53|0
1641470310000|2022-01-06 11:58:30|30956.6|30956.6|30956.6|30956.6|30956.6|30956.6|30956.6|30956.6|0
1641470370000|2022-01-06 11:59:30|30953.06|30953.06|30953.06|30953.06|30953.06|30953.06|30953.06|30953.06|0
1641470380000|2022-01-06 11:59:40|30956.6|30956.6|30956.6|30956.6|30956.6|30956.6|30956.6|30956.6|0
1641470390000|2022-01-06 11:59:50|30960.13|30960.13|30956.6|30956.6|30960.13|30960.13|30956.6|30956.6|0
1641470420000|2022-01-06 12:00:20|30960.13|30960.13|30967.2|30967.2|30967.2|30967.2|30960.13|30960.13|0
1641470430000|2022-01-06 12:00:30|30967.81|30967.81|30968.41|30968.41|30968.41|30968.41|30967.81|30967.81|0
1641470440000|2022-01-06 12:00:40|30979.01|30979.01|30979.01|30979.01|30979.01|30979.01|30979.01|30979.01|0
1641470450000|2022-01-06 12:00:50|30982.55|30982.55|30982.55|30982.55|30982.55|30982.55|30982.55|30982.55|0
1641470460000|2022-01-06 12:01:00|30975.48|30975.48|30975.48|30975.48|30975.48|30975.48|30975.48|30975.48|0
1641470470000|2022-01-06 12:01:10|30979.01|30979.01|30979.01|30979.01|30979.01|30979.01|30979.01|30979.01|0
1641470480000|2022-01-06 12:01:20|30975.48|30975.48|30975.48|30975.48|30975.48|30975.48|30975.48|30975.48|0
1641470520000|2022-01-06 12:02:00|30974.88|30974.88|30967.81|30967.81|30974.88|30974.88|30967.81|30967.81|0
1641470540000|2022-01-06 12:02:20|30974.88|30974.88|30974.88|30974.88|30974.88|30974.88|30974.88|30974.88|0
1641470570000|2022-01-06 12:02:50|30978.41|30978.41|30974.88|30974.88|30978.41|30978.41|30974.88|30974.88|0
1641470600000|2022-01-06 12:03:20|30978.41|30978.41|30978.41|30978.41|30978.41|30978.41|30978.41|30978.41|0
1641470700000|2022-01-06 12:05:00|30981.95|30981.95|30985.48|30985.48|30985.48|30985.48|30981.95|30981.95|0
1641470720000|2022-01-06 12:05:20|30981.95|30981.95|30981.95|30981.95|30981.95|30981.95|30981.95|30981.95|0
1641470760000|2022-01-06 12:06:00|30978.41|30978.41|30967.2|30967.2|30978.41|30978.41|30967.2|30967.2|0
1641470820000|2022-01-06 12:07:00|30960.13|30960.13|30967.2|30967.2|30967.2|30967.2|30960.13|30960.13|0
1641470840000|2022-01-06 12:07:20|30967.81|30967.81|30967.81|30967.81|30967.81|30967.81|30967.81|30967.81|0
1641470850000|2022-01-06 12:07:30|30974.88|30974.88|30974.88|30974.88|30974.88|30974.88|30974.88|30974.88|0
1641470860000|2022-01-06 12:07:40|30978.41|30978.41|30981.95|30981.95|30981.95|30981.95|30978.41|30978.41|0
1641470870000|2022-01-06 12:07:50|30978.41|30978.41|30981.95|30981.95|30981.95|30981.95|30978.41|30978.41|0
1641470900000|2022-01-06 12:08:20|30985.48|30985.48|30982.55|30982.55|30986.08|30986.08|30982.55|30982.55|0
1641470940000|2022-01-06 12:09:00|30983.15|30983.15|30983.15|30983.15|30983.15|30983.15|30983.15|30983.15|0
1641470980000|2022-01-06 12:09:40|30986.68|30986.68|30983.15|30983.15|30986.68|30986.68|30983.15|30983.15|0
1641470990000|2022-01-06 12:09:50|30979.61|30979.61|30979.61|30979.61|30979.61|30979.61|30979.61|30979.61|0
1641471030000|2022-01-06 12:10:30|30976.08|30976.08|30976.08|30976.08|30976.08|30976.08|30972.54|30972.54|0
1641471060000|2022-01-06 12:11:00|30979.61|30979.61|30983.15|30983.15|30983.15|30983.15|30979.61|30979.61|0
1641471090000|2022-01-06 12:11:30|30979.61|30979.61|30979.61|30979.61|30979.61|30979.61|30979.61|30979.61|0
1641471180000|2022-01-06 12:13:00|30983.15|30983.15|30979.61|30979.61|30983.15|30983.15|30979.61|30979.61|0
1641471200000|2022-01-06 12:13:20|30979.01|30979.01|30979.01|30979.01|30979.01|30979.01|30979.01|30979.01|0
1641471270000|2022-01-06 12:14:30|30979.61|30979.61|30979.61|30979.61|30979.61|30979.61|30979.61|30979.61|0
1641471310000|2022-01-06 12:15:10|30976.08|30976.08|30976.08|30976.08|30976.08|30976.08|30976.08|30976.08|0
1641471400000|2022-01-06 12:16:40|30979.61|30979.61|30979.61|30979.61|30979.61|30979.61|30979.61|30979.61|0
1641471450000|2022-01-06 12:17:30|30972.54|30972.54|30972.54|30972.54|30972.54|30972.54|30972.54|30972.54|0
1641471490000|2022-01-06 12:18:10|30969.01|30969.01|30960.74|30960.74|30969.01|30969.01|30960.74|30960.74|0
1641471540000|2022-01-06 12:19:00|30964.27|30964.27|30967.81|30967.81|30967.81|30967.81|30964.27|30964.27|0
1641471550000|2022-01-06 12:19:10|30968.22|30968.22|30968.22|30968.22|30968.22|30968.22|30968.22|30968.22|0
1641471560000|2022-01-06 12:19:20|30968.82|30968.82|30969.42|30969.42|30969.42|30969.42|30968.82|30968.82|0
1641471570000|2022-01-06 12:19:30|30968.82|30968.82|30968.82|30968.82|30968.82|30968.82|30968.82|30968.82|0
1641471600000|2022-01-06 12:20:00|30969.23|30969.23|30969.23|30969.23|30969.23|30969.23|30969.23|30969.23|0
1641471620000|2022-01-06 12:20:20|30968.82|30968.82|30969.23|30969.23|30969.64|30969.64|30968.82|30968.82|0
1641471630000|2022-01-06 12:20:30|30958.62|30958.62|30958.21|30958.21|30958.62|30958.62|30958.21|30958.21|0
1641471640000|2022-01-06 12:20:40|30959.03|30959.03|30959.03|30959.03|30959.03|30959.03|30959.03|30959.03|0
1641471650000|2022-01-06 12:20:50|30962.57|30962.57|30962.57|30962.57|30962.57|30962.57|30962.57|30962.57|0
1641471680000|2022-01-06 12:21:20|30969.64|30969.64|30969.64|30969.64|30969.64|30969.64|30969.64|30969.64|0
1641471760000|2022-01-06 12:22:40|30970.05|30970.05|30970.05|30970.05|30970.05|30970.05|30970.05|30970.05|0
1641471770000|2022-01-06 12:22:50|30966.51|30966.51|30962.98|30962.98|30966.51|30966.51|30962.98|30962.98|0
1641471800000|2022-01-06 12:23:20|30966.51|30966.51|30970.05|30970.05|30970.05|30970.05|30966.51|30966.51|0
1641471810000|2022-01-06 12:23:30|30969.44|30969.44|30970.05|30970.05|30970.05|30970.05|30969.44|30969.44|0
1641471850000|2022-01-06 12:24:10|30971.25|30971.25|30971.25|30971.25|30971.25|30971.25|30971.25|30971.25|0
1641471900000|2022-01-06 12:25:00|30971.85|30971.85|30971.85|30971.85|30971.85|30971.85|30971.85|30971.85|0
1641471910000|2022-01-06 12:25:10|30978.92|30978.92|30978.92|30978.92|30978.92|30978.92|30978.92|30978.92|0
1641471920000|2022-01-06 12:25:20|30975.38|30975.38|30971.85|30971.85|30975.38|30975.38|30971.85|30971.85|0
1641471970000|2022-01-06 12:26:10|30972.67|30972.67|30983.27|30983.27|30983.27|30983.27|30972.67|30972.67|0
1641471980000|2022-01-06 12:26:20|30979.74|30979.74|30979.74|30979.74|30979.74|30979.74|30979.74|30979.74|0
1641472010000|2022-01-06 12:26:50|30979.33|30979.33|30979.33|30979.33|30982.86|30982.86|30979.33|30979.33|0
1641472020000|2022-01-06 12:27:00|30975.79|30975.79|30975.79|30975.79|30975.79|30975.79|30975.79|30975.79|0
1641472060000|2022-01-06 12:27:40|30979.33|30979.33|30979.33|30979.33|30979.33|30979.33|30979.33|30979.33|0
1641472070000|2022-01-06 12:27:50|30975.79|30975.79|30975.79|30975.79|30975.79|30975.79|30975.79|30975.79|0
1641472110000|2022-01-06 12:28:30|30972.26|30972.26|30972.26|30972.26|30972.26|30972.26|30972.26|30972.26|0
1641472160000|2022-01-06 12:29:20|30968.72|30968.72|30972.26|30972.26|30972.26|30972.26|30968.72|30968.72|0
1641472210000|2022-01-06 12:30:10|30975.79|30975.79|30983.1|30983.1|30983.1|30983.1|30975.79|30975.79|0
1641472220000|2022-01-06 12:30:20|30979.57|30979.57|30979.57|30979.57|30979.57|30979.57|30979.57|30979.57|0
1641472250000|2022-01-06 12:30:50|30983.1|30983.1|30983.1|30983.1|30983.1|30983.1|30983.1|30983.1|0
1641472290000|2022-01-06 12:31:30|30986.64|30986.64|30997.65|30997.65|30997.65|30997.65|30986.64|30986.64|0
1641472300000|2022-01-06 12:31:40|31001.19|31001.19|31004.72|31004.72|31004.72|31004.72|31001.19|31001.19|0
1641472310000|2022-01-06 12:31:50|31005.32|31005.32|31005.32|31005.32|31005.32|31005.32|31005.32|31005.32|0
1641472320000|2022-01-06 12:32:00|31005.93|31005.93|30995.32|30995.32|31005.93|31005.93|30995.32|30995.32|0
1641472340000|2022-01-06 12:32:20|30995.56|30995.56|30995.56|30995.56|30995.56|30995.56|30995.56|30995.56|0
1641472350000|2022-01-06 12:32:30|30992.03|30992.03|30988.9|30988.9|30992.03|30992.03|30988.49|30988.49|0
1641472360000|2022-01-06 12:32:40|30985.37|30985.37|30985.37|30985.37|30985.37|30985.37|30985.37|30985.37|0
1641472370000|2022-01-06 12:32:50|30988.9|30988.9|30988.9|30988.9|30988.9|30988.9|30988.9|30988.9|0
1641472380000|2022-01-06 12:33:00|30992.44|30992.44|30995.97|30995.97|30995.97|30995.97|30992.44|30992.44|0
1641472390000|2022-01-06 12:33:10|30995.37|30995.37|30984.77|30984.77|30995.37|30995.37|30984.77|30984.77|0
1641472410000|2022-01-06 12:33:30|30988.3|30988.3|30988.3|30988.3|30988.3|30988.3|30988.3|30988.3|0
1641472450000|2022-01-06 12:34:10|30984.77|30984.77|30984.77|30984.77|30984.77|30984.77|30984.77|30984.77|0
1641472480000|2022-01-06 12:34:40|30988.3|30988.3|30984.77|30984.77|30988.3|30988.3|30984.77|30984.77|0
1641472500000|2022-01-06 12:35:00|30981.23|30981.23|30980.63|30980.63|30981.23|30981.23|30977.1|30977.1|0
1641472510000|2022-01-06 12:35:10|30981.23|30981.23|30984.77|30984.77|30984.77|30984.77|30981.23|30981.23|0
1641472530000|2022-01-06 12:35:30|30985.37|30985.37|30986.57|30986.57|30986.57|30986.57|30985.37|30985.37|0
1641472570000|2022-01-06 12:36:10|30983.03|30983.03|30983.03|30983.03|30983.03|30983.03|30983.03|30983.03|0
1641472590000|2022-01-06 12:36:30|30979.5|30979.5|30983.03|30983.03|30983.03|30983.03|30979.5|30979.5|0
1641472600000|2022-01-06 12:36:40|30979.5|30979.5|30972.43|30972.43|30979.5|30979.5|30972.43|30972.43|0
1641472620000|2022-01-06 12:37:00|30971.83|30971.83|30960.02|30960.02|30971.83|30971.83|30960.02|30960.02|0
1641472630000|2022-01-06 12:37:10|30963.56|30963.56|30963.56|30963.56|30963.56|30963.56|30963.56|30963.56|0
1641472640000|2022-01-06 12:37:20|30963.15|30963.15|30963.15|30963.15|30963.15|30963.15|30963.15|30963.15|0
1641472650000|2022-01-06 12:37:30|30962.91|30962.91|30962.91|30962.91|30962.91|30962.91|30962.91|30962.91|0
1641472670000|2022-01-06 12:37:50|30962.5|30962.5|30962.5|30962.5|30962.5|30962.5|30962.5|30962.5|0
1641472680000|2022-01-06 12:38:00|30966.03|30966.03|30971.37|30971.37|30971.37|30971.37|30966.03|30966.03|0
1641472690000|2022-01-06 12:38:10|30974.9|30974.9|30974.9|30974.9|30974.9|30974.9|30974.9|30974.9|0
1641472710000|2022-01-06 12:38:30|30971.37|30971.37|30971.37|30971.37|30971.37|30971.37|30971.37|30971.37|0
1641472740000|2022-01-06 12:39:00|30974.9|30974.9|30974.9|30974.9|30974.9|30974.9|30974.9|30974.9|0
1641472800000|2022-01-06 12:40:00|30971.13|30971.13|30971.13|30971.13|30971.13|30971.13|30971.13|30971.13|0
1641472810000|2022-01-06 12:40:10|30978.2|30978.2|30978.2|30978.2|30978.2|30978.2|30978.2|30978.2|0
1641472820000|2022-01-06 12:40:20|30974.66|30974.66|30974.66|30974.66|30974.66|30974.66|30974.66|30974.66|0
1641472830000|2022-01-06 12:40:30|30975.07|30975.07|30975.48|30975.48|30975.48|30975.48|30975.07|30975.07|0
1641472850000|2022-01-06 12:40:50|30976.08|30976.08|30986.69|30986.69|30986.69|30986.69|30976.08|30976.08|0
1641472880000|2022-01-06 12:41:20|30990.22|30990.22|30990.22|30990.22|30990.22|30990.22|30990.22|30990.22|0
1641472930000|2022-01-06 12:42:10|30986.69|30986.69|30986.69|30986.69|30986.69|30986.69|30986.69|30986.69|0
1641472980000|2022-01-06 12:43:00|30986.09|30986.09|30986.09|30986.09|30986.09|30986.09|30986.09|30986.09|0
1641473050000|2022-01-06 12:44:10|30986.69|30986.69|30981.95|30981.95|30986.69|30986.69|30981.95|30981.95|0
1641473060000|2022-01-06 12:44:20|30978.41|30978.41|30978.41|30978.41|30978.41|30978.41|30978.41|30978.41|0
1641473070000|2022-01-06 12:44:30|30974.88|30974.88|30974.88|30974.88|30974.88|30974.88|30974.88|30974.88|0
1641473080000|2022-01-06 12:44:40|30978.41|30978.41|30978.41|30978.41|30978.41|30978.41|30978.41|30978.41|0
1641473130000|2022-01-06 12:45:30|30981.95|30981.95|30981.95|30981.95|30981.95|30981.95|30981.95|30981.95|0
1641473160000|2022-01-06 12:46:00|30978.41|30978.41|30978.41|30978.41|30978.41|30978.41|30978.41|30978.41|0
1641473190000|2022-01-06 12:46:30|30981.95|30981.95|30985.48|30985.48|30985.48|30985.48|30981.95|30981.95|0
1641473220000|2022-01-06 12:47:00|30989.02|30989.02|30989.02|30989.02|30989.02|30989.02|30989.02|30989.02|0
1641473280000|2022-01-06 12:48:00|30988.78|30988.78|30988.54|30988.54|30988.78|30988.78|30988.54|30988.54|0
1641473290000|2022-01-06 12:48:10|30985|30985|30985|30985|30985|30985|30985|30985|0
1641473310000|2022-01-06 12:48:30|30988.54|30988.54|30988.54|30988.54|30988.54|30988.54|30988.54|30988.54|0
1641473330000|2022-01-06 12:48:50|30987.93|30987.93|30987.93|30987.93|30987.93|30987.93|30987.93|30987.93|0
1641473370000|2022-01-06 12:49:30|30988.34|30988.34|30988.34|30988.34|30988.34|30988.34|30988.34|30988.34|0
1641473380000|2022-01-06 12:49:40|30991.88|30991.88|30991.88|30991.88|30991.88|30991.88|30991.88|30991.88|0
1641473400000|2022-01-06 12:50:00|30995.41|30995.41|30995.41|30995.41|30995.41|30995.41|30995.41|30995.41|0
1641473420000|2022-01-06 12:50:20|30991.88|30991.88|30991.88|30991.88|30991.88|30991.88|30991.88|30991.88|0
1641473450000|2022-01-06 12:50:50|30995.41|30995.41|30995.41|30995.41|30995.41|30995.41|30995.41|30995.41|0
1641473470000|2022-01-06 12:51:10|30995.17|30995.17|30995.17|30995.17|30995.17|30995.17|30995.17|30995.17|0
1641473480000|2022-01-06 12:51:20|30991.64|30991.64|30991.64|30991.64|30991.64|30991.64|30991.64|30991.64|0
1641473510000|2022-01-06 12:51:50|30988.1|30988.1|30983.97|30983.97|30988.1|30988.1|30983.97|30983.97|0
1641473550000|2022-01-06 12:52:30|30984.57|30984.57|30991.64|30991.64|30991.64|30991.64|30984.57|30984.57|0
1641473580000|2022-01-06 12:53:00|30984.57|30984.57|30984.57|30984.57|30984.57|30984.57|30984.57|30984.57|0
1641473590000|2022-01-06 12:53:10|30988.1|30988.1|30988.1|30988.1|30988.1|30988.1|30988.1|30988.1|0
1641473600000|2022-01-06 12:53:20|30991.64|30991.64|30991.64|30991.64|30991.64|30991.64|30991.64|30991.64|0
1641473620000|2022-01-06 12:53:40|30988.1|30988.1|30988.1|30988.1|30988.1|30988.1|30988.1|30988.1|0
1641473740000|2022-01-06 12:55:40|30984.57|30984.57|30981.03|30981.03|30984.57|30984.57|30981.03|30981.03|0
1641473820000|2022-01-06 12:57:00|30977.5|30977.5|30973.96|30973.96|30977.5|30977.5|30973.96|30973.96|0
1641473850000|2022-01-06 12:57:30|30974.56|30974.56|30975.16|30975.16|30975.16|30975.16|30974.56|30974.56|0
1641473860000|2022-01-06 12:57:40|30978.7|30978.7|30978.7|30978.7|30978.7|30978.7|30978.7|30978.7|0
1641473870000|2022-01-06 12:57:50|30979.18|30979.18|30979.18|30979.18|30979.18|30979.18|30979.18|30979.18|0
1641473890000|2022-01-06 12:58:10|30982.72|30982.72|30988.06|30988.06|30988.06|30988.06|30982.72|30982.72|0
1641473910000|2022-01-06 12:58:30|30984.52|30984.52|30984.52|30984.52|30984.52|30984.52|30984.52|30984.52|0
1641473930000|2022-01-06 12:58:50|30984.28|30984.28|30984.28|30984.28|30984.28|30984.28|30984.28|30984.28|0
1641473940000|2022-01-06 12:59:00|30977.21|30977.21|30977.21|30977.21|30977.21|30977.21|30977.21|30977.21|0
1641473950000|2022-01-06 12:59:10|30973.67|30973.67|30973.67|30973.67|30973.67|30973.67|30973.67|30973.67|0
1641473960000|2022-01-06 12:59:20|30980.74|30980.74|30980.74|30980.74|30980.74|30980.74|30980.74|30980.74|0
1641473990000|2022-01-06 12:59:50|30984.28|30984.28|30984.28|30984.28|30984.28|30984.28|30984.28|30984.28|0
1641474000000|2022-01-06 13:00:00|30980.74|30980.74|30980.74|30980.74|30980.74|30980.74|30980.74|30980.74|0
1641474040000|2022-01-06 13:00:40|30984.28|30984.28|30984.28|30984.28|30984.28|30984.28|30984.28|30984.28|0
1641474050000|2022-01-06 13:00:50|30980.74|30980.74|30980.74|30980.74|30980.74|30980.74|30980.74|30980.74|0
1641474060000|2022-01-06 13:01:00|30984.28|30984.28|30987.81|30987.81|30987.81|30987.81|30984.28|30984.28|0
1641474130000|2022-01-06 13:02:10|30987.21|30987.21|30987.21|30987.21|30987.21|30987.21|30987.21|30987.21|0
1641474140000|2022-01-06 13:02:20|30983.68|30983.68|30983.68|30983.68|30983.68|30983.68|30983.68|30983.68|0
1641474150000|2022-01-06 13:02:30|30983.08|30983.08|30983.08|30983.08|30983.08|30983.08|30983.08|30983.08|0
1641474180000|2022-01-06 13:03:00|30986.61|30986.61|30990.15|30990.15|30990.15|30990.15|30986.61|30986.61|0
1641474210000|2022-01-06 13:03:30|30993.68|30993.68|30997.22|30997.22|30997.22|30997.22|30993.68|30993.68|0
1641474220000|2022-01-06 13:03:40|30995.41|30995.41|31006.02|31006.02|31006.02|31006.02|30995.41|30995.41|0
1641474240000|2022-01-06 13:04:00|31007.22|31007.22|31007.82|31007.82|31007.82|31007.82|31007.22|31007.22|0
1641474250000|2022-01-06 13:04:10|31007.22|31007.22|31003.69|31003.69|31007.22|31007.22|31003.69|31003.69|0
1641474260000|2022-01-06 13:04:20|31003.08|31003.08|31003.08|31003.08|31003.08|31003.08|31003.08|31003.08|0
1641474280000|2022-01-06 13:04:40|31003.69|31003.69|31003.69|31003.69|31003.69|31003.69|31003.69|31003.69|0
1641474310000|2022-01-06 13:05:10|31004.29|31004.29|30997.63|30997.63|31004.29|31004.29|30997.22|30997.22|0
1641474340000|2022-01-06 13:05:40|31001.16|31001.16|31001.16|31001.16|31001.16|31001.16|31001.16|31001.16|0
1641474360000|2022-01-06 13:06:00|31004.7|31004.7|31004.7|31004.7|31004.7|31004.7|31004.7|31004.7|0
1641474420000|2022-01-06 13:07:00|31008.23|31008.23|31007.03|31007.03|31008.23|31008.23|31007.03|31007.03|0
1641474430000|2022-01-06 13:07:10|31003.49|31003.49|31003.49|31003.49|31003.49|31003.49|31003.49|31003.49|0
1641474440000|2022-01-06 13:07:20|31003.74|31003.74|31003.74|31003.74|31003.74|31003.74|31003.74|31003.74|0
1641474460000|2022-01-06 13:07:40|31007.27|31007.27|31007.27|31007.27|31007.27|31007.27|31007.27|31007.27|0
1641474520000|2022-01-06 13:08:40|31006.86|31006.86|31006.45|31006.45|31006.86|31006.86|31006.45|31006.45|0
1641474540000|2022-01-06 13:09:00|31009.99|31009.99|31006.45|31006.45|31009.99|31009.99|31006.45|31006.45|0
1641474550000|2022-01-06 13:09:10|31002.92|31002.92|31002.92|31002.92|31002.92|31002.92|31002.92|31002.92|0
1641474570000|2022-01-06 13:09:30|30995.85|30995.85|30995.85|30995.85|30995.85|30995.85|30995.85|30995.85|0
1641474590000|2022-01-06 13:09:50|30999.38|30999.38|30999.38|30999.38|30999.38|30999.38|30999.38|30999.38|0
1641474620000|2022-01-06 13:10:20|31002.92|31002.92|31006.45|31006.45|31006.45|31006.45|31002.92|31002.92|0
1641474630000|2022-01-06 13:10:30|31002.92|31002.92|30999.79|30999.79|31002.92|31002.92|30999.38|30999.38|0
1641474640000|2022-01-06 13:10:40|31003.33|31003.33|31003.33|31003.33|31003.33|31003.33|31003.33|31003.33|0
1641474660000|2022-01-06 13:11:00|30999.79|30999.79|30999.79|30999.79|30999.79|30999.79|30999.79|30999.79|0
1641474680000|2022-01-06 13:11:20|31003.33|31003.33|31003.33|31003.33|31003.33|31003.33|31003.33|31003.33|0
1641474730000|2022-01-06 13:12:10|31006.86|31006.86|31006.86|31006.86|31006.86|31006.86|31006.86|31006.86|0
1641474770000|2022-01-06 13:12:50|31003.33|31003.33|30996.26|30996.26|31003.33|31003.33|30996.26|30996.26|0
1641474800000|2022-01-06 13:13:20|30999.79|30999.79|30999.79|30999.79|30999.79|30999.79|30999.79|30999.79|0
1641474810000|2022-01-06 13:13:30|31003.33|31003.33|31004.53|31004.53|31004.53|31004.53|31003.33|31003.33|0
1641474850000|2022-01-06 13:14:10|31000.99|31000.99|30997.46|30997.46|31000.99|31000.99|30997.46|30997.46|0
1641474880000|2022-01-06 13:14:40|31000.99|31000.99|31000.99|31000.99|31000.99|31000.99|31000.99|31000.99|0
1641474930000|2022-01-06 13:15:30|31004.53|31004.53|31004.53|31004.53|31004.53|31004.53|31004.53|31004.53|0
1641474950000|2022-01-06 13:15:50|31000.99|31000.99|31000.99|31000.99|31000.99|31000.99|31000.99|31000.99|0
1641475000000|2022-01-06 13:16:40|31004.53|31004.53|31004.53|31004.53|31004.53|31004.53|31004.53|31004.53|0
1641475010000|2022-01-06 13:16:50|31005.35|31005.35|31005.35|31005.35|31005.35|31005.35|31005.35|31005.35|0
1641475020000|2022-01-06 13:17:00|31001.81|31001.81|31001.81|31001.81|31001.81|31001.81|31001.81|31001.81|0
1641475030000|2022-01-06 13:17:10|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|0
1641475140000|2022-01-06 13:19:00|30991.21|30991.21|30994.74|30994.74|30994.74|30994.74|30991.21|30991.21|0
1641475180000|2022-01-06 13:19:40|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|30998.28|0
1641475190000|2022-01-06 13:19:50|31001.81|31001.81|31005.35|31005.35|31005.35|31005.35|31001.81|31001.81|0
1641475200000|2022-01-06 13:20:00|31008.88|31008.88|31001.81|31001.81|31008.88|31008.88|31001.81|31001.81|0
1641475210000|2022-01-06 13:20:10|31005.35|31005.35|31005.35|31005.35|31005.35|31005.35|31005.35|31005.35|0
1641475260000|2022-01-06 13:21:00|31005.11|31005.11|30998.04|30998.04|31005.11|31005.11|30998.04|30998.04|0
1641475290000|2022-01-06 13:21:30|30996.23|30996.23|30996.23|30996.23|30996.23|30996.23|30996.23|30996.23|0
1641475300000|2022-01-06 13:21:40|30992.7|30992.7|30992.7|30992.7|30992.7|30992.7|30992.7|30992.7|0
1641475320000|2022-01-06 13:22:00|30992.94|30992.94|30984.23|30984.23|30992.94|30992.94|30984.23|30984.23|0
1641475380000|2022-01-06 13:23:00|30980.7|30980.7|30977.16|30977.16|30980.7|30980.7|30977.16|30977.16|0
1641475390000|2022-01-06 13:23:10|30973.63|30973.63|30973.63|30973.63|30973.63|30973.63|30973.63|30973.63|0
1641475410000|2022-01-06 13:23:30|30980.7|30980.7|30980.7|30980.7|30980.7|30980.7|30980.7|30980.7|0
1641475490000|2022-01-06 13:24:50|30977.16|30977.16|30977.16|30977.16|30977.16|30977.16|30977.16|30977.16|0
1641475500000|2022-01-06 13:25:00|30970.09|30970.09|30970.09|30970.09|30970.09|30970.09|30970.09|30970.09|0
1641475510000|2022-01-06 13:25:10|30969.85|30969.85|30969.61|30969.61|30969.85|30969.85|30969.61|30969.61|0
1641475640000|2022-01-06 13:27:20|30973.14|30973.14|30973.14|30973.14|30973.14|30973.14|30973.14|30973.14|0
1641475650000|2022-01-06 13:27:30|30976.68|30976.68|30976.68|30976.68|30976.68|30976.68|30976.68|30976.68|0
1641475680000|2022-01-06 13:28:00|30973.14|30973.14|30972.54|30972.54|30973.14|30973.14|30972.54|30972.54|0
1641475740000|2022-01-06 13:29:00|30969.01|30969.01|30965.47|30965.47|30969.01|30969.01|30965.47|30965.47|0
1641475810000|2022-01-06 13:30:10|30966.07|30966.07|30966.67|30966.67|30966.67|30966.67|30966.07|30966.07|0
1641475820000|2022-01-06 13:30:20|30963.14|30963.14|30961.94|30961.94|30963.14|30963.14|30961.94|30961.94|0
1641475830000|2022-01-06 13:30:30|30958.4|30958.4|30958.4|30958.4|30958.4|30958.4|30958.4|30958.4|0
1641475870000|2022-01-06 13:31:10|30954.87|30954.87|30954.27|30954.27|30954.87|30954.87|30954.27|30954.27|0
1641475900000|2022-01-06 13:31:40|30950.73|30950.73|30950.73|30950.73|30950.73|30950.73|30950.73|30950.73|0
1641475920000|2022-01-06 13:32:00|30950.49|30950.49|30950.25|30950.25|30950.49|30950.49|30950.25|30950.25|0
1641475930000|2022-01-06 13:32:10|30949.84|30949.84|30939.23|30939.23|30949.84|30949.84|30939.23|30939.23|0
1641475960000|2022-01-06 13:32:40|30932.16|30932.16|30932.16|30932.16|30932.16|30932.16|30932.16|30932.16|0
1641475980000|2022-01-06 13:33:00|30928.63|30928.63|30928.63|30928.63|30928.63|30928.63|30928.63|30928.63|0
1641475990000|2022-01-06 13:33:10|30926.23|30926.23|30926.23|30926.23|30926.23|30926.23|30926.23|30926.23|0
1641476000000|2022-01-06 13:33:20|30925.98|30925.98|30925.98|30925.98|30925.98|30925.98|30925.98|30925.98|0
1641476010000|2022-01-06 13:33:30|30925.38|30925.38|30925.38|30925.38|30925.38|30925.38|30925.38|30925.38|0
1641476030000|2022-01-06 13:33:50|30914.78|30914.78|30918.55|30918.55|30918.55|30918.55|30914.78|30914.78|0
1641476040000|2022-01-06 13:34:00|30918.8|30918.8|30918.8|30918.8|30918.8|30918.8|30918.8|30918.8|0
1641476060000|2022-01-06 13:34:20|30915.26|30915.26|30915.26|30915.26|30915.26|30915.26|30915.26|30915.26|0
1641476080000|2022-01-06 13:34:40|30911.73|30911.73|30911.73|30911.73|30911.73|30911.73|30911.73|30911.73|0
1641476090000|2022-01-06 13:34:50|30908.19|30908.19|30908.19|30908.19|30908.19|30908.19|30908.19|30908.19|0
1641476100000|2022-01-06 13:35:00|30904.66|30904.66|30904.66|30904.66|30904.66|30904.66|30904.66|30904.66|0
1641476120000|2022-01-06 13:35:20|30901.12|30901.12|30897.59|30897.59|30901.12|30901.12|30897.59|30897.59|0
1641476140000|2022-01-06 13:35:40|30897.18|30897.18|30897.18|30897.18|30897.18|30897.18|30897.18|30897.18|0
1641476150000|2022-01-06 13:35:50|30900.71|30900.71|30900.71|30900.71|30900.71|30900.71|30900.71|30900.71|0
1641476160000|2022-01-06 13:36:00|30897.18|30897.18|30897.18|30897.18|30897.18|30897.18|30897.18|30897.18|0
1641476190000|2022-01-06 13:36:30|30900.71|30900.71|30907.78|30907.78|30907.78|30907.78|30900.71|30900.71|0
1641476210000|2022-01-06 13:36:50|30908.19|30908.19|30908.19|30908.19|30908.19|30908.19|30908.19|30908.19|0
1641476220000|2022-01-06 13:37:00|30904.66|30904.66|30902.85|30902.85|30904.66|30904.66|30902.85|30902.85|0
1641476230000|2022-01-06 13:37:10|30904.06|30904.06|30904.06|30904.06|30904.06|30904.06|30904.06|30904.06|0
1641476260000|2022-01-06 13:37:40|30907.59|30907.59|30907.59|30907.59|30907.59|30907.59|30907.59|30907.59|0
1641476280000|2022-01-06 13:38:00|30908.79|30908.79|30908.79|30908.79|30908.79|30908.79|30908.79|30908.79|0
1641476290000|2022-01-06 13:38:10|30905.26|30905.26|30901.72|30901.72|30905.26|30905.26|30901.72|30901.72|0
1641476300000|2022-01-06 13:38:20|30901.24|30901.24|30901.24|30901.24|30901.24|30901.24|30901.24|30901.24|0
1641476310000|2022-01-06 13:38:30|30897.7|30897.7|30897.7|30897.7|30897.7|30897.7|30897.7|30897.7|0
1641476320000|2022-01-06 13:38:40|30894.17|30894.17|30897.7|30897.7|30897.7|30897.7|30894.17|30894.17|0
1641476340000|2022-01-06 13:39:00|30897.22|30897.22|30907.82|30907.82|30907.82|30907.82|30897.22|30897.22|0
1641476350000|2022-01-06 13:39:10|30908.43|30908.43|30908.43|30908.43|30908.43|30908.43|30908.43|30908.43|0
1641476410000|2022-01-06 13:40:10|30904.89|30904.89|30904.89|30904.89|30904.89|30904.89|30904.89|30904.89|0
1641476420000|2022-01-06 13:40:20|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|0
1641476460000|2022-01-06 13:41:00|30900.76|30900.76|30900.76|30900.76|30900.76|30900.76|30900.76|30900.76|0
1641476470000|2022-01-06 13:41:10|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|30904.29|0
1641476510000|2022-01-06 13:41:50|30900.76|30900.76|30900.76|30900.76|30900.76|30900.76|30900.76|30900.76|0
1641476530000|2022-01-06 13:42:10|30904.29|30904.29|30911.96|30911.96|30911.96|30911.96|30904.29|30904.29|0
1641476550000|2022-01-06 13:42:30|30910.76|30910.76|30910.76|30910.76|30910.76|30910.76|30910.76|30910.76|0
1641476590000|2022-01-06 13:43:10|30911.36|30911.36|30911.36|30911.36|30911.36|30911.36|30911.36|30911.36|0
1641476610000|2022-01-06 13:43:30|30918.43|30918.43|30918.43|30918.43|30918.43|30918.43|30918.43|30918.43|0
1641476620000|2022-01-06 13:43:40|30918.02|30918.02|30918.02|30918.02|30918.02|30918.02|30918.02|30918.02|0
1641476630000|2022-01-06 13:43:50|30914.48|30914.48|30910.95|30910.95|30914.48|30914.48|30910.95|30910.95|0
1641476650000|2022-01-06 13:44:10|30907.41|30907.41|30907.41|30907.41|30907.41|30907.41|30907.41|30907.41|0
1641476660000|2022-01-06 13:44:20|30903.88|30903.88|30903.88|30903.88|30903.88|30903.88|30903.88|30903.88|0
1641476690000|2022-01-06 13:44:50|30900.35|30900.35|30896.81|30896.81|30900.35|30900.35|30896.81|30896.81|0
1641476720000|2022-01-06 13:45:20|30893.28|30893.28|30888.54|30888.54|30893.28|30893.28|30887.94|30887.94|0
1641476740000|2022-01-06 13:45:40|30881.47|30881.47|30882.29|30882.29|30882.29|30882.29|30881.47|30881.47|0
1641476750000|2022-01-06 13:45:50|30878.75|30878.75|30875.22|30875.22|30878.75|30878.75|30875.22|30875.22|0
1641476760000|2022-01-06 13:46:00|30874.4|30874.4|30877.93|30877.93|30877.93|30877.93|30870.86|30870.86|0
1641476770000|2022-01-06 13:46:10|30881.47|30881.47|30881.47|30881.47|30881.47|30881.47|30881.47|30881.47|0
1641476790000|2022-01-06 13:46:30|30877.93|30877.93|30874.4|30874.4|30877.93|30877.93|30874.4|30874.4|0
1641476810000|2022-01-06 13:46:50|30870.86|30870.86|30870.86|30870.86|30870.86|30870.86|30870.86|30870.86|0
1641476820000|2022-01-06 13:47:00|30874.4|30874.4|30870.86|30870.86|30874.4|30874.4|30870.86|30870.86|0
1641476840000|2022-01-06 13:47:20|30867.33|30867.33|30863.79|30863.79|30867.33|30867.33|30863.79|30863.79|0
1641476870000|2022-01-06 13:47:50|30863.38|30863.38|30863.38|30863.38|30863.38|30863.38|30863.38|30863.38|0
1641476880000|2022-01-06 13:48:00|30859.85|30859.85|30859.85|30859.85|30859.85|30859.85|30859.85|30859.85|0
1641476890000|2022-01-06 13:48:10|30856.31|30856.31|30856.31|30856.31|30856.31|30856.31|30856.31|30856.31|0
1641476900000|2022-01-06 13:48:20|30859.85|30859.85|30859.85|30859.85|30859.85|30859.85|30859.85|30859.85|0
1641476930000|2022-01-06 13:48:50|30863.38|30863.38|30859.85|30859.85|30863.38|30863.38|30859.85|30859.85|0
1641476940000|2022-01-06 13:49:00|30856.31|30856.31|30852.78|30852.78|30856.31|30856.31|30852.78|30852.78|0
1641476950000|2022-01-06 13:49:10|30849.25|30849.25|30852.78|30852.78|30852.78|30852.78|30849.25|30849.25|0
1641476960000|2022-01-06 13:49:20|30849.25|30849.25|30850.06|30850.06|30850.06|30850.06|30849.25|30849.25|0
1641476970000|2022-01-06 13:49:30|30846.53|30846.53|30846.53|30846.53|30846.53|30846.53|30846.53|30846.53|0
1641477000000|2022-01-06 13:50:00|30846.12|30846.12|30849.65|30849.65|30849.65|30849.65|30846.12|30846.12|0
1641477010000|2022-01-06 13:50:10|30848.93|30848.93|30849.17|30849.17|30849.17|30849.17|30848.93|30848.93|0
1641477020000|2022-01-06 13:50:20|30842.1|30842.1|30844.02|30844.02|30844.02|30844.02|30837.72|30837.72|0
1641477030000|2022-01-06 13:50:30|30843.78|30843.78|30847.31|30847.31|30847.31|30847.31|30843.78|30843.78|0
1641477040000|2022-01-06 13:50:40|30850.85|30850.85|30847.31|30847.31|30850.85|30850.85|30847.31|30847.31|0
1641477070000|2022-01-06 13:51:10|30843.78|30843.78|30843.78|30843.78|30843.78|30843.78|30843.78|30843.78|0
1641477080000|2022-01-06 13:51:20|30847.31|30847.31|30847.31|30847.31|30847.31|30847.31|30847.31|30847.31|0
1641477090000|2022-01-06 13:51:30|30843.78|30843.78|30843.78|30843.78|30843.78|30843.78|30843.78|30843.78|0
1641477100000|2022-01-06 13:51:40|30840.24|30840.24|30840.24|30840.24|30840.24|30840.24|30840.24|30840.24|0
1641477110000|2022-01-06 13:51:50|30840.84|30840.84|30840.84|30840.84|30840.84|30840.84|30840.84|30840.84|0
1641477120000|2022-01-06 13:52:00|30837.31|30837.31|30837.31|30837.31|30837.31|30837.31|30837.31|30837.31|0
1641477140000|2022-01-06 13:52:20|30833.77|30833.77|30840.84|30840.84|30840.84|30840.84|30833.77|30833.77|0
1641477160000|2022-01-06 13:52:40|30840.6|30840.6|30840.6|30840.6|30840.6|30840.6|30840.6|30840.6|0
1641477180000|2022-01-06 13:53:00|30844.14|30844.14|30844.14|30844.14|30844.14|30844.14|30844.14|30844.14|0
1641477210000|2022-01-06 13:53:30|30847.67|30847.67|30844.14|30844.14|30847.67|30847.67|30844.14|30844.14|0
1641477230000|2022-01-06 13:53:50|30843.54|30843.54|30840|30840|30843.54|30843.54|30840|30840|0
1641477260000|2022-01-06 13:54:20|30836.47|30836.47|30836.47|30836.47|30836.47|30836.47|30836.47|30836.47|0
1641477270000|2022-01-06 13:54:30|30840|30840|30840|30840|30840|30840|30840|30840|0
1641477280000|2022-01-06 13:54:40|30836.47|30836.47|30836.06|30836.06|30836.47|30836.47|30836.06|30836.06|0
1641477310000|2022-01-06 13:55:10|30828.99|30828.99|30821.92|30821.92|30828.99|30828.99|30821.92|30821.92|0
1641477320000|2022-01-06 13:55:20|30828.99|30828.99|30830.79|30830.79|30830.79|30830.79|30828.99|30828.99|0
1641477330000|2022-01-06 13:55:30|30823.72|30823.72|30823.72|30823.72|30823.72|30823.72|30823.72|30823.72|0
1641477340000|2022-01-06 13:55:40|30824.13|30824.13|30824.54|30824.54|30824.54|30824.54|30824.13|30824.13|0
1641477350000|2022-01-06 13:55:50|30817.47|30817.47|30817.06|30817.06|30817.47|30817.47|30813.52|30813.52|0
1641477360000|2022-01-06 13:56:00|30816.46|30816.46|30815.67|30815.67|30816.87|30816.87|30815.67|30815.67|0
1641477370000|2022-01-06 13:56:10|30815.26|30815.26|30815.5|30815.5|30815.5|30815.5|30815.01|30815.01|0
1641477380000|2022-01-06 13:56:20|30815.09|30815.09|30815.09|30815.09|30815.09|30815.09|30815.09|30815.09|0
1641477390000|2022-01-06 13:56:30|30811.55|30811.55|30811.55|30811.55|30811.55|30811.55|30811.55|30811.55|0
1641477400000|2022-01-06 13:56:40|30811.8|30811.8|30811.8|30811.8|30811.8|30811.8|30811.8|30811.8|0
1641477430000|2022-01-06 13:57:10|30804.73|30804.73|30801.19|30801.19|30804.73|30804.73|30801.19|30801.19|0
1641477440000|2022-01-06 13:57:20|30797.66|30797.66|30794.12|30794.12|30797.66|30797.66|30794.12|30794.12|0
1641477450000|2022-01-06 13:57:30|30790.59|30790.59|30786.64|30786.64|30790.59|30790.59|30786.64|30786.64|0
1641477470000|2022-01-06 13:57:50|30784.24|30784.24|30783.64|30783.64|30784.24|30784.24|30783.64|30783.64|0
1641477480000|2022-01-06 13:58:00|30783.15|30783.15|30784.11|30784.11|30784.11|30784.11|30782.91|30782.91|0
1641477490000|2022-01-06 13:58:10|30787.65|30787.65|30787.65|30787.65|30787.65|30787.65|30787.65|30787.65|0
1641477510000|2022-01-06 13:58:30|30784.11|30784.11|30780.58|30780.58|30784.11|30784.11|30780.58|30780.58|0
1641477540000|2022-01-06 13:59:00|30777.04|30777.04|30774.11|30774.11|30777.04|30777.04|30773.51|30773.51|0
1641477570000|2022-01-06 13:59:30|30770.57|30770.57|30770.57|30770.57|30770.57|30770.57|30770.57|30770.57|0
1641477600000|2022-01-06 14:00:00|30774.11|30774.11|30784.71|30784.71|30784.71|30784.71|30774.11|30774.11|0
1641477610000|2022-01-06 14:00:10|30791.78|30791.78|30791.78|30791.78|30791.78|30791.78|30791.78|30791.78|0
1641477630000|2022-01-06 14:00:30|30792.99|30792.99|30792.99|30792.99|30792.99|30792.99|30792.99|30792.99|0
1641477650000|2022-01-06 14:00:50|30796.52|30796.52|30789.45|30789.45|30796.52|30796.52|30789.45|30789.45|0
1641477660000|2022-01-06 14:01:00|30800.06|30800.06|30803.59|30803.59|30803.59|30803.59|30800.06|30800.06|0
1641477670000|2022-01-06 14:01:10|30800.06|30800.06|30789.45|30789.45|30800.06|30800.06|30789.45|30789.45|0
1641477710000|2022-01-06 14:01:50|30785.92|30785.92|30782.38|30782.38|30785.92|30785.92|30782.38|30782.38|0
1641477730000|2022-01-06 14:02:10|30782.79|30782.79|30782.79|30782.79|30782.79|30782.79|30782.79|30782.79|0
1641477760000|2022-01-06 14:02:40|30782.31|30782.31|30782.31|30782.31|30782.31|30782.31|30782.31|30782.31|0
1641477770000|2022-01-06 14:02:50|30778.77|30778.77|30778.77|30778.77|30778.77|30778.77|30778.77|30778.77|0
1641477780000|2022-01-06 14:03:00|30782.31|30782.31|30778.77|30778.77|30782.31|30782.31|30778.77|30778.77|0
1641477790000|2022-01-06 14:03:10|30775.24|30775.24|30771.7|30771.7|30775.24|30775.24|30771.7|30771.7|0
1641477820000|2022-01-06 14:03:40|30768.17|30768.17|30764.87|30764.87|30768.17|30768.17|30764.63|30764.63|0
1641477830000|2022-01-06 14:03:50|30761.34|30761.34|30757.8|30757.8|30761.34|30761.34|30757.8|30757.8|0
1641477860000|2022-01-06 14:04:20|30761.34|30761.34|30768.41|30768.41|30768.41|30768.41|30761.34|30761.34|0
1641477900000|2022-01-06 14:05:00|30768.65|30768.65|30768.65|30768.65|30768.65|30768.65|30768.65|30768.65|0
1641477910000|2022-01-06 14:05:10|30768.24|30768.24|30768.65|30768.65|30768.65|30768.65|30768.24|30768.24|0
1641477940000|2022-01-06 14:05:40|30765.12|30765.12|30758.05|30758.05|30765.12|30765.12|30758.05|30758.05|0
1641477950000|2022-01-06 14:05:50|30761.58|30761.58|30761.58|30761.58|30761.58|30761.58|30761.58|30761.58|0
1641477960000|2022-01-06 14:06:00|30768.65|30768.65|30765.12|30765.12|30768.65|30768.65|30765.12|30765.12|0
1641477990000|2022-01-06 14:06:30|30761.58|30761.58|30761.58|30761.58|30761.58|30761.58|30761.58|30761.58|0
1641478030000|2022-01-06 14:07:10|30765.12|30765.12|30765.12|30765.12|30765.12|30765.12|30765.12|30765.12|0
1641478070000|2022-01-06 14:07:50|30768.65|30768.65|30765.12|30765.12|30768.65|30768.65|30765.12|30765.12|0
1641478080000|2022-01-06 14:08:00|30761.58|30761.58|30749.78|30749.78|30761.58|30761.58|30749.78|30749.78|0
1641478090000|2022-01-06 14:08:10|30753.31|30753.31|30753.31|30753.31|30753.31|30753.31|30753.31|30753.31|0
1641478100000|2022-01-06 14:08:20|30752.83|30752.83|30756.6|30756.6|30756.6|30756.6|30752.83|30752.83|0
1641478130000|2022-01-06 14:08:50|30757.8|30757.8|30757.8|30757.8|30757.8|30757.8|30757.8|30757.8|0
1641478140000|2022-01-06 14:09:00|30754.27|30754.27|30743.66|30743.66|30754.27|30754.27|30743.66|30743.66|0
1641478150000|2022-01-06 14:09:10|30743.06|30743.06|30743.06|30743.06|30743.06|30743.06|30743.06|30743.06|0
1641478200000|2022-01-06 14:10:00|30739.53|30739.53|30729.53|30729.53|30739.53|30739.53|30728.92|30728.92|0
1641478210000|2022-01-06 14:10:10|30730.13|30730.13|30729.53|30729.53|30730.13|30730.13|30729.53|30729.53|0
1641478220000|2022-01-06 14:10:20|30736.59|30736.59|30743.66|30743.66|30743.66|30743.66|30736.59|30736.59|0
1641478230000|2022-01-06 14:10:30|30740.13|30740.13|30736.59|30736.59|30740.13|30740.13|30736.59|30736.59|0
1641478240000|2022-01-06 14:10:40|30725.99|30725.99|30725.99|30725.99|30725.99|30725.99|30725.99|30725.99|0
1641478250000|2022-01-06 14:10:50|30740.13|30740.13|30740.13|30740.13|30740.13|30740.13|30740.13|30740.13|0
1641478270000|2022-01-06 14:11:10|30747.2|30747.2|30750.73|30750.73|30750.73|30750.73|30747.2|30747.2|0
1641478280000|2022-01-06 14:11:20|30747.2|30747.2|30750.73|30750.73|30750.73|30750.73|30747.2|30747.2|0
1641478320000|2022-01-06 14:12:00|30751.22|30751.22|30751.22|30751.22|30751.22|30751.22|30751.22|30751.22|0
1641478350000|2022-01-06 14:12:30|30751.82|30751.82|30751.82|30751.82|30751.82|30751.82|30751.82|30751.82|0
1641478370000|2022-01-06 14:12:50|30752.23|30752.23|30748.69|30748.69|30752.23|30752.23|30748.69|30748.69|0
1641478400000|2022-01-06 14:13:20|30745.16|30745.16|30727.49|30727.49|30745.16|30745.16|30727.49|30727.49|0
1641478440000|2022-01-06 14:14:00|30731.02|30731.02|30731.02|30731.02|30731.02|30731.02|30731.02|30731.02|0
1641478450000|2022-01-06 14:14:10|30738.09|30738.09|30731.02|30731.02|30738.09|30738.09|30731.02|30731.02|0
1641478460000|2022-01-06 14:14:20|30730.37|30730.37|30730.37|30730.37|30730.37|30730.37|30730.37|30730.37|0
1641478470000|2022-01-06 14:14:30|30729.77|30729.77|30729.77|30729.77|30729.77|30729.77|30729.77|30729.77|0
1641478540000|2022-01-06 14:15:40|30733.3|30733.3|30736.84|30736.84|30736.84|30736.84|30733.3|30733.3|0
1641478550000|2022-01-06 14:15:50|30737.25|30737.25|30737.66|30737.66|30737.66|30737.66|30734.12|30734.12|0
1641478560000|2022-01-06 14:16:00|30741.19|30741.19|30755.93|30755.93|30755.93|30755.93|30741.19|30741.19|0
1641478570000|2022-01-06 14:16:10|30752.4|30752.4|30752.81|30752.81|30752.81|30752.81|30752.4|30752.4|0
1641478590000|2022-01-06 14:16:30|30759.88|30759.88|30759.88|30759.88|30759.88|30759.88|30759.88|30759.88|0
1641478600000|2022-01-06 14:16:40|30761.08|30761.08|30761.08|30761.08|30761.08|30761.08|30761.08|30761.08|0
1641478610000|2022-01-06 14:16:50|30757.54|30757.54|30757.54|30757.54|30757.54|30757.54|30757.54|30757.54|0
1641478620000|2022-01-06 14:17:00|30761.08|30761.08|30761.08|30761.08|30761.08|30761.08|30761.08|30761.08|0
1641478660000|2022-01-06 14:17:40|30757.54|30757.54|30746.94|30746.94|30757.54|30757.54|30746.94|30746.94|0
1641478680000|2022-01-06 14:18:00|30750.47|30750.47|30750.47|30750.47|30750.47|30750.47|30750.47|30750.47|0
1641478750000|2022-01-06 14:19:10|30743.4|30743.4|30739.87|30739.87|30746.94|30746.94|30736.33|30736.33|0
1641478770000|2022-01-06 14:19:30|30746.94|30746.94|30754.61|30754.61|30754.61|30754.61|30746.94|30746.94|0
1641478780000|2022-01-06 14:19:40|30758.14|30758.14|30747.54|30747.54|30758.14|30758.14|30747.54|30747.54|0
1641478860000|2022-01-06 14:21:00|30744|30744|30747.54|30747.54|30747.54|30747.54|30744|30744|0
1641478900000|2022-01-06 14:21:40|30740.47|30740.47|30747.54|30747.54|30747.54|30747.54|30740.47|30740.47|0
1641478940000|2022-01-06 14:22:20|30751.07|30751.07|30754.61|30754.61|30754.61|30754.61|30747.54|30747.54|0
1641478970000|2022-01-06 14:22:50|30751.07|30751.07|30751.07|30751.07|30751.07|30751.07|30751.07|30751.07|0
1641478980000|2022-01-06 14:23:00|30747.54|30747.54|30747.54|30747.54|30747.54|30747.54|30747.54|30747.54|0
1641478990000|2022-01-06 14:23:10|30744|30744|30744|30744|30744|30744|30744|30744|0
1641479010000|2022-01-06 14:23:30|30740.47|30740.47|30744|30744|30744|30744|30740.47|30740.47|0
1641479040000|2022-01-06 14:24:00|30747.54|30747.54|30747.54|30747.54|30747.54|30747.54|30747.54|30747.54|0
1641479080000|2022-01-06 14:24:40|30748.14|30748.14|30748.14|30748.14|30748.14|30748.14|30748.14|30748.14|0
1641479090000|2022-01-06 14:24:50|30744.61|30744.61|30744.61|30744.61|30744.61|30744.61|30744.61|30744.61|0
1641479100000|2022-01-06 14:25:00|30741.07|30741.07|30741.07|30741.07|30741.07|30741.07|30741.07|30741.07|0
1641479120000|2022-01-06 14:25:20|30737.54|30737.54|30744.61|30744.61|30744.61|30744.61|30737.54|30737.54|0
1641479140000|2022-01-06 14:25:40|30744.2|30744.2|30744.61|30744.61|30744.61|30744.61|30744.2|30744.2|0
1641479150000|2022-01-06 14:25:50|30745.02|30745.02|30741.07|30741.07|30745.02|30745.02|30741.07|30741.07|0
1641479180000|2022-01-06 14:26:20|30744.61|30744.61|30744.61|30744.61|30744.61|30744.61|30744.61|30744.61|0
1641479190000|2022-01-06 14:26:30|30748.14|30748.14|30748.14|30748.14|30748.14|30748.14|30748.14|30748.14|0
1641479210000|2022-01-06 14:26:50|30747.54|30747.54|30747.54|30747.54|30747.54|30747.54|30747.54|30747.54|0
1641479220000|2022-01-06 14:27:00|30740.47|30740.47|30740.47|30740.47|30740.47|30740.47|30740.47|30740.47|0
1641479230000|2022-01-06 14:27:10|30744|30744|30747.54|30747.54|30747.54|30747.54|30744|30744|0
1641479240000|2022-01-06 14:27:20|30748.14|30748.14|30755.21|30755.21|30755.21|30755.21|30748.14|30748.14|0
1641479280000|2022-01-06 14:28:00|30748.14|30748.14|30741.07|30741.07|30748.14|30748.14|30741.07|30741.07|0
1641479340000|2022-01-06 14:29:00|30741.8|30741.8|30745.57|30745.57|30745.57|30745.57|30741.8|30741.8|0
1641479350000|2022-01-06 14:29:10|30749.11|30749.11|30749.11|30749.11|30749.11|30749.11|30749.11|30749.11|0
1641479380000|2022-01-06 14:29:40|30752.64|30752.64|30752.64|30752.64|30752.64|30752.64|30752.64|30752.64|0
1641479390000|2022-01-06 14:29:50|30759.71|30759.71|30781.52|30781.52|30781.52|30781.52|30759.71|30759.71|0
1641479400000|2022-01-06 14:30:00|30781.93|30781.93|30787.04|30787.04|30787.04|30787.04|30774.86|30774.86|0
1641479410000|2022-01-06 14:30:10|30779.97|30779.97|30791.17|30791.17|30801.78|30801.78|30779.97|30779.97|0
1641479420000|2022-01-06 14:30:20|30787.64|30787.64|30787.64|30787.64|30787.64|30787.64|30787.64|30787.64|0
1641479430000|2022-01-06 14:30:30|30784.1|30784.1|30773.5|30773.5|30784.1|30784.1|30766.43|30766.43|0
1641479440000|2022-01-06 14:30:40|30777.03|30777.03|30777.03|30777.03|30777.03|30777.03|30777.03|30777.03|0
1641479460000|2022-01-06 14:31:00|30780.57|30780.57|30784.1|30784.1|30784.1|30784.1|30780.57|30780.57|0
1641479470000|2022-01-06 14:31:10|30780.57|30780.57|30780.57|30780.57|30780.57|30780.57|30780.57|30780.57|0
1641479480000|2022-01-06 14:31:20|30780.08|30780.08|30769.48|30769.48|30780.08|30780.08|30769.48|30769.48|0
1641479490000|2022-01-06 14:31:30|30768.88|30768.88|30765.34|30765.34|30768.88|30768.88|30765.34|30765.34|0
1641479500000|2022-01-06 14:31:40|30768.88|30768.88|30772.41|30772.41|30783.02|30783.02|30768.88|30768.88|0
1641479510000|2022-01-06 14:31:50|30768.88|30768.88|30761.81|30761.81|30768.88|30768.88|30761.81|30761.81|0
1641479520000|2022-01-06 14:32:00|30768.88|30768.88|30765.34|30765.34|30768.88|30768.88|30765.34|30765.34|0
1641479530000|2022-01-06 14:32:10|30768.88|30768.88|30772.41|30772.41|30772.41|30772.41|30768.88|30768.88|0
1641479540000|2022-01-06 14:32:20|30775.95|30775.95|30775.95|30775.95|30775.95|30775.95|30775.95|30775.95|0
1641479550000|2022-01-06 14:32:30|30772.41|30772.41|30775.95|30775.95|30775.95|30775.95|30772.41|30772.41|0
1641479570000|2022-01-06 14:32:50|30779.48|30779.48|30791.29|30791.29|30791.29|30791.29|30779.48|30779.48|0
1641479580000|2022-01-06 14:33:00|30794.82|30794.82|30802.5|30802.5|30802.5|30802.5|30794.82|30794.82|0
1641479590000|2022-01-06 14:33:10|30802.01|30802.01|30809.49|30809.49|30809.49|30809.49|30802.01|30802.01|0
1641479600000|2022-01-06 14:33:20|30813.03|30813.03|30823.63|30823.63|30823.63|30823.63|30813.03|30813.03|0
1641479610000|2022-01-06 14:33:30|30816.56|30816.56|30816.97|30816.97|30820.51|30820.51|30816.56|30816.56|0
1641479620000|2022-01-06 14:33:40|30818.17|30818.17|30814.64|30814.64|30818.17|30818.17|30814.64|30814.64|0
1641479640000|2022-01-06 14:34:00|30821.71|30821.71|30818.17|30818.17|30821.71|30821.71|30811.1|30811.1|0
1641479650000|2022-01-06 14:34:10|30821.71|30821.71|30835.85|30835.85|30835.85|30835.85|30821.71|30821.71|0
1641479670000|2022-01-06 14:34:30|30846.45|30846.45|30847.42|30847.42|30847.42|30847.42|30843.88|30843.88|0
1641479680000|2022-01-06 14:34:40|30840.35|30840.35|30833.28|30833.28|30840.35|30840.35|30833.28|30833.28|0
1641479690000|2022-01-06 14:34:50|30836.81|30836.81|30837.06|30837.06|30837.06|30837.06|30836.81|30836.81|0
1641479700000|2022-01-06 14:35:00|30833.52|30833.52|30829.99|30829.99|30833.52|30833.52|30829.99|30829.99|0
1641479710000|2022-01-06 14:35:10|30826.45|30826.45|30822.92|30822.92|30826.45|30826.45|30822.92|30822.92|0
1641479730000|2022-01-06 14:35:30|30823.52|30823.52|30816.45|30816.45|30823.52|30823.52|30816.45|30816.45|0
1641479740000|2022-01-06 14:35:40|30805.84|30805.84|30798.77|30798.77|30805.84|30805.84|30798.77|30798.77|0
1641479750000|2022-01-06 14:35:50|30791.7|30791.7|30791.7|30791.7|30791.7|30791.7|30791.7|30791.7|0
1641479760000|2022-01-06 14:36:00|30795.24|30795.24|30798.77|30798.77|30805.84|30805.84|30795.24|30795.24|0
1641479780000|2022-01-06 14:36:20|30799.02|30799.02|30806.09|30806.09|30806.09|30806.09|30799.02|30799.02|0
1641479790000|2022-01-06 14:36:30|30802.55|30802.55|30799.02|30799.02|30802.55|30802.55|30799.02|30799.02|0
1641479800000|2022-01-06 14:36:40|30798.42|30798.42|30798.42|30798.42|30798.42|30798.42|30798.42|30798.42|0
1641479810000|2022-01-06 14:36:50|30794.88|30794.88|30794.88|30794.88|30794.88|30794.88|30794.88|30794.88|0
1641479820000|2022-01-06 14:37:00|30791.35|30791.35|30784.28|30784.28|30791.35|30791.35|30780.74|30780.74|0
1641479830000|2022-01-06 14:37:10|30787.81|30787.81|30791.35|30791.35|30791.35|30791.35|30787.81|30787.81|0
1641479850000|2022-01-06 14:37:30|30794.88|30794.88|30801.95|30801.95|30801.95|30801.95|30794.88|30794.88|0
1641479860000|2022-01-06 14:37:40|30805.48|30805.48|30805.48|30805.48|30805.48|30805.48|30805.48|30805.48|0
1641479870000|2022-01-06 14:37:50|30798.42|30798.42|30794.88|30794.88|30798.42|30798.42|30794.88|30794.88|0
1641479880000|2022-01-06 14:38:00|30795.48|30795.48|30795.48|30795.48|30795.48|30795.48|30795.48|30795.48|0
1641479910000|2022-01-06 14:38:30|30788.41|30788.41|30788.41|30788.41|30795.48|30795.48|30788.41|30788.41|0
1641479920000|2022-01-06 14:38:40|30795.48|30795.48|30795.48|30795.48|30795.48|30795.48|30795.48|30795.48|0
1641479940000|2022-01-06 14:39:00|30797.28|30797.28|30800.82|30800.82|30800.82|30800.82|30793.75|30793.75|0
1641479980000|2022-01-06 14:39:40|30804.35|30804.35|30804.35|30804.35|30804.35|30804.35|30804.35|30804.35|0
1641479990000|2022-01-06 14:39:50|30807.89|30807.89|30811.42|30811.42|30811.42|30811.42|30807.89|30807.89|0
1641480000000|2022-01-06 14:40:00|30807.89|30807.89|30804.35|30804.35|30807.89|30807.89|30804.35|30804.35|0
1641480020000|2022-01-06 14:40:20|30807.89|30807.89|30804.35|30804.35|30807.89|30807.89|30804.35|30804.35|0
1641480030000|2022-01-06 14:40:30|30797.28|30797.28|30797.28|30797.28|30797.28|30797.28|30797.28|30797.28|0
1641480040000|2022-01-06 14:40:40|30790.21|30790.21|30790.21|30790.21|30790.21|30790.21|30790.21|30790.21|0
1641480050000|2022-01-06 14:40:50|30786.68|30786.68|30779.2|30779.2|30786.68|30786.68|30779.2|30779.2|0
1641480060000|2022-01-06 14:41:00|30779.44|30779.44|30779.44|30779.44|30779.44|30779.44|30779.44|30779.44|0
1641480070000|2022-01-06 14:41:10|30786.51|30786.51|30786.51|30786.51|30786.51|30786.51|30786.51|30786.51|0
1641480080000|2022-01-06 14:41:20|30785.31|30785.31|30781.77|30781.77|30785.31|30785.31|30781.77|30781.77|0
1641480090000|2022-01-06 14:41:30|30785.31|30785.31|30785.31|30785.31|30785.31|30785.31|30781.77|30781.77|0
1641480100000|2022-01-06 14:41:40|30778.24|30778.24|30778.24|30778.24|30785.31|30785.31|30778.24|30778.24|0
1641480120000|2022-01-06 14:42:00|30785.31|30785.31|30785.31|30785.31|30785.31|30785.31|30785.31|30785.31|0
1641480130000|2022-01-06 14:42:10|30788.84|30788.84|30788.84|30788.84|30788.84|30788.84|30788.84|30788.84|0
1641480150000|2022-01-06 14:42:30|30792.38|30792.38|30803.58|30803.58|30803.58|30803.58|30792.38|30792.38|0
1641480170000|2022-01-06 14:42:50|30800.05|30800.05|30800.05|30800.05|30800.05|30800.05|30800.05|30800.05|0
1641480180000|2022-01-06 14:43:00|30796.51|30796.51|30778.84|30778.84|30796.51|30796.51|30778.84|30778.84|0
1641480220000|2022-01-06 14:43:40|30782.38|30782.38|30778.84|30778.84|30782.38|30782.38|30778.84|30778.84|0
1641480230000|2022-01-06 14:43:50|30782.38|30782.38|30782.38|30782.38|30785.91|30785.91|30778.84|30778.84|0
1641480240000|2022-01-06 14:44:00|30792.98|30792.98|30800.05|30800.05|30800.05|30800.05|30792.98|30792.98|0
1641480250000|2022-01-06 14:44:10|30796.51|30796.51|30796.51|30796.51|30796.51|30796.51|30796.51|30796.51|0
1641480270000|2022-01-06 14:44:30|30803.58|30803.58|30814.19|30814.19|30814.19|30814.19|30803.58|30803.58|0
1641480290000|2022-01-06 14:44:50|30807.12|30807.12|30803.58|30803.58|30807.12|30807.12|30803.58|30803.58|0
1641480300000|2022-01-06 14:45:00|30800.05|30800.05|30798.72|30798.72|30800.05|30800.05|30798.72|30798.72|0
1641480310000|2022-01-06 14:45:10|30788.12|30788.12|30787.71|30787.71|30788.12|30788.12|30787.71|30787.71|0
1641480320000|2022-01-06 14:45:20|30787.11|30787.11|30782.32|30782.32|30787.11|30787.11|30782.32|30782.32|0
1641480330000|2022-01-06 14:45:30|30778.78|30778.78|30782.56|30782.56|30782.56|30782.56|30778.78|30778.78|0
1641480340000|2022-01-06 14:45:40|30775.49|30775.49|30768.42|30768.42|30775.49|30775.49|30768.42|30768.42|0
1641480350000|2022-01-06 14:45:50|30771.96|30771.96|30775.49|30775.49|30775.49|30775.49|30771.96|30771.96|0
1641480360000|2022-01-06 14:46:00|30768.42|30768.42|30768.42|30768.42|30768.42|30768.42|30768.42|30768.42|0
1641480370000|2022-01-06 14:46:10|30764.89|30764.89|30754.28|30754.28|30764.89|30764.89|30754.28|30754.28|0
1641480380000|2022-01-06 14:46:20|30764.89|30764.89|30756.02|30756.02|30764.89|30764.89|30756.02|30756.02|0
1641480390000|2022-01-06 14:46:30|30755.61|30755.61|30756.83|30756.83|30756.83|30756.83|30755.61|30755.61|0
1641480400000|2022-01-06 14:46:40|30763.9|30763.9|30767.44|30767.44|30767.44|30767.44|30763.9|30763.9|0
1641480410000|2022-01-06 14:46:50|30760.37|30760.37|30763.9|30763.9|30763.9|30763.9|30760.37|30760.37|0
1641480420000|2022-01-06 14:47:00|30767.44|30767.44|30767.44|30767.44|30767.44|30767.44|30767.44|30767.44|0
1641480440000|2022-01-06 14:47:20|30768.04|30768.04|30768.52|30768.52|30768.52|30768.52|30768.04|30768.04|0
1641480460000|2022-01-06 14:47:40|30769.13|30769.13|30769.13|30769.13|30769.13|30769.13|30769.13|30769.13|0
1641480470000|2022-01-06 14:47:50|30765.59|30765.59|30765.59|30765.59|30765.59|30765.59|30765.59|30765.59|0
1641480480000|2022-01-06 14:48:00|30769.13|30769.13|30783.26|30783.26|30783.26|30783.26|30769.13|30769.13|0
1641480490000|2022-01-06 14:48:10|30776.2|30776.2|30782.85|30782.85|30782.85|30782.85|30776.2|30776.2|0
1641480520000|2022-01-06 14:48:40|30793.46|30793.46|30789.92|30789.92|30793.46|30793.46|30789.92|30789.92|0
1641480530000|2022-01-06 14:48:50|30793.46|30793.46|30786.39|30786.39|30793.46|30793.46|30786.39|30786.39|0
1641480540000|2022-01-06 14:49:00|30782.85|30782.85|30779.32|30779.32|30782.85|30782.85|30779.32|30779.32|0
1641480550000|2022-01-06 14:49:10|30782.85|30782.85|30782.85|30782.85|30782.85|30782.85|30782.85|30782.85|0
1641480560000|2022-01-06 14:49:20|30779.32|30779.32|30779.32|30779.32|30779.32|30779.32|30779.32|30779.32|0
1641480580000|2022-01-06 14:49:40|30775.79|30775.79|30775.79|30775.79|30775.79|30775.79|30775.79|30775.79|0
1641480590000|2022-01-06 14:49:50|30768.72|30768.72|30775.18|30775.18|30775.18|30775.18|30761.04|30761.04|0
1641480600000|2022-01-06 14:50:00|30771.65|30771.65|30775.18|30775.18|30775.18|30775.18|30771.65|30771.65|0
1641480610000|2022-01-06 14:50:10|30771.65|30771.65|30771.65|30771.65|30771.65|30771.65|30771.65|30771.65|0
1641480620000|2022-01-06 14:50:20|30768.11|30768.11|30775.18|30775.18|30775.18|30775.18|30768.11|30768.11|0
1641480630000|2022-01-06 14:50:30|30771.65|30771.65|30771.65|30771.65|30771.65|30771.65|30771.65|30771.65|0
1641480640000|2022-01-06 14:50:40|30764.58|30764.58|30771.65|30771.65|30771.65|30771.65|30764.58|30764.58|0
1641480650000|2022-01-06 14:50:50|30768.11|30768.11|30764.58|30764.58|30768.11|30768.11|30764.58|30764.58|0
1641480660000|2022-01-06 14:51:00|30768.11|30768.11|30771.65|30771.65|30771.65|30771.65|30768.11|30768.11|0
1641480670000|2022-01-06 14:51:10|30778.72|30778.72|30778.72|30778.72|30778.72|30778.72|30778.72|30778.72|0
1641480700000|2022-01-06 14:51:40|30775.18|30775.18|30775.18|30775.18|30775.18|30775.18|30775.18|30775.18|0
1641480710000|2022-01-06 14:51:50|30778.72|30778.72|30775.18|30775.18|30778.72|30778.72|30775.18|30775.18|0
1641480730000|2022-01-06 14:52:10|30774.7|30774.7|30778.24|30778.24|30778.24|30778.24|30774.7|30774.7|0
1641480740000|2022-01-06 14:52:20|30774.7|30774.7|30774.7|30774.7|30774.7|30774.7|30774.7|30774.7|0
1641480750000|2022-01-06 14:52:30|30778.24|30778.24|30782.18|30782.18|30782.18|30782.18|30778.24|30778.24|0
1641480760000|2022-01-06 14:52:40|30785.71|30785.71|30789.25|30789.25|30789.25|30789.25|30785.71|30785.71|0
1641480770000|2022-01-06 14:52:50|30792.78|30792.78|30792.78|30792.78|30792.78|30792.78|30792.78|30792.78|0
1641480790000|2022-01-06 14:53:10|30806.92|30806.92|30806.92|30806.92|30806.92|30806.92|30806.92|30806.92|0
1641480800000|2022-01-06 14:53:20|30810.46|30810.46|30807.53|30807.53|30811.06|30811.06|30807.53|30807.53|0
1641480810000|2022-01-06 14:53:30|30803.99|30803.99|30803.99|30803.99|30803.99|30803.99|30803.99|30803.99|0
1641480830000|2022-01-06 14:53:50|30807.53|30807.53|30807.53|30807.53|30807.53|30807.53|30807.53|30807.53|0
1641480840000|2022-01-06 14:54:00|30803.99|30803.99|30803.99|30803.99|30807.53|30807.53|30803.99|30803.99|0
1641480850000|2022-01-06 14:54:10|30807.53|30807.53|30807.53|30807.53|30811.06|30811.06|30807.53|30807.53|0
1641480860000|2022-01-06 14:54:20|30803.99|30803.99|30803.99|30803.99|30803.99|30803.99|30803.99|30803.99|0
1641480870000|2022-01-06 14:54:30|30800.46|30800.46|30800.46|30800.46|30800.46|30800.46|30800.46|30800.46|0
1641480880000|2022-01-06 14:54:40|30796.92|30796.92|30788.05|30788.05|30800.46|30800.46|30788.05|30788.05|0
1641480890000|2022-01-06 14:54:50|30787.81|30787.81|30787.32|30787.32|30787.81|30787.81|30787.32|30787.32|0
1641480900000|2022-01-06 14:55:00|30797.93|30797.93|30812.07|30812.07|30812.07|30812.07|30797.93|30797.93|0
1641480910000|2022-01-06 14:55:10|30808.53|30808.53|30812.07|30812.07|30815.6|30815.6|30808.53|30808.53|0
1641480920000|2022-01-06 14:55:20|30815.6|30815.6|30816.2|30816.2|30816.2|30816.2|30815.6|30815.6|0
1641480930000|2022-01-06 14:55:30|30819.74|30819.74|30816.2|30816.2|30819.74|30819.74|30816.2|30816.2|0
1641480940000|2022-01-06 14:55:40|30819.74|30819.74|30819.74|30819.74|30819.74|30819.74|30819.74|30819.74|0
1641480950000|2022-01-06 14:55:50|30823.27|30823.27|30827.41|30827.41|30827.41|30827.41|30823.27|30823.27|0
1641480960000|2022-01-06 14:56:00|30841.55|30841.55|30845.08|30845.08|30845.08|30845.08|30841.55|30841.55|0
1641480970000|2022-01-06 14:56:10|30838.01|30838.01|30833.88|30833.88|30838.01|30838.01|30833.88|30833.88|0
1641480980000|2022-01-06 14:56:20|30826.81|30826.81|30823.27|30823.27|30826.81|30826.81|30823.27|30823.27|0
1641481000000|2022-01-06 14:56:40|30819.74|30819.74|30823.27|30823.27|30823.27|30823.27|30819.74|30819.74|0
1641481020000|2022-01-06 14:57:00|30819.74|30819.74|30819.74|30819.74|30819.74|30819.74|30819.74|30819.74|0
1641481030000|2022-01-06 14:57:10|30823.27|30823.27|30823.27|30823.27|30823.27|30823.27|30823.27|30823.27|0
1641481040000|2022-01-06 14:57:20|30826.81|30826.81|30826.81|30826.81|30826.81|30826.81|30826.81|30826.81|0
1641481050000|2022-01-06 14:57:30|30833.88|30833.88|30833.88|30833.88|30833.88|30833.88|30833.88|30833.88|0
1641481070000|2022-01-06 14:57:50|30840.95|30840.95|30833.88|30833.88|30840.95|30840.95|30833.88|30833.88|0
1641481080000|2022-01-06 14:58:00|30837.41|30837.41|30840.95|30840.95|30840.95|30840.95|30837.41|30837.41|0
1641481100000|2022-01-06 14:58:20|30840.7|30840.7|30836.93|30836.93|30840.7|30840.7|30836.93|30836.93|0
1641481110000|2022-01-06 14:58:30|30833.39|30833.39|30833.39|30833.39|30833.39|30833.39|30833.39|30833.39|0
1641481120000|2022-01-06 14:58:40|30829.86|30829.86|30833.39|30833.39|30833.39|30833.39|30829.86|30829.86|0
1641481140000|2022-01-06 14:59:00|30836.93|30836.93|30844|30844|30844|30844|30836.93|30836.93|0
1641481150000|2022-01-06 14:59:10|30847.53|30847.53|30851.07|30851.07|30851.07|30851.07|30847.53|30847.53|0
1641481160000|2022-01-06 14:59:20|30854.6|30854.6|30854.6|30854.6|30854.6|30854.6|30854.6|30854.6|0
1641481170000|2022-01-06 14:59:30|30858.14|30858.14|30861.67|30861.67|30861.67|30861.67|30858.14|30858.14|0
1641481200000|2022-01-06 15:00:00|30847.53|30847.53|30857.95|30857.95|30857.95|30857.95|30843.4|30843.4|0
1641481210000|2022-01-06 15:00:10|30865.02|30865.02|30855.61|30855.61|30868.55|30868.55|30855.61|30855.61|0
1641481220000|2022-01-06 15:00:20|30852.08|30852.08|30843.81|30843.81|30852.08|30852.08|30840.27|30840.27|0
1641481230000|2022-01-06 15:00:30|30840.27|30840.27|30840.27|30840.27|30840.27|30840.27|30840.27|30840.27|0
1641481240000|2022-01-06 15:00:40|30850.88|30850.88|30850.88|30850.88|30850.88|30850.88|30850.88|30850.88|0
1641481250000|2022-01-06 15:00:50|30854.41|30854.41|30854.41|30854.41|30854.41|30854.41|30854.41|30854.41|0
1641481260000|2022-01-06 15:01:00|30857.95|30857.95|30857.95|30857.95|30857.95|30857.95|30857.95|30857.95|0
1641481270000|2022-01-06 15:01:10|30861.48|30861.48|30861.48|30861.48|30861.48|30861.48|30861.48|30861.48|0
1641481290000|2022-01-06 15:01:30|30857.95|30857.95|30854.41|30854.41|30857.95|30857.95|30854.41|30854.41|0
1641481300000|2022-01-06 15:01:40|30861.48|30861.48|30868.55|30868.55|30868.55|30868.55|30861.48|30861.48|0
1641481310000|2022-01-06 15:01:50|30868.96|30868.96|30861.89|30861.89|30868.96|30868.96|30861.89|30861.89|0
1641481320000|2022-01-06 15:02:00|30858.36|30858.36|30858.36|30858.36|30858.36|30858.36|30858.36|30858.36|0
1641481330000|2022-01-06 15:02:10|30865.43|30865.43|30866.63|30866.63|30866.63|30866.63|30865.43|30865.43|0
1641481340000|2022-01-06 15:02:20|30873.7|30873.7|30873.7|30873.7|30873.7|30873.7|30873.7|30873.7|0
1641481350000|2022-01-06 15:02:30|30877.23|30877.23|30873.7|30873.7|30877.23|30877.23|30873.7|30873.7|0
1641481360000|2022-01-06 15:02:40|30874.3|30874.3|30874.3|30874.3|30874.3|30874.3|30874.3|30874.3|0
1641481380000|2022-01-06 15:03:00|30870.76|30870.76|30863.69|30863.69|30870.76|30870.76|30863.69|30863.69|0
1641481390000|2022-01-06 15:03:10|30867.23|30867.23|30867.23|30867.23|30867.23|30867.23|30867.23|30867.23|0
1641481400000|2022-01-06 15:03:20|30870.76|30870.76|30874.3|30874.3|30874.3|30874.3|30870.76|30870.76|0
1641481420000|2022-01-06 15:03:40|30870.76|30870.76|30867.23|30867.23|30870.76|30870.76|30867.23|30867.23|0
1641481430000|2022-01-06 15:03:50|30868.43|30868.43|30875.5|30875.5|30875.5|30875.5|30868.43|30868.43|0
1641481450000|2022-01-06 15:04:10|30871.55|30871.55|30871.55|30871.55|30871.55|30871.55|30871.55|30871.55|0
1641481460000|2022-01-06 15:04:20|30860.95|30860.95|30860.95|30860.95|30860.95|30860.95|30860.95|30860.95|0
1641481480000|2022-01-06 15:04:40|30861.55|30861.55|30853.28|30853.28|30861.55|30861.55|30853.28|30853.28|0
1641481490000|2022-01-06 15:04:50|30860.35|30860.35|30860.35|30860.35|30860.35|30860.35|30860.35|30860.35|0
1641481500000|2022-01-06 15:05:00|30860.11|30860.11|30859.51|30859.51|30860.11|30860.11|30859.51|30859.51|0
1641481510000|2022-01-06 15:05:10|30855.97|30855.97|30859.51|30859.51|30859.51|30859.51|30855.97|30855.97|0
1641481520000|2022-01-06 15:05:20|30858.91|30858.91|30865.98|30865.98|30865.98|30865.98|30858.91|30858.91|0
1641481530000|2022-01-06 15:05:30|30869.51|30869.51|30869.51|30869.51|30869.51|30869.51|30869.51|30869.51|0
1641481540000|2022-01-06 15:05:40|30870.33|30870.33|30873.86|30873.86|30873.86|30873.86|30870.33|30870.33|0
1641481550000|2022-01-06 15:05:50|30870.33|30870.33|30870.33|30870.33|30870.33|30870.33|30870.33|30870.33|0
1641481560000|2022-01-06 15:06:00|30866.79|30866.79|30866.79|30866.79|30866.79|30866.79|30866.79|30866.79|0
1641481570000|2022-01-06 15:06:10|30870.33|30870.33|30873.86|30873.86|30877.4|30877.4|30870.33|30870.33|0
1641481590000|2022-01-06 15:06:30|30870.33|30870.33|30870.33|30870.33|30870.33|30870.33|30870.33|30870.33|0
1641481610000|2022-01-06 15:06:50|30866.79|30866.79|30859.72|30859.72|30866.79|30866.79|30859.72|30859.72|0
1641481630000|2022-01-06 15:07:10|30863.26|30863.26|30866.79|30866.79|30870.33|30870.33|30863.26|30863.26|0
1641481640000|2022-01-06 15:07:20|30870.33|30870.33|30869.6|30869.6|30870.33|30870.33|30866.07|30866.07|0
1641481660000|2022-01-06 15:07:40|30866.07|30866.07|30851.93|30851.93|30869.6|30869.6|30851.93|30851.93|0
1641481670000|2022-01-06 15:07:50|30855.46|30855.46|30855.05|30855.05|30855.46|30855.46|30855.05|30855.05|0
1641481680000|2022-01-06 15:08:00|30851.52|30851.52|30847.98|30847.98|30851.52|30851.52|30847.98|30847.98|0
1641481710000|2022-01-06 15:08:30|30840.91|30840.91|30840.91|30840.91|30840.91|30840.91|30840.91|30840.91|0
1641481720000|2022-01-06 15:08:40|30844.45|30844.45|30844.45|30844.45|30844.45|30844.45|30844.45|30844.45|0
1641481730000|2022-01-06 15:08:50|30840.91|30840.91|30822.83|30822.83|30840.91|30840.91|30822.83|30822.83|0
1641481740000|2022-01-06 15:09:00|30819.3|30819.3|30822.83|30822.83|30822.83|30822.83|30819.3|30819.3|0
1641481750000|2022-01-06 15:09:10|30812.23|30812.23|30819.3|30819.3|30819.3|30819.3|30812.23|30812.23|0
1641481760000|2022-01-06 15:09:20|30815.76|30815.76|30812.23|30812.23|30819.3|30819.3|30812.23|30812.23|0
1641481780000|2022-01-06 15:09:40|30815.76|30815.76|30812.23|30812.23|30815.76|30815.76|30812.23|30812.23|0
1641481790000|2022-01-06 15:09:50|30808.69|30808.69|30805.16|30805.16|30808.69|30808.69|30805.16|30805.16|0
1641481800000|2022-01-06 15:10:00|30808.69|30808.69|30812.23|30812.23|30815.76|30815.76|30808.69|30808.69|0
1641481820000|2022-01-06 15:10:20|30808.69|30808.69|30808.69|30808.69|30808.69|30808.69|30805.16|30805.16|0
1641481830000|2022-01-06 15:10:30|30812.23|30812.23|30801.02|30801.02|30812.23|30812.23|30801.02|30801.02|0
1641481840000|2022-01-06 15:10:40|30804.55|30804.55|30804.55|30804.55|30811.62|30811.62|30804.55|30804.55|0
1641481850000|2022-01-06 15:10:50|30804.14|30804.14|30814.75|30814.75|30814.75|30814.75|30804.14|30804.14|0
1641481860000|2022-01-06 15:11:00|30811.21|30811.21|30811.21|30811.21|30811.21|30811.21|30804.14|30804.14|0
1641481870000|2022-01-06 15:11:10|30804.14|30804.14|30805.58|30805.58|30805.58|30805.58|30795.46|30795.46|0
1641481880000|2022-01-06 15:11:20|30805.34|30805.34|30798.27|30798.27|30805.34|30805.34|30794.74|30794.74|0
1641481890000|2022-01-06 15:11:30|30798.03|30798.03|30797.79|30797.79|30801.32|30801.32|30797.79|30797.79|0
1641481920000|2022-01-06 15:12:00|30793.65|30793.65|30793.65|30793.65|30797.19|30797.19|30790.12|30790.12|0
1641481940000|2022-01-06 15:12:20|30790.12|30790.12|30787.07|30787.07|30790.12|30790.12|30786.58|30786.58|0
1641481950000|2022-01-06 15:12:30|30790.6|30790.6|30794.14|30794.14|30794.14|30794.14|30790.6|30790.6|0
1641481960000|2022-01-06 15:12:40|30793.89|30793.89|30786.58|30786.58|30793.89|30793.89|30786.58|30786.58|0
1641481970000|2022-01-06 15:12:50|30790.12|30790.12|30786.58|30786.58|30790.12|30790.12|30786.58|30786.58|0
1641481990000|2022-01-06 15:13:10|30783.05|30783.05|30804.74|30804.74|30804.74|30804.74|30783.05|30783.05|0
1641482030000|2022-01-06 15:13:50|30808.28|30808.28|30808.28|30808.28|30808.28|30808.28|30808.28|30808.28|0
1641482040000|2022-01-06 15:14:00|30808.52|30808.52|30815.59|30815.59|30815.59|30815.59|30808.52|30808.52|0
1641482050000|2022-01-06 15:14:10|30815.83|30815.83|30812.3|30812.3|30815.83|30815.83|30812.3|30812.3|0
1641482060000|2022-01-06 15:14:20|30808.76|30808.76|30808.76|30808.76|30808.76|30808.76|30805.23|30805.23|0
1641482070000|2022-01-06 15:14:30|30808.16|30808.16|30804.62|30804.62|30808.16|30808.16|30804.62|30804.62|0
1641482080000|2022-01-06 15:14:40|30805.23|30805.23|30801.69|30801.69|30805.23|30805.23|30801.69|30801.69|0
1641482100000|2022-01-06 15:15:00|30805.23|30805.23|30805.23|30805.23|30805.23|30805.23|30805.23|30805.23|0
1641482110000|2022-01-06 15:15:10|30801.69|30801.69|30801.69|30801.69|30801.69|30801.69|30801.69|30801.69|0
1641482120000|2022-01-06 15:15:20|30805.23|30805.23|30805.23|30805.23|30812.3|30812.3|30805.23|30805.23|0
1641482130000|2022-01-06 15:15:30|30808.76|30808.76|30805.23|30805.23|30812.3|30812.3|30805.23|30805.23|0
1641482140000|2022-01-06 15:15:40|30812.3|30812.3|30815.83|30815.83|30815.83|30815.83|30812.3|30812.3|0
1641482160000|2022-01-06 15:16:00|30812.3|30812.3|30808.76|30808.76|30812.3|30812.3|30805.23|30805.23|0
1641482170000|2022-01-06 15:16:10|30805.23|30805.23|30804.74|30804.74|30805.23|30805.23|30804.74|30804.74|0
1641482180000|2022-01-06 15:16:20|30808.28|30808.28|30808.28|30808.28|30808.28|30808.28|30808.28|30808.28|0
1641482190000|2022-01-06 15:16:30|30804.74|30804.74|30804.74|30804.74|30804.74|30804.74|30804.74|30804.74|0
1641482220000|2022-01-06 15:17:00|30801.21|30801.21|30804.74|30804.74|30804.74|30804.74|30801.21|30801.21|0
1641482230000|2022-01-06 15:17:10|30804.14|30804.14|30800.61|30800.61|30804.14|30804.14|30800.61|30800.61|0
1641482240000|2022-01-06 15:17:20|30797.07|30797.07|30797.07|30797.07|30800.61|30800.61|30797.07|30797.07|0
1641482250000|2022-01-06 15:17:30|30800.61|30800.61|30804.14|30804.14|30804.14|30804.14|30800.61|30800.61|0
1641482260000|2022-01-06 15:17:40|30797.07|30797.07|30796.83|30796.83|30797.07|30797.07|30796.83|30796.83|0
1641482270000|2022-01-06 15:17:50|30789.76|30789.76|30786.22|30786.22|30789.76|30789.76|30786.22|30786.22|0
1641482290000|2022-01-06 15:18:10|30789.76|30789.76|30782.69|30782.69|30789.76|30789.76|30782.69|30782.69|0
1641482300000|2022-01-06 15:18:20|30779.15|30779.15|30779.15|30779.15|30779.15|30779.15|30779.15|30779.15|0
1641482310000|2022-01-06 15:18:30|30782.69|30782.69|30782.69|30782.69|30782.69|30782.69|30782.69|30782.69|0
1641482320000|2022-01-06 15:18:40|30779.15|30779.15|30778.74|30778.74|30779.15|30779.15|30778.74|30778.74|0
1641482330000|2022-01-06 15:18:50|30775.21|30775.21|30775.21|30775.21|30775.21|30775.21|30775.21|30775.21|0
1641482340000|2022-01-06 15:19:00|30778.74|30778.74|30782.28|30782.28|30782.28|30782.28|30778.74|30778.74|0
1641482350000|2022-01-06 15:19:10|30785.81|30785.81|30782.28|30782.28|30785.81|30785.81|30782.28|30782.28|0
1641482410000|2022-01-06 15:20:10|30782.69|30782.69|30789.76|30789.76|30789.76|30789.76|30782.69|30782.69|0
1641482420000|2022-01-06 15:20:20|30800.36|30800.36|30800.36|30800.36|30800.36|30800.36|30800.36|30800.36|0
1641482440000|2022-01-06 15:20:40|30796.83|30796.83|30796.83|30796.83|30796.83|30796.83|30796.83|30796.83|0
1641482450000|2022-01-06 15:20:50|30793.29|30793.29|30793.29|30793.29|30793.29|30793.29|30793.29|30793.29|0
1641482460000|2022-01-06 15:21:00|30800.36|30800.36|30800.36|30800.36|30800.36|30800.36|30800.36|30800.36|0
1641482510000|2022-01-06 15:21:50|30796.83|30796.83|30803.9|30803.9|30803.9|30803.9|30796.83|30796.83|0
1641482520000|2022-01-06 15:22:00|30800.36|30800.36|30810.97|30810.97|30810.97|30810.97|30796.83|30796.83|0
1641482530000|2022-01-06 15:22:10|30807.43|30807.43|30807.43|30807.43|30807.43|30807.43|30807.43|30807.43|0
1641482540000|2022-01-06 15:22:20|30810.97|30810.97|30810.97|30810.97|30810.97|30810.97|30810.97|30810.97|0
1641482550000|2022-01-06 15:22:30|30811.81|30811.81|30812.05|30812.05|30812.05|30812.05|30811.81|30811.81|0
1641482570000|2022-01-06 15:22:50|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|30815.59|0
1641482580000|2022-01-06 15:23:00|30812.05|30812.05|30815.59|30815.59|30815.59|30815.59|30804.98|30804.98|0
1641482590000|2022-01-06 15:23:10|30812.05|30812.05|30812.05|30812.05|30812.05|30812.05|30812.05|30812.05|0
1641482610000|2022-01-06 15:23:30|30808.52|30808.52|30804.98|30804.98|30808.52|30808.52|30801.45|30801.45|0
1641482620000|2022-01-06 15:23:40|30808.52|30808.52|30808.52|30808.52|30812.05|30812.05|30808.52|30808.52|0
1641482630000|2022-01-06 15:23:50|30804.98|30804.98|30800.85|30800.85|30804.98|30804.98|30800.85|30800.85|0
1641482650000|2022-01-06 15:24:10|30804.38|30804.38|30811.45|30811.45|30811.45|30811.45|30804.38|30804.38|0
1641482660000|2022-01-06 15:24:20|30811.86|30811.86|30816.05|30816.05|30819.58|30819.58|30811.86|30811.86|0
1641482670000|2022-01-06 15:24:30|30812.51|30812.51|30812.51|30812.51|30812.51|30812.51|30812.51|30812.51|0
1641482680000|2022-01-06 15:24:40|30808.98|30808.98|30816.05|30816.05|30816.05|30816.05|30805.44|30805.44|0
1641482690000|2022-01-06 15:24:50|30808.98|30808.98|30808.98|30808.98|30808.98|30808.98|30808.98|30808.98|0
1641482700000|2022-01-06 15:25:00|30805.44|30805.44|30801.91|30801.91|30805.44|30805.44|30801.91|30801.91|0
1641482720000|2022-01-06 15:25:20|30805.44|30805.44|30805.44|30805.44|30805.44|30805.44|30805.44|30805.44|0
1641482740000|2022-01-06 15:25:40|30808.98|30808.98|30813.72|30813.72|30813.72|30813.72|30808.98|30808.98|0
1641482750000|2022-01-06 15:25:50|30810.18|30810.18|30820.79|30820.79|30820.79|30820.79|30810.18|30810.18|0
1641482760000|2022-01-06 15:26:00|30821.2|30821.2|30817.66|30817.66|30821.2|30821.2|30817.66|30817.66|0
1641482770000|2022-01-06 15:26:10|30814.13|30814.13|30814.13|30814.13|30814.13|30814.13|30814.13|30814.13|0
1641482780000|2022-01-06 15:26:20|30814.37|30814.37|30810.83|30810.83|30814.37|30814.37|30810.83|30810.83|0
1641482790000|2022-01-06 15:26:30|30814.37|30814.37|30814.37|30814.37|30814.37|30814.37|30814.37|30814.37|0
1641482820000|2022-01-06 15:27:00|30807.3|30807.3|30807.3|30807.3|30807.3|30807.3|30807.3|30807.3|0
1641482830000|2022-01-06 15:27:10|30810.83|30810.83|30821.44|30821.44|30821.44|30821.44|30810.83|30810.83|0
1641482840000|2022-01-06 15:27:20|30810.83|30810.83|30810.83|30810.83|30810.83|30810.83|30810.83|30810.83|0
1641482850000|2022-01-06 15:27:30|30817.9|30817.9|30814.37|30814.37|30817.9|30817.9|30814.37|30814.37|0
1641482860000|2022-01-06 15:27:40|30810.83|30810.83|30814.37|30814.37|30814.37|30814.37|30810.83|30810.83|0
1641482870000|2022-01-06 15:27:50|30817.9|30817.9|30817.9|30817.9|30817.9|30817.9|30817.9|30817.9|0
1641482890000|2022-01-06 15:28:10|30814.37|30814.37|30807.3|30807.3|30814.37|30814.37|30807.3|30807.3|0
1641482920000|2022-01-06 15:28:40|30810.83|30810.83|30810.83|30810.83|30814.37|30814.37|30810.83|30810.83|0
1641482930000|2022-01-06 15:28:50|30814.37|30814.37|30807.3|30807.3|30814.37|30814.37|30807.3|30807.3|0
1641482950000|2022-01-06 15:29:10|30803.76|30803.76|30803.76|30803.76|30803.76|30803.76|30803.76|30803.76|0
1641482960000|2022-01-06 15:29:20|30807.3|30807.3|30807.3|30807.3|30807.3|30807.3|30807.3|30807.3|0
1641482970000|2022-01-06 15:29:30|30810.83|30810.83|30807.3|30807.3|30810.83|30810.83|30807.3|30807.3|0
1641482980000|2022-01-06 15:29:40|30805.09|30805.09|30801.14|30801.14|30805.09|30805.09|30801.14|30801.14|0
1641482990000|2022-01-06 15:29:50|30797.61|30797.61|30793.47|30793.47|30797.61|30797.61|30793.47|30793.47|0
1641483000000|2022-01-06 15:30:00|30789.94|30789.94|30801.14|30801.14|30801.14|30801.14|30789.94|30789.94|0
1641483010000|2022-01-06 15:30:10|30794.07|30794.07|30794.07|30794.07|30794.07|30794.07|30794.07|30794.07|0
1641483020000|2022-01-06 15:30:20|30797.61|30797.61|30794.07|30794.07|30797.61|30797.61|30794.07|30794.07|0
1641483030000|2022-01-06 15:30:30|30797.61|30797.61|30797.61|30797.61|30797.61|30797.61|30797.61|30797.61|0
1641483040000|2022-01-06 15:30:40|30794.07|30794.07|30797.61|30797.61|30797.61|30797.61|30794.07|30794.07|0
1641483050000|2022-01-06 15:30:50|30794.07|30794.07|30794.07|30794.07|30794.07|30794.07|30790.54|30790.54|0
1641483060000|2022-01-06 15:31:00|30787|30787|30797.61|30797.61|30797.61|30797.61|30787|30787|0
1641483070000|2022-01-06 15:31:10|30798.21|30798.21|30801.74|30801.74|30801.74|30801.74|30798.21|30798.21|0
1641483080000|2022-01-06 15:31:20|30794.67|30794.67|30794.67|30794.67|30794.67|30794.67|30794.67|30794.67|0
1641483090000|2022-01-06 15:31:30|30795.27|30795.27|30795.27|30795.27|30795.27|30795.27|30795.27|30795.27|0
1641483100000|2022-01-06 15:31:40|30791.74|30791.74|30795.27|30795.27|30795.27|30795.27|30791.74|30791.74|0
1641483110000|2022-01-06 15:31:50|30798.81|30798.81|30798.81|30798.81|30798.81|30798.81|30798.81|30798.81|0
1641483120000|2022-01-06 15:32:00|30795.27|30795.27|30795.27|30795.27|30795.27|30795.27|30795.27|30795.27|0
1641483130000|2022-01-06 15:32:10|30795.51|30795.51|30788.44|30788.44|30795.51|30795.51|30788.44|30788.44|0
1641483140000|2022-01-06 15:32:20|30791.98|30791.98|30795.51|30795.51|30795.51|30795.51|30791.98|30791.98|0
1641483150000|2022-01-06 15:32:30|30788.44|30788.44|30788.44|30788.44|30788.44|30788.44|30788.44|30788.44|0
1641483160000|2022-01-06 15:32:40|30791.98|30791.98|30791.98|30791.98|30791.98|30791.98|30791.98|30791.98|0
1641483180000|2022-01-06 15:33:00|30788.44|30788.44|30784.91|30784.91|30788.44|30788.44|30784.91|30784.91|0
1641483190000|2022-01-06 15:33:10|30788.44|30788.44|30788.44|30788.44|30788.44|30788.44|30788.44|30788.44|0
1641483200000|2022-01-06 15:33:20|30791.98|30791.98|30791.98|30791.98|30791.98|30791.98|30791.98|30791.98|0
1641483210000|2022-01-06 15:33:30|30792.22|30792.22|30800.13|30800.13|30800.13|30800.13|30792.22|30792.22|0
1641483220000|2022-01-06 15:33:40|30803.67|30803.67|30803.67|30803.67|30803.67|30803.67|30803.67|30803.67|0
1641483230000|2022-01-06 15:33:50|30810.74|30810.74|30815.48|30815.48|30815.48|30815.48|30810.74|30810.74|0
1641483250000|2022-01-06 15:34:10|30819.01|30819.01|30819.01|30819.01|30819.01|30819.01|30819.01|30819.01|0
1641483260000|2022-01-06 15:34:20|30811.94|30811.94|30811.34|30811.34|30811.94|30811.94|30811.34|30811.34|0
1641483270000|2022-01-06 15:34:30|30814.87|30814.87|30818.41|30818.41|30818.41|30818.41|30814.87|30814.87|0
1641483280000|2022-01-06 15:34:40|30814.87|30814.87|30814.87|30814.87|30814.87|30814.87|30814.87|30814.87|0
1641483290000|2022-01-06 15:34:50|30811.34|30811.34|30811.34|30811.34|30811.34|30811.34|30811.34|30811.34|0
1641483300000|2022-01-06 15:35:00|30807.81|30807.81|30807.81|30807.81|30807.81|30807.81|30804.27|30804.27|0
1641483310000|2022-01-06 15:35:10|30811.34|30811.34|30811.34|30811.34|30811.34|30811.34|30811.34|30811.34|0
1641483340000|2022-01-06 15:35:40|30807.81|30807.81|30807.81|30807.81|30807.81|30807.81|30807.81|30807.81|0
1641483350000|2022-01-06 15:35:50|30804.27|30804.27|30804.27|30804.27|30804.27|30804.27|30804.27|30804.27|0
1641483360000|2022-01-06 15:36:00|30800.74|30800.74|30800.74|30800.74|30800.74|30800.74|30800.74|30800.74|0
1641483370000|2022-01-06 15:36:10|30804.27|30804.27|30800.74|30800.74|30804.27|30804.27|30800.74|30800.74|0
1641483380000|2022-01-06 15:36:20|30804.27|30804.27|30804.27|30804.27|30804.27|30804.27|30804.27|30804.27|0
1641483390000|2022-01-06 15:36:30|30811.34|30811.34|30811.34|30811.34|30811.34|30811.34|30811.34|30811.34|0
1641483400000|2022-01-06 15:36:40|30814.87|30814.87|30818.41|30818.41|30818.41|30818.41|30814.87|30814.87|0
1641483430000|2022-01-06 15:37:10|30821.94|30821.94|30825.48|30825.48|30825.48|30825.48|30821.94|30821.94|0
1641483440000|2022-01-06 15:37:20|30832.55|30832.55|30832.55|30832.55|30832.55|30832.55|30832.55|30832.55|0
1641483450000|2022-01-06 15:37:30|30839.62|30839.62|30848.3|30848.3|30848.3|30848.3|30839.62|30839.62|0
1641483460000|2022-01-06 15:37:40|30844.77|30844.77|30845.59|30845.59|30845.59|30845.59|30841.23|30841.23|0
1641483470000|2022-01-06 15:37:50|30849.12|30849.12|30842.05|30842.05|30849.12|30849.12|30842.05|30842.05|0
1641483490000|2022-01-06 15:38:10|30838.52|30838.52|30830.44|30830.44|30838.52|30838.52|30830.44|30830.44|0
1641483510000|2022-01-06 15:38:30|30833.97|30833.97|30830.44|30830.44|30833.97|30833.97|30826.9|30826.9|0
1641483530000|2022-01-06 15:38:50|30833.97|30833.97|30833.97|30833.97|30833.97|30833.97|30833.97|30833.97|0
1641483540000|2022-01-06 15:39:00|30837.5|30837.5|30841.04|30841.04|30841.04|30841.04|30837.5|30837.5|0
1641483550000|2022-01-06 15:39:10|30844.57|30844.57|30844.57|30844.57|30844.57|30844.57|30844.57|30844.57|0
1641483580000|2022-01-06 15:39:40|30848.11|30848.11|30855.18|30855.18|30855.18|30855.18|30848.11|30848.11|0
1641483590000|2022-01-06 15:39:50|30865.78|30865.78|30862.25|30862.25|30865.78|30865.78|30862.25|30862.25|0
1641483610000|2022-01-06 15:40:10|30858.71|30858.71|30851.64|30851.64|30858.71|30858.71|30851.64|30851.64|0
1641483620000|2022-01-06 15:40:20|30852.05|30852.05|30852.05|30852.05|30852.05|30852.05|30852.05|30852.05|0
1641483630000|2022-01-06 15:40:30|30851.45|30851.45|30847.92|30847.92|30851.45|30851.45|30847.92|30847.92|0
1641483650000|2022-01-06 15:40:50|30849.12|30849.12|30849.12|30849.12|30849.12|30849.12|30849.12|30849.12|0
1641483660000|2022-01-06 15:41:00|30845.59|30845.59|30845.59|30845.59|30845.59|30845.59|30845.59|30845.59|0
1641483680000|2022-01-06 15:41:20|30849.12|30849.12|30849.12|30849.12|30849.12|30849.12|30845.59|30845.59|0
1641483710000|2022-01-06 15:41:50|30845.59|30845.59|30852.66|30852.66|30852.66|30852.66|30845.59|30845.59|0
1641483720000|2022-01-06 15:42:00|30856.19|30856.19|30860.13|30860.13|30860.13|30860.13|30856.19|30856.19|0
1641483730000|2022-01-06 15:42:10|30863.67|30863.67|30863.67|30863.67|30863.67|30863.67|30863.67|30863.67|0
1641483740000|2022-01-06 15:42:20|30867.2|30867.2|30874.27|30874.27|30874.27|30874.27|30867.2|30867.2|0
1641483760000|2022-01-06 15:42:40|30867.2|30867.2|30870.74|30870.74|30870.74|30870.74|30867.2|30867.2|0
1641483770000|2022-01-06 15:42:50|30877.81|30877.81|30874.27|30874.27|30877.81|30877.81|30874.27|30874.27|0
1641483780000|2022-01-06 15:43:00|30863.67|30863.67|30868.94|30868.94|30870.74|30870.74|30863.67|30863.67|0
1641483790000|2022-01-06 15:43:10|30861.87|30861.87|30861.87|30861.87|30861.87|30861.87|30861.87|30861.87|0
1641483800000|2022-01-06 15:43:20|30868.94|30868.94|30872.47|30872.47|30872.47|30872.47|30868.94|30868.94|0
1641483810000|2022-01-06 15:43:30|30871.87|30871.87|30868.34|30868.34|30871.87|30871.87|30868.34|30868.34|0
1641483820000|2022-01-06 15:43:40|30868.09|30868.09|30868.34|30868.34|30868.34|30868.34|30868.09|30868.09|0
1641483840000|2022-01-06 15:44:00|30864.8|30864.8|30864.8|30864.8|30864.8|30864.8|30864.8|30864.8|0
1641483850000|2022-01-06 15:44:10|30868.34|30868.34|30868.34|30868.34|30868.34|30868.34|30868.34|30868.34|0
1641483860000|2022-01-06 15:44:20|30868.58|30868.58|30868.58|30868.58|30868.58|30868.58|30868.58|30868.58|0
1641483870000|2022-01-06 15:44:30|30865.04|30865.04|30865.04|30865.04|30865.04|30865.04|30865.04|30865.04|0
1641483900000|2022-01-06 15:45:00|30863.84|30863.84|30867.38|30867.38|30867.38|30867.38|30860.31|30860.31|0
1641483920000|2022-01-06 15:45:20|30863.84|30863.84|30863.84|30863.84|30863.84|30863.84|30863.84|30863.84|0
1641483930000|2022-01-06 15:45:30|30856.77|30856.77|30860.31|30860.31|30860.31|30860.31|30856.77|30856.77|0
1641483950000|2022-01-06 15:45:50|30856.77|30856.77|30849.7|30849.7|30856.77|30856.77|30849.7|30849.7|0
1641483970000|2022-01-06 15:46:10|30853.24|30853.24|30853.24|30853.24|30856.77|30856.77|30853.24|30853.24|0
1641483980000|2022-01-06 15:46:20|30849.7|30849.7|30849.7|30849.7|30849.7|30849.7|30849.7|30849.7|0
1641483990000|2022-01-06 15:46:30|30848.88|30848.88|30852.83|30852.83|30852.83|30852.83|30848.88|30848.88|0
1641484000000|2022-01-06 15:46:40|30849.29|30849.29|30849.29|30849.29|30849.29|30849.29|30849.29|30849.29|0
1641484020000|2022-01-06 15:47:00|30852.83|30852.83|30863.43|30863.43|30863.43|30863.43|30852.83|30852.83|0
1641484040000|2022-01-06 15:47:20|30859.9|30859.9|30849.29|30849.29|30859.9|30859.9|30849.29|30849.29|0
1641484060000|2022-01-06 15:47:40|30852.83|30852.83|30849.29|30849.29|30852.83|30852.83|30849.29|30849.29|0
1641484070000|2022-01-06 15:47:50|30852.83|30852.83|30849.29|30849.29|30856.36|30856.36|30849.29|30849.29|0
1641484080000|2022-01-06 15:48:00|30845.76|30845.76|30845.76|30845.76|30845.76|30845.76|30845.76|30845.76|0
1641484100000|2022-01-06 15:48:20|30852.83|30852.83|30863.43|30863.43|30863.43|30863.43|30852.83|30852.83|0
1641484110000|2022-01-06 15:48:30|30859.9|30859.9|30859.9|30859.9|30859.9|30859.9|30859.9|30859.9|0
1641484120000|2022-01-06 15:48:40|30863.43|30863.43|30866.97|30866.97|30866.97|30866.97|30856.36|30856.36|0
1641484130000|2022-01-06 15:48:50|30863.43|30863.43|30852.83|30852.83|30863.43|30863.43|30852.83|30852.83|0
1641484140000|2022-01-06 15:49:00|30849.29|30849.29|30852.83|30852.83|30852.83|30852.83|30845.76|30845.76|0
1641484150000|2022-01-06 15:49:10|30849.29|30849.29|30849.29|30849.29|30849.29|30849.29|30849.29|30849.29|0
1641484160000|2022-01-06 15:49:20|30852.83|30852.83|30860.31|30860.31|30863.43|30863.43|30852.83|30852.83|0
1641484170000|2022-01-06 15:49:30|30863.84|30863.84|30863.84|30863.84|30867.38|30867.38|30863.84|30863.84|0
1641484180000|2022-01-06 15:49:40|30867.38|30867.38|30867.38|30867.38|30867.38|30867.38|30867.38|30867.38|0
1641484190000|2022-01-06 15:49:50|30870.91|30870.91|30871.51|30871.51|30871.51|30871.51|30870.91|30870.91|0
1641484200000|2022-01-06 15:50:00|30867.98|30867.98|30867.98|30867.98|30867.98|30867.98|30867.98|30867.98|0
1641484210000|2022-01-06 15:50:10|30857.37|30857.37|30853.84|30853.84|30857.37|30857.37|30853.84|30853.84|0
1641484220000|2022-01-06 15:50:20|30850.3|30850.3|30850.3|30850.3|30850.3|30850.3|30850.3|30850.3|0
1641484230000|2022-01-06 15:50:30|30846.77|30846.77|30842.63|30842.63|30846.77|30846.77|30842.63|30842.63|0
1641484240000|2022-01-06 15:50:40|30839.1|30839.1|30842.63|30842.63|30842.63|30842.63|30839.1|30839.1|0
1641484260000|2022-01-06 15:51:00|30846.17|30846.17|30849.7|30849.7|30849.7|30849.7|30846.17|30846.17|0
1641484270000|2022-01-06 15:51:10|30856.77|30856.77|30856.77|30856.77|30856.77|30856.77|30856.77|30856.77|0
1641484280000|2022-01-06 15:51:20|30860.31|30860.31|30860.91|30860.91|30860.91|30860.91|30860.31|30860.31|0
1641484290000|2022-01-06 15:51:30|30861.15|30861.15|30861.39|30861.39|30861.39|30861.39|30861.15|30861.15|0
1641484310000|2022-01-06 15:51:50|30868.46|30868.46|30864.93|30864.93|30868.46|30868.46|30864.93|30864.93|0
1641484330000|2022-01-06 15:52:10|30868.46|30868.46|30868.46|30868.46|30868.46|30868.46|30868.46|30868.46|0
1641484360000|2022-01-06 15:52:40|30864.93|30864.93|30868.46|30868.46|30868.46|30868.46|30864.93|30864.93|0
1641484400000|2022-01-06 15:53:20|30872|30872|30868.46|30868.46|30872|30872|30868.46|30868.46|0
1641484410000|2022-01-06 15:53:30|30864.93|30864.93|30864.93|30864.93|30864.93|30864.93|30864.93|30864.93|0
1641484420000|2022-01-06 15:53:40|30861.39|30861.39|30861.39|30861.39|30861.39|30861.39|30861.39|30861.39|0
1641484430000|2022-01-06 15:53:50|30854.32|30854.32|30854.32|30854.32|30854.32|30854.32|30854.32|30854.32|0
1641484450000|2022-01-06 15:54:10|30850.79|30850.79|30850.79|30850.79|30850.79|30850.79|30850.79|30850.79|0
1641484460000|2022-01-06 15:54:20|30854.32|30854.32|30854.32|30854.32|30854.32|30854.32|30854.32|30854.32|0
1641484490000|2022-01-06 15:54:50|30857.86|30857.86|30861.39|30861.39|30861.39|30861.39|30857.86|30857.86|0
1641484500000|2022-01-06 15:55:00|30864.93|30864.93|30861.39|30861.39|30864.93|30864.93|30861.39|30861.39|0
1641484510000|2022-01-06 15:55:10|30857.86|30857.86|30857.86|30857.86|30857.86|30857.86|30857.86|30857.86|0
1641484520000|2022-01-06 15:55:20|30854.32|30854.32|30843.12|30843.12|30854.32|30854.32|30843.12|30843.12|0
1641484530000|2022-01-06 15:55:30|30842.71|30842.71|30842.71|30842.71|30842.71|30842.71|30842.71|30842.71|0
1641484540000|2022-01-06 15:55:40|30835.64|30835.64|30835.64|30835.64|30835.64|30835.64|30835.64|30835.64|0
1641484590000|2022-01-06 15:56:30|30832.1|30832.1|30832.1|30832.1|30832.1|30832.1|30832.1|30832.1|0
1641484620000|2022-01-06 15:57:00|30835.64|30835.64|30835.64|30835.64|30835.64|30835.64|30835.64|30835.64|0
1641484630000|2022-01-06 15:57:10|30839.17|30839.17|30839.17|30839.17|30839.17|30839.17|30839.17|30839.17|0
1641484640000|2022-01-06 15:57:20|30832.1|30832.1|30833.19|30833.19|30833.19|30833.19|30832.1|30832.1|0
1641484650000|2022-01-06 15:57:30|30833.43|30833.43|30834.03|30834.03|30834.03|30834.03|30833.43|30833.43|0
1641484660000|2022-01-06 15:57:40|30830.49|30830.49|30819.48|30819.48|30830.49|30830.49|30819.48|30819.48|0
1641484680000|2022-01-06 15:58:00|30823.02|30823.02|30832.53|30832.53|30833.14|30833.14|30822.29|30822.29|0
1641484690000|2022-01-06 15:58:10|30825.47|30825.47|30832.53|30832.53|30832.53|30832.53|30825.47|30825.47|0
1641484700000|2022-01-06 15:58:20|30825.47|30825.47|30825.47|30825.47|30825.47|30825.47|30825.47|30825.47|0
1641484710000|2022-01-06 15:58:30|30821.93|30821.93|30814.26|30814.26|30821.93|30821.93|30814.26|30814.26|0
1641484730000|2022-01-06 15:58:50|30810.72|30810.72|30799.11|30799.11|30810.72|30810.72|30792.04|30792.04|0
1641484750000|2022-01-06 15:59:10|30795.57|30795.57|30799.11|30799.11|30802.64|30802.64|30795.57|30795.57|0
1641484760000|2022-01-06 15:59:20|30795.57|30795.57|30795.57|30795.57|30795.57|30795.57|30795.57|30795.57|0
1641484770000|2022-01-06 15:59:30|30792.04|30792.04|30792.04|30792.04|30792.04|30792.04|30792.04|30792.04|0
1641484790000|2022-01-06 15:59:50|30788.5|30788.5|30799.11|30799.11|30799.11|30799.11|30788.5|30788.5|0
1641484800000|2022-01-06 16:00:00|30795.57|30795.57|30802.64|30802.64|30802.64|30802.64|30795.57|30795.57|0
1641484810000|2022-01-06 16:00:10|30809.71|30809.71|30802.64|30802.64|30809.71|30809.71|30802.64|30802.64|0
1641484820000|2022-01-06 16:00:20|30799.11|30799.11|30802.64|30802.64|30802.64|30802.64|30799.11|30799.11|0
1641484830000|2022-01-06 16:00:30|30802.4|30802.4|30802.4|30802.4|30802.4|30802.4|30802.4|30802.4|0
1641484850000|2022-01-06 16:00:50|30805.94|30805.94|30802.4|30802.4|30805.94|30805.94|30802.4|30802.4|0
1641484860000|2022-01-06 16:01:00|30798.87|30798.87|30795.33|30795.33|30798.87|30798.87|30795.33|30795.33|0
1641484870000|2022-01-06 16:01:10|30791.8|30791.8|30791.2|30791.2|30791.8|30791.8|30791.2|30791.2|0
1641484880000|2022-01-06 16:01:20|30787.66|30787.66|30787.01|30787.01|30787.66|30787.66|30787.01|30787.01|0
1641484890000|2022-01-06 16:01:30|30790.54|30790.54|30787.01|30787.01|30790.54|30790.54|30787.01|30787.01|0
1641484900000|2022-01-06 16:01:40|30783.47|30783.47|30783.47|30783.47|30783.47|30783.47|30783.47|30783.47|0
1641484910000|2022-01-06 16:01:50|30787.01|30787.01|30787.01|30787.01|30787.01|30787.01|30787.01|30787.01|0
1641484920000|2022-01-06 16:02:00|30783.47|30783.47|30783.47|30783.47|30783.47|30783.47|30783.47|30783.47|0
1641484930000|2022-01-06 16:02:10|30787.01|30787.01|30787.01|30787.01|30787.01|30787.01|30787.01|30787.01|0
1641484940000|2022-01-06 16:02:20|30790.54|30790.54|30790.95|30790.95|30790.95|30790.95|30790.54|30790.54|0
1641484950000|2022-01-06 16:02:30|30794.49|30794.49|30790.95|30790.95|30794.49|30794.49|30790.95|30790.95|0
1641484960000|2022-01-06 16:02:40|30787.42|30787.42|30787.42|30787.42|30787.42|30787.42|30787.42|30787.42|0
1641484970000|2022-01-06 16:02:50|30783.88|30783.88|30783.88|30783.88|30783.88|30783.88|30783.88|30783.88|0
1641484980000|2022-01-06 16:03:00|30787.42|30787.42|30787.42|30787.42|30787.42|30787.42|30787.42|30787.42|0
1641484990000|2022-01-06 16:03:10|30788.02|30788.02|30784.49|30784.49|30788.02|30788.02|30784.49|30784.49|0
1641485030000|2022-01-06 16:03:50|30788.02|30788.02|30791.56|30791.56|30791.56|30791.56|30784.49|30784.49|0
1641485040000|2022-01-06 16:04:00|30795.09|30795.09|30798.63|30798.63|30798.63|30798.63|30795.09|30795.09|0
1641485050000|2022-01-06 16:04:10|30795.09|30795.09|30795.09|30795.09|30795.09|30795.09|30795.09|30795.09|0
1641485060000|2022-01-06 16:04:20|30791.56|30791.56|30787.61|30787.61|30791.56|30791.56|30787.61|30787.61|0
1641485070000|2022-01-06 16:04:30|30779.94|30779.94|30776.41|30776.41|30779.94|30779.94|30776.41|30776.41|0
1641485100000|2022-01-06 16:05:00|30779.94|30779.94|30776.41|30776.41|30779.94|30779.94|30776.41|30776.41|0
1641485110000|2022-01-06 16:05:10|30772.87|30772.87|30769.34|30769.34|30776.41|30776.41|30769.34|30769.34|0
1641485130000|2022-01-06 16:05:30|30772.87|30772.87|30772.87|30772.87|30776.41|30776.41|30772.87|30772.87|0
1641485140000|2022-01-06 16:05:40|30776.41|30776.41|30776.41|30776.41|30776.41|30776.41|30776.41|30776.41|0
1641485160000|2022-01-06 16:06:00|30779.94|30779.94|30787.01|30787.01|30787.01|30787.01|30779.94|30779.94|0
1641485170000|2022-01-06 16:06:10|30783.47|30783.47|30779.94|30779.94|30783.47|30783.47|30776.41|30776.41|0
1641485180000|2022-01-06 16:06:20|30776.41|30776.41|30776.41|30776.41|30776.41|30776.41|30776.41|30776.41|0
1641485200000|2022-01-06 16:06:40|30779.94|30779.94|30779.94|30779.94|30779.94|30779.94|30779.94|30779.94|0
1641485210000|2022-01-06 16:06:50|30783.47|30783.47|30783.23|30783.23|30783.47|30783.47|30783.23|30783.23|0
1641485220000|2022-01-06 16:07:00|30786.77|30786.77|30786.77|30786.77|30786.77|30786.77|30786.77|30786.77|0
1641485230000|2022-01-06 16:07:10|30779.7|30779.7|30783.23|30783.23|30783.23|30783.23|30776.16|30776.16|0
1641485240000|2022-01-06 16:07:20|30776.16|30776.16|30776.16|30776.16|30776.16|30776.16|30776.16|30776.16|0
1641485260000|2022-01-06 16:07:40|30772.63|30772.63|30772.63|30772.63|30772.63|30772.63|30772.63|30772.63|0
1641485270000|2022-01-06 16:07:50|30779.7|30779.7|30784.43|30784.43|30784.43|30784.43|30779.7|30779.7|0
1641485290000|2022-01-06 16:08:10|30785.04|30785.04|30785.04|30785.04|30785.04|30785.04|30785.04|30785.04|0
1641485300000|2022-01-06 16:08:20|30781.5|30781.5|30777.97|30777.97|30781.5|30781.5|30777.97|30777.97|0
1641485340000|2022-01-06 16:09:00|30778.57|30778.57|30785.64|30785.64|30785.64|30785.64|30778.57|30778.57|0
1641485350000|2022-01-06 16:09:10|30789.17|30789.17|30799.78|30799.78|30799.78|30799.78|30789.17|30789.17|0
1641485360000|2022-01-06 16:09:20|30796.24|30796.24|30806.85|30806.85|30806.85|30806.85|30796.24|30796.24|0
1641485370000|2022-01-06 16:09:30|30803.31|30803.31|30796.24|30796.24|30803.31|30803.31|30796.24|30796.24|0
1641485380000|2022-01-06 16:09:40|30792.71|30792.71|30791.5|30791.5|30792.71|30792.71|30791.5|30791.5|0
1641485420000|2022-01-06 16:10:20|30784.43|30784.43|30784.43|30784.43|30784.43|30784.43|30784.43|30784.43|0
1641485430000|2022-01-06 16:10:30|30784.84|30784.84|30784.84|30784.84|30784.84|30784.84|30784.84|30784.84|0
1641485440000|2022-01-06 16:10:40|30781.31|30781.31|30781.31|30781.31|30781.31|30781.31|30781.31|30781.31|0
1641485460000|2022-01-06 16:11:00|30777.77|30777.77|30784.84|30784.84|30788.38|30788.38|30777.77|30777.77|0
1641485480000|2022-01-06 16:11:20|30788.38|30788.38|30784.84|30784.84|30788.38|30788.38|30784.84|30784.84|0
1641485510000|2022-01-06 16:11:50|30788.38|30788.38|30784.84|30784.84|30788.38|30788.38|30784.84|30784.84|0
1641485520000|2022-01-06 16:12:00|30781.31|30781.31|30781.31|30781.31|30781.31|30781.31|30781.31|30781.31|0
1641485570000|2022-01-06 16:12:50|30784.84|30784.84|30784.84|30784.84|30784.84|30784.84|30784.84|30784.84|0
1641485610000|2022-01-06 16:13:30|30788.38|30788.38|30791.91|30791.91|30791.91|30791.91|30788.38|30788.38|0
1641485630000|2022-01-06 16:13:50|30788.38|30788.38|30788.38|30788.38|30788.38|30788.38|30788.38|30788.38|0
1641485650000|2022-01-06 16:14:10|30784.84|30784.84|30788.38|30788.38|30788.38|30788.38|30784.84|30784.84|0
1641485680000|2022-01-06 16:14:40|30784.84|30784.84|30784.84|30784.84|30784.84|30784.84|30784.84|30784.84|0
1641485710000|2022-01-06 16:15:10|30785.33|30785.33|30785.93|30785.93|30785.93|30785.93|30785.33|30785.33|0
1641485720000|2022-01-06 16:15:20|30789.46|30789.46|30789.46|30789.46|30789.46|30789.46|30789.46|30789.46|0
1641485730000|2022-01-06 16:15:30|30793|30793|30793|30793|30793|30793|30793|30793|0
1641485740000|2022-01-06 16:15:40|30789.46|30789.46|30789.46|30789.46|30789.46|30789.46|30789.46|30789.46|0
1641485760000|2022-01-06 16:16:00|30793|30793|30793|30793|30793|30793|30793|30793|0
1641485770000|2022-01-06 16:16:10|30789.46|30789.46|30789.46|30789.46|30789.46|30789.46|30789.46|30789.46|0
1641485780000|2022-01-06 16:16:20|30793|30793|30785.33|30785.33|30793|30793|30785.33|30785.33|0
1641485800000|2022-01-06 16:16:40|30774.72|30774.72|30778.26|30778.26|30778.26|30778.26|30771.19|30771.19|0
1641485810000|2022-01-06 16:16:50|30781.79|30781.79|30781.79|30781.79|30781.79|30781.79|30781.79|30781.79|0
1641485830000|2022-01-06 16:17:10|30778.26|30778.26|30778.26|30778.26|30778.26|30778.26|30778.26|30778.26|0
1641485890000|2022-01-06 16:18:10|30774.72|30774.72|30774.72|30774.72|30774.72|30774.72|30774.72|30774.72|0
1641485940000|2022-01-06 16:19:00|30774.12|30774.12|30770.59|30770.59|30774.12|30774.12|30770.59|30770.59|0
1641485950000|2022-01-06 16:19:10|30774.12|30774.12|30774.12|30774.12|30774.12|30774.12|30774.12|30774.12|0
1641485970000|2022-01-06 16:19:30|30770.59|30770.59|30770.59|30770.59|30770.59|30770.59|30770.59|30770.59|0
1641486000000|2022-01-06 16:20:00|30774.12|30774.12|30774.12|30774.12|30774.12|30774.12|30774.12|30774.12|0
1641486020000|2022-01-06 16:20:20|30770.59|30770.59|30770.59|30770.59|30770.59|30770.59|30770.59|30770.59|0
1641486050000|2022-01-06 16:20:50|30767.05|30767.05|30767.05|30767.05|30767.05|30767.05|30767.05|30767.05|0
1641486060000|2022-01-06 16:21:00|30763.52|30763.52|30763.52|30763.52|30763.52|30763.52|30763.52|30763.52|0
1641486070000|2022-01-06 16:21:10|30763.11|30763.11|30766.64|30766.64|30766.64|30766.64|30763.11|30763.11|0
1641486080000|2022-01-06 16:21:20|30770.18|30770.18|30770.18|30770.18|30770.18|30770.18|30770.18|30770.18|0
1641486130000|2022-01-06 16:22:10|30773.71|30773.71|30773.71|30773.71|30773.71|30773.71|30773.71|30773.71|0
1641486140000|2022-01-06 16:22:20|30773.3|30773.3|30773.3|30773.3|30773.3|30773.3|30772.89|30772.89|0
1641486150000|2022-01-06 16:22:30|30776.84|30776.84|30776.84|30776.84|30776.84|30776.84|30776.84|30776.84|0
1641486160000|2022-01-06 16:22:40|30773.3|30773.3|30773.3|30773.3|30773.3|30773.3|30773.3|30773.3|0
1641486180000|2022-01-06 16:23:00|30769.77|30769.77|30769.77|30769.77|30769.77|30769.77|30769.77|30769.77|0
1641486190000|2022-01-06 16:23:10|30769.17|30769.17|30769.17|30769.17|30769.17|30769.17|30769.17|30769.17|0
1641486210000|2022-01-06 16:23:30|30765.63|30765.63|30765.63|30765.63|30765.63|30765.63|30765.63|30765.63|0
1641486220000|2022-01-06 16:23:40|30769.17|30769.17|30769.17|30769.17|30769.17|30769.17|30769.17|30769.17|0
1641486230000|2022-01-06 16:23:50|30769.77|30769.77|30769.77|30769.77|30769.77|30769.77|30769.77|30769.77|0
1641486240000|2022-01-06 16:24:00|30773.3|30773.3|30776.84|30776.84|30776.84|30776.84|30773.3|30773.3|0
1641486260000|2022-01-06 16:24:20|30780.37|30780.37|30780.37|30780.37|30780.37|30780.37|30780.37|30780.37|0
1641486270000|2022-01-06 16:24:30|30780.78|30780.78|30780.78|30780.78|30780.78|30780.78|30780.78|30780.78|0
1641486280000|2022-01-06 16:24:40|30784.32|30784.32|30784.32|30784.32|30784.32|30784.32|30784.32|30784.32|0
1641486300000|2022-01-06 16:25:00|30780.78|30780.78|30780.78|30780.78|30784.32|30784.32|30780.78|30780.78|0
1641486310000|2022-01-06 16:25:10|30777.25|30777.25|30773.11|30773.11|30777.25|30777.25|30773.11|30773.11|0
1641486320000|2022-01-06 16:25:20|30772.51|30772.51|30772.51|30772.51|30772.51|30772.51|30772.51|30772.51|0
1641486330000|2022-01-06 16:25:30|30768.98|30768.98|30768.98|30768.98|30768.98|30768.98|30768.98|30768.98|0
1641486340000|2022-01-06 16:25:40|30765.44|30765.44|30765.44|30765.44|30765.44|30765.44|30765.44|30765.44|0
1641486360000|2022-01-06 16:26:00|30772.51|30772.51|30773.71|30773.71|30773.71|30773.71|30772.51|30772.51|0
1641486370000|2022-01-06 16:26:10|30777.25|30777.25|30770.18|30770.18|30777.25|30777.25|30770.18|30770.18|0
1641486400000|2022-01-06 16:26:40|30769.58|30769.58|30766.04|30766.04|30769.58|30769.58|30766.04|30766.04|0
1641486410000|2022-01-06 16:26:50|30762.51|30762.51|30762.51|30762.51|30762.51|30762.51|30762.51|30762.51|0
1641486420000|2022-01-06 16:27:00|30766.04|30766.04|30766.04|30766.04|30769.58|30769.58|30766.04|30766.04|0
1641486430000|2022-01-06 16:27:10|30769.58|30769.58|30769.58|30769.58|30769.58|30769.58|30769.58|30769.58|0
1641486440000|2022-01-06 16:27:20|30766.04|30766.04|30762.51|30762.51|30766.04|30766.04|30762.51|30762.51|0
1641486450000|2022-01-06 16:27:30|30761.91|30761.91|30761.91|30761.91|30761.91|30761.91|30761.91|30761.91|0
1641486490000|2022-01-06 16:28:10|30758.37|30758.37|30758.37|30758.37|30758.37|30758.37|30758.37|30758.37|0
1641486500000|2022-01-06 16:28:20|30757.96|30757.96|30758.37|30758.37|30758.37|30758.37|30757.96|30757.96|0
1641486510000|2022-01-06 16:28:30|30757.77|30757.77|30754.24|30754.24|30757.77|30757.77|30754.24|30754.24|0
1641486520000|2022-01-06 16:28:40|30750.7|30750.7|30747.17|30747.17|30750.7|30750.7|30747.17|30747.17|0
1641486530000|2022-01-06 16:28:50|30750.7|30750.7|30750.7|30750.7|30750.7|30750.7|30750.7|30750.7|0
1641486540000|2022-01-06 16:29:00|30747.17|30747.17|30733.63|30733.63|30747.17|30747.17|30733.03|30733.03|0
1641486550000|2022-01-06 16:29:10|30740.7|30740.7|30740.7|30740.7|30740.7|30740.7|30740.7|30740.7|0
1641486560000|2022-01-06 16:29:20|30744.23|30744.23|30751.3|30751.3|30751.3|30751.3|30744.23|30744.23|0
1641486570000|2022-01-06 16:29:30|30754.84|30754.84|30747.77|30747.77|30754.84|30754.84|30747.77|30747.77|0
1641486580000|2022-01-06 16:29:40|30744.23|30744.23|30744.23|30744.23|30747.77|30747.77|30744.23|30744.23|0
1641486590000|2022-01-06 16:29:50|30744.83|30744.83|30719.9|30719.9|30744.83|30744.83|30719.9|30719.9|0
1641543300000|2022-01-07 08:15:00|30359.25|30359.25|30380.46|30380.46|30380.46|30380.46|30359.25|30359.25|0
1641543310000|2022-01-07 08:15:10|30383.99|30383.99|30375.47|30375.47|30383.99|30383.99|30369.85|30369.85|0
1641543320000|2022-01-07 08:15:20|30379|30379|30364.86|30364.86|30379|30379|30364.86|30364.86|0
1641543330000|2022-01-07 08:15:30|30361.33|30361.33|30357.79|30357.79|30368.4|30368.4|30357.79|30357.79|0
1641543340000|2022-01-07 08:15:40|30364.86|30364.86|30364.86|30364.86|30364.86|30364.86|30364.86|30364.86|0
1641543350000|2022-01-07 08:15:50|30368.4|30368.4|30354.26|30354.26|30368.4|30368.4|30354.26|30354.26|0
1641543360000|2022-01-07 08:16:00|30350.72|30350.72|30347.19|30347.19|30354.26|30354.26|30347.19|30347.19|0
1641543370000|2022-01-07 08:16:10|30343.65|30343.65|30343.65|30343.65|30343.65|30343.65|30340.12|30340.12|0
1641543390000|2022-01-07 08:16:30|30350.72|30350.72|30354.26|30354.26|30354.26|30354.26|30350.72|30350.72|0
1641543400000|2022-01-07 08:16:40|30347.19|30347.19|30357.79|30357.79|30357.79|30357.79|30347.19|30347.19|0
1641543450000|2022-01-07 08:17:30|30364.86|30364.86|30357.79|30357.79|30364.86|30364.86|30357.79|30357.79|0
1641543460000|2022-01-07 08:17:40|30361.33|30361.33|30354.26|30354.26|30361.33|30361.33|30347.19|30347.19|0
1641543470000|2022-01-07 08:17:50|30361.33|30361.33|30364.86|30364.86|30364.86|30364.86|30361.33|30361.33|0
1641543480000|2022-01-07 08:18:00|30371.93|30371.93|30364.86|30364.86|30371.93|30371.93|30364.86|30364.86|0
1641543500000|2022-01-07 08:18:20|30361.33|30361.33|30364.86|30364.86|30364.86|30364.86|30357.79|30357.79|0
1641543510000|2022-01-07 08:18:30|30368.4|30368.4|30368.4|30368.4|30368.4|30368.4|30368.4|30368.4|0
1641543520000|2022-01-07 08:18:40|30371.93|30371.93|30371.93|30371.93|30371.93|30371.93|30371.93|30371.93|0
1641543530000|2022-01-07 08:18:50|30364.86|30364.86|30361.33|30361.33|30364.86|30364.86|30361.33|30361.33|0
1641543540000|2022-01-07 08:19:00|30360.13|30360.13|30350.72|30350.72|30361.33|30361.33|30350.72|30350.72|0
1641543550000|2022-01-07 08:19:10|30348.3|30348.3|30351.84|30351.84|30351.84|30351.84|30348.3|30348.3|0
1641543560000|2022-01-07 08:19:20|30355.37|30355.37|30357.7|30357.7|30358.91|30358.91|30351.84|30351.84|0
1641543570000|2022-01-07 08:19:30|30350.63|30350.63|30354.16|30354.16|30354.16|30354.16|30350.63|30350.63|0
1641543580000|2022-01-07 08:19:40|30357.7|30357.7|30364.77|30364.77|30364.77|30364.77|30357.7|30357.7|0
1641543600000|2022-01-07 08:20:00|30368.3|30368.3|30360|30360|30368.3|30368.3|30360|30360|0
1641543610000|2022-01-07 08:20:10|30363.54|30363.54|30363.54|30363.54|30363.54|30363.54|30363.54|30363.54|0
1641543620000|2022-01-07 08:20:20|30367.07|30367.07|30377.68|30377.68|30377.68|30377.68|30367.07|30367.07|0
1641543630000|2022-01-07 08:20:30|30381.21|30381.21|30374.14|30374.14|30384.75|30384.75|30374.14|30374.14|0
1641543640000|2022-01-07 08:20:40|30370.61|30370.61|30363.54|30363.54|30370.61|30370.61|30363.54|30363.54|0
1641543650000|2022-01-07 08:20:50|30360|30360|30360|30360|30360|30360|30360|30360|0
1641543670000|2022-01-07 08:21:10|30349.4|30349.4|30342.33|30342.33|30349.4|30349.4|30342.33|30342.33|0
1641543680000|2022-01-07 08:21:20|30345.86|30345.86|30352.93|30352.93|30352.93|30352.93|30345.86|30345.86|0
1641543690000|2022-01-07 08:21:30|30349.4|30349.4|30349.4|30349.4|30349.4|30349.4|30349.4|30349.4|0
1641543700000|2022-01-07 08:21:40|30345.86|30345.86|30349.4|30349.4|30349.4|30349.4|30342.33|30342.33|0
1641543710000|2022-01-07 08:21:50|30352.93|30352.93|30351.72|30351.72|30352.93|30352.93|30351.72|30351.72|0
1641543730000|2022-01-07 08:22:10|30348.19|30348.19|30344.65|30344.65|30348.19|30348.19|30341.12|30341.12|0
1641543760000|2022-01-07 08:22:40|30334.05|30334.05|30330.51|30330.51|30334.05|30334.05|30330.51|30330.51|0
1641543770000|2022-01-07 08:22:50|30326.98|30326.98|30326.98|30326.98|30326.98|30326.98|30326.98|30326.98|0
1641543780000|2022-01-07 08:23:00|30326.57|30326.57|30331.33|30331.33|30331.33|30331.33|30326.57|30326.57|0
1641543800000|2022-01-07 08:23:20|30321.86|30321.86|30318.32|30318.32|30321.86|30321.86|30318.32|30318.32|0
1641543810000|2022-01-07 08:23:30|30321.86|30321.86|30325.39|30325.39|30325.39|30325.39|30321.86|30321.86|0
1641543820000|2022-01-07 08:23:40|30318.32|30318.32|30318.32|30318.32|30318.32|30318.32|30318.32|30318.32|0
1641543830000|2022-01-07 08:23:50|30314.79|30314.79|30325.39|30325.39|30325.39|30325.39|30314.79|30314.79|0
1641543840000|2022-01-07 08:24:00|30336|30336|30325.39|30325.39|30336|30336|30325.39|30325.39|0
1641543850000|2022-01-07 08:24:10|30328.93|30328.93|30328.93|30328.93|30328.93|30328.93|30328.93|30328.93|0
1641543860000|2022-01-07 08:24:20|30336|30336|30336|30336|30336|30336|30336|30336|0
1641543890000|2022-01-07 08:24:50|30332.46|30332.46|30332.46|30332.46|30332.46|30332.46|30332.46|30332.46|0
1641543900000|2022-01-07 08:25:00|30325.39|30325.39|30318.32|30318.32|30325.39|30325.39|30318.32|30318.32|0
1641543910000|2022-01-07 08:25:10|30314.79|30314.79|30317.72|30317.72|30317.72|30317.72|30314.19|30314.19|0
1641543930000|2022-01-07 08:25:30|30314.19|30314.19|30317.72|30317.72|30317.72|30317.72|30314.19|30314.19|0
1641543940000|2022-01-07 08:25:40|30314.19|30314.19|30317.72|30317.72|30317.72|30317.72|30314.19|30314.19|0
1641543950000|2022-01-07 08:25:50|30321.26|30321.26|30321.26|30321.26|30321.26|30321.26|30317.72|30317.72|0
1641543970000|2022-01-07 08:26:10|30324.79|30324.79|30324.79|30324.79|30324.79|30324.79|30324.79|30324.79|0
1641544010000|2022-01-07 08:26:50|30321.26|30321.26|30328.33|30328.33|30328.33|30328.33|30321.26|30321.26|0
1641544020000|2022-01-07 08:27:00|30324.79|30324.79|30317.72|30317.72|30324.79|30324.79|30317.72|30317.72|0
1641544030000|2022-01-07 08:27:10|30321.26|30321.26|30317.72|30317.72|30324.79|30324.79|30317.72|30317.72|0
1641544040000|2022-01-07 08:27:20|30324.79|30324.79|30314.19|30314.19|30324.79|30324.79|30314.19|30314.19|0
1641544050000|2022-01-07 08:27:30|30307.12|30307.12|30303.58|30303.58|30307.12|30307.12|30300.05|30300.05|0
1641544060000|2022-01-07 08:27:40|30302.38|30302.38|30302.38|30302.38|30302.38|30302.38|30302.38|30302.38|0
1641544070000|2022-01-07 08:27:50|30305.92|30305.92|30309.45|30309.45|30309.45|30309.45|30305.92|30305.92|0
1641544080000|2022-01-07 08:28:00|30308.22|30308.22|30308.22|30308.22|30308.22|30308.22|30308.22|30308.22|0
1641544090000|2022-01-07 08:28:10|30304.69|30304.69|30304.69|30304.69|30304.69|30304.69|30304.69|30304.69|0
1641544100000|2022-01-07 08:28:20|30297.62|30297.62|30296.8|30296.8|30297.62|30297.62|30296.8|30296.8|0
1641544110000|2022-01-07 08:28:30|30296.2|30296.2|30295.6|30295.6|30296.2|30296.2|30295.6|30295.6|0
1641544120000|2022-01-07 08:28:40|30296.01|30296.01|30299.95|30299.95|30299.95|30299.95|30296.01|30296.01|0
1641544140000|2022-01-07 08:29:00|30289.35|30289.35|30285.4|30285.4|30289.35|30289.35|30285.4|30285.4|0
1641544150000|2022-01-07 08:29:10|30286|30286|30286|30286|30286|30286|30286|30286|0
1641544160000|2022-01-07 08:29:20|30293.07|30293.07|30303.68|30303.68|30303.68|30303.68|30293.07|30293.07|0
1641544170000|2022-01-07 08:29:30|30310.75|30310.75|30310.75|30310.75|30310.75|30310.75|30310.75|30310.75|0
1641544180000|2022-01-07 08:29:40|30321.35|30321.35|30336.7|30336.7|30336.7|30336.7|30321.35|30321.35|0
1641544190000|2022-01-07 08:29:50|30329.63|30329.63|30322.56|30322.56|30329.63|30329.63|30322.56|30322.56|0
1641544200000|2022-01-07 08:30:00|30319.03|30319.03|30315.08|30315.08|30319.03|30319.03|30315.08|30315.08|0
1641544220000|2022-01-07 08:30:20|30311.55|30311.55|30290.94|30290.94|30312.15|30312.15|30290.94|30290.94|0
1641544240000|2022-01-07 08:30:40|30283.87|30283.87|30283.87|30283.87|30283.87|30283.87|30283.87|30283.87|0
1641544250000|2022-01-07 08:30:50|30282.64|30282.64|30281.91|30281.91|30282.64|30282.64|30279.11|30279.11|0
1641544260000|2022-01-07 08:31:00|30278.38|30278.38|30274.84|30274.84|30278.38|30278.38|30274.84|30274.84|0
1641544270000|2022-01-07 08:31:10|30278.38|30278.38|30278.38|30278.38|30278.38|30278.38|30278.38|30278.38|0
1641544280000|2022-01-07 08:31:20|30274.84|30274.84|30271.31|30271.31|30274.84|30274.84|30271.31|30271.31|0
1641544290000|2022-01-07 08:31:30|30267.77|30267.77|30264.24|30264.24|30267.77|30267.77|30264.24|30264.24|0
1641544320000|2022-01-07 08:32:00|30264.84|30264.84|30264.84|30264.84|30264.84|30264.84|30264.84|30264.84|0
1641544330000|2022-01-07 08:32:10|30261.31|30261.31|30261.31|30261.31|30261.31|30261.31|30261.31|30261.31|0
1641544340000|2022-01-07 08:32:20|30257.77|30257.77|30257.77|30257.77|30257.77|30257.77|30257.77|30257.77|0
1641544350000|2022-01-07 08:32:30|30261.31|30261.31|30249.97|30249.97|30261.31|30261.31|30249.97|30249.97|0
1641544360000|2022-01-07 08:32:40|30248.17|30248.17|30234.03|30234.03|30248.17|30248.17|30234.03|30234.03|0
1641544370000|2022-01-07 08:32:50|30233.43|30233.43|30222.83|30222.83|30233.43|30233.43|30222.83|30222.83|0
1641544380000|2022-01-07 08:33:00|30221.19|30221.19|30221.6|30221.6|30221.6|30221.6|30221.19|30221.19|0
1641544390000|2022-01-07 08:33:10|30225.13|30225.13|30213.08|30213.08|30225.13|30225.13|30213.08|30213.08|0
1641544400000|2022-01-07 08:33:20|30212.67|30212.67|30183.79|30183.79|30212.67|30212.67|30183.79|30183.79|0
1641544410000|2022-01-07 08:33:30|30194.4|30194.4|30194.4|30194.4|30194.4|30194.4|30194.4|30194.4|0
1641544420000|2022-01-07 08:33:40|30190.86|30190.86|30190.86|30190.86|30190.86|30190.86|30190.86|30190.86|0
1641544440000|2022-01-07 08:34:00|30194.4|30194.4|30201.47|30201.47|30201.47|30201.47|30194.4|30194.4|0
1641544450000|2022-01-07 08:34:10|30194.4|30194.4|30197.93|30197.93|30197.93|30197.93|30194.4|30194.4|0
1641544460000|2022-01-07 08:34:20|30198.53|30198.53|30198.53|30198.53|30198.53|30198.53|30198.53|30198.53|0
1641544470000|2022-01-07 08:34:30|30191.46|30191.46|30198.53|30198.53|30198.53|30198.53|30191.46|30191.46|0
1641544480000|2022-01-07 08:34:40|30195|30195|30195|30195|30198.53|30198.53|30191.46|30191.46|0
1641544500000|2022-01-07 08:35:00|30195.6|30195.6|30188.53|30188.53|30195.6|30195.6|30188.53|30188.53|0
1641544520000|2022-01-07 08:35:20|30189.13|30189.13|30192.67|30192.67|30192.67|30192.67|30189.13|30189.13|0
1641544530000|2022-01-07 08:35:30|30192.26|30192.26|30192.26|30192.26|30192.26|30192.26|30192.26|30192.26|0
1641544540000|2022-01-07 08:35:40|30188.72|30188.72|30188.72|30188.72|30189.32|30189.32|30188.12|30188.12|0
1641544550000|2022-01-07 08:35:50|30192.26|30192.26|30196.39|30196.39|30196.39|30196.39|30192.26|30192.26|0
1641544560000|2022-01-07 08:36:00|30192.86|30192.86|30192.86|30192.86|30192.86|30192.86|30192.86|30192.86|0
1641544570000|2022-01-07 08:36:10|30191.89|30191.89|30195.42|30195.42|30195.42|30195.42|30191.89|30191.89|0
1641544590000|2022-01-07 08:36:30|30191.89|30191.89|30191.89|30191.89|30191.89|30191.89|30191.89|30191.89|0
1641544620000|2022-01-07 08:37:00|30188.35|30188.35|30185.35|30185.35|30188.35|30188.35|30185.35|30185.35|0
1641544630000|2022-01-07 08:37:10|30188.88|30188.88|30188.88|30188.88|30188.88|30188.88|30188.88|30188.88|0
1641544650000|2022-01-07 08:37:30|30192.42|30192.42|30192.42|30192.42|30195.95|30195.95|30192.42|30192.42|0
1641544670000|2022-01-07 08:37:50|30185.35|30185.35|30188.88|30188.88|30188.88|30188.88|30185.35|30185.35|0
1641544680000|2022-01-07 08:38:00|30181.81|30181.81|30185.35|30185.35|30185.35|30185.35|30181.81|30181.81|0
1641544700000|2022-01-07 08:38:20|30181.81|30181.81|30178.28|30178.28|30181.81|30181.81|30178.28|30178.28|0
1641544710000|2022-01-07 08:38:30|30181.81|30181.81|30181.81|30181.81|30181.81|30181.81|30181.81|30181.81|0
1641544720000|2022-01-07 08:38:40|30182.42|30182.42|30182.42|30182.42|30182.42|30182.42|30182.42|30182.42|0
1641544730000|2022-01-07 08:38:50|30181.6|30181.6|30185.13|30185.13|30188.67|30188.67|30181.6|30181.6|0
1641544740000|2022-01-07 08:39:00|30183.93|30183.93|30180.39|30180.39|30183.93|30183.93|30180.39|30180.39|0
1641544750000|2022-01-07 08:39:10|30176.86|30176.86|30180.39|30180.39|30180.39|30180.39|30176.86|30176.86|0
1641544760000|2022-01-07 08:39:20|30181|30181|30181|30181|30181|30181|30181|30181|0
1641544770000|2022-01-07 08:39:30|30184.53|30184.53|30192.2|30192.2|30192.2|30192.2|30184.53|30184.53|0
1641544780000|2022-01-07 08:39:40|30188.67|30188.67|30185.13|30185.13|30192.2|30192.2|30185.13|30185.13|0
1641544800000|2022-01-07 08:40:00|30188.67|30188.67|30188.67|30188.67|30188.67|30188.67|30188.67|30188.67|0
1641544820000|2022-01-07 08:40:20|30192.2|30192.2|30192.93|30192.93|30193.41|30193.41|30192.2|30192.2|0
1641544830000|2022-01-07 08:40:30|30185.86|30185.86|30175.25|30175.25|30185.86|30185.86|30175.25|30175.25|0
1641544840000|2022-01-07 08:40:40|30174.65|30174.65|30174.65|30174.65|30174.65|30174.65|30174.65|30174.65|0
1641544860000|2022-01-07 08:41:00|30178.19|30178.19|30171.12|30171.12|30178.19|30178.19|30171.12|30171.12|0
1641544880000|2022-01-07 08:41:20|30164.05|30164.05|30156.98|30156.98|30164.05|30164.05|30156.98|30156.98|0
1641544900000|2022-01-07 08:41:40|30164.05|30164.05|30172.32|30172.32|30172.32|30172.32|30164.05|30164.05|0
1641544910000|2022-01-07 08:41:50|30168.78|30168.78|30168.78|30168.78|30168.78|30168.78|30168.18|30168.18|0
1641544920000|2022-01-07 08:42:00|30165.25|30165.25|30165.25|30165.25|30165.25|30165.25|30165.25|30165.25|0
1641544930000|2022-01-07 08:42:10|30168.78|30168.78|30168.78|30168.78|30168.78|30168.78|30168.78|30168.78|0
1641544940000|2022-01-07 08:42:20|30161.71|30161.71|30150.51|30150.51|30161.71|30161.71|30150.51|30150.51|0
1641544960000|2022-01-07 08:42:40|30146.97|30146.97|30146.97|30146.97|30146.97|30146.97|30146.97|30146.97|0
1641544970000|2022-01-07 08:42:50|30150.51|30150.51|30146.97|30146.97|30150.51|30150.51|30146.97|30146.97|0
1641544990000|2022-01-07 08:43:10|30150.51|30150.51|30150.51|30150.51|30150.51|30150.51|30150.51|30150.51|0
1641545000000|2022-01-07 08:43:20|30139.9|30139.9|30139.9|30139.9|30139.9|30139.9|30139.9|30139.9|0
1641545010000|2022-01-07 08:43:30|30150.51|30150.51|30146.97|30146.97|30150.51|30150.51|30146.97|30146.97|0
1641545020000|2022-01-07 08:43:40|30143.44|30143.44|30136.37|30136.37|30143.44|30143.44|30136.37|30136.37|0
1641545030000|2022-01-07 08:43:50|30139.9|30139.9|30143.44|30143.44|30143.44|30143.44|30139.9|30139.9|0
1641545040000|2022-01-07 08:44:00|30150.51|30150.51|30150.51|30150.51|30150.51|30150.51|30150.51|30150.51|0
1641545050000|2022-01-07 08:44:10|30146.97|30146.97|30150.51|30150.51|30150.51|30150.51|30146.97|30146.97|0
1641545070000|2022-01-07 08:44:30|30157.58|30157.58|30157.58|30157.58|30157.58|30157.58|30157.58|30157.58|0
1641545100000|2022-01-07 08:45:00|30168.18|30168.18|30171.72|30171.72|30175.25|30175.25|30168.18|30168.18|0
1641545120000|2022-01-07 08:45:20|30178.79|30178.79|30178.79|30178.79|30178.79|30178.79|30178.79|30178.79|0
1641545170000|2022-01-07 08:46:10|30182.32|30182.32|30182.32|30182.32|30182.32|30182.32|30182.32|30182.32|0
1641545180000|2022-01-07 08:46:20|30185.86|30185.86|30189.15|30189.15|30189.15|30189.15|30182.32|30182.32|0
1641545190000|2022-01-07 08:46:30|30192.68|30192.68|30193.29|30193.29|30193.29|30193.29|30192.68|30192.68|0
1641545200000|2022-01-07 08:46:40|30192.8|30192.8|30192.8|30192.8|30192.8|30192.8|30192.8|30192.8|0
1641545210000|2022-01-07 08:46:50|30203.41|30203.41|30203.41|30203.41|30203.41|30203.41|30203.41|30203.41|0
1641545230000|2022-01-07 08:47:10|30210.48|30210.48|30210.48|30210.48|30210.48|30210.48|30210.48|30210.48|0
1641545240000|2022-01-07 08:47:20|30206.94|30206.94|30208.14|30208.14|30208.14|30208.14|30206.94|30206.94|0
1641545250000|2022-01-07 08:47:30|30211.68|30211.68|30211.68|30211.68|30211.68|30211.68|30211.68|30211.68|0
1641545260000|2022-01-07 08:47:40|30218.75|30218.75|30218.75|30218.75|30218.75|30218.75|30218.75|30218.75|0
1641545270000|2022-01-07 08:47:50|30222.28|30222.28|30222.28|30222.28|30222.28|30222.28|30222.28|30222.28|0
1641545280000|2022-01-07 08:48:00|30225.82|30225.82|30236.42|30236.42|30236.42|30236.42|30225.82|30225.82|0
1641545290000|2022-01-07 08:48:10|30243.49|30243.49|30243.9|30243.9|30243.9|30243.9|30243.49|30243.49|0
1641545300000|2022-01-07 08:48:20|30247.44|30247.44|30247.44|30247.44|30247.44|30247.44|30247.44|30247.44|0
1641545310000|2022-01-07 08:48:30|30236.83|30236.83|30236.83|30236.83|30236.83|30236.83|30236.83|30236.83|0
1641545320000|2022-01-07 08:48:40|30229.76|30229.76|30229.76|30229.76|30229.76|30229.76|30229.76|30229.76|0
1641545330000|2022-01-07 08:48:50|30236.83|30236.83|30237.8|30237.8|30237.8|30237.8|30236.83|30236.83|0
1641545340000|2022-01-07 08:49:00|30227.2|30227.2|30223.66|30223.66|30227.2|30227.2|30223.66|30223.66|0
1641545350000|2022-01-07 08:49:10|30227.2|30227.2|30230.73|30230.73|30230.73|30230.73|30227.2|30227.2|0
1641545370000|2022-01-07 08:49:30|30227.2|30227.2|30227.2|30227.2|30227.2|30227.2|30227.2|30227.2|0
1641545400000|2022-01-07 08:50:00|30237.8|30237.8|30259.01|30259.01|30259.01|30259.01|30237.8|30237.8|0
1641545420000|2022-01-07 08:50:20|30257.81|30257.81|30268.41|30268.41|30268.41|30268.41|30257.81|30257.81|0
1641545460000|2022-01-07 08:51:00|30271.95|30271.95|30271.95|30271.95|30271.95|30271.95|30271.95|30271.95|0
1641545500000|2022-01-07 08:51:40|30264.88|30264.88|30264.88|30264.88|30264.88|30264.88|30264.88|30264.88|0
1641545530000|2022-01-07 08:52:10|30261.34|30261.34|30261.34|30261.34|30261.34|30261.34|30261.34|30261.34|0
1641545540000|2022-01-07 08:52:20|30264.88|30264.88|30264.88|30264.88|30264.88|30264.88|30264.88|30264.88|0
1641545550000|2022-01-07 08:52:30|30265.36|30265.36|30265.36|30265.36|30265.36|30265.36|30265.36|30265.36|0
1641545590000|2022-01-07 08:53:10|30279.5|30279.5|30268.9|30268.9|30279.5|30279.5|30268.9|30268.9|0
1641545620000|2022-01-07 08:53:40|30261.83|30261.83|30264.23|30264.23|30264.23|30264.23|30261.83|30261.83|0
1641545640000|2022-01-07 08:54:00|30257.16|30257.16|30257.16|30257.16|30257.16|30257.16|30257.16|30257.16|0
1641545660000|2022-01-07 08:54:20|30250.09|30250.09|30250.33|30250.33|30250.33|30250.33|30250.09|30250.09|0
1641545670000|2022-01-07 08:54:30|30253.87|30253.87|30243.26|30243.26|30253.87|30253.87|30243.26|30243.26|0
1641545680000|2022-01-07 08:54:40|30236.19|30236.19|30236.19|30236.19|30236.19|30236.19|30236.19|30236.19|0
1641545700000|2022-01-07 08:55:00|30225.59|30225.59|30236.19|30236.19|30236.19|30236.19|30225.59|30225.59|0
1641545710000|2022-01-07 08:55:10|30243.26|30243.26|30246.8|30246.8|30246.8|30246.8|30236.19|30236.19|0
1641545740000|2022-01-07 08:55:40|30246.2|30246.2|30242.66|30242.66|30246.2|30246.2|30242.66|30242.66|0
1641545750000|2022-01-07 08:55:50|30243.07|30243.07|30243.07|30243.07|30243.07|30243.07|30243.07|30243.07|0
1641545760000|2022-01-07 08:56:00|30242.66|30242.66|30242.66|30242.66|30243.07|30243.07|30242.66|30242.66|0
1641545770000|2022-01-07 08:56:10|30246.2|30246.2|30246.2|30246.2|30246.2|30246.2|30246.2|30246.2|0
1641545810000|2022-01-07 08:56:50|30242.66|30242.66|30246.2|30246.2|30246.2|30246.2|30242.66|30242.66|0
1641545820000|2022-01-07 08:57:00|30247.4|30247.4|30251.34|30251.34|30251.34|30251.34|30247.4|30247.4|0
1641545830000|2022-01-07 08:57:10|30258.41|30258.41|30269.62|30269.62|30269.62|30269.62|30258.41|30258.41|0
1641545840000|2022-01-07 08:57:20|30283.76|30283.76|30280.22|30280.22|30283.76|30283.76|30280.22|30280.22|0
1641545850000|2022-01-07 08:57:30|30276.69|30276.69|30273.15|30273.15|30276.69|30276.69|30273.15|30273.15|0
1641545890000|2022-01-07 08:58:10|30273.4|30273.4|30269.62|30269.62|30273.4|30273.4|30269.62|30269.62|0
1641545900000|2022-01-07 08:58:20|30262.55|30262.55|30259.01|30259.01|30262.55|30262.55|30259.01|30259.01|0
1641545930000|2022-01-07 08:58:50|30255.48|30255.48|30262.55|30262.55|30262.55|30262.55|30255.48|30255.48|0
1641545940000|2022-01-07 08:59:00|30266.08|30266.08|30266.08|30266.08|30266.08|30266.08|30266.08|30266.08|0
1641545980000|2022-01-07 08:59:40|30265.48|30265.48|30265.48|30265.48|30265.48|30265.48|30261.95|30261.95|0
1641546000000|2022-01-07 09:00:00|30265.24|30265.24|30271.83|30271.83|30271.83|30271.83|30264.76|30264.76|0
1641546010000|2022-01-07 09:00:10|30275.36|30275.36|30271.83|30271.83|30275.36|30275.36|30264.76|30264.76|0
1641546020000|2022-01-07 09:00:20|30272.65|30272.65|30272.24|30272.24|30272.65|30272.65|30272.24|30272.24|0
1641546030000|2022-01-07 09:00:30|30268.7|30268.7|30261.03|30261.03|30268.7|30268.7|30261.03|30261.03|0
1641546040000|2022-01-07 09:00:40|30268.1|30268.1|30268.1|30268.1|30268.1|30268.1|30268.1|30268.1|0
1641546050000|2022-01-07 09:00:50|30257.5|30257.5|30257.5|30257.5|30257.5|30257.5|30257.5|30257.5|0
1641546060000|2022-01-07 09:01:00|30257.09|30257.09|30264.16|30264.16|30264.16|30264.16|30257.09|30257.09|0
1641546070000|2022-01-07 09:01:10|30267.69|30267.69|30267.69|30267.69|30267.69|30267.69|30267.69|30267.69|0
1641546090000|2022-01-07 09:01:30|30264.16|30264.16|30264.16|30264.16|30264.16|30264.16|30264.16|30264.16|0
1641546120000|2022-01-07 09:02:00|30260.62|30260.62|30246.48|30246.48|30260.62|30260.62|30246.48|30246.48|0
1641546130000|2022-01-07 09:02:10|30242.95|30242.95|30239.41|30239.41|30246.48|30246.48|30239.41|30239.41|0
1641546140000|2022-01-07 09:02:20|30235.88|30235.88|30239.41|30239.41|30239.41|30239.41|30232.34|30232.34|0
1641546150000|2022-01-07 09:02:30|30242.95|30242.95|30246.48|30246.48|30246.48|30246.48|30242.95|30242.95|0
1641546160000|2022-01-07 09:02:40|30250.02|30250.02|30250.02|30250.02|30250.02|30250.02|30250.02|30250.02|0
1641546170000|2022-01-07 09:02:50|30250.62|30250.62|30261.22|30261.22|30261.22|30261.22|30250.62|30250.62|0
1641546190000|2022-01-07 09:03:10|30250.62|30250.62|30250.62|30250.62|30250.62|30250.62|30250.62|30250.62|0
1641546200000|2022-01-07 09:03:20|30243.55|30243.55|30236.48|30236.48|30243.55|30243.55|30232.94|30232.94|0
1641546230000|2022-01-07 09:03:50|30232.94|30232.94|30236.48|30236.48|30236.48|30236.48|30232.94|30232.94|0
1641546240000|2022-01-07 09:04:00|30240.01|30240.01|30236.48|30236.48|30240.01|30240.01|30236.48|30236.48|0
1641546250000|2022-01-07 09:04:10|30240.01|30240.01|30240.01|30240.01|30240.01|30240.01|30240.01|30240.01|0
1641546260000|2022-01-07 09:04:20|30232.94|30232.94|30232.94|30232.94|30232.94|30232.94|30232.94|30232.94|0
1641546270000|2022-01-07 09:04:30|30229.41|30229.41|30225.87|30225.87|30229.41|30229.41|30225.87|30225.87|0
1641546290000|2022-01-07 09:04:50|30218.8|30218.8|30222.34|30222.34|30222.34|30222.34|30218.8|30218.8|0
1641546300000|2022-01-07 09:05:00|30225.87|30225.87|30225.87|30225.87|30225.87|30225.87|30225.87|30225.87|0
1641546310000|2022-01-07 09:05:10|30218.8|30218.8|30218.8|30218.8|30218.8|30218.8|30218.8|30218.8|0
1641546320000|2022-01-07 09:05:20|30215.27|30215.27|30215.27|30215.27|30215.27|30215.27|30215.27|30215.27|0
1641546330000|2022-01-07 09:05:30|30218.8|30218.8|30218.8|30218.8|30218.8|30218.8|30218.8|30218.8|0
1641546340000|2022-01-07 09:05:40|30211.73|30211.73|30211.73|30211.73|30211.73|30211.73|30211.73|30211.73|0
1641546350000|2022-01-07 09:05:50|30215.27|30215.27|30219.81|30219.81|30219.81|30219.81|30215.27|30215.27|0
1641546360000|2022-01-07 09:06:00|30233.95|30233.95|30233.95|30233.95|30237.49|30237.49|30230.42|30230.42|0
1641546370000|2022-01-07 09:06:10|30230.42|30230.42|30237.49|30237.49|30237.49|30237.49|30230.42|30230.42|0
1641546390000|2022-01-07 09:06:30|30230.42|30230.42|30230.42|30230.42|30230.42|30230.42|30230.42|30230.42|0
1641546420000|2022-01-07 09:07:00|30231.02|30231.02|30223.95|30223.95|30231.02|30231.02|30220.41|30220.41|0
1641546430000|2022-01-07 09:07:10|30227.48|30227.48|30227.48|30227.48|30227.48|30227.48|30227.48|30227.48|0
1641546440000|2022-01-07 09:07:20|30231.02|30231.02|30231.02|30231.02|30231.02|30231.02|30231.02|30231.02|0
1641546460000|2022-01-07 09:07:40|30227.48|30227.48|30231.02|30231.02|30231.02|30231.02|30227.48|30227.48|0
1641546470000|2022-01-07 09:07:50|30234.55|30234.55|30234.55|30234.55|30234.55|30234.55|30234.55|30234.55|0
1641546480000|2022-01-07 09:08:00|30238.09|30238.09|30241.62|30241.62|30241.62|30241.62|30238.09|30238.09|0
1641546490000|2022-01-07 09:08:10|30234.55|30234.55|30234.55|30234.55|30234.55|30234.55|30234.55|30234.55|0
1641546510000|2022-01-07 09:08:30|30227.48|30227.48|30226.28|30226.28|30227.48|30227.48|30226.28|30226.28|0
1641546540000|2022-01-07 09:09:00|30236.89|30236.89|30229.82|30229.82|30236.89|30236.89|30229.82|30229.82|0
1641546560000|2022-01-07 09:09:20|30233.35|30233.35|30233.35|30233.35|30233.35|30233.35|30233.35|30233.35|0
1641546570000|2022-01-07 09:09:30|30236.89|30236.89|30250.81|30250.81|30250.81|30250.81|30236.89|30236.89|0
1641546590000|2022-01-07 09:09:50|30250.4|30250.4|30250.4|30250.4|30250.4|30250.4|30250.4|30250.4|0
1641546610000|2022-01-07 09:10:10|30249.99|30249.99|30239.98|30239.98|30250.59|30250.59|30239.98|30239.98|0
1641546620000|2022-01-07 09:10:20|30247.05|30247.05|30251.79|30251.79|30251.79|30251.79|30247.05|30247.05|0
1641546630000|2022-01-07 09:10:30|30252.03|30252.03|30252.03|30252.03|30252.63|30252.63|30252.03|30252.03|0
1641546640000|2022-01-07 09:10:40|30255.57|30255.57|30255.57|30255.57|30255.57|30255.57|30255.57|30255.57|0
1641546660000|2022-01-07 09:11:00|30266.17|30266.17|30266.17|30266.17|30266.17|30266.17|30266.17|30266.17|0
1641546670000|2022-01-07 09:11:10|30266.99|30266.99|30270.53|30270.53|30270.53|30270.53|30266.99|30266.99|0
1641546690000|2022-01-07 09:11:30|30274.06|30274.06|30274.06|30274.06|30274.06|30274.06|30270.53|30270.53|0
1641546710000|2022-01-07 09:11:50|30270.53|30270.53|30270.53|30270.53|30270.53|30270.53|30270.53|30270.53|0
1641546720000|2022-01-07 09:12:00|30266.99|30266.99|30266.99|30266.99|30266.99|30266.99|30266.99|30266.99|0
1641546730000|2022-01-07 09:12:10|30274.06|30274.06|30277.6|30277.6|30277.6|30277.6|30274.06|30274.06|0
1641546750000|2022-01-07 09:12:30|30270.53|30270.53|30277.6|30277.6|30277.6|30277.6|30270.53|30270.53|0
1641546760000|2022-01-07 09:12:40|30266.99|30266.99|30266.99|30266.99|30266.99|30266.99|30266.99|30266.99|0
1641546770000|2022-01-07 09:12:50|30263.46|30263.46|30259.92|30259.92|30263.46|30263.46|30259.92|30259.92|0
1641546780000|2022-01-07 09:13:00|30263.46|30263.46|30263.46|30263.46|30263.46|30263.46|30263.46|30263.46|0
1641546790000|2022-01-07 09:13:10|30259.92|30259.92|30259.92|30259.92|30259.92|30259.92|30259.92|30259.92|0
1641546810000|2022-01-07 09:13:30|30266.99|30266.99|30263.87|30263.87|30266.99|30266.99|30263.46|30263.46|0
1641546830000|2022-01-07 09:13:50|30267.4|30267.4|30270.21|30270.21|30270.94|30270.94|30267.4|30267.4|0
1641546860000|2022-01-07 09:14:20|30273.75|30273.75|30273.75|30273.75|30273.75|30273.75|30273.75|30273.75|0
1641546870000|2022-01-07 09:14:30|30277.28|30277.28|30277.28|30277.28|30277.28|30277.28|30277.28|30277.28|0
1641546890000|2022-01-07 09:14:50|30273.75|30273.75|30273.75|30273.75|30273.75|30273.75|30273.75|30273.75|0
1641546910000|2022-01-07 09:15:10|30277.28|30277.28|30280.82|30280.82|30280.82|30280.82|30277.28|30277.28|0
1641546920000|2022-01-07 09:15:20|30277.28|30277.28|30270.21|30270.21|30277.28|30277.28|30270.21|30270.21|0
1641546930000|2022-01-07 09:15:30|30266.68|30266.68|30263.14|30263.14|30266.68|30266.68|30263.14|30263.14|0
1641546950000|2022-01-07 09:15:50|30259.61|30259.61|30259.61|30259.61|30259.61|30259.61|30259.61|30259.61|0
1641546960000|2022-01-07 09:16:00|30266.68|30266.68|30266.68|30266.68|30266.68|30266.68|30266.68|30266.68|0
1641546990000|2022-01-07 09:16:30|30266.27|30266.27|30262.13|30262.13|30266.27|30266.27|30262.13|30262.13|0
1641547000000|2022-01-07 09:16:40|30258.6|30258.6|30258.6|30258.6|30258.6|30258.6|30258.6|30258.6|0
1641547020000|2022-01-07 09:17:00|30255.06|30255.06|30255.06|30255.06|30255.06|30255.06|30247.99|30247.99|0
1641547030000|2022-01-07 09:17:10|30258.6|30258.6|30258.6|30258.6|30258.6|30258.6|30258.6|30258.6|0
1641547040000|2022-01-07 09:17:20|30262.13|30262.13|30262.13|30262.13|30262.13|30262.13|30262.13|30262.13|0
1641547050000|2022-01-07 09:17:30|30261.72|30261.72|30261.72|30261.72|30261.72|30261.72|30261.72|30261.72|0
1641547090000|2022-01-07 09:18:10|30261.31|30261.31|30261.31|30261.31|30261.31|30261.31|30261.31|30261.31|0
1641547100000|2022-01-07 09:18:20|30257.78|30257.78|30257.78|30257.78|30257.78|30257.78|30257.78|30257.78|0
1641547150000|2022-01-07 09:19:10|30250.71|30250.71|30253.83|30253.83|30254.24|30254.24|30250.71|30250.71|0
1641547160000|2022-01-07 09:19:20|30257.37|30257.37|30257.37|30257.37|30257.37|30257.37|30257.37|30257.37|0
1641547170000|2022-01-07 09:19:30|30264.44|30264.44|30275.04|30275.04|30275.04|30275.04|30264.44|30264.44|0
1641547200000|2022-01-07 09:20:00|30292.72|30292.72|30296.25|30296.25|30296.25|30296.25|30292.72|30292.72|0
1641547210000|2022-01-07 09:20:10|30296.66|30296.66|30300.6|30300.6|30300.6|30300.6|30296.66|30296.66|0
1641547220000|2022-01-07 09:20:20|30293.53|30293.53|30293.53|30293.53|30293.53|30293.53|30293.53|30293.53|0
1641547230000|2022-01-07 09:20:30|30297.07|30297.07|30307.67|30307.67|30307.67|30307.67|30297.07|30297.07|0
1641547250000|2022-01-07 09:20:50|30304.14|30304.14|30304.14|30304.14|30304.14|30304.14|30304.14|30304.14|0
1641547300000|2022-01-07 09:21:40|30311.21|30311.21|30311.21|30311.21|30311.21|30311.21|30311.21|30311.21|0
1641547320000|2022-01-07 09:22:00|30307.67|30307.67|30300.6|30300.6|30307.67|30307.67|30300.6|30300.6|0
1641547330000|2022-01-07 09:22:10|30297.07|30297.07|30296.66|30296.66|30297.07|30297.07|30296.66|30296.66|0
1641547410000|2022-01-07 09:23:30|30293.12|30293.12|30293.12|30293.12|30296.66|30296.66|30293.12|30293.12|0
1641547430000|2022-01-07 09:23:50|30289.59|30289.59|30289.59|30289.59|30289.59|30289.59|30289.59|30289.59|0
1641547480000|2022-01-07 09:24:40|30293.12|30293.12|30293.12|30293.12|30293.12|30293.12|30293.12|30293.12|0
1641547500000|2022-01-07 09:25:00|30296.66|30296.66|30296.66|30296.66|30296.66|30296.66|30296.66|30296.66|0
1641547510000|2022-01-07 09:25:10|30294.86|30294.86|30298.39|30298.39|30298.39|30298.39|30294.86|30294.86|0
1641547520000|2022-01-07 09:25:20|30294.86|30294.86|30294.86|30294.86|30294.86|30294.86|30294.86|30294.86|0
1641547550000|2022-01-07 09:25:50|30287.79|30287.79|30287.79|30287.79|30287.79|30287.79|30287.79|30287.79|0
1641547570000|2022-01-07 09:26:10|30280.72|30280.72|30287.79|30287.79|30287.79|30287.79|30280.72|30280.72|0
1641547600000|2022-01-07 09:26:40|30284.25|30284.25|30284.25|30284.25|30284.25|30284.25|30284.25|30284.25|0
1641547620000|2022-01-07 09:27:00|30280.72|30280.72|30276.77|30276.77|30280.72|30280.72|30276.77|30276.77|0
1641547630000|2022-01-07 09:27:10|30273.24|30273.24|30266.17|30266.17|30273.24|30273.24|30266.17|30266.17|0
1641547640000|2022-01-07 09:27:20|30262.63|30262.63|30255.56|30255.56|30262.63|30262.63|30255.56|30255.56|0
1641547650000|2022-01-07 09:27:30|30262.63|30262.63|30262.63|30262.63|30262.63|30262.63|30262.63|30262.63|0
1641547660000|2022-01-07 09:27:40|30259.1|30259.1|30259.1|30259.1|30259.1|30259.1|30259.1|30259.1|0
1641547670000|2022-01-07 09:27:50|30255.56|30255.56|30263.04|30263.04|30263.04|30263.04|30255.56|30255.56|0
1641547680000|2022-01-07 09:28:00|30266.58|30266.58|30270.11|30270.11|30270.11|30270.11|30266.58|30266.58|0
1641547700000|2022-01-07 09:28:20|30273.65|30273.65|30277.18|30277.18|30277.18|30277.18|30273.65|30273.65|0
1641547710000|2022-01-07 09:28:30|30273.65|30273.65|30277.18|30277.18|30277.18|30277.18|30270.11|30270.11|0
1641547740000|2022-01-07 09:29:00|30273.65|30273.65|30280.72|30280.72|30280.72|30280.72|30273.65|30273.65|0
1641547750000|2022-01-07 09:29:10|30273.65|30273.65|30280.72|30280.72|30280.72|30280.72|30273.65|30273.65|0
1641547760000|2022-01-07 09:29:20|30277.18|30277.18|30280.72|30280.72|30280.72|30280.72|30273.65|30273.65|0
1641547790000|2022-01-07 09:29:50|30273.65|30273.65|30270.11|30270.11|30273.65|30273.65|30270.11|30270.11|0
1641547810000|2022-01-07 09:30:10|30263.04|30263.04|30270.11|30270.11|30270.11|30270.11|30263.04|30263.04|0
1641547830000|2022-01-07 09:30:30|30277.18|30277.18|30277.18|30277.18|30277.18|30277.18|30277.18|30277.18|0
1641547840000|2022-01-07 09:30:40|30273.65|30273.65|30270.11|30270.11|30273.65|30273.65|30270.11|30270.11|0
1641547860000|2022-01-07 09:31:00|30273.65|30273.65|30273.65|30273.65|30273.65|30273.65|30273.65|30273.65|0
1641547880000|2022-01-07 09:31:20|30270.11|30270.11|30268.31|30268.31|30270.11|30270.11|30268.31|30268.31|0
1641547890000|2022-01-07 09:31:30|30267.71|30267.71|30260.64|30260.64|30267.71|30267.71|30260.64|30260.64|0
1641547910000|2022-01-07 09:31:50|30259.44|30259.44|30259.44|30259.44|30259.44|30259.44|30259.44|30259.44|0
1641547920000|2022-01-07 09:32:00|30266.51|30266.51|30270.04|30270.04|30270.04|30270.04|30266.51|30266.51|0
1641547940000|2022-01-07 09:32:20|30271.85|30271.85|30271.85|30271.85|30271.85|30271.85|30271.85|30271.85|0
1641547980000|2022-01-07 09:33:00|30268.31|30268.31|30264.78|30264.78|30268.31|30268.31|30264.78|30264.78|0
1641548000000|2022-01-07 09:33:20|30268.31|30268.31|30271.85|30271.85|30271.85|30271.85|30268.31|30268.31|0
1641548010000|2022-01-07 09:33:30|30275.38|30275.38|30275.38|30275.38|30275.38|30275.38|30275.38|30275.38|0
1641548020000|2022-01-07 09:33:40|30275.98|30275.98|30275.98|30275.98|30275.98|30275.98|30275.98|30275.98|0
1641548030000|2022-01-07 09:33:50|30279.52|30279.52|30275.98|30275.98|30279.52|30279.52|30275.98|30275.98|0
1641548050000|2022-01-07 09:34:10|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|30276.58|0
1641548070000|2022-01-07 09:34:30|30280.12|30280.12|30279.52|30279.52|30280.12|30280.12|30279.52|30279.52|0
1641548080000|2022-01-07 09:34:40|30275.98|30275.98|30279.52|30279.52|30279.52|30279.52|30275.98|30275.98|0
1641548090000|2022-01-07 09:34:50|30286.59|30286.59|30286.59|30286.59|30286.59|30286.59|30286.59|30286.59|0
1641548110000|2022-01-07 09:35:10|30283.05|30283.05|30283.05|30283.05|30283.05|30283.05|30283.05|30283.05|0
1641548120000|2022-01-07 09:35:20|30279.52|30279.52|30272.45|30272.45|30279.52|30279.52|30272.45|30272.45|0
1641548160000|2022-01-07 09:36:00|30283.05|30283.05|30283.05|30283.05|30283.05|30283.05|30283.05|30283.05|0
1641548170000|2022-01-07 09:36:10|30279.52|30279.52|30279.52|30279.52|30279.52|30279.52|30279.52|30279.52|0
1641548180000|2022-01-07 09:36:20|30275.98|30275.98|30272.45|30272.45|30275.98|30275.98|30272.45|30272.45|0
1641548190000|2022-01-07 09:36:30|30271.85|30271.85|30271.85|30271.85|30271.85|30271.85|30271.85|30271.85|0
1641548200000|2022-01-07 09:36:40|30272.26|30272.26|30272.74|30272.74|30272.74|30272.74|30269.2|30269.2|0
1641548220000|2022-01-07 09:37:00|30276.27|30276.27|30276.27|30276.27|30276.27|30276.27|30276.27|30276.27|0
1641548280000|2022-01-07 09:38:00|30283.34|30283.34|30286.88|30286.88|30286.88|30286.88|30283.34|30283.34|0
1641548290000|2022-01-07 09:38:10|30283.34|30283.34|30272.74|30272.74|30283.34|30283.34|30272.74|30272.74|0
1641548310000|2022-01-07 09:38:30|30276.27|30276.27|30276.27|30276.27|30276.27|30276.27|30276.27|30276.27|0
1641548350000|2022-01-07 09:39:10|30272.74|30272.74|30272.74|30272.74|30272.74|30272.74|30265.67|30265.67|0
1641548370000|2022-01-07 09:39:30|30276.27|30276.27|30276.27|30276.27|30276.27|30276.27|30276.27|30276.27|0
1641548380000|2022-01-07 09:39:40|30272.74|30272.74|30276.27|30276.27|30276.27|30276.27|30272.74|30272.74|0
1641548390000|2022-01-07 09:39:50|30278.08|30278.08|30278.08|30278.08|30278.08|30278.08|30278.08|30278.08|0
1641548420000|2022-01-07 09:40:20|30278.68|30278.68|30279.28|30279.28|30279.28|30279.28|30278.68|30278.68|0
1641548430000|2022-01-07 09:40:30|30280.48|30280.48|30291.08|30291.08|30291.08|30291.08|30280.48|30280.48|0
1641548450000|2022-01-07 09:40:50|30294.62|30294.62|30291.08|30291.08|30294.62|30294.62|30291.08|30291.08|0
1641548460000|2022-01-07 09:41:00|30287.55|30287.55|30287.55|30287.55|30287.55|30287.55|30287.55|30287.55|0
1641548490000|2022-01-07 09:41:30|30291.08|30291.08|30294.62|30294.62|30294.62|30294.62|30291.08|30291.08|0
1641548500000|2022-01-07 09:41:40|30287.55|30287.55|30284.01|30284.01|30287.55|30287.55|30284.01|30284.01|0
1641548510000|2022-01-07 09:41:50|30291.08|30291.08|30291.08|30291.08|30291.08|30291.08|30291.08|30291.08|0
1641548550000|2022-01-07 09:42:30|30287.55|30287.55|30287.55|30287.55|30287.55|30287.55|30287.55|30287.55|0
1641548580000|2022-01-07 09:43:00|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|30287.14|0
1641548590000|2022-01-07 09:43:10|30286.73|30286.73|30286.32|30286.32|30286.73|30286.73|30286.32|30286.32|0
1641548610000|2022-01-07 09:43:30|30279.25|30279.25|30282.79|30282.79|30282.79|30282.79|30279.25|30279.25|0
1641548620000|2022-01-07 09:43:40|30286.32|30286.32|30286.08|30286.08|30286.32|30286.32|30286.08|30286.08|0
1641548640000|2022-01-07 09:44:00|30296.68|30296.68|30303.99|30303.99|30303.99|30303.99|30296.68|30296.68|0
1641548650000|2022-01-07 09:44:10|30304.4|30304.4|30304.4|30304.4|30304.4|30304.4|30304.4|30304.4|0
1641548660000|2022-01-07 09:44:20|30300.87|30300.87|30294.21|30294.21|30300.87|30300.87|30293.8|30293.8|0
1641548670000|2022-01-07 09:44:30|30297.74|30297.74|30297.74|30297.74|30297.74|30297.74|30297.74|30297.74|0
1641548690000|2022-01-07 09:44:50|30294.21|30294.21|30290.67|30290.67|30294.21|30294.21|30290.67|30290.67|0
1641548700000|2022-01-07 09:45:00|30290.07|30290.07|30290.07|30290.07|30290.07|30290.07|30290.07|30290.07|0
1641548710000|2022-01-07 09:45:10|30286.54|30286.54|30286.54|30286.54|30286.54|30286.54|30286.54|30286.54|0
1641548720000|2022-01-07 09:45:20|30279.47|30279.47|30275.93|30275.93|30279.47|30279.47|30275.93|30275.93|0
1641548730000|2022-01-07 09:45:30|30279.47|30279.47|30279.47|30279.47|30279.47|30279.47|30279.47|30279.47|0
1641548740000|2022-01-07 09:45:40|30283|30283|30283|30283|30286.54|30286.54|30283|30283|0
1641548750000|2022-01-07 09:45:50|30290.07|30290.07|30294.81|30294.81|30294.81|30294.81|30290.07|30290.07|0
1641548760000|2022-01-07 09:46:00|30296.01|30296.01|30296.01|30296.01|30296.01|30296.01|30296.01|30296.01|0
1641548770000|2022-01-07 09:46:10|30292.48|30292.48|30292.48|30292.48|30292.48|30292.48|30292.48|30292.48|0
1641548780000|2022-01-07 09:46:20|30296.01|30296.01|30296.01|30296.01|30296.01|30296.01|30296.01|30296.01|0
1641548790000|2022-01-07 09:46:30|30299.55|30299.55|30303.08|30303.08|30303.08|30303.08|30299.55|30299.55|0
1641548850000|2022-01-07 09:47:30|30299.55|30299.55|30292.48|30292.48|30299.55|30299.55|30292.48|30292.48|0
1641548920000|2022-01-07 09:48:40|30296.01|30296.01|30299.55|30299.55|30299.55|30299.55|30296.01|30296.01|0
1641548930000|2022-01-07 09:48:50|30310.15|30310.15|30310.15|30310.15|30310.15|30310.15|30310.15|30310.15|0
1641548940000|2022-01-07 09:49:00|30306.62|30306.62|30299.55|30299.55|30306.62|30306.62|30299.55|30299.55|0
1641548970000|2022-01-07 09:49:30|30292.48|30292.48|30296.01|30296.01|30296.01|30296.01|30292.48|30292.48|0
1641548980000|2022-01-07 09:49:40|30292.48|30292.48|30287.14|30287.14|30292.48|30292.48|30287.14|30287.14|0
1641548990000|2022-01-07 09:49:50|30283.61|30283.61|30283.61|30283.61|30283.61|30283.61|30283.61|30283.61|0
1641549030000|2022-01-07 09:50:30|30290.67|30290.67|30287.14|30287.14|30290.67|30290.67|30287.14|30287.14|0
1641549040000|2022-01-07 09:50:40|30283.61|30283.61|30280.07|30280.07|30283.61|30283.61|30280.07|30280.07|0
1641549060000|2022-01-07 09:51:00|30276.54|30276.54|30287.14|30287.14|30287.14|30287.14|30276.54|30276.54|0
1641549090000|2022-01-07 09:51:30|30294.21|30294.21|30294.21|30294.21|30294.21|30294.21|30294.21|30294.21|0
1641549120000|2022-01-07 09:52:00|30287.14|30287.14|30290.67|30290.67|30290.67|30290.67|30287.14|30287.14|0
1641549140000|2022-01-07 09:52:20|30294.21|30294.21|30294.21|30294.21|30294.21|30294.21|30294.21|30294.21|0
1641549180000|2022-01-07 09:53:00|30290.67|30290.67|30290.67|30290.67|30290.67|30290.67|30290.67|30290.67|0
1641549190000|2022-01-07 09:53:10|30297.74|30297.74|30297.74|30297.74|30297.74|30297.74|30297.74|30297.74|0
1641549210000|2022-01-07 09:53:30|30290.67|30290.67|30287.14|30287.14|30290.67|30290.67|30287.14|30287.14|0
1641549260000|2022-01-07 09:54:20|30286.54|30286.54|30286.54|30286.54|30286.54|30286.54|30286.54|30286.54|0
1641549280000|2022-01-07 09:54:40|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|0
1641549290000|2022-01-07 09:54:50|30282.4|30282.4|30282.4|30282.4|30282.4|30282.4|30282.4|30282.4|0
1641549300000|2022-01-07 09:55:00|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|30285.94|0
1641549310000|2022-01-07 09:55:10|30282.4|30282.4|30279.47|30279.47|30282.4|30282.4|30278.87|30278.87|0
1641549320000|2022-01-07 09:55:20|30275.93|30275.93|30279.47|30279.47|30279.47|30279.47|30275.93|30275.93|0
1641549330000|2022-01-07 09:55:30|30286.54|30286.54|30286.54|30286.54|30286.54|30286.54|30286.54|30286.54|0
1641549340000|2022-01-07 09:55:40|30283|30283|30283|30283|30283|30283|30283|30283|0
1641549350000|2022-01-07 09:55:50|30279.47|30279.47|30279.47|30279.47|30279.47|30279.47|30279.47|30279.47|0
1641549360000|2022-01-07 09:56:00|30278.99|30278.99|30278.74|30278.74|30278.99|30278.99|30278.74|30278.74|0
1641549370000|2022-01-07 09:56:10|30278.5|30278.5|30277.53|30277.53|30278.5|30278.5|30277.53|30277.53|0
1641549390000|2022-01-07 09:56:30|30281.07|30281.07|30288.96|30288.96|30288.96|30288.96|30281.07|30281.07|0
1641549400000|2022-01-07 09:56:40|30299.56|30299.56|30299.56|30299.56|30299.56|30299.56|30299.56|30299.56|0
1641549410000|2022-01-07 09:56:50|30296.03|30296.03|30292.49|30292.49|30296.03|30296.03|30292.49|30292.49|0
1641549430000|2022-01-07 09:57:10|30291.89|30291.89|30291.89|30291.89|30291.89|30291.89|30291.89|30291.89|0
1641549440000|2022-01-07 09:57:20|30295.43|30295.43|30298.96|30298.96|30298.96|30298.96|30295.43|30295.43|0
1641549450000|2022-01-07 09:57:30|30302.5|30302.5|30302.5|30302.5|30302.5|30302.5|30302.5|30302.5|0
1641549460000|2022-01-07 09:57:40|30309.57|30309.57|30302.5|30302.5|30309.57|30309.57|30302.5|30302.5|0
1641549470000|2022-01-07 09:57:50|30306.03|30306.03|30306.03|30306.03|30306.03|30306.03|30306.03|30306.03|0
1641549480000|2022-01-07 09:58:00|30309.57|30309.57|30309.57|30309.57|30309.57|30309.57|30309.57|30309.57|0
1641549520000|2022-01-07 09:58:40|30310.17|30310.17|30303.1|30303.1|30310.17|30310.17|30303.1|30303.1|0
1641549530000|2022-01-07 09:58:50|30302.61|30302.61|30302.61|30302.61|30302.61|30302.61|30302.61|30302.61|0
1641549540000|2022-01-07 09:59:00|30306.15|30306.15|30313.22|30313.22|30313.22|30313.22|30306.15|30306.15|0
1641549570000|2022-01-07 09:59:30|30316.75|30316.75|30313.63|30313.63|30317.16|30317.16|30313.63|30313.63|0
1641549600000|2022-01-07 10:00:00|30317.16|30317.16|30313.63|30313.63|30317.16|30317.16|30313.63|30313.63|0
1641549630000|2022-01-07 10:00:30|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|0
1641549640000|2022-01-07 10:00:40|30310.09|30310.09|30310.09|30310.09|30310.09|30310.09|30310.09|30310.09|0
1641549650000|2022-01-07 10:00:50|30310.69|30310.69|30307.16|30307.16|30310.69|30310.69|30307.16|30307.16|0
1641549660000|2022-01-07 10:01:00|30310.69|30310.69|30307.16|30307.16|30310.69|30310.69|30307.16|30307.16|0
1641549700000|2022-01-07 10:01:40|30303.02|30303.02|30299.49|30299.49|30303.02|30303.02|30299.49|30299.49|0
1641549710000|2022-01-07 10:01:50|30299.73|30299.73|30299.97|30299.97|30299.97|30299.97|30299.73|30299.73|0
1641549720000|2022-01-07 10:02:00|30296.44|30296.44|30296.44|30296.44|30296.44|30296.44|30296.44|30296.44|0
1641549730000|2022-01-07 10:02:10|30299.97|30299.97|30299.97|30299.97|30299.97|30299.97|30299.97|30299.97|0
1641549740000|2022-01-07 10:02:20|30296.44|30296.44|30295.71|30295.71|30296.44|30296.44|30295.71|30295.71|0
1641549750000|2022-01-07 10:02:30|30288.64|30288.64|30288.04|30288.04|30288.64|30288.64|30288.04|30288.04|0
1641549760000|2022-01-07 10:02:40|30291.58|30291.58|30291.58|30291.58|30291.58|30291.58|30291.58|30291.58|0
1641549790000|2022-01-07 10:03:10|30288.04|30288.04|30288.04|30288.04|30288.04|30288.04|30288.04|30288.04|0
1641549810000|2022-01-07 10:03:30|30284.51|30284.51|30288.04|30288.04|30288.04|30288.04|30284.51|30284.51|0
1641549820000|2022-01-07 10:03:40|30291.58|30291.58|30298.64|30298.64|30298.64|30298.64|30291.58|30291.58|0
1641549830000|2022-01-07 10:03:50|30295.11|30295.11|30295.11|30295.11|30295.11|30295.11|30295.11|30295.11|0
1641549850000|2022-01-07 10:04:10|30298.64|30298.64|30297.68|30297.68|30298.64|30298.64|30297.68|30297.68|0
1641549870000|2022-01-07 10:04:30|30294.14|30294.14|30294.14|30294.14|30294.14|30294.14|30294.14|30294.14|0
1641549890000|2022-01-07 10:04:50|30297.68|30297.68|30297.68|30297.68|30297.68|30297.68|30297.68|30297.68|0
1641549910000|2022-01-07 10:05:10|30297.92|30297.92|30297.92|30297.92|30297.92|30297.92|30297.92|30297.92|0
1641549920000|2022-01-07 10:05:20|30294.38|30294.38|30290.85|30290.85|30294.38|30294.38|30290.85|30290.85|0
1641549940000|2022-01-07 10:05:40|30294.38|30294.38|30294.38|30294.38|30294.38|30294.38|30294.38|30294.38|0
1641549950000|2022-01-07 10:05:50|30297.92|30297.92|30297.92|30297.92|30297.92|30297.92|30297.92|30297.92|0
1641549960000|2022-01-07 10:06:00|30294.38|30294.38|30297.68|30297.68|30297.68|30297.68|30290.61|30290.61|0
1641550010000|2022-01-07 10:06:50|30301.21|30301.21|30304.75|30304.75|30304.75|30304.75|30301.21|30301.21|0
1641550020000|2022-01-07 10:07:00|30308.28|30308.28|30308.88|30308.88|30308.88|30308.88|30308.28|30308.28|0
1641550030000|2022-01-07 10:07:10|30301.81|30301.81|30301.81|30301.81|30305.35|30305.35|30301.81|30301.81|0
1641550040000|2022-01-07 10:07:20|30305.35|30305.35|30301.81|30301.81|30305.35|30305.35|30301.81|30301.81|0
1641550070000|2022-01-07 10:07:50|30312.42|30312.42|30323.62|30323.62|30323.62|30323.62|30312.42|30312.42|0
1641550130000|2022-01-07 10:08:50|30323.02|30323.02|30323.02|30323.02|30323.02|30323.02|30323.02|30323.02|0
1641550140000|2022-01-07 10:09:00|30326.56|30326.56|30334.86|30334.86|30334.86|30334.86|30326.56|30326.56|0
1641550160000|2022-01-07 10:09:20|30338.39|30338.39|30341.93|30341.93|30341.93|30341.93|30338.39|30338.39|0
1641550170000|2022-01-07 10:09:30|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|0
1641550190000|2022-01-07 10:09:50|30349|30349|30349|30349|30349|30349|30349|30349|0
1641550200000|2022-01-07 10:10:00|30341.93|30341.93|30341.93|30341.93|30341.93|30341.93|30341.93|30341.93|0
1641550240000|2022-01-07 10:10:40|30345.46|30345.46|30352.53|30352.53|30352.53|30352.53|30345.46|30345.46|0
1641550260000|2022-01-07 10:11:00|30359.6|30359.6|30359.6|30359.6|30359.6|30359.6|30359.6|30359.6|0
1641550280000|2022-01-07 10:11:20|30356.07|30356.07|30349|30349|30356.07|30356.07|30349|30349|0
1641550290000|2022-01-07 10:11:30|30345.46|30345.46|30349|30349|30349|30349|30345.46|30345.46|0
1641550300000|2022-01-07 10:11:40|30345.46|30345.46|30341.93|30341.93|30345.46|30345.46|30341.93|30341.93|0
1641550320000|2022-01-07 10:12:00|30345.46|30345.46|30352.53|30352.53|30352.53|30352.53|30345.46|30345.46|0
1641550350000|2022-01-07 10:12:30|30356.07|30356.07|30356.07|30356.07|30356.07|30356.07|30356.07|30356.07|0
1641550400000|2022-01-07 10:13:20|30359.6|30359.6|30356.07|30356.07|30359.6|30359.6|30356.07|30356.07|0
1641550430000|2022-01-07 10:13:50|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|0
1641550440000|2022-01-07 10:14:00|30341.93|30341.93|30341.93|30341.93|30341.93|30341.93|30341.93|30341.93|0
1641550450000|2022-01-07 10:14:10|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|0
1641550460000|2022-01-07 10:14:20|30338.39|30338.39|30338.39|30338.39|30338.39|30338.39|30338.39|30338.39|0
1641550470000|2022-01-07 10:14:30|30334.86|30334.86|30334.86|30334.86|30334.86|30334.86|30334.86|30334.86|0
1641550480000|2022-01-07 10:14:40|30338.39|30338.39|30341.93|30341.93|30345.46|30345.46|30338.39|30338.39|0
1641550500000|2022-01-07 10:15:00|30338.39|30338.39|30338.39|30338.39|30338.39|30338.39|30338.39|30338.39|0
1641550510000|2022-01-07 10:15:10|30341.93|30341.93|30334.86|30334.86|30341.93|30341.93|30334.86|30334.86|0
1641550520000|2022-01-07 10:15:20|30334.26|30334.26|30327.19|30327.19|30334.26|30334.26|30327.19|30327.19|0
1641550530000|2022-01-07 10:15:30|30326.7|30326.7|30323.17|30323.17|30326.7|30326.7|30323.17|30323.17|0
1641550560000|2022-01-07 10:16:00|30322.44|30322.44|30322.44|30322.44|30322.44|30322.44|30322.44|30322.44|0
1641550570000|2022-01-07 10:16:10|30321.96|30321.96|30321.96|30321.96|30321.96|30321.96|30321.96|30321.96|0
1641550580000|2022-01-07 10:16:20|30325.49|30325.49|30325.08|30325.08|30325.49|30325.49|30325.08|30325.08|0
1641550600000|2022-01-07 10:16:40|30321.55|30321.55|30321.3|30321.3|30321.55|30321.55|30321.3|30321.3|0
1641550610000|2022-01-07 10:16:50|30317.77|30317.77|30317.77|30317.77|30317.77|30317.77|30317.77|30317.77|0
1641550620000|2022-01-07 10:17:00|30314.23|30314.23|30321.3|30321.3|30321.3|30321.3|30314.23|30314.23|0
1641550640000|2022-01-07 10:17:20|30324.84|30324.84|30324.84|30324.84|30324.84|30324.84|30324.84|30324.84|0
1641550690000|2022-01-07 10:18:10|30324.6|30324.6|30324.36|30324.36|30324.6|30324.6|30324.36|30324.36|0
1641550700000|2022-01-07 10:18:20|30324.84|30324.84|30321.3|30321.3|30324.84|30324.84|30317.77|30317.77|0
1641550720000|2022-01-07 10:18:40|30317.77|30317.77|30317.77|30317.77|30317.77|30317.77|30317.77|30317.77|0
1641550740000|2022-01-07 10:19:00|30317.53|30317.53|30317.53|30317.53|30317.53|30317.53|30317.53|30317.53|0
1641550750000|2022-01-07 10:19:10|30316.93|30316.93|30316.93|30316.93|30316.93|30316.93|30316.93|30316.93|0
1641550760000|2022-01-07 10:19:20|30316.44|30316.44|30316.2|30316.2|30316.44|30316.44|30316.2|30316.2|0
1641550770000|2022-01-07 10:19:30|30319.74|30319.74|30323.03|30323.03|30323.27|30323.27|30319.74|30319.74|0
1641550830000|2022-01-07 10:20:30|30315.96|30315.96|30319.49|30319.49|30319.49|30319.49|30315.96|30315.96|0
1641550860000|2022-01-07 10:21:00|30315.96|30315.96|30315.96|30315.96|30315.96|30315.96|30315.96|30315.96|0
1641550870000|2022-01-07 10:21:10|30312.42|30312.42|30312.42|30312.42|30312.42|30312.42|30312.42|30312.42|0
1641550880000|2022-01-07 10:21:20|30315.96|30315.96|30315.96|30315.96|30315.96|30315.96|30315.96|30315.96|0
1641550930000|2022-01-07 10:22:10|30319.49|30319.49|30319.49|30319.49|30319.49|30319.49|30319.49|30319.49|0
1641550940000|2022-01-07 10:22:20|30312.42|30312.42|30312.42|30312.42|30312.42|30312.42|30312.42|30312.42|0
1641550950000|2022-01-07 10:22:30|30308.89|30308.89|30308.89|30308.89|30308.89|30308.89|30308.89|30308.89|0
1641550990000|2022-01-07 10:23:10|30312.42|30312.42|30312.42|30312.42|30312.42|30312.42|30312.42|30312.42|0
1641551030000|2022-01-07 10:23:50|30315.96|30315.96|30315.96|30315.96|30315.96|30315.96|30315.96|30315.96|0
1641551050000|2022-01-07 10:24:10|30330.1|30330.1|30330.1|30330.1|30330.1|30330.1|30330.1|30330.1|0
1641551080000|2022-01-07 10:24:40|30329.61|30329.61|30329.61|30329.61|30329.61|30329.61|30329.61|30329.61|0
1641551100000|2022-01-07 10:25:00|30326.08|30326.08|30326.08|30326.08|30326.08|30326.08|30326.08|30326.08|0
1641551110000|2022-01-07 10:25:10|30322.54|30322.54|30322.54|30322.54|30322.54|30322.54|30322.54|30322.54|0
1641551120000|2022-01-07 10:25:20|30329.61|30329.61|30329.61|30329.61|30329.61|30329.61|30329.61|30329.61|0
1641551130000|2022-01-07 10:25:30|30333.15|30333.15|30333.15|30333.15|30333.15|30333.15|30333.15|30333.15|0
1641551140000|2022-01-07 10:25:40|30333.56|30333.56|30333.56|30333.56|30333.56|30333.56|30333.56|30333.56|0
1641551150000|2022-01-07 10:25:50|30340.63|30340.63|30344.16|30344.16|30344.16|30344.16|30340.63|30340.63|0
1641551160000|2022-01-07 10:26:00|30344.89|30344.89|30344.89|30344.89|30344.89|30344.89|30344.89|30344.89|0
1641551170000|2022-01-07 10:26:10|30345.13|30345.13|30345.13|30345.13|30345.13|30345.13|30345.13|30345.13|0
1641551260000|2022-01-07 10:27:40|30341.6|30341.6|30341.6|30341.6|30341.6|30341.6|30341.6|30341.6|0
1641551280000|2022-01-07 10:28:00|30340.87|30340.87|30340.87|30340.87|30340.87|30340.87|30340.87|30340.87|0
1641551320000|2022-01-07 10:28:40|30341.47|30341.47|30341.47|30341.47|30341.47|30341.47|30341.47|30341.47|0
1641551330000|2022-01-07 10:28:50|30340.87|30340.87|30347.94|30347.94|30347.94|30347.94|30340.87|30340.87|0
1641551340000|2022-01-07 10:29:00|30351.48|30351.48|30351.48|30351.48|30351.48|30351.48|30351.48|30351.48|0
1641551350000|2022-01-07 10:29:10|30355.01|30355.01|30362.08|30362.08|30362.08|30362.08|30355.01|30355.01|0
1641551360000|2022-01-07 10:29:20|30365.61|30365.61|30365.61|30365.61|30365.61|30365.61|30365.61|30365.61|0
1641551370000|2022-01-07 10:29:30|30369.15|30369.15|30369.15|30369.15|30369.15|30369.15|30369.15|30369.15|0
1641551400000|2022-01-07 10:30:00|30365.61|30365.61|30358.54|30358.54|30365.61|30365.61|30358.54|30358.54|0
1641551410000|2022-01-07 10:30:10|30355.01|30355.01|30358.54|30358.54|30358.54|30358.54|30355.01|30355.01|0
1641551420000|2022-01-07 10:30:20|30362.08|30362.08|30355.01|30355.01|30362.08|30362.08|30355.01|30355.01|0
1641551460000|2022-01-07 10:31:00|30362.08|30362.08|30362.08|30362.08|30362.08|30362.08|30362.08|30362.08|0
1641551470000|2022-01-07 10:31:10|30365.61|30365.61|30365.61|30365.61|30365.61|30365.61|30365.61|30365.61|0
1641551520000|2022-01-07 10:32:00|30369.15|30369.15|30365.61|30365.61|30369.15|30369.15|30365.61|30365.61|0
1641551540000|2022-01-07 10:32:20|30366.82|30366.82|30366.82|30366.82|30366.82|30366.82|30366.82|30366.82|0
1641551570000|2022-01-07 10:32:50|30363.28|30363.28|30363.28|30363.28|30363.28|30363.28|30363.28|30363.28|0
1641551580000|2022-01-07 10:33:00|30359.75|30359.75|30359.75|30359.75|30359.75|30359.75|30359.75|30359.75|0
1641551590000|2022-01-07 10:33:10|30363.28|30363.28|30359.75|30359.75|30363.28|30363.28|30359.75|30359.75|0
1641551600000|2022-01-07 10:33:20|30356.21|30356.21|30356.21|30356.21|30356.21|30356.21|30356.21|30356.21|0
1641551610000|2022-01-07 10:33:30|30352.68|30352.68|30352.08|30352.08|30352.68|30352.68|30352.08|30352.08|0
1641551640000|2022-01-07 10:34:00|30355.61|30355.61|30355.61|30355.61|30355.61|30355.61|30355.61|30355.61|0
1641551660000|2022-01-07 10:34:20|30359.15|30359.15|30362.68|30362.68|30362.68|30362.68|30359.15|30359.15|0
1641551680000|2022-01-07 10:34:40|30366.22|30366.22|30366.22|30366.22|30366.22|30366.22|30366.22|30366.22|0
1641551690000|2022-01-07 10:34:50|30373.29|30373.29|30373.29|30373.29|30373.29|30373.29|30373.29|30373.29|0
1641551700000|2022-01-07 10:35:00|30366.22|30366.22|30369.75|30369.75|30369.75|30369.75|30366.22|30366.22|0
1641551730000|2022-01-07 10:35:30|30369.99|30369.99|30366.22|30366.22|30369.99|30369.99|30366.22|30366.22|0
1641551760000|2022-01-07 10:36:00|30362.68|30362.68|30362.68|30362.68|30362.68|30362.68|30362.68|30362.68|0
1641551800000|2022-01-07 10:36:40|30359.15|30359.15|30359.15|30359.15|30359.15|30359.15|30359.15|30359.15|0
1641551820000|2022-01-07 10:37:00|30352.08|30352.08|30347.57|30347.57|30352.08|30352.08|30347.57|30347.57|0
1641551830000|2022-01-07 10:37:10|30344.04|30344.04|30347.57|30347.57|30347.57|30347.57|30344.04|30344.04|0
1641551840000|2022-01-07 10:37:20|30344.04|30344.04|30344.04|30344.04|30344.04|30344.04|30344.04|30344.04|0
1641551850000|2022-01-07 10:37:30|30336.97|30336.97|30336.97|30336.97|30336.97|30336.97|30336.97|30336.97|0
1641551880000|2022-01-07 10:38:00|30336.73|30336.73|30340.26|30340.26|30340.26|30340.26|30336.73|30336.73|0
1641551960000|2022-01-07 10:39:20|30340.5|30340.5|30340.5|30340.5|30340.5|30340.5|30340.5|30340.5|0
1641552000000|2022-01-07 10:40:00|30336.97|30336.97|30336.97|30336.97|30336.97|30336.97|30336.97|30336.97|0
1641552020000|2022-01-07 10:40:20|30340.5|30340.5|30340.5|30340.5|30340.5|30340.5|30340.5|30340.5|0
1641552060000|2022-01-07 10:41:00|30333.43|30333.43|30336.97|30336.97|30336.97|30336.97|30333.43|30333.43|0
1641552070000|2022-01-07 10:41:10|30340.5|30340.5|30344.04|30344.04|30344.04|30344.04|30340.5|30340.5|0
1641552080000|2022-01-07 10:41:20|30344.52|30344.52|30344.52|30344.52|30344.52|30344.52|30344.52|30344.52|0
1641552090000|2022-01-07 10:41:30|30345.25|30345.25|30345.25|30345.25|30345.49|30345.49|30345.25|30345.25|0
1641552100000|2022-01-07 10:41:40|30347.05|30347.05|30347.05|30347.05|30347.05|30347.05|30347.05|30347.05|0
1641552120000|2022-01-07 10:42:00|30350.59|30350.59|30357.66|30357.66|30357.66|30357.66|30350.59|30350.59|0
1641552170000|2022-01-07 10:42:50|30354.12|30354.12|30354.12|30354.12|30354.12|30354.12|30354.12|30354.12|0
1641552180000|2022-01-07 10:43:00|30354.6|30354.6|30354.6|30354.6|30354.6|30354.6|30354.6|30354.6|0
1641552190000|2022-01-07 10:43:10|30354.36|30354.36|30354.12|30354.12|30354.36|30354.36|30354.12|30354.12|0
1641552220000|2022-01-07 10:43:40|30357.66|30357.66|30358.26|30358.26|30358.26|30358.26|30357.66|30357.66|0
1641552240000|2022-01-07 10:44:00|30358.01|30358.01|30350.94|30350.94|30358.01|30358.01|30350.94|30350.94|0
1641552270000|2022-01-07 10:44:30|30351.35|30351.35|30348.64|30348.64|30352.17|30352.17|30348.64|30348.64|0
1641552280000|2022-01-07 10:44:40|30349.24|30349.24|30350.44|30350.44|30350.44|30350.44|30349.24|30349.24|0
1641552290000|2022-01-07 10:44:50|30346.91|30346.91|30346.91|30346.91|30346.91|30346.91|30346.91|30346.91|0
1641552300000|2022-01-07 10:45:00|30350.44|30350.44|30350.44|30350.44|30350.44|30350.44|30350.44|30350.44|0
1641552320000|2022-01-07 10:45:20|30353.98|30353.98|30357.51|30357.51|30357.51|30357.51|30353.98|30353.98|0
1641552330000|2022-01-07 10:45:30|30361.05|30361.05|30361.05|30361.05|30361.05|30361.05|30361.05|30361.05|0
1641552370000|2022-01-07 10:46:10|30357.51|30357.51|30357.51|30357.51|30357.51|30357.51|30357.51|30357.51|0
1641552390000|2022-01-07 10:46:30|30353.98|30353.98|30353.98|30353.98|30353.98|30353.98|30353.98|30353.98|0
1641552400000|2022-01-07 10:46:40|30352.77|30352.77|30352.77|30352.77|30352.77|30352.77|30352.77|30352.77|0
1641552420000|2022-01-07 10:47:00|30352.05|30352.05|30351.56|30351.56|30352.05|30352.05|30351.56|30351.56|0
1641552430000|2022-01-07 10:47:10|30355.1|30355.1|30355.1|30355.1|30355.1|30355.1|30355.1|30355.1|0
1641552440000|2022-01-07 10:47:20|30358.63|30358.63|30358.03|30358.03|30358.63|30358.63|30358.03|30358.03|0
1641552460000|2022-01-07 10:47:40|30361.57|30361.57|30361.57|30361.57|30361.57|30361.57|30361.57|30361.57|0
1641552480000|2022-01-07 10:48:00|30365.1|30365.1|30372.17|30372.17|30372.17|30372.17|30365.1|30365.1|0
1641552500000|2022-01-07 10:48:20|30373.98|30373.98|30373.98|30373.98|30373.98|30373.98|30373.98|30373.98|0
1641552570000|2022-01-07 10:49:30|30373.37|30373.37|30373.37|30373.37|30373.37|30373.37|30373.37|30373.37|0
1641552580000|2022-01-07 10:49:40|30372.77|30372.77|30372.77|30372.77|30372.77|30372.77|30372.77|30372.77|0
1641552590000|2022-01-07 10:49:50|30372.36|30372.36|30372.36|30372.36|30372.36|30372.36|30372.36|30372.36|0
1641552600000|2022-01-07 10:50:00|30372.96|30372.96|30380.44|30380.44|30380.44|30380.44|30372.96|30372.96|0
1641552610000|2022-01-07 10:50:10|30373.37|30373.37|30373.37|30373.37|30373.37|30373.37|30373.37|30373.37|0
1641552620000|2022-01-07 10:50:20|30375.18|30375.18|30375.18|30375.18|30375.18|30375.18|30375.18|30375.18|0
1641552640000|2022-01-07 10:50:40|30374.58|30374.58|30367.51|30367.51|30374.58|30374.58|30367.51|30367.51|0
1641552660000|2022-01-07 10:51:00|30371.04|30371.04|30371.64|30371.64|30371.64|30371.64|30371.04|30371.04|0
1641552680000|2022-01-07 10:51:20|30372.24|30372.24|30372.24|30372.24|30372.24|30372.24|30372.24|30372.24|0
1641552700000|2022-01-07 10:51:40|30375.78|30375.78|30382.85|30382.85|30382.85|30382.85|30375.78|30375.78|0
1641552710000|2022-01-07 10:51:50|30375.78|30375.78|30375.78|30375.78|30375.78|30375.78|30375.78|30375.78|0
1641552730000|2022-01-07 10:52:10|30372.24|30372.24|30372.24|30372.24|30372.24|30372.24|30372.24|30372.24|0
1641552740000|2022-01-07 10:52:20|30368.71|30368.71|30368.71|30368.71|30368.71|30368.71|30365.17|30365.17|0
1641552780000|2022-01-07 10:53:00|30372.24|30372.24|30372.24|30372.24|30372.24|30372.24|30372.24|30372.24|0
1641552790000|2022-01-07 10:53:10|30373.21|30373.21|30380.52|30380.52|30380.52|30380.52|30373.21|30373.21|0
1641552800000|2022-01-07 10:53:20|30379.92|30379.92|30379.92|30379.92|30379.92|30379.92|30379.92|30379.92|0
1641552820000|2022-01-07 10:53:40|30376.39|30376.39|30376.39|30376.39|30376.39|30376.39|30376.39|30376.39|0
1641552830000|2022-01-07 10:53:50|30379.92|30379.92|30379.92|30379.92|30379.92|30379.92|30379.92|30379.92|0
1641552840000|2022-01-07 10:54:00|30379.32|30379.32|30379.32|30379.32|30379.32|30379.32|30379.32|30379.32|0
1641552850000|2022-01-07 10:54:10|30375.79|30375.79|30366.38|30366.38|30375.79|30375.79|30365.18|30365.18|0
1641552860000|2022-01-07 10:54:20|30369.92|30369.92|30369.92|30369.92|30369.92|30369.92|30369.92|30369.92|0
1641552870000|2022-01-07 10:54:30|30366.38|30366.38|30366.38|30366.38|30366.38|30366.38|30366.38|30366.38|0
1641552890000|2022-01-07 10:54:50|30362.85|30362.85|30363.45|30363.45|30363.45|30363.45|30362.85|30362.85|0
1641552910000|2022-01-07 10:55:10|30359.91|30359.91|30358.71|30358.71|30359.91|30359.91|30358.71|30358.71|0
1641552930000|2022-01-07 10:55:30|30355.18|30355.18|30355.18|30355.18|30355.18|30355.18|30355.18|30355.18|0
1641552940000|2022-01-07 10:55:40|30356.38|30356.38|30356.98|30356.98|30356.98|30356.98|30356.38|30356.38|0
1641552970000|2022-01-07 10:56:10|30353.45|30353.45|30356.98|30356.98|30356.98|30356.98|30353.45|30353.45|0
1641552980000|2022-01-07 10:56:20|30353.45|30353.45|30353.45|30353.45|30353.45|30353.45|30353.45|30353.45|0
1641552990000|2022-01-07 10:56:30|30354.05|30354.05|30354.05|30354.05|30354.05|30354.05|30354.05|30354.05|0
1641553000000|2022-01-07 10:56:40|30357.58|30357.58|30364.65|30364.65|30364.65|30364.65|30357.58|30357.58|0
1641553010000|2022-01-07 10:56:50|30364.05|30364.05|30360.52|30360.52|30364.05|30364.05|30360.52|30360.52|0
1641553020000|2022-01-07 10:57:00|30356.98|30356.98|30356.38|30356.38|30356.98|30356.98|30356.38|30356.38|0
1641553030000|2022-01-07 10:57:10|30356.98|30356.98|30360.52|30360.52|30360.52|30360.52|30356.98|30356.98|0
1641553040000|2022-01-07 10:57:20|30364.05|30364.05|30364.05|30364.05|30364.05|30364.05|30364.05|30364.05|0
1641553060000|2022-01-07 10:57:40|30362.85|30362.85|30362.85|30362.85|30362.85|30362.85|30362.85|30362.85|0
1641553110000|2022-01-07 10:58:30|30363.09|30363.09|30366.63|30366.63|30370.16|30370.16|30363.09|30363.09|0
1641553120000|2022-01-07 10:58:40|30367.23|30367.23|30367.23|30367.23|30367.23|30367.23|30367.23|30367.23|0
1641553150000|2022-01-07 10:59:10|30366.5|30366.5|30366.5|30366.5|30366.5|30366.5|30366.5|30366.5|0
1641553160000|2022-01-07 10:59:20|30370.04|30370.04|30373.57|30373.57|30373.57|30373.57|30370.04|30370.04|0
1641553170000|2022-01-07 10:59:30|30377.1|30377.1|30377.1|30377.1|30377.1|30377.1|30377.1|30377.1|0
1641553190000|2022-01-07 10:59:50|30380.64|30380.64|30384.17|30384.17|30384.17|30384.17|30380.64|30380.64|0
1641553200000|2022-01-07 11:00:00|30380.64|30380.64|30376.02|30376.02|30380.64|30380.64|30376.02|30376.02|0
1641553210000|2022-01-07 11:00:10|30372.48|30372.48|30371.88|30371.88|30372.48|30372.48|30371.88|30371.88|0
1641553220000|2022-01-07 11:00:20|30370.68|30370.68|30364.21|30364.21|30370.68|30370.68|30364.21|30364.21|0
1641553240000|2022-01-07 11:00:40|30360.68|30360.68|30360.68|30360.68|30360.68|30360.68|30360.68|30360.68|0
1641553260000|2022-01-07 11:01:00|30357.14|30357.14|30357.14|30357.14|30357.14|30357.14|30357.14|30357.14|0
1641553270000|2022-01-07 11:01:10|30353.61|30353.61|30353.61|30353.61|30353.61|30353.61|30353.61|30353.61|0
1641553280000|2022-01-07 11:01:20|30350.07|30350.07|30343|30343|30350.07|30350.07|30343|30343|0
1641553290000|2022-01-07 11:01:30|30346.54|30346.54|30350.07|30350.07|30350.07|30350.07|30346.54|30346.54|0
1641553310000|2022-01-07 11:01:50|30353.61|30353.61|30350.07|30350.07|30353.61|30353.61|30350.07|30350.07|0
1641553320000|2022-01-07 11:02:00|30346.54|30346.54|30347.02|30347.02|30347.02|30347.02|30346.54|30346.54|0
1641553340000|2022-01-07 11:02:20|30343.49|30343.49|30339.95|30339.95|30343.49|30343.49|30339.95|30339.95|0
1641553350000|2022-01-07 11:02:30|30336.42|30336.42|30332.88|30332.88|30336.42|30336.42|30332.88|30332.88|0
1641553380000|2022-01-07 11:03:00|30329.35|30329.35|30329.35|30329.35|30329.35|30329.35|30329.35|30329.35|0
1641553400000|2022-01-07 11:03:20|30328.15|30328.15|30327.55|30327.55|30328.15|30328.15|30324.01|30324.01|0
1641553410000|2022-01-07 11:03:30|30331.08|30331.08|30334.62|30334.62|30334.62|30334.62|30331.08|30331.08|0
1641553420000|2022-01-07 11:03:40|30331.08|30331.08|30331.08|30331.08|30331.08|30331.08|30331.08|30331.08|0
1641553450000|2022-01-07 11:04:10|30334.62|30334.62|30334.62|30334.62|30334.62|30334.62|30334.62|30334.62|0
1641553490000|2022-01-07 11:04:50|30333.41|30333.41|30333.41|30333.41|30333.41|30333.41|30333.41|30333.41|0
1641553510000|2022-01-07 11:05:10|30329.88|30329.88|30326.34|30326.34|30329.88|30329.88|30326.34|30326.34|0
1641553520000|2022-01-07 11:05:20|30319.27|30319.27|30315.5|30315.5|30319.27|30319.27|30315.5|30315.5|0
1641553530000|2022-01-07 11:05:30|30311.96|30311.96|30311.96|30311.96|30311.96|30311.96|30311.96|30311.96|0
1641553540000|2022-01-07 11:05:40|30310.73|30310.73|30310.73|30310.73|30310.73|30310.73|30310.73|30310.73|0
1641553560000|2022-01-07 11:06:00|30317.8|30317.8|30317.8|30317.8|30317.8|30317.8|30317.8|30317.8|0
1641553570000|2022-01-07 11:06:10|30318.4|30318.4|30318.4|30318.4|30318.4|30318.4|30318.4|30318.4|0
1641553580000|2022-01-07 11:06:20|30321.94|30321.94|30329.01|30329.01|30329.01|30329.01|30321.94|30321.94|0
1641553600000|2022-01-07 11:06:40|30321.94|30321.94|30321.94|30321.94|30321.94|30321.94|30321.94|30321.94|0
1641553650000|2022-01-07 11:07:30|30322.67|30322.67|30322.67|30322.67|30322.67|30322.67|30322.67|30322.67|0
1641553660000|2022-01-07 11:07:40|30322.06|30322.06|30322.06|30322.06|30322.06|30322.06|30322.06|30322.06|0
1641553690000|2022-01-07 11:08:10|30321.46|30321.46|30321.46|30321.46|30321.46|30321.46|30321.46|30321.46|0
1641553720000|2022-01-07 11:08:40|30321.71|30321.71|30321.71|30321.71|30321.71|30321.71|30321.71|30321.71|0
1641553800000|2022-01-07 11:10:00|30318.17|30318.17|30318.17|30318.17|30318.17|30318.17|30318.17|30318.17|0
1641553820000|2022-01-07 11:10:20|30314.64|30314.64|30314.64|30314.64|30314.64|30314.64|30314.64|30314.64|0
1641553830000|2022-01-07 11:10:30|30311.1|30311.1|30311.1|30311.1|30311.1|30311.1|30311.1|30311.1|0
1641553870000|2022-01-07 11:11:10|30314.64|30314.64|30314.64|30314.64|30314.64|30314.64|30314.64|30314.64|0
1641553920000|2022-01-07 11:12:00|30311.1|30311.1|30304.03|30304.03|30311.1|30311.1|30304.03|30304.03|0
1641553930000|2022-01-07 11:12:10|30305.23|30305.23|30305.23|30305.23|30305.23|30305.23|30301.7|30301.7|0
1641553950000|2022-01-07 11:12:30|30306.2|30306.2|30306.2|30306.2|30306.2|30306.2|30306.2|30306.2|0
1641553960000|2022-01-07 11:12:40|30306.44|30306.44|30306.44|30306.44|30306.44|30306.44|30306.44|30306.44|0
1641553970000|2022-01-07 11:12:50|30302.91|30302.91|30302.91|30302.91|30302.91|30302.91|30302.91|30302.91|0
1641553990000|2022-01-07 11:13:10|30299.37|30299.37|30299.37|30299.37|30299.37|30299.37|30299.37|30299.37|0
1641554010000|2022-01-07 11:13:30|30295.84|30295.84|30292.3|30292.3|30295.84|30295.84|30292.3|30292.3|0
1641554030000|2022-01-07 11:13:50|30288.77|30288.77|30288.77|30288.77|30288.77|30288.77|30288.77|30288.77|0
1641554040000|2022-01-07 11:14:00|30287.57|30287.57|30280.25|30280.25|30287.57|30287.57|30280.25|30280.25|0
1641554050000|2022-01-07 11:14:10|30276.72|30276.72|30276.72|30276.72|30276.72|30276.72|30276.72|30276.72|0
1641554070000|2022-01-07 11:14:30|30280.25|30280.25|30283.79|30283.79|30283.79|30283.79|30280.25|30280.25|0
1641554090000|2022-01-07 11:14:50|30287.32|30287.32|30290.86|30290.86|30290.86|30290.86|30287.32|30287.32|0
1641554140000|2022-01-07 11:15:40|30294.39|30294.39|30294.39|30294.39|30294.39|30294.39|30294.39|30294.39|0
1641554150000|2022-01-07 11:15:50|30290.86|30290.86|30290.86|30290.86|30290.86|30290.86|30290.86|30290.86|0
1641554160000|2022-01-07 11:16:00|30297.93|30297.93|30297.93|30297.93|30297.93|30297.93|30297.93|30297.93|0
1641554210000|2022-01-07 11:16:50|30294.39|30294.39|30290.86|30290.86|30294.39|30294.39|30290.86|30290.86|0
1641554220000|2022-01-07 11:17:00|30291.59|30291.59|30291.83|30291.83|30291.83|30291.83|30291.59|30291.59|0
1641554230000|2022-01-07 11:17:10|30295.36|30295.36|30295.36|30295.36|30295.36|30295.36|30295.36|30295.36|0
1641554240000|2022-01-07 11:17:20|30291.83|30291.83|30291.83|30291.83|30291.83|30291.83|30291.83|30291.83|0
1641554270000|2022-01-07 11:17:50|30288.29|30288.29|30288.29|30288.29|30288.29|30288.29|30288.29|30288.29|0
1641554280000|2022-01-07 11:18:00|30284.76|30284.76|30277.69|30277.69|30284.76|30284.76|30277.69|30277.69|0
1641554320000|2022-01-07 11:18:40|30281.22|30281.22|30284.76|30284.76|30284.76|30284.76|30281.22|30281.22|0
1641554340000|2022-01-07 11:19:00|30281.22|30281.22|30281.22|30281.22|30281.22|30281.22|30281.22|30281.22|0
1641554350000|2022-01-07 11:19:10|30281.71|30281.71|30280.25|30280.25|30281.71|30281.71|30280.25|30280.25|0
1641554390000|2022-01-07 11:19:50|30280.74|30280.74|30280.74|30280.74|30280.74|30280.74|30280.74|30280.74|0
1641554410000|2022-01-07 11:20:10|30281.22|30281.22|30281.71|30281.71|30281.71|30281.71|30281.22|30281.22|0
1641554440000|2022-01-07 11:20:40|30278.17|30278.17|30274.64|30274.64|30278.17|30278.17|30274.64|30274.64|0
1641554450000|2022-01-07 11:20:50|30271.1|30271.1|30271.1|30271.1|30271.1|30271.1|30271.1|30271.1|0
1641554460000|2022-01-07 11:21:00|30274.64|30274.64|30274.64|30274.64|30274.64|30274.64|30274.64|30274.64|0
1641554500000|2022-01-07 11:21:40|30271.1|30271.1|30267.57|30267.57|30271.1|30271.1|30267.57|30267.57|0
1641554510000|2022-01-07 11:21:50|30264.03|30264.03|30259.9|30259.9|30264.03|30264.03|30259.9|30259.9|0
1641554520000|2022-01-07 11:22:00|30259.65|30259.65|30258.44|30258.44|30259.65|30259.65|30258.44|30258.44|0
1641554530000|2022-01-07 11:22:10|30261.98|30261.98|30269.05|30269.05|30269.05|30269.05|30258.44|30258.44|0
1641554540000|2022-01-07 11:22:20|30265.51|30265.51|30265.51|30265.51|30265.51|30265.51|30265.51|30265.51|0
1641554550000|2022-01-07 11:22:30|30258.44|30258.44|30257.84|30257.84|30258.44|30258.44|30257.84|30257.84|0
1641554560000|2022-01-07 11:22:40|30258.33|30258.33|30258.33|30258.33|30258.33|30258.33|30258.33|30258.33|0
1641554590000|2022-01-07 11:23:10|30261.86|30261.86|30261.86|30261.86|30261.86|30261.86|30261.86|30261.86|0
1641554660000|2022-01-07 11:24:20|30258.33|30258.33|30258.33|30258.33|30258.33|30258.33|30258.33|30258.33|0
1641554670000|2022-01-07 11:24:30|30251.26|30251.26|30254.79|30254.79|30254.79|30254.79|30251.26|30251.26|0
1641554680000|2022-01-07 11:24:40|30253.59|30253.59|30253.59|30253.59|30253.59|30253.59|30253.59|30253.59|0
1641554690000|2022-01-07 11:24:50|30253.18|30253.18|30253.37|30253.37|30253.37|30253.37|30252.77|30252.77|0
1641554700000|2022-01-07 11:25:00|30249.84|30249.84|30249.84|30249.84|30249.84|30249.84|30249.84|30249.84|0
1641554720000|2022-01-07 11:25:20|30249.43|30249.43|30249.43|30249.43|30249.43|30249.43|30249.43|30249.43|0
1641554740000|2022-01-07 11:25:40|30252.96|30252.96|30252.96|30252.96|30252.96|30252.96|30252.96|30252.96|0
1641554750000|2022-01-07 11:25:50|30256.5|30256.5|30256.5|30256.5|30256.5|30256.5|30256.5|30256.5|0
1641554800000|2022-01-07 11:26:40|30260.03|30260.03|30260.03|30260.03|30260.03|30260.03|30260.03|30260.03|0
1641554830000|2022-01-07 11:27:10|30259.43|30259.43|30259.43|30259.43|30259.43|30259.43|30259.43|30259.43|0
1641554850000|2022-01-07 11:27:30|30260.16|30260.16|30260.64|30260.64|30260.64|30260.64|30260.16|30260.16|0
1641554870000|2022-01-07 11:27:50|30264.18|30264.18|30264.18|30264.18|30264.18|30264.18|30264.18|30264.18|0
1641554880000|2022-01-07 11:28:00|30263.77|30263.77|30263.77|30263.77|30263.77|30263.77|30263.77|30263.77|0
1641554940000|2022-01-07 11:29:00|30263.52|30263.52|30263.52|30263.52|30263.52|30263.52|30263.52|30263.52|0
1641555000000|2022-01-07 11:30:00|30263.93|30263.93|30269.02|30269.02|30269.5|30269.5|30263.93|30263.93|0
1641555010000|2022-01-07 11:30:10|30269.62|30269.62|30269.62|30269.62|30269.62|30269.62|30269.62|30269.62|0
1641555020000|2022-01-07 11:30:20|30269.02|30269.02|30265.48|30265.48|30269.02|30269.02|30265.48|30265.48|0
1641555070000|2022-01-07 11:31:10|30264.88|30264.88|30264.88|30264.88|30264.88|30264.88|30264.88|30264.88|0
1641555130000|2022-01-07 11:32:10|30261.34|30261.34|30241.87|30241.87|30261.34|30261.34|30241.87|30241.87|0
1641555140000|2022-01-07 11:32:20|30238.33|30238.33|30238.33|30238.33|30238.33|30238.33|30238.33|30238.33|0
1641555180000|2022-01-07 11:33:00|30239.06|30239.06|30235.77|30235.77|30239.3|30239.3|30235.77|30235.77|0
1641555220000|2022-01-07 11:33:40|30239.3|30239.3|30242.84|30242.84|30242.84|30242.84|30239.3|30239.3|0
1641555230000|2022-01-07 11:33:50|30242.43|30242.43|30242.43|30242.43|30242.43|30242.43|30242.43|30242.43|0
1641555250000|2022-01-07 11:34:10|30243.03|30243.03|30246.56|30246.56|30246.56|30246.56|30243.03|30243.03|0
1641555260000|2022-01-07 11:34:20|30250.1|30250.1|30250.29|30250.29|30250.7|30250.7|30250.1|30250.1|0
1641555270000|2022-01-07 11:34:30|30250.7|30250.7|30250.7|30250.7|30250.7|30250.7|30250.7|30250.7|0
1641555280000|2022-01-07 11:34:40|30251.11|30251.11|30258.18|30258.18|30258.18|30258.18|30251.11|30251.11|0
1641555300000|2022-01-07 11:35:00|30254.64|30254.64|30251.11|30251.11|30254.64|30254.64|30251.11|30251.11|0
1641555330000|2022-01-07 11:35:30|30254.64|30254.64|30254.64|30254.64|30254.64|30254.64|30254.64|30254.64|0
1641555350000|2022-01-07 11:35:50|30254.88|30254.88|30254.88|30254.88|30254.88|30254.88|30254.88|30254.88|0
1641555390000|2022-01-07 11:36:30|30251.35|30251.35|30251.35|30251.35|30251.35|30251.35|30251.35|30251.35|0
1641555410000|2022-01-07 11:36:50|30244.28|30244.28|30244.28|30244.28|30244.28|30244.28|30244.28|30244.28|0
1641555450000|2022-01-07 11:37:30|30243.68|30243.68|30243.68|30243.68|30243.68|30243.68|30243.68|30243.68|0
1641555490000|2022-01-07 11:38:10|30240.14|30240.14|30240.14|30240.14|30240.14|30240.14|30240.14|30240.14|0
1641555500000|2022-01-07 11:38:20|30236.61|30236.61|30226.41|30226.41|30236.61|30236.61|30226|30226|0
1641555510000|2022-01-07 11:38:30|30229.95|30229.95|30229.95|30229.95|30229.95|30229.95|30229.95|30229.95|0
1641555570000|2022-01-07 11:39:30|30226.41|30226.41|30226.41|30226.41|30226.41|30226.41|30226.41|30226.41|0
1641555590000|2022-01-07 11:39:50|30222.88|30222.88|30222.88|30222.88|30222.88|30222.88|30222.88|30222.88|0
1641555610000|2022-01-07 11:40:10|30219.34|30219.34|30219.34|30219.34|30219.34|30219.34|30219.34|30219.34|0
1641555620000|2022-01-07 11:40:20|30222.88|30222.88|30222.88|30222.88|30222.88|30222.88|30222.88|30222.88|0
1641555630000|2022-01-07 11:40:30|30226.41|30226.41|30226.41|30226.41|30226.41|30226.41|30226.41|30226.41|0
1641555640000|2022-01-07 11:40:40|30222.88|30222.88|30222.88|30222.88|30222.88|30222.88|30222.88|30222.88|0
1641555690000|2022-01-07 11:41:30|30223.29|30223.29|30233.29|30233.29|30233.29|30233.29|30222.69|30222.69|0
1641555710000|2022-01-07 11:41:50|30236.83|30236.83|30240.36|30240.36|30240.36|30240.36|30236.83|30236.83|0
1641555720000|2022-01-07 11:42:00|30243.9|30243.9|30243.9|30243.9|30243.9|30243.9|30243.9|30243.9|0
1641555730000|2022-01-07 11:42:10|30243.49|30243.49|30239.95|30239.95|30243.49|30243.49|30239.95|30239.95|0
1641555760000|2022-01-07 11:42:40|30239.47|30239.47|30239.47|30239.47|30239.47|30239.47|30239.47|30239.47|0
1641555780000|2022-01-07 11:43:00|30239.23|30239.23|30240.05|30240.05|30240.05|30240.05|30239.23|30239.23|0
1641555810000|2022-01-07 11:43:30|30240.46|30240.46|30240.87|30240.87|30240.87|30240.87|30240.46|30240.46|0
1641555830000|2022-01-07 11:43:50|30244.4|30244.4|30247.94|30247.94|30247.94|30247.94|30244.4|30244.4|0
1641555840000|2022-01-07 11:44:00|30248.35|30248.35|30247.94|30247.94|30248.35|30248.35|30247.94|30247.94|0
1641555850000|2022-01-07 11:44:10|30244.4|30244.4|30244.81|30244.81|30244.81|30244.81|30244.4|30244.4|0
1641555860000|2022-01-07 11:44:20|30241.28|30241.28|30241.28|30241.28|30241.28|30241.28|30241.28|30241.28|0
1641555890000|2022-01-07 11:44:50|30241.88|30241.88|30230.86|30230.86|30241.88|30241.88|30230.86|30230.86|0
1641555900000|2022-01-07 11:45:00|30234.4|30234.4|30234.16|30234.16|30234.4|30234.4|30234.16|30234.16|0
1641555920000|2022-01-07 11:45:20|30233.75|30233.75|30233.75|30233.75|30233.75|30233.75|30233.75|30233.75|0
1641555950000|2022-01-07 11:45:50|30230.21|30230.21|30230.21|30230.21|30230.21|30230.21|30230.21|30230.21|0
1641555980000|2022-01-07 11:46:20|30226.68|30226.68|30223.14|30223.14|30226.68|30226.68|30223.14|30223.14|0
1641556030000|2022-01-07 11:47:10|30219.61|30219.61|30219.61|30219.61|30219.61|30219.61|30219.61|30219.61|0
1641556090000|2022-01-07 11:48:10|30226.68|30226.68|30226.68|30226.68|30226.68|30226.68|30226.68|30226.68|0
1641556100000|2022-01-07 11:48:20|30223.14|30223.14|30223.14|30223.14|30223.14|30223.14|30223.14|30223.14|0
1641556110000|2022-01-07 11:48:30|30223.74|30223.74|30223.74|30223.74|30223.74|30223.74|30223.74|30223.74|0
1641556160000|2022-01-07 11:49:20|30223.33|30223.33|30223.33|30223.33|30223.33|30223.33|30223.33|30223.33|0
1641556180000|2022-01-07 11:49:40|30226.87|30226.87|30226.87|30226.87|30226.87|30226.87|30226.87|30226.87|0
1641556200000|2022-01-07 11:50:00|30230.4|30230.4|30230.4|30230.4|30230.4|30230.4|30230.4|30230.4|0
1641556210000|2022-01-07 11:50:10|30223.33|30223.33|30223.33|30223.33|30223.33|30223.33|30223.33|30223.33|0
1641556260000|2022-01-07 11:51:00|30222.13|30222.13|30222.13|30222.13|30222.13|30222.13|30222.13|30222.13|0
1641556280000|2022-01-07 11:51:20|30218.6|30218.6|30218.6|30218.6|30218.6|30218.6|30218.6|30218.6|0
1641556300000|2022-01-07 11:51:40|30215.06|30215.06|30211.53|30211.53|30215.06|30215.06|30211.53|30211.53|0
1641556310000|2022-01-07 11:51:50|30207.99|30207.99|30207.99|30207.99|30207.99|30207.99|30207.99|30207.99|0
1641556330000|2022-01-07 11:52:10|30207.58|30207.58|30207.58|30207.58|30207.58|30207.58|30207.58|30207.58|0
1641556340000|2022-01-07 11:52:20|30207.17|30207.17|30207.17|30207.17|30207.17|30207.17|30207.17|30207.17|0
1641556370000|2022-01-07 11:52:50|30206.76|30206.76|30220.9|30220.9|30220.9|30220.9|30206.76|30206.76|0
1641556380000|2022-01-07 11:53:00|30217.37|30217.37|30217.37|30217.37|30217.37|30217.37|30217.37|30217.37|0
1641556400000|2022-01-07 11:53:20|30213.83|30213.83|30213.83|30213.83|30213.83|30213.83|30213.83|30213.83|0
1641556490000|2022-01-07 11:54:50|30217.37|30217.37|30220.9|30220.9|30220.9|30220.9|30217.37|30217.37|0
1641556500000|2022-01-07 11:55:00|30227.97|30227.97|30227.56|30227.56|30227.97|30227.97|30227.56|30227.56|0
1641556560000|2022-01-07 11:56:00|30228.76|30228.76|30228.76|30228.76|30228.76|30228.76|30228.76|30228.76|0
1641556580000|2022-01-07 11:56:20|30232.3|30232.3|30235.83|30235.83|30235.83|30235.83|30232.3|30232.3|0
1641556620000|2022-01-07 11:57:00|30237.06|30237.06|30244.13|30244.13|30244.13|30244.13|30237.06|30237.06|0
1641556630000|2022-01-07 11:57:10|30237.06|30237.06|30237.06|30237.06|30237.06|30237.06|30237.06|30237.06|0
1641556640000|2022-01-07 11:57:20|30233.53|30233.53|30233.53|30233.53|30233.53|30233.53|30233.53|30233.53|0
1641556650000|2022-01-07 11:57:30|30226.46|30226.46|30229.99|30229.99|30229.99|30229.99|30226.46|30226.46|0
1641556680000|2022-01-07 11:58:00|30226.46|30226.46|30229.99|30229.99|30229.99|30229.99|30226.46|30226.46|0
1641556710000|2022-01-07 11:58:30|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|30226.46|0
1641556720000|2022-01-07 11:58:40|30226.05|30226.05|30226.05|30226.05|30226.05|30226.05|30226.05|30226.05|0
1641556730000|2022-01-07 11:58:50|30225.45|30225.45|30225.45|30225.45|30225.45|30225.45|30225.45|30225.45|0
1641556740000|2022-01-07 11:59:00|30221.91|30221.91|30217.65|30217.65|30221.91|30221.91|30217.65|30217.65|0
1641556760000|2022-01-07 11:59:20|30214.12|30214.12|30214.12|30214.12|30214.12|30214.12|30214.12|30214.12|0
1641556770000|2022-01-07 11:59:30|30210.58|30210.58|30210.58|30210.58|30210.58|30210.58|30210.58|30210.58|0
1641556780000|2022-01-07 11:59:40|30207.05|30207.05|30207.05|30207.05|30207.05|30207.05|30207.05|30207.05|0
1641556820000|2022-01-07 12:00:20|30210.58|30210.58|30210.58|30210.58|30217.65|30217.65|30210.58|30210.58|0
1641556840000|2022-01-07 12:00:40|30214.12|30214.12|30221.18|30221.18|30221.18|30221.18|30214.12|30214.12|0
1641556850000|2022-01-07 12:00:50|30224.72|30224.72|30224.72|30224.72|30224.72|30224.72|30224.72|30224.72|0
1641556880000|2022-01-07 12:01:20|30221.18|30221.18|30221.18|30221.18|30221.18|30221.18|30221.18|30221.18|0
1641556890000|2022-01-07 12:01:30|30217.65|30217.65|30217.65|30217.65|30217.65|30217.65|30217.65|30217.65|0
1641556920000|2022-01-07 12:02:00|30218.06|30218.06|30221.59|30221.59|30221.59|30221.59|30218.06|30218.06|0
1641556930000|2022-01-07 12:02:10|30225.13|30225.13|30225.13|30225.13|30225.13|30225.13|30225.13|30225.13|0
1641556940000|2022-01-07 12:02:20|30228.66|30228.66|30228.66|30228.66|30228.66|30228.66|30228.66|30228.66|0
1641556980000|2022-01-07 12:03:00|30232.2|30232.2|30232.2|30232.2|30232.2|30232.2|30232.2|30232.2|0
1641556990000|2022-01-07 12:03:10|30228.66|30228.66|30228.66|30228.66|30228.66|30228.66|30228.66|30228.66|0
1641557000000|2022-01-07 12:03:20|30228.06|30228.06|30231.6|30231.6|30231.6|30231.6|30228.06|30228.06|0
1641557030000|2022-01-07 12:03:50|30228.06|30228.06|30228.06|30228.06|30228.06|30228.06|30228.06|30228.06|0
1641557040000|2022-01-07 12:04:00|30224.53|30224.53|30220.64|30220.64|30224.53|30224.53|30217.1|30217.1|0
1641557060000|2022-01-07 12:04:20|30224.17|30224.17|30227.71|30227.71|30227.71|30227.71|30224.17|30224.17|0
1641557120000|2022-01-07 12:05:20|30224.17|30224.17|30224.17|30224.17|30224.17|30224.17|30224.17|30224.17|0
1641557150000|2022-01-07 12:05:50|30227.71|30227.71|30231.24|30231.24|30231.24|30231.24|30227.71|30227.71|0
1641557160000|2022-01-07 12:06:00|30238.91|30238.91|30238.91|30238.91|30238.91|30238.91|30238.91|30238.91|0
1641557170000|2022-01-07 12:06:10|30239.51|30239.51|30239.51|30239.51|30239.51|30239.51|30239.1|30239.1|0
1641557180000|2022-01-07 12:06:20|30246.58|30246.58|30246.58|30246.58|30246.58|30246.58|30246.58|30246.58|0
1641557250000|2022-01-07 12:07:30|30239.51|30239.51|30232.44|30232.44|30243.05|30243.05|30232.44|30232.44|0
1641557260000|2022-01-07 12:07:40|30225.37|30225.37|30225.37|30225.37|30225.37|30225.37|30225.37|30225.37|0
1641557290000|2022-01-07 12:08:10|30221.84|30221.84|30221.84|30221.84|30221.84|30221.84|30221.84|30221.84|0
1641557300000|2022-01-07 12:08:20|30218.3|30218.3|30218.3|30218.3|30218.3|30218.3|30218.3|30218.3|0
1641557320000|2022-01-07 12:08:40|30211.23|30211.23|30211.23|30211.23|30211.23|30211.23|30211.23|30211.23|0
1641557350000|2022-01-07 12:09:10|30207.7|30207.7|30204.16|30204.16|30207.7|30207.7|30204.16|30204.16|0
1641557400000|2022-01-07 12:10:00|30199.62|30199.62|30199.02|30199.02|30199.62|30199.62|30199.02|30199.02|0
1641557410000|2022-01-07 12:10:10|30195.48|30195.48|30195.48|30195.48|30195.48|30195.48|30195.48|30195.48|0
1641557440000|2022-01-07 12:10:40|30191.95|30191.95|30195.48|30195.48|30195.48|30195.48|30191.95|30191.95|0
1641557450000|2022-01-07 12:10:50|30195.72|30195.72|30195.72|30195.72|30195.72|30195.72|30195.72|30195.72|0
1641557460000|2022-01-07 12:11:00|30202.79|30202.79|30199.26|30199.26|30202.79|30202.79|30199.26|30199.26|0
1641557470000|2022-01-07 12:11:10|30202.79|30202.79|30202.79|30202.79|30202.79|30202.79|30202.79|30202.79|0
1641557480000|2022-01-07 12:11:20|30203.2|30203.2|30203.61|30203.61|30203.61|30203.61|30203.2|30203.2|0
1641557490000|2022-01-07 12:11:30|30204.02|30204.02|30204.02|30204.02|30204.02|30204.02|30204.02|30204.02|0
1641557520000|2022-01-07 12:12:00|30204.43|30204.43|30207.56|30207.56|30207.97|30207.97|30204.43|30204.43|0
1641557540000|2022-01-07 12:12:20|30207.97|30207.97|30211.09|30211.09|30211.09|30211.09|30207.56|30207.56|0
1641557550000|2022-01-07 12:12:30|30214.63|30214.63|30214.63|30214.63|30214.63|30214.63|30214.63|30214.63|0
1641557560000|2022-01-07 12:12:40|30211.09|30211.09|30211.09|30211.09|30211.09|30211.09|30211.09|30211.09|0
1641557570000|2022-01-07 12:12:50|30210.27|30210.27|30210.27|30210.27|30210.27|30210.27|30210.27|30210.27|0
1641557590000|2022-01-07 12:13:10|30209.45|30209.45|30209.04|30209.04|30209.45|30209.45|30209.04|30209.04|0
1641557600000|2022-01-07 12:13:20|30205.51|30205.51|30197.24|30197.24|30205.51|30205.51|30197.24|30197.24|0
1641557610000|2022-01-07 12:13:30|30196.99|30196.99|30200.53|30200.53|30200.53|30200.53|30193.46|30193.46|0
1641557620000|2022-01-07 12:13:40|30201.13|30201.13|30201.13|30201.13|30201.13|30201.13|30201.13|30201.13|0
1641557630000|2022-01-07 12:13:50|30200.65|30200.65|30200.65|30200.65|30200.65|30200.65|30200.65|30200.65|0
1641557670000|2022-01-07 12:14:30|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|0
1641557690000|2022-01-07 12:14:50|30193.58|30193.58|30193.58|30193.58|30193.58|30193.58|30193.58|30193.58|0
1641557700000|2022-01-07 12:15:00|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|0
1641557730000|2022-01-07 12:15:30|30200.65|30200.65|30200.65|30200.65|30204.18|30204.18|30200.65|30200.65|0
1641557750000|2022-01-07 12:15:50|30204.18|30204.18|30200.65|30200.65|30204.18|30204.18|30200.65|30200.65|0
1641557830000|2022-01-07 12:17:10|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|0
1641557840000|2022-01-07 12:17:20|30200.65|30200.65|30200.65|30200.65|30200.65|30200.65|30197.11|30197.11|0
1641557890000|2022-01-07 12:18:10|30199.42|30199.42|30199.83|30199.83|30199.83|30199.83|30199.42|30199.42|0
1641557960000|2022-01-07 12:19:20|30199.23|30199.23|30199.23|30199.23|30199.23|30199.23|30199.23|30199.23|0
1641558000000|2022-01-07 12:20:00|30195.69|30195.69|30187.61|30187.61|30195.69|30195.69|30187.61|30187.61|0
1641558020000|2022-01-07 12:20:20|30191.15|30191.15|30187.61|30187.61|30191.15|30191.15|30187.61|30187.61|0
1641558040000|2022-01-07 12:20:40|30191.15|30191.15|30187.61|30187.61|30191.15|30191.15|30187.61|30187.61|0
1641558070000|2022-01-07 12:21:10|30191.15|30191.15|30191.15|30191.15|30191.15|30191.15|30191.15|30191.15|0
1641558090000|2022-01-07 12:21:30|30187.61|30187.61|30191.15|30191.15|30191.15|30191.15|30187.61|30187.61|0
1641558160000|2022-01-07 12:22:40|30194.68|30194.68|30194.68|30194.68|30194.68|30194.68|30194.68|30194.68|0
1641558230000|2022-01-07 12:23:50|30198.22|30198.22|30194.68|30194.68|30198.22|30198.22|30194.68|30194.68|0
1641558270000|2022-01-07 12:24:30|30198.22|30198.22|30198.22|30198.22|30198.22|30198.22|30198.22|30198.22|0
1641558310000|2022-01-07 12:25:10|30201.75|30201.75|30201.75|30201.75|30201.75|30201.75|30201.75|30201.75|0
1641558340000|2022-01-07 12:25:40|30198.22|30198.22|30194.68|30194.68|30198.22|30198.22|30194.68|30194.68|0
1641558350000|2022-01-07 12:25:50|30195.16|30195.16|30195.16|30195.16|30195.16|30195.16|30195.16|30195.16|0
1641558370000|2022-01-07 12:26:10|30191.63|30191.63|30188.09|30188.09|30191.63|30191.63|30188.09|30188.09|0
1641558400000|2022-01-07 12:26:40|30184.56|30184.56|30184.56|30184.56|30184.56|30184.56|30184.56|30184.56|0
1641558420000|2022-01-07 12:27:00|30188.09|30188.09|30184.56|30184.56|30188.09|30188.09|30184.56|30184.56|0
1641558480000|2022-01-07 12:28:00|30188.09|30188.09|30191.63|30191.63|30191.63|30191.63|30188.09|30188.09|0
1641558520000|2022-01-07 12:28:40|30198.7|30198.7|30198.7|30198.7|30198.7|30198.7|30198.7|30198.7|0
1641558570000|2022-01-07 12:29:30|30202.23|30202.23|30202.23|30202.23|30202.23|30202.23|30202.23|30202.23|0
1641558580000|2022-01-07 12:29:40|30205.77|30205.77|30205.77|30205.77|30205.77|30205.77|30205.77|30205.77|0
1641558590000|2022-01-07 12:29:50|30206.37|30206.37|30206.37|30206.37|30206.37|30206.37|30206.37|30206.37|0
1641558640000|2022-01-07 12:30:40|30199.3|30199.3|30199.3|30199.3|30199.3|30199.3|30199.3|30199.3|0
1641558660000|2022-01-07 12:31:00|30202.83|30202.83|30202.83|30202.83|30202.83|30202.83|30202.83|30202.83|0
1641558670000|2022-01-07 12:31:10|30199.3|30199.3|30199.3|30199.3|30199.3|30199.3|30199.3|30199.3|0
1641558720000|2022-01-07 12:32:00|30195.77|30195.77|30195.77|30195.77|30195.77|30195.77|30195.77|30195.77|0
1641558730000|2022-01-07 12:32:10|30185.16|30185.16|30185.16|30185.16|30185.16|30185.16|30185.16|30185.16|0
1641558750000|2022-01-07 12:32:30|30184.92|30184.92|30187.85|30187.85|30188.45|30188.45|30184.92|30184.92|0
1641558760000|2022-01-07 12:32:40|30187.25|30187.25|30194.32|30194.32|30194.32|30194.32|30187.25|30187.25|0
1641558820000|2022-01-07 12:33:40|30197.86|30197.86|30183.72|30183.72|30197.86|30197.86|30183.72|30183.72|0
1641558830000|2022-01-07 12:33:50|30180.18|30180.18|30176.65|30176.65|30180.18|30180.18|30176.65|30176.65|0
1641558840000|2022-01-07 12:34:00|30183.72|30183.72|30183.72|30183.72|30183.72|30183.72|30183.72|30183.72|0
1641558870000|2022-01-07 12:34:30|30187.25|30187.25|30187.25|30187.25|30187.25|30187.25|30187.25|30187.25|0
1641558880000|2022-01-07 12:34:40|30190.79|30190.79|30180.18|30180.18|30194.32|30194.32|30176.65|30176.65|0
1641558890000|2022-01-07 12:34:50|30183.72|30183.72|30187.25|30187.25|30187.25|30187.25|30183.72|30183.72|0
1641558930000|2022-01-07 12:35:30|30183.72|30183.72|30183.72|30183.72|30183.72|30183.72|30183.72|30183.72|0
1641558950000|2022-01-07 12:35:50|30184.13|30184.13|30184.54|30184.54|30184.54|30184.54|30184.13|30184.13|0
1641558980000|2022-01-07 12:36:20|30181|30181|30185.74|30185.74|30185.74|30185.74|30181|30181|0
1641558990000|2022-01-07 12:36:30|30189.27|30189.27|30189.27|30189.27|30189.27|30189.27|30189.27|30189.27|0
1641559010000|2022-01-07 12:36:50|30192.81|30192.81|30192.81|30192.81|30192.81|30192.81|30192.81|30192.81|0
1641559040000|2022-01-07 12:37:20|30196.34|30196.34|30199.88|30199.88|30199.88|30199.88|30196.34|30196.34|0
1641559070000|2022-01-07 12:37:50|30203.41|30203.41|30203.41|30203.41|30203.41|30203.41|30203.41|30203.41|0
1641559180000|2022-01-07 12:39:40|30210.48|30210.48|30214.02|30214.02|30214.02|30214.02|30210.48|30210.48|0
1641559190000|2022-01-07 12:39:50|30210.48|30210.48|30214.02|30214.02|30214.02|30214.02|30210.48|30210.48|0
1641559210000|2022-01-07 12:40:10|30214.26|30214.26|30214.26|30214.26|30214.26|30214.26|30214.26|30214.26|0
1641559260000|2022-01-07 12:41:00|30210.72|30210.72|30210.72|30210.72|30210.72|30210.72|30210.72|30210.72|0
1641559270000|2022-01-07 12:41:10|30207.19|30207.19|30207.43|30207.43|30207.43|30207.43|30207.19|30207.19|0
1641559330000|2022-01-07 12:42:10|30210.97|30210.97|30214.5|30214.5|30214.5|30214.5|30210.97|30210.97|0
1641559360000|2022-01-07 12:42:40|30218.04|30218.04|30225.11|30225.11|30225.11|30225.11|30218.04|30218.04|0
1641559390000|2022-01-07 12:43:10|30224.62|30224.62|30224.62|30224.62|30224.62|30224.62|30224.62|30224.62|0
1641559480000|2022-01-07 12:44:40|30228.16|30228.16|30228.16|30228.16|30228.16|30228.16|30228.16|30228.16|0
1641559520000|2022-01-07 12:45:20|30231.69|30231.69|30228.16|30228.16|30231.69|30231.69|30228.16|30228.16|0
1641559550000|2022-01-07 12:45:50|30231.69|30231.69|30235.23|30235.23|30235.23|30235.23|30231.69|30231.69|0
1641559560000|2022-01-07 12:46:00|30238.76|30238.76|30238.76|30238.76|30238.76|30238.76|30238.76|30238.76|0
1641559580000|2022-01-07 12:46:20|30235.23|30235.23|30235.23|30235.23|30235.23|30235.23|30235.23|30235.23|0
1641559610000|2022-01-07 12:46:50|30238.76|30238.76|30235.23|30235.23|30238.76|30238.76|30235.23|30235.23|0
1641559670000|2022-01-07 12:47:50|30238.76|30238.76|30238.76|30238.76|30238.76|30238.76|30238.76|30238.76|0
1641559680000|2022-01-07 12:48:00|30235.23|30235.23|30235.23|30235.23|30235.23|30235.23|30235.23|30235.23|0
1641559700000|2022-01-07 12:48:20|30236.19|30236.19|30236.19|30236.19|30236.19|30236.19|30236.19|30236.19|0
1641559760000|2022-01-07 12:49:20|30229.13|30229.13|30229.13|30229.13|30229.13|30229.13|30229.13|30229.13|0
1641559770000|2022-01-07 12:49:30|30225.59|30225.59|30229.13|30229.13|30229.13|30229.13|30225.59|30225.59|0
1641559800000|2022-01-07 12:50:00|30222.06|30222.06|30218.52|30218.52|30222.06|30222.06|30218.52|30218.52|0
1641559810000|2022-01-07 12:50:10|30225.59|30225.59|30229.13|30229.13|30229.13|30229.13|30225.59|30225.59|0
1641559820000|2022-01-07 12:50:20|30229.61|30229.61|30229.85|30229.85|30229.85|30229.85|30229.61|30229.61|0
1641559830000|2022-01-07 12:50:30|30233.39|30233.39|30233.39|30233.39|30233.39|30233.39|30233.39|30233.39|0
1641559840000|2022-01-07 12:50:40|30233.99|30233.99|30233.99|30233.99|30233.99|30233.99|30233.99|30233.99|0
1641559850000|2022-01-07 12:50:50|30237.52|30237.52|30237.52|30237.52|30237.52|30237.52|30237.52|30237.52|0
1641559900000|2022-01-07 12:51:40|30237.93|30237.93|30237.93|30237.93|30237.93|30237.93|30237.93|30237.93|0
1641559910000|2022-01-07 12:51:50|30238.34|30238.34|30238.34|30238.34|30238.34|30238.34|30238.34|30238.34|0
1641559920000|2022-01-07 12:52:00|30234.81|30234.81|30234.81|30234.81|30234.81|30234.81|30234.81|30234.81|0
1641559960000|2022-01-07 12:52:40|30231.27|30231.27|30224.2|30224.2|30231.27|30231.27|30224.2|30224.2|0
1641559980000|2022-01-07 12:53:00|30220.67|30220.67|30220.67|30220.67|30220.67|30220.67|30220.67|30220.67|0
1641559990000|2022-01-07 12:53:10|30217.13|30217.13|30217.13|30217.13|30217.13|30217.13|30217.13|30217.13|0
1641560040000|2022-01-07 12:54:00|30217.73|30217.73|30217.73|30217.73|30217.73|30217.73|30217.73|30217.73|0
1641560060000|2022-01-07 12:54:20|30214.2|30214.2|30214.2|30214.2|30214.2|30214.2|30214.2|30214.2|0
1641560070000|2022-01-07 12:54:30|30210.66|30210.66|30214.2|30214.2|30214.2|30214.2|30210.66|30210.66|0
1641560110000|2022-01-07 12:55:10|30210.66|30210.66|30210.66|30210.66|30210.66|30210.66|30210.66|30210.66|0
1641560220000|2022-01-07 12:57:00|30207.13|30207.13|30207.13|30207.13|30207.13|30207.13|30207.13|30207.13|0
1641560230000|2022-01-07 12:57:10|30206.53|30206.53|30205.93|30205.93|30206.53|30206.53|30205.93|30205.93|0
1641560270000|2022-01-07 12:57:50|30198.86|30198.86|30195.32|30195.32|30198.86|30198.86|30195.32|30195.32|0
1641560300000|2022-01-07 12:58:20|30202.39|30202.39|30202.39|30202.39|30202.39|30202.39|30202.39|30202.39|0
1641560340000|2022-01-07 12:59:00|30198.86|30198.86|30194.35|30194.35|30198.86|30198.86|30194.35|30194.35|0
1641560350000|2022-01-07 12:59:10|30190.82|30190.82|30190.82|30190.82|30190.82|30190.82|30190.82|30190.82|0
1641560360000|2022-01-07 12:59:20|30187.28|30187.28|30187.28|30187.28|30187.28|30187.28|30187.28|30187.28|0
1641560370000|2022-01-07 12:59:30|30187.88|30187.88|30187.88|30187.88|30187.88|30187.88|30187.88|30187.88|0
1641560380000|2022-01-07 12:59:40|30189.09|30189.09|30179.08|30179.08|30189.09|30189.09|30179.08|30179.08|0
1641560390000|2022-01-07 12:59:50|30182.62|30182.62|30182.21|30182.21|30182.62|30182.62|30182.21|30182.21|0
1641560400000|2022-01-07 13:00:00|30178.67|30178.67|30175.14|30175.14|30178.67|30178.67|30175.14|30175.14|0
1641560440000|2022-01-07 13:00:40|30178.67|30178.67|30175.14|30175.14|30178.67|30178.67|30175.14|30175.14|0
1641560460000|2022-01-07 13:01:00|30178.67|30178.67|30178.67|30178.67|30178.67|30178.67|30178.67|30178.67|0
1641560480000|2022-01-07 13:01:20|30175.14|30175.14|30175.14|30175.14|30175.14|30175.14|30175.14|30175.14|0
1641560500000|2022-01-07 13:01:40|30175.55|30175.55|30175.55|30175.55|30175.55|30175.55|30175.55|30175.55|0
1641560540000|2022-01-07 13:02:20|30179.08|30179.08|30179.08|30179.08|30179.08|30179.08|30179.08|30179.08|0
1641560580000|2022-01-07 13:03:00|30175.55|30175.55|30175.55|30175.55|30175.55|30175.55|30175.55|30175.55|0
1641560620000|2022-01-07 13:03:40|30179.08|30179.08|30179.08|30179.08|30179.08|30179.08|30179.08|30179.08|0
1641560630000|2022-01-07 13:03:50|30175.55|30175.55|30179.08|30179.08|30179.08|30179.08|30175.55|30175.55|0
1641560660000|2022-01-07 13:04:20|30182.62|30182.62|30189.69|30189.69|30189.69|30189.69|30182.62|30182.62|0
1641560700000|2022-01-07 13:05:00|30186.15|30186.15|30182.62|30182.62|30186.15|30186.15|30182.62|30182.62|0
1641560710000|2022-01-07 13:05:10|30179.08|30179.08|30175.55|30175.55|30179.08|30179.08|30175.55|30175.55|0
1641560720000|2022-01-07 13:05:20|30179.08|30179.08|30175.55|30175.55|30179.08|30179.08|30175.55|30175.55|0
1641560730000|2022-01-07 13:05:30|30179.08|30179.08|30189.69|30189.69|30189.69|30189.69|30179.08|30179.08|0
1641560760000|2022-01-07 13:06:00|30193.22|30193.22|30193.22|30193.22|30193.22|30193.22|30193.22|30193.22|0
1641560780000|2022-01-07 13:06:20|30196.76|30196.76|30196.76|30196.76|30196.76|30196.76|30196.76|30196.76|0
1641560800000|2022-01-07 13:06:40|30200.29|30200.29|30200.29|30200.29|30200.29|30200.29|30200.29|30200.29|0
1641560830000|2022-01-07 13:07:10|30210.9|30210.9|30210.9|30210.9|30210.9|30210.9|30210.9|30210.9|0
1641560840000|2022-01-07 13:07:20|30221.5|30221.5|30226.24|30226.24|30226.24|30226.24|30221.5|30221.5|0
1641560860000|2022-01-07 13:07:40|30222.7|30222.7|30222.7|30222.7|30222.7|30222.7|30222.7|30222.7|0
1641560870000|2022-01-07 13:07:50|30226.24|30226.24|30226.24|30226.24|30226.24|30226.24|30226.24|30226.24|0
1641560890000|2022-01-07 13:08:10|30225.64|30225.64|30215.03|30215.03|30225.64|30225.64|30215.03|30215.03|0
1641560940000|2022-01-07 13:09:00|30211.5|30211.5|30211.5|30211.5|30211.5|30211.5|30211.5|30211.5|0
1641560960000|2022-01-07 13:09:20|30215.03|30215.03|30215.03|30215.03|30215.03|30215.03|30215.03|30215.03|0
1641560970000|2022-01-07 13:09:30|30211.5|30211.5|30211.5|30211.5|30211.5|30211.5|30211.5|30211.5|0
1641560980000|2022-01-07 13:09:40|30215.03|30215.03|30215.03|30215.03|30215.03|30215.03|30215.03|30215.03|0
1641561010000|2022-01-07 13:10:10|30222.1|30222.1|30222.1|30222.1|30222.1|30222.1|30222.1|30222.1|0
1641561070000|2022-01-07 13:11:10|30230.37|30230.37|30223.3|30223.3|30230.37|30230.37|30223.3|30223.3|0
1641561100000|2022-01-07 13:11:40|30223.79|30223.79|30223.79|30223.79|30223.79|30223.79|30223.79|30223.79|0
1641561110000|2022-01-07 13:11:50|30220.25|30220.25|30220.25|30220.25|30220.25|30220.25|30220.25|30220.25|0
1641561170000|2022-01-07 13:12:50|30216.72|30216.72|30211.38|30211.38|30216.72|30216.72|30211.38|30211.38|0
1641561180000|2022-01-07 13:13:00|30207.85|30207.85|30207.85|30207.85|30207.85|30207.85|30207.85|30207.85|0
1641561200000|2022-01-07 13:13:20|30204.31|30204.31|30204.31|30204.31|30204.31|30204.31|30204.31|30204.31|0
1641561240000|2022-01-07 13:14:00|30200.78|30200.78|30200.29|30200.29|30200.78|30200.78|30200.29|30200.29|0
1641561250000|2022-01-07 13:14:10|30203.83|30203.83|30203.83|30203.83|30203.83|30203.83|30203.83|30203.83|0
1641561290000|2022-01-07 13:14:50|30203.23|30203.23|30203.23|30203.23|30203.23|30203.23|30203.23|30203.23|0
1641561320000|2022-01-07 13:15:20|30199.69|30199.69|30199.69|30199.69|30199.69|30199.69|30196.16|30196.16|0
1641561350000|2022-01-07 13:15:50|30199.28|30199.28|30199.28|30199.28|30199.28|30199.28|30199.28|30199.28|0
1641561360000|2022-01-07 13:16:00|30195.75|30195.75|30188.08|30188.08|30195.75|30195.75|30188.08|30188.08|0
1641561370000|2022-01-07 13:16:10|30184.54|30184.54|30185.74|30185.74|30185.74|30185.74|30184.54|30184.54|0
1641561380000|2022-01-07 13:16:20|30182.21|30182.21|30182.21|30182.21|30182.21|30182.21|30182.21|30182.21|0
1641561400000|2022-01-07 13:16:40|30185.74|30185.74|30182.21|30182.21|30185.74|30185.74|30182.21|30182.21|0
1641561440000|2022-01-07 13:17:20|30181.61|30181.61|30181.61|30181.61|30181.61|30181.61|30181.61|30181.61|0
1641561470000|2022-01-07 13:17:50|30185.14|30185.14|30185.14|30185.14|30185.14|30185.14|30185.14|30185.14|0
1641561530000|2022-01-07 13:18:50|30186.34|30186.34|30186.34|30186.34|30186.34|30186.34|30186.34|30186.34|0
1641561540000|2022-01-07 13:19:00|30193.41|30193.41|30196.95|30196.95|30196.95|30196.95|30193.41|30193.41|0
1641561580000|2022-01-07 13:19:40|30193.41|30193.41|30193.41|30193.41|30193.41|30193.41|30193.41|30193.41|0
1641561590000|2022-01-07 13:19:50|30189.88|30189.88|30189.88|30189.88|30189.88|30189.88|30189.88|30189.88|0
1641561600000|2022-01-07 13:20:00|30182.81|30182.81|30182.81|30182.81|30182.81|30182.81|30182.81|30182.81|0
1641561620000|2022-01-07 13:20:20|30179.27|30179.27|30179.27|30179.27|30179.27|30179.27|30179.27|30179.27|0
1641561640000|2022-01-07 13:20:40|30182.81|30182.81|30182.81|30182.81|30182.81|30182.81|30182.81|30182.81|0
1641561650000|2022-01-07 13:20:50|30183.41|30183.41|30183.41|30183.41|30183.41|30183.41|30183.41|30183.41|0
1641561660000|2022-01-07 13:21:00|30186.94|30186.94|30186.94|30186.94|30190.48|30190.48|30186.94|30186.94|0
1641561710000|2022-01-07 13:21:50|30183.41|30183.41|30184.38|30184.38|30184.38|30184.38|30183.41|30183.41|0
1641561720000|2022-01-07 13:22:00|30184.62|30184.62|30188.4|30188.4|30188.4|30188.4|30184.62|30184.62|0
1641561750000|2022-01-07 13:22:30|30191.93|30191.93|30191.93|30191.93|30191.93|30191.93|30191.93|30191.93|0
1641561760000|2022-01-07 13:22:40|30199|30199|30199|30199|30199|30199|30199|30199|0
1641561780000|2022-01-07 13:23:00|30202.54|30202.54|30203.26|30203.26|30203.26|30203.26|30202.54|30202.54|0
1641561790000|2022-01-07 13:23:10|30199.73|30199.73|30192.66|30192.66|30199.73|30199.73|30192.66|30192.66|0
1641561810000|2022-01-07 13:23:30|30192.06|30192.06|30190.85|30190.85|30192.06|30192.06|30190.85|30190.85|0
1641561820000|2022-01-07 13:23:40|30183.79|30183.79|30187.32|30187.32|30187.32|30187.32|30183.79|30183.79|0
1641561840000|2022-01-07 13:24:00|30187.56|30187.56|30187.56|30187.56|30187.56|30187.56|30187.56|30187.56|0
1641561880000|2022-01-07 13:24:40|30191.1|30191.1|30187.56|30187.56|30191.1|30191.1|30187.56|30187.56|0
1641561900000|2022-01-07 13:25:00|30187.8|30187.8|30188.05|30188.05|30188.05|30188.05|30187.8|30187.8|0
1641561910000|2022-01-07 13:25:10|30191.58|30191.58|30191.58|30191.58|30191.58|30191.58|30191.58|30191.58|0
1641561930000|2022-01-07 13:25:30|30191.17|30191.17|30184.1|30184.1|30191.17|30191.17|30184.1|30184.1|0
1641561940000|2022-01-07 13:25:40|30185.9|30185.9|30185.9|30185.9|30185.9|30185.9|30185.9|30185.9|0
1641561950000|2022-01-07 13:25:50|30189.44|30189.44|30189.44|30189.44|30189.44|30189.44|30189.44|30189.44|0
1641561990000|2022-01-07 13:26:30|30192.97|30192.97|30192.97|30192.97|30192.97|30192.97|30192.97|30192.97|0
1641562010000|2022-01-07 13:26:50|30196.51|30196.51|30192.97|30192.97|30196.51|30196.51|30192.97|30192.97|0
1641562020000|2022-01-07 13:27:00|30196.51|30196.51|30192.56|30192.56|30196.51|30196.51|30192.56|30192.56|0
1641562030000|2022-01-07 13:27:10|30191.96|30191.96|30191.96|30191.96|30191.96|30191.96|30191.96|30191.96|0
1641562040000|2022-01-07 13:27:20|30193.16|30193.16|30193.77|30193.77|30193.77|30193.77|30193.16|30193.16|0
1641562080000|2022-01-07 13:28:00|30197.3|30197.3|30204.78|30204.78|30204.78|30204.78|30197.3|30197.3|0
1641562090000|2022-01-07 13:28:10|30205.19|30205.19|30205.6|30205.6|30205.6|30205.6|30205.19|30205.19|0
1641562130000|2022-01-07 13:28:50|30204.63|30204.63|30204.63|30204.63|30204.63|30204.63|30204.63|30204.63|0
1641562140000|2022-01-07 13:29:00|30208.17|30208.17|30208.17|30208.17|30208.17|30208.17|30208.17|30208.17|0
1641562190000|2022-01-07 13:29:50|30207.76|30207.76|30207.76|30207.76|30207.76|30207.76|30207.76|30207.76|0
1641562200000|2022-01-07 13:30:00|30204.22|30204.22|30211.46|30211.46|30211.46|30211.46|30195.9|30195.9|0
1641562210000|2022-01-07 13:30:10|30225.6|30225.6|30240.82|30240.82|30240.82|30240.82|30225.6|30225.6|0
1641562220000|2022-01-07 13:30:20|30230.22|30230.22|30230.22|30230.22|30230.22|30230.22|30230.22|30230.22|0
1641562230000|2022-01-07 13:30:30|30240.82|30240.82|30259.99|30259.99|30259.99|30259.99|30240.82|30240.82|0
1641562240000|2022-01-07 13:30:40|30256.46|30256.46|30263.53|30263.53|30263.53|30263.53|30252.92|30252.92|0
1641562250000|2022-01-07 13:30:50|30252.92|30252.92|30252.92|30252.92|30252.92|30252.92|30252.92|30252.92|0
1641562260000|2022-01-07 13:31:00|30256.46|30256.46|30245.85|30245.85|30256.46|30256.46|30245.85|30245.85|0
1641562270000|2022-01-07 13:31:10|30246.34|30246.34|30235.13|30235.13|30246.34|30246.34|30235.13|30235.13|0
1641562290000|2022-01-07 13:31:30|30235.37|30235.37|30228.3|30228.3|30235.37|30235.37|30228.3|30228.3|0
1641562300000|2022-01-07 13:31:40|30227.7|30227.7|30226.88|30226.88|30227.7|30227.7|30216.28|30216.28|0
1641562320000|2022-01-07 13:32:00|30219.81|30219.81|30216.28|30216.28|30219.81|30219.81|30216.28|30216.28|0
1641562330000|2022-01-07 13:32:10|30212.74|30212.74|30212.74|30212.74|30219.81|30219.81|30205.67|30205.67|0
1641562340000|2022-01-07 13:32:20|30212.14|30212.14|30212.14|30212.14|30212.14|30212.14|30212.14|30212.14|0
1641562350000|2022-01-07 13:32:30|30212.96|30212.96|30206.3|30206.3|30212.96|30212.96|30205.89|30205.89|0
1641562360000|2022-01-07 13:32:40|30209.84|30209.84|30209.84|30209.84|30209.84|30209.84|30209.84|30209.84|0
1641562370000|2022-01-07 13:32:50|30206.3|30206.3|30199.64|30199.64|30206.3|30206.3|30199.23|30199.23|0
1641562390000|2022-01-07 13:33:10|30196.11|30196.11|30185.5|30185.5|30196.11|30196.11|30185.5|30185.5|0
1641562400000|2022-01-07 13:33:20|30185.91|30185.91|30185.91|30185.91|30185.91|30185.91|30185.91|30185.91|0
1641562410000|2022-01-07 13:33:30|30189.45|30189.45|30202.62|30202.62|30202.62|30202.62|30188.48|30188.48|0
1641562440000|2022-01-07 13:34:00|30206.15|30206.15|30206.15|30206.15|30206.15|30206.15|30206.15|30206.15|0
1641562450000|2022-01-07 13:34:10|30202.62|30202.62|30202.62|30202.62|30206.15|30206.15|30202.62|30202.62|0
1641562460000|2022-01-07 13:34:20|30199.08|30199.08|30195.14|30195.14|30199.08|30199.08|30195.14|30195.14|0
1641562500000|2022-01-07 13:35:00|30191.6|30191.6|30184.53|30184.53|30191.6|30191.6|30184.53|30184.53|0
1641562520000|2022-01-07 13:35:20|30183.33|30183.33|30183.33|30183.33|30183.33|30183.33|30183.33|30183.33|0
1641562530000|2022-01-07 13:35:30|30179.8|30179.8|30179.2|30179.2|30179.8|30179.8|30179.2|30179.2|0
1641562550000|2022-01-07 13:35:50|30175.66|30175.66|30175.66|30175.66|30175.66|30175.66|30175.66|30175.66|0
1641562570000|2022-01-07 13:36:10|30171.53|30171.53|30171.77|30171.77|30171.77|30171.77|30171.53|30171.53|0
1641562580000|2022-01-07 13:36:20|30168.23|30168.23|30168.23|30168.23|30168.23|30168.23|30168.23|30168.23|0
1641562590000|2022-01-07 13:36:30|30164.7|30164.7|30161.16|30161.16|30164.7|30164.7|30161.16|30161.16|0
1641562600000|2022-01-07 13:36:40|30164.7|30164.7|30157.63|30157.63|30164.7|30164.7|30157.63|30157.63|0
1641562610000|2022-01-07 13:36:50|30161.16|30161.16|30157.63|30157.63|30161.16|30161.16|30157.63|30157.63|0
1641562620000|2022-01-07 13:37:00|30154.09|30154.09|30152.46|30152.46|30154.09|30154.09|30152.46|30152.46|0
1641562630000|2022-01-07 13:37:10|30159.52|30159.52|30155.99|30155.99|30159.52|30159.52|30155.99|30155.99|0
1641562640000|2022-01-07 13:37:20|30152.46|30152.46|30152.46|30152.46|30152.46|30152.46|30152.46|30152.46|0
1641562650000|2022-01-07 13:37:30|30151.64|30151.64|30148.1|30148.1|30151.64|30151.64|30148.1|30148.1|0
1641562660000|2022-01-07 13:37:40|30144.57|30144.57|30144.57|30144.57|30144.57|30144.57|30144.57|30144.57|0
1641562670000|2022-01-07 13:37:50|30143.96|30143.96|30143.96|30143.96|30143.96|30143.96|30143.96|30143.96|0
1641562680000|2022-01-07 13:38:00|30140.43|30140.43|30140.43|30140.43|30140.43|30140.43|30140.43|30140.43|0
1641562690000|2022-01-07 13:38:10|30143.96|30143.96|30143.96|30143.96|30143.96|30143.96|30143.96|30143.96|0
1641562710000|2022-01-07 13:38:30|30136.29|30136.29|30132.52|30132.52|30136.29|30136.29|30132.52|30132.52|0
1641562720000|2022-01-07 13:38:40|30128.98|30128.98|30128.98|30128.98|30128.98|30128.98|30128.98|30128.98|0
1641562750000|2022-01-07 13:39:10|30125.45|30125.45|30125.69|30125.69|30125.69|30125.69|30125.45|30125.45|0
1641562760000|2022-01-07 13:39:20|30126.29|30126.29|30126.77|30126.77|30126.77|30126.77|30126.29|30126.29|0
1641562800000|2022-01-07 13:40:00|30119.7|30119.7|30119.7|30119.7|30119.7|30119.7|30119.7|30119.7|0
1641562820000|2022-01-07 13:40:20|30123.24|30123.24|30126.77|30126.77|30126.77|30126.77|30119.7|30119.7|0
1641562830000|2022-01-07 13:40:30|30123.24|30123.24|30122.04|30122.04|30123.24|30123.24|30122.04|30122.04|0
1641562840000|2022-01-07 13:40:40|30125.57|30125.57|30125.57|30125.57|30125.57|30125.57|30125.57|30125.57|0
1641562850000|2022-01-07 13:40:50|30129.11|30129.11|30122.04|30122.04|30129.11|30129.11|30122.04|30122.04|0
1641562860000|2022-01-07 13:41:00|30118.5|30118.5|30114.97|30114.97|30118.5|30118.5|30114.97|30114.97|0
1641562880000|2022-01-07 13:41:20|30111.43|30111.43|30111.43|30111.43|30111.43|30111.43|30111.43|30111.43|0
1641562900000|2022-01-07 13:41:40|30104.36|30104.36|30097.29|30097.29|30104.36|30104.36|30097.29|30097.29|0
1641562910000|2022-01-07 13:41:50|30100.83|30100.83|30104.36|30104.36|30104.36|30104.36|30100.83|30100.83|0
1641562920000|2022-01-07 13:42:00|30100.83|30100.83|30100.34|30100.34|30100.83|30100.83|30100.34|30100.34|0
1641562930000|2022-01-07 13:42:10|30096.81|30096.81|30096.81|30096.81|30096.81|30096.81|30096.81|30096.81|0
1641562940000|2022-01-07 13:42:20|30103.88|30103.88|30103.88|30103.88|30103.88|30103.88|30103.88|30103.88|0
1641562970000|2022-01-07 13:42:50|30100.34|30100.34|30099.14|30099.14|30100.34|30100.34|30099.14|30099.14|0
1641562980000|2022-01-07 13:43:00|30095.61|30095.61|30095.61|30095.61|30095.61|30095.61|30095.61|30095.61|0
1641563000000|2022-01-07 13:43:20|30099.14|30099.14|30099.14|30099.14|30099.14|30099.14|30099.14|30099.14|0
1641563010000|2022-01-07 13:43:30|30095.61|30095.61|30095.61|30095.61|30095.61|30095.61|30095.61|30095.61|0
1641563020000|2022-01-07 13:43:40|30095.85|30095.85|30095.85|30095.85|30095.85|30095.85|30095.85|30095.85|0
1641563030000|2022-01-07 13:43:50|30092.31|30092.31|30092.31|30092.31|30092.31|30092.31|30092.31|30092.31|0
1641563040000|2022-01-07 13:44:00|30099.38|30099.38|30106.45|30106.45|30106.45|30106.45|30099.38|30099.38|0
1641563050000|2022-01-07 13:44:10|30113.52|30113.52|30121.8|30121.8|30121.8|30121.8|30113.52|30113.52|0
1641563060000|2022-01-07 13:44:20|30122.62|30122.62|30122.62|30122.62|30122.62|30122.62|30122.62|30122.62|0
1641563070000|2022-01-07 13:44:30|30126.15|30126.15|30129.69|30129.69|30133.22|30133.22|30126.15|30126.15|0
1641563080000|2022-01-07 13:44:40|30136.76|30136.76|30136.76|30136.76|30136.76|30136.76|30136.76|30136.76|0
1641563090000|2022-01-07 13:44:50|30133.22|30133.22|30136.76|30136.76|30136.76|30136.76|30133.22|30133.22|0
1641563100000|2022-01-07 13:45:00|30140.29|30140.29|30143.82|30143.82|30143.82|30143.82|30140.29|30140.29|0
1641563110000|2022-01-07 13:45:10|30144.23|30144.23|30148.59|30148.59|30148.59|30148.59|30144.23|30144.23|0
1641563120000|2022-01-07 13:45:20|30141.52|30141.52|30137.98|30137.98|30145.05|30145.05|30137.98|30137.98|0
1641563130000|2022-01-07 13:45:30|30134.45|30134.45|30134.64|30134.64|30134.64|30134.64|30130.91|30130.91|0
1641563140000|2022-01-07 13:45:40|30131.11|30131.11|30124.04|30124.04|30131.11|30131.11|30124.04|30124.04|0
1641563150000|2022-01-07 13:45:50|30127.57|30127.57|30127.57|30127.57|30127.57|30127.57|30127.57|30127.57|0
1641563160000|2022-01-07 13:46:00|30131.11|30131.11|30134.64|30134.64|30134.64|30134.64|30131.11|30131.11|0
1641563170000|2022-01-07 13:46:10|30131.11|30131.11|30127.57|30127.57|30131.11|30131.11|30127.57|30127.57|0
1641563180000|2022-01-07 13:46:20|30131.11|30131.11|30134.64|30134.64|30138.18|30138.18|30131.11|30131.11|0
1641563190000|2022-01-07 13:46:30|30138.18|30138.18|30131.11|30131.11|30138.18|30138.18|30131.11|30131.11|0
1641563210000|2022-01-07 13:46:50|30134.64|30134.64|30134.64|30134.64|30134.64|30134.64|30134.64|30134.64|0
1641563220000|2022-01-07 13:47:00|30141.71|30141.71|30145.25|30145.25|30145.25|30145.25|30141.71|30141.71|0
1641563230000|2022-01-07 13:47:10|30137.77|30137.77|30144.84|30144.84|30144.84|30144.84|30137.77|30137.77|0
1641563240000|2022-01-07 13:47:20|30151.91|30151.91|30153.11|30153.11|30153.11|30153.11|30151.91|30151.91|0
1641563260000|2022-01-07 13:47:40|30156.64|30156.64|30160.18|30160.18|30160.18|30160.18|30156.64|30156.64|0
1641563300000|2022-01-07 13:48:20|30170.78|30170.78|30163.71|30163.71|30170.78|30170.78|30163.71|30163.71|0
1641563310000|2022-01-07 13:48:30|30160.18|30160.18|30160.18|30160.18|30160.18|30160.18|30156.64|30156.64|0
1641563340000|2022-01-07 13:49:00|30148.97|30148.97|30148.97|30148.97|30148.97|30148.97|30148.97|30148.97|0
1641563360000|2022-01-07 13:49:20|30145.44|30145.44|30145.44|30145.44|30145.44|30145.44|30145.44|30145.44|0
1641563370000|2022-01-07 13:49:30|30148.97|30148.97|30148.97|30148.97|30148.97|30148.97|30148.97|30148.97|0
1641563380000|2022-01-07 13:49:40|30152.51|30152.51|30148.97|30148.97|30152.51|30152.51|30148.97|30148.97|0
1641563390000|2022-01-07 13:49:50|30152.51|30152.51|30156.04|30156.04|30156.04|30156.04|30152.51|30152.51|0
1641563400000|2022-01-07 13:50:00|30152.51|30152.51|30152.51|30152.51|30152.51|30152.51|30152.51|30152.51|0
1641563430000|2022-01-07 13:50:30|30148.97|30148.97|30148.97|30148.97|30148.97|30148.97|30148.97|30148.97|0
1641563450000|2022-01-07 13:50:50|30150.17|30150.17|30153.71|30153.71|30153.71|30153.71|30150.17|30150.17|0
1641563460000|2022-01-07 13:51:00|30150.17|30150.17|30153.71|30153.71|30153.71|30153.71|30150.17|30150.17|0
1641563480000|2022-01-07 13:51:20|30157.24|30157.24|30157.24|30157.24|30157.24|30157.24|30157.24|30157.24|0
1641563490000|2022-01-07 13:51:30|30153.71|30153.71|30150.17|30150.17|30153.71|30153.71|30150.17|30150.17|0
1641563500000|2022-01-07 13:51:40|30153.71|30153.71|30153.71|30153.71|30153.71|30153.71|30153.71|30153.71|0
1641563510000|2022-01-07 13:51:50|30150.17|30150.17|30150.17|30150.17|30150.17|30150.17|30150.17|30150.17|0
1641563520000|2022-01-07 13:52:00|30146.64|30146.64|30143.1|30143.1|30146.64|30146.64|30143.1|30143.1|0
1641563540000|2022-01-07 13:52:20|30146.64|30146.64|30146.64|30146.64|30146.64|30146.64|30146.64|30146.64|0
1641563570000|2022-01-07 13:52:50|30143.1|30143.1|30143.1|30143.1|30143.1|30143.1|30143.1|30143.1|0
1641563590000|2022-01-07 13:53:10|30146.64|30146.64|30150.17|30150.17|30150.17|30150.17|30146.64|30146.64|0
1641563600000|2022-01-07 13:53:20|30146.64|30146.64|30138.97|30138.97|30146.64|30146.64|30138.97|30138.97|0
1641563610000|2022-01-07 13:53:30|30142.5|30142.5|30142.5|30142.5|30142.5|30142.5|30142.5|30142.5|0
1641563620000|2022-01-07 13:53:40|30135.43|30135.43|30135.43|30135.43|30135.43|30135.43|30135.43|30135.43|0
1641563630000|2022-01-07 13:53:50|30138.97|30138.97|30138.97|30138.97|30138.97|30138.97|30138.97|30138.97|0
1641563670000|2022-01-07 13:54:30|30135.43|30135.43|30135.43|30135.43|30135.43|30135.43|30135.43|30135.43|0
1641563680000|2022-01-07 13:54:40|30138.97|30138.97|30138.97|30138.97|30138.97|30138.97|30138.97|30138.97|0
1641563700000|2022-01-07 13:55:00|30135.43|30135.43|30135.43|30135.43|30135.43|30135.43|30135.43|30135.43|0
1641563730000|2022-01-07 13:55:30|30138.97|30138.97|30138.97|30138.97|30138.97|30138.97|30138.97|30138.97|0
1641563750000|2022-01-07 13:55:50|30142.5|30142.5|30142.5|30142.5|30142.5|30142.5|30142.5|30142.5|0
1641563770000|2022-01-07 13:56:10|30146.04|30146.04|30146.04|30146.04|30146.04|30146.04|30146.04|30146.04|0
1641563780000|2022-01-07 13:56:20|30146.45|30146.45|30147.42|30147.42|30147.42|30147.42|30146.45|30146.45|0
1641563790000|2022-01-07 13:56:30|30148.14|30148.14|30148.14|30148.14|30148.14|30148.14|30148.14|30148.14|0
1641563830000|2022-01-07 13:57:10|30151.68|30151.68|30159.95|30159.95|30159.95|30159.95|30151.68|30151.68|0
1641563850000|2022-01-07 13:57:30|30163.48|30163.48|30159.95|30159.95|30163.48|30163.48|30159.95|30159.95|0
1641563880000|2022-01-07 13:58:00|30163.48|30163.48|30163.48|30163.48|30163.48|30163.48|30163.48|30163.48|0
1641563900000|2022-01-07 13:58:20|30167.02|30167.02|30163.48|30163.48|30167.02|30167.02|30163.48|30163.48|0
1641563920000|2022-01-07 13:58:40|30159.95|30159.95|30163.48|30163.48|30163.48|30163.48|30159.95|30159.95|0
1641563950000|2022-01-07 13:59:10|30159.95|30159.95|30159.95|30159.95|30159.95|30159.95|30159.95|30159.95|0
1641563960000|2022-01-07 13:59:20|30156.41|30156.41|30156.41|30156.41|30156.41|30156.41|30156.41|30156.41|0
1641564000000|2022-01-07 14:00:00|30159.95|30159.95|30159.46|30159.46|30159.95|30159.95|30159.46|30159.46|0
1641564010000|2022-01-07 14:00:10|30152.39|30152.39|30152.39|30152.39|30152.39|30152.39|30152.39|30152.39|0
1641564020000|2022-01-07 14:00:20|30148.86|30148.86|30148.86|30148.86|30148.86|30148.86|30148.86|30148.86|0
1641564030000|2022-01-07 14:00:30|30145.32|30145.32|30149.1|30149.1|30149.1|30149.1|30145.32|30145.32|0
1641564050000|2022-01-07 14:00:50|30149.7|30149.7|30149.7|30149.7|30149.7|30149.7|30149.7|30149.7|0
1641564070000|2022-01-07 14:01:10|30153.24|30153.24|30156.77|30156.77|30160.31|30160.31|30153.24|30153.24|0
1641564110000|2022-01-07 14:01:50|30153.24|30153.24|30149.7|30149.7|30153.24|30153.24|30149.7|30149.7|0
1641564120000|2022-01-07 14:02:00|30146.17|30146.17|30146.17|30146.17|30146.17|30146.17|30146.17|30146.17|0
1641564140000|2022-01-07 14:02:20|30149.7|30149.7|30146.99|30146.99|30149.7|30149.7|30146.17|30146.17|0
1641564150000|2022-01-07 14:02:30|30150.52|30150.52|30158|30158|30158|30158|30150.52|30150.52|0
1641564160000|2022-01-07 14:02:40|30150.93|30150.93|30150.93|30150.93|30150.93|30150.93|30147.4|30147.4|0
1641564200000|2022-01-07 14:03:20|30147.4|30147.4|30147.4|30147.4|30147.4|30147.4|30147.4|30147.4|0
1641564220000|2022-01-07 14:03:40|30143.86|30143.86|30143.86|30143.86|30143.86|30143.86|30143.86|30143.86|0
1641564230000|2022-01-07 14:03:50|30144.46|30144.46|30145.06|30145.06|30145.06|30145.06|30144.46|30144.46|0
1641564240000|2022-01-07 14:04:00|30144.65|30144.65|30144.65|30144.65|30144.65|30144.65|30144.65|30144.65|0
1641564280000|2022-01-07 14:04:40|30148.19|30148.19|30155.26|30155.26|30155.26|30155.26|30148.19|30148.19|0
1641564290000|2022-01-07 14:04:50|30151.72|30151.72|30151.72|30151.72|30151.72|30151.72|30151.72|30151.72|0
1641564310000|2022-01-07 14:05:10|30155.26|30155.26|30155.26|30155.26|30155.26|30155.26|30155.26|30155.26|0
1641564350000|2022-01-07 14:05:50|30151.72|30151.72|30151.72|30151.72|30151.72|30151.72|30151.72|30151.72|0
1641564360000|2022-01-07 14:06:00|30155.26|30155.26|30158.79|30158.79|30158.79|30158.79|30155.26|30155.26|0
1641564370000|2022-01-07 14:06:10|30151.72|30151.72|30151.72|30151.72|30151.72|30151.72|30151.72|30151.72|0
1641564400000|2022-01-07 14:06:40|30148.19|30148.19|30144.65|30144.65|30148.19|30148.19|30144.65|30144.65|0
1641564410000|2022-01-07 14:06:50|30148.19|30148.19|30163.53|30163.53|30163.53|30163.53|30148.19|30148.19|0
1641564420000|2022-01-07 14:07:00|30159.99|30159.99|30156.46|30156.46|30159.99|30159.99|30156.46|30156.46|0
1641564460000|2022-01-07 14:07:40|30159.99|30159.99|30159.99|30159.99|30163.53|30163.53|30159.99|30159.99|0
1641564470000|2022-01-07 14:07:50|30167.06|30167.06|30167.06|30167.06|30167.06|30167.06|30167.06|30167.06|0
1641564480000|2022-01-07 14:08:00|30167.47|30167.47|30163.94|30163.94|30167.47|30167.47|30156.87|30156.87|0
1641564490000|2022-01-07 14:08:10|30167.47|30167.47|30167.47|30167.47|30181.61|30181.61|30167.47|30167.47|0
1641564500000|2022-01-07 14:08:20|30163.94|30163.94|30160.4|30160.4|30163.94|30163.94|30160.4|30160.4|0
1641564510000|2022-01-07 14:08:30|30163.94|30163.94|30160.4|30160.4|30163.94|30163.94|30160.4|30160.4|0
1641564540000|2022-01-07 14:09:00|30163.94|30163.94|30163.94|30163.94|30163.94|30163.94|30163.94|30163.94|0
1641564550000|2022-01-07 14:09:10|30164.76|30164.76|30175.36|30175.36|30175.36|30175.36|30164.76|30164.76|0
1641564560000|2022-01-07 14:09:20|30182.43|30182.43|30189.5|30189.5|30189.5|30189.5|30182.43|30182.43|0
1641564570000|2022-01-07 14:09:30|30178.9|30178.9|30178.9|30178.9|30178.9|30178.9|30178.9|30178.9|0
1641564580000|2022-01-07 14:09:40|30175.36|30175.36|30175.36|30175.36|30175.36|30175.36|30175.36|30175.36|0
1641564620000|2022-01-07 14:10:20|30171.83|30171.83|30168.29|30168.29|30171.83|30171.83|30168.29|30168.29|0
1641564630000|2022-01-07 14:10:30|30164.76|30164.76|30164.76|30164.76|30164.76|30164.76|30164.76|30164.76|0
1641564640000|2022-01-07 14:10:40|30161.22|30161.22|30161.22|30161.22|30161.22|30161.22|30161.22|30161.22|0
1641564650000|2022-01-07 14:10:50|30164.76|30164.76|30161.22|30161.22|30164.76|30164.76|30161.22|30161.22|0
1641564660000|2022-01-07 14:11:00|30157.69|30157.69|30157.69|30157.69|30157.69|30157.69|30157.69|30157.69|0
1641564700000|2022-01-07 14:11:40|30161.22|30161.22|30164.76|30164.76|30164.76|30164.76|30161.22|30161.22|0
1641564710000|2022-01-07 14:11:50|30157.69|30157.69|30154.15|30154.15|30157.69|30157.69|30154.15|30154.15|0
1641564720000|2022-01-07 14:12:00|30150.62|30150.62|30150.02|30150.02|30150.62|30150.62|30150.02|30150.02|0
1641564820000|2022-01-07 14:13:40|30153.55|30153.55|30153.55|30153.55|30153.55|30153.55|30153.55|30153.55|0
1641564830000|2022-01-07 14:13:50|30157.09|30157.09|30157.09|30157.09|30157.09|30157.09|30157.09|30157.09|0
1641564850000|2022-01-07 14:14:10|30153.55|30153.55|30152.83|30152.83|30153.55|30153.55|30152.83|30152.83|0
1641564860000|2022-01-07 14:14:20|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|0
1641564870000|2022-01-07 14:14:30|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|0
1641564900000|2022-01-07 14:15:00|30163.43|30163.43|30177.57|30177.57|30188.18|30188.18|30163.43|30163.43|0
1641564910000|2022-01-07 14:15:10|30174.04|30174.04|30174.04|30174.04|30174.04|30174.04|30174.04|30174.04|0
1641564920000|2022-01-07 14:15:20|30166.97|30166.97|30166.97|30166.97|30166.97|30166.97|30166.97|30166.97|0
1641564930000|2022-01-07 14:15:30|30163.43|30163.43|30163.43|30163.43|30163.43|30163.43|30163.43|30163.43|0
1641564970000|2022-01-07 14:16:10|30166.97|30166.97|30166.97|30166.97|30166.97|30166.97|30166.97|30166.97|0
1641565020000|2022-01-07 14:17:00|30159.9|30159.9|30156.36|30156.36|30159.9|30159.9|30156.36|30156.36|0
1641565030000|2022-01-07 14:17:10|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|0
1641565050000|2022-01-07 14:17:30|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|0
1641565090000|2022-01-07 14:18:10|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|0
1641565100000|2022-01-07 14:18:20|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|0
1641565120000|2022-01-07 14:18:40|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|0
1641565130000|2022-01-07 14:18:50|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|0
1641565150000|2022-01-07 14:19:10|30155.54|30155.54|30155.54|30155.54|30155.54|30155.54|30155.54|30155.54|0
1641565160000|2022-01-07 14:19:20|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|30156.36|0
1641565170000|2022-01-07 14:19:30|30159.9|30159.9|30159.9|30159.9|30159.9|30159.9|30156.36|30156.36|0
1641565210000|2022-01-07 14:20:10|30159.41|30159.41|30158.93|30158.93|30159.41|30159.41|30158.93|30158.93|0
1641565220000|2022-01-07 14:20:20|30162.46|30162.46|30163.06|30163.06|30163.06|30163.06|30162.46|30162.46|0
1641565230000|2022-01-07 14:20:30|30159.53|30159.53|30161.14|30161.14|30161.38|30161.38|30154.31|30154.31|0
1641565240000|2022-01-07 14:20:40|30161.86|30161.86|30151.26|30151.26|30161.86|30161.86|30147.72|30147.72|0
1641565260000|2022-01-07 14:21:00|30151.5|30151.5|30151.5|30151.5|30151.5|30151.5|30151.5|30151.5|0
1641565280000|2022-01-07 14:21:20|30147.97|30147.97|30147.97|30147.97|30147.97|30147.97|30147.97|30147.97|0
1641565300000|2022-01-07 14:21:40|30151.5|30151.5|30151.5|30151.5|30151.5|30151.5|30151.5|30151.5|0
1641565320000|2022-01-07 14:22:00|30155.04|30155.04|30158.57|30158.57|30158.57|30158.57|30155.04|30155.04|0
1641565330000|2022-01-07 14:22:10|30151.5|30151.5|30151.5|30151.5|30151.5|30151.5|30151.5|30151.5|0
1641565350000|2022-01-07 14:22:30|30147.97|30147.97|30147.97|30147.97|30147.97|30147.97|30147.97|30147.97|0
1641565360000|2022-01-07 14:22:40|30148.57|30148.57|30146.76|30146.76|30148.57|30148.57|30146.76|30146.76|0
1641565370000|2022-01-07 14:22:50|30143.23|30143.23|30143.23|30143.23|30143.23|30143.23|30143.23|30143.23|0
1641565380000|2022-01-07 14:23:00|30146.76|30146.76|30150.3|30150.3|30150.3|30150.3|30146.76|30146.76|0
1641565390000|2022-01-07 14:23:10|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|0
1641565430000|2022-01-07 14:23:50|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|0
1641565440000|2022-01-07 14:24:00|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|0
1641565450000|2022-01-07 14:24:10|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|30148.57|0
1641565510000|2022-01-07 14:25:10|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|0
1641565520000|2022-01-07 14:25:20|30148.57|30148.57|30141.5|30141.5|30148.57|30148.57|30141.5|30141.5|0
1641565570000|2022-01-07 14:26:10|30137.96|30137.96|30137.96|30137.96|30137.96|30137.96|30137.96|30137.96|0
1641565600000|2022-01-07 14:26:40|30138.37|30138.37|30138.37|30138.37|30138.37|30138.37|30138.37|30138.37|0
1641565610000|2022-01-07 14:26:50|30138.78|30138.78|30138.78|30138.78|30138.78|30138.78|30138.78|30138.78|0
1641565620000|2022-01-07 14:27:00|30142.32|30142.32|30142.32|30142.32|30142.32|30142.32|30142.32|30142.32|0
1641565630000|2022-01-07 14:27:10|30138.78|30138.78|30124.64|30124.64|30138.78|30138.78|30124.64|30124.64|0
1641565680000|2022-01-07 14:28:00|30128.18|30128.18|30131.71|30131.71|30131.71|30131.71|30128.18|30128.18|0
1641565690000|2022-01-07 14:28:10|30135.25|30135.25|30138.78|30138.78|30138.78|30138.78|30135.25|30135.25|0
1641565700000|2022-01-07 14:28:20|30135.25|30135.25|30135.25|30135.25|30135.25|30135.25|30135.25|30135.25|0
1641565740000|2022-01-07 14:29:00|30134.76|30134.76|30134.52|30134.52|30134.76|30134.76|30131.23|30131.23|0
1641565750000|2022-01-07 14:29:10|30133.92|30133.92|30133.92|30133.92|30133.92|30133.92|30133.92|30133.92|0
1641565760000|2022-01-07 14:29:20|30130.38|30130.38|30119.78|30119.78|30130.38|30130.38|30119.78|30119.78|0
1641565770000|2022-01-07 14:29:30|30123.31|30123.31|30123.31|30123.31|30123.31|30123.31|30123.31|30123.31|0
1641565790000|2022-01-07 14:29:50|30130.38|30130.38|30137.45|30137.45|30137.45|30137.45|30130.38|30130.38|0
1641565800000|2022-01-07 14:30:00|30140.99|30140.99|30140.51|30140.51|30144.52|30144.52|30137.45|30137.45|0
1641565810000|2022-01-07 14:30:10|30144.04|30144.04|30142.31|30142.31|30145.84|30145.84|30140.51|30140.51|0
1641565820000|2022-01-07 14:30:20|30145.84|30145.84|30149.38|30149.38|30149.38|30149.38|30145.84|30145.84|0
1641565830000|2022-01-07 14:30:30|30152.91|30152.91|30145.84|30145.84|30152.91|30152.91|30145.84|30145.84|0
1641565840000|2022-01-07 14:30:40|30142.31|30142.31|30145.84|30145.84|30149.38|30149.38|30142.31|30142.31|0
1641565850000|2022-01-07 14:30:50|30149.38|30149.38|30149.38|30149.38|30152.91|30152.91|30149.38|30149.38|0
1641565860000|2022-01-07 14:31:00|30152.91|30152.91|30152.91|30152.91|30152.91|30152.91|30152.91|30152.91|0
1641565870000|2022-01-07 14:31:10|30159.98|30159.98|30153.51|30153.51|30171.19|30171.19|30153.51|30153.51|0
1641565880000|2022-01-07 14:31:20|30157.05|30157.05|30153.51|30153.51|30157.05|30157.05|30153.51|30153.51|0
1641565900000|2022-01-07 14:31:40|30149.98|30149.98|30149.74|30149.74|30149.98|30149.98|30149.74|30149.74|0
1641565910000|2022-01-07 14:31:50|30150.22|30150.22|30146.69|30146.69|30150.22|30150.22|30146.69|30146.69|0
1641565920000|2022-01-07 14:32:00|30157.29|30157.29|30167.89|30167.89|30167.89|30167.89|30157.29|30157.29|0
1641565930000|2022-01-07 14:32:10|30174.96|30174.96|30182.03|30182.03|30182.03|30182.03|30174.96|30174.96|0
1641565940000|2022-01-07 14:32:20|30174.96|30174.96|30162.56|30162.56|30174.96|30174.96|30162.56|30162.56|0
1641565950000|2022-01-07 14:32:30|30163.16|30163.16|30156.09|30156.09|30163.16|30163.16|30156.09|30156.09|0
1641565960000|2022-01-07 14:32:40|30159.62|30159.62|30156.09|30156.09|30163.16|30163.16|30152.55|30152.55|0
1641565970000|2022-01-07 14:32:50|30159.62|30159.62|30159.62|30159.62|30159.62|30159.62|30159.62|30159.62|0
1641565980000|2022-01-07 14:33:00|30163.16|30163.16|30163.76|30163.76|30163.76|30163.76|30163.16|30163.16|0
1641565990000|2022-01-07 14:33:10|30164.17|30164.17|30175.37|30175.37|30175.37|30175.37|30164.17|30164.17|0
1641566000000|2022-01-07 14:33:20|30175.86|30175.86|30179.15|30179.15|30182.69|30182.69|30175.62|30175.62|0
1641566010000|2022-01-07 14:33:30|30179.39|30179.39|30168.79|30168.79|30179.39|30179.39|30168.79|30168.79|0
1641566020000|2022-01-07 14:33:40|30165.25|30165.25|30165.25|30165.25|30165.25|30165.25|30165.25|30165.25|0
1641566030000|2022-01-07 14:33:50|30161.72|30161.72|30161.72|30161.72|30161.72|30161.72|30161.72|30161.72|0
1641566040000|2022-01-07 14:34:00|30158.18|30158.18|30158.18|30158.18|30158.18|30158.18|30158.18|30158.18|0
1641566050000|2022-01-07 14:34:10|30161.72|30161.72|30162.73|30162.73|30162.73|30162.73|30161.72|30161.72|0
1641566060000|2022-01-07 14:34:20|30166.26|30166.26|30162.73|30162.73|30166.26|30166.26|30162.73|30162.73|0
1641566070000|2022-01-07 14:34:30|30159.19|30159.19|30159.19|30159.19|30162.73|30162.73|30159.19|30159.19|0
1641566080000|2022-01-07 14:34:40|30155.66|30155.66|30159.19|30159.19|30159.19|30159.19|30155.66|30155.66|0
1641566090000|2022-01-07 14:34:50|30155.66|30155.66|30147.99|30147.99|30155.66|30155.66|30147.99|30147.99|0
1641566100000|2022-01-07 14:35:00|30147.39|30147.39|30157.99|30157.99|30157.99|30157.99|30147.39|30147.39|0
1641566110000|2022-01-07 14:35:10|30161.53|30161.53|30169.8|30169.8|30169.8|30169.8|30161.53|30161.53|0
1641566120000|2022-01-07 14:35:20|30170.4|30170.4|30170.4|30170.4|30170.4|30170.4|30170.4|30170.4|0
1641566130000|2022-01-07 14:35:30|30173.94|30173.94|30166.87|30166.87|30173.94|30173.94|30166.87|30166.87|0
1641566140000|2022-01-07 14:35:40|30163.33|30163.33|30159.8|30159.8|30163.33|30163.33|30159.8|30159.8|0
1641566150000|2022-01-07 14:35:50|30156.26|30156.26|30149.19|30149.19|30156.26|30156.26|30149.19|30149.19|0
1641566170000|2022-01-07 14:36:10|30145.66|30145.66|30149.19|30149.19|30149.19|30149.19|30142.12|30142.12|0
1641566180000|2022-01-07 14:36:20|30142.12|30142.12|30142.12|30142.12|30142.12|30142.12|30142.12|30142.12|0
1641566190000|2022-01-07 14:36:30|30145.66|30145.66|30138.59|30138.59|30145.66|30145.66|30138.59|30138.59|0
1641566200000|2022-01-07 14:36:40|30131.52|30131.52|30127.98|30127.98|30131.52|30131.52|30127.98|30127.98|0
1641566220000|2022-01-07 14:37:00|30120.91|30120.91|30135.05|30135.05|30135.05|30135.05|30120.91|30120.91|0
1641566230000|2022-01-07 14:37:10|30127.98|30127.98|30126.78|30126.78|30127.98|30127.98|30126.78|30126.78|0
1641566250000|2022-01-07 14:37:30|30123.24|30123.24|30130.31|30130.31|30130.31|30130.31|30123.24|30123.24|0
1641566260000|2022-01-07 14:37:40|30123.24|30123.24|30123.24|30123.24|30123.24|30123.24|30123.24|30123.24|0
1641566270000|2022-01-07 14:37:50|30116.17|30116.17|30130.31|30130.31|30130.31|30130.31|30116.17|30116.17|0
1641566280000|2022-01-07 14:38:00|30133.85|30133.85|30131.27|30131.27|30133.85|30133.85|30130.07|30130.07|0
1641566300000|2022-01-07 14:38:20|30131.87|30131.87|30131.87|30131.87|30131.87|30131.87|30131.87|30131.87|0
1641566310000|2022-01-07 14:38:30|30138.94|30138.94|30138.94|30138.94|30138.94|30138.94|30138.94|30138.94|0
1641566320000|2022-01-07 14:38:40|30135.41|30135.41|30149.55|30149.55|30149.55|30149.55|30135.41|30135.41|0
1641566330000|2022-01-07 14:38:50|30146.01|30146.01|30138.34|30138.34|30146.01|30146.01|30138.34|30138.34|0
1641566360000|2022-01-07 14:39:20|30134.81|30134.81|30135.05|30135.05|30135.05|30135.05|30134.81|30134.81|0
1641566380000|2022-01-07 14:39:40|30131.52|30131.52|30127.98|30127.98|30131.52|30131.52|30127.98|30127.98|0
1641566390000|2022-01-07 14:39:50|30135.05|30135.05|30131.52|30131.52|30135.05|30135.05|30131.52|30131.52|0
1641566400000|2022-01-07 14:40:00|30127.98|30127.98|30127.38|30127.38|30127.98|30127.98|30127.38|30127.38|0
1641566410000|2022-01-07 14:40:10|30120.31|30120.31|30123.85|30123.85|30127.38|30127.38|30120.31|30120.31|0
1641566420000|2022-01-07 14:40:20|30130.92|30130.92|30127.62|30127.62|30130.92|30130.92|30127.38|30127.38|0
1641566430000|2022-01-07 14:40:30|30109.95|30109.95|30109.95|30109.95|30109.95|30109.95|30109.95|30109.95|0
1641566440000|2022-01-07 14:40:40|30113.48|30113.48|30109.95|30109.95|30113.48|30113.48|30109.95|30109.95|0
1641566450000|2022-01-07 14:40:50|30111.15|30111.15|30111.15|30111.15|30111.15|30111.15|30111.15|30111.15|0
1641566470000|2022-01-07 14:41:10|30104.08|30104.08|30104.08|30104.08|30104.08|30104.08|30100.54|30100.54|0
1641566480000|2022-01-07 14:41:20|30111.15|30111.15|30107.61|30107.61|30111.15|30111.15|30107.61|30107.61|0
1641566490000|2022-01-07 14:41:30|30107.01|30107.01|30107.01|30107.01|30107.01|30107.01|30107.01|30107.01|0
1641566520000|2022-01-07 14:42:00|30110.55|30110.55|30107.01|30107.01|30110.55|30110.55|30107.01|30107.01|0
1641566530000|2022-01-07 14:42:10|30103.48|30103.48|30107.01|30107.01|30107.01|30107.01|30103.48|30103.48|0
1641566540000|2022-01-07 14:42:20|30096.41|30096.41|30089.34|30089.34|30096.41|30096.41|30089.34|30089.34|0
1641566550000|2022-01-07 14:42:30|30064.6|30064.6|30085.8|30085.8|30085.8|30085.8|30064.6|30064.6|0
1641566560000|2022-01-07 14:42:40|30086.41|30086.41|30089.94|30089.94|30089.94|30089.94|30086.41|30086.41|0
1641566570000|2022-01-07 14:42:50|30086.41|30086.41|30086.41|30086.41|30086.41|30086.41|30086.41|30086.41|0
1641566580000|2022-01-07 14:43:00|30089.94|30089.94|30089.94|30089.94|30089.94|30089.94|30089.94|30089.94|0
1641566590000|2022-01-07 14:43:10|30093.48|30093.48|30094.92|30094.92|30094.92|30094.92|30093.48|30093.48|0
1641566600000|2022-01-07 14:43:20|30098.45|30098.45|30094.32|30094.32|30098.45|30098.45|30094.32|30094.32|0
1641566610000|2022-01-07 14:43:30|30097.85|30097.85|30094.32|30094.32|30097.85|30097.85|30094.32|30094.32|0
1641566620000|2022-01-07 14:43:40|30097.85|30097.85|30097.85|30097.85|30097.85|30097.85|30097.85|30097.85|0
1641566630000|2022-01-07 14:43:50|30094.32|30094.32|30094.73|30094.73|30094.73|30094.73|30094.32|30094.32|0
1641566640000|2022-01-07 14:44:00|30098.26|30098.26|30108.87|30108.87|30108.87|30108.87|30098.26|30098.26|0
1641566650000|2022-01-07 14:44:10|30109.47|30109.47|30109.47|30109.47|30109.47|30109.47|30109.47|30109.47|0
1641566660000|2022-01-07 14:44:20|30120.07|30120.07|30116.54|30116.54|30123.61|30123.61|30116.54|30116.54|0
1641566670000|2022-01-07 14:44:30|30113|30113|30102.4|30102.4|30113|30113|30102.4|30102.4|0
1641566700000|2022-01-07 14:45:00|30095.33|30095.33|30091.79|30091.79|30095.33|30095.33|30091.79|30091.79|0
1641566710000|2022-01-07 14:45:10|30092.04|30092.04|30102.64|30102.64|30102.64|30102.64|30092.04|30092.04|0
1641566720000|2022-01-07 14:45:20|30103.24|30103.24|30103.24|30103.24|30110.31|30110.31|30103.24|30103.24|0
1641566730000|2022-01-07 14:45:30|30099.71|30099.71|30096.17|30096.17|30099.71|30099.71|30096.17|30096.17|0
1641566740000|2022-01-07 14:45:40|30089.1|30089.1|30087.9|30087.9|30089.1|30089.1|30085.57|30085.57|0
1641566750000|2022-01-07 14:45:50|30080.83|30080.83|30080.83|30080.83|30080.83|30080.83|30080.83|30080.83|0
1641566790000|2022-01-07 14:46:30|30084.37|30084.37|30084.37|30084.37|30084.37|30084.37|30084.37|30084.37|0
1641566800000|2022-01-07 14:46:40|30080.83|30080.83|30077.3|30077.3|30080.83|30080.83|30077.3|30077.3|0
1641566820000|2022-01-07 14:47:00|30073.76|30073.76|30087.9|30087.9|30087.9|30087.9|30073.76|30073.76|0
1641566830000|2022-01-07 14:47:10|30080.83|30080.83|30077.3|30077.3|30080.83|30080.83|30077.3|30077.3|0
1641566840000|2022-01-07 14:47:20|30070.23|30070.23|30070.23|30070.23|30070.23|30070.23|30070.23|30070.23|0
1641566850000|2022-01-07 14:47:30|30066.69|30066.69|30066.69|30066.69|30066.69|30066.69|30066.69|30066.69|0
1641566870000|2022-01-07 14:47:50|30059.62|30059.62|30063.16|30063.16|30063.16|30063.16|30056.09|30056.09|0
1641566880000|2022-01-07 14:48:00|30066.69|30066.69|30063.16|30063.16|30066.69|30066.69|30063.16|30063.16|0
1641566890000|2022-01-07 14:48:10|30066.69|30066.69|30066.69|30066.69|30066.69|30066.69|30066.69|30066.69|0
1641566900000|2022-01-07 14:48:20|30070.23|30070.23|30077.3|30077.3|30080.83|30080.83|30070.23|30070.23|0
1641566910000|2022-01-07 14:48:30|30080.83|30080.83|30087.9|30087.9|30094.97|30094.97|30080.83|30080.83|0
1641566920000|2022-01-07 14:48:40|30094.97|30094.97|30094.97|30094.97|30094.97|30094.97|30094.97|30094.97|0
1641566940000|2022-01-07 14:49:00|30084.37|30084.37|30084.37|30084.37|30084.37|30084.37|30084.37|30084.37|0
1641566950000|2022-01-07 14:49:10|30080.83|30080.83|30080.83|30080.83|30080.83|30080.83|30080.83|30080.83|0
1641566960000|2022-01-07 14:49:20|30077.3|30077.3|30077.3|30077.3|30077.3|30077.3|30073.76|30073.76|0
1641566970000|2022-01-07 14:49:30|30070.23|30070.23|30066.69|30066.69|30070.23|30070.23|30066.69|30066.69|0
1641567000000|2022-01-07 14:50:00|30066.28|30066.28|30066.28|30066.28|30066.28|30066.28|30066.28|30066.28|0
1641567010000|2022-01-07 14:50:10|30062.75|30062.75|30059.21|30059.21|30062.75|30062.75|30059.21|30059.21|0
1641567020000|2022-01-07 14:50:20|30058.61|30058.61|30058.61|30058.61|30058.61|30058.61|30058.61|30058.61|0
1641567040000|2022-01-07 14:50:40|30062.15|30062.15|30062.15|30062.15|30062.15|30062.15|30062.15|30062.15|0
1641567050000|2022-01-07 14:50:50|30061.33|30061.33|30061.33|30061.33|30061.33|30061.33|30061.33|30061.33|0
1641567060000|2022-01-07 14:51:00|30050.72|30050.72|30050.72|30050.72|30050.72|30050.72|30050.72|30050.72|0
1641567070000|2022-01-07 14:51:10|30047.19|30047.19|30047.19|30047.19|30047.19|30047.19|30029.51|30029.51|0
1641567080000|2022-01-07 14:51:20|30047.79|30047.79|30047.79|30047.79|30047.79|30047.79|30047.79|30047.79|0
1641567100000|2022-01-07 14:51:40|30044.25|30044.25|30044.25|30044.25|30044.25|30044.25|30044.25|30044.25|0
1641567110000|2022-01-07 14:51:50|30047.79|30047.79|30047.79|30047.79|30047.79|30047.79|30047.79|30047.79|0
1641567120000|2022-01-07 14:52:00|30044.25|30044.25|30030.11|30030.11|30044.25|30044.25|30030.11|30030.11|0
1641567130000|2022-01-07 14:52:10|30026.58|30026.58|30025.98|30025.98|30026.58|30026.58|30025.98|30025.98|0
1641567140000|2022-01-07 14:52:20|30029.51|30029.51|30029.51|30029.51|30029.51|30029.51|30029.51|30029.51|0
1641567150000|2022-01-07 14:52:30|30033.05|30033.05|30033.05|30033.05|30033.05|30033.05|30022.44|30022.44|0
1641567160000|2022-01-07 14:52:40|30029.51|30029.51|30029.51|30029.51|30029.51|30029.51|30029.51|30029.51|0
1641567170000|2022-01-07 14:52:50|30029.27|30029.27|30044.61|30044.61|30044.61|30044.61|30022.2|30022.2|0
1641567180000|2022-01-07 14:53:00|30048.15|30048.15|30062.29|30062.29|30062.29|30062.29|30048.15|30048.15|0
1641567200000|2022-01-07 14:53:20|30058.75|30058.75|30055.22|30055.22|30058.75|30058.75|30055.22|30055.22|0
1641567220000|2022-01-07 14:53:40|30044.61|30044.61|30044.61|30044.61|30044.61|30044.61|30044.61|30044.61|0
1641567230000|2022-01-07 14:53:50|30045.21|30045.21|30052.28|30052.28|30052.28|30052.28|30045.21|30045.21|0
1641567240000|2022-01-07 14:54:00|30053.51|30053.51|30053.51|30053.51|30053.51|30053.51|30053.51|30053.51|0
1641567250000|2022-01-07 14:54:10|30057.05|30057.05|30057.05|30057.05|30057.05|30057.05|30057.05|30057.05|0
1641567260000|2022-01-07 14:54:20|30060.58|30060.58|30065.2|30065.2|30065.2|30065.2|30060.58|30060.58|0
1641567270000|2022-01-07 14:54:30|30068.74|30068.74|30065.2|30065.2|30068.74|30068.74|30065.2|30065.2|0
1641567280000|2022-01-07 14:54:40|30065.8|30065.8|30058.73|30058.73|30065.8|30065.8|30058.73|30058.73|0
1641567290000|2022-01-07 14:54:50|30055.2|30055.2|30058.73|30058.73|30065.8|30065.8|30051.66|30051.66|0
1641567300000|2022-01-07 14:55:00|30057.09|30057.09|30055.05|30055.05|30057.09|30057.09|30055.05|30055.05|0
1641567310000|2022-01-07 14:55:10|30062.12|30062.12|30062.12|30062.12|30062.12|30062.12|30062.12|30062.12|0
1641567320000|2022-01-07 14:55:20|30058.58|30058.58|30058.58|30058.58|30058.58|30058.58|30058.58|30058.58|0
1641567340000|2022-01-07 14:55:40|30062.12|30062.12|30058.58|30058.58|30065.65|30065.65|30058.58|30058.58|0
1641567360000|2022-01-07 14:56:00|30055.05|30055.05|30055.05|30055.05|30055.05|30055.05|30055.05|30055.05|0
1641567370000|2022-01-07 14:56:10|30051.51|30051.51|30052.33|30052.33|30052.33|30052.33|30051.51|30051.51|0
1641567380000|2022-01-07 14:56:20|30055.87|30055.87|30055.87|30055.87|30055.87|30055.87|30055.87|30055.87|0
1641567390000|2022-01-07 14:56:30|30052.33|30052.33|30052.33|30052.33|30052.33|30052.33|30052.33|30052.33|0
1641567420000|2022-01-07 14:57:00|30051.61|30051.61|30061.73|30061.73|30065.26|30065.26|30051.36|30051.36|0
1641567450000|2022-01-07 14:57:30|30062.93|30062.93|30062.93|30062.93|30062.93|30062.93|30062.93|30062.93|0
1641567480000|2022-01-07 14:58:00|30059.39|30059.39|30059.39|30059.39|30059.39|30059.39|30059.39|30059.39|0
1641567490000|2022-01-07 14:58:10|30055.86|30055.86|30052.32|30052.32|30055.86|30055.86|30052.32|30052.32|0
1641567520000|2022-01-07 14:58:40|30055.86|30055.86|30055.86|30055.86|30055.86|30055.86|30055.86|30055.86|0
1641567530000|2022-01-07 14:58:50|30055.45|30055.45|30055.45|30055.45|30055.45|30055.45|30055.45|30055.45|0
1641567560000|2022-01-07 14:59:20|30051.91|30051.91|30051.91|30051.91|30051.91|30051.91|30051.91|30051.91|0
1641567570000|2022-01-07 14:59:30|30052.32|30052.32|30052.32|30052.32|30052.32|30052.32|30052.32|30052.32|0
1641567590000|2022-01-07 14:59:50|30055.86|30055.86|30055.86|30055.86|30055.86|30055.86|30055.86|30055.86|0
1641567600000|2022-01-07 15:00:00|30052.32|30052.32|30056.27|30056.27|30056.27|30056.27|30052.32|30052.32|0
1641567610000|2022-01-07 15:00:10|30052.73|30052.73|30056.27|30056.27|30056.27|30056.27|30052.73|30052.73|0
1641567620000|2022-01-07 15:00:20|30052.73|30052.73|30056.27|30056.27|30056.27|30056.27|30052.73|30052.73|0
1641567640000|2022-01-07 15:00:40|30059.8|30059.8|30052.73|30052.73|30059.8|30059.8|30052.73|30052.73|0
1641567660000|2022-01-07 15:01:00|30049.2|30049.2|30049.2|30049.2|30049.2|30049.2|30049.2|30049.2|0
1641567670000|2022-01-07 15:01:10|30052.73|30052.73|30052.73|30052.73|30052.73|30052.73|30052.73|30052.73|0
1641567690000|2022-01-07 15:01:30|30049.2|30049.2|30044.84|30044.84|30049.2|30049.2|30044.84|30044.84|0
1641567710000|2022-01-07 15:01:50|30048.38|30048.38|30048.38|30048.38|30048.38|30048.38|30048.38|30048.38|0
1641567730000|2022-01-07 15:02:10|30047.89|30047.89|30047.89|30047.89|30047.89|30047.89|30047.89|30047.89|0
1641567750000|2022-01-07 15:02:30|30051.43|30051.43|30047.89|30047.89|30051.43|30051.43|30047.89|30047.89|0
1641567810000|2022-01-07 15:03:30|30051.43|30051.43|30051.43|30051.43|30054.96|30054.96|30051.43|30051.43|0
1641567830000|2022-01-07 15:03:50|30058.5|30058.5|30069.7|30069.7|30069.7|30069.7|30058.5|30058.5|0
1641567840000|2022-01-07 15:04:00|30070.19|30070.19|30070.92|30070.92|30070.92|30070.92|30070.19|30070.19|0
1641567850000|2022-01-07 15:04:10|30074.45|30074.45|30074.86|30074.86|30074.86|30074.86|30074.45|30074.45|0
1641567860000|2022-01-07 15:04:20|30071.33|30071.33|30074.86|30074.86|30074.86|30074.86|30071.33|30071.33|0
1641567880000|2022-01-07 15:04:40|30071.33|30071.33|30067.79|30067.79|30071.33|30071.33|30067.79|30067.79|0
1641567890000|2022-01-07 15:04:50|30060.72|30060.72|30055.98|30055.98|30067.79|30067.79|30055.38|30055.38|0
1641567900000|2022-01-07 15:05:00|30052.45|30052.45|30048.91|30048.91|30052.45|30052.45|30045.38|30045.38|0
1641567920000|2022-01-07 15:05:20|30045.38|30045.38|30041.43|30041.43|30045.38|30045.38|30041.43|30041.43|0
1641567930000|2022-01-07 15:05:30|30040.83|30040.83|30040.83|30040.83|30040.83|30040.83|30040.83|30040.83|0
1641567940000|2022-01-07 15:05:40|30037.3|30037.3|30033.76|30033.76|30037.3|30037.3|30033.76|30033.76|0
1641567960000|2022-01-07 15:06:00|30040.83|30040.83|30044.37|30044.37|30044.37|30044.37|30040.83|30040.83|0
1641567970000|2022-01-07 15:06:10|30040.83|30040.83|30037.3|30037.3|30040.83|30040.83|30037.3|30037.3|0
1641567980000|2022-01-07 15:06:20|30040.83|30040.83|30040.83|30040.83|30040.83|30040.83|30040.83|30040.83|0
1641567990000|2022-01-07 15:06:30|30040.42|30040.42|30043.96|30043.96|30043.96|30043.96|30040.42|30040.42|0
1641568000000|2022-01-07 15:06:40|30040.42|30040.42|30040.42|30040.42|30040.42|30040.42|30040.42|30040.42|0
1641568020000|2022-01-07 15:07:00|30043.96|30043.96|30047.49|30047.49|30047.49|30047.49|30043.96|30043.96|0
1641568040000|2022-01-07 15:07:20|30043.96|30043.96|30040.42|30040.42|30043.96|30043.96|30040.42|30040.42|0
1641568060000|2022-01-07 15:07:40|30040.01|30040.01|30040.01|30040.01|30040.01|30040.01|30040.01|30040.01|0
1641568070000|2022-01-07 15:07:50|30036.48|30036.48|30036.48|30036.48|30036.48|30036.48|30036.48|30036.48|0
1641568080000|2022-01-07 15:08:00|30040.01|30040.01|30043.55|30043.55|30043.55|30043.55|30040.01|30040.01|0
1641568090000|2022-01-07 15:08:10|30047.08|30047.08|30043.55|30043.55|30047.08|30047.08|30043.55|30043.55|0
1641568110000|2022-01-07 15:08:30|30043.06|30043.06|30043.06|30043.06|30043.06|30043.06|30043.06|30043.06|0
1641568120000|2022-01-07 15:08:40|30046.6|30046.6|30057.2|30057.2|30057.2|30057.2|30046.6|30046.6|0
1641568130000|2022-01-07 15:08:50|30060.74|30060.74|30053.67|30053.67|30060.74|30060.74|30053.67|30053.67|0
1641568140000|2022-01-07 15:09:00|30050.13|30050.13|30050.13|30050.13|30050.13|30050.13|30046.6|30046.6|0
1641568150000|2022-01-07 15:09:10|30046.6|30046.6|30046.6|30046.6|30046.6|30046.6|30046.6|30046.6|0
1641568160000|2022-01-07 15:09:20|30050.13|30050.13|30050.13|30050.13|30050.13|30050.13|30046.6|30046.6|0
1641568170000|2022-01-07 15:09:30|30046.6|30046.6|30046.6|30046.6|30046.6|30046.6|30046.6|30046.6|0
1641568180000|2022-01-07 15:09:40|30050.13|30050.13|30046.6|30046.6|30050.13|30050.13|30046.6|30046.6|0
1641568190000|2022-01-07 15:09:50|30050.13|30050.13|30050.13|30050.13|30050.13|30050.13|30050.13|30050.13|0
1641568200000|2022-01-07 15:10:00|30050.38|30050.38|30050.38|30050.38|30050.38|30050.38|30043.31|30043.31|0
1641568210000|2022-01-07 15:10:10|30046.84|30046.84|30046.84|30046.84|30046.84|30046.84|30046.84|30046.84|0
1641568250000|2022-01-07 15:10:50|30043.31|30043.31|30046.02|30046.02|30046.84|30046.84|30043.31|30043.31|0
1641568260000|2022-01-07 15:11:00|30042.49|30042.49|30046.02|30046.02|30046.02|30046.02|30042.49|30042.49|0
1641568270000|2022-01-07 15:11:10|30042.49|30042.49|30042.49|30042.49|30042.49|30042.49|30042.49|30042.49|0
1641568280000|2022-01-07 15:11:20|30046.02|30046.02|30046.02|30046.02|30046.02|30046.02|30046.02|30046.02|0
1641568290000|2022-01-07 15:11:30|30042.49|30042.49|30042.49|30042.49|30042.49|30042.49|30042.49|30042.49|0
1641568300000|2022-01-07 15:11:40|30038.95|30038.95|30035.42|30035.42|30038.95|30038.95|30035.42|30035.42|0
1641568320000|2022-01-07 15:12:00|30031.88|30031.88|30024.81|30024.81|30031.88|30031.88|30024.81|30024.81|0
1641568330000|2022-01-07 15:12:10|30028.35|30028.35|30028.35|30028.35|30028.35|30028.35|30028.35|30028.35|0
1641568360000|2022-01-07 15:12:40|30024.81|30024.81|30024.81|30024.81|30024.81|30024.81|30024.81|30024.81|0
1641568370000|2022-01-07 15:12:50|30024.4|30024.4|30025.22|30025.22|30025.22|30025.22|30024.4|30024.4|0
1641568380000|2022-01-07 15:13:00|30021.69|30021.69|30021.69|30021.69|30021.69|30021.69|30021.69|30021.69|0
1641568390000|2022-01-07 15:13:10|30018.15|30018.15|30017.74|30017.74|30018.15|30018.15|30017.74|30017.74|0
1641568410000|2022-01-07 15:13:30|30017.14|30017.14|30017.14|30017.14|30017.14|30017.14|30017.14|30017.14|0
1641568420000|2022-01-07 15:13:40|30010.07|30010.07|30014.09|30014.09|30014.09|30014.09|30010.07|30010.07|0
1641568430000|2022-01-07 15:13:50|30017.63|30017.63|30018.04|30018.04|30018.04|30018.04|30014.09|30014.09|0
1641568440000|2022-01-07 15:14:00|30014.5|30014.5|30014.5|30014.5|30014.5|30014.5|30014.5|30014.5|0
1641568450000|2022-01-07 15:14:10|30014.09|30014.09|30003.49|30003.49|30014.09|30014.09|30003.49|30003.49|0
1641568460000|2022-01-07 15:14:20|29999.95|29999.95|29999.95|29999.95|30003.49|30003.49|29999.95|29999.95|0
1641568470000|2022-01-07 15:14:30|29995.6|29995.6|29996.42|29996.42|29996.83|29996.83|29995.6|29995.6|0
1641568480000|2022-01-07 15:14:40|29992.88|29992.88|29992.88|29992.88|29992.88|29992.88|29992.88|29992.88|0
1641568490000|2022-01-07 15:14:50|29989.35|29989.35|29989.35|29989.35|29989.35|29989.35|29989.35|29989.35|0
1641568500000|2022-01-07 15:15:00|29985.81|29985.81|29982.44|29982.44|29989.35|29989.35|29982.28|29982.28|0
1641568520000|2022-01-07 15:15:20|29985.98|29985.98|29984.78|29984.78|29985.98|29985.98|29984.18|29984.18|0
1641568530000|2022-01-07 15:15:30|29981.24|29981.24|29981.24|29981.24|29981.24|29981.24|29981.24|29981.24|0
1641568540000|2022-01-07 15:15:40|29988.31|29988.31|29991.85|29991.85|29995.38|29995.38|29988.31|29988.31|0
1641568550000|2022-01-07 15:15:50|29995.38|29995.38|30002.45|30002.45|30002.45|30002.45|29991.85|29991.85|0
1641568560000|2022-01-07 15:16:00|29998.92|29998.92|29998.92|29998.92|29998.92|29998.92|29998.92|29998.92|0
1641568570000|2022-01-07 15:16:10|29995.38|29995.38|29991.85|29991.85|29995.38|29995.38|29991.85|29991.85|0
1641568580000|2022-01-07 15:16:20|29988.31|29988.31|29988.31|29988.31|29988.31|29988.31|29988.31|29988.31|0
1641568590000|2022-01-07 15:16:30|29984.78|29984.78|29988.31|29988.31|29988.31|29988.31|29984.78|29984.78|0
1641568610000|2022-01-07 15:16:50|29984.78|29984.78|29988.31|29988.31|29988.31|29988.31|29981.24|29981.24|0
1641568620000|2022-01-07 15:17:00|29984.78|29984.78|29984.78|29984.78|29984.78|29984.78|29984.78|29984.78|0
1641568630000|2022-01-07 15:17:10|29991.85|29991.85|29991.85|29991.85|29991.85|29991.85|29991.85|29991.85|0
1641568640000|2022-01-07 15:17:20|29991.44|29991.44|29991.44|29991.44|29991.44|29991.44|29987.9|29987.9|0
1641568650000|2022-01-07 15:17:30|29987.9|29987.9|29991.44|29991.44|29994.97|29994.97|29987.9|29987.9|0
1641568660000|2022-01-07 15:17:40|29987.9|29987.9|29984.37|29984.37|29987.9|29987.9|29984.37|29984.37|0
1641568690000|2022-01-07 15:18:10|29987.9|29987.9|29987.9|29987.9|29987.9|29987.9|29987.9|29987.9|0
1641568740000|2022-01-07 15:19:00|29991.44|29991.44|29987.9|29987.9|29991.44|29991.44|29987.9|29987.9|0
1641568750000|2022-01-07 15:19:10|29984.37|29984.37|29984.37|29984.37|29987.9|29987.9|29984.37|29984.37|0
1641568760000|2022-01-07 15:19:20|29987.9|29987.9|29984.37|29984.37|29987.9|29987.9|29984.37|29984.37|0
1641568770000|2022-01-07 15:19:30|29987.9|29987.9|29984.37|29984.37|29987.9|29987.9|29984.37|29984.37|0
1641568780000|2022-01-07 15:19:40|29980.83|29980.83|29980.83|29980.83|29980.83|29980.83|29980.83|29980.83|0
1641568790000|2022-01-07 15:19:50|29977.3|29977.3|29977.3|29977.3|29977.3|29977.3|29977.3|29977.3|0
1641568800000|2022-01-07 15:20:00|29984.37|29984.37|29984.37|29984.37|29984.37|29984.37|29977.3|29977.3|0
1641568810000|2022-01-07 15:20:10|29980.83|29980.83|29991.44|29991.44|29991.44|29991.44|29980.83|29980.83|0
1641568820000|2022-01-07 15:20:20|29987.9|29987.9|29998.51|29998.51|30002.04|30002.04|29987.9|29987.9|0
1641568830000|2022-01-07 15:20:30|30002.04|30002.04|29998.51|29998.51|30002.04|30002.04|29998.51|29998.51|0
1641568840000|2022-01-07 15:20:40|30002.04|30002.04|30001.63|30001.63|30005.17|30005.17|29998.51|29998.51|0
1641568850000|2022-01-07 15:20:50|29998.1|29998.1|30001.63|30001.63|30001.63|30001.63|29998.1|29998.1|0
1641568860000|2022-01-07 15:21:00|29994.56|29994.56|29994.56|29994.56|29994.56|29994.56|29994.56|29994.56|0
1641568880000|2022-01-07 15:21:20|29998.1|29998.1|30001.63|30001.63|30001.63|30001.63|29998.1|29998.1|0
1641568890000|2022-01-07 15:21:30|29998.1|29998.1|29998.1|29998.1|29998.1|29998.1|29998.1|29998.1|0
1641568900000|2022-01-07 15:21:40|30001.63|30001.63|30005.17|30005.17|30005.17|30005.17|29998.1|29998.1|0
1641568910000|2022-01-07 15:21:50|30001.63|30001.63|30001.63|30001.63|30001.63|30001.63|30001.63|30001.63|0
1641568920000|2022-01-07 15:22:00|30008.7|30008.7|30012.24|30012.24|30015.77|30015.77|30008.7|30008.7|0
1641568930000|2022-01-07 15:22:10|30015.77|30015.77|30015.77|30015.77|30015.77|30015.77|30015.77|30015.77|0
1641568940000|2022-01-07 15:22:20|30019.31|30019.31|30019.31|30019.31|30019.31|30019.31|30019.31|30019.31|0
1641568950000|2022-01-07 15:22:30|30022.84|30022.84|30026.38|30026.38|30026.38|30026.38|30022.84|30022.84|0
1641568970000|2022-01-07 15:22:50|30022.84|30022.84|30021.64|30021.64|30022.84|30022.84|30021.64|30021.64|0
1641568980000|2022-01-07 15:23:00|30022.24|30022.24|30012.24|30012.24|30022.84|30022.84|30008.7|30008.7|0
1641568990000|2022-01-07 15:23:10|30011.64|30011.64|30008.1|30008.1|30011.64|30011.64|30008.1|30008.1|0
1641569020000|2022-01-07 15:23:40|30004.57|30004.57|30004.57|30004.57|30004.57|30004.57|30004.57|30004.57|0
1641569030000|2022-01-07 15:23:50|30008.1|30008.1|30004.57|30004.57|30008.1|30008.1|30004.57|30004.57|0
1641569040000|2022-01-07 15:24:00|30005.77|30005.77|30010.53|30010.53|30010.53|30010.53|30005.77|30005.77|0
1641569050000|2022-01-07 15:24:10|30010.94|30010.94|30010.94|30010.94|30010.94|30010.94|30010.94|30010.94|0
1641569070000|2022-01-07 15:24:30|30010.7|30010.7|30010.7|30010.7|30010.7|30010.7|30010.7|30010.7|0
1641569080000|2022-01-07 15:24:40|30007.17|30007.17|30007.17|30007.17|30007.17|30007.17|30007.17|30007.17|0
1641569090000|2022-01-07 15:24:50|30010.7|30010.7|30010.7|30010.7|30010.7|30010.7|30007.17|30007.17|0
1641569100000|2022-01-07 15:25:00|30008.9|30008.9|30020.1|30020.1|30020.1|30020.1|30008.9|30008.9|0
1641569110000|2022-01-07 15:25:10|30020.7|30020.7|30020.7|30020.7|30020.7|30020.7|30020.7|30020.7|0
1641569130000|2022-01-07 15:25:30|30017.17|30017.17|30017.17|30017.17|30020.7|30020.7|30017.17|30017.17|0
1641569160000|2022-01-07 15:26:00|30024.24|30024.24|30031.31|30031.31|30031.31|30031.31|30024.24|30024.24|0
1641569180000|2022-01-07 15:26:20|30031.79|30031.79|30035.33|30035.33|30035.33|30035.33|30031.79|30031.79|0
1641569190000|2022-01-07 15:26:30|30031.79|30031.79|30028.26|30028.26|30031.79|30031.79|30024.72|30024.72|0
1641569230000|2022-01-07 15:27:10|30027.85|30027.85|30024.72|30024.72|30027.85|30027.85|30020.78|30020.78|0
1641569260000|2022-01-07 15:27:40|30028.26|30028.26|30028.26|30028.26|30028.26|30028.26|30028.26|30028.26|0
1641569270000|2022-01-07 15:27:50|30031.79|30031.79|30028.26|30028.26|30031.79|30031.79|30028.26|30028.26|0
1641569280000|2022-01-07 15:28:00|30021.19|30021.19|30021.19|30021.19|30021.19|30021.19|30021.19|30021.19|0
1641569290000|2022-01-07 15:28:10|30028.26|30028.26|30024.72|30024.72|30028.26|30028.26|30024.72|30024.72|0
1641569320000|2022-01-07 15:28:40|30024.31|30024.31|30024.31|30024.31|30024.31|30024.31|30024.31|30024.31|0
1641569330000|2022-01-07 15:28:50|30020.78|30020.78|30020.78|30020.78|30020.78|30020.78|30020.78|30020.78|0
1641569340000|2022-01-07 15:29:00|30017.24|30017.24|30017|30017|30017.24|30017.24|30017|30017|0
1641569350000|2022-01-07 15:29:10|30020.54|30020.54|30017|30017|30020.54|30020.54|30017|30017|0
1641569370000|2022-01-07 15:29:30|30013.47|30013.47|30006.4|30006.4|30013.47|30013.47|30006.4|30006.4|0
1641569390000|2022-01-07 15:29:50|30009.93|30009.93|30009.93|30009.93|30013.47|30013.47|30009.93|30009.93|0
1641569400000|2022-01-07 15:30:00|30006.4|30006.4|30006.4|30006.4|30006.4|30006.4|30006.4|30006.4|0
1641569410000|2022-01-07 15:30:10|30009.93|30009.93|30009.93|30009.93|30009.93|30009.93|30009.93|30009.93|0
1641569430000|2022-01-07 15:30:30|30010.34|30010.34|30010.34|30010.34|30010.34|30010.34|30010.34|30010.34|0
1641569440000|2022-01-07 15:30:40|30010.75|30010.75|30010.34|30010.34|30010.75|30010.75|30010.34|30010.34|0
1641569470000|2022-01-07 15:31:10|30006.81|30006.81|30006.81|30006.81|30006.81|30006.81|30006.81|30006.81|0
1641569510000|2022-01-07 15:31:50|30010.34|30010.34|30010.34|30010.34|30010.34|30010.34|30010.34|30010.34|0
1641569550000|2022-01-07 15:32:30|29996.2|29996.2|29985.6|29985.6|30006.81|30006.81|29985.6|29985.6|0
1641569560000|2022-01-07 15:32:40|29989.13|29989.13|29992.67|29992.67|29992.67|29992.67|29989.13|29989.13|0
1641569570000|2022-01-07 15:32:50|29978.53|29978.53|29982.06|29982.06|29982.06|29982.06|29978.53|29978.53|0
1641569580000|2022-01-07 15:33:00|29978.53|29978.53|29974.99|29974.99|29982.06|29982.06|29974.99|29974.99|0
1641569590000|2022-01-07 15:33:10|29971.46|29971.46|29971.46|29971.46|29971.46|29971.46|29971.46|29971.46|0
1641569610000|2022-01-07 15:33:30|29967.92|29967.92|29964.39|29964.39|29967.92|29967.92|29964.39|29964.39|0
1641569620000|2022-01-07 15:33:40|29946.71|29946.71|29953.78|29953.78|29953.78|29953.78|29946.71|29946.71|0
1641569630000|2022-01-07 15:33:50|29957.32|29957.32|29957.32|29957.32|29957.32|29957.32|29957.32|29957.32|0
1641569640000|2022-01-07 15:34:00|29960.85|29960.85|29964.39|29964.39|29964.39|29964.39|29960.85|29960.85|0
1641569650000|2022-01-07 15:34:10|29967.92|29967.92|29967.92|29967.92|29967.92|29967.92|29967.92|29967.92|0
1641569660000|2022-01-07 15:34:20|29964.39|29964.39|29960.85|29960.85|29964.39|29964.39|29960.85|29960.85|0
1641569700000|2022-01-07 15:35:00|29964.39|29964.39|29964.39|29964.39|29964.39|29964.39|29964.39|29964.39|0
1641569730000|2022-01-07 15:35:30|29967.92|29967.92|29967.92|29967.92|29967.92|29967.92|29967.92|29967.92|0
1641569740000|2022-01-07 15:35:40|29968.33|29968.33|29968.33|29968.33|29968.33|29968.33|29968.33|29968.33|0
1641569750000|2022-01-07 15:35:50|29967.73|29967.73|29964.2|29964.2|29967.73|29967.73|29964.2|29964.2|0
1641569760000|2022-01-07 15:36:00|29964.8|29964.8|29964.2|29964.2|29965.4|29965.4|29964.2|29964.2|0
1641569780000|2022-01-07 15:36:20|29964.44|29964.44|29966.18|29966.18|29968.82|29968.82|29964.44|29964.44|0
1641569790000|2022-01-07 15:36:30|29969.71|29969.71|29966.18|29966.18|29969.71|29969.71|29966.18|29966.18|0
1641569810000|2022-01-07 15:36:50|29969.71|29969.71|29969.71|29969.71|29969.71|29969.71|29969.71|29969.71|0
1641569820000|2022-01-07 15:37:00|29969.47|29969.47|29965.93|29965.93|29969.47|29969.47|29965.93|29965.93|0
1641569840000|2022-01-07 15:37:20|29966.34|29966.34|29969.88|29969.88|29969.88|29969.88|29966.34|29966.34|0
1641569870000|2022-01-07 15:37:50|29966.34|29966.34|29969.88|29969.88|29969.88|29969.88|29966.34|29966.34|0
1641569880000|2022-01-07 15:38:00|29973.41|29973.41|29973.41|29973.41|29973.41|29973.41|29973.41|29973.41|0
1641569890000|2022-01-07 15:38:10|29969.88|29969.88|29969.88|29969.88|29969.88|29969.88|29969.88|29969.88|0
1641569900000|2022-01-07 15:38:20|29966.34|29966.34|29966.34|29966.34|29966.34|29966.34|29966.34|29966.34|0
1641569960000|2022-01-07 15:39:20|29969.88|29969.88|29969.88|29969.88|29969.88|29969.88|29966.34|29966.34|0
1641569980000|2022-01-07 15:39:40|29962.81|29962.81|29962.81|29962.81|29966.34|29966.34|29962.81|29962.81|0
1641569990000|2022-01-07 15:39:50|29966.34|29966.34|29966.34|29966.34|29966.34|29966.34|29966.34|29966.34|0
1641570000000|2022-01-07 15:40:00|29969.88|29969.88|29976.95|29976.95|29984.02|29984.02|29969.88|29969.88|0
1641570010000|2022-01-07 15:40:10|29973.41|29973.41|29984.62|29984.62|29984.62|29984.62|29969.88|29969.88|0
1641570020000|2022-01-07 15:40:20|29988.15|29988.15|29973.6|29973.6|29988.15|29988.15|29973.6|29973.6|0
1641570060000|2022-01-07 15:41:00|29970.07|29970.07|29970.07|29970.07|29970.07|29970.07|29970.07|29970.07|0
1641570070000|2022-01-07 15:41:10|29966.53|29966.53|29963|29963|29966.53|29966.53|29963|29963|0
1641570080000|2022-01-07 15:41:20|29966.53|29966.53|29966.53|29966.53|29966.53|29966.53|29966.53|29966.53|0
1641570120000|2022-01-07 15:42:00|29965.93|29965.93|29965.93|29965.93|29965.93|29965.93|29965.93|29965.93|0
1641570140000|2022-01-07 15:42:20|29966.53|29966.53|29970.07|29970.07|29970.07|29970.07|29966.53|29966.53|0
1641570150000|2022-01-07 15:42:30|29966.53|29966.53|29970.48|29970.48|29970.48|29970.48|29962.59|29962.59|0
1641570160000|2022-01-07 15:42:40|29966.94|29966.94|29966.94|29966.94|29966.94|29966.94|29966.94|29966.94|0
1641570180000|2022-01-07 15:43:00|29966.13|29966.13|29963|29963|29970.07|29970.07|29963|29963|0
1641570230000|2022-01-07 15:43:50|29966.53|29966.53|29966.53|29966.53|29966.53|29966.53|29966.53|29966.53|0
1641570240000|2022-01-07 15:44:00|29963|29963|29966.53|29966.53|29966.53|29966.53|29963|29963|0
1641570290000|2022-01-07 15:44:50|29967.14|29967.14|29967.14|29967.14|29967.14|29967.14|29967.14|29967.14|0
1641570300000|2022-01-07 15:45:00|29960.07|29960.07|29960.07|29960.07|29960.07|29960.07|29960.07|29960.07|0
1641570310000|2022-01-07 15:45:10|29963.6|29963.6|29963.6|29963.6|29963.6|29963.6|29963.6|29963.6|0
1641570320000|2022-01-07 15:45:20|29960.07|29960.07|29962.78|29962.78|29962.78|29962.78|29959.25|29959.25|0
1641570350000|2022-01-07 15:45:50|29959.25|29959.25|29959.25|29959.25|29959.25|29959.25|29959.25|29959.25|0
1641570360000|2022-01-07 15:46:00|29955.71|29955.71|29959.25|29959.25|29962.78|29962.78|29955.71|29955.71|0
1641570380000|2022-01-07 15:46:20|29959.66|29959.66|29959.66|29959.66|29959.66|29959.66|29959.66|29959.66|0
1641570420000|2022-01-07 15:47:00|29956.12|29956.12|29956.12|29956.12|29956.12|29956.12|29956.12|29956.12|0
1641570430000|2022-01-07 15:47:10|29952.59|29952.59|29952.59|29952.59|29952.59|29952.59|29952.59|29952.59|0
1641570440000|2022-01-07 15:47:20|29953|29953|29954.01|29954.01|29954.01|29954.01|29953|29953|0
1641570450000|2022-01-07 15:47:30|29953.6|29953.6|29957.13|29957.13|29957.13|29957.13|29953.6|29953.6|0
1641570470000|2022-01-07 15:47:50|29950.06|29950.06|29952.27|29952.27|29952.27|29952.27|29950.06|29950.06|0
1641570480000|2022-01-07 15:48:00|29951.67|29951.67|29951.67|29951.67|29951.67|29951.67|29951.67|29951.67|0
1641570490000|2022-01-07 15:48:10|29952.08|29952.08|29948.55|29948.55|29952.68|29952.68|29948.55|29948.55|0
1641570510000|2022-01-07 15:48:30|29952.08|29952.08|29952.08|29952.08|29952.08|29952.08|29952.08|29952.08|0
1641570520000|2022-01-07 15:48:40|29951.6|29951.6|29951.6|29951.6|29951.6|29951.6|29951.6|29951.6|0
1641570570000|2022-01-07 15:49:30|29948.06|29948.06|29940.99|29940.99|29948.06|29948.06|29940.99|29940.99|0
1641570600000|2022-01-07 15:50:00|29944.53|29944.53|29944.53|29944.53|29944.53|29944.53|29944.53|29944.53|0
1641570630000|2022-01-07 15:50:30|29943.71|29943.71|29943.71|29943.71|29943.71|29943.71|29943.71|29943.71|0
1641570650000|2022-01-07 15:50:50|29947.24|29947.24|29947.24|29947.24|29947.24|29947.24|29947.24|29947.24|0
1641570670000|2022-01-07 15:51:10|29943.71|29943.71|29938.73|29938.73|29943.71|29943.71|29938.73|29938.73|0
1641570680000|2022-01-07 15:51:20|29935.2|29935.2|29935.2|29935.2|29935.2|29935.2|29935.2|29935.2|0
1641570700000|2022-01-07 15:51:40|29931.66|29931.66|29928.13|29928.13|29931.66|29931.66|29928.13|29928.13|0
1641570710000|2022-01-07 15:51:50|29924.59|29924.59|29921.06|29921.06|29924.59|29924.59|29921.06|29921.06|0
1641570720000|2022-01-07 15:52:00|29917.52|29917.52|29910.45|29910.45|29917.52|29917.52|29906.92|29906.92|0
1641570730000|2022-01-07 15:52:10|29913.99|29913.99|29921.06|29921.06|29921.06|29921.06|29913.99|29913.99|0
1641570740000|2022-01-07 15:52:20|29924.59|29924.59|29924.59|29924.59|29924.59|29924.59|29924.59|29924.59|0
1641570780000|2022-01-07 15:53:00|29923.99|29923.99|29927.53|29927.53|29931.06|29931.06|29923.99|29923.99|0
1641570790000|2022-01-07 15:53:10|29923.99|29923.99|29923.99|29923.99|29923.99|29923.99|29923.99|29923.99|0
1641570800000|2022-01-07 15:53:20|29934.6|29934.6|29934.19|29934.19|29934.6|29934.6|29934.19|29934.19|0
1641570810000|2022-01-07 15:53:30|29930.65|29930.65|29930.65|29930.65|29930.65|29930.65|29930.65|29930.65|0
1641570820000|2022-01-07 15:53:40|29934.19|29934.19|29934.19|29934.19|29934.19|29934.19|29934.19|29934.19|0
1641570830000|2022-01-07 15:53:50|29933.58|29933.58|29933.58|29933.58|29933.58|29933.58|29933.58|29933.58|0
1641570840000|2022-01-07 15:54:00|29933.34|29933.34|29933.34|29933.34|29933.34|29933.34|29933.34|29933.34|0
1641570870000|2022-01-07 15:54:30|29933.1|29933.1|29929.57|29929.57|29933.1|29933.1|29929.57|29929.57|0
1641570890000|2022-01-07 15:54:50|29929.16|29929.16|29922.09|29922.09|29929.16|29929.16|29922.09|29922.09|0
1641570900000|2022-01-07 15:55:00|29925.62|29925.62|29922.09|29922.09|29925.62|29925.62|29922.09|29922.09|0
1641570920000|2022-01-07 15:55:20|29921.6|29921.6|29921.6|29921.6|29921.6|29921.6|29921.6|29921.6|0
1641570930000|2022-01-07 15:55:30|29928.67|29928.67|29932.21|29932.21|29932.21|29932.21|29925.14|29925.14|0
1641570950000|2022-01-07 15:55:50|29932.45|29932.45|29928.67|29928.67|29932.45|29932.45|29928.67|29928.67|0
1641570960000|2022-01-07 15:56:00|29925.14|29925.14|29925.14|29925.14|29925.14|29925.14|29925.14|29925.14|0
1641570970000|2022-01-07 15:56:10|29925.86|29925.86|29925.86|29925.86|29925.86|29925.86|29925.86|29925.86|0
1641570980000|2022-01-07 15:56:20|29929.4|29929.4|29925.86|29925.86|29929.4|29929.4|29925.86|29925.86|0
1641570990000|2022-01-07 15:56:30|29929.4|29929.4|29925.86|29925.86|29929.4|29929.4|29925.86|29925.86|0
1641571000000|2022-01-07 15:56:40|29929.4|29929.4|29926.27|29926.27|29929.81|29929.81|29926.27|29926.27|0
1641571010000|2022-01-07 15:56:50|29929.81|29929.81|29929.81|29929.81|29929.81|29929.81|29929.81|29929.81|0
1641571020000|2022-01-07 15:57:00|29926.27|29926.27|29926.27|29926.27|29926.27|29926.27|29926.27|29926.27|0
1641571030000|2022-01-07 15:57:10|29929.81|29929.81|29929.81|29929.81|29929.81|29929.81|29929.81|29929.81|0
1641571050000|2022-01-07 15:57:30|29931.04|29931.04|29931.04|29931.04|29931.04|29931.04|29931.04|29931.04|0
1641571060000|2022-01-07 15:57:40|29934.57|29934.57|29938.71|29938.71|29938.71|29938.71|29934.57|29934.57|0
1641571070000|2022-01-07 15:57:50|29938.11|29938.11|29938.11|29938.11|29938.11|29938.11|29938.11|29938.11|0
1641571080000|2022-01-07 15:58:00|29934.57|29934.57|29927.5|29927.5|29934.57|29934.57|29927.5|29927.5|0
1641571100000|2022-01-07 15:58:20|29923.97|29923.97|29927.5|29927.5|29931.04|29931.04|29923.97|29923.97|0
1641571130000|2022-01-07 15:58:50|29931.04|29931.04|29934.57|29934.57|29934.57|29934.57|29931.04|29931.04|0
1641571150000|2022-01-07 15:59:10|29934.33|29934.33|29934.33|29934.33|29934.33|29934.33|29934.33|29934.33|0
1641571160000|2022-01-07 15:59:20|29937.87|29937.87|29952.85|29952.85|29952.85|29952.85|29937.87|29937.87|0
1641571180000|2022-01-07 15:59:40|29956.38|29956.38|29959.92|29959.92|29959.92|29959.92|29956.38|29956.38|0
1641571190000|2022-01-07 15:59:50|29963.45|29963.45|29964.68|29964.68|29968.22|29968.22|29963.45|29963.45|0
1641571200000|2022-01-07 16:00:00|29968.22|29968.22|29968.22|29968.22|29968.22|29968.22|29968.22|29968.22|0
1641571210000|2022-01-07 16:00:10|29968.82|29968.82|29972.35|29972.35|29972.35|29972.35|29968.82|29968.82|0
1641571220000|2022-01-07 16:00:20|29972.59|29972.59|29974.49|29974.49|29975.31|29975.31|29972.59|29972.59|0
1641571230000|2022-01-07 16:00:30|29978.02|29978.02|29974.85|29974.85|29978.02|29978.02|29974.25|29974.25|0
1641571240000|2022-01-07 16:00:40|29978.38|29978.38|29996.06|29996.06|29999.59|29999.59|29978.38|29978.38|0
1641571250000|2022-01-07 16:00:50|29992.52|29992.52|29974.85|29974.85|29992.52|29992.52|29974.85|29974.85|0
1641571270000|2022-01-07 16:01:10|29978.38|29978.38|29978.38|29978.38|29978.38|29978.38|29974.85|29974.85|0
1641571280000|2022-01-07 16:01:20|29978.63|29978.63|29975.91|29975.91|29979.45|29979.45|29975.91|29975.91|0
1641571300000|2022-01-07 16:01:40|29979.45|29979.45|29980.05|29980.05|29980.05|29980.05|29979.45|29979.45|0
1641571310000|2022-01-07 16:01:50|29976.51|29976.51|29976.75|29976.75|29980.29|29980.29|29976.51|29976.51|0
1641571330000|2022-01-07 16:02:10|29973.22|29973.22|29973.22|29973.22|29973.22|29973.22|29973.22|29973.22|0
1641571390000|2022-01-07 16:03:10|29972.73|29972.73|29972.73|29972.73|29972.73|29972.73|29972.73|29972.73|0
1641571400000|2022-01-07 16:03:20|29976.27|29976.27|29976.87|29976.87|29976.87|29976.87|29976.27|29976.27|0
1641571410000|2022-01-07 16:03:30|29980.41|29980.41|30002.22|30002.22|30005.15|30005.15|29980.41|29980.41|0
1641571420000|2022-01-07 16:03:40|29998.68|29998.68|30009.29|30009.29|30009.29|30009.29|29998.68|29998.68|0
1641571430000|2022-01-07 16:03:50|30009.69|30009.69|30009.69|30009.69|30009.69|30009.69|30009.69|30009.69|0
1641571440000|2022-01-07 16:04:00|30013.23|30013.23|30023.83|30023.83|30023.83|30023.83|30013.23|30013.23|0
1641571460000|2022-01-07 16:04:20|30027.37|30027.37|30027.37|30027.37|30027.37|30027.37|30027.37|30027.37|0
1641571470000|2022-01-07 16:04:30|30034.44|30034.44|30034.44|30034.44|30034.44|30034.44|30034.44|30034.44|0
1641571480000|2022-01-07 16:04:40|30035.17|30035.17|30038.7|30038.7|30038.7|30038.7|30035.17|30035.17|0
1641571490000|2022-01-07 16:04:50|30042.24|30042.24|30042.24|30042.24|30042.24|30042.24|30042.24|30042.24|0
1641571500000|2022-01-07 16:05:00|30042.48|30042.48|30042.48|30042.48|30042.48|30042.48|30042.48|30042.48|0
1641571510000|2022-01-07 16:05:10|30046.01|30046.01|30053.08|30053.08|30053.08|30053.08|30046.01|30046.01|0
1641571530000|2022-01-07 16:05:30|30046.01|30046.01|30035.41|30035.41|30046.01|30046.01|30035.41|30035.41|0
1641571540000|2022-01-07 16:05:40|30035.89|30035.89|30035.89|30035.89|30035.89|30035.89|30035.89|30035.89|0
1641571560000|2022-01-07 16:06:00|30042.96|30042.96|30057.1|30057.1|30057.1|30057.1|30042.96|30042.96|0
1641571580000|2022-01-07 16:06:20|30050.03|30050.03|30050.03|30050.03|30050.03|30050.03|30050.03|30050.03|0
1641571620000|2022-01-07 16:07:00|30046.5|30046.5|30046.5|30046.5|30046.5|30046.5|30042.96|30042.96|0
1641571630000|2022-01-07 16:07:10|30051.23|30051.23|30051.83|30051.83|30051.83|30051.83|30051.23|30051.23|0
1641571650000|2022-01-07 16:07:30|30048.3|30048.3|30048.3|30048.3|30048.3|30048.3|30048.3|30048.3|0
1641571680000|2022-01-07 16:08:00|30044.76|30044.76|30044.76|30044.76|30044.76|30044.76|30044.76|30044.76|0
1641571690000|2022-01-07 16:08:10|30041.23|30041.23|30041.23|30041.23|30041.23|30041.23|30041.23|30041.23|0
1641571700000|2022-01-07 16:08:20|30037.69|30037.69|30034.16|30034.16|30037.69|30037.69|30034.16|30034.16|0
1641571710000|2022-01-07 16:08:30|30033.56|30033.56|30033.97|30033.97|30033.97|30033.97|30033.56|30033.56|0
1641571720000|2022-01-07 16:08:40|30037.5|30037.5|30037.5|30037.5|30037.5|30037.5|30037.5|30037.5|0
1641571750000|2022-01-07 16:09:10|30033.97|30033.97|30033.37|30033.37|30033.97|30033.97|30033.37|30033.37|0
1641571760000|2022-01-07 16:09:20|30036.9|30036.9|30033.37|30033.37|30036.9|30036.9|30033.37|30033.37|0
1641571770000|2022-01-07 16:09:30|30029.83|30029.83|30026.3|30026.3|30029.83|30029.83|30026.3|30026.3|0
1641571780000|2022-01-07 16:09:40|30026.54|30026.54|30026.54|30026.54|30026.54|30026.54|30026.54|30026.54|0
1641571790000|2022-01-07 16:09:50|30023|30023|30023|30023|30023|30023|30023|30023|0
1641571810000|2022-01-07 16:10:10|30022.76|30022.76|30022.76|30022.76|30022.76|30022.76|30022.76|30022.76|0
1641571840000|2022-01-07 16:10:40|30019.23|30019.23|30019.23|30019.23|30019.23|30019.23|30019.23|30019.23|0
1641571850000|2022-01-07 16:10:50|30022.76|30022.76|30022.76|30022.76|30022.76|30022.76|30022.76|30022.76|0
1641571860000|2022-01-07 16:11:00|30026.3|30026.3|30033.37|30033.37|30033.37|30033.37|30026.3|30026.3|0
1641571870000|2022-01-07 16:11:10|30033.97|30033.97|30033.97|30033.97|30033.97|30033.97|30033.97|30033.97|0
1641571910000|2022-01-07 16:11:50|30033.56|30033.56|30033.15|30033.15|30033.56|30033.56|30033.15|30033.15|0
1641571920000|2022-01-07 16:12:00|30036.68|30036.68|30036.68|30036.68|30036.68|30036.68|30036.68|30036.68|0
1641571950000|2022-01-07 16:12:30|30040.22|30040.22|30040.22|30040.22|30040.22|30040.22|30040.22|30040.22|0
1641571990000|2022-01-07 16:13:10|30036.68|30036.68|30036.68|30036.68|30036.68|30036.68|30036.68|30036.68|0
1641572010000|2022-01-07 16:13:30|30033.15|30033.15|30033.15|30033.15|30033.15|30033.15|30033.15|30033.15|0
1641572020000|2022-01-07 16:13:40|30029.61|30029.61|30029.61|30029.61|30029.61|30029.61|30029.61|30029.61|0
1641572030000|2022-01-07 16:13:50|30030.21|30030.21|30030.21|30030.21|30030.21|30030.21|30030.21|30030.21|0
1641572040000|2022-01-07 16:14:00|30026.68|30026.68|30026.68|30026.68|30026.68|30026.68|30026.68|30026.68|0
1641572050000|2022-01-07 16:14:10|30027.09|30027.09|30027.09|30027.09|30027.09|30027.09|30027.09|30027.09|0
1641572100000|2022-01-07 16:15:00|30026.49|30026.49|30022.95|30022.95|30026.49|30026.49|30022.95|30022.95|0
1641572120000|2022-01-07 16:15:20|30023.2|30023.2|30022.95|30022.95|30023.2|30023.2|30022.95|30022.95|0
1641572140000|2022-01-07 16:15:40|30023.55|30023.55|30023.55|30023.55|30023.55|30023.55|30023.55|30023.55|0
1641572160000|2022-01-07 16:16:00|30027.09|30027.09|30027.09|30027.09|30027.09|30027.09|30027.09|30027.09|0
1641572170000|2022-01-07 16:16:10|30023.55|30023.55|30023.55|30023.55|30023.55|30023.55|30020.02|30020.02|0
1641572200000|2022-01-07 16:16:40|30027.09|30027.09|30027.09|30027.09|30027.09|30027.09|30027.09|30027.09|0
1641572220000|2022-01-07 16:17:00|30023.55|30023.55|30023.55|30023.55|30023.55|30023.55|30023.55|30023.55|0
1641572230000|2022-01-07 16:17:10|30022.95|30022.95|30022.95|30022.95|30022.95|30022.95|30022.95|30022.95|0
1641572240000|2022-01-07 16:17:20|30024.16|30024.16|30024.16|30024.16|30024.16|30024.16|30024.16|30024.16|0
1641572270000|2022-01-07 16:17:50|30023.55|30023.55|30020.02|30020.02|30023.55|30023.55|30020.02|30020.02|0
1641572290000|2022-01-07 16:18:10|30016.48|30016.48|30012.95|30012.95|30016.48|30016.48|30012.95|30012.95|0
1641572300000|2022-01-07 16:18:20|30005.28|30005.28|30015.88|30015.88|30015.88|30015.88|30001.74|30001.74|0
1641572320000|2022-01-07 16:18:40|30008.81|30008.81|30001.74|30001.74|30008.81|30008.81|30001.74|30001.74|0
1641572330000|2022-01-07 16:18:50|30005.28|30005.28|30005.28|30005.28|30005.28|30005.28|30005.28|30005.28|0
1641572340000|2022-01-07 16:19:00|30001.74|30001.74|29998.21|29998.21|30001.74|30001.74|29998.21|29998.21|0
1641572350000|2022-01-07 16:19:10|29991.14|29991.14|29991.74|29991.74|29991.74|29991.74|29991.14|29991.14|0
1641572360000|2022-01-07 16:19:20|29988.21|29988.21|29988.21|29988.21|29988.21|29988.21|29988.21|29988.21|0
1641572370000|2022-01-07 16:19:30|29984.67|29984.67|29984.67|29984.67|29984.67|29984.67|29984.67|29984.67|0
1641572380000|2022-01-07 16:19:40|29981.14|29981.14|29981.14|29981.14|29981.14|29981.14|29981.14|29981.14|0
1641572400000|2022-01-07 16:20:00|29977.6|29977.6|29991.74|29991.74|29995.28|29995.28|29977.6|29977.6|0
1641572410000|2022-01-07 16:20:10|29988.21|29988.21|29984.67|29984.67|29988.21|29988.21|29984.67|29984.67|0
1641572420000|2022-01-07 16:20:20|29981.14|29981.14|29981.14|29981.14|29981.14|29981.14|29981.14|29981.14|0
1641572430000|2022-01-07 16:20:30|29984.67|29984.67|29984.67|29984.67|29984.67|29984.67|29984.67|29984.67|0
1641572440000|2022-01-07 16:20:40|29981.14|29981.14|29981.14|29981.14|29981.14|29981.14|29981.14|29981.14|0
1641572460000|2022-01-07 16:21:00|29984.67|29984.67|29984.26|29984.26|29984.67|29984.67|29984.26|29984.26|0
1641572470000|2022-01-07 16:21:10|29984.67|29984.67|29977.6|29977.6|29984.67|29984.67|29977.6|29977.6|0
1641572500000|2022-01-07 16:21:40|29977|29977|29977|29977|29977|29977|29977|29977|0
1641572510000|2022-01-07 16:21:50|29977.48|29977.48|29978.08|29978.08|29978.08|29978.08|29977.48|29977.48|0
1641572530000|2022-01-07 16:22:10|29981.62|29981.62|29981.62|29981.62|29981.62|29981.62|29981.62|29981.62|0
1641572540000|2022-01-07 16:22:20|29985.15|29985.15|29985.15|29985.15|29985.15|29985.15|29985.15|29985.15|0
1641572560000|2022-01-07 16:22:40|29985.76|29985.76|29989.89|29989.89|29989.89|29989.89|29985.76|29985.76|0
1641572580000|2022-01-07 16:23:00|29986.11|29986.11|29986.11|29986.11|29986.11|29986.11|29986.11|29986.11|0
1641572590000|2022-01-07 16:23:10|29986.6|29986.6|29986.6|29986.6|29986.6|29986.6|29986.6|29986.6|0
1641572640000|2022-01-07 16:24:00|29986.36|29986.36|29986.36|29986.36|29986.36|29986.36|29986.36|29986.36|0
1641572660000|2022-01-07 16:24:20|29986.77|29986.77|29986.77|29986.77|29986.77|29986.77|29986.77|29986.77|0
1641572670000|2022-01-07 16:24:30|29990.3|29990.3|29990.3|29990.3|29990.3|29990.3|29990.3|29990.3|0
1641572680000|2022-01-07 16:24:40|29986.77|29986.77|29986.77|29986.77|29986.77|29986.77|29986.77|29986.77|0
1641572690000|2022-01-07 16:24:50|29987.37|29987.37|29987.37|29987.37|29987.37|29987.37|29987.37|29987.37|0
1641572700000|2022-01-07 16:25:00|29987.78|29987.78|29990.3|29990.3|29990.3|29990.3|29986.77|29986.77|0
1641572710000|2022-01-07 16:25:10|29989.7|29989.7|29986.77|29986.77|29989.7|29989.7|29986.17|29986.17|0
1641572780000|2022-01-07 16:26:20|29983.23|29983.23|29986.77|29986.77|29986.77|29986.77|29983.23|29983.23|0
1641572810000|2022-01-07 16:26:50|29983.23|29983.23|29979.7|29979.7|29983.23|29983.23|29979.7|29979.7|0
1641572820000|2022-01-07 16:27:00|29983.23|29983.23|29983.23|29983.23|29983.23|29983.23|29983.23|29983.23|0
1641572830000|2022-01-07 16:27:10|29986.77|29986.77|29987.25|29987.25|29987.25|29987.25|29986.77|29986.77|0
1641572850000|2022-01-07 16:27:30|29990.79|29990.79|29994.32|29994.32|29994.32|29994.32|29990.79|29990.79|0
1641572860000|2022-01-07 16:27:40|29993.91|29993.91|29990.38|29990.38|29993.91|29993.91|29990.38|29990.38|0
1641572900000|2022-01-07 16:28:20|29986.84|29986.84|29998.05|29998.05|29998.05|29998.05|29986.84|29986.84|0
1641572930000|2022-01-07 16:28:50|29998.46|29998.46|29999.28|29999.28|29999.28|29999.28|29998.46|29998.46|0
1641572940000|2022-01-07 16:29:00|29995.74|29995.74|29995.33|29995.33|29995.74|29995.74|29995.33|29995.33|0
1641572950000|2022-01-07 16:29:10|29994.92|29994.92|29995.16|29995.16|29995.16|29995.16|29994.92|29994.92|0
1641572960000|2022-01-07 16:29:20|30002.23|30002.23|30002.23|30002.23|30002.23|30002.23|29998.7|29998.7|0
1641572970000|2022-01-07 16:29:30|29998.7|29998.7|29998.7|29998.7|29998.7|29998.7|29991.63|29991.63|0
1641572980000|2022-01-07 16:29:40|30005.77|30005.77|29998.29|29998.29|30005.77|30005.77|29998.29|29998.29|0
1641572990000|2022-01-07 16:29:50|29997.88|29997.88|29997.47|29997.47|30001.41|30001.41|29997.47|29997.47|0
1641802500000|2022-01-10 08:15:00|30002.38|30002.38|30003.51|30003.51|30007.04|30007.04|29996.44|29996.44|0
1641802510000|2022-01-10 08:15:10|29999.97|29999.97|29999.97|29999.97|29999.97|29999.97|29992.9|29992.9|0
1641802520000|2022-01-10 08:15:20|29996.44|29996.44|29992.9|29992.9|29996.44|29996.44|29992.9|29992.9|0
1641802530000|2022-01-10 08:15:30|29985.83|29985.83|29985.83|29985.83|29985.83|29985.83|29985.83|29985.83|0
1641802540000|2022-01-10 08:15:40|29982.3|29982.3|29982.3|29982.3|29982.3|29982.3|29982.3|29982.3|0
1641802550000|2022-01-10 08:15:50|29985.83|29985.83|29985.83|29985.83|29985.83|29985.83|29985.83|29985.83|0
1641802560000|2022-01-10 08:16:00|29996.44|29996.44|29999.97|29999.97|29999.97|29999.97|29996.44|29996.44|0
1641802570000|2022-01-10 08:16:10|29996.44|29996.44|29992.3|29992.3|29996.44|29996.44|29992.3|29992.3|0
1641802580000|2022-01-10 08:16:20|29995.84|29995.84|29999.37|29999.37|29999.37|29999.37|29995.84|29995.84|0
1641802600000|2022-01-10 08:16:40|30000.83|30000.83|29997.53|29997.53|30001.55|30001.55|29996.93|29996.93|0
1641802610000|2022-01-10 08:16:50|30001.07|30001.07|29996.81|29996.81|30001.07|30001.07|29996.81|29996.81|0
1641802620000|2022-01-10 08:17:00|30003.88|30003.88|30008.01|30008.01|30008.01|30008.01|30003.88|30003.88|0
1641802630000|2022-01-10 08:17:10|30015.08|30015.08|30004.48|30004.48|30015.08|30015.08|30004.48|30004.48|0
1641802640000|2022-01-10 08:17:20|29997.41|29997.41|29991.41|29991.41|29997.41|29997.41|29991.41|29991.41|0
1641802660000|2022-01-10 08:17:40|30005.55|30005.55|30000.22|30000.22|30005.55|30005.55|30000.22|30000.22|0
1641802670000|2022-01-10 08:17:50|30003.75|30003.75|30007.29|30007.29|30007.29|30007.29|30000.22|30000.22|0
1641802680000|2022-01-10 08:18:00|30008.49|30008.49|29990.81|29990.81|30008.49|30008.49|29990.81|29990.81|0
1641802690000|2022-01-10 08:18:10|29991.41|29991.41|30001.53|30001.53|30001.53|30001.53|29990.93|29990.93|0
1641802700000|2022-01-10 08:18:20|29998|29998|29990.33|29990.33|29998|29998|29990.33|29990.33|0
1641802710000|2022-01-10 08:18:30|29992.13|29992.13|29992.97|29992.97|29992.97|29992.97|29992.13|29992.13|0
1641802720000|2022-01-10 08:18:40|29989.44|29989.44|29985.3|29985.3|29989.44|29989.44|29985.3|29985.3|0
1641802730000|2022-01-10 08:18:50|29978.23|29978.23|29978.48|29978.48|29978.48|29978.48|29978.23|29978.23|0
1641802740000|2022-01-10 08:19:00|29977.87|29977.87|29977.87|29977.87|29977.87|29977.87|29977.87|29977.87|0
1641802750000|2022-01-10 08:19:10|29970.8|29970.8|29970.8|29970.8|29970.8|29970.8|29970.8|29970.8|0
1641802760000|2022-01-10 08:19:20|29960.2|29960.2|29956.67|29956.67|29960.2|29960.2|29956.67|29956.67|0
1641802770000|2022-01-10 08:19:30|29953.13|29953.13|29953.13|29953.13|29953.13|29953.13|29953.13|29953.13|0
1641802780000|2022-01-10 08:19:40|29960.2|29960.2|29963.74|29963.74|29963.74|29963.74|29960.2|29960.2|0
1641802790000|2022-01-10 08:19:50|29967.27|29967.27|29967.27|29967.27|29967.27|29967.27|29967.27|29967.27|0
1641802800000|2022-01-10 08:20:00|29967.51|29967.51|29967.51|29967.51|29967.51|29967.51|29967.51|29967.51|0
1641802810000|2022-01-10 08:20:10|29978.12|29978.12|29978.12|29978.12|29978.12|29978.12|29978.12|29978.12|0
1641802840000|2022-01-10 08:20:40|29979.35|29979.35|29967.1|29967.1|29979.35|29979.35|29963.57|29963.57|0
1641802850000|2022-01-10 08:20:50|29966.69|29966.69|29958.8|29958.8|29966.69|29966.69|29955.27|29955.27|0
1641802860000|2022-01-10 08:21:00|29948.2|29948.2|29941.13|29941.13|29948.2|29948.2|29941.13|29941.13|0
1641802870000|2022-01-10 08:21:10|29934.06|29934.06|29930.52|29930.52|29934.06|29934.06|29930.52|29930.52|0
1641802890000|2022-01-10 08:21:30|29926.99|29926.99|29926.99|29926.99|29926.99|29926.99|29926.99|29926.99|0
1641802900000|2022-01-10 08:21:40|29930.52|29930.52|29934.06|29934.06|29937.59|29937.59|29930.52|29930.52|0
1641802910000|2022-01-10 08:21:50|29930.52|29930.52|29923.45|29923.45|29930.52|29930.52|29919.92|29919.92|0
1641802920000|2022-01-10 08:22:00|29924.68|29924.68|29910.54|29910.54|29924.68|29924.68|29910.54|29910.54|0
1641802930000|2022-01-10 08:22:10|29917.61|29917.61|29917.61|29917.61|29917.61|29917.61|29917.61|29917.61|0
1641802950000|2022-01-10 08:22:30|29914.08|29914.08|29910.54|29910.54|29914.08|29914.08|29907.01|29907.01|0
1641802960000|2022-01-10 08:22:40|29907.01|29907.01|29905.81|29905.81|29907.01|29907.01|29902.27|29902.27|0
1641802970000|2022-01-10 08:22:50|29898.74|29898.74|29905.81|29905.81|29905.81|29905.81|29898.74|29898.74|0
1641802980000|2022-01-10 08:23:00|29905.21|29905.21|29905.21|29905.21|29905.21|29905.21|29898.14|29898.14|0
1641802990000|2022-01-10 08:23:10|29898.14|29898.14|29901.67|29901.67|29905.21|29905.21|29894.6|29894.6|0
1641803000000|2022-01-10 08:23:20|29905.21|29905.21|29898.14|29898.14|29905.21|29905.21|29898.14|29898.14|0
1641803010000|2022-01-10 08:23:30|29901.67|29901.67|29894.6|29894.6|29901.67|29901.67|29894.6|29894.6|0
1641803020000|2022-01-10 08:23:40|29891.07|29891.07|29895.33|29895.33|29895.33|29895.33|29891.07|29891.07|0
1641803030000|2022-01-10 08:23:50|29895.57|29895.57|29895.57|29895.57|29895.57|29895.57|29895.57|29895.57|0
1641803050000|2022-01-10 08:24:10|29902.64|29902.64|29902.64|29902.64|29902.64|29902.64|29902.64|29902.64|0
1641803070000|2022-01-10 08:24:30|29899.1|29899.1|29895.57|29895.57|29899.1|29899.1|29895.57|29895.57|0
1641803090000|2022-01-10 08:24:50|29899.1|29899.1|29899.1|29899.1|29899.1|29899.1|29899.1|29899.1|0
1641803100000|2022-01-10 08:25:00|29902.64|29902.64|29902.64|29902.64|29902.64|29902.64|29902.64|29902.64|0
1641803110000|2022-01-10 08:25:10|29895.57|29895.57|29906.17|29906.17|29906.17|29906.17|29895.57|29895.57|0
1641803140000|2022-01-10 08:25:40|29895.57|29895.57|29886.7|29886.7|29895.57|29895.57|29886.7|29886.7|0
1641803150000|2022-01-10 08:25:50|29890.23|29890.23|29890.23|29890.23|29890.23|29890.23|29890.23|29890.23|0
1641803160000|2022-01-10 08:26:00|29883.16|29883.16|29883.16|29883.16|29883.16|29883.16|29883.16|29883.16|0
1641803170000|2022-01-10 08:26:10|29879.63|29879.63|29876.09|29876.09|29879.63|29879.63|29876.09|29876.09|0
1641803180000|2022-01-10 08:26:20|29883.16|29883.16|29890.64|29890.64|29890.64|29890.64|29883.16|29883.16|0
1641803200000|2022-01-10 08:26:40|29887.11|29887.11|29880.04|29880.04|29887.11|29887.11|29880.04|29880.04|0
1641803210000|2022-01-10 08:26:50|29883.57|29883.57|29890.64|29890.64|29890.64|29890.64|29883.57|29883.57|0
1641803220000|2022-01-10 08:27:00|29891.05|29891.05|29892.61|29892.61|29892.85|29892.85|29891.05|29891.05|0
1641803240000|2022-01-10 08:27:20|29912.09|29912.09|29912.09|29912.09|29912.09|29912.09|29912.09|29912.09|0
1641803250000|2022-01-10 08:27:30|29912.33|29912.33|29912.09|29912.09|29912.33|29912.33|29912.09|29912.09|0
1641803260000|2022-01-10 08:27:40|29915.62|29915.62|29915.62|29915.62|29915.62|29915.62|29915.62|29915.62|0
1641803280000|2022-01-10 08:28:00|29922.69|29922.69|29926.23|29926.23|29926.23|29926.23|29922.69|29922.69|0
1641803290000|2022-01-10 08:28:10|29922.69|29922.69|29926.23|29926.23|29926.23|29926.23|29922.69|29922.69|0
1641803300000|2022-01-10 08:28:20|29927.05|29927.05|29927.05|29927.05|29927.05|29927.05|29927.05|29927.05|0
1641803310000|2022-01-10 08:28:30|29930.58|29930.58|29927.05|29927.05|29934.12|29934.12|29927.05|29927.05|0
1641803330000|2022-01-10 08:28:50|29928.28|29928.28|29921.21|29921.21|29928.28|29928.28|29921.21|29921.21|0
1641803340000|2022-01-10 08:29:00|29914.14|29914.14|29929.96|29929.96|29929.96|29929.96|29914.14|29914.14|0
1641803350000|2022-01-10 08:29:10|29940.56|29940.56|29940.56|29940.56|29940.56|29940.56|29940.56|29940.56|0
1641803360000|2022-01-10 08:29:20|29937.03|29937.03|29937.03|29937.03|29937.03|29937.03|29937.03|29937.03|0
1641803370000|2022-01-10 08:29:30|29933.49|29933.49|29934.31|29934.31|29934.31|29934.31|29933.49|29933.49|0
1641803400000|2022-01-10 08:30:00|29933.71|29933.71|29923.71|29923.71|29934.31|29934.31|29923.71|29923.71|0
1641803410000|2022-01-10 08:30:10|29924.31|29924.31|29924.72|29924.72|29924.72|29924.72|29924.31|29924.31|0
1641803420000|2022-01-10 08:30:20|29921.19|29921.19|29905.24|29905.24|29921.19|29921.19|29905.24|29905.24|0
1641803440000|2022-01-10 08:30:40|29912.31|29912.31|29912.91|29912.91|29912.91|29912.91|29912.31|29912.31|0
1641803450000|2022-01-10 08:30:50|29923.52|29923.52|29923.52|29923.52|29923.52|29923.52|29923.52|29923.52|0
1641803460000|2022-01-10 08:31:00|29916.45|29916.45|29917.65|29917.65|29917.65|29917.65|29916.45|29916.45|0
1641803470000|2022-01-10 08:31:10|29914.12|29914.12|29922.67|29922.67|29923.49|29923.49|29912.89|29912.89|0
1641803480000|2022-01-10 08:31:20|29919.14|29919.14|29922.67|29922.67|29922.67|29922.67|29919.14|29919.14|0
1641803490000|2022-01-10 08:31:30|29922.07|29922.07|29927.41|29927.41|29927.41|29927.41|29922.07|29922.07|0
1641803500000|2022-01-10 08:31:40|29930.94|29930.94|29923.87|29923.87|29930.94|29930.94|29923.87|29923.87|0
1641803510000|2022-01-10 08:31:50|29927.41|29927.41|29927.41|29927.41|29927.41|29927.41|29927.41|29927.41|0
1641803520000|2022-01-10 08:32:00|29930.94|29930.94|29928.64|29928.64|29932.17|29932.17|29928.64|29928.64|0
1641803530000|2022-01-10 08:32:10|29921.57|29921.57|29921.57|29921.57|29921.57|29921.57|29921.57|29921.57|0
1641803540000|2022-01-10 08:32:20|29922.17|29922.17|29921.57|29921.57|29925.1|29925.1|29920.97|29920.97|0
1641803550000|2022-01-10 08:32:30|29922.17|29922.17|29922.17|29922.17|29922.17|29922.17|29922.17|29922.17|0
1641803560000|2022-01-10 08:32:40|29915.1|29915.1|29918.63|29918.63|29918.63|29918.63|29915.1|29915.1|0
1641803570000|2022-01-10 08:32:50|29915.1|29915.1|29911.56|29911.56|29915.1|29915.1|29911.56|29911.56|0
1641803580000|2022-01-10 08:33:00|29910.74|29910.74|29896.6|29896.6|29910.74|29910.74|29896.6|29896.6|0
1641803600000|2022-01-10 08:33:20|29895.4|29895.4|29903.67|29903.67|29903.67|29903.67|29895.4|29895.4|0
1641803610000|2022-01-10 08:33:30|29904.28|29904.28|29907.81|29907.81|29907.81|29907.81|29904.28|29904.28|0
1641803620000|2022-01-10 08:33:40|29904.28|29904.28|29903.06|29903.06|29904.28|29904.28|29903.06|29903.06|0
1641803640000|2022-01-10 08:34:00|29902.82|29902.82|29902.82|29902.82|29902.82|29902.82|29899.29|29899.29|0
1641803650000|2022-01-10 08:34:10|29899.29|29899.29|29887.48|29887.48|29899.29|29899.29|29887.48|29887.48|0
1641803660000|2022-01-10 08:34:20|29866.27|29866.27|29873.34|29873.34|29873.34|29873.34|29866.27|29866.27|0
1641803670000|2022-01-10 08:34:30|29873.1|29873.1|29873.1|29873.1|29873.1|29873.1|29873.1|29873.1|0
1641803690000|2022-01-10 08:34:50|29869.56|29869.56|29862.5|29862.5|29869.56|29869.56|29862.5|29862.5|0
1641803700000|2022-01-10 08:35:00|29866.03|29866.03|29873.1|29873.1|29876.63|29876.63|29866.03|29866.03|0
1641803710000|2022-01-10 08:35:10|29869.56|29869.56|29869.56|29869.56|29869.56|29869.56|29869.56|29869.56|0
1641803720000|2022-01-10 08:35:20|29866.03|29866.03|29866.03|29866.03|29866.03|29866.03|29866.03|29866.03|0
1641803730000|2022-01-10 08:35:30|29869.56|29869.56|29869.56|29869.56|29869.56|29869.56|29869.56|29869.56|0
1641803740000|2022-01-10 08:35:40|29866.03|29866.03|29869.56|29869.56|29869.56|29869.56|29862.5|29862.5|0
1641803750000|2022-01-10 08:35:50|29866.03|29866.03|29858.96|29858.96|29866.03|29866.03|29858.96|29858.96|0
1641803760000|2022-01-10 08:36:00|29855.43|29855.43|29843.59|29843.59|29855.43|29855.43|29843.59|29843.59|0
1641803770000|2022-01-10 08:36:10|29841.19|29841.19|29825.85|29825.85|29841.19|29841.19|29818.78|29818.78|0
1641803780000|2022-01-10 08:36:20|29829.38|29829.38|29839.99|29839.99|29839.99|29839.99|29829.38|29829.38|0
1641803790000|2022-01-10 08:36:30|29836.45|29836.45|29834.72|29834.72|29841.79|29841.79|29834.72|29834.72|0
1641803810000|2022-01-10 08:36:50|29841.79|29841.79|29841.79|29841.79|29841.79|29841.79|29841.79|29841.79|0
1641803820000|2022-01-10 08:37:00|29843.59|29843.59|29850.66|29850.66|29850.66|29850.66|29836.52|29836.52|0
1641803830000|2022-01-10 08:37:10|29847.13|29847.13|29837.01|29837.01|29847.13|29847.13|29837.01|29837.01|0
1641803850000|2022-01-10 08:37:30|29833.47|29833.47|29837.01|29837.01|29837.01|29837.01|29829.94|29829.94|0
1641803860000|2022-01-10 08:37:40|29826.4|29826.4|29829.94|29829.94|29829.94|29829.94|29826.4|29826.4|0
1641803870000|2022-01-10 08:37:50|29833.47|29833.47|29837.01|29837.01|29837.01|29837.01|29833.47|29833.47|0
1641803880000|2022-01-10 08:38:00|29833.47|29833.47|29833.47|29833.47|29833.47|29833.47|29833.47|29833.47|0
1641803900000|2022-01-10 08:38:20|29837.01|29837.01|29845.28|29845.28|29845.28|29845.28|29837.01|29837.01|0
1641803910000|2022-01-10 08:38:30|29841.74|29841.74|29852.35|29852.35|29852.35|29852.35|29841.74|29841.74|0
1641803920000|2022-01-10 08:38:40|29859.42|29859.42|29859.42|29859.42|29859.42|29859.42|29859.42|29859.42|0
1641803940000|2022-01-10 08:39:00|29852.35|29852.35|29845.28|29845.28|29855.88|29855.88|29845.28|29845.28|0
1641803950000|2022-01-10 08:39:10|29841.74|29841.74|29841.74|29841.74|29841.74|29841.74|29841.74|29841.74|0
1641803960000|2022-01-10 08:39:20|29838.21|29838.21|29838.21|29838.21|29838.21|29838.21|29838.21|29838.21|0
1641803990000|2022-01-10 08:39:50|29837.01|29837.01|29832.27|29832.27|29837.01|29837.01|29832.27|29832.27|0
1641804000000|2022-01-10 08:40:00|29821.66|29821.66|29821.66|29821.66|29821.66|29821.66|29814.59|29814.59|0
1641804010000|2022-01-10 08:40:10|29823.47|29823.47|29830.54|29830.54|29830.54|29830.54|29823.47|29823.47|0
1641804020000|2022-01-10 08:40:20|29834.07|29834.07|29834.07|29834.07|29834.07|29834.07|29834.07|29834.07|0
1641804030000|2022-01-10 08:40:30|29823.47|29823.47|29822.87|29822.87|29823.47|29823.47|29822.87|29822.87|0
1641804040000|2022-01-10 08:40:40|29826.4|29826.4|29819.33|29819.33|29826.4|29826.4|29819.33|29819.33|0
1641804050000|2022-01-10 08:40:50|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|29812.26|0
1641804060000|2022-01-10 08:41:00|29829.94|29829.94|29836.53|29836.53|29837.73|29837.73|29829.94|29829.94|0
1641804070000|2022-01-10 08:41:10|29832.99|29832.99|29832.99|29832.99|29832.99|29832.99|29832.99|29832.99|0
1641804080000|2022-01-10 08:41:20|29836.53|29836.53|29835.93|29835.93|29836.53|29836.53|29835.93|29835.93|0
1641804090000|2022-01-10 08:41:30|29839.46|29839.46|29835.93|29835.93|29839.46|29839.46|29835.93|29835.93|0
1641804100000|2022-01-10 08:41:40|29832.39|29832.39|29828.86|29828.86|29832.39|29832.39|29828.86|29828.86|0
1641804110000|2022-01-10 08:41:50|29835.93|29835.93|29835.52|29835.52|29835.93|29835.93|29835.52|29835.52|0
1641804120000|2022-01-10 08:42:00|29839.05|29839.05|29839.05|29839.05|29839.05|29839.05|29839.05|29839.05|0
1641804150000|2022-01-10 08:42:30|29835.52|29835.52|29835.52|29835.52|29835.52|29835.52|29835.52|29835.52|0
1641804170000|2022-01-10 08:42:50|29839.05|29839.05|29839.05|29839.05|29839.05|29839.05|29839.05|29839.05|0
1641804180000|2022-01-10 08:43:00|29842.59|29842.59|29846.12|29846.12|29846.12|29846.12|29842.59|29842.59|0
1641804200000|2022-01-10 08:43:20|29842.59|29842.59|29842.59|29842.59|29842.59|29842.59|29842.59|29842.59|0
1641804230000|2022-01-10 08:43:50|29843.32|29843.32|29843.56|29843.56|29843.56|29843.56|29843.32|29843.32|0
1641804240000|2022-01-10 08:44:00|29844.16|29844.16|29850.63|29850.63|29851.23|29851.23|29844.16|29844.16|0
1641804250000|2022-01-10 08:44:10|29851.83|29851.83|29851.83|29851.83|29851.83|29851.83|29844.76|29844.76|0
1641804260000|2022-01-10 08:44:20|29858.9|29858.9|29858.9|29858.9|29858.9|29858.9|29858.9|29858.9|0
1641804270000|2022-01-10 08:44:30|29859.5|29859.5|29859.5|29859.5|29859.5|29859.5|29859.5|29859.5|0
1641804280000|2022-01-10 08:44:40|29863.03|29863.03|29863.03|29863.03|29863.03|29863.03|29863.03|29863.03|0
1641804290000|2022-01-10 08:44:50|29864.84|29864.84|29865.66|29865.66|29865.66|29865.66|29864.84|29864.84|0
1641804300000|2022-01-10 08:45:00|29865.9|29865.9|29865.9|29865.9|29865.9|29865.9|29865.9|29865.9|0
1641804310000|2022-01-10 08:45:10|29862.36|29862.36|29869.43|29869.43|29869.43|29869.43|29862.36|29862.36|0
1641804320000|2022-01-10 08:45:20|29862.36|29862.36|29858.23|29858.23|29862.36|29862.36|29858.23|29858.23|0
1641804330000|2022-01-10 08:45:30|29861.76|29861.76|29865.3|29865.3|29865.3|29865.3|29861.76|29861.76|0
1641804340000|2022-01-10 08:45:40|29872.37|29872.37|29872.37|29872.37|29872.37|29872.37|29872.37|29872.37|0
1641804380000|2022-01-10 08:46:20|29865.3|29865.3|29854.69|29854.69|29865.3|29865.3|29854.69|29854.69|0
1641804400000|2022-01-10 08:46:40|29865.3|29865.3|29870.03|29870.03|29870.03|29870.03|29865.3|29865.3|0
1641804410000|2022-01-10 08:46:50|29869.43|29869.43|29869.43|29869.43|29869.43|29869.43|29869.43|29869.43|0
1641804420000|2022-01-10 08:47:00|29865.9|29865.9|29858.83|29858.83|29865.9|29865.9|29858.83|29858.83|0
1641804440000|2022-01-10 08:47:20|29851.76|29851.76|29851.76|29851.76|29851.76|29851.76|29851.76|29851.76|0
1641804470000|2022-01-10 08:47:50|29844.69|29844.69|29841.15|29841.15|29844.69|29844.69|29841.15|29841.15|0
1641804480000|2022-01-10 08:48:00|29837.62|29837.62|29841.15|29841.15|29841.15|29841.15|29837.62|29837.62|0
1641804500000|2022-01-10 08:48:20|29830.55|29830.55|29837.62|29837.62|29837.62|29837.62|29830.55|29830.55|0
1641804510000|2022-01-10 08:48:30|29836.8|29836.8|29819.12|29819.12|29836.8|29836.8|29819.12|29819.12|0
1641804530000|2022-01-10 08:48:50|29819.53|29819.53|29819.53|29819.53|29819.53|29819.53|29819.53|29819.53|0
1641804540000|2022-01-10 08:49:00|29812.46|29812.46|29819.53|29819.53|29819.53|29819.53|29808.93|29808.93|0
1641804570000|2022-01-10 08:49:30|29816|29816|29816|29816|29819.53|29819.53|29812.46|29812.46|0
1641804590000|2022-01-10 08:49:50|29812.46|29812.46|29812.46|29812.46|29812.46|29812.46|29812.46|29812.46|0
1641804600000|2022-01-10 08:50:00|29808.93|29808.93|29807.13|29807.13|29808.93|29808.93|29807.13|29807.13|0
1641804620000|2022-01-10 08:50:20|29807.37|29807.37|29807.37|29807.37|29814.44|29814.44|29807.37|29807.37|0
1641804630000|2022-01-10 08:50:30|29814.44|29814.44|29816.84|29816.84|29816.84|29816.84|29814.44|29814.44|0
1641804660000|2022-01-10 08:51:00|29818.04|29818.04|29818.04|29818.04|29818.04|29818.04|29818.04|29818.04|0
1641804670000|2022-01-10 08:51:10|29816.84|29816.84|29817.44|29817.44|29818.65|29818.65|29816.84|29816.84|0
1641804680000|2022-01-10 08:51:20|29820.98|29820.98|29820.38|29820.38|29820.98|29820.98|29820.38|29820.38|0
1641804700000|2022-01-10 08:51:40|29816.84|29816.84|29838.05|29838.05|29838.05|29838.05|29816.84|29816.84|0
1641804720000|2022-01-10 08:52:00|29834.52|29834.52|29837.45|29837.45|29837.45|29837.45|29833.32|29833.32|0
1641804730000|2022-01-10 08:52:10|29833.92|29833.92|29833.92|29833.92|29833.92|29833.92|29833.92|29833.92|0
1641804740000|2022-01-10 08:52:20|29833.32|29833.32|29833.32|29833.32|29833.32|29833.32|29833.32|29833.32|0
1641804750000|2022-01-10 08:52:30|29833.92|29833.92|29823.31|29823.31|29833.92|29833.92|29823.31|29823.31|0
1641804780000|2022-01-10 08:53:00|29822.71|29822.71|29826.25|29826.25|29829.78|29829.78|29822.71|29822.71|0
1641804790000|2022-01-10 08:53:10|29829.78|29829.78|29829.78|29829.78|29829.78|29829.78|29829.78|29829.78|0
1641804800000|2022-01-10 08:53:20|29830.26|29830.26|29831.47|29831.47|29831.47|29831.47|29830.26|29830.26|0
1641804810000|2022-01-10 08:53:30|29831.71|29831.71|29849.38|29849.38|29849.38|29849.38|29831.71|29831.71|0
1641804820000|2022-01-10 08:53:40|29852.92|29852.92|29842.07|29842.07|29852.92|29852.92|29842.07|29842.07|0
1641804850000|2022-01-10 08:54:10|29831.47|29831.47|29831.47|29831.47|29831.47|29831.47|29831.47|29831.47|0
1641804860000|2022-01-10 08:54:20|29830.26|29830.26|29835.6|29835.6|29839.14|29839.14|29830.26|29830.26|0
1641804880000|2022-01-10 08:54:40|29832.07|29832.07|29828.53|29828.53|29832.07|29832.07|29828.53|29828.53|0
1641804890000|2022-01-10 08:54:50|29835.6|29835.6|29835.6|29835.6|29835.6|29835.6|29835.6|29835.6|0
1641804910000|2022-01-10 08:55:10|29836.33|29836.33|29832.79|29832.79|29836.33|29836.33|29832.79|29832.79|0
1641804920000|2022-01-10 08:55:20|29839.86|29839.86|29843.4|29843.4|29843.4|29843.4|29839.86|29839.86|0
1641804940000|2022-01-10 08:55:40|29839.86|29839.86|29839.86|29839.86|29839.86|29839.86|29839.86|29839.86|0
1641804960000|2022-01-10 08:56:00|29840.27|29840.27|29840.27|29840.27|29840.27|29840.27|29840.27|29840.27|0
1641804970000|2022-01-10 08:56:10|29843.81|29843.81|29843.81|29843.81|29843.81|29843.81|29843.81|29843.81|0
1641804980000|2022-01-10 08:56:20|29844.05|29844.05|29844.05|29844.05|29844.05|29844.05|29844.05|29844.05|0
1641804990000|2022-01-10 08:56:30|29844.46|29844.46|29844.46|29844.46|29844.46|29844.46|29844.46|29844.46|0
1641805000000|2022-01-10 08:56:40|29844.7|29844.7|29845.54|29845.54|29845.54|29845.54|29844.7|29844.7|0
1641805020000|2022-01-10 08:57:00|29849.08|29849.08|29849.08|29849.08|29849.08|29849.08|29849.08|29849.08|0
1641805030000|2022-01-10 08:57:10|29853.46|29853.46|29852.97|29852.97|29853.46|29853.46|29852.97|29852.97|0
1641805060000|2022-01-10 08:57:40|29856.51|29856.51|29863.58|29863.58|29863.58|29863.58|29856.51|29856.51|0
1641805070000|2022-01-10 08:57:50|29867.11|29867.11|29868.31|29868.31|29868.31|29868.31|29867.11|29867.11|0
1641805080000|2022-01-10 08:58:00|29869.13|29869.13|29869.13|29869.13|29869.13|29869.13|29869.13|29869.13|0
1641805090000|2022-01-10 08:58:10|29883.27|29883.27|29883.27|29883.27|29883.27|29883.27|29883.27|29883.27|0
1641805120000|2022-01-10 08:58:40|29884.09|29884.09|29873.49|29873.49|29884.09|29884.09|29873.49|29873.49|0
1641805140000|2022-01-10 08:59:00|29869.95|29869.95|29873.49|29873.49|29873.49|29873.49|29869.95|29869.95|0
1641805170000|2022-01-10 08:59:30|29873.9|29873.9|29873.9|29873.9|29873.9|29873.9|29873.9|29873.9|0
1641805250000|2022-01-10 09:00:50|29880.97|29880.97|29880.97|29880.97|29880.97|29880.97|29880.97|29880.97|0
1641805260000|2022-01-10 09:01:00|29884.5|29884.5|29884.5|29884.5|29884.5|29884.5|29884.5|29884.5|0
1641805280000|2022-01-10 09:01:20|29891.57|29891.57|29895.11|29895.11|29895.11|29895.11|29891.57|29891.57|0
1641805290000|2022-01-10 09:01:30|29898.64|29898.64|29902.3|29902.3|29902.3|29902.3|29898.64|29898.64|0
1641805320000|2022-01-10 09:02:00|29901.1|29901.1|29908.77|29908.77|29908.77|29908.77|29901.1|29901.1|0
1641805330000|2022-01-10 09:02:10|29907.57|29907.57|29907.57|29907.57|29907.57|29907.57|29907.57|29907.57|0
1641805340000|2022-01-10 09:02:20|29911.11|29911.11|29911.71|29911.71|29911.71|29911.71|29911.11|29911.11|0
1641805360000|2022-01-10 09:02:40|29904.64|29904.64|29908.17|29908.17|29908.17|29908.17|29904.64|29904.64|0
1641805370000|2022-01-10 09:02:50|29911.71|29911.71|29912.31|29912.31|29912.31|29912.31|29911.71|29911.71|0
1641805380000|2022-01-10 09:03:00|29919.38|29919.38|29919.38|29919.38|29919.38|29919.38|29919.38|29919.38|0
1641805400000|2022-01-10 09:03:20|29915.84|29915.84|29915.84|29915.84|29915.84|29915.84|29915.84|29915.84|0
1641805420000|2022-01-10 09:03:40|29919.38|29919.38|29915.84|29915.84|29919.38|29919.38|29915.84|29915.84|0
1641805430000|2022-01-10 09:03:50|29926.45|29926.45|29919.38|29919.38|29926.45|29926.45|29915.84|29915.84|0
1641805450000|2022-01-10 09:04:10|29922.91|29922.91|29919.38|29919.38|29922.91|29922.91|29919.38|29919.38|0
1641805460000|2022-01-10 09:04:20|29922.91|29922.91|29922.91|29922.91|29922.91|29922.91|29922.91|29922.91|0
1641805470000|2022-01-10 09:04:30|29921.11|29921.11|29916.97|29916.97|29921.11|29921.11|29916.97|29916.97|0
1641805480000|2022-01-10 09:04:40|29920.51|29920.51|29916.97|29916.97|29920.51|29920.51|29916.97|29916.97|0
1641805490000|2022-01-10 09:04:50|29920.51|29920.51|29922.24|29922.24|29922.24|29922.24|29918.71|29918.71|0
1641805500000|2022-01-10 09:05:00|29925.78|29925.78|29938.18|29938.18|29938.18|29938.18|29925.78|29925.78|0
1641805540000|2022-01-10 09:05:40|29939.38|29939.38|29939.38|29939.38|29939.38|29939.38|29939.38|29939.38|0
1641805550000|2022-01-10 09:05:50|29935.85|29935.85|29935.85|29935.85|29935.85|29935.85|29935.85|29935.85|0
1641805560000|2022-01-10 09:06:00|29942.92|29942.92|29942.92|29942.92|29942.92|29942.92|29942.32|29942.32|0
1641805580000|2022-01-10 09:06:20|29949.99|29949.99|29949.99|29949.99|29949.99|29949.99|29946.45|29946.45|0
1641805590000|2022-01-10 09:06:30|29946.45|29946.45|29932.31|29932.31|29946.45|29946.45|29932.31|29932.31|0
1641805600000|2022-01-10 09:06:40|29932.8|29932.8|29932.8|29932.8|29932.8|29932.8|29932.8|29932.8|0
1641805610000|2022-01-10 09:06:50|29936.33|29936.33|29936.33|29936.33|29936.33|29936.33|29936.33|29936.33|0
1641805630000|2022-01-10 09:07:10|29939.87|29939.87|29939.87|29939.87|29943.4|29943.4|29939.87|29939.87|0
1641805640000|2022-01-10 09:07:20|29936.33|29936.33|29939.87|29939.87|29939.87|29939.87|29936.33|29936.33|0
1641805650000|2022-01-10 09:07:30|29940.35|29940.35|29940.35|29940.35|29940.35|29940.35|29940.35|29940.35|0
1641805680000|2022-01-10 09:08:00|29943.89|29943.89|29936.22|29936.22|29943.89|29943.89|29936.22|29936.22|0
1641805710000|2022-01-10 09:08:30|29932.68|29932.68|29934.48|29934.48|29934.48|29934.48|29932.68|29932.68|0
1641805730000|2022-01-10 09:08:50|29933.28|29933.28|29932.68|29932.68|29933.28|29933.28|29932.68|29932.68|0
1641805740000|2022-01-10 09:09:00|29946.82|29946.82|29948.02|29948.02|29948.02|29948.02|29946.82|29946.82|0
1641805750000|2022-01-10 09:09:10|29948.62|29948.62|29948.62|29948.62|29948.62|29948.62|29948.62|29948.62|0
1641805790000|2022-01-10 09:09:50|29952.16|29952.16|29952.16|29952.16|29952.16|29952.16|29952.16|29952.16|0
1641805800000|2022-01-10 09:10:00|29945.09|29945.09|29948.62|29948.62|29948.62|29948.62|29945.09|29945.09|0
1641805810000|2022-01-10 09:10:10|29945.09|29945.09|29948.62|29948.62|29948.62|29948.62|29945.09|29945.09|0
1641805820000|2022-01-10 09:10:20|29945.09|29945.09|29953.89|29953.89|29953.89|29953.89|29945.09|29945.09|0
1641805830000|2022-01-10 09:10:30|29950.36|29950.36|29950.36|29950.36|29950.36|29950.36|29950.36|29950.36|0
1641805850000|2022-01-10 09:10:50|29946.82|29946.82|29946.82|29946.82|29946.82|29946.82|29946.82|29946.82|0
1641805860000|2022-01-10 09:11:00|29947.42|29947.42|29947.42|29947.42|29947.42|29947.42|29947.42|29947.42|0
1641805870000|2022-01-10 09:11:10|29958.03|29958.03|29961.56|29961.56|29961.56|29961.56|29958.03|29958.03|0
1641805880000|2022-01-10 09:11:20|29954.49|29954.49|29954.49|29954.49|29954.49|29954.49|29954.49|29954.49|0
1641805890000|2022-01-10 09:11:30|29965.1|29965.1|29972.17|29972.17|29972.17|29972.17|29965.1|29965.1|0
1641805910000|2022-01-10 09:11:50|29970.36|29970.36|29970.36|29970.36|29970.36|29970.36|29966.83|29966.83|0
1641805920000|2022-01-10 09:12:00|29977.43|29977.43|29977.43|29977.43|29977.43|29977.43|29977.43|29977.43|0
1641805930000|2022-01-10 09:12:10|29973.9|29973.9|29970.36|29970.36|29973.9|29973.9|29970.36|29970.36|0
1641805940000|2022-01-10 09:12:20|29969.76|29969.76|29969.76|29969.76|29969.76|29969.76|29969.76|29969.76|0
1641805950000|2022-01-10 09:12:30|29970.97|29970.97|29970.97|29970.97|29970.97|29970.97|29970.97|29970.97|0
1641805960000|2022-01-10 09:12:40|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|0
1641805980000|2022-01-10 09:13:00|29953.29|29953.29|29956.83|29956.83|29956.83|29956.83|29949.76|29949.76|0
1641805990000|2022-01-10 09:13:10|29957.43|29957.43|29957.43|29957.43|29957.43|29957.43|29957.43|29957.43|0
1641806010000|2022-01-10 09:13:30|29964.5|29964.5|29960.96|29960.96|29964.5|29964.5|29960.96|29960.96|0
1641806020000|2022-01-10 09:13:40|29953.89|29953.89|29953.89|29953.89|29953.89|29953.89|29953.89|29953.89|0
1641806060000|2022-01-10 09:14:20|29957.43|29957.43|29957.43|29957.43|29957.43|29957.43|29957.43|29957.43|0
1641806070000|2022-01-10 09:14:30|29958.03|29958.03|29957.43|29957.43|29958.03|29958.03|29957.43|29957.43|0
1641806090000|2022-01-10 09:14:50|29960.96|29960.96|29960.96|29960.96|29960.96|29960.96|29960.96|29960.96|0
1641806100000|2022-01-10 09:15:00|29964.5|29964.5|29963.9|29963.9|29965.1|29965.1|29963.9|29963.9|0
1641806110000|2022-01-10 09:15:10|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|0
1641806130000|2022-01-10 09:15:30|29967.02|29967.02|29967.02|29967.02|29967.02|29967.02|29967.02|29967.02|0
1641806140000|2022-01-10 09:15:40|29970.56|29970.56|29967.02|29967.02|29970.56|29970.56|29967.02|29967.02|0
1641806150000|2022-01-10 09:15:50|29963.49|29963.49|29967.43|29967.43|29967.43|29967.43|29963.49|29963.49|0
1641806170000|2022-01-10 09:16:10|29963.9|29963.9|29963.9|29963.9|29963.9|29963.9|29960.36|29960.36|0
1641806180000|2022-01-10 09:16:20|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|29967.43|0
1641806190000|2022-01-10 09:16:30|29966.46|29966.46|29958.19|29958.19|29966.46|29966.46|29954.66|29954.66|0
1641806200000|2022-01-10 09:16:40|29961.73|29961.73|29961.73|29961.73|29961.73|29961.73|29961.73|29961.73|0
1641806210000|2022-01-10 09:16:50|29968.8|29968.8|29965.26|29965.26|29968.8|29968.8|29965.26|29965.26|0
1641806220000|2022-01-10 09:17:00|29966.46|29966.46|29973.53|29973.53|29973.53|29973.53|29966.46|29966.46|0
1641806260000|2022-01-10 09:17:40|29980.6|29980.6|29977.07|29977.07|29980.6|29980.6|29977.07|29977.07|0
1641806280000|2022-01-10 09:18:00|29977.31|29977.31|29977.31|29977.31|29977.31|29977.31|29977.31|29977.31|0
1641806290000|2022-01-10 09:18:10|29970.24|29970.24|29963.17|29963.17|29970.24|29970.24|29963.17|29963.17|0
1641806300000|2022-01-10 09:18:20|29966.7|29966.7|29966.7|29966.7|29966.7|29966.7|29966.7|29966.7|0
1641806310000|2022-01-10 09:18:30|29963.17|29963.17|29963.17|29963.17|29963.17|29963.17|29963.17|29963.17|0
1641806320000|2022-01-10 09:18:40|29956.1|29956.1|29956.1|29956.1|29956.1|29956.1|29956.1|29956.1|0
1641806330000|2022-01-10 09:18:50|29952.56|29952.56|29952.56|29952.56|29952.56|29952.56|29952.56|29952.56|0
1641806340000|2022-01-10 09:19:00|29951.75|29951.75|29951.75|29951.75|29951.75|29951.75|29951.75|29951.75|0
1641806370000|2022-01-10 09:19:30|29951.14|29951.14|29951.14|29951.14|29951.14|29951.14|29951.14|29951.14|0
1641806390000|2022-01-10 09:19:50|29954.68|29954.68|29954.68|29954.68|29954.68|29954.68|29954.68|29954.68|0
1641806400000|2022-01-10 09:20:00|29961.75|29961.75|29957.49|29957.49|29961.75|29961.75|29957.49|29957.49|0
1641806410000|2022-01-10 09:20:10|29961.02|29961.02|29961.02|29961.02|29961.02|29961.02|29961.02|29961.02|0
1641806420000|2022-01-10 09:20:20|29961.43|29961.43|29961.43|29961.43|29961.43|29961.43|29961.43|29961.43|0
1641806450000|2022-01-10 09:20:50|29961.84|29961.84|29961.84|29961.84|29961.84|29961.84|29961.84|29961.84|0
1641806520000|2022-01-10 09:22:00|29958.31|29958.31|29958.31|29958.31|29958.31|29958.31|29958.31|29958.31|0
1641806530000|2022-01-10 09:22:10|29961.84|29961.84|29961.84|29961.84|29961.84|29961.84|29961.84|29961.84|0
1641806540000|2022-01-10 09:22:20|29958.31|29958.31|29958.31|29958.31|29958.31|29958.31|29958.31|29958.31|0
1641806560000|2022-01-10 09:22:40|29954.77|29954.77|29954.77|29954.77|29954.77|29954.77|29954.77|29954.77|0
1641806570000|2022-01-10 09:22:50|29951.24|29951.24|29951.84|29951.84|29951.84|29951.84|29951.24|29951.24|0
1641806580000|2022-01-10 09:23:00|29948.3|29948.3|29937.7|29937.7|29948.3|29948.3|29937.7|29937.7|0
1641806590000|2022-01-10 09:23:10|29941.23|29941.23|29937.7|29937.7|29941.23|29941.23|29927.09|29927.09|0
1641806610000|2022-01-10 09:23:30|29941.23|29941.23|29941.23|29941.23|29941.23|29941.23|29941.23|29941.23|0
1641806620000|2022-01-10 09:23:40|29948.3|29948.3|29955.37|29955.37|29955.37|29955.37|29948.3|29948.3|0
1641806630000|2022-01-10 09:23:50|29948.3|29948.3|29948.3|29948.3|29948.3|29948.3|29948.3|29948.3|0
1641806640000|2022-01-10 09:24:00|29941.23|29941.23|29937.7|29937.7|29941.23|29941.23|29937.7|29937.7|0
1641806650000|2022-01-10 09:24:10|29941.23|29941.23|29941.23|29941.23|29941.23|29941.23|29941.23|29941.23|0
1641806680000|2022-01-10 09:24:40|29934.16|29934.16|29937.7|29937.7|29937.7|29937.7|29930.63|29930.63|0
1641806690000|2022-01-10 09:24:50|29937.1|29937.1|29937.1|29937.1|29937.1|29937.1|29937.1|29937.1|0
1641806700000|2022-01-10 09:25:00|29954.77|29954.77|29947.7|29947.7|29954.77|29954.77|29947.7|29947.7|0
1641806710000|2022-01-10 09:25:10|29944.17|29944.17|29943.57|29943.57|29944.17|29944.17|29943.57|29943.57|0
1641806720000|2022-01-10 09:25:20|29942.37|29942.37|29946.5|29946.5|29946.5|29946.5|29942.37|29942.37|0
1641806730000|2022-01-10 09:25:30|29950.04|29950.04|29950.04|29950.04|29950.04|29950.04|29950.04|29950.04|0
1641806740000|2022-01-10 09:25:40|29953.57|29953.57|29953.57|29953.57|29953.57|29953.57|29953.57|29953.57|0
1641806760000|2022-01-10 09:26:00|29960.64|29960.64|29960.64|29960.64|29960.64|29960.64|29960.64|29960.64|0
1641806770000|2022-01-10 09:26:10|29957.11|29957.11|29958.31|29958.31|29958.31|29958.31|29957.11|29957.11|0
1641806790000|2022-01-10 09:26:30|29965.38|29965.38|29958.31|29958.31|29965.38|29965.38|29958.31|29958.31|0
1641806800000|2022-01-10 09:26:40|29954.77|29954.77|29954.77|29954.77|29954.77|29954.77|29954.77|29954.77|0
1641806810000|2022-01-10 09:26:50|29951.24|29951.24|29951.24|29951.24|29951.24|29951.24|29951.24|29951.24|0
1641806820000|2022-01-10 09:27:00|29954.77|29954.77|29954.77|29954.77|29954.77|29954.77|29954.77|29954.77|0
1641806870000|2022-01-10 09:27:50|29961.84|29961.84|29958.31|29958.31|29961.84|29961.84|29958.31|29958.31|0
1641806900000|2022-01-10 09:28:20|29961.84|29961.84|29958.31|29958.31|29961.84|29961.84|29958.31|29958.31|0
1641806920000|2022-01-10 09:28:40|29961.84|29961.84|29962.25|29962.25|29962.25|29962.25|29961.84|29961.84|0
1641806940000|2022-01-10 09:29:00|29969.32|29969.32|29969.92|29969.92|29969.92|29969.92|29969.32|29969.32|0
1641806970000|2022-01-10 09:29:30|29968.72|29968.72|29972.26|29972.26|29972.26|29972.26|29968.72|29968.72|0
1641807010000|2022-01-10 09:30:10|29979.33|29979.33|29968.72|29968.72|29979.33|29979.33|29968.72|29968.72|0
1641807020000|2022-01-10 09:30:20|29972.26|29972.26|29972.26|29972.26|29972.26|29972.26|29972.26|29972.26|0
1641807040000|2022-01-10 09:30:40|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|29968.72|0
1641807060000|2022-01-10 09:31:00|29969.92|29969.92|29969.92|29969.92|29969.92|29969.92|29969.92|29969.92|0
1641807070000|2022-01-10 09:31:10|29966.39|29966.39|29966.39|29966.39|29966.39|29966.39|29966.39|29966.39|0
1641807080000|2022-01-10 09:31:20|29962.85|29962.85|29963.45|29963.45|29963.45|29963.45|29962.85|29962.85|0
1641807090000|2022-01-10 09:31:30|29966.99|29966.99|29966.99|29966.99|29966.99|29966.99|29966.99|29966.99|0
1641807100000|2022-01-10 09:31:40|29963.45|29963.45|29962.85|29962.85|29963.45|29963.45|29962.85|29962.85|0
1641807120000|2022-01-10 09:32:00|29959.32|29959.32|29959.32|29959.32|29959.32|29959.32|29959.32|29959.32|0
1641807130000|2022-01-10 09:32:10|29955.78|29955.78|29952.25|29952.25|29955.78|29955.78|29952.25|29952.25|0
1641807140000|2022-01-10 09:32:20|29952.85|29952.85|29952.25|29952.25|29952.85|29952.85|29952.25|29952.25|0
1641807150000|2022-01-10 09:32:30|29951.65|29951.65|29951.65|29951.65|29951.65|29951.65|29951.65|29951.65|0
1641807180000|2022-01-10 09:33:00|29953.45|29953.45|29953.45|29953.45|29953.45|29953.45|29953.45|29953.45|0
1641807220000|2022-01-10 09:33:40|29949.92|29949.92|29949.92|29949.92|29949.92|29949.92|29949.92|29949.92|0
1641807240000|2022-01-10 09:34:00|29946.38|29946.38|29946.38|29946.38|29946.38|29946.38|29946.38|29946.38|0
1641807250000|2022-01-10 09:34:10|29949.92|29949.92|29949.92|29949.92|29949.92|29949.92|29949.92|29949.92|0
1641807260000|2022-01-10 09:34:20|29946.38|29946.38|29946.38|29946.38|29946.38|29946.38|29946.38|29946.38|0
1641807270000|2022-01-10 09:34:30|29953.45|29953.45|29946.38|29946.38|29953.45|29953.45|29946.38|29946.38|0
1641807290000|2022-01-10 09:34:50|29945.97|29945.97|29945.97|29945.97|29945.97|29945.97|29945.97|29945.97|0
1641807320000|2022-01-10 09:35:20|29944.77|29944.77|29944.77|29944.77|29944.77|29944.77|29944.77|29944.77|0
1641807330000|2022-01-10 09:35:30|29955.37|29955.37|29962.44|29962.44|29962.44|29962.44|29955.37|29955.37|0
1641807340000|2022-01-10 09:35:40|29964.27|29964.27|29964.27|29964.27|29964.27|29964.27|29964.27|29964.27|0
1641807350000|2022-01-10 09:35:50|29964.87|29964.87|29957.8|29957.8|29964.87|29964.87|29957.8|29957.8|0
1641807360000|2022-01-10 09:36:00|29954.27|29954.27|29954.27|29954.27|29954.27|29954.27|29954.27|29954.27|0
1641807380000|2022-01-10 09:36:20|29953.45|29953.45|29953.45|29953.45|29953.45|29953.45|29953.45|29953.45|0
1641807390000|2022-01-10 09:36:30|29949.92|29949.92|29949.92|29949.92|29949.92|29949.92|29949.92|29949.92|0
1641807450000|2022-01-10 09:37:30|29953.45|29953.45|29953.45|29953.45|29953.45|29953.45|29953.45|29953.45|0
1641807480000|2022-01-10 09:38:00|29952.25|29952.25|29948.71|29948.71|29952.25|29952.25|29948.11|29948.11|0
1641807490000|2022-01-10 09:38:10|29945.18|29945.18|29945.18|29945.18|29945.18|29945.18|29945.18|29945.18|0
1641807530000|2022-01-10 09:38:50|29948.71|29948.71|29948.71|29948.71|29948.71|29948.71|29948.71|29948.71|0
1641807550000|2022-01-10 09:39:10|29945.18|29945.18|29945.18|29945.18|29945.18|29945.18|29945.18|29945.18|0
1641807580000|2022-01-10 09:39:40|29941.64|29941.64|29945.18|29945.18|29945.18|29945.18|29941.64|29941.64|0
1641807590000|2022-01-10 09:39:50|29941.64|29941.64|29941.64|29941.64|29941.64|29941.64|29941.64|29941.64|0
1641807600000|2022-01-10 09:40:00|29945.18|29945.18|29945.18|29945.18|29945.18|29945.18|29945.18|29945.18|0
1641807630000|2022-01-10 09:40:30|29945.78|29945.78|29945.78|29945.78|29945.78|29945.78|29945.78|29945.78|0
1641807640000|2022-01-10 09:40:40|29952.85|29952.85|29956.99|29956.99|29956.99|29956.99|29952.85|29952.85|0
1641807660000|2022-01-10 09:41:00|29957.59|29957.59|29954.05|29954.05|29957.59|29957.59|29954.05|29954.05|0
1641807710000|2022-01-10 09:41:50|29950.52|29950.52|29944.96|29944.96|29950.52|29950.52|29944.96|29944.96|0
1641807770000|2022-01-10 09:42:50|29941.42|29941.42|29937.89|29937.89|29941.42|29941.42|29937.89|29937.89|0
1641807780000|2022-01-10 09:43:00|29944.96|29944.96|29945.56|29945.56|29945.56|29945.56|29944.96|29944.96|0
1641807810000|2022-01-10 09:43:30|29942.03|29942.03|29942.03|29942.03|29942.03|29942.03|29942.03|29942.03|0
1641807840000|2022-01-10 09:44:00|29949.1|29949.1|29949.1|29949.1|29949.1|29949.1|29949.1|29949.1|0
1641807890000|2022-01-10 09:44:50|29947.64|29947.64|29947.64|29947.64|29947.64|29947.64|29947.64|29947.64|0
1641807900000|2022-01-10 09:45:00|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|0
1641807920000|2022-01-10 09:45:20|29942.91|29942.91|29946.44|29946.44|29946.44|29946.44|29942.91|29942.91|0
1641807930000|2022-01-10 09:45:30|29949.98|29949.98|29949.98|29949.98|29949.98|29949.98|29949.98|29949.98|0
1641807940000|2022-01-10 09:45:40|29953.51|29953.51|29953.51|29953.51|29953.51|29953.51|29953.51|29953.51|0
1641807950000|2022-01-10 09:45:50|29957.05|29957.05|29957.05|29957.05|29957.05|29957.05|29957.05|29957.05|0
1641807960000|2022-01-10 09:46:00|29945.24|29945.24|29945.24|29945.24|29945.24|29945.24|29945.24|29945.24|0
1641807980000|2022-01-10 09:46:20|29948.77|29948.77|29948.77|29948.77|29948.77|29948.77|29948.77|29948.77|0
1641808020000|2022-01-10 09:47:00|29952.31|29952.31|29952.91|29952.91|29952.91|29952.91|29952.31|29952.31|0
1641808030000|2022-01-10 09:47:10|29959.98|29959.98|29959.98|29959.98|29959.98|29959.98|29959.98|29959.98|0
1641808060000|2022-01-10 09:47:40|29952.91|29952.91|29952.91|29952.91|29952.91|29952.91|29952.91|29952.91|0
1641808130000|2022-01-10 09:48:50|29949.38|29949.38|29949.38|29949.38|29949.38|29949.38|29949.38|29949.38|0
1641808140000|2022-01-10 09:49:00|29945.84|29945.84|29942.31|29942.31|29945.84|29945.84|29942.31|29942.31|0
1641808150000|2022-01-10 09:49:10|29945.84|29945.84|29945.84|29945.84|29945.84|29945.84|29945.84|29945.84|0
1641808160000|2022-01-10 09:49:20|29942.31|29942.31|29942.31|29942.31|29942.31|29942.31|29942.31|29942.31|0
1641808170000|2022-01-10 09:49:30|29945.84|29945.84|29945.84|29945.84|29945.84|29945.84|29945.84|29945.84|0
1641808200000|2022-01-10 09:50:00|29945.24|29945.24|29945.84|29945.84|29945.84|29945.84|29945.24|29945.24|0
1641808220000|2022-01-10 09:50:20|29949.38|29949.38|29949.38|29949.38|29949.38|29949.38|29949.38|29949.38|0
1641808230000|2022-01-10 09:50:30|29952.91|29952.91|29952.91|29952.91|29952.91|29952.91|29952.91|29952.91|0
1641808240000|2022-01-10 09:50:40|29954.14|29954.14|29954.14|29954.14|29954.14|29954.14|29954.14|29954.14|0
1641808250000|2022-01-10 09:50:50|29945.27|29945.27|29952.34|29952.34|29952.34|29952.34|29945.27|29945.27|0
1641808280000|2022-01-10 09:51:20|29948.8|29948.8|29948.8|29948.8|29948.8|29948.8|29948.8|29948.8|0
1641808290000|2022-01-10 09:51:30|29952.34|29952.34|29955.87|29955.87|29955.87|29955.87|29952.34|29952.34|0
1641808330000|2022-01-10 09:52:10|29957.07|29957.07|29957.07|29957.07|29957.07|29957.07|29957.07|29957.07|0
1641808340000|2022-01-10 09:52:20|29955.87|29955.87|29956.47|29956.47|29956.47|29956.47|29955.87|29955.87|0
1641808350000|2022-01-10 09:52:30|29955.87|29955.87|29955.87|29955.87|29955.87|29955.87|29955.87|29955.87|0
1641808360000|2022-01-10 09:52:40|29952.34|29952.34|29952.34|29952.34|29952.34|29952.34|29952.34|29952.34|0
1641808390000|2022-01-10 09:53:10|29955.87|29955.87|29955.87|29955.87|29955.87|29955.87|29955.87|29955.87|0
1641808400000|2022-01-10 09:53:20|29956.47|29956.47|29956.47|29956.47|29956.47|29956.47|29956.47|29956.47|0
1641808440000|2022-01-10 09:54:00|29957.07|29957.07|29957.07|29957.07|29957.07|29957.07|29957.07|29957.07|0
1641808480000|2022-01-10 09:54:40|29960.61|29960.61|29960.61|29960.61|29960.61|29960.61|29960.61|29960.61|0
1641808490000|2022-01-10 09:54:50|29964.14|29964.14|29964.14|29964.14|29964.14|29964.14|29964.14|29964.14|0
1641808510000|2022-01-10 09:55:10|29967.68|29967.68|29971.21|29971.21|29971.21|29971.21|29967.68|29967.68|0
1641808520000|2022-01-10 09:55:20|29974.75|29974.75|29974.75|29974.75|29974.75|29974.75|29974.75|29974.75|0
1641808530000|2022-01-10 09:55:30|29978.28|29978.28|29981.82|29981.82|29981.82|29981.82|29978.28|29978.28|0
1641808540000|2022-01-10 09:55:40|29978.28|29978.28|29974.75|29974.75|29978.28|29978.28|29974.75|29974.75|0
1641808560000|2022-01-10 09:56:00|29971.21|29971.21|29967.68|29967.68|29971.21|29971.21|29967.68|29967.68|0
1641808570000|2022-01-10 09:56:10|29964.14|29964.14|29960.61|29960.61|29964.14|29964.14|29960.61|29960.61|0
1641808590000|2022-01-10 09:56:30|29967.68|29967.68|29967.68|29967.68|29967.68|29967.68|29967.68|29967.68|0
1641808600000|2022-01-10 09:56:40|29971.21|29971.21|29971.21|29971.21|29971.21|29971.21|29971.21|29971.21|0
1641808610000|2022-01-10 09:56:50|29974.75|29974.75|29974.75|29974.75|29974.75|29974.75|29974.75|29974.75|0
1641808620000|2022-01-10 09:57:00|29971.21|29971.21|29971.81|29971.81|29971.81|29971.81|29971.21|29971.21|0
1641808670000|2022-01-10 09:57:50|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|29975.35|0
1641808680000|2022-01-10 09:58:00|29975.76|29975.76|29975.76|29975.76|29975.76|29975.76|29975.76|29975.76|0
1641808690000|2022-01-10 09:58:10|29979.29|29979.29|29982.83|29982.83|29982.83|29982.83|29979.29|29979.29|0
1641808720000|2022-01-10 09:58:40|29982.23|29982.23|29982.23|29982.23|29982.23|29982.23|29982.23|29982.23|0
1641808750000|2022-01-10 09:59:10|29985.76|29985.76|29985.76|29985.76|29985.76|29985.76|29985.76|29985.76|0
1641808760000|2022-01-10 09:59:20|29989.3|29989.3|29989.3|29989.3|29989.3|29989.3|29989.3|29989.3|0
1641808780000|2022-01-10 09:59:40|29985.76|29985.76|29985.76|29985.76|29985.76|29985.76|29985.76|29985.76|0
1641808790000|2022-01-10 09:59:50|29992.83|29992.83|29996.37|29996.37|29999.9|29999.9|29992.83|29992.83|0
1641808820000|2022-01-10 10:00:20|29999.9|29999.9|29999.9|29999.9|29999.9|29999.9|29996.37|29996.37|0
1641808830000|2022-01-10 10:00:30|29996.37|29996.37|29995.77|29995.77|29996.37|29996.37|29995.77|29995.77|0
1641808840000|2022-01-10 10:00:40|29988.7|29988.7|29988.7|29988.7|29988.7|29988.7|29988.7|29988.7|0
1641808850000|2022-01-10 10:00:50|29985.16|29985.16|29978.09|29978.09|29985.16|29985.16|29978.09|29978.09|0
1641808860000|2022-01-10 10:01:00|29988.7|29988.7|29996.97|29996.97|29996.97|29996.97|29988.7|29988.7|0
1641808880000|2022-01-10 10:01:20|30004.04|30004.04|30004.04|30004.04|30004.04|30004.04|30004.04|30004.04|0
1641808900000|2022-01-10 10:01:40|30005.25|30005.25|30008.78|30008.78|30008.78|30008.78|30005.25|30005.25|0
1641808910000|2022-01-10 10:01:50|30009.03|30009.03|30009.03|30009.03|30009.03|30009.03|30009.03|30009.03|0
1641808920000|2022-01-10 10:02:00|30012.56|30012.56|30013.16|30013.16|30013.16|30013.16|30012.56|30012.56|0
1641808940000|2022-01-10 10:02:20|30009.63|30009.63|30006.09|30006.09|30009.63|30009.63|30006.09|30006.09|0
1641808950000|2022-01-10 10:02:30|30009.63|30009.63|30009.03|30009.03|30009.63|30009.63|30009.03|30009.03|0
1641808970000|2022-01-10 10:02:50|30019.63|30019.63|30020.23|30020.23|30020.23|30020.23|30019.63|30019.63|0
1641809000000|2022-01-10 10:03:20|30034.37|30034.37|30034.37|30034.37|30034.37|30034.37|30034.37|30034.37|0
1641809020000|2022-01-10 10:03:40|30034.25|30034.25|30034.85|30034.85|30034.85|30034.85|30033.64|30033.64|0
1641809040000|2022-01-10 10:04:00|30035.26|30035.26|30035.26|30035.26|30035.26|30035.26|30035.26|30035.26|0
1641809080000|2022-01-10 10:04:40|30034.05|30034.05|30035.26|30035.26|30035.26|30035.26|30034.05|30034.05|0
1641809100000|2022-01-10 10:05:00|30042.33|30042.33|30052.93|30052.93|30053.53|30053.53|30042.33|30042.33|0
1641809110000|2022-01-10 10:05:10|30052.33|30052.33|30055.26|30055.26|30058.8|30058.8|30051.73|30051.73|0
1641809130000|2022-01-10 10:05:30|30058.8|30058.8|30058.8|30058.8|30058.8|30058.8|30058.8|30058.8|0
1641809140000|2022-01-10 10:05:40|30051.73|30051.73|30062.33|30062.33|30062.33|30062.33|30051.73|30051.73|0
1641809160000|2022-01-10 10:06:00|30062.93|30062.93|30062.93|30062.93|30062.93|30062.93|30062.93|30062.93|0
1641809170000|2022-01-10 10:06:10|30070|30070|30070|30070|30070|30070|30070|30070|0
1641809180000|2022-01-10 10:06:20|30073.54|30073.54|30073.54|30073.54|30073.54|30073.54|30073.54|30073.54|0
1641809230000|2022-01-10 10:07:10|30070|30070|30070|30070|30070|30070|30070|30070|0
1641809240000|2022-01-10 10:07:20|30073.54|30073.54|30073.54|30073.54|30073.54|30073.54|30073.54|30073.54|0
1641809250000|2022-01-10 10:07:30|30070|30070|30070|30070|30070|30070|30070|30070|0
1641809270000|2022-01-10 10:07:50|30062.93|30062.93|30066.47|30066.47|30066.47|30066.47|30062.93|30062.93|0
1641809290000|2022-01-10 10:08:10|30067.07|30067.07|30067.67|30067.67|30067.67|30067.67|30067.07|30067.07|0
1641809300000|2022-01-10 10:08:20|30068.08|30068.08|30068.08|30068.08|30068.08|30068.08|30068.08|30068.08|0
1641809310000|2022-01-10 10:08:30|30064.55|30064.55|30064.55|30064.55|30064.55|30064.55|30064.55|30064.55|0
1641809330000|2022-01-10 10:08:50|30061.01|30061.01|30061.01|30061.01|30061.01|30061.01|30061.01|30061.01|0
1641809350000|2022-01-10 10:09:10|30060.6|30060.6|30051.73|30051.73|30060.6|30060.6|30051.73|30051.73|0
1641809360000|2022-01-10 10:09:20|30052.33|30052.33|30052.33|30052.33|30052.33|30052.33|30052.33|30052.33|0
1641809370000|2022-01-10 10:09:30|30059.4|30059.4|30059.4|30059.4|30059.4|30059.4|30059.4|30059.4|0
1641809380000|2022-01-10 10:09:40|30062.93|30062.93|30062.93|30062.93|30062.93|30062.93|30062.93|30062.93|0
1641809410000|2022-01-10 10:10:10|30062.33|30062.33|30062.33|30062.33|30062.33|30062.33|30062.33|30062.33|0
1641809420000|2022-01-10 10:10:20|30069.4|30069.4|30070.13|30070.13|30070.13|30070.13|30069.4|30069.4|0
1641809430000|2022-01-10 10:10:30|30070.86|30070.86|30070.86|30070.86|30070.86|30070.86|30070.86|30070.86|0
1641809460000|2022-01-10 10:11:00|30072.06|30072.06|30070.86|30070.86|30072.06|30072.06|30070.86|30070.86|0
1641809490000|2022-01-10 10:11:30|30067.32|30067.32|30067.32|30067.32|30067.32|30067.32|30067.32|30067.32|0
1641809520000|2022-01-10 10:12:00|30060.25|30060.25|30060.85|30060.85|30060.85|30060.85|30060.25|30060.25|0
1641809580000|2022-01-10 10:13:00|30061.45|30061.45|30061.45|30061.45|30061.45|30061.45|30061.45|30061.45|0
1641809620000|2022-01-10 10:13:40|30061.86|30061.86|30069.34|30069.34|30069.34|30069.34|30061.86|30061.86|0
1641809630000|2022-01-10 10:13:50|30065.81|30065.81|30065.81|30065.81|30065.81|30065.81|30065.81|30065.81|0
1641809660000|2022-01-10 10:14:20|30066.22|30066.22|30066.22|30066.22|30066.22|30066.22|30066.22|30066.22|0
1641809670000|2022-01-10 10:14:30|30065.62|30065.62|30065.62|30065.62|30065.62|30065.62|30065.62|30065.62|0
1641809700000|2022-01-10 10:15:00|30062.08|30062.08|30065.62|30065.62|30065.62|30065.62|30058.55|30058.55|0
1641809770000|2022-01-10 10:16:10|30061.48|30061.48|30057.95|30057.95|30061.48|30061.48|30057.95|30057.95|0
1641809800000|2022-01-10 10:16:40|30061.48|30061.48|30065.02|30065.02|30065.02|30065.02|30061.48|30061.48|0
1641809830000|2022-01-10 10:17:10|30061.48|30061.48|30061.48|30061.48|30061.48|30061.48|30061.48|30061.48|0
1641809840000|2022-01-10 10:17:20|30065.02|30065.02|30065.02|30065.02|30065.02|30065.02|30065.02|30065.02|0
1641809850000|2022-01-10 10:17:30|30061.48|30061.48|30054.41|30054.41|30061.48|30061.48|30054.41|30054.41|0
1641809860000|2022-01-10 10:17:40|30057.95|30057.95|30057.95|30057.95|30057.95|30057.95|30057.95|30057.95|0
1641809880000|2022-01-10 10:18:00|30054.41|30054.41|30054.41|30054.41|30054.41|30054.41|30054.41|30054.41|0
1641809910000|2022-01-10 10:18:30|30050.88|30050.88|30050.88|30050.88|30050.88|30050.88|30050.88|30050.88|0
1641809930000|2022-01-10 10:18:50|30043.81|30043.81|30043.81|30043.81|30043.81|30043.81|30036.74|30036.74|0
1641809960000|2022-01-10 10:19:20|30047.34|30047.34|30043.81|30043.81|30047.34|30047.34|30043.81|30043.81|0
1641810000000|2022-01-10 10:20:00|30047.34|30047.34|30047.34|30047.34|30047.34|30047.34|30047.34|30047.34|0
1641810020000|2022-01-10 10:20:20|30043.81|30043.81|30043.81|30043.81|30043.81|30043.81|30043.81|30043.81|0
1641810040000|2022-01-10 10:20:40|30040.27|30040.27|30043.81|30043.81|30043.81|30043.81|30040.27|30040.27|0
1641810060000|2022-01-10 10:21:00|30047.34|30047.34|30047.34|30047.34|30047.34|30047.34|30047.34|30047.34|0
1641810090000|2022-01-10 10:21:30|30047.58|30047.58|30047.58|30047.58|30047.58|30047.58|30047.58|30047.58|0
1641810100000|2022-01-10 10:21:40|30047.17|30047.17|30043.64|30043.64|30047.17|30047.17|30043.64|30043.64|0
1641810110000|2022-01-10 10:21:50|30047.17|30047.17|30047.17|30047.17|30047.17|30047.17|30047.17|30047.17|0
1641810130000|2022-01-10 10:22:10|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|30040.1|0
1641810160000|2022-01-10 10:22:40|30039.14|30039.14|30038.89|30038.89|30039.14|30039.14|30038.89|30038.89|0
1641810170000|2022-01-10 10:22:50|30035.36|30035.36|30031.82|30031.82|30035.36|30035.36|30031.82|30031.82|0
1641810210000|2022-01-10 10:23:30|30032.07|30032.07|30032.62|30032.62|30032.62|30032.62|30031.66|30031.66|0
1641810220000|2022-01-10 10:23:40|30029.09|30029.09|30024.95|30024.95|30029.09|30029.09|30024.95|30024.95|0
1641810230000|2022-01-10 10:23:50|30024.35|30024.35|30021.42|30021.42|30024.95|30024.95|30021.42|30021.42|0
1641810290000|2022-01-10 10:24:50|30020.82|30020.82|30020.82|30020.82|30020.82|30020.82|30020.82|30020.82|0
1641810300000|2022-01-10 10:25:00|30027.89|30027.89|30027.89|30027.89|30027.89|30027.89|30027.89|30027.89|0
1641810310000|2022-01-10 10:25:10|30024.35|30024.35|30024.35|30024.35|30024.35|30024.35|30024.35|30024.35|0
1641810330000|2022-01-10 10:25:30|30023.94|30023.94|30023.94|30023.94|30023.94|30023.94|30023.94|30023.94|0
1641810390000|2022-01-10 10:26:30|30020.41|30020.41|30020.41|30020.41|30020.41|30020.41|30020.41|30020.41|0
1641810400000|2022-01-10 10:26:40|30016.87|30016.87|30016.87|30016.87|30016.87|30016.87|30016.87|30016.87|0
1641810440000|2022-01-10 10:27:20|30017.28|30017.28|30017.28|30017.28|30017.28|30017.28|30017.28|30017.28|0
1641810450000|2022-01-10 10:27:30|30013.75|30013.75|30013.75|30013.75|30013.75|30013.75|30013.75|30013.75|0
1641810480000|2022-01-10 10:28:00|30010.21|30010.21|30010.21|30010.21|30010.21|30010.21|30010.21|30010.21|0
1641810490000|2022-01-10 10:28:10|30009.01|30009.01|30009.01|30009.01|30009.01|30009.01|30009.01|30009.01|0
1641810580000|2022-01-10 10:29:40|30005.48|30005.48|30001.94|30001.94|30005.48|30005.48|30001.94|30001.94|0
1641810590000|2022-01-10 10:29:50|30002.76|30002.76|30002.35|30002.35|30002.76|30002.76|30002.35|30002.35|0
1641810600000|2022-01-10 10:30:00|29998.82|29998.82|29998.82|29998.82|29998.82|29998.82|29998.82|29998.82|0
1641810720000|2022-01-10 10:32:00|29999.06|29999.06|29988.45|29988.45|29999.06|29999.06|29988.45|29988.45|0
1641810730000|2022-01-10 10:32:10|29986.65|29986.65|29985.23|29985.23|29986.65|29986.65|29985.23|29985.23|0
1641810780000|2022-01-10 10:33:00|29985.83|29985.83|29982.9|29982.9|29986.43|29986.43|29982.9|29982.9|0
1641810830000|2022-01-10 10:33:50|29984.1|29984.1|29984.1|29984.1|29984.1|29984.1|29984.1|29984.1|0
1641810840000|2022-01-10 10:34:00|29991.17|29991.17|30001.77|30001.77|30001.77|30001.77|29991.17|29991.17|0
1641810850000|2022-01-10 10:34:10|30008.84|30008.84|30008.84|30008.84|30008.84|30008.84|30008.84|30008.84|0
1641810860000|2022-01-10 10:34:20|30005.31|30005.31|30006.37|30006.37|30006.37|30006.37|30005.31|30005.31|0
1641810900000|2022-01-10 10:35:00|30007.57|30007.57|30006.97|30006.97|30007.57|30007.57|30006.97|30006.97|0
1641810910000|2022-01-10 10:35:10|30010.51|30010.51|30014.04|30014.04|30014.04|30014.04|30010.51|30010.51|0
1641810920000|2022-01-10 10:35:20|30017.58|30017.58|30018.18|30018.18|30021.11|30021.11|30017.58|30017.58|0
1641810930000|2022-01-10 10:35:30|30021.71|30021.71|30021.71|30021.71|30021.71|30021.71|30021.71|30021.71|0
1641810960000|2022-01-10 10:36:00|30025.25|30025.25|30025.25|30025.25|30025.25|30025.25|30025.25|30025.25|0
1641810970000|2022-01-10 10:36:10|30021.71|30021.71|30018.18|30018.18|30021.71|30021.71|30018.18|30018.18|0
1641811050000|2022-01-10 10:37:30|30021.71|30021.71|30025.25|30025.25|30025.25|30025.25|30021.71|30021.71|0
1641811110000|2022-01-10 10:38:30|30021.71|30021.71|30021.71|30021.71|30021.71|30021.71|30021.71|30021.71|0
1641811120000|2022-01-10 10:38:40|30022.31|30022.31|30021.71|30021.71|30022.31|30022.31|30021.71|30021.71|0
1641811170000|2022-01-10 10:39:30|30022.31|30022.31|30025.25|30025.25|30025.25|30025.25|30021.71|30021.71|0
1641811210000|2022-01-10 10:40:10|30028.78|30028.78|30033.52|30033.52|30033.52|30033.52|30028.78|30028.78|0
1641811220000|2022-01-10 10:40:20|30029.98|30029.98|30029.98|30029.98|30029.98|30029.98|30029.98|30029.98|0
1641811230000|2022-01-10 10:40:30|30033.52|30033.52|30037.05|30037.05|30037.05|30037.05|30033.52|30033.52|0
1641811250000|2022-01-10 10:40:50|30038.86|30038.86|30034.72|30034.72|30038.86|30038.86|30034.72|30034.72|0
1641811270000|2022-01-10 10:41:10|30031.18|30031.18|30031.79|30031.79|30031.79|30031.79|30031.18|30031.18|0
1641811320000|2022-01-10 10:42:00|30035.32|30035.32|30038.25|30038.25|30038.25|30038.25|30034.72|30034.72|0
1641811350000|2022-01-10 10:42:30|30041.79|30041.79|30041.79|30041.79|30041.79|30041.79|30041.79|30041.79|0
1641811360000|2022-01-10 10:42:40|30038.25|30038.25|30038.25|30038.25|30038.25|30038.25|30038.25|30038.25|0
1641811370000|2022-01-10 10:42:50|30034.72|30034.72|30034.72|30034.72|30034.72|30034.72|30034.72|30034.72|0
1641811390000|2022-01-10 10:43:10|30031.18|30031.18|30029.98|30029.98|30031.18|30031.18|30029.98|30029.98|0
1641811400000|2022-01-10 10:43:20|30033.52|30033.52|30040.59|30040.59|30040.59|30040.59|30033.52|30033.52|0
1641811450000|2022-01-10 10:44:10|30037.05|30037.05|30037.05|30037.05|30037.05|30037.05|30037.05|30037.05|0
1641811460000|2022-01-10 10:44:20|30040.59|30040.59|30040.59|30040.59|30040.59|30040.59|30040.59|30040.59|0
1641811500000|2022-01-10 10:45:00|30029.98|30029.98|30021.71|30021.71|30029.98|30029.98|30021.71|30021.71|0
1641811540000|2022-01-10 10:45:40|30014.64|30014.64|30014.64|30014.64|30015.24|30015.24|30014.64|30014.64|0
1641811570000|2022-01-10 10:46:10|30015.84|30015.84|30022.31|30022.31|30022.31|30022.31|30015.24|30015.24|0
1641811590000|2022-01-10 10:46:30|30022.55|30022.55|30026.09|30026.09|30026.09|30026.09|30022.55|30022.55|0
1641811620000|2022-01-10 10:47:00|30029.62|30029.62|30033.16|30033.16|30033.16|30033.16|30029.62|30029.62|0
1641811640000|2022-01-10 10:47:20|30029.62|30029.62|30029.62|30029.62|30029.62|30029.62|30029.62|30029.62|0
1641811660000|2022-01-10 10:47:40|30030.23|30030.23|30030.23|30030.23|30030.23|30030.23|30030.23|30030.23|0
1641811700000|2022-01-10 10:48:20|30026.69|30026.69|30023.16|30023.16|30026.69|30026.69|30023.16|30023.16|0
1641811730000|2022-01-10 10:48:50|30022.55|30022.55|30026.09|30026.09|30026.09|30026.09|30022.55|30022.55|0
1641811740000|2022-01-10 10:49:00|30026.5|30026.5|30026.5|30026.5|30026.5|30026.5|30026.5|30026.5|0
1641811760000|2022-01-10 10:49:20|30027.7|30027.7|30026.5|30026.5|30027.7|30027.7|30026.5|30026.5|0
1641811770000|2022-01-10 10:49:30|30022.96|30022.96|30023.57|30023.57|30024.17|30024.17|30022.96|30022.96|0
1641811800000|2022-01-10 10:50:00|30024.17|30024.17|30024.17|30024.17|30024.17|30024.17|30024.17|30024.17|0
1641811810000|2022-01-10 10:50:10|30024.77|30024.77|30024.17|30024.17|30024.77|30024.77|30024.17|30024.17|0
1641811830000|2022-01-10 10:50:30|30024.77|30024.77|30028.3|30028.3|30028.3|30028.3|30024.77|30024.77|0
1641811850000|2022-01-10 10:50:50|30031.84|30031.84|30031.84|30031.84|30031.84|30031.84|30031.84|30031.84|0
1641811860000|2022-01-10 10:51:00|30032.44|30032.44|30033.26|30033.26|30033.26|30033.26|30032.44|30032.44|0
1641811870000|2022-01-10 10:51:10|30034.46|30034.46|30034.46|30034.46|30034.46|30034.46|30034.46|30034.46|0
1641811880000|2022-01-10 10:51:20|30033.86|30033.86|30033.26|30033.26|30033.86|30033.86|30033.26|30033.26|0
1641811890000|2022-01-10 10:51:30|30050.93|30050.93|30050.93|30050.93|30050.93|30050.93|30050.93|30050.93|0
1641811910000|2022-01-10 10:51:50|30054.47|30054.47|30059.8|30059.8|30059.8|30059.8|30054.47|30054.47|0
1641811930000|2022-01-10 10:52:10|30056.27|30056.27|30056.27|30056.27|30056.27|30056.27|30056.27|30056.27|0
1641811950000|2022-01-10 10:52:30|30063.34|30063.34|30062.14|30062.14|30063.34|30063.34|30062.14|30062.14|0
1641811960000|2022-01-10 10:52:40|30069.21|30069.21|30059.2|30059.2|30069.21|30069.21|30058.6|30058.6|0
1641811990000|2022-01-10 10:53:10|30066.27|30066.27|30070.22|30070.22|30070.22|30070.22|30066.27|30066.27|0
1641812010000|2022-01-10 10:53:30|30077.29|30077.29|30077.29|30077.29|30077.29|30077.29|30077.29|30077.29|0
1641812070000|2022-01-10 10:54:30|30080.82|30080.82|30080.82|30080.82|30080.82|30080.82|30080.82|30080.82|0
1641812080000|2022-01-10 10:54:40|30073.75|30073.75|30073.75|30073.75|30073.75|30073.75|30073.75|30073.75|0
1641812110000|2022-01-10 10:55:10|30084.36|30084.36|30080.82|30080.82|30084.36|30084.36|30077.29|30077.29|0
1641812170000|2022-01-10 10:56:10|30082.02|30082.02|30082.02|30082.02|30082.02|30082.02|30082.02|30082.02|0
1641812180000|2022-01-10 10:56:20|30081.42|30081.42|30081.42|30081.42|30081.42|30081.42|30081.42|30081.42|0
1641812230000|2022-01-10 10:57:10|30077.89|30077.89|30077.89|30077.89|30077.89|30077.89|30077.89|30077.89|0
1641812250000|2022-01-10 10:57:30|30074.35|30074.35|30074.35|30074.35|30074.35|30074.35|30074.35|30074.35|0
1641812290000|2022-01-10 10:58:10|30081.42|30081.42|30081.42|30081.42|30081.42|30081.42|30081.42|30081.42|0
1641812320000|2022-01-10 10:58:40|30077.89|30077.89|30077.89|30077.89|30077.89|30077.89|30077.89|30077.89|0
1641812340000|2022-01-10 10:59:00|30081.42|30081.42|30077.89|30077.89|30081.42|30081.42|30077.89|30077.89|0
1641812360000|2022-01-10 10:59:20|30081.42|30081.42|30077.48|30077.48|30081.42|30081.42|30077.48|30077.48|0
1641812370000|2022-01-10 10:59:30|30075.68|30075.68|30079.21|30079.21|30079.21|30079.21|30075.68|30075.68|0
1641812390000|2022-01-10 10:59:50|30082.75|30082.75|30079.21|30079.21|30082.75|30082.75|30079.21|30079.21|0
1641812490000|2022-01-10 11:01:30|30078.01|30078.01|30074.47|30074.47|30078.01|30078.01|30074.47|30074.47|0
1641812560000|2022-01-10 11:02:40|30078.01|30078.01|30078.01|30078.01|30078.01|30078.01|30078.01|30078.01|0
1641812570000|2022-01-10 11:02:50|30077.77|30077.77|30075.2|30075.2|30077.77|30077.77|30074.23|30074.23|0
1641812610000|2022-01-10 11:03:30|30064.6|30064.6|30066.93|30066.93|30066.93|30066.93|30063.39|30063.39|0
1641812620000|2022-01-10 11:03:40|30063.39|30063.39|30062.57|30062.57|30063.39|30063.39|30062.57|30062.57|0
1641812630000|2022-01-10 11:03:50|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|30066.11|0
1641812640000|2022-01-10 11:04:00|30065.87|30065.87|30069.4|30069.4|30069.4|30069.4|30065.87|30065.87|0
1641812660000|2022-01-10 11:04:20|30065.87|30065.87|30066.47|30066.47|30066.47|30066.47|30065.87|30065.87|0
1641812710000|2022-01-10 11:05:10|30070|30070|30070|30070|30070|30070|30070|30070|0
1641812730000|2022-01-10 11:05:30|30066.47|30066.47|30072.94|30072.94|30072.94|30072.94|30066.47|30066.47|0
1641812770000|2022-01-10 11:06:10|30069.4|30069.4|30069.4|30069.4|30069.4|30069.4|30069.4|30069.4|0
1641812780000|2022-01-10 11:06:20|30065.87|30065.87|30065.87|30065.87|30065.87|30065.87|30065.87|30065.87|0
1641812790000|2022-01-10 11:06:30|30062.33|30062.33|30062.33|30062.33|30062.33|30062.33|30062.33|30062.33|0
1641812860000|2022-01-10 11:07:40|30058.8|30058.8|30058.8|30058.8|30058.8|30058.8|30058.8|30058.8|0
1641812880000|2022-01-10 11:08:00|30044.66|30044.66|30044.66|30044.66|30044.66|30044.66|30044.66|30044.66|0
1641812900000|2022-01-10 11:08:20|30041.12|30041.12|30044.66|30044.66|30044.66|30044.66|30037.59|30037.59|0
1641812940000|2022-01-10 11:09:00|30037.59|30037.59|30048.19|30048.19|30048.19|30048.19|30037.59|30037.59|0
1641812960000|2022-01-10 11:09:20|30049.39|30049.39|30049.39|30049.39|30049.39|30049.39|30049.39|30049.39|0
1641813010000|2022-01-10 11:10:10|30045.86|30045.86|30045.86|30045.86|30045.86|30045.86|30045.86|30045.86|0
1641813030000|2022-01-10 11:10:30|30042.32|30042.32|30038.79|30038.79|30042.32|30042.32|30038.79|30038.79|0
1641813070000|2022-01-10 11:11:10|30035.25|30035.25|30034.05|30034.05|30035.25|30035.25|30034.05|30034.05|0
1641813090000|2022-01-10 11:11:30|30030.52|30030.52|30030.52|30030.52|30030.52|30030.52|30030.52|30030.52|0
1641813120000|2022-01-10 11:12:00|30026.98|30026.98|30028.18|30028.18|30028.18|30028.18|30026.98|30026.98|0
1641813140000|2022-01-10 11:12:20|30024.65|30024.65|30024.65|30024.65|30024.65|30024.65|30024.65|30024.65|0
1641813150000|2022-01-10 11:12:30|30021.12|30021.12|30021.12|30021.12|30021.12|30021.12|30021.12|30021.12|0
1641813190000|2022-01-10 11:13:10|30017.58|30017.58|30017.58|30017.58|30017.58|30017.58|30017.58|30017.58|0
1641813200000|2022-01-10 11:13:20|30014.05|30014.05|29999.91|29999.91|30014.05|30014.05|29999.91|29999.91|0
1641813210000|2022-01-10 11:13:30|30006.98|30006.98|30003.44|30003.44|30006.98|30006.98|30003.44|30003.44|0
1641813220000|2022-01-10 11:13:40|29995.96|29995.96|29995.96|29995.96|29995.96|29995.96|29995.96|29995.96|0
1641813280000|2022-01-10 11:14:40|29985.36|29985.36|29985.36|29985.36|29985.36|29985.36|29985.36|29985.36|0
1641813290000|2022-01-10 11:14:50|29981.82|29981.82|29980.02|29980.02|29981.82|29981.82|29980.02|29980.02|0
1641813300000|2022-01-10 11:15:00|29980.62|29980.62|29980.62|29980.62|29980.62|29980.62|29980.62|29980.62|0
1641813370000|2022-01-10 11:16:10|29977.08|29977.08|29970.01|29970.01|29977.08|29977.08|29970.01|29970.01|0
1641813380000|2022-01-10 11:16:20|29973.55|29973.55|29973.55|29973.55|29973.55|29973.55|29973.55|29973.55|0
1641813410000|2022-01-10 11:16:50|29970.01|29970.01|29973.55|29973.55|29973.55|29973.55|29970.01|29970.01|0
1641813460000|2022-01-10 11:17:40|29974.15|29974.15|29974.15|29974.15|29974.15|29974.15|29974.15|29974.15|0
1641813480000|2022-01-10 11:18:00|29973.91|29973.91|29973.5|29973.5|29973.91|29973.91|29973.5|29973.5|0
1641813490000|2022-01-10 11:18:10|29972.3|29972.3|29972.9|29972.9|29972.9|29972.9|29972.3|29972.3|0
1641813500000|2022-01-10 11:18:20|29972.3|29972.3|29972.3|29972.3|29972.3|29972.3|29968.76|29968.76|0
1641813510000|2022-01-10 11:18:30|29979.37|29979.37|29982.9|29982.9|29982.9|29982.9|29979.37|29979.37|0
1641813570000|2022-01-10 11:19:30|29989.97|29989.97|29989.97|29989.97|29989.97|29989.97|29989.97|29989.97|0
1641813580000|2022-01-10 11:19:40|29991.17|29991.17|29991.77|29991.77|29991.77|29991.77|29991.17|29991.17|0
1641813660000|2022-01-10 11:21:00|29998.84|29998.84|29998.84|29998.84|29998.84|29998.84|29998.84|29998.84|0
1641813670000|2022-01-10 11:21:10|30009.45|30009.45|29998.84|29998.84|30009.45|30009.45|29995.31|29995.31|0
1641813700000|2022-01-10 11:21:40|30002.38|30002.38|30002.38|30002.38|30002.38|30002.38|30002.38|30002.38|0
1641813720000|2022-01-10 11:22:00|29998.84|29998.84|29987.64|29987.64|29998.84|29998.84|29987.64|29987.64|0
1641813740000|2022-01-10 11:22:20|29988.05|29988.05|29991.58|29991.58|29991.58|29991.58|29987.45|29987.45|0
1641813750000|2022-01-10 11:22:30|29995.12|29995.12|29995.12|29995.12|29995.12|29995.12|29995.12|29995.12|0
1641813760000|2022-01-10 11:22:40|29991.58|29991.58|29991.58|29991.58|29991.58|29991.58|29991.58|29991.58|0
1641813790000|2022-01-10 11:23:10|29998.65|29998.65|29998.65|29998.65|29998.65|29998.65|29998.65|29998.65|0
1641813810000|2022-01-10 11:23:30|30009.26|30009.26|30009.26|30009.26|30009.26|30009.26|30009.26|30009.26|0
1641813820000|2022-01-10 11:23:40|30005.72|30005.72|30002.19|30002.19|30005.72|30005.72|30002.19|30002.19|0
1641813830000|2022-01-10 11:23:50|29998.65|29998.65|29994.52|29994.52|29998.65|29998.65|29994.52|29994.52|0
1641813860000|2022-01-10 11:24:20|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|0
1641813870000|2022-01-10 11:24:30|30001.59|30001.59|30001.59|30001.59|30001.59|30001.59|30001.59|30001.59|0
1641813930000|2022-01-10 11:25:30|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|0
1641813970000|2022-01-10 11:26:10|29997.57|29997.57|29994.28|29994.28|29997.57|29997.57|29994.03|29994.03|0
1641813990000|2022-01-10 11:26:30|29987.21|29987.21|29990.74|29990.74|29990.74|29990.74|29987.21|29987.21|0
1641814060000|2022-01-10 11:27:40|29991.34|29991.34|29991.34|29991.34|29991.34|29991.34|29991.34|29991.34|0
1641814080000|2022-01-10 11:28:00|29991.94|29991.94|29991.94|29991.94|29991.94|29991.94|29991.94|29991.94|0
1641814090000|2022-01-10 11:28:10|29992.18|29992.18|29992.43|29992.43|29992.43|29992.43|29992.18|29992.18|0
1641814100000|2022-01-10 11:28:20|29992.67|29992.67|29992.67|29992.67|29992.67|29992.67|29992.67|29992.67|0
1641814110000|2022-01-10 11:28:30|29992.91|29992.91|29992.43|29992.43|29992.91|29992.91|29992.43|29992.43|0
1641814120000|2022-01-10 11:28:40|29993.15|29993.15|29993.15|29993.15|29993.15|29993.15|29993.15|29993.15|0
1641814130000|2022-01-10 11:28:50|29989.62|29989.62|29986.08|29986.08|29989.62|29989.62|29986.08|29986.08|0
1641814140000|2022-01-10 11:29:00|29989.62|29989.62|29989.21|29989.21|29989.62|29989.62|29989.21|29989.21|0
1641814190000|2022-01-10 11:29:50|29996.28|29996.28|29996.28|29996.28|29996.28|29996.28|29996.28|29996.28|0
1641814260000|2022-01-10 11:31:00|29996.04|29996.04|29996.04|29996.04|29996.04|29996.04|29996.04|29996.04|0
1641814270000|2022-01-10 11:31:10|29999.57|29999.57|30010.17|30010.17|30010.17|30010.17|29999.57|29999.57|0
1641814280000|2022-01-10 11:31:20|30003.1|30003.1|30003.1|30003.1|30003.1|30003.1|30003.1|30003.1|0
1641814320000|2022-01-10 11:32:00|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|0
1641814330000|2022-01-10 11:32:10|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|0
1641814360000|2022-01-10 11:32:40|30013.95|30013.95|30013.95|30013.95|30013.95|30013.95|30013.95|30013.95|0
1641814370000|2022-01-10 11:32:50|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|30010.42|0
1641814470000|2022-01-10 11:34:30|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|30003.35|0
1641814490000|2022-01-10 11:34:50|29999.81|29999.81|29999.21|29999.21|29999.81|29999.81|29999.21|29999.21|0
1641814500000|2022-01-10 11:35:00|29999.81|29999.81|29999.81|29999.81|29999.81|29999.81|29999.81|29999.81|0
1641814510000|2022-01-10 11:35:10|29992.74|29992.74|29989.21|29989.21|29992.74|29992.74|29989.21|29989.21|0
1641814540000|2022-01-10 11:35:40|29992.74|29992.74|29992.74|29992.74|29992.74|29992.74|29992.74|29992.74|0
1641814560000|2022-01-10 11:36:00|29989.21|29989.21|29989.45|29989.45|29989.45|29989.45|29989.21|29989.21|0
1641814580000|2022-01-10 11:36:20|29985.91|29985.91|29985.91|29985.91|29985.91|29985.91|29985.91|29985.91|0
1641814590000|2022-01-10 11:36:30|29985.31|29985.31|29985.31|29985.31|29985.31|29985.31|29985.31|29985.31|0
1641814660000|2022-01-10 11:37:40|29981.78|29981.78|29981.78|29981.78|29981.78|29981.78|29981.78|29981.78|0
1641814670000|2022-01-10 11:37:50|29985.31|29985.31|29985.31|29985.31|29985.91|29985.91|29985.31|29985.31|0
1641814680000|2022-01-10 11:38:00|29985.56|29985.56|29985.8|29985.8|29985.8|29985.8|29985.56|29985.56|0
1641814740000|2022-01-10 11:39:00|29982.26|29982.26|29982.26|29982.26|29985.8|29985.8|29982.26|29982.26|0
1641814760000|2022-01-10 11:39:20|29985.8|29985.8|29985.8|29985.8|29985.8|29985.8|29985.8|29985.8|0
1641814780000|2022-01-10 11:39:40|29989.33|29989.33|29989.33|29989.33|29989.33|29989.33|29989.33|29989.33|0
1641814830000|2022-01-10 11:40:30|29992.87|29992.87|29989.33|29989.33|29992.87|29992.87|29989.33|29989.33|0
1641814840000|2022-01-10 11:40:40|29988.73|29988.73|29988.73|29988.73|29988.73|29988.73|29988.73|29988.73|0
1641814850000|2022-01-10 11:40:50|29985.2|29985.2|29985.2|29985.2|29985.2|29985.2|29985.2|29985.2|0
1641814870000|2022-01-10 11:41:10|29981.66|29981.66|29981.66|29981.66|29981.66|29981.66|29981.66|29981.66|0
1641814890000|2022-01-10 11:41:30|29978.13|29978.13|29974.59|29974.59|29978.13|29978.13|29974.59|29974.59|0
1641814900000|2022-01-10 11:41:40|29971.06|29971.06|29974.59|29974.59|29974.59|29974.59|29971.06|29971.06|0
1641814930000|2022-01-10 11:42:10|29971.06|29971.06|29967.52|29967.52|29971.06|29971.06|29967.52|29967.52|0
1641814940000|2022-01-10 11:42:20|29971.06|29971.06|29979.33|29979.33|29979.33|29979.33|29971.06|29971.06|0
1641815040000|2022-01-10 11:44:00|29978.6|29978.6|29978.6|29978.6|29978.6|29978.6|29978.6|29978.6|0
1641815060000|2022-01-10 11:44:20|29982.14|29982.14|29978.6|29978.6|29982.14|29982.14|29978.6|29978.6|0
1641815080000|2022-01-10 11:44:40|29982.14|29982.14|29982.14|29982.14|29982.14|29982.14|29982.14|29982.14|0
1641815110000|2022-01-10 11:45:10|29981.54|29981.54|29988.61|29988.61|29988.61|29988.61|29981.54|29981.54|0
1641815140000|2022-01-10 11:45:40|29992.14|29992.14|29992.14|29992.14|29992.14|29992.14|29992.14|29992.14|0
1641815160000|2022-01-10 11:46:00|29995.68|29995.68|29995.68|29995.68|29995.68|29995.68|29995.68|29995.68|0
1641815170000|2022-01-10 11:46:10|29996.5|29996.5|29996.5|29996.5|29996.5|29996.5|29996.5|29996.5|0
1641815190000|2022-01-10 11:46:30|29996.09|29996.09|29996.69|29996.69|29997.29|29997.29|29996.09|29996.09|0
1641815200000|2022-01-10 11:46:40|29997.1|29997.1|29997.1|29997.1|29997.1|29997.1|29997.1|29997.1|0
1641815210000|2022-01-10 11:46:50|30004.17|30004.17|30004.17|30004.17|30004.17|30004.17|30004.17|30004.17|0
1641815220000|2022-01-10 11:47:00|30004.77|30004.77|30004.77|30004.77|30004.77|30004.77|30004.77|30004.77|0
1641815240000|2022-01-10 11:47:20|30008.3|30008.3|30008.3|30008.3|30008.3|30008.3|30008.3|30008.3|0
1641815270000|2022-01-10 11:47:50|30004.77|30004.77|30004.77|30004.77|30004.77|30004.77|30004.77|30004.77|0
1641815280000|2022-01-10 11:48:00|30005.18|30005.18|30008.71|30008.71|30008.71|30008.71|30005.18|30005.18|0
1641815290000|2022-01-10 11:48:10|30009.31|30009.31|30008.71|30008.71|30009.31|30009.31|30008.71|30008.71|0
1641815360000|2022-01-10 11:49:20|30005.18|30005.18|29990.44|29990.44|30005.18|30005.18|29990.44|29990.44|0
1641815370000|2022-01-10 11:49:30|29993.97|29993.97|29993.37|29993.37|29993.97|29993.97|29993.37|29993.37|0
1641815400000|2022-01-10 11:50:00|30003.98|30003.98|30003.98|30003.98|30003.98|30003.98|30003.98|30003.98|0
1641815500000|2022-01-10 11:51:40|30011.05|30011.05|30011.05|30011.05|30011.05|30011.05|30011.05|30011.05|0
1641815520000|2022-01-10 11:52:00|30003.98|30003.98|30003.98|30003.98|30003.98|30003.98|30003.98|30003.98|0
1641815540000|2022-01-10 11:52:20|30007.51|30007.51|30007.51|30007.51|30007.51|30007.51|30007.51|30007.51|0
1641815580000|2022-01-10 11:53:00|30008.11|30008.11|30007.51|30007.51|30008.11|30008.11|30007.51|30007.51|0
1641815590000|2022-01-10 11:53:10|30011.05|30011.05|30003.98|30003.98|30011.05|30011.05|30003.98|30003.98|0
1641815600000|2022-01-10 11:53:20|30007.51|30007.51|30007.51|30007.51|30007.51|30007.51|30007.51|30007.51|0
1641815620000|2022-01-10 11:53:40|30014.58|30014.58|30014.58|30014.58|30014.58|30014.58|30014.58|30014.58|0
1641815650000|2022-01-10 11:54:10|30011.05|30011.05|30011.05|30011.05|30011.05|30011.05|30011.05|30011.05|0
1641815670000|2022-01-10 11:54:30|30007.51|30007.51|30007.51|30007.51|30007.51|30007.51|30007.51|30007.51|0
1641815690000|2022-01-10 11:54:50|30006.91|30006.91|30006.91|30006.91|30006.91|30006.91|30006.91|30006.91|0
1641815710000|2022-01-10 11:55:10|30003.37|30003.37|30003.37|30003.37|30003.37|30003.37|30003.37|30003.37|0
1641815720000|2022-01-10 11:55:20|29999.84|29999.84|29999.84|29999.84|29999.84|29999.84|29999.84|29999.84|0
1641815730000|2022-01-10 11:55:30|30003.37|30003.37|30003.37|30003.37|30003.37|30003.37|30003.37|30003.37|0
1641815750000|2022-01-10 11:55:50|30006.91|30006.91|30006.91|30006.91|30006.91|30006.91|30006.91|30006.91|0
1641815760000|2022-01-10 11:56:00|30006.31|30006.31|30006.31|30006.31|30006.31|30006.31|30006.31|30006.31|0
1641815780000|2022-01-10 11:56:20|30006.91|30006.91|30006.91|30006.91|30006.91|30006.91|30006.91|30006.91|0
1641815790000|2022-01-10 11:56:30|30013.98|30013.98|30013.98|30013.98|30013.98|30013.98|30013.98|30013.98|0
1641815800000|2022-01-10 11:56:40|30014.39|30014.39|30007.32|30007.32|30014.39|30014.39|30007.32|30007.32|0
1641815890000|2022-01-10 11:58:10|30006.72|30006.72|30006.72|30006.72|30006.72|30006.72|30006.72|30006.72|0
1641815900000|2022-01-10 11:58:20|30010.25|30010.25|30010.25|30010.25|30010.25|30010.25|30010.25|30010.25|0
1641815910000|2022-01-10 11:58:30|30003.18|30003.18|30003.18|30003.18|30003.18|30003.18|30003.18|30003.18|0
1641815950000|2022-01-10 11:59:10|30006.72|30006.72|30006.72|30006.72|30006.72|30006.72|30006.72|30006.72|0
1641815980000|2022-01-10 11:59:40|30013.79|30013.79|30013.79|30013.79|30013.79|30013.79|30013.79|30013.79|0
1641815990000|2022-01-10 11:59:50|30024.39|30024.39|30020.86|30020.86|30024.39|30024.39|30017.32|30017.32|0
1641816000000|2022-01-10 12:00:00|30027.93|30027.93|30027.93|30027.93|30029.13|30029.13|30027.33|30027.33|0
1641816030000|2022-01-10 12:00:30|30017.32|30017.32|30013.79|30013.79|30020.86|30020.86|30013.79|30013.79|0
1641816040000|2022-01-10 12:00:40|30014.39|30014.39|30017.92|30017.92|30017.92|30017.92|30014.39|30014.39|0
1641816050000|2022-01-10 12:00:50|30017.32|30017.32|30013.79|30013.79|30017.32|30017.32|30013.79|30013.79|0
1641816060000|2022-01-10 12:01:00|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|30014.39|0
1641816070000|2022-01-10 12:01:10|30014.99|30014.99|30014.99|30014.99|30014.99|30014.99|30014.99|30014.99|0
1641816110000|2022-01-10 12:01:50|30007.92|30007.92|30004.39|30004.39|30007.92|30007.92|30004.39|30004.39|0
1641816130000|2022-01-10 12:02:10|30000.85|30000.85|29997.32|29997.32|30000.85|30000.85|29997.32|29997.32|0
1641816160000|2022-01-10 12:02:40|29996.11|29996.11|29996.71|29996.71|29996.71|29996.71|29996.11|29996.11|0
1641816170000|2022-01-10 12:02:50|29997.12|29997.12|29997.12|29997.12|29997.12|29997.12|29997.12|29997.12|0
1641816180000|2022-01-10 12:03:00|29993.59|29993.59|29993.59|29993.59|29993.59|29993.59|29993.59|29993.59|0
1641816190000|2022-01-10 12:03:10|29994.07|29994.07|29994.07|29994.07|29994.07|29994.07|29994.07|29994.07|0
1641816200000|2022-01-10 12:03:20|29987|29987|29983.47|29983.47|29987|29987|29983.47|29983.47|0
1641816230000|2022-01-10 12:03:50|29983.23|29983.23|29983.23|29983.23|29983.23|29983.23|29983.23|29983.23|0
1641816250000|2022-01-10 12:04:10|29979.69|29979.69|29979.69|29979.69|29979.69|29979.69|29979.69|29979.69|0
1641816280000|2022-01-10 12:04:40|29983.23|29983.23|29983.23|29983.23|29983.23|29983.23|29983.23|29983.23|0
1641816310000|2022-01-10 12:05:10|29976.16|29976.16|29976.16|29976.16|29979.69|29979.69|29976.16|29976.16|0
1641816330000|2022-01-10 12:05:30|29983.23|29983.23|29986.76|29986.76|29986.76|29986.76|29982.63|29982.63|0
1641816350000|2022-01-10 12:05:50|29987|29987|29987|29987|29987|29987|29987|29987|0
1641816360000|2022-01-10 12:06:00|29990.54|29990.54|29990.54|29990.54|29990.54|29990.54|29990.54|29990.54|0
1641816370000|2022-01-10 12:06:10|29987|29987|29987|29987|29987|29987|29987|29987|0
1641816410000|2022-01-10 12:06:50|29987.25|29987.25|29987.49|29987.49|29987.49|29987.49|29987.25|29987.25|0
1641816430000|2022-01-10 12:07:10|29988.09|29988.09|29988.09|29988.09|29988.09|29988.09|29988.09|29988.09|0
1641816450000|2022-01-10 12:07:30|29987.49|29987.49|29987.49|29987.49|29987.49|29987.49|29987.49|29987.49|0
1641816510000|2022-01-10 12:08:30|29983.95|29983.95|29983.95|29983.95|29983.95|29983.95|29983.95|29983.95|0
1641816550000|2022-01-10 12:09:10|29987.49|29987.49|29991.02|29991.02|29991.02|29991.02|29987.49|29987.49|0
1641816600000|2022-01-10 12:10:00|29994.56|29994.56|29994.56|29994.56|29994.56|29994.56|29994.56|29994.56|0
1641816610000|2022-01-10 12:10:10|29991.02|29991.02|29991.02|29991.02|29991.02|29991.02|29991.02|29991.02|0
1641816640000|2022-01-10 12:10:40|29990.61|29990.61|29990.61|29990.61|29990.61|29990.61|29990.61|29990.61|0
1641816660000|2022-01-10 12:11:00|29987.08|29987.08|29987.08|29987.08|29987.08|29987.08|29987.08|29987.08|0
1641816670000|2022-01-10 12:11:10|29983.54|29983.54|29983.54|29983.54|29983.54|29983.54|29982.94|29982.94|0
1641816680000|2022-01-10 12:11:20|29987.08|29987.08|29987.08|29987.08|29987.08|29987.08|29987.08|29987.08|0
1641816720000|2022-01-10 12:12:00|29983.54|29983.54|29982.94|29982.94|29983.54|29983.54|29982.94|29982.94|0
1641816780000|2022-01-10 12:13:00|29979.41|29979.41|29979.41|29979.41|29979.41|29979.41|29979.41|29979.41|0
1641816810000|2022-01-10 12:13:30|29980.01|29980.01|29980.01|29980.01|29980.01|29980.01|29980.01|29980.01|0
1641816820000|2022-01-10 12:13:40|29972.94|29972.94|29965.27|29965.27|29972.94|29972.94|29965.27|29965.27|0
1641816840000|2022-01-10 12:14:00|29965.87|29965.87|29965.87|29965.87|29965.87|29965.87|29965.87|29965.87|0
1641816850000|2022-01-10 12:14:10|29964.67|29964.67|29964.67|29964.67|29964.67|29964.67|29964.67|29964.67|0
1641816890000|2022-01-10 12:14:50|29965.27|29965.27|29965.27|29965.27|29965.27|29965.27|29965.27|29965.27|0
1641816910000|2022-01-10 12:15:10|29961.73|29961.73|29961.13|29961.13|29961.73|29961.73|29961.13|29961.13|0
1641816970000|2022-01-10 12:16:10|29954.06|29954.06|29954.06|29954.06|29954.06|29954.06|29954.06|29954.06|0
1641817000000|2022-01-10 12:16:40|29957.6|29957.6|29957.6|29957.6|29957.6|29957.6|29957.6|29957.6|0
1641817010000|2022-01-10 12:16:50|29958.2|29958.2|29958.2|29958.2|29958.2|29958.2|29958.2|29958.2|0
1641817020000|2022-01-10 12:17:00|29951.13|29951.13|29951.13|29951.13|29951.13|29951.13|29951.13|29951.13|0
1641817030000|2022-01-10 12:17:10|29949.93|29949.93|29949.93|29949.93|29949.93|29949.93|29946.39|29946.39|0
1641817040000|2022-01-10 12:17:20|29946.39|29946.39|29949.93|29949.93|29949.93|29949.93|29946.39|29946.39|0
1641817050000|2022-01-10 12:17:30|29950.53|29950.53|29950.53|29950.53|29950.53|29950.53|29950.53|29950.53|0
1641817090000|2022-01-10 12:18:10|29954.06|29954.06|29957.6|29957.6|29957.6|29957.6|29954.06|29954.06|0
1641817100000|2022-01-10 12:18:20|29956.37|29956.37|29956.37|29956.37|29956.37|29956.37|29956.37|29956.37|0
1641817110000|2022-01-10 12:18:30|29952.83|29952.83|29952.83|29952.83|29952.83|29952.83|29952.83|29952.83|0
1641817130000|2022-01-10 12:18:50|29949.3|29949.3|29949.3|29949.3|29949.3|29949.3|29949.3|29949.3|0
1641817150000|2022-01-10 12:19:10|29948.7|29948.7|29948.7|29948.7|29948.7|29948.7|29948.7|29948.7|0
1641817170000|2022-01-10 12:19:30|29945.16|29945.16|29945.16|29945.16|29945.16|29945.16|29945.16|29945.16|0
1641817180000|2022-01-10 12:19:40|29952.23|29952.23|29948.7|29948.7|29952.23|29952.23|29948.7|29948.7|0
1641817190000|2022-01-10 12:19:50|29941.63|29941.63|29941.03|29941.03|29941.63|29941.63|29941.03|29941.03|0
1641817200000|2022-01-10 12:20:00|29937.49|29937.49|29937.49|29937.49|29937.49|29937.49|29937.49|29937.49|0
1641817210000|2022-01-10 12:20:10|29938.09|29938.09|29938.09|29938.09|29938.09|29938.09|29938.09|29938.09|0
1641817220000|2022-01-10 12:20:20|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|0
1641817230000|2022-01-10 12:20:30|29941.03|29941.03|29941.03|29941.03|29941.03|29941.03|29941.03|29941.03|0
1641817250000|2022-01-10 12:20:50|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|0
1641817260000|2022-01-10 12:21:00|29938.09|29938.09|29938.09|29938.09|29938.09|29938.09|29938.09|29938.09|0
1641817270000|2022-01-10 12:21:10|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|0
1641817280000|2022-01-10 12:21:20|29945.16|29945.16|29945.16|29945.16|29945.16|29945.16|29945.16|29945.16|0
1641817320000|2022-01-10 12:22:00|29938.09|29938.09|29941.63|29941.63|29941.63|29941.63|29938.09|29938.09|0
1641817330000|2022-01-10 12:22:10|29934.56|29934.56|29938.09|29938.09|29938.09|29938.09|29934.56|29934.56|0
1641817350000|2022-01-10 12:22:30|29938.69|29938.69|29939.29|29939.29|29939.29|29939.29|29938.69|29938.69|0
1641817360000|2022-01-10 12:22:40|29942.83|29942.83|29945.57|29945.57|29945.57|29945.57|29941.63|29941.63|0
1641817370000|2022-01-10 12:22:50|29946.17|29946.17|29942.64|29942.64|29946.17|29946.17|29942.64|29942.64|0
1641817390000|2022-01-10 12:23:10|29946.17|29946.17|29946.17|29946.17|29946.17|29946.17|29946.17|29946.17|0
1641817450000|2022-01-10 12:24:10|29946.58|29946.58|29946.58|29946.58|29946.58|29946.58|29946.58|29946.58|0
1641817460000|2022-01-10 12:24:20|29947.18|29947.18|29947.18|29947.18|29947.18|29947.18|29947.18|29947.18|0
1641817470000|2022-01-10 12:24:30|29946.94|29946.94|29946.94|29946.94|29946.94|29946.94|29946.94|29946.94|0
1641817480000|2022-01-10 12:24:40|29946.34|29946.34|29946.94|29946.94|29946.94|29946.94|29946.34|29946.34|0
1641817490000|2022-01-10 12:24:50|29945.74|29945.74|29945.74|29945.74|29945.74|29945.74|29945.74|29945.74|0
1641817500000|2022-01-10 12:25:00|29945.33|29945.33|29945.93|29945.93|29946.53|29946.53|29945.33|29945.33|0
1641817510000|2022-01-10 12:25:10|29949.47|29949.47|29949.47|29949.47|29949.47|29949.47|29949.47|29949.47|0
1641817530000|2022-01-10 12:25:30|29948.87|29948.87|29950.07|29950.07|29950.07|29950.07|29948.87|29948.87|0
1641817550000|2022-01-10 12:25:50|29953.6|29953.6|29950.07|29950.07|29953.6|29953.6|29950.07|29950.07|0
1641817560000|2022-01-10 12:26:00|29950.55|29950.55|29950.55|29950.55|29950.55|29950.55|29950.55|29950.55|0
1641817570000|2022-01-10 12:26:10|29954.09|29954.09|29953.49|29953.49|29954.09|29954.09|29953.49|29953.49|0
1641817610000|2022-01-10 12:26:50|29954.09|29954.09|29953.49|29953.49|29954.09|29954.09|29952.88|29952.88|0
1641817650000|2022-01-10 12:27:30|29952.88|29952.88|29942.28|29942.28|29952.88|29952.88|29938.74|29938.74|0
1641817670000|2022-01-10 12:27:50|29942.88|29942.88|29942.88|29942.88|29942.88|29942.88|29942.88|29942.88|0
1641817680000|2022-01-10 12:28:00|29939.35|29939.35|29938.74|29938.74|29939.35|29939.35|29938.74|29938.74|0
1641817690000|2022-01-10 12:28:10|29935.21|29935.21|29935.21|29935.21|29935.21|29935.21|29935.21|29935.21|0
1641817700000|2022-01-10 12:28:20|29928.14|29928.14|29931.67|29931.67|29931.67|29931.67|29928.14|29928.14|0
1641817710000|2022-01-10 12:28:30|29932.28|29932.28|29931.67|29931.67|29932.88|29932.88|29931.67|29931.67|0
1641817740000|2022-01-10 12:29:00|29932.88|29932.88|29932.88|29932.88|29932.88|29932.88|29932.88|29932.88|0
1641817750000|2022-01-10 12:29:10|29932.28|29932.28|29932.28|29932.28|29932.28|29932.28|29932.28|29932.28|0
1641817760000|2022-01-10 12:29:20|29928.74|29928.74|29939.35|29939.35|29939.35|29939.35|29928.74|29928.74|0
1641817770000|2022-01-10 12:29:30|29942.88|29942.88|29942.88|29942.88|29942.88|29942.88|29942.88|29942.88|0
1641817780000|2022-01-10 12:29:40|29942.47|29942.47|29942.66|29942.66|29942.66|29942.66|29942.47|29942.47|0
1641817800000|2022-01-10 12:30:00|29935.59|29935.59|29939.37|29939.37|29939.37|29939.37|29935.59|29935.59|0
1641817810000|2022-01-10 12:30:10|29942.9|29942.9|29953.51|29953.51|29953.51|29953.51|29942.9|29942.9|0
1641817820000|2022-01-10 12:30:20|29952.91|29952.91|29953.51|29953.51|29953.51|29953.51|29952.91|29952.91|0
1641817840000|2022-01-10 12:30:40|29953.92|29953.92|29953.51|29953.51|29953.92|29953.92|29953.51|29953.51|0
1641817860000|2022-01-10 12:31:00|29949.97|29949.97|29946.44|29946.44|29949.97|29949.97|29946.44|29946.44|0
1641817870000|2022-01-10 12:31:10|29945.84|29945.84|29938.77|29938.77|29945.84|29945.84|29935.23|29935.23|0
1641817880000|2022-01-10 12:31:20|29942.3|29942.3|29942.3|29942.3|29942.3|29942.3|29942.3|29942.3|0
1641817900000|2022-01-10 12:31:40|29942.9|29942.9|29938.77|29938.77|29942.9|29942.9|29931.7|29931.7|0
1641817910000|2022-01-10 12:31:50|29942.3|29942.3|29942.3|29942.3|29942.3|29942.3|29942.3|29942.3|0
1641817920000|2022-01-10 12:32:00|29941.7|29941.7|29945.84|29945.84|29945.84|29945.84|29941.7|29941.7|0
1641817930000|2022-01-10 12:32:10|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|29946.44|0
1641817940000|2022-01-10 12:32:20|29945.84|29945.84|29938.77|29938.77|29945.84|29945.84|29938.77|29938.77|0
1641817950000|2022-01-10 12:32:30|29938.17|29938.17|29938.17|29938.17|29938.17|29938.17|29938.17|29938.17|0
1641817970000|2022-01-10 12:32:50|29937.68|29937.68|29937.68|29937.68|29937.68|29937.68|29937.68|29937.68|0
1641817980000|2022-01-10 12:33:00|29938.28|29938.28|29938.28|29938.28|29938.28|29938.28|29938.28|29938.28|0
1641817990000|2022-01-10 12:33:10|29934.75|29934.75|29930.2|29930.2|29934.75|29934.75|29930.2|29930.2|0
1641818000000|2022-01-10 12:33:20|29937.27|29937.27|29937.27|29937.27|29937.27|29937.27|29937.27|29937.27|0
1641818010000|2022-01-10 12:33:30|29944.34|29944.34|29944.34|29944.34|29944.34|29944.34|29944.34|29944.34|0
1641818030000|2022-01-10 12:33:50|29947.88|29947.88|29947.88|29947.88|29947.88|29947.88|29947.88|29947.88|0
1641818040000|2022-01-10 12:34:00|29949.9|29949.9|29942.23|29942.23|29953.43|29953.43|29942.23|29942.23|0
1641818050000|2022-01-10 12:34:10|29935.16|29935.16|29938.09|29938.09|29938.09|29938.09|29934.56|29934.56|0
1641818060000|2022-01-10 12:34:20|29938.69|29938.69|29938.09|29938.09|29938.69|29938.69|29938.09|29938.09|0
1641818080000|2022-01-10 12:34:40|29938.69|29938.69|29942.23|29942.23|29942.23|29942.23|29938.69|29938.69|0
1641818100000|2022-01-10 12:35:00|29941.63|29941.63|29945.16|29945.16|29945.16|29945.16|29941.63|29941.63|0
1641818110000|2022-01-10 12:35:10|29938.09|29938.09|29941.63|29941.63|29941.63|29941.63|29938.09|29938.09|0
1641818120000|2022-01-10 12:35:20|29934.56|29934.56|29938.69|29938.69|29938.69|29938.69|29934.56|29934.56|0
1641818130000|2022-01-10 12:35:30|29937.49|29937.49|29937.49|29937.49|29937.49|29937.49|29937.49|29937.49|0
1641818140000|2022-01-10 12:35:40|29941.03|29941.03|29941.03|29941.03|29941.03|29941.03|29941.03|29941.03|0
1641818150000|2022-01-10 12:35:50|29940.62|29940.62|29940.62|29940.62|29940.62|29940.62|29940.62|29940.62|0
1641818170000|2022-01-10 12:36:10|29937.08|29937.08|29937.08|29937.08|29937.08|29937.08|29937.08|29937.08|0
1641818220000|2022-01-10 12:37:00|29937.68|29937.68|29937.68|29937.68|29937.68|29937.68|29937.68|29937.68|0
1641818230000|2022-01-10 12:37:10|29941.22|29941.22|29941.22|29941.22|29941.22|29941.22|29941.22|29941.22|0
1641818260000|2022-01-10 12:37:40|29944.75|29944.75|29945.76|29945.76|29945.76|29945.76|29944.75|29944.75|0
1641818300000|2022-01-10 12:38:20|29946.36|29946.36|29946.36|29946.36|29946.36|29946.36|29946.36|29946.36|0
1641818320000|2022-01-10 12:38:40|29949.9|29949.9|29945.16|29945.16|29949.9|29949.9|29945.16|29945.16|0
1641818340000|2022-01-10 12:39:00|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|29941.63|0
1641818380000|2022-01-10 12:39:40|29948.7|29948.7|29949.9|29949.9|29949.9|29949.9|29948.7|29948.7|0
1641818400000|2022-01-10 12:40:00|29956.97|29956.97|29956.37|29956.37|29956.97|29956.97|29956.37|29956.37|0
1641818410000|2022-01-10 12:40:10|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|0
1641818430000|2022-01-10 12:40:30|29962.95|29962.95|29962.95|29962.95|29962.95|29962.95|29962.95|29962.95|0
1641818460000|2022-01-10 12:41:00|29955.88|29955.88|29959.42|29959.42|29959.42|29959.42|29955.88|29955.88|0
1641818470000|2022-01-10 12:41:10|29952.35|29952.35|29952.35|29952.35|29952.35|29952.35|29952.35|29952.35|0
1641818480000|2022-01-10 12:41:20|29948.81|29948.81|29948.81|29948.81|29948.81|29948.81|29948.81|29948.81|0
1641818510000|2022-01-10 12:41:50|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|0
1641818540000|2022-01-10 12:42:20|29959.42|29959.42|29959.42|29959.42|29959.42|29959.42|29959.42|29959.42|0
1641818570000|2022-01-10 12:42:50|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|0
1641818580000|2022-01-10 12:43:00|29952.35|29952.35|29952.35|29952.35|29952.35|29952.35|29952.35|29952.35|0
1641818600000|2022-01-10 12:43:20|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|0
1641818620000|2022-01-10 12:43:40|29959.42|29959.42|29959.42|29959.42|29959.42|29959.42|29959.42|29959.42|0
1641818630000|2022-01-10 12:43:50|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|0
1641818640000|2022-01-10 12:44:00|29955.28|29955.28|29955.28|29955.28|29955.28|29955.28|29955.28|29955.28|0
1641818700000|2022-01-10 12:45:00|29956.48|29956.48|29960.02|29960.02|29960.62|29960.62|29956.48|29956.48|0
1641818710000|2022-01-10 12:45:10|29959.42|29959.42|29959.42|29959.42|29959.42|29959.42|29959.42|29959.42|0
1641818770000|2022-01-10 12:46:10|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|29955.88|0
1641818810000|2022-01-10 12:46:50|29952.35|29952.35|29945.28|29945.28|29952.35|29952.35|29945.28|29945.28|0
1641818820000|2022-01-10 12:47:00|29948.81|29948.81|29948.81|29948.81|29948.81|29948.81|29948.81|29948.81|0
1641818830000|2022-01-10 12:47:10|29945.28|29945.28|29945.28|29945.28|29945.28|29945.28|29945.28|29945.28|0
1641818840000|2022-01-10 12:47:20|29941.74|29941.74|29945.28|29945.28|29945.28|29945.28|29941.74|29941.74|0
1641818850000|2022-01-10 12:47:30|29948.81|29948.81|29948.81|29948.81|29948.81|29948.81|29948.81|29948.81|0
1641818870000|2022-01-10 12:47:50|29949.41|29949.41|29945.88|29945.88|29949.41|29949.41|29945.88|29945.88|0
1641818880000|2022-01-10 12:48:00|29945.28|29945.28|29944.68|29944.68|29945.28|29945.28|29944.68|29944.68|0
1641818890000|2022-01-10 12:48:10|29945.88|29945.88|29952.35|29952.35|29952.35|29952.35|29945.28|29945.28|0
1641818910000|2022-01-10 12:48:30|29938.21|29938.21|29945.28|29945.28|29945.28|29945.28|29938.21|29938.21|0
1641818930000|2022-01-10 12:48:50|29944.68|29944.68|29944.68|29944.68|29944.68|29944.68|29944.68|29944.68|0
1641818940000|2022-01-10 12:49:00|29945.28|29945.28|29948.21|29948.21|29948.21|29948.21|29944.68|29944.68|0
1641819000000|2022-01-10 12:50:00|29944.68|29944.68|29945.88|29945.88|29945.88|29945.88|29944.68|29944.68|0
1641819010000|2022-01-10 12:50:10|29949.41|29949.41|29949.41|29949.41|29949.41|29949.41|29949.41|29949.41|0
1641819020000|2022-01-10 12:50:20|29948.81|29948.81|29948.81|29948.81|29948.81|29948.81|29948.81|29948.81|0
1641819030000|2022-01-10 12:50:30|29938.21|29938.21|29941.74|29941.74|29941.74|29941.74|29938.21|29938.21|0
1641819040000|2022-01-10 12:50:40|29942.56|29942.56|29939.03|29939.03|29942.56|29942.56|29939.03|29939.03|0
1641819050000|2022-01-10 12:50:50|29938.43|29938.43|29942.56|29942.56|29942.56|29942.56|29938.43|29938.43|0
1641819060000|2022-01-10 12:51:00|29941.36|29941.36|29942.68|29942.68|29942.68|29942.68|29937.34|29937.34|0
1641819070000|2022-01-10 12:51:10|29941.48|29941.48|29941.48|29941.48|29941.48|29941.48|29941.48|29941.48|0
1641819080000|2022-01-10 12:51:20|29940.99|29940.99|29940.99|29940.99|29940.99|29940.99|29940.99|29940.99|0
1641819090000|2022-01-10 12:51:30|29944.53|29944.53|29941.6|29941.6|29945.13|29945.13|29938.06|29938.06|0
1641819100000|2022-01-10 12:51:40|29941.35|29941.35|29941.95|29941.95|29941.95|29941.95|29940.75|29940.75|0
1641819110000|2022-01-10 12:51:50|29934.88|29934.88|29934.88|29934.88|29934.88|29934.88|29934.88|29934.88|0
1641819130000|2022-01-10 12:52:10|29931.35|29931.35|29933.68|29933.68|29934.88|29934.88|29931.35|29931.35|0
1641819140000|2022-01-10 12:52:20|29933.08|29933.08|29929.55|29929.55|29933.08|29933.08|29929.55|29929.55|0
1641819150000|2022-01-10 12:52:30|29930.15|29930.15|29930.15|29930.15|29930.15|29930.15|29930.15|29930.15|0
1641819160000|2022-01-10 12:52:40|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|0
1641819170000|2022-01-10 12:52:50|29928.13|29928.13|29928.13|29928.13|29928.13|29928.13|29928.13|29928.13|0
1641819230000|2022-01-10 12:53:50|29924.59|29924.59|29924.59|29924.59|29924.59|29924.59|29924.59|29924.59|0
1641819260000|2022-01-10 12:54:20|29925.19|29925.19|29925.19|29925.19|29925.19|29925.19|29925.19|29925.19|0
1641819270000|2022-01-10 12:54:30|29921.66|29921.66|29917.52|29917.52|29921.66|29921.66|29917.52|29917.52|0
1641819280000|2022-01-10 12:54:40|29916.92|29916.92|29916.92|29916.92|29916.92|29916.92|29916.92|29916.92|0
1641819300000|2022-01-10 12:55:00|29916.51|29916.51|29916.51|29916.51|29916.51|29916.51|29916.51|29916.51|0
1641819330000|2022-01-10 12:55:30|29917.71|29917.71|29925.38|29925.38|29925.38|29925.38|29917.71|29917.71|0
1641819340000|2022-01-10 12:55:40|29924.78|29924.78|29928.32|29928.32|29928.32|29928.32|29924.78|29924.78|0
1641819350000|2022-01-10 12:55:50|29924.78|29924.78|29928.92|29928.92|29928.92|29928.92|29924.78|29924.78|0
1641819370000|2022-01-10 12:56:10|29925.38|29925.38|29918.31|29918.31|29925.38|29925.38|29918.31|29918.31|0
1641819380000|2022-01-10 12:56:20|29921.85|29921.85|29925.38|29925.38|29925.38|29925.38|29921.85|29921.85|0
1641819390000|2022-01-10 12:56:30|29924.18|29924.18|29920.65|29920.65|29924.18|29924.18|29917.11|29917.11|0
1641819400000|2022-01-10 12:56:40|29924.18|29924.18|29924.18|29924.18|29924.18|29924.18|29924.18|29924.18|0
1641819420000|2022-01-10 12:57:00|29920.65|29920.65|29919.68|29919.68|29920.65|29920.65|29912.61|29912.61|0
1641819430000|2022-01-10 12:57:10|29916.14|29916.14|29916.14|29916.14|29916.14|29916.14|29916.14|29916.14|0
1641819440000|2022-01-10 12:57:20|29916.74|29916.74|29916.74|29916.74|29916.74|29916.74|29916.74|29916.74|0
1641819450000|2022-01-10 12:57:30|29920.28|29920.28|29920.28|29920.28|29920.28|29920.28|29920.28|29920.28|0
1641819460000|2022-01-10 12:57:40|29927.35|29927.35|29927.35|29927.35|29927.35|29927.35|29927.35|29927.35|0
1641819470000|2022-01-10 12:57:50|29923.81|29923.81|29919.68|29919.68|29927.35|29927.35|29919.68|29919.68|0
1641819570000|2022-01-10 12:59:30|29912.61|29912.61|29909.07|29909.07|29912.61|29912.61|29898.47|29898.47|0
1641819580000|2022-01-10 12:59:40|29912.61|29912.61|29912.61|29912.61|29912.61|29912.61|29912.61|29912.61|0
1641819590000|2022-01-10 12:59:50|29913.21|29913.21|29897.87|29897.87|29913.21|29913.21|29897.87|29897.87|0
1641819600000|2022-01-10 13:00:00|29899.07|29899.07|29902|29902|29902|29902|29897.87|29897.87|0
1641819610000|2022-01-10 13:00:10|29894.93|29894.93|29898.47|29898.47|29898.47|29898.47|29894.93|29894.93|0
1641819620000|2022-01-10 13:00:20|29902|29902|29902|29902|29902|29902|29902|29902|0
1641819630000|2022-01-10 13:00:30|29905.54|29905.54|29905.54|29905.54|29905.54|29905.54|29905.54|29905.54|0
1641819640000|2022-01-10 13:00:40|29905.13|29905.13|29904.72|29904.72|29905.13|29905.13|29904.72|29904.72|0
1641819680000|2022-01-10 13:01:20|29901.18|29901.18|29901.18|29901.18|29901.18|29901.18|29901.18|29901.18|0
1641819700000|2022-01-10 13:01:40|29900.58|29900.58|29900.58|29900.58|29900.58|29900.58|29900.58|29900.58|0
1641819710000|2022-01-10 13:01:50|29907.65|29907.65|29897.05|29897.05|29908.25|29908.25|29897.05|29897.05|0
1641819730000|2022-01-10 13:02:10|29900.58|29900.58|29900.58|29900.58|29900.58|29900.58|29900.58|29900.58|0
1641819760000|2022-01-10 13:02:40|29901.18|29901.18|29900.58|29900.58|29901.18|29901.18|29900.58|29900.58|0
1641819800000|2022-01-10 13:03:20|29904.12|29904.12|29904.12|29904.12|29904.12|29904.12|29904.12|29904.12|0
1641819830000|2022-01-10 13:03:50|29904.72|29904.72|29904.72|29904.72|29904.72|29904.72|29904.72|29904.72|0
1641819840000|2022-01-10 13:04:00|29901.18|29901.18|29901.18|29901.18|29901.18|29901.18|29901.18|29901.18|0
1641819850000|2022-01-10 13:04:10|29900.58|29900.58|29900.58|29900.58|29900.58|29900.58|29900.58|29900.58|0
1641819870000|2022-01-10 13:04:30|29899.98|29899.98|29899.98|29899.98|29899.98|29899.98|29899.98|29899.98|0
1641819900000|2022-01-10 13:05:00|29892.91|29892.91|29899.98|29899.98|29899.98|29899.98|29892.91|29892.91|0
1641819910000|2022-01-10 13:05:10|29903.52|29903.52|29903.52|29903.52|29903.52|29903.52|29899.98|29899.98|0
1641819920000|2022-01-10 13:05:20|29896.45|29896.45|29896.45|29896.45|29896.45|29896.45|29896.45|29896.45|0
1641819930000|2022-01-10 13:05:30|29896.04|29896.04|29896.04|29896.04|29896.04|29896.04|29896.04|29896.04|0
1641819950000|2022-01-10 13:05:50|29899.57|29899.57|29899.57|29899.57|29899.57|29899.57|29899.57|29899.57|0
1641819960000|2022-01-10 13:06:00|29900.17|29900.17|29900.17|29900.17|29900.17|29900.17|29900.17|29900.17|0
1641819970000|2022-01-10 13:06:10|29896.64|29896.64|29896.64|29896.64|29896.64|29896.64|29896.64|29896.64|0
1641819980000|2022-01-10 13:06:20|29896.04|29896.04|29903.11|29903.11|29903.11|29903.11|29896.04|29896.04|0
1641820050000|2022-01-10 13:07:30|29903.71|29903.71|29903.71|29903.71|29903.71|29903.71|29903.71|29903.71|0
1641820060000|2022-01-10 13:07:40|29910.78|29910.78|29910.78|29910.78|29910.78|29910.78|29910.78|29910.78|0
1641820070000|2022-01-10 13:07:50|29907.24|29907.24|29907.24|29907.24|29907.24|29907.24|29907.24|29907.24|0
1641820110000|2022-01-10 13:08:30|29907.84|29907.84|29911.98|29911.98|29911.98|29911.98|29907.84|29907.84|0
1641820120000|2022-01-10 13:08:40|29910.78|29910.78|29910.78|29910.78|29910.78|29910.78|29910.78|29910.78|0
1641820130000|2022-01-10 13:08:50|29914.31|29914.31|29914.31|29914.31|29914.31|29914.31|29914.31|29914.31|0
1641820150000|2022-01-10 13:09:10|29913.83|29913.83|29913.1|29913.1|29913.83|29913.83|29913.1|29913.1|0
1641820160000|2022-01-10 13:09:20|29912.86|29912.86|29912.86|29912.86|29912.86|29912.86|29912.86|29912.86|0
1641820180000|2022-01-10 13:09:40|29905.79|29905.79|29902.26|29902.26|29905.79|29905.79|29898.72|29898.72|0
1641820190000|2022-01-10 13:09:50|29909.33|29909.33|29909.33|29909.33|29909.33|29909.33|29909.33|29909.33|0
1641820200000|2022-01-10 13:10:00|29909.81|29909.81|29909.81|29909.81|29909.81|29909.81|29909.81|29909.81|0
1641820250000|2022-01-10 13:10:50|29906.28|29906.28|29906.28|29906.28|29906.28|29906.28|29906.28|29906.28|0
1641820280000|2022-01-10 13:11:20|29902.74|29902.74|29902.74|29902.74|29902.74|29902.74|29902.74|29902.74|0
1641820290000|2022-01-10 13:11:30|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|0
1641820300000|2022-01-10 13:11:40|29902.74|29902.74|29902.74|29902.74|29902.74|29902.74|29902.74|29902.74|0
1641820330000|2022-01-10 13:12:10|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|0
1641820340000|2022-01-10 13:12:20|29898.61|29898.61|29898.61|29898.61|29898.61|29898.61|29898.61|29898.61|0
1641820350000|2022-01-10 13:12:30|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|0
1641820360000|2022-01-10 13:12:40|29902.74|29902.74|29903.34|29903.34|29903.34|29903.34|29902.74|29902.74|0
1641820370000|2022-01-10 13:12:50|29906.88|29906.88|29906.88|29906.88|29906.88|29906.88|29906.88|29906.88|0
1641820380000|2022-01-10 13:13:00|29899.81|29899.81|29899.81|29899.81|29899.81|29899.81|29899.81|29899.81|0
1641820390000|2022-01-10 13:13:10|29898.61|29898.61|29898.61|29898.61|29898.61|29898.61|29898.61|29898.61|0
1641820410000|2022-01-10 13:13:30|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|29902.14|0
1641820420000|2022-01-10 13:13:40|29902.74|29902.74|29902.14|29902.14|29902.74|29902.74|29902.14|29902.14|0
1641820450000|2022-01-10 13:14:10|29905.67|29905.67|29906.28|29906.28|29906.28|29906.28|29905.67|29905.67|0
1641820470000|2022-01-10 13:14:30|29905.79|29905.79|29905.79|29905.79|29905.79|29905.79|29905.79|29905.79|0
1641820480000|2022-01-10 13:14:40|29909.33|29909.33|29912.86|29912.86|29912.86|29912.86|29909.33|29909.33|0
1641820500000|2022-01-10 13:15:00|29909.33|29909.33|29909.33|29909.33|29909.33|29909.33|29909.33|29909.33|0
1641820520000|2022-01-10 13:15:20|29905.79|29905.79|29902.26|29902.26|29905.79|29905.79|29902.26|29902.26|0
1641820530000|2022-01-10 13:15:30|29905.79|29905.79|29905.79|29905.79|29905.79|29905.79|29905.79|29905.79|0
1641820540000|2022-01-10 13:15:40|29912.86|29912.86|29913.27|29913.27|29913.27|29913.27|29912.86|29912.86|0
1641820550000|2022-01-10 13:15:50|29916.81|29916.81|29916.81|29916.81|29916.81|29916.81|29916.81|29916.81|0
1641820570000|2022-01-10 13:16:10|29917.22|29917.22|29917.22|29917.22|29917.22|29917.22|29917.22|29917.22|0
1641820580000|2022-01-10 13:16:20|29924.29|29924.29|29924.7|29924.7|29924.7|29924.7|29924.29|29924.29|0
1641820600000|2022-01-10 13:16:40|29925.9|29925.9|29925.9|29925.9|29925.9|29925.9|29925.9|29925.9|0
1641820620000|2022-01-10 13:17:00|29929.43|29929.43|29929.43|29929.43|29929.43|29929.43|29929.43|29929.43|0
1641820630000|2022-01-10 13:17:10|29929.02|29929.02|29929.02|29929.02|29929.02|29929.02|29929.02|29929.02|0
1641820670000|2022-01-10 13:17:50|29943.16|29943.16|29943.16|29943.16|29943.16|29943.16|29943.16|29943.16|0
1641820710000|2022-01-10 13:18:30|29939.63|29939.63|29936.09|29936.09|29939.63|29939.63|29936.09|29936.09|0
1641820730000|2022-01-10 13:18:50|29935.49|29935.49|29939.03|29939.03|29939.03|29939.03|29935.49|29935.49|0
1641820740000|2022-01-10 13:19:00|29942.56|29942.56|29942.56|29942.56|29943.16|29943.16|29942.56|29942.56|0
1641820780000|2022-01-10 13:19:40|29946.1|29946.1|29946.1|29946.1|29946.1|29946.1|29946.1|29946.1|0
1641820830000|2022-01-10 13:20:30|29945.5|29945.5|29945.5|29945.5|29945.5|29945.5|29945.5|29945.5|0
1641820840000|2022-01-10 13:20:40|29949.03|29949.03|29950.23|29950.23|29950.23|29950.23|29949.03|29949.03|0
1641820850000|2022-01-10 13:20:50|29946.7|29946.7|29946.7|29946.7|29946.7|29946.7|29946.7|29946.7|0
1641820880000|2022-01-10 13:21:20|29943.16|29943.16|29943.16|29943.16|29943.16|29943.16|29943.16|29943.16|0
1641820910000|2022-01-10 13:21:50|29941.96|29941.96|29941.96|29941.96|29941.96|29941.96|29941.96|29941.96|0
1641820920000|2022-01-10 13:22:00|29938.43|29938.43|29938.43|29938.43|29938.43|29938.43|29938.43|29938.43|0
1641820930000|2022-01-10 13:22:10|29939.25|29939.25|29939.25|29939.25|29939.25|29939.25|29939.25|29939.25|0
1641820960000|2022-01-10 13:22:40|29935.71|29935.71|29935.11|29935.11|29935.71|29935.71|29935.11|29935.11|0
1641820970000|2022-01-10 13:22:50|29934.7|29934.7|29931.16|29931.16|29934.7|29934.7|29931.16|29931.16|0
1641820990000|2022-01-10 13:23:10|29924.09|29924.09|29924.09|29924.09|29924.09|29924.09|29924.09|29924.09|0
1641821000000|2022-01-10 13:23:20|29928.23|29928.23|29924.7|29924.7|29928.23|29928.23|29924.7|29924.7|0
1641821090000|2022-01-10 13:24:50|29923.49|29923.49|29923.49|29923.49|29923.49|29923.49|29923.49|29923.49|0
1641821130000|2022-01-10 13:25:30|29927.03|29927.03|29927.63|29927.63|29927.63|29927.63|29927.03|29927.03|0
1641821140000|2022-01-10 13:25:40|29934.7|29934.7|29934.7|29934.7|29934.7|29934.7|29934.7|29934.7|0
1641821190000|2022-01-10 13:26:30|29941.77|29941.77|29941.77|29941.77|29941.77|29941.77|29941.77|29941.77|0
1641821210000|2022-01-10 13:26:50|29945.3|29945.3|29941.77|29941.77|29945.3|29945.3|29941.77|29941.77|0
1641821230000|2022-01-10 13:27:10|29938.23|29938.23|29937.63|29937.63|29938.23|29938.23|29937.63|29937.63|0
1641821260000|2022-01-10 13:27:40|29936.43|29936.43|29936.43|29936.43|29936.43|29936.43|29936.43|29936.43|0
1641821280000|2022-01-10 13:28:00|29937.03|29937.03|29937.03|29937.03|29937.03|29937.03|29937.03|29937.03|0
1641821300000|2022-01-10 13:28:20|29933.5|29933.5|29933.5|29933.5|29933.5|29933.5|29933.5|29933.5|0
1641821330000|2022-01-10 13:28:50|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|29940.57|0
1641821350000|2022-01-10 13:29:10|29941.05|29941.05|29941.05|29941.05|29941.05|29941.05|29941.05|29941.05|0
1641821360000|2022-01-10 13:29:20|29937.52|29937.52|29937.52|29937.52|29937.52|29937.52|29937.52|29937.52|0
1641821400000|2022-01-10 13:30:00|29941.05|29941.05|29941.05|29941.05|29941.05|29941.05|29941.05|29941.05|0
1641821410000|2022-01-10 13:30:10|29941.46|29941.46|29941.46|29941.46|29941.46|29941.46|29941.46|29941.46|0
1641821420000|2022-01-10 13:30:20|29942.06|29942.06|29942.06|29942.06|29942.06|29942.06|29942.06|29942.06|0
1641821430000|2022-01-10 13:30:30|29949.13|29949.13|29942.47|29942.47|29949.13|29949.13|29942.06|29942.06|0
1641821440000|2022-01-10 13:30:40|29941.27|29941.27|29941.27|29941.27|29941.27|29941.27|29941.27|29941.27|0
1641821450000|2022-01-10 13:30:50|29944.81|29944.81|29944.81|29944.81|29944.81|29944.81|29944.81|29944.81|0
1641821470000|2022-01-10 13:31:10|29948.34|29948.34|29948.34|29948.34|29948.34|29948.34|29948.34|29948.34|0
1641821500000|2022-01-10 13:31:40|29951.88|29951.88|29951.88|29951.88|29951.88|29951.88|29951.88|29951.88|0
1641821520000|2022-01-10 13:32:00|29952.48|29952.48|29945.41|29945.41|29952.48|29952.48|29945.41|29945.41|0
1641821570000|2022-01-10 13:32:50|29945.82|29945.82|29945.82|29945.82|29945.82|29945.82|29945.82|29945.82|0
1641821580000|2022-01-10 13:33:00|29946.42|29946.42|29946.42|29946.42|29946.42|29946.42|29946.42|29946.42|0
1641821590000|2022-01-10 13:33:10|29946.83|29946.83|29946.83|29946.83|29946.83|29946.83|29946.83|29946.83|0
1641821610000|2022-01-10 13:33:30|29953.9|29953.9|29958.08|29958.08|29958.08|29958.08|29953.9|29953.9|0
1641821630000|2022-01-10 13:33:50|29954.55|29954.55|29958.08|29958.08|29958.08|29958.08|29954.55|29954.55|0
1641821660000|2022-01-10 13:34:20|29957.67|29957.67|29957.67|29957.67|29957.67|29957.67|29957.67|29957.67|0
1641821670000|2022-01-10 13:34:30|29961.21|29961.21|29954.14|29954.14|29961.21|29961.21|29954.14|29954.14|0
1641821700000|2022-01-10 13:35:00|29954.74|29954.74|29947.67|29947.67|29954.74|29954.74|29947.67|29947.67|0
1641821720000|2022-01-10 13:35:20|29944.13|29944.13|29944.13|29944.13|29944.13|29944.13|29944.13|29944.13|0
1641821730000|2022-01-10 13:35:30|29940.6|29940.6|29940|29940|29940.6|29940.6|29939.4|29939.4|0
1641821790000|2022-01-10 13:36:30|29943.53|29943.53|29943.53|29943.53|29943.53|29943.53|29943.53|29943.53|0
1641821820000|2022-01-10 13:37:00|29950.6|29950.6|29950.6|29950.6|29950.6|29950.6|29950.6|29950.6|0
1641821860000|2022-01-10 13:37:40|29947.07|29947.07|29947.07|29947.07|29947.07|29947.07|29947.07|29947.07|0
1641821900000|2022-01-10 13:38:20|29943.53|29943.53|29940|29940|29943.53|29943.53|29940|29940|0
1641821950000|2022-01-10 13:39:10|29940.24|29940.24|29940.65|29940.65|29940.65|29940.65|29940.24|29940.24|0
1641821970000|2022-01-10 13:39:30|29937.12|29937.12|29937.12|29937.12|29937.12|29937.12|29937.12|29937.12|0
1641822000000|2022-01-10 13:40:00|29947.72|29947.72|29944.19|29944.19|29947.72|29947.72|29944.19|29944.19|0
1641822010000|2022-01-10 13:40:10|29958.33|29958.33|29968.93|29968.93|29968.93|29968.93|29958.33|29958.33|0
1641822020000|2022-01-10 13:40:20|29968.33|29968.33|29968.33|29968.33|29968.33|29968.33|29968.33|29968.33|0
1641822030000|2022-01-10 13:40:30|29964.79|29964.79|29968.33|29968.33|29968.33|29968.33|29964.79|29964.79|0
1641822060000|2022-01-10 13:41:00|29968.93|29968.93|29968.93|29968.93|29968.93|29968.93|29968.93|29968.93|0
1641822080000|2022-01-10 13:41:20|29972.47|29972.47|29972.47|29972.47|29972.47|29972.47|29972.47|29972.47|0
1641822090000|2022-01-10 13:41:30|29976|29976|29979.54|29979.54|29979.54|29979.54|29976|29976|0
1641822100000|2022-01-10 13:41:40|29976|29976|29976|29976|29976|29976|29976|29976|0
1641822130000|2022-01-10 13:42:10|29972.47|29972.47|29972.47|29972.47|29972.47|29972.47|29972.47|29972.47|0
1641822150000|2022-01-10 13:42:30|29976|29976|29976|29976|29976|29976|29976|29976|0
1641822200000|2022-01-10 13:43:20|29976.6|29976.6|29976.6|29976.6|29976.6|29976.6|29976.6|29976.6|0
1641822240000|2022-01-10 13:44:00|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|0
1641822250000|2022-01-10 13:44:10|29976.6|29976.6|29976.6|29976.6|29976.6|29976.6|29976.6|29976.6|0
1641822260000|2022-01-10 13:44:20|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|29980.14|0
1641822270000|2022-01-10 13:44:30|29987.21|29987.21|29987.21|29987.21|29987.21|29987.21|29987.21|29987.21|0
1641822280000|2022-01-10 13:44:40|29987.81|29987.81|29987.81|29987.81|29987.81|29987.81|29987.81|29987.81|0
1641822300000|2022-01-10 13:45:00|29988.05|29988.05|29988.05|29988.05|29988.05|29988.05|29988.05|29988.05|0
1641822310000|2022-01-10 13:45:10|29995.12|29995.12|29995.12|29995.12|29995.12|29995.12|29995.12|29995.12|0
1641822320000|2022-01-10 13:45:20|29998.65|29998.65|29998.65|29998.65|29998.65|29998.65|29998.65|29998.65|0
1641822350000|2022-01-10 13:45:50|30002.19|30002.19|30002.19|30002.19|30002.19|30002.19|30002.19|30002.19|0
1641822360000|2022-01-10 13:46:00|30001.59|30001.59|30001.59|30001.59|30001.59|30001.59|30001.59|30001.59|0
1641822390000|2022-01-10 13:46:30|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|29998.05|0
1641822420000|2022-01-10 13:47:00|29994.52|29994.52|29994.52|29994.52|29994.52|29994.52|29990.98|29990.98|0
1641822470000|2022-01-10 13:47:50|29998.05|29998.05|30001.59|30001.59|30001.59|30001.59|29998.05|29998.05|0
1641822480000|2022-01-10 13:48:00|30002.19|30002.19|30002.19|30002.19|30002.19|30002.19|30002.19|30002.19|0
1641822490000|2022-01-10 13:48:10|30000.99|30000.99|30000.99|30000.99|30000.99|30000.99|30000.99|30000.99|0
1641822500000|2022-01-10 13:48:20|30000.39|30000.39|30000.39|30000.39|30000.39|30000.39|30000.39|30000.39|0
1641822510000|2022-01-10 13:48:30|29999.78|29999.78|29999.78|29999.78|29999.78|29999.78|29999.78|29999.78|0
1641822520000|2022-01-10 13:48:40|29996.25|29996.25|29996.25|29996.25|29996.25|29996.25|29996.25|29996.25|0
1641822530000|2022-01-10 13:48:50|29992.72|29992.72|29992.72|29992.72|29992.72|29992.72|29992.72|29992.72|0
1641822540000|2022-01-10 13:49:00|29993.32|29993.32|29996.85|29996.85|29997.45|29997.45|29993.32|29993.32|0
1641822590000|2022-01-10 13:49:50|30003.92|30003.92|30003.92|30003.92|30003.92|30003.92|30003.92|30003.92|0
1641822600000|2022-01-10 13:50:00|30000.39|30000.39|30000.39|30000.39|30000.39|30000.39|30000.39|30000.39|0
1641822640000|2022-01-10 13:50:40|30007.46|30007.46|30007.46|30007.46|30007.46|30007.46|30007.46|30007.46|0
1641822650000|2022-01-10 13:50:50|30000.39|30000.39|29999.78|29999.78|30003.92|30003.92|29999.78|29999.78|0
1641822660000|2022-01-10 13:51:00|30003.32|30003.32|30003.32|30003.32|30003.32|30003.32|30003.32|30003.32|0
1641822670000|2022-01-10 13:51:10|30006.85|30006.85|30007.58|30007.58|30007.58|30007.58|30006.85|30006.85|0
1641822720000|2022-01-10 13:52:00|30004.05|30004.05|30000.1|30000.1|30004.05|30004.05|30000.1|30000.1|0
1641822810000|2022-01-10 13:53:30|29996.57|29996.57|29996.57|29996.57|29996.57|29996.57|29996.57|29996.57|0
1641822820000|2022-01-10 13:53:40|29995.97|29995.97|29995.97|29995.97|29995.97|29995.97|29995.97|29995.97|0
1641822840000|2022-01-10 13:54:00|29992.43|29992.43|29988.9|29988.9|29992.43|29992.43|29988.9|29988.9|0
1641822850000|2022-01-10 13:54:10|29989.31|29989.31|29989.31|29989.31|29989.31|29989.31|29989.31|29989.31|0
1641822860000|2022-01-10 13:54:20|29985.77|29985.77|29977.69|29977.69|29985.77|29985.77|29977.69|29977.69|0
1641822870000|2022-01-10 13:54:30|29981.22|29981.22|29981.22|29981.22|29981.22|29981.22|29981.22|29981.22|0
1641822880000|2022-01-10 13:54:40|29984.76|29984.76|29984.76|29984.76|29984.76|29984.76|29984.76|29984.76|0
1641822910000|2022-01-10 13:55:10|29988.29|29988.29|29984.16|29984.16|29988.29|29988.29|29984.16|29984.16|0
1641822930000|2022-01-10 13:55:30|29987.69|29987.69|29987.69|29987.69|29987.69|29987.69|29987.69|29987.69|0
1641822950000|2022-01-10 13:55:50|29988.1|29988.1|29988.1|29988.1|29988.1|29988.1|29988.1|29988.1|0
1641822970000|2022-01-10 13:56:10|29991.64|29991.64|29995.17|29995.17|29995.17|29995.17|29991.64|29991.64|0
1641823090000|2022-01-10 13:58:10|29991.64|29991.64|29995.17|29995.17|29995.17|29995.17|29991.64|29991.64|0
1641823100000|2022-01-10 13:58:20|29998.71|29998.71|30002.24|30002.24|30002.24|30002.24|29998.71|29998.71|0
1641823140000|2022-01-10 13:59:00|30005.78|30005.78|29998.71|29998.71|30005.78|30005.78|29998.71|29998.71|0
1641823180000|2022-01-10 13:59:40|30005.78|30005.78|30005.78|30005.78|30005.78|30005.78|30005.78|30005.78|0
1641823190000|2022-01-10 13:59:50|29998.71|29998.71|29998.71|29998.71|29998.71|29998.71|29998.71|29998.71|0
1641823220000|2022-01-10 14:00:20|30002.24|30002.24|30002.24|30002.24|30002.24|30002.24|30002.24|30002.24|0
1641823240000|2022-01-10 14:00:40|30009.31|30009.31|30009.31|30009.31|30009.31|30009.31|30009.31|30009.31|0
1641823260000|2022-01-10 14:01:00|30012.85|30012.85|30012.85|30012.85|30012.85|30012.85|30012.85|30012.85|0
1641823320000|2022-01-10 14:02:00|30012.44|30012.44|30012.44|30012.44|30012.44|30012.44|30012.44|30012.44|0
1641823330000|2022-01-10 14:02:10|30015.97|30015.97|30015.97|30015.97|30015.97|30015.97|30015.97|30015.97|0
1641823370000|2022-01-10 14:02:50|30012.44|30012.44|30015.37|30015.37|30015.97|30015.97|30012.44|30012.44|0
1641823390000|2022-01-10 14:03:10|30018.91|30018.91|30022.44|30022.44|30025.98|30025.98|30018.91|30018.91|0
1641823420000|2022-01-10 14:03:40|30015.37|30015.37|30015.37|30015.37|30015.37|30015.37|30015.37|30015.37|0
1641823430000|2022-01-10 14:03:50|30022.44|30022.44|30022.44|30022.44|30022.44|30022.44|30022.44|30022.44|0
1641823440000|2022-01-10 14:04:00|30024.08|30024.08|30024.49|30024.49|30024.49|30024.49|30024.08|30024.08|0
1641823450000|2022-01-10 14:04:10|30020.96|30020.96|30017.42|30017.42|30020.96|30020.96|30017.42|30017.42|0
1641823460000|2022-01-10 14:04:20|30013.89|30013.89|30013.89|30013.89|30013.89|30013.89|30013.89|30013.89|0
1641823470000|2022-01-10 14:04:30|30013.29|30013.29|30006.22|30006.22|30013.29|30013.29|30006.22|30006.22|0
1641823500000|2022-01-10 14:05:00|30006.63|30006.63|30006.63|30006.63|30006.63|30006.63|30006.63|30006.63|0
1641823520000|2022-01-10 14:05:20|29999.56|29999.56|30003.09|30003.09|30003.09|30003.09|29999.56|29999.56|0
1641823530000|2022-01-10 14:05:30|30006.63|30006.63|30006.63|30006.63|30006.63|30006.63|30006.63|30006.63|0
1641823550000|2022-01-10 14:05:50|30003.09|30003.09|30006.63|30006.63|30006.63|30006.63|30003.09|30003.09|0
1641823610000|2022-01-10 14:06:50|30017.23|30017.23|30017.23|30017.23|30017.23|30017.23|30017.23|30017.23|0
1641823620000|2022-01-10 14:07:00|30017.83|30017.83|30017.83|30017.83|30017.83|30017.83|30017.83|30017.83|0
1641823630000|2022-01-10 14:07:10|30021.37|30021.37|30021.37|30021.37|30021.37|30021.37|30021.37|30021.37|0
1641823690000|2022-01-10 14:08:10|30017.83|30017.83|30021.37|30021.37|30021.37|30021.37|30017.83|30017.83|0
1641823700000|2022-01-10 14:08:20|30024.9|30024.9|30024.9|30024.9|30024.9|30024.9|30024.9|30024.9|0
1641823720000|2022-01-10 14:08:40|30017.83|30017.83|30021.37|30021.37|30021.37|30021.37|30017.83|30017.83|0
1641823750000|2022-01-10 14:09:10|30017.83|30017.83|30017.83|30017.83|30017.83|30017.83|30017.83|30017.83|0
1641823790000|2022-01-10 14:09:50|30021.37|30021.37|30021.37|30021.37|30021.37|30021.37|30021.37|30021.37|0
1641823810000|2022-01-10 14:10:10|30021.97|30021.97|30021.97|30021.97|30021.97|30021.97|30021.97|30021.97|0
1641823850000|2022-01-10 14:10:50|30021.37|30021.37|30021.97|30021.97|30021.97|30021.97|30021.37|30021.37|0
1641823860000|2022-01-10 14:11:00|30022.69|30022.69|30023.29|30023.29|30023.29|30023.29|30022.69|30022.69|0
1641823970000|2022-01-10 14:12:50|30022.09|30022.09|30022.09|30022.09|30022.09|30022.09|30022.09|30022.09|0
1641824000000|2022-01-10 14:13:20|30018.56|30018.56|30015.02|30015.02|30018.56|30018.56|30015.02|30015.02|0
1641824030000|2022-01-10 14:13:50|30011.49|30011.49|30007.95|30007.95|30011.49|30011.49|30007.95|30007.95|0
1641824040000|2022-01-10 14:14:00|30004.42|30004.42|30004.42|30004.42|30004.42|30004.42|30004.42|30004.42|0
1641824060000|2022-01-10 14:14:20|30007.95|30007.95|30007.95|30007.95|30007.95|30007.95|30007.95|30007.95|0
1641824070000|2022-01-10 14:14:30|30009.15|30009.15|30009.15|30009.15|30009.15|30009.15|30009.15|30009.15|0
1641824100000|2022-01-10 14:15:00|30012.69|30012.69|30012.69|30012.69|30012.69|30012.69|30012.69|30012.69|0
1641824140000|2022-01-10 14:15:40|30016.83|30016.83|30016.83|30016.83|30016.83|30016.83|30016.83|30016.83|0
1641824200000|2022-01-10 14:16:40|30013.29|30013.29|30013.29|30013.29|30013.29|30013.29|30013.29|30013.29|0
1641824210000|2022-01-10 14:16:50|30009.76|30009.76|30009.76|30009.76|30009.76|30009.76|30009.76|30009.76|0
1641824230000|2022-01-10 14:17:10|30008.55|30008.55|30008.55|30008.55|30008.55|30008.55|30008.55|30008.55|0
1641824260000|2022-01-10 14:17:40|30012.09|30012.09|30012.09|30012.09|30012.09|30012.09|30012.09|30012.09|0
1641824290000|2022-01-10 14:18:10|30012.69|30012.69|30012.69|30012.69|30012.69|30012.69|30012.69|30012.69|0
1641824320000|2022-01-10 14:18:40|30019.76|30019.76|30019.76|30019.76|30019.76|30019.76|30019.76|30019.76|0
1641824350000|2022-01-10 14:19:10|30023.29|30023.29|30023.89|30023.89|30023.89|30023.89|30023.29|30023.29|0
1641824390000|2022-01-10 14:19:50|30030.96|30030.96|30034.5|30034.5|30034.5|30034.5|30030.96|30030.96|0
1641824420000|2022-01-10 14:20:20|30038.03|30038.03|30038.64|30038.64|30038.64|30038.64|30038.03|30038.03|0
1641824440000|2022-01-10 14:20:40|30042.17|30042.17|30042.17|30042.17|30042.17|30042.17|30042.17|30042.17|0
1641824450000|2022-01-10 14:20:50|30045.71|30045.71|30045.71|30045.71|30045.71|30045.71|30045.71|30045.71|0
1641824460000|2022-01-10 14:21:00|30046.31|30046.31|30053.38|30053.38|30053.38|30053.38|30046.31|30046.31|0
1641824490000|2022-01-10 14:21:30|30049.84|30049.84|30049.84|30049.84|30049.84|30049.84|30049.84|30049.84|0
1641824510000|2022-01-10 14:21:50|30053.38|30053.38|30053.38|30053.38|30053.38|30053.38|30053.38|30053.38|0
1641824540000|2022-01-10 14:22:20|30052.17|30052.17|30055.71|30055.71|30055.71|30055.71|30048.64|30048.64|0
1641824550000|2022-01-10 14:22:30|30052.17|30052.17|30052.17|30052.17|30052.17|30052.17|30052.17|30052.17|0
1641824560000|2022-01-10 14:22:40|30055.71|30055.71|30055.71|30055.71|30055.71|30055.71|30055.71|30055.71|0
1641824570000|2022-01-10 14:22:50|30055.11|30055.11|30055.11|30055.11|30055.11|30055.11|30055.11|30055.11|0
1641824580000|2022-01-10 14:23:00|30055.71|30055.71|30052.77|30052.77|30055.71|30055.71|30052.17|30052.17|0
1641824590000|2022-01-10 14:23:10|30049.24|30049.24|30049.24|30049.24|30049.24|30049.24|30049.24|30049.24|0
1641824610000|2022-01-10 14:23:30|30049.84|30049.84|30049.84|30049.84|30049.84|30049.84|30049.84|30049.84|0
1641824630000|2022-01-10 14:23:50|30056.91|30056.91|30064.58|30064.58|30064.58|30064.58|30056.91|30056.91|0
1641824650000|2022-01-10 14:24:10|30057.51|30057.51|30053.38|30053.38|30057.51|30057.51|30053.38|30053.38|0
1641824680000|2022-01-10 14:24:40|30056.91|30056.91|30056.91|30056.91|30060.45|30060.45|30056.91|30056.91|0
1641824700000|2022-01-10 14:25:00|30060.45|30060.45|30060.45|30060.45|30060.45|30060.45|30060.45|30060.45|0
1641824740000|2022-01-10 14:25:40|30060.04|30060.04|30060.04|30060.04|30060.04|30060.04|30060.04|30060.04|0
1641824750000|2022-01-10 14:25:50|30059.43|30059.43|30059.43|30059.43|30059.43|30059.43|30059.43|30059.43|0
1641824760000|2022-01-10 14:26:00|30070.04|30070.04|30070.04|30070.04|30070.04|30070.04|30070.04|30070.04|0
1641824780000|2022-01-10 14:26:20|30066.5|30066.5|30070.64|30070.64|30070.64|30070.64|30066.5|30066.5|0
1641824790000|2022-01-10 14:26:30|30067.11|30067.11|30070.64|30070.64|30070.64|30070.64|30063.57|30063.57|0
1641824800000|2022-01-10 14:26:40|30067.11|30067.11|30067.11|30067.11|30067.11|30067.11|30067.11|30067.11|0
1641824820000|2022-01-10 14:27:00|30070.64|30070.64|30070.64|30070.64|30070.64|30070.64|30070.64|30070.64|0
1641824860000|2022-01-10 14:27:40|30069.44|30069.44|30070.04|30070.04|30070.04|30070.04|30069.44|30069.44|0
1641824880000|2022-01-10 14:28:00|30066.5|30066.5|30070.04|30070.04|30070.04|30070.04|30066.5|30066.5|0
1641824890000|2022-01-10 14:28:10|30073.57|30073.57|30077.11|30077.11|30077.11|30077.11|30073.57|30073.57|0
1641824960000|2022-01-10 14:29:20|30073.57|30073.57|30066.5|30066.5|30073.57|30073.57|30066.5|30066.5|0
1641824970000|2022-01-10 14:29:30|30065.9|30065.9|30065.9|30065.9|30065.9|30065.9|30065.9|30065.9|0
1641824980000|2022-01-10 14:29:40|30062.37|30062.37|30058.83|30058.83|30062.37|30062.37|30058.83|30058.83|0
1641824990000|2022-01-10 14:29:50|30062.37|30062.37|30070.04|30070.04|30070.04|30070.04|30062.37|30062.37|0
1641825000000|2022-01-10 14:30:00|30080.64|30080.64|30100.34|30100.34|30100.34|30100.34|30077.11|30077.11|0
1641825010000|2022-01-10 14:30:10|30096.81|30096.81|30100.34|30100.34|30100.34|30100.34|30096.81|30096.81|0
1641825020000|2022-01-10 14:30:20|30096.81|30096.81|30092.67|30092.67|30096.81|30096.81|30085.6|30085.6|0
1641825030000|2022-01-10 14:30:30|30089.13|30089.13|30089.13|30089.13|30092.67|30092.67|30085.6|30085.6|0
1641825040000|2022-01-10 14:30:40|30085.6|30085.6|30085.6|30085.6|30085.6|30085.6|30085.6|30085.6|0
1641825050000|2022-01-10 14:30:50|30082.06|30082.06|30074.39|30074.39|30082.06|30082.06|30074.39|30074.39|0
1641825060000|2022-01-10 14:31:00|30070.86|30070.86|30077.93|30077.93|30077.93|30077.93|30070.86|30070.86|0
1641825070000|2022-01-10 14:31:10|30077.52|30077.52|30077.52|30077.52|30077.52|30077.52|30077.52|30077.52|0
1641825080000|2022-01-10 14:31:20|30081.05|30081.05|30081.05|30081.05|30081.05|30081.05|30081.05|30081.05|0
1641825090000|2022-01-10 14:31:30|30077.52|30077.52|30077.52|30077.52|30077.52|30077.52|30073.98|30073.98|0
1641825100000|2022-01-10 14:31:40|30073.98|30073.98|30091.66|30091.66|30091.66|30091.66|30073.98|30073.98|0
1641825110000|2022-01-10 14:31:50|30083.99|30083.99|30069.85|30069.85|30083.99|30083.99|30066.31|30066.31|0
1641825150000|2022-01-10 14:32:30|30066.31|30066.31|30059.24|30059.24|30066.31|30066.31|30059.24|30059.24|0
1641825160000|2022-01-10 14:32:40|30062.78|30062.78|30062.78|30062.78|30066.31|30066.31|30062.78|30062.78|0
1641825170000|2022-01-10 14:32:50|30066.31|30066.31|30073.38|30073.38|30073.38|30073.38|30066.31|30066.31|0
1641825180000|2022-01-10 14:33:00|30062.78|30062.78|30062.78|30062.78|30062.78|30062.78|30055.71|30055.71|0
1641825190000|2022-01-10 14:33:10|30059.24|30059.24|30066.31|30066.31|30066.31|30066.31|30059.24|30059.24|0
1641825200000|2022-01-10 14:33:20|30069.85|30069.85|30069.85|30069.85|30069.85|30069.85|30069.85|30069.85|0
1641825220000|2022-01-10 14:33:40|30069.25|30069.25|30079.85|30079.85|30079.85|30079.85|30069.25|30069.25|0
1641825230000|2022-01-10 14:33:50|30083.39|30083.39|30086.92|30086.92|30086.92|30086.92|30083.39|30083.39|0
1641825240000|2022-01-10 14:34:00|30087.52|30087.52|30076.92|30076.92|30087.52|30087.52|30076.92|30076.92|0
1641825250000|2022-01-10 14:34:10|30083.99|30083.99|30083.99|30083.99|30083.99|30083.99|30083.99|30083.99|0
1641825260000|2022-01-10 14:34:20|30080.45|30080.45|30087.52|30087.52|30087.52|30087.52|30080.45|30080.45|0
1641825270000|2022-01-10 14:34:30|30091.06|30091.06|30091.06|30091.06|30091.06|30091.06|30091.06|30091.06|0
1641825280000|2022-01-10 14:34:40|30090.46|30090.46|30090.46|30090.46|30090.46|30090.46|30090.46|30090.46|0
1641825310000|2022-01-10 14:35:10|30086.92|30086.92|30097.94|30097.94|30097.94|30097.94|30086.92|30086.92|0
1641825320000|2022-01-10 14:35:20|30097.53|30097.53|30097.94|30097.94|30101.47|30101.47|30097.53|30097.53|0
1641825330000|2022-01-10 14:35:30|30097.53|30097.53|30097.53|30097.53|30097.53|30097.53|30097.53|30097.53|0
1641825340000|2022-01-10 14:35:40|30090.46|30090.46|30069.25|30069.25|30090.46|30090.46|30069.25|30069.25|0
1641825350000|2022-01-10 14:35:50|30072.78|30072.78|30072.78|30072.78|30072.78|30072.78|30072.78|30072.78|0
1641825360000|2022-01-10 14:36:00|30071.81|30071.81|30068.28|30068.28|30071.81|30071.81|30064.74|30064.74|0
1641825370000|2022-01-10 14:36:10|30067.8|30067.8|30067.55|30067.55|30074.62|30074.62|30067.55|30067.55|0
1641825380000|2022-01-10 14:36:20|30071.09|30071.09|30067.55|30067.55|30071.09|30071.09|30067.55|30067.55|0
1641825390000|2022-01-10 14:36:30|30067.14|30067.14|30067.14|30067.14|30067.14|30067.14|30067.14|30067.14|0
1641825400000|2022-01-10 14:36:40|30066.32|30066.32|30077.34|30077.34|30084.41|30084.41|30066.32|30066.32|0
1641825410000|2022-01-10 14:36:50|30077.75|30077.75|30077.75|30077.75|30077.75|30077.75|30077.75|30077.75|0
1641825420000|2022-01-10 14:37:00|30070.68|30070.68|30070.08|30070.08|30070.68|30070.68|30070.08|30070.08|0
1641825430000|2022-01-10 14:37:10|30066.54|30066.54|30066.54|30066.54|30070.08|30070.08|30066.54|30066.54|0
1641825440000|2022-01-10 14:37:20|30055.94|30055.94|30063.01|30063.01|30063.01|30063.01|30055.94|30055.94|0
1641825450000|2022-01-10 14:37:30|30063.42|30063.42|30063.42|30063.42|30063.42|30063.42|30063.42|30063.42|0
1641825460000|2022-01-10 14:37:40|30052.81|30052.81|30052.81|30052.81|30052.81|30052.81|30052.81|30052.81|0
1641825490000|2022-01-10 14:38:10|30059.88|30059.88|30062.82|30062.82|30062.82|30062.82|30059.28|30059.28|0
1641825500000|2022-01-10 14:38:20|30066.35|30066.35|30066.71|30066.71|30066.71|30066.71|30066.35|30066.35|0
1641825520000|2022-01-10 14:38:40|30059.64|30059.64|30062.57|30062.57|30062.57|30062.57|30059.04|30059.04|0
1641825530000|2022-01-10 14:38:50|30061.97|30061.97|30061.37|30061.37|30061.97|30061.97|30061.37|30061.37|0
1641825540000|2022-01-10 14:39:00|30054.3|30054.3|30049.54|30049.54|30054.3|30054.3|30049.54|30049.54|0
1641825560000|2022-01-10 14:39:20|30046|30046|30046|30046|30046|30046|30046|30046|0
1641825580000|2022-01-10 14:39:40|30049.54|30049.54|30049.54|30049.54|30049.54|30049.54|30049.54|30049.54|0
1641825590000|2022-01-10 14:39:50|30050.74|30050.74|30050.74|30050.74|30050.74|30050.74|30050.74|30050.74|0
1641825600000|2022-01-10 14:40:00|30047.21|30047.21|30043.67|30043.67|30047.21|30047.21|30043.67|30043.67|0
1641825620000|2022-01-10 14:40:20|30040.14|30040.14|30040.14|30040.14|30040.14|30040.14|30040.14|30040.14|0
1641825640000|2022-01-10 14:40:40|30036.6|30036.6|30033.07|30033.07|30036.6|30036.6|30033.07|30033.07|0
1641825650000|2022-01-10 14:40:50|30029.53|30029.53|30033.07|30033.07|30033.07|30033.07|30029.53|30029.53|0
1641825660000|2022-01-10 14:41:00|30036.6|30036.6|30036|30036|30037.2|30037.2|30036|30036|0
1641825670000|2022-01-10 14:41:10|30043.07|30043.07|30046.6|30046.6|30046.6|30046.6|30043.07|30043.07|0
1641825690000|2022-01-10 14:41:30|30039.54|30039.54|30039.54|30039.54|30039.54|30039.54|30039.54|30039.54|0
1641825700000|2022-01-10 14:41:40|30032.47|30032.47|30032.47|30032.47|30032.47|30032.47|30032.47|30032.47|0
1641825710000|2022-01-10 14:41:50|30028.93|30028.93|30029.53|30029.53|30029.53|30029.53|30028.93|30028.93|0
1641825730000|2022-01-10 14:42:10|30028.93|30028.93|30028.52|30028.52|30028.93|30028.93|30028.52|30028.52|0
1641825740000|2022-01-10 14:42:20|30028.11|30028.11|30028.11|30028.11|30028.11|30028.11|30028.11|30028.11|0
1641825750000|2022-01-10 14:42:30|30028.71|30028.71|30035.37|30035.37|30035.37|30035.37|30028.3|30028.3|0
1641825760000|2022-01-10 14:42:40|30038.91|30038.91|30038.91|30038.91|30038.91|30038.91|30038.91|30038.91|0
1641825770000|2022-01-10 14:42:50|30039.51|30039.51|30043.04|30043.04|30043.04|30043.04|30039.51|30039.51|0
1641825780000|2022-01-10 14:43:00|30042.44|30042.44|30042.44|30042.44|30042.44|30042.44|30042.44|30042.44|0
1641825800000|2022-01-10 14:43:20|30035.37|30035.37|30035.37|30035.37|30035.37|30035.37|30035.37|30035.37|0
1641825810000|2022-01-10 14:43:30|30035.86|30035.86|30032.32|30032.32|30035.86|30035.86|30032.32|30032.32|0
1641825830000|2022-01-10 14:43:50|30028.79|30028.79|30028.79|30028.79|30028.79|30028.79|30028.79|30028.79|0
1641825840000|2022-01-10 14:44:00|30021.72|30021.72|30021.72|30021.72|30021.72|30021.72|30021.72|30021.72|0
1641825850000|2022-01-10 14:44:10|30018.18|30018.18|30018.18|30018.18|30018.18|30018.18|30018.18|30018.18|0
1641825860000|2022-01-10 14:44:20|30017.7|30017.7|30017.7|30017.7|30017.7|30017.7|30017.7|30017.7|0
1641825870000|2022-01-10 14:44:30|30017.1|30017.1|30017.1|30017.1|30017.1|30017.1|30017.1|30017.1|0
1641825880000|2022-01-10 14:44:40|30010.03|30010.03|30010.03|30010.03|30010.03|30010.03|30010.03|30010.03|0
1641825890000|2022-01-10 14:44:50|30006.49|30006.49|30006.49|30006.49|30006.49|30006.49|30006.49|30006.49|0
1641825900000|2022-01-10 14:45:00|30002.96|30002.96|30005.89|30005.89|30005.89|30005.89|30002.36|30002.36|0
1641825910000|2022-01-10 14:45:10|30006.49|30006.49|30006.49|30006.49|30006.49|30006.49|30006.49|30006.49|0
1641825920000|2022-01-10 14:45:20|30010.03|30010.03|30010.03|30010.03|30013.56|30013.56|30010.03|30010.03|0
1641825950000|2022-01-10 14:45:50|30010.44|30010.44|30010.44|30010.44|30010.44|30010.44|30010.44|30010.44|0
1641825960000|2022-01-10 14:46:00|30013.97|30013.97|30013.97|30013.97|30013.97|30013.97|30010.44|30010.44|0
1641825980000|2022-01-10 14:46:20|30006.9|30006.9|30006.9|30006.9|30006.9|30006.9|30006.9|30006.9|0
1641825990000|2022-01-10 14:46:30|30010.44|30010.44|30013.97|30013.97|30017.51|30017.51|30010.44|30010.44|0
1641826000000|2022-01-10 14:46:40|30014.57|30014.57|30007.5|30007.5|30014.57|30014.57|30007.5|30007.5|0
1641826010000|2022-01-10 14:46:50|30003.97|30003.97|30003.37|30003.37|30003.97|30003.97|30000.43|30000.43|0
1641826020000|2022-01-10 14:47:00|30006.9|30006.9|30002.77|30002.77|30006.9|30006.9|30002.77|30002.77|0
1641826030000|2022-01-10 14:47:10|30006.3|30006.3|30006.3|30006.3|30006.3|30006.3|30006.3|30006.3|0
1641826040000|2022-01-10 14:47:20|30006.71|30006.71|30003.18|30003.18|30006.71|30006.71|30003.18|30003.18|0
1641826050000|2022-01-10 14:47:30|30006.71|30006.71|30013.78|30013.78|30013.78|30013.78|30006.71|30006.71|0
1641826060000|2022-01-10 14:47:40|30014.26|30014.26|30014.26|30014.26|30014.26|30014.26|30014.26|30014.26|0
1641826070000|2022-01-10 14:47:50|30016.07|30016.07|30014.87|30014.87|30016.07|30016.07|30014.87|30014.87|0
1641826080000|2022-01-10 14:48:00|30007.8|30007.8|30011.33|30011.33|30011.33|30011.33|30007.8|30007.8|0
1641826090000|2022-01-10 14:48:10|30007.8|30007.8|30007.8|30007.8|30007.8|30007.8|30007.8|30007.8|0
1641826100000|2022-01-10 14:48:20|30004.26|30004.26|30014.87|30014.87|30014.87|30014.87|30004.26|30004.26|0
1641826130000|2022-01-10 14:48:50|30004.26|30004.26|30011.33|30011.33|30011.33|30011.33|30000.73|30000.73|0
1641826140000|2022-01-10 14:49:00|30007.8|30007.8|30007.55|30007.55|30007.8|30007.8|30007.55|30007.55|0
1641826150000|2022-01-10 14:49:10|30004.02|30004.02|30007.55|30007.55|30011.09|30011.09|30004.02|30004.02|0
1641826160000|2022-01-10 14:49:20|30011.09|30011.09|30011.09|30011.09|30011.09|30011.09|30011.09|30011.09|0
1641826170000|2022-01-10 14:49:30|30007.55|30007.55|30011.09|30011.09|30011.09|30011.09|30007.55|30007.55|0
1641826180000|2022-01-10 14:49:40|30007.55|30007.55|30007.55|30007.55|30007.55|30007.55|30007.55|30007.55|0
1641826190000|2022-01-10 14:49:50|30011.09|30011.09|30011.09|30011.09|30011.09|30011.09|30011.09|30011.09|0
1641826200000|2022-01-10 14:50:00|29993.41|29993.41|29993.41|29993.41|29993.41|29993.41|29993.41|29993.41|0
1641826220000|2022-01-10 14:50:20|29996.95|29996.95|30004.62|30004.62|30005.22|30005.22|29996.95|29996.95|0
1641826230000|2022-01-10 14:50:30|30001.08|30001.08|29997.55|29997.55|30001.08|30001.08|29997.55|29997.55|0
1641826240000|2022-01-10 14:50:40|30001.08|30001.08|30001.08|30001.08|30001.08|30001.08|30001.08|30001.08|0
1641826260000|2022-01-10 14:51:00|30000.84|30000.84|30000.84|30000.84|30000.84|30000.84|30000.84|30000.84|0
1641826270000|2022-01-10 14:51:10|30000.6|30000.6|29993.53|29993.53|30000.6|30000.6|29993.53|29993.53|0
1641826280000|2022-01-10 14:51:20|29990|29990|29990|29990|29990|29990|29990|29990|0
1641826290000|2022-01-10 14:51:30|29993.53|29993.53|29993.53|29993.53|29993.53|29993.53|29993.53|29993.53|0
1641826300000|2022-01-10 14:51:40|29997.07|29997.07|30001.61|30001.61|30001.61|30001.61|29997.07|29997.07|0
1641826320000|2022-01-10 14:52:00|30002.21|30002.21|30002.21|30002.21|30002.21|30002.21|30002.21|30002.21|0
1641826330000|2022-01-10 14:52:10|29998.68|29998.68|29998.68|29998.68|29998.68|29998.68|29998.68|29998.68|0
1641826340000|2022-01-10 14:52:20|30002.21|30002.21|30005.94|30005.94|30005.94|30005.94|30002.21|30002.21|0
1641826350000|2022-01-10 14:52:30|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|30006.54|0
1641826360000|2022-01-10 14:52:40|30003|30003|30003|30003|30003|30003|30003|30003|0
1641826380000|2022-01-10 14:53:00|30003.6|30003.6|30002.4|30002.4|30003.6|30003.6|30002.4|30002.4|0
1641826410000|2022-01-10 14:53:30|30003|30003|30002.4|30002.4|30003|30003|30002.4|30002.4|0
1641826440000|2022-01-10 14:54:00|29998.27|29998.27|30001.8|30001.8|30001.8|30001.8|29998.27|29998.27|0
1641826450000|2022-01-10 14:54:10|30001.56|30001.56|30006.54|30006.54|30006.54|30006.54|30001.56|30001.56|0
1641826460000|2022-01-10 14:54:20|30003|30003|30003|30003|30003|30003|30003|30003|0
1641826520000|2022-01-10 14:55:20|30002.76|30002.76|30002.76|30002.76|30002.76|30002.76|30002.76|30002.76|0
1641826550000|2022-01-10 14:55:50|30003|30003|30003|30003|30003|30003|30003|30003|0
1641826560000|2022-01-10 14:56:00|29999.47|29999.47|30003.6|30003.6|30003.6|30003.6|29999.47|29999.47|0
1641826580000|2022-01-10 14:56:20|30007.14|30007.14|30010.67|30010.67|30010.67|30010.67|30007.14|30007.14|0
1641826600000|2022-01-10 14:56:40|30007.14|30007.14|30007.14|30007.14|30007.14|30007.14|30007.14|30007.14|0
1641826620000|2022-01-10 14:57:00|30003.6|30003.6|30007.14|30007.14|30007.14|30007.14|30003.6|30003.6|0
1641826650000|2022-01-10 14:57:30|30003.6|30003.6|30000.07|30000.07|30003.6|30003.6|30000.07|30000.07|0
1641826660000|2022-01-10 14:57:40|30000.48|30000.48|30000.07|30000.07|30000.48|30000.48|30000.07|30000.07|0
1641826680000|2022-01-10 14:58:00|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|0
1641826690000|2022-01-10 14:58:10|29997.07|29997.07|29997.67|29997.67|29998.27|29998.27|29997.07|29997.07|0
1641826700000|2022-01-10 14:58:20|29996.7|29996.7|29993.16|29993.16|29996.7|29996.7|29993.16|29993.16|0
1641826730000|2022-01-10 14:58:50|29992.34|29992.34|29995.88|29995.88|29995.88|29995.88|29992.34|29992.34|0
1641826740000|2022-01-10 14:59:00|29996.48|29996.48|29999.6|29999.6|30000.01|30000.01|29996.48|29996.48|0
1641826750000|2022-01-10 14:59:10|30000.2|30000.2|30000.81|30000.81|30000.81|30000.81|30000.2|30000.2|0
1641826760000|2022-01-10 14:59:20|29997.27|29997.27|29997.27|29997.27|29997.27|29997.27|29997.27|29997.27|0
1641826770000|2022-01-10 14:59:30|29996.07|29996.07|29995.47|29995.47|29996.07|29996.07|29995.47|29995.47|0
1641826780000|2022-01-10 14:59:40|29999|29999|29999|29999|29999|29999|29999|29999|0
1641826790000|2022-01-10 14:59:50|30002.54|30002.54|30002.54|30002.54|30002.54|30002.54|30002.54|30002.54|0
1641826800000|2022-01-10 15:00:00|29995.47|29995.47|29991.93|29991.93|29995.47|29995.47|29991.93|29991.93|0
1641826810000|2022-01-10 15:00:10|29995.47|29995.47|29984.86|29984.86|29995.47|29995.47|29984.86|29984.86|0
1641826820000|2022-01-10 15:00:20|29985.46|29985.46|29978.39|29978.39|29985.46|29985.46|29978.39|29978.39|0
1641826830000|2022-01-10 15:00:30|29981.93|29981.93|29981.93|29981.93|29981.93|29981.93|29981.93|29981.93|0
1641826860000|2022-01-10 15:01:00|29985.46|29985.46|29985.46|29985.46|29985.46|29985.46|29985.46|29985.46|0
1641826870000|2022-01-10 15:01:10|29989|29989|29989|29989|29989|29989|29989|29989|0
1641826880000|2022-01-10 15:01:20|29989.41|29989.41|29989.41|29989.41|29989.41|29989.41|29989.41|29989.41|0
1641826890000|2022-01-10 15:01:30|29989.17|29989.17|29988.57|29988.57|29989.17|29989.17|29988.57|29988.57|0
1641826900000|2022-01-10 15:01:40|29985.03|29985.03|29974.43|29974.43|29985.03|29985.03|29970.89|29970.89|0
1641826920000|2022-01-10 15:02:00|29981.5|29981.5|29975.53|29975.53|29981.5|29981.5|29975.53|29975.53|0
1641826930000|2022-01-10 15:02:10|29979.07|29979.07|29979.07|29979.07|29979.07|29979.07|29979.07|29979.07|0
1641826940000|2022-01-10 15:02:20|29979.67|29979.67|29976.13|29976.13|29979.67|29979.67|29976.13|29976.13|0
1641826950000|2022-01-10 15:02:30|29972.6|29972.6|29972.6|29972.6|29972.6|29972.6|29972.6|29972.6|0
1641826970000|2022-01-10 15:02:50|29973.01|29973.01|29976.54|29976.54|29976.54|29976.54|29973.01|29973.01|0
1641826990000|2022-01-10 15:03:10|29977.36|29977.36|29977.36|29977.36|29977.36|29977.36|29977.36|29977.36|0
1641827000000|2022-01-10 15:03:20|29977.6|29977.6|29977.6|29977.6|29977.6|29977.6|29977.6|29977.6|0
1641827020000|2022-01-10 15:03:40|29974.07|29974.07|29974.07|29974.07|29974.07|29974.07|29974.07|29974.07|0
1641827030000|2022-01-10 15:03:50|29977.6|29977.6|29977.6|29977.6|29977.6|29977.6|29977.6|29977.6|0
1641827040000|2022-01-10 15:04:00|29978.01|29978.01|29974.48|29974.48|29981.55|29981.55|29974.48|29974.48|0
1641827060000|2022-01-10 15:04:20|29970.94|29970.94|29970.94|29970.94|29970.94|29970.94|29970.94|29970.94|0
1641827070000|2022-01-10 15:04:30|29967.41|29967.41|29967.41|29967.41|29967.41|29967.41|29967.41|29967.41|0
1641827090000|2022-01-10 15:04:50|29966.81|29966.81|29966.81|29966.81|29966.81|29966.81|29966.81|29966.81|0
1641827100000|2022-01-10 15:05:00|29965.99|29965.99|29965.39|29965.39|29965.99|29965.99|29965.39|29965.39|0
1641827120000|2022-01-10 15:05:20|29961.85|29961.85|29965.39|29965.39|29965.39|29965.39|29961.85|29961.85|0
1641827140000|2022-01-10 15:05:40|29958.32|29958.32|29965.99|29965.99|29965.99|29965.99|29958.32|29958.32|0
1641827150000|2022-01-10 15:05:50|29965.39|29965.39|29965.99|29965.99|29965.99|29965.99|29965.39|29965.39|0
1641827170000|2022-01-10 15:06:10|29969.52|29969.52|29969.52|29969.52|29969.52|29969.52|29969.52|29969.52|0
1641827180000|2022-01-10 15:06:20|29973.06|29973.06|29973.06|29973.06|29973.06|29973.06|29973.06|29973.06|0
1641827190000|2022-01-10 15:06:30|29977.79|29977.79|29988.4|29988.4|29988.4|29988.4|29977.79|29977.79|0
1641827200000|2022-01-10 15:06:40|29984.86|29984.86|29984.86|29984.86|29984.86|29984.86|29984.86|29984.86|0
1641827220000|2022-01-10 15:07:00|29981.33|29981.33|29982.05|29982.05|29982.05|29982.05|29980.6|29980.6|0
1641827230000|2022-01-10 15:07:10|29978.51|29978.51|29978.51|29978.51|29978.51|29978.51|29978.51|29978.51|0
1641827240000|2022-01-10 15:07:20|29974.98|29974.98|29970.24|29970.24|29974.98|29974.98|29970.24|29970.24|0
1641827250000|2022-01-10 15:07:30|29973.77|29973.77|29977.31|29977.31|29977.31|29977.31|29973.77|29973.77|0
1641827280000|2022-01-10 15:08:00|29988.52|29988.52|29988.52|29988.52|29988.52|29988.52|29988.52|29988.52|0
1641827290000|2022-01-10 15:08:10|29992.05|29992.05|29992.05|29992.05|29992.05|29992.05|29992.05|29992.05|0
1641827320000|2022-01-10 15:08:40|29988.52|29988.52|29988.52|29988.52|29988.52|29988.52|29988.52|29988.52|0
1641827360000|2022-01-10 15:09:20|29992.05|29992.05|29992.05|29992.05|29992.05|29992.05|29992.05|29992.05|0
1641827370000|2022-01-10 15:09:30|29988.52|29988.52|29981.04|29981.04|29988.52|29988.52|29977.91|29977.91|0
1641827380000|2022-01-10 15:09:40|29980.43|29980.43|29980.43|29980.43|29980.43|29980.43|29980.43|29980.43|0
1641827390000|2022-01-10 15:09:50|29976.9|29976.9|29977.5|29977.5|29977.5|29977.5|29976.9|29976.9|0
1641827400000|2022-01-10 15:10:00|29973.97|29973.97|29977.5|29977.5|29977.5|29977.5|29973.97|29973.97|0
1641827420000|2022-01-10 15:10:20|29977.09|29977.09|29977.09|29977.09|29977.09|29977.09|29977.09|29977.09|0
1641827430000|2022-01-10 15:10:30|29977.5|29977.5|29977.5|29977.5|29977.5|29977.5|29977.5|29977.5|0
1641827440000|2022-01-10 15:10:40|29981.04|29981.04|29977.5|29977.5|29981.04|29981.04|29977.5|29977.5|0
1641827450000|2022-01-10 15:10:50|29977.26|29977.26|29969.59|29969.59|29977.26|29977.26|29969.59|29969.59|0
1641827470000|2022-01-10 15:11:10|29969.35|29969.35|29965.81|29965.81|29969.35|29969.35|29965.81|29965.81|0
1641827480000|2022-01-10 15:11:20|29962.28|29962.28|29962.28|29962.28|29962.28|29962.28|29962.28|29962.28|0
1641827500000|2022-01-10 15:11:40|29965.81|29965.81|29965.81|29965.81|29965.81|29965.81|29965.81|29965.81|0
1641827510000|2022-01-10 15:11:50|29964.61|29964.61|29964.61|29964.61|29964.61|29964.61|29964.61|29964.61|0
1641827520000|2022-01-10 15:12:00|29961.07|29961.07|29961.68|29961.68|29961.68|29961.68|29961.07|29961.07|0
1641827530000|2022-01-10 15:12:10|29965.21|29965.21|29964.61|29964.61|29965.21|29965.21|29964.61|29964.61|0
1641827540000|2022-01-10 15:12:20|29961.07|29961.07|29954|29954|29961.07|29961.07|29954|29954|0
1641827550000|2022-01-10 15:12:30|29950.47|29950.47|29950.47|29950.47|29950.47|29950.47|29950.47|29950.47|0
1641827570000|2022-01-10 15:12:50|29954|29954|29950.47|29950.47|29954|29954|29950.47|29950.47|0
1641827580000|2022-01-10 15:13:00|29939.87|29939.87|29939.87|29939.87|29939.87|29939.87|29939.87|29939.87|0
1641827590000|2022-01-10 15:13:10|29932.8|29932.8|29932.8|29932.8|29932.8|29932.8|29932.8|29932.8|0
1641827600000|2022-01-10 15:13:20|29932.31|29932.31|29925.65|29925.65|29932.72|29932.72|29925.65|29925.65|0
1641827610000|2022-01-10 15:13:30|29918.58|29918.58|29918.58|29918.58|29918.58|29918.58|29918.58|29918.58|0
1641827620000|2022-01-10 15:13:40|29915.05|29915.05|29914.64|29914.64|29915.05|29915.05|29911.1|29911.1|0
1641827640000|2022-01-10 15:14:00|29918.17|29918.17|29918.17|29918.17|29918.17|29918.17|29918.17|29918.17|0
1641827650000|2022-01-10 15:14:10|29925.24|29925.24|29925.24|29925.24|29925.24|29925.24|29921.71|29921.71|0
1641827670000|2022-01-10 15:14:30|29921.71|29921.71|29922.31|29922.31|29922.31|29922.31|29921.71|29921.71|0
1641827710000|2022-01-10 15:15:10|29918.77|29918.77|29915.24|29915.24|29918.77|29918.77|29915.24|29915.24|0
1641827720000|2022-01-10 15:15:20|29922.31|29922.31|29922.31|29922.31|29922.31|29922.31|29922.31|29922.31|0
1641827740000|2022-01-10 15:15:40|29925.84|29925.84|29925.84|29925.84|29925.84|29925.84|29925.84|29925.84|0
1641827750000|2022-01-10 15:15:50|29929.38|29929.38|29925.84|29925.84|29929.38|29929.38|29925.84|29925.84|0
1641827760000|2022-01-10 15:16:00|29925.24|29925.24|29925.24|29925.24|29925.24|29925.24|29925.24|29925.24|0
1641827810000|2022-01-10 15:16:50|29928.78|29928.78|29932.31|29932.31|29932.31|29932.31|29928.78|29928.78|0
1641827840000|2022-01-10 15:17:20|29931.9|29931.9|29931.9|29931.9|29931.9|29931.9|29931.9|29931.9|0
1641827850000|2022-01-10 15:17:30|29935.44|29935.44|29946.04|29946.04|29946.04|29946.04|29935.44|29935.44|0
1641827860000|2022-01-10 15:17:40|29938.97|29938.97|29934.84|29934.84|29938.97|29938.97|29934.84|29934.84|0
1641827870000|2022-01-10 15:17:50|29935.44|29935.44|29935.44|29935.44|29935.44|29935.44|29935.44|29935.44|0
1641827880000|2022-01-10 15:18:00|29938.97|29938.97|29938.97|29938.97|29938.97|29938.97|29938.97|29938.97|0
1641827910000|2022-01-10 15:18:30|29939.21|29939.21|29925.07|29925.07|29939.21|29939.21|29925.07|29925.07|0
1641827930000|2022-01-10 15:18:50|29924.47|29924.47|29928.61|29928.61|29928.61|29928.61|29924.47|29924.47|0
1641827940000|2022-01-10 15:19:00|29921.54|29921.54|29920.53|29920.53|29921.54|29921.54|29920.53|29920.53|0
1641827950000|2022-01-10 15:19:10|29916.99|29916.99|29916.99|29916.99|29916.99|29916.99|29916.99|29916.99|0
1641827960000|2022-01-10 15:19:20|29924.06|29924.06|29928.2|29928.2|29928.2|29928.2|29924.06|29924.06|0
1641827970000|2022-01-10 15:19:30|29931.73|29931.73|29931.73|29931.73|29931.73|29931.73|29931.73|29931.73|0
1641827980000|2022-01-10 15:19:40|29928.2|29928.2|29928.2|29928.2|29928.2|29928.2|29928.2|29928.2|0
1641828000000|2022-01-10 15:20:00|29935.27|29935.27|29923.65|29923.65|29935.27|29935.27|29923.65|29923.65|0
1641828030000|2022-01-10 15:20:30|29924.25|29924.25|29941.93|29941.93|29941.93|29941.93|29924.25|29924.25|0
1641828040000|2022-01-10 15:20:40|29934.86|29934.86|29934.26|29934.26|29934.86|29934.86|29934.26|29934.26|0
1641828050000|2022-01-10 15:20:50|29937.79|29937.79|29937.79|29937.79|29937.79|29937.79|29937.79|29937.79|0
1641828060000|2022-01-10 15:21:00|29941.33|29941.33|29941.33|29941.33|29941.33|29941.33|29941.33|29941.33|0
1641828090000|2022-01-10 15:21:30|29944.86|29944.86|29944.86|29944.86|29944.86|29944.86|29944.86|29944.86|0
1641828110000|2022-01-10 15:21:50|29948.4|29948.4|29948.4|29948.4|29948.4|29948.4|29948.4|29948.4|0
1641828120000|2022-01-10 15:22:00|29955.47|29955.47|29955.47|29955.47|29955.47|29955.47|29955.47|29955.47|0
1641828130000|2022-01-10 15:22:10|29948.4|29948.4|29948.4|29948.4|29948.4|29948.4|29948.4|29948.4|0
1641828140000|2022-01-10 15:22:20|29944.86|29944.86|29937.79|29937.79|29944.86|29944.86|29937.79|29937.79|0
1641828150000|2022-01-10 15:22:30|29941.33|29941.33|29944.86|29944.86|29944.86|29944.86|29941.33|29941.33|0
1641828160000|2022-01-10 15:22:40|29945.27|29945.27|29927.6|29927.6|29945.27|29945.27|29924.06|29924.06|0
1641828170000|2022-01-10 15:22:50|29934.67|29934.67|29938.2|29938.2|29938.2|29938.2|29934.67|29934.67|0
1641828180000|2022-01-10 15:23:00|29934.67|29934.67|29938.61|29938.61|29938.61|29938.61|29934.67|29934.67|0
1641828190000|2022-01-10 15:23:10|29942.15|29942.15|29949.22|29949.22|29949.22|29949.22|29942.15|29942.15|0
1641828200000|2022-01-10 15:23:20|29949.82|29949.82|29949.82|29949.82|29949.82|29949.82|29949.82|29949.82|0
1641828210000|2022-01-10 15:23:30|29950.23|29950.23|29949.82|29949.82|29950.23|29950.23|29949.82|29949.82|0
1641828240000|2022-01-10 15:24:00|29950.42|29950.42|29950.42|29950.42|29950.42|29950.42|29950.42|29950.42|0
1641828280000|2022-01-10 15:24:40|29953.95|29953.95|29943.35|29943.35|29953.95|29953.95|29943.35|29943.35|0
1641828290000|2022-01-10 15:24:50|29936.28|29936.28|29936.28|29936.28|29936.28|29936.28|29936.28|29936.28|0
1641828300000|2022-01-10 15:25:00|29935.68|29935.68|29935.68|29935.68|29935.68|29935.68|29935.68|29935.68|0
1641828310000|2022-01-10 15:25:10|29939.21|29939.21|29946.88|29946.88|29946.88|29946.88|29939.21|29939.21|0
1641828340000|2022-01-10 15:25:40|29950.42|29950.42|29950.42|29950.42|29950.42|29950.42|29950.42|29950.42|0
1641828360000|2022-01-10 15:26:00|29953.95|29953.95|29950.42|29950.42|29953.95|29953.95|29950.42|29950.42|0
1641828370000|2022-01-10 15:26:10|29946.88|29946.88|29946.88|29946.88|29946.88|29946.88|29946.88|29946.88|0
1641828420000|2022-01-10 15:27:00|29943.35|29943.35|29943.83|29943.83|29943.83|29943.83|29943.35|29943.35|0
1641828430000|2022-01-10 15:27:10|29944.24|29944.24|29944.24|29944.24|29944.24|29944.24|29944.24|29944.24|0
1641828450000|2022-01-10 15:27:30|29940.71|29940.71|29940.11|29940.11|29940.71|29940.71|29940.11|29940.11|0
1641828460000|2022-01-10 15:27:40|29929.5|29929.5|29933.04|29933.04|29933.04|29933.04|29925.97|29925.97|0
1641828480000|2022-01-10 15:28:00|29929.5|29929.5|29933.04|29933.04|29933.04|29933.04|29929.5|29929.5|0
1641828520000|2022-01-10 15:28:40|29933.64|29933.64|29933.64|29933.64|29933.64|29933.64|29933.64|29933.64|0
1641828540000|2022-01-10 15:29:00|29930.1|29930.1|29933.64|29933.64|29933.64|29933.64|29930.1|29930.1|0
1641828560000|2022-01-10 15:29:20|29937.17|29937.17|29933.64|29933.64|29937.17|29937.17|29933.64|29933.64|0
1641828580000|2022-01-10 15:29:40|29930.1|29930.1|29926.57|29926.57|29933.64|29933.64|29926.57|29926.57|0
1641828600000|2022-01-10 15:30:00|29933.64|29933.64|29933.64|29933.64|29933.64|29933.64|29933.64|29933.64|0
1641828610000|2022-01-10 15:30:10|29930.1|29930.1|29930.51|29930.51|29930.51|29930.51|29930.1|29930.1|0
1641828630000|2022-01-10 15:30:30|29934.05|29934.05|29934.05|29934.05|29934.05|29934.05|29934.05|29934.05|0
1641828640000|2022-01-10 15:30:40|29941.12|29941.12|29941.72|29941.72|29941.72|29941.72|29941.12|29941.12|0
1641828650000|2022-01-10 15:30:50|29938.18|29938.18|29938.18|29938.18|29938.18|29938.18|29938.18|29938.18|0
1641828660000|2022-01-10 15:31:00|29934.65|29934.65|29941.96|29941.96|29941.96|29941.96|29934.65|29934.65|0
1641828680000|2022-01-10 15:31:20|29949.03|29949.03|29949.03|29949.03|29949.03|29949.03|29949.03|29949.03|0
1641828690000|2022-01-10 15:31:30|29945.5|29945.5|29941.96|29941.96|29945.5|29945.5|29941.96|29941.96|0
1641828700000|2022-01-10 15:31:40|29945.5|29945.5|29930.76|29930.76|29945.5|29945.5|29930.76|29930.76|0
1641828710000|2022-01-10 15:31:50|29923.69|29923.69|29923.69|29923.69|29923.69|29923.69|29923.69|29923.69|0
1641828720000|2022-01-10 15:32:00|29924.29|29924.29|29913.68|29913.68|29924.29|29924.29|29913.68|29913.68|0
1641828730000|2022-01-10 15:32:10|29917.22|29917.22|29917.22|29917.22|29917.22|29917.22|29917.22|29917.22|0
1641828740000|2022-01-10 15:32:20|29920.75|29920.75|29927.82|29927.82|29927.82|29927.82|29920.75|29920.75|0
1641828750000|2022-01-10 15:32:30|29924.29|29924.29|29924.29|29924.29|29924.29|29924.29|29924.29|29924.29|0
1641828770000|2022-01-10 15:32:50|29924.89|29924.89|29924.89|29924.89|29924.89|29924.89|29924.89|29924.89|0
1641828780000|2022-01-10 15:33:00|29924.29|29924.29|29917.22|29917.22|29924.29|29924.29|29917.22|29917.22|0
1641828790000|2022-01-10 15:33:10|29916.62|29916.62|29923.69|29923.69|29923.69|29923.69|29916.62|29916.62|0
1641828800000|2022-01-10 15:33:20|29934.29|29934.29|29930.76|29930.76|29934.29|29934.29|29930.76|29930.76|0
1641828820000|2022-01-10 15:33:40|29934.29|29934.29|29930.76|29930.76|29934.29|29934.29|29930.76|29930.76|0
1641828840000|2022-01-10 15:34:00|29934.29|29934.29|29929.74|29929.74|29934.29|29934.29|29929.74|29929.74|0
1641828850000|2022-01-10 15:34:10|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|29929.33|0
1641828860000|2022-01-10 15:34:20|29928.92|29928.92|29928.92|29928.92|29928.92|29928.92|29928.92|29928.92|0
1641828900000|2022-01-10 15:35:00|29932.46|29932.46|29932.46|29932.46|29932.46|29932.46|29932.46|29932.46|0
1641828930000|2022-01-10 15:35:30|29928.92|29928.92|29939.12|29939.12|29939.12|29939.12|29928.92|29928.92|0
1641828940000|2022-01-10 15:35:40|29942.65|29942.65|29942.65|29942.65|29942.65|29942.65|29942.65|29942.65|0
1641828950000|2022-01-10 15:35:50|29946.19|29946.19|29946.19|29946.19|29946.19|29946.19|29946.19|29946.19|0
1641828960000|2022-01-10 15:36:00|29953.26|29953.26|29952.78|29952.78|29953.26|29953.26|29952.78|29952.78|0
1641828970000|2022-01-10 15:36:10|29949.24|29949.24|29938.39|29938.39|29949.24|29949.24|29938.39|29938.39|0
1641828980000|2022-01-10 15:36:20|29930.5|29930.5|29930.91|29930.91|29930.91|29930.91|29930.5|29930.5|0
1641828990000|2022-01-10 15:36:30|29930.31|29930.31|29922.64|29922.64|29930.31|29930.31|29922.64|29922.64|0
1641829020000|2022-01-10 15:37:00|29926.18|29926.18|29929.71|29929.71|29929.71|29929.71|29926.18|29926.18|0
1641829070000|2022-01-10 15:37:50|29936.78|29936.78|29933.25|29933.25|29936.78|29936.78|29933.25|29933.25|0
1641829080000|2022-01-10 15:38:00|29936.78|29936.78|29936.78|29936.78|29936.78|29936.78|29936.78|29936.78|0
1641829100000|2022-01-10 15:38:20|29936.3|29936.3|29936.3|29936.3|29936.3|29936.3|29936.3|29936.3|0
1641829120000|2022-01-10 15:38:40|29936.9|29936.9|29940.43|29940.43|29940.43|29940.43|29936.9|29936.9|0
1641829130000|2022-01-10 15:38:50|29943.97|29943.97|29943.97|29943.97|29943.97|29943.97|29943.97|29943.97|0
1641829140000|2022-01-10 15:39:00|29944.21|29944.21|29948.98|29948.98|29948.98|29948.98|29944.21|29944.21|0
1641829150000|2022-01-10 15:39:10|29949.58|29949.58|29949.58|29949.58|29949.58|29949.58|29949.58|29949.58|0
1641829160000|2022-01-10 15:39:20|29946.04|29946.04|29949.58|29949.58|29949.58|29949.58|29946.04|29946.04|0
1641829180000|2022-01-10 15:39:40|29946.04|29946.04|29946.04|29946.04|29946.04|29946.04|29946.04|29946.04|0
1641829190000|2022-01-10 15:39:50|29942.51|29942.51|29949.58|29949.58|29949.58|29949.58|29942.51|29942.51|0
1641829200000|2022-01-10 15:40:00|29950.18|29950.18|29957.25|29957.25|29957.25|29957.25|29950.18|29950.18|0
1641829210000|2022-01-10 15:40:10|29953.71|29953.71|29950.18|29950.18|29953.71|29953.71|29946.64|29946.64|0
1641829220000|2022-01-10 15:40:20|29957.25|29957.25|29957.25|29957.25|29957.25|29957.25|29957.25|29957.25|0
1641829250000|2022-01-10 15:40:50|29953.71|29953.71|29953.71|29953.71|29953.71|29953.71|29953.71|29953.71|0
1641829270000|2022-01-10 15:41:10|29950.18|29950.18|29946.64|29946.64|29950.18|29950.18|29946.64|29946.64|0
1641829280000|2022-01-10 15:41:20|29943.11|29943.11|29943.11|29943.11|29943.11|29943.11|29943.11|29943.11|0
1641829320000|2022-01-10 15:42:00|29939.57|29939.57|29943.11|29943.11|29943.11|29943.11|29939.57|29939.57|0
1641829330000|2022-01-10 15:42:10|29946.64|29946.64|29946.64|29946.64|29946.64|29946.64|29946.64|29946.64|0
1641829340000|2022-01-10 15:42:20|29950.18|29950.18|29950.18|29950.18|29950.18|29950.18|29950.18|29950.18|0
1641829370000|2022-01-10 15:42:50|29946.64|29946.64|29946.64|29946.64|29946.64|29946.64|29946.64|29946.64|0
1641829390000|2022-01-10 15:43:10|29943.11|29943.11|29943.11|29943.11|29943.11|29943.11|29943.11|29943.11|0
1641829420000|2022-01-10 15:43:40|29946.64|29946.64|29946.64|29946.64|29946.64|29946.64|29946.64|29946.64|0
1641829430000|2022-01-10 15:43:50|29950.18|29950.18|29950.18|29950.18|29950.18|29950.18|29950.18|29950.18|0
1641829440000|2022-01-10 15:44:00|29949.69|29949.69|29949.69|29949.69|29949.69|29949.69|29949.69|29949.69|0
1641829500000|2022-01-10 15:45:00|29946.16|29946.16|29946.64|29946.64|29946.64|29946.64|29946.16|29946.16|0
1641829520000|2022-01-10 15:45:20|29950.18|29950.18|29950.18|29950.18|29950.18|29950.18|29950.18|29950.18|0
1641829560000|2022-01-10 15:46:00|29946.64|29946.64|29945.44|29945.44|29946.64|29946.64|29945.44|29945.44|0
1641829570000|2022-01-10 15:46:10|29938.37|29938.37|29930.7|29930.7|29938.37|29938.37|29930.7|29930.7|0
1641829580000|2022-01-10 15:46:20|29930.29|29930.29|29930.29|29930.29|29930.29|29930.29|29930.29|29930.29|0
1641829610000|2022-01-10 15:46:50|29926.75|29926.75|29926.75|29926.75|29926.75|29926.75|29926.75|29926.75|0
1641829620000|2022-01-10 15:47:00|29925.55|29925.55|29915.55|29915.55|29926.15|29926.15|29915.55|29915.55|0
1641829630000|2022-01-10 15:47:10|29919.08|29919.08|29912.01|29912.01|29926.15|29926.15|29912.01|29912.01|0
1641829640000|2022-01-10 15:47:20|29908.48|29908.48|29908.48|29908.48|29908.48|29908.48|29908.48|29908.48|0
1641829670000|2022-01-10 15:47:50|29907.28|29907.28|29914.35|29914.35|29914.35|29914.35|29907.28|29907.28|0
1641829700000|2022-01-10 15:48:20|29907.28|29907.28|29907.28|29907.28|29907.28|29907.28|29907.28|29907.28|0
1641829710000|2022-01-10 15:48:30|29910.81|29910.81|29910.81|29910.81|29910.81|29910.81|29910.81|29910.81|0
1641829720000|2022-01-10 15:48:40|29903.74|29903.74|29907.28|29907.28|29907.28|29907.28|29903.74|29903.74|0
1641829730000|2022-01-10 15:48:50|29906.68|29906.68|29899.61|29899.61|29906.68|29906.68|29899.61|29899.61|0
1641829740000|2022-01-10 15:49:00|29898.41|29898.41|29898.41|29898.41|29898.41|29898.41|29898.41|29898.41|0
1641829750000|2022-01-10 15:49:10|29899.01|29899.01|29899.01|29899.01|29899.01|29899.01|29899.01|29899.01|0
1641829770000|2022-01-10 15:49:30|29895.47|29895.47|29891.34|29891.34|29895.47|29895.47|29891.34|29891.34|0
1641829780000|2022-01-10 15:49:40|29891.94|29891.94|29894.87|29894.87|29899.01|29899.01|29891.94|29891.94|0
1641829790000|2022-01-10 15:49:50|29895.47|29895.47|29906.08|29906.08|29906.08|29906.08|29895.47|29895.47|0
1641829800000|2022-01-10 15:50:00|29899.01|29899.01|29895.47|29895.47|29899.01|29899.01|29891.94|29891.94|0
1641829810000|2022-01-10 15:50:10|29888.4|29888.4|29887.8|29887.8|29888.4|29888.4|29887.8|29887.8|0
1641829820000|2022-01-10 15:50:20|29884.27|29884.27|29884.27|29884.27|29884.27|29884.27|29884.27|29884.27|0
1641829830000|2022-01-10 15:50:30|29883.86|29883.86|29883.86|29883.86|29883.86|29883.86|29883.86|29883.86|0
1641829840000|2022-01-10 15:50:40|29876.79|29876.79|29883.86|29883.86|29883.86|29883.86|29876.79|29876.79|0
1641829850000|2022-01-10 15:50:50|29887.39|29887.39|29886.98|29886.98|29887.39|29887.39|29886.98|29886.98|0
1641829860000|2022-01-10 15:51:00|29887.58|29887.58|29891.12|29891.12|29891.12|29891.12|29887.58|29887.58|0
1641829880000|2022-01-10 15:51:20|29889.92|29889.92|29889.92|29889.92|29889.92|29889.92|29889.92|29889.92|0
1641829890000|2022-01-10 15:51:30|29900.52|29900.52|29900.52|29900.52|29900.52|29900.52|29900.52|29900.52|0
1641829910000|2022-01-10 15:51:50|29901.12|29901.12|29901.12|29901.12|29901.12|29901.12|29901.12|29901.12|0
1641829930000|2022-01-10 15:52:10|29901.36|29901.36|29901.36|29901.36|29901.36|29901.36|29901.36|29901.36|0
1641829950000|2022-01-10 15:52:30|29897.83|29897.83|29901.36|29901.36|29901.36|29901.36|29897.23|29897.23|0
1641829960000|2022-01-10 15:52:40|29901.96|29901.96|29905.5|29905.5|29905.5|29905.5|29901.96|29901.96|0
1641830000000|2022-01-10 15:53:20|29906.1|29906.1|29906.7|29906.7|29906.7|29906.7|29906.1|29906.1|0
1641830030000|2022-01-10 15:53:50|29899.63|29899.63|29899.63|29899.63|29903.17|29903.17|29899.63|29899.63|0
1641830050000|2022-01-10 15:54:10|29903.17|29903.17|29910.24|29910.24|29910.24|29910.24|29903.17|29903.17|0
1641830060000|2022-01-10 15:54:20|29913.77|29913.77|29917.31|29917.31|29917.31|29917.31|29913.77|29913.77|0
1641830080000|2022-01-10 15:54:40|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|29917.71|0
1641830090000|2022-01-10 15:54:50|29914.18|29914.18|29910.65|29910.65|29914.18|29914.18|29910.65|29910.65|0
1641830150000|2022-01-10 15:55:50|29910.04|29910.04|29902.56|29902.56|29910.04|29910.04|29902.56|29902.56|0
1641830160000|2022-01-10 15:56:00|29901.96|29901.96|29901.96|29901.96|29901.96|29901.96|29898.43|29898.43|0
1641830180000|2022-01-10 15:56:20|29905.5|29905.5|29905.5|29905.5|29905.5|29905.5|29905.5|29905.5|0
1641830200000|2022-01-10 15:56:40|29901.96|29901.96|29901.96|29901.96|29901.96|29901.96|29901.96|29901.96|0
1641830210000|2022-01-10 15:56:50|29905.5|29905.5|29905.5|29905.5|29905.5|29905.5|29905.5|29905.5|0
1641830230000|2022-01-10 15:57:10|29901.96|29901.96|29901.96|29901.96|29901.96|29901.96|29901.96|29901.96|0
1641830260000|2022-01-10 15:57:40|29898.43|29898.43|29891.36|29891.36|29898.43|29898.43|29891.36|29891.36|0
1641830270000|2022-01-10 15:57:50|29890.76|29890.76|29887.22|29887.22|29890.76|29890.76|29887.22|29887.22|0
1641830280000|2022-01-10 15:58:00|29880.15|29880.15|29880.15|29880.15|29887.22|29887.22|29876.62|29876.62|0
1641830290000|2022-01-10 15:58:10|29876.62|29876.62|29890.76|29890.76|29890.76|29890.76|29876.62|29876.62|0
1641830300000|2022-01-10 15:58:20|29883.69|29883.69|29880.15|29880.15|29883.69|29883.69|29880.15|29880.15|0
1641830330000|2022-01-10 15:58:50|29876.62|29876.62|29866.01|29866.01|29876.62|29876.62|29866.01|29866.01|0
1641830350000|2022-01-10 15:59:10|29873.08|29873.08|29873.08|29873.08|29873.08|29873.08|29873.08|29873.08|0
1641830390000|2022-01-10 15:59:50|29876.62|29876.62|29870.15|29870.15|29877.22|29877.22|29870.15|29870.15|0
1641830400000|2022-01-10 16:00:00|29866.61|29866.61|29851.87|29851.87|29866.61|29866.61|29851.87|29851.87|0
1641830410000|2022-01-10 16:00:10|29862.48|29862.48|29858.94|29858.94|29862.48|29862.48|29858.94|29858.94|0
1641830430000|2022-01-10 16:00:30|29855.41|29855.41|29855.41|29855.41|29855.41|29855.41|29855.41|29855.41|0
1641830440000|2022-01-10 16:00:40|29851.87|29851.87|29862.48|29862.48|29862.48|29862.48|29848.34|29848.34|0
1641830460000|2022-01-10 16:01:00|29858.94|29858.94|29859.54|29859.54|29859.54|29859.54|29858.94|29858.94|0
1641830470000|2022-01-10 16:01:10|29858.94|29858.94|29858.94|29858.94|29858.94|29858.94|29858.94|29858.94|0
1641830490000|2022-01-10 16:01:30|29855.41|29855.41|29855.41|29855.41|29855.41|29855.41|29855.41|29855.41|0
1641830520000|2022-01-10 16:02:00|29851.87|29851.87|29858.94|29858.94|29858.94|29858.94|29851.87|29851.87|0
1641830560000|2022-01-10 16:02:40|29866.01|29866.01|29866.01|29866.01|29866.01|29866.01|29866.01|29866.01|0
1641830580000|2022-01-10 16:03:00|29866.61|29866.61|29866.61|29866.61|29870.15|29870.15|29866.61|29866.61|0
1641830600000|2022-01-10 16:03:20|29873.68|29873.68|29873.68|29873.68|29873.68|29873.68|29873.68|29873.68|0
1641830630000|2022-01-10 16:03:50|29873.08|29873.08|29873.08|29873.08|29873.08|29873.08|29873.08|29873.08|0
1641830640000|2022-01-10 16:04:00|29876.62|29876.62|29880.75|29880.75|29880.75|29880.75|29876.62|29876.62|0
1641830660000|2022-01-10 16:04:20|29873.68|29873.68|29873.68|29873.68|29873.68|29873.68|29873.68|29873.68|0
1641830690000|2022-01-10 16:04:50|29874.29|29874.29|29889.63|29889.63|29889.63|29889.63|29874.29|29874.29|0
1641830700000|2022-01-10 16:05:00|29882.56|29882.56|29894.96|29894.96|29894.96|29894.96|29881.96|29881.96|0
1641830710000|2022-01-10 16:05:10|29894.36|29894.36|29890.23|29890.23|29894.36|29894.36|29890.23|29890.23|0
1641830720000|2022-01-10 16:05:20|29893.76|29893.76|29894.85|29894.85|29897.3|29897.3|29893.76|29893.76|0
1641830730000|2022-01-10 16:05:30|29891.31|29891.31|29891.31|29891.31|29891.31|29891.31|29891.31|29891.31|0
1641830740000|2022-01-10 16:05:40|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|29891.07|0
1641830750000|2022-01-10 16:05:50|29891.55|29891.55|29891.55|29891.55|29891.55|29891.55|29891.55|29891.55|0
1641830760000|2022-01-10 16:06:00|29895.09|29895.09|29895.09|29895.09|29895.09|29895.09|29895.09|29895.09|0
1641830770000|2022-01-10 16:06:10|29891.55|29891.55|29888.62|29888.62|29891.55|29891.55|29888.02|29888.02|0
1641830780000|2022-01-10 16:06:20|29892.16|29892.16|29892.76|29892.76|29892.76|29892.76|29892.16|29892.16|0
1641830790000|2022-01-10 16:06:30|29899.83|29899.83|29899.83|29899.83|29899.83|29899.83|29899.83|29899.83|0
1641830800000|2022-01-10 16:06:40|29900.43|29900.43|29900.43|29900.43|29900.43|29900.43|29900.43|29900.43|0
1641830810000|2022-01-10 16:06:50|29900.67|29900.67|29901.15|29901.15|29901.15|29901.15|29900.67|29900.67|0
1641830820000|2022-01-10 16:07:00|29902.35|29902.35|29902.35|29902.35|29902.35|29902.35|29902.35|29902.35|0
1641830830000|2022-01-10 16:07:10|29901.75|29901.75|29901.75|29901.75|29901.75|29901.75|29901.75|29901.75|0
1641830840000|2022-01-10 16:07:20|29901.27|29901.27|29901.87|29901.87|29901.87|29901.87|29901.27|29901.27|0
1641830850000|2022-01-10 16:07:30|29898.34|29898.34|29894.8|29894.8|29898.34|29898.34|29894.8|29894.8|0
1641830860000|2022-01-10 16:07:40|29898.34|29898.34|29898.34|29898.34|29898.34|29898.34|29898.34|29898.34|0
1641830870000|2022-01-10 16:07:50|29894.8|29894.8|29894.8|29894.8|29894.8|29894.8|29894.8|29894.8|0
1641830880000|2022-01-10 16:08:00|29894.56|29894.56|29891.02|29891.02|29894.56|29894.56|29891.02|29891.02|0
1641830890000|2022-01-10 16:08:10|29887.49|29887.49|29887.49|29887.49|29887.49|29887.49|29887.49|29887.49|0
1641830900000|2022-01-10 16:08:20|29891.02|29891.02|29889.82|29889.82|29891.02|29891.02|29889.82|29889.82|0
1641830910000|2022-01-10 16:08:30|29896.89|29896.89|29897.49|29897.49|29900.43|29900.43|29896.89|29896.89|0
1641830920000|2022-01-10 16:08:40|29893.96|29893.96|29893.96|29893.96|29893.96|29893.96|29893.96|29893.96|0
1641830930000|2022-01-10 16:08:50|29894.56|29894.56|29898.09|29898.09|29898.09|29898.09|29894.56|29894.56|0
1641830940000|2022-01-10 16:09:00|29898.69|29898.69|29899.3|29899.3|29899.3|29899.3|29898.69|29898.69|0
1641830950000|2022-01-10 16:09:10|29899.9|29899.9|29914.04|29914.04|29917.57|29917.57|29899.9|29899.9|0
1641830970000|2022-01-10 16:09:30|29914.64|29914.64|29914.64|29914.64|29914.64|29914.64|29914.64|29914.64|0
1641830980000|2022-01-10 16:09:40|29911.1|29911.1|29910.5|29910.5|29914.64|29914.64|29909.9|29909.9|0
1641830990000|2022-01-10 16:09:50|29914.04|29914.04|29914.04|29914.04|29914.04|29914.04|29914.04|29914.04|0
1641831000000|2022-01-10 16:10:00|29914.64|29914.64|29916.97|29916.97|29918.17|29918.17|29914.64|29914.64|0
1641831010000|2022-01-10 16:10:10|29916.37|29916.37|29916.37|29916.37|29916.37|29916.37|29916.37|29916.37|0
1641831020000|2022-01-10 16:10:20|29912.83|29912.83|29914.04|29914.04|29914.04|29914.04|29912.83|29912.83|0
1641831030000|2022-01-10 16:10:30|29917.57|29917.57|29917.57|29917.57|29917.57|29917.57|29917.57|29917.57|0
1641831040000|2022-01-10 16:10:40|29914.04|29914.04|29913.43|29913.43|29914.04|29914.04|29913.43|29913.43|0
1641831050000|2022-01-10 16:10:50|29914.04|29914.04|29914.04|29914.04|29914.04|29914.04|29914.04|29914.04|0
1641831060000|2022-01-10 16:11:00|29913.43|29913.43|29914.04|29914.04|29914.04|29914.04|29913.43|29913.43|0
1641831070000|2022-01-10 16:11:10|29914.64|29914.64|29914.64|29914.64|29914.64|29914.64|29914.64|29914.64|0
1641831080000|2022-01-10 16:11:20|29921.71|29921.71|29921.71|29921.71|29921.71|29921.71|29921.71|29921.71|0
1641831100000|2022-01-10 16:11:40|29921.11|29921.11|29924.64|29924.64|29924.64|29924.64|29914.04|29914.04|0
1641831110000|2022-01-10 16:11:50|29925.24|29925.24|29932.31|29932.31|29932.72|29932.72|29925.24|29925.24|0
1641831120000|2022-01-10 16:12:00|29928.78|29928.78|29932.31|29932.31|29932.31|29932.31|29928.78|29928.78|0
1641831140000|2022-01-10 16:12:20|29935.85|29935.85|29935.85|29935.85|29935.85|29935.85|29935.85|29935.85|0
1641831150000|2022-01-10 16:12:30|29932.31|29932.31|29932.31|29932.31|29932.31|29932.31|29932.31|29932.31|0
1641831160000|2022-01-10 16:12:40|29925.24|29925.24|29928.78|29928.78|29928.78|29928.78|29925.24|29925.24|0
1641831180000|2022-01-10 16:13:00|29929.38|29929.38|29929.38|29929.38|29929.38|29929.38|29928.78|29928.78|0
1641831190000|2022-01-10 16:13:10|29925.84|29925.84|29925.84|29925.84|29925.84|29925.84|29925.84|29925.84|0
1641831200000|2022-01-10 16:13:20|29922.31|29922.31|29925.84|29925.84|29925.84|29925.84|29922.31|29922.31|0
1641831210000|2022-01-10 16:13:30|29929.38|29929.38|29929.38|29929.38|29929.38|29929.38|29929.38|29929.38|0
1641831220000|2022-01-10 16:13:40|29928.78|29928.78|29928.78|29928.78|29928.78|29928.78|29928.78|29928.78|0
1641831230000|2022-01-10 16:13:50|29925.24|29925.24|29925.84|29925.84|29925.84|29925.84|29925.24|29925.24|0
1641831250000|2022-01-10 16:14:10|29925.24|29925.24|29918.17|29918.17|29925.24|29925.24|29918.17|29918.17|0
1641831260000|2022-01-10 16:14:20|29918.77|29918.77|29918.77|29918.77|29918.77|29918.77|29918.77|29918.77|0
1641831290000|2022-01-10 16:14:50|29919.26|29919.26|29919.86|29919.86|29919.86|29919.86|29919.26|29919.26|0
1641831300000|2022-01-10 16:15:00|29916.32|29916.32|29912.79|29912.79|29916.32|29916.32|29911.59|29911.59|0
1641831310000|2022-01-10 16:15:10|29916.32|29916.32|29916.32|29916.32|29916.32|29916.32|29916.32|29916.32|0
1641831340000|2022-01-10 16:15:40|29912.79|29912.79|29909.25|29909.25|29913.39|29913.39|29909.25|29909.25|0
1641831350000|2022-01-10 16:15:50|29909.49|29909.49|29909.49|29909.49|29909.49|29909.49|29909.49|29909.49|0
1641831360000|2022-01-10 16:16:00|29908.89|29908.89|29912.43|29912.43|29912.43|29912.43|29908.89|29908.89|0
1641831380000|2022-01-10 16:16:20|29913.03|29913.03|29912.19|29912.19|29913.03|29913.03|29912.19|29912.19|0
1641831390000|2022-01-10 16:16:30|29912.79|29912.79|29912.79|29912.79|29912.79|29912.79|29912.79|29912.79|0
1641831410000|2022-01-10 16:16:50|29912.19|29912.19|29911.59|29911.59|29912.19|29912.19|29911.59|29911.59|0
1641831420000|2022-01-10 16:17:00|29912.79|29912.79|29912.79|29912.79|29912.79|29912.79|29912.79|29912.79|0
1641831430000|2022-01-10 16:17:10|29916.32|29916.32|29916.32|29916.32|29916.32|29916.32|29916.32|29916.32|0
1641831440000|2022-01-10 16:17:20|29916.92|29916.92|29916.92|29916.92|29916.92|29916.92|29916.92|29916.92|0
1641831450000|2022-01-10 16:17:30|29917.52|29917.52|29917.52|29917.52|29917.52|29917.52|29917.52|29917.52|0
1641831460000|2022-01-10 16:17:40|29917.28|29917.28|29920.82|29920.82|29920.82|29920.82|29917.28|29917.28|0
1641831470000|2022-01-10 16:17:50|29924.35|29924.35|29924.95|29924.95|29924.95|29924.95|29924.35|29924.35|0
1641831480000|2022-01-10 16:18:00|29928.49|29928.49|29927.29|29927.29|29928.49|29928.49|29927.29|29927.29|0
1641831490000|2022-01-10 16:18:10|29930.82|29930.82|29931.42|29931.42|29932.02|29932.02|29930.82|29930.82|0
1641831500000|2022-01-10 16:18:20|29930.82|29930.82|29930.82|29930.82|29930.82|29930.82|29927.29|29927.29|0
1641831510000|2022-01-10 16:18:30|29931.42|29931.42|29931.42|29931.42|29931.42|29931.42|29931.42|29931.42|0
1641831530000|2022-01-10 16:18:50|29932.02|29932.02|29930.22|29930.22|29932.02|29932.02|29930.22|29930.22|0
1641831540000|2022-01-10 16:19:00|29926.68|29926.68|29926.68|29926.68|29926.68|29926.68|29926.68|29926.68|0
1641831560000|2022-01-10 16:19:20|29930.22|29930.22|29930.22|29930.22|29933.75|29933.75|29930.22|29930.22|0
1641831590000|2022-01-10 16:19:50|29930.82|29930.82|29930.82|29930.82|29930.82|29930.82|29930.82|29930.82|0
1641831600000|2022-01-10 16:20:00|29930.22|29930.22|29930.22|29930.22|29930.22|29930.22|29930.22|29930.22|0
1641831610000|2022-01-10 16:20:10|29926.68|29926.68|29927.29|29927.29|29927.29|29927.29|29923.15|29923.15|0
1641831620000|2022-01-10 16:20:20|29930.82|29930.82|29933.95|29933.95|29933.95|29933.95|29930.41|29930.41|0
1641831630000|2022-01-10 16:20:30|29934.55|29934.55|29934.55|29934.55|29934.55|29934.55|29934.55|29934.55|0
1641831640000|2022-01-10 16:20:40|29941.62|29941.62|29941.62|29941.62|29948.69|29948.69|29941.62|29941.62|0
1641831660000|2022-01-10 16:21:00|29945.15|29945.15|29945.15|29945.15|29945.15|29945.15|29945.15|29945.15|0
1641831710000|2022-01-10 16:21:50|29941.62|29941.62|29942.22|29942.22|29942.22|29942.22|29941.62|29941.62|0
1641831730000|2022-01-10 16:22:10|29941.62|29941.62|29941.62|29941.62|29941.62|29941.62|29941.62|29941.62|0
1641831750000|2022-01-10 16:22:30|29942.22|29942.22|29942.82|29942.82|29942.82|29942.82|29941.62|29941.62|0
1641831760000|2022-01-10 16:22:40|29943.06|29943.06|29943.06|29943.06|29943.06|29943.06|29943.06|29943.06|0
1641831770000|2022-01-10 16:22:50|29943.54|29943.54|29946.48|29946.48|29947.08|29947.08|29942.94|29942.94|0
1641831780000|2022-01-10 16:23:00|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|0
1641831810000|2022-01-10 16:23:30|29946.48|29946.48|29946.48|29946.48|29946.48|29946.48|29946.48|29946.48|0
1641831820000|2022-01-10 16:23:40|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|29947.08|0
1641831830000|2022-01-10 16:23:50|29943.54|29943.54|29943.54|29943.54|29943.54|29943.54|29943.54|29943.54|0
1641831840000|2022-01-10 16:24:00|29942.94|29942.94|29942.94|29942.94|29943.54|29943.54|29942.94|29942.94|0
1641831860000|2022-01-10 16:24:20|29946.48|29946.48|29947.08|29947.08|29947.08|29947.08|29942.94|29942.94|0
1641831870000|2022-01-10 16:24:30|29946.48|29946.48|29946.48|29946.48|29946.48|29946.48|29946.48|29946.48|0
1641831880000|2022-01-10 16:24:40|29946.24|29946.24|29943.3|29943.3|29946.24|29946.24|29942.7|29942.7|0
1641831890000|2022-01-10 16:24:50|29943.9|29943.9|29946.84|29946.84|29947.44|29947.44|29943.9|29943.9|0
1641831900000|2022-01-10 16:25:00|29947.44|29947.44|29948.04|29948.04|29948.04|29948.04|29947.44|29947.44|0
1641831910000|2022-01-10 16:25:10|29946.84|29946.84|29946.84|29946.84|29946.84|29946.84|29946.84|29946.84|0
1641831920000|2022-01-10 16:25:20|29943.3|29943.3|29947.68|29947.68|29947.68|29947.68|29943.3|29943.3|0
1641831940000|2022-01-10 16:25:40|29951.21|29951.21|29962.42|29962.42|29962.42|29962.42|29951.21|29951.21|0
1641831950000|2022-01-10 16:25:50|29965.96|29965.96|29962.42|29962.42|29965.96|29965.96|29962.42|29962.42|0
1641831960000|2022-01-10 16:26:00|29960.62|29960.62|29972.91|29972.91|29972.91|29972.91|29960.62|29960.62|0
1641831970000|2022-01-10 16:26:10|29969.37|29969.37|29969.37|29969.37|29969.37|29969.37|29969.37|29969.37|0
1641831980000|2022-01-10 16:26:20|29968.77|29968.77|29968.77|29968.77|29968.77|29968.77|29968.77|29968.77|0
1641832000000|2022-01-10 16:26:40|29969.97|29969.97|29969.97|29969.97|29969.97|29969.97|29969.97|29969.97|0
1641832010000|2022-01-10 16:26:50|29973.51|29973.51|29974.11|29974.11|29974.11|29974.11|29973.51|29973.51|0
1641832020000|2022-01-10 16:27:00|29977.64|29977.64|29978.25|29978.25|29978.25|29978.25|29977.64|29977.64|0
1641832030000|2022-01-10 16:27:10|29974.71|29974.71|29978.25|29978.25|29978.25|29978.25|29974.71|29974.71|0
1641832040000|2022-01-10 16:27:20|29974.71|29974.71|29969.97|29969.97|29974.71|29974.71|29969.97|29969.97|0
1641832050000|2022-01-10 16:27:30|29970.57|29970.57|29970.57|29970.57|29971.18|29971.18|29970.57|29970.57|0
1641832060000|2022-01-10 16:27:40|29969.85|29969.85|29973.38|29973.38|29973.38|29973.38|29969.85|29969.85|0
1641832070000|2022-01-10 16:27:50|29969.85|29969.85|29971.78|29971.78|29975.31|29975.31|29969.85|29969.85|0
1641832080000|2022-01-10 16:28:00|29975.31|29975.31|29973.51|29973.51|29975.31|29975.31|29969.97|29969.97|0
1641832090000|2022-01-10 16:28:10|29974.71|29974.71|29970.57|29970.57|29974.71|29974.71|29970.57|29970.57|0
1641832100000|2022-01-10 16:28:20|29974.11|29974.11|29975.31|29975.31|29975.31|29975.31|29974.11|29974.11|0
1641832110000|2022-01-10 16:28:30|29975.91|29975.91|29975.91|29975.91|29975.91|29975.91|29972.38|29972.38|0
1641832120000|2022-01-10 16:28:40|29979.45|29979.45|29978.49|29978.49|29979.69|29979.69|29975.91|29975.91|0
1641832130000|2022-01-10 16:28:50|29974.95|29974.95|29974.95|29974.95|29974.95|29974.95|29971.42|29971.42|0
1641832140000|2022-01-10 16:29:00|29971.42|29971.42|29977.89|29977.89|29978.49|29978.49|29971.42|29971.42|0
1641832150000|2022-01-10 16:29:10|29978.49|29978.49|29979.09|29979.09|29980.89|29980.89|29978.49|29978.49|0
1641832160000|2022-01-10 16:29:20|29982.62|29982.62|29980.29|29980.29|29982.62|29982.62|29979.09|29979.09|0
1641832170000|2022-01-10 16:29:30|29976.76|29976.76|29967.28|29967.28|29979.09|29979.09|29967.28|29967.28|0
1641832180000|2022-01-10 16:29:40|29968.48|29968.48|29964.95|29964.95|29969.08|29969.08|29963.75|29963.75|0
1641832190000|2022-01-10 16:29:50|29957.88|29957.88|29976.42|29976.42|29976.42|29976.42|29957.88|29957.88|0
1641888900000|2022-01-11 08:15:00|29872.42|29872.42|29877.18|29877.18|29884.25|29884.25|29872.42|29872.42|0
1641888910000|2022-01-11 08:15:10|29870.11|29870.11|29858.31|29858.31|29870.11|29870.11|29858.31|29858.31|0
1641888920000|2022-01-11 08:15:20|29859.13|29859.13|29851.24|29851.24|29859.13|29859.13|29847.51|29847.51|0
1641888930000|2022-01-11 08:15:30|29852.06|29852.06|29861.84|29861.84|29861.84|29861.84|29852.06|29852.06|0
1641888950000|2022-01-11 08:15:50|29865.38|29865.38|29851.24|29851.24|29865.38|29865.38|29851.24|29851.24|0
1641888960000|2022-01-11 08:16:00|29854.77|29854.77|29851.24|29851.24|29854.77|29854.77|29851.24|29851.24|0
1641888970000|2022-01-11 08:16:10|29847.7|29847.7|29851.24|29851.24|29854.77|29854.77|29844.17|29844.17|0
1641888980000|2022-01-11 08:16:20|29854.77|29854.77|29865.38|29865.38|29865.38|29865.38|29854.77|29854.77|0
1641888990000|2022-01-11 08:16:30|29868.91|29868.91|29868.31|29868.31|29868.91|29868.91|29864.78|29864.78|0
1641889000000|2022-01-11 08:16:40|29864.78|29864.78|29860.83|29860.83|29864.78|29864.78|29857.3|29857.3|0
1641889010000|2022-01-11 08:16:50|29853.76|29853.76|29849.02|29849.02|29854.58|29854.58|29849.02|29849.02|0
1641889020000|2022-01-11 08:17:00|29844.89|29844.89|29851.96|29851.96|29851.96|29851.96|29844.89|29844.89|0
1641889030000|2022-01-11 08:17:10|29855.49|29855.49|29862.56|29862.56|29862.56|29862.56|29855.49|29855.49|0
1641889040000|2022-01-11 08:17:20|29851.96|29851.96|29862.56|29862.56|29862.56|29862.56|29851.96|29851.96|0
1641889050000|2022-01-11 08:17:30|29866.1|29866.1|29873.65|29873.65|29873.65|29873.65|29866.1|29866.1|0
1641889060000|2022-01-11 08:17:40|29873.17|29873.17|29865.61|29865.61|29873.17|29873.17|29865.61|29865.61|0
1641889070000|2022-01-11 08:17:50|29865.13|29865.13|29840.39|29840.39|29865.13|29865.13|29840.39|29840.39|0
1641889080000|2022-01-11 08:18:00|29843.92|29843.92|29854.52|29854.52|29854.52|29854.52|29843.92|29843.92|0
1641889090000|2022-01-11 08:18:10|29850.99|29850.99|29854.11|29854.11|29854.52|29854.52|29850.99|29850.99|0
1641889100000|2022-01-11 08:18:20|29854.52|29854.52|29854.52|29854.52|29854.52|29854.52|29854.52|29854.52|0
1641889110000|2022-01-11 08:18:30|29854.04|29854.04|29854.04|29854.04|29854.04|29854.04|29854.04|29854.04|0
1641889120000|2022-01-11 08:18:40|29843.44|29843.44|29833.65|29833.65|29847.79|29847.79|29826.58|29826.58|0
1641889130000|2022-01-11 08:18:50|29819.51|29819.51|29818.69|29818.69|29819.51|29819.51|29815.98|29815.98|0
1641889140000|2022-01-11 08:19:00|29815.16|29815.16|29815.16|29815.16|29818.69|29818.69|29808.09|29808.09|0
1641889150000|2022-01-11 08:19:10|29811.62|29811.62|29815.16|29815.16|29815.16|29815.16|29811.62|29811.62|0
1641889160000|2022-01-11 08:19:20|29814.34|29814.34|29806.86|29806.86|29814.34|29814.34|29803.73|29803.73|0
1641889180000|2022-01-11 08:19:40|29803.32|29803.32|29799.79|29799.79|29803.32|29803.32|29799.79|29799.79|0
1641889190000|2022-01-11 08:19:50|29798.15|29798.15|29795.84|29795.84|29799.79|29799.79|29792.72|29792.72|0
1641889200000|2022-01-11 08:20:00|29792.31|29792.31|29793.13|29793.13|29796.66|29796.66|29792.31|29792.31|0
1641889220000|2022-01-11 08:20:20|29789.59|29789.59|29781.7|29781.7|29789.59|29789.59|29781.7|29781.7|0
1641889240000|2022-01-11 08:20:40|29778.7|29778.7|29775.77|29775.77|29779.3|29779.3|29775.77|29775.77|0
1641889250000|2022-01-11 08:20:50|29768.7|29768.7|29775.77|29775.77|29775.77|29775.77|29765.16|29765.16|0
1641889260000|2022-01-11 08:21:00|29776.73|29776.73|29783.8|29783.8|29783.8|29783.8|29776.73|29776.73|0
1641889270000|2022-01-11 08:21:10|29794.41|29794.41|29805.61|29805.61|29805.61|29805.61|29794.41|29794.41|0
1641889280000|2022-01-11 08:21:20|29809.15|29809.15|29809.15|29809.15|29809.15|29809.15|29809.15|29809.15|0
1641889290000|2022-01-11 08:21:30|29802.08|29802.08|29805.61|29805.61|29805.61|29805.61|29802.08|29802.08|0
1641889300000|2022-01-11 08:21:40|29809.15|29809.15|29813.09|29813.09|29813.09|29813.09|29809.15|29809.15|0
1641889310000|2022-01-11 08:21:50|29809.56|29809.56|29802.49|29802.49|29809.56|29809.56|29802.49|29802.49|0
1641889330000|2022-01-11 08:22:10|29802.08|29802.08|29799.36|29799.36|29802.9|29802.9|29792.29|29792.29|0
1641889340000|2022-01-11 08:22:20|29802.9|29802.9|29809.56|29809.56|29809.56|29809.56|29802.9|29802.9|0
1641889350000|2022-01-11 08:22:30|29809.97|29809.97|29806.43|29806.43|29809.97|29809.97|29806.43|29806.43|0
1641889360000|2022-01-11 08:22:40|29806.02|29806.02|29806.02|29806.02|29806.02|29806.02|29802.49|29802.49|0
1641889370000|2022-01-11 08:22:50|29802.49|29802.49|29802.49|29802.49|29802.49|29802.49|29798.95|29798.95|0
1641889380000|2022-01-11 08:23:00|29806.02|29806.02|29806.02|29806.02|29806.43|29806.43|29806.02|29806.02|0
1641889390000|2022-01-11 08:23:10|29806.84|29806.84|29806.43|29806.43|29806.84|29806.84|29806.43|29806.43|0
1641889400000|2022-01-11 08:23:20|29807.66|29807.66|29810.38|29810.38|29810.38|29810.38|29803.31|29803.31|0
1641889410000|2022-01-11 08:23:30|29813.91|29813.91|29806.84|29806.84|29813.91|29813.91|29806.84|29806.84|0
1641889420000|2022-01-11 08:23:40|29810.38|29810.38|29792.7|29792.7|29810.38|29810.38|29792.7|29792.7|0
1641889430000|2022-01-11 08:23:50|29796.24|29796.24|29787.15|29787.15|29796.24|29796.24|29787.15|29787.15|0
1641889440000|2022-01-11 08:24:00|29790.68|29790.68|29783.61|29783.61|29790.68|29790.68|29783.61|29783.61|0
1641889450000|2022-01-11 08:24:10|29783.01|29783.01|29772.41|29772.41|29783.01|29783.01|29765.34|29765.34|0
1641889460000|2022-01-11 08:24:20|29772|29772|29772|29772|29772|29772|29772|29772|0
1641889470000|2022-01-11 08:24:30|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|29764.93|0
1641889480000|2022-01-11 08:24:40|29761.39|29761.39|29764.93|29764.93|29764.93|29764.93|29761.39|29761.39|0
1641889490000|2022-01-11 08:24:50|29761.39|29761.39|29768.46|29768.46|29768.46|29768.46|29757.86|29757.86|0
1641889500000|2022-01-11 08:25:00|29793.21|29793.21|29759.78|29759.78|29793.21|29793.21|29759.78|29759.78|0
1641889510000|2022-01-11 08:25:10|29756.25|29756.25|29752.3|29752.3|29759.37|29759.37|29752.3|29752.3|0
1641889520000|2022-01-11 08:25:20|29751.48|29751.48|29747.95|29747.95|29751.48|29751.48|29747.95|29747.95|0
1641889530000|2022-01-11 08:25:30|29747.54|29747.54|29747.13|29747.13|29747.54|29747.54|29747.13|29747.13|0
1641889550000|2022-01-11 08:25:50|29740.06|29740.06|29740.06|29740.06|29740.06|29740.06|29740.06|29740.06|0
1641889560000|2022-01-11 08:26:00|29732.99|29732.99|29738.86|29738.86|29740.06|29740.06|29729.45|29729.45|0
1641889580000|2022-01-11 08:26:20|29735.32|29735.32|29735.32|29735.32|29735.32|29735.32|29731.79|29731.79|0
1641889590000|2022-01-11 08:26:30|29731.79|29731.79|29724.72|29724.72|29731.79|29731.79|29724.72|29724.72|0
1641889600000|2022-01-11 08:26:40|29735.32|29735.32|29734.91|29734.91|29738.86|29738.86|29734.91|29734.91|0
1641889610000|2022-01-11 08:26:50|29738.45|29738.45|29727.84|29727.84|29738.45|29738.45|29727.84|29727.84|0
1641889620000|2022-01-11 08:27:00|29729.07|29729.07|29725.95|29725.95|29729.48|29729.48|29722.41|29722.41|0
1641889630000|2022-01-11 08:27:10|29729.48|29729.48|29736.14|29736.14|29736.14|29736.14|29729.07|29729.07|0
1641889640000|2022-01-11 08:27:20|29739.67|29739.67|29739.67|29739.67|29739.67|29739.67|29739.67|29739.67|0
1641889650000|2022-01-11 08:27:30|29736.14|29736.14|29728.66|29728.66|29739.67|29739.67|29728.66|29728.66|0
1641889660000|2022-01-11 08:27:40|29725.13|29725.13|29714.52|29714.52|29725.13|29725.13|29714.52|29714.52|0
1641889670000|2022-01-11 08:27:50|29718.06|29718.06|29714.52|29714.52|29718.06|29718.06|29714.52|29714.52|0
1641889680000|2022-01-11 08:28:00|29710.99|29710.99|29711.59|29711.59|29714.52|29714.52|29703.92|29703.92|0
1641889690000|2022-01-11 08:28:10|29708.05|29708.05|29711.59|29711.59|29711.59|29711.59|29708.05|29708.05|0
1641889700000|2022-01-11 08:28:20|29708.05|29708.05|29708.05|29708.05|29711.59|29711.59|29708.05|29708.05|0
1641889710000|2022-01-11 08:28:30|29711.59|29711.59|29715.12|29715.12|29715.12|29715.12|29711.59|29711.59|0
1641889720000|2022-01-11 08:28:40|29718.66|29718.66|29711.97|29711.97|29718.66|29718.66|29711.97|29711.97|0
1641889730000|2022-01-11 08:28:50|29704.9|29704.9|29704.9|29704.9|29704.9|29704.9|29704.9|29704.9|0
1641889750000|2022-01-11 08:29:10|29708.44|29708.44|29711.97|29711.97|29711.97|29711.97|29708.44|29708.44|0
1641889760000|2022-01-11 08:29:20|29708.44|29708.44|29711.97|29711.97|29711.97|29711.97|29708.44|29708.44|0
1641889770000|2022-01-11 08:29:30|29711.56|29711.56|29708.03|29708.03|29711.56|29711.56|29708.03|29708.03|0
1641889790000|2022-01-11 08:29:50|29700.96|29700.96|29693.89|29693.89|29700.96|29700.96|29693.89|29693.89|0
1641889800000|2022-01-11 08:30:00|29686.82|29686.82|29679.75|29679.75|29686.82|29686.82|29676.22|29676.22|0
1641889810000|2022-01-11 08:30:10|29672.68|29672.68|29664.41|29664.41|29672.68|29672.68|29664.41|29664.41|0
1641889820000|2022-01-11 08:30:20|29660.87|29660.87|29665.01|29665.01|29665.01|29665.01|29653.8|29653.8|0
1641889830000|2022-01-11 08:30:30|29668.55|29668.55|29657.94|29657.94|29668.55|29668.55|29657.94|29657.94|0
1641889840000|2022-01-11 08:30:40|29654.41|29654.41|29643.8|29643.8|29654.41|29654.41|29643.8|29643.8|0
1641889850000|2022-01-11 08:30:50|29645.25|29645.25|29644.53|29644.53|29645.25|29645.25|29643.8|29643.8|0
1641889860000|2022-01-11 08:31:00|29648.55|29648.55|29652.08|29652.08|29652.08|29652.08|29648.55|29648.55|0
1641889870000|2022-01-11 08:31:10|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|29648.55|0
1641889880000|2022-01-11 08:31:20|29652.08|29652.08|29648.55|29648.55|29652.08|29652.08|29648.55|29648.55|0
1641889890000|2022-01-11 08:31:30|29645.01|29645.01|29648.55|29648.55|29648.55|29648.55|29645.01|29645.01|0
1641889900000|2022-01-11 08:31:40|29641.48|29641.48|29633.2|29633.2|29641.48|29641.48|29629.67|29629.67|0
1641889910000|2022-01-11 08:31:50|29636.74|29636.74|29629.67|29629.67|29636.74|29636.74|29629.67|29629.67|0
1641889920000|2022-01-11 08:32:00|29626.14|29626.14|29633.2|29633.2|29633.2|29633.2|29626.14|29626.14|0
1641889930000|2022-01-11 08:32:10|29636.74|29636.74|29636.74|29636.74|29636.74|29636.74|29636.74|29636.74|0
1641889940000|2022-01-11 08:32:20|29633.2|29633.2|29636.81|29636.81|29636.81|29636.81|29626.14|29626.14|0
1641889950000|2022-01-11 08:32:30|29633.27|29633.27|29633.27|29633.27|29633.27|29633.27|29633.27|29633.27|0
1641889960000|2022-01-11 08:32:40|29630.87|29630.87|29620.27|29620.27|29630.87|29630.87|29620.27|29620.27|0
1641889970000|2022-01-11 08:32:50|29613.2|29613.2|29613.2|29613.2|29613.2|29613.2|29613.2|29613.2|0
1641889980000|2022-01-11 08:33:00|29620.27|29620.27|29627.34|29627.34|29627.34|29627.34|29620.27|29620.27|0
1641889990000|2022-01-11 08:33:10|29620.27|29620.27|29623.8|29623.8|29623.8|29623.8|29620.27|29620.27|0
1641890000000|2022-01-11 08:33:20|29630.87|29630.87|29634.41|29634.41|29634.41|29634.41|29630.87|29630.87|0
1641890010000|2022-01-11 08:33:30|29635.01|29635.01|29635.01|29635.01|29635.01|29635.01|29635.01|29635.01|0
1641890020000|2022-01-11 08:33:40|29624.4|29624.4|29624.4|29624.4|29624.4|29624.4|29624.4|29624.4|0
1641890030000|2022-01-11 08:33:50|29617.33|29617.33|29617.33|29617.33|29617.33|29617.33|29617.33|29617.33|0
1641890040000|2022-01-11 08:34:00|29620.87|29620.87|29620.87|29620.87|29627.94|29627.94|29620.87|29620.87|0
1641890050000|2022-01-11 08:34:10|29624.4|29624.4|29624.4|29624.4|29624.4|29624.4|29624.4|29624.4|0
1641890060000|2022-01-11 08:34:20|29620.87|29620.87|29616.12|29616.12|29620.87|29620.87|29616.12|29616.12|0
1641890070000|2022-01-11 08:34:30|29623.19|29623.19|29619.66|29619.66|29626.73|29626.73|29619.66|29619.66|0
1641890080000|2022-01-11 08:34:40|29612.59|29612.59|29612.59|29612.59|29612.59|29612.59|29612.59|29612.59|0
1641890090000|2022-01-11 08:34:50|29609.05|29609.05|29609.05|29609.05|29609.05|29609.05|29609.05|29609.05|0
1641890100000|2022-01-11 08:35:00|29612.59|29612.59|29612.59|29612.59|29616.12|29616.12|29612.59|29612.59|0
1641890110000|2022-01-11 08:35:10|29616.12|29616.12|29612.59|29612.59|29619.66|29619.66|29612.59|29612.59|0
1641890120000|2022-01-11 08:35:20|29609.05|29609.05|29611.39|29611.39|29612.59|29612.59|29609.05|29609.05|0
1641890130000|2022-01-11 08:35:30|29604.32|29604.32|29600.78|29600.78|29607.85|29607.85|29593.71|29593.71|0
1641890140000|2022-01-11 08:35:40|29597.25|29597.25|29595.51|29595.51|29597.25|29597.25|29593.71|29593.71|0
1641890150000|2022-01-11 08:35:50|29602.58|29602.58|29596.36|29596.36|29603.43|29603.43|29596.36|29596.36|0
1641890160000|2022-01-11 08:36:00|29599.89|29599.89|29592.82|29592.82|29599.89|29599.89|29592.82|29592.82|0
1641890170000|2022-01-11 08:36:10|29589.29|29589.29|29589.29|29589.29|29589.29|29589.29|29589.29|29589.29|0
1641890180000|2022-01-11 08:36:20|29592.82|29592.82|29592.82|29592.82|29592.82|29592.82|29592.82|29592.82|0
1641890190000|2022-01-11 08:36:30|29589.29|29589.29|29593.42|29593.42|29593.42|29593.42|29589.29|29589.29|0
1641890210000|2022-01-11 08:36:50|29589.89|29589.89|29585.75|29585.75|29589.89|29589.89|29585.75|29585.75|0
1641890220000|2022-01-11 08:37:00|29589.29|29589.29|29584.74|29584.74|29589.29|29589.29|29581.21|29581.21|0
1641890230000|2022-01-11 08:37:10|29588.28|29588.28|29588.28|29588.28|29588.28|29588.28|29588.28|29588.28|0
1641890240000|2022-01-11 08:37:20|29591.81|29591.81|29588.28|29588.28|29591.81|29591.81|29588.28|29588.28|0
1641890250000|2022-01-11 08:37:30|29584.74|29584.74|29570.6|29570.6|29584.74|29584.74|29570.6|29570.6|0
1641890260000|2022-01-11 08:37:40|29570.19|29570.19|29573.73|29573.73|29573.73|29573.73|29570.19|29570.19|0
1641890270000|2022-01-11 08:37:50|29577.26|29577.26|29573.73|29573.73|29577.26|29577.26|29573.73|29573.73|0
1641890280000|2022-01-11 08:38:00|29577.26|29577.26|29577.26|29577.26|29577.26|29577.26|29577.26|29577.26|0
1641890290000|2022-01-11 08:38:10|29580.8|29580.8|29580.8|29580.8|29580.8|29580.8|29580.8|29580.8|0
1641890310000|2022-01-11 08:38:30|29577.26|29577.26|29577.26|29577.26|29577.26|29577.26|29573.73|29573.73|0
1641890330000|2022-01-11 08:38:50|29573.73|29573.73|29577.26|29577.26|29577.26|29577.26|29573.73|29573.73|0
1641890340000|2022-01-11 08:39:00|29573.73|29573.73|29577.26|29577.26|29577.26|29577.26|29573.73|29573.73|0
1641890350000|2022-01-11 08:39:10|29570.19|29570.19|29566.66|29566.66|29570.19|29570.19|29566.66|29566.66|0
1641890360000|2022-01-11 08:39:20|29573.73|29573.73|29573.73|29573.73|29580.8|29580.8|29573.73|29573.73|0
1641890400000|2022-01-11 08:40:00|29577.26|29577.26|29573.73|29573.73|29577.26|29577.26|29573.73|29573.73|0
1641890410000|2022-01-11 08:40:10|29570.19|29570.19|29566.66|29566.66|29570.19|29570.19|29566.66|29566.66|0
1641890430000|2022-01-11 08:40:30|29563.12|29563.12|29556.05|29556.05|29563.12|29563.12|29556.05|29556.05|0
1641890450000|2022-01-11 08:40:50|29559.59|29559.59|29556.05|29556.05|29566.66|29566.66|29556.05|29556.05|0
1641890460000|2022-01-11 08:41:00|29563.12|29563.12|29577.26|29577.26|29577.26|29577.26|29563.12|29563.12|0
1641890470000|2022-01-11 08:41:10|29584.33|29584.33|29583.92|29583.92|29584.33|29584.33|29583.92|29583.92|0
1641890480000|2022-01-11 08:41:20|29590.99|29590.99|29576.85|29576.85|29590.99|29590.99|29576.85|29576.85|0
1641890490000|2022-01-11 08:41:30|29580.39|29580.39|29580.39|29580.39|29580.39|29580.39|29580.39|29580.39|0
1641890510000|2022-01-11 08:41:50|29580.63|29580.63|29580.39|29580.39|29580.63|29580.63|29580.39|29580.39|0
1641890520000|2022-01-11 08:42:00|29576.85|29576.85|29576.85|29576.85|29576.85|29576.85|29576.85|29576.85|0
1641890530000|2022-01-11 08:42:10|29576.25|29576.25|29576.25|29576.25|29576.25|29576.25|29576.25|29576.25|0
1641890540000|2022-01-11 08:42:20|29569.18|29569.18|29568.7|29568.7|29569.18|29569.18|29568.7|29568.7|0
1641890550000|2022-01-11 08:42:30|29572.23|29572.23|29572.23|29572.23|29572.23|29572.23|29572.23|29572.23|0
1641890560000|2022-01-11 08:42:40|29565.16|29565.16|29568.7|29568.7|29568.7|29568.7|29565.16|29565.16|0
1641890580000|2022-01-11 08:43:00|29565.16|29565.16|29558.09|29558.09|29565.16|29565.16|29558.09|29558.09|0
1641890590000|2022-01-11 08:43:10|29565.16|29565.16|29565.16|29565.16|29565.16|29565.16|29565.16|29565.16|0
1641890600000|2022-01-11 08:43:20|29568.7|29568.7|29568.7|29568.7|29568.7|29568.7|29568.7|29568.7|0
1641890640000|2022-01-11 08:44:00|29561.63|29561.63|29561.63|29561.63|29561.63|29561.63|29561.63|29561.63|0
1641890650000|2022-01-11 08:44:10|29572.23|29572.23|29572.64|29572.64|29572.64|29572.64|29572.23|29572.23|0
1641890660000|2022-01-11 08:44:20|29576.18|29576.18|29576.18|29576.18|29576.18|29576.18|29576.18|29576.18|0
1641890670000|2022-01-11 08:44:30|29572.64|29572.64|29583.25|29583.25|29583.25|29583.25|29572.64|29572.64|0
1641890690000|2022-01-11 08:44:50|29583.66|29583.66|29583.66|29583.66|29583.66|29583.66|29583.66|29583.66|0
1641890700000|2022-01-11 08:45:00|29580.12|29580.12|29576.59|29576.59|29580.12|29580.12|29576.59|29576.59|0
1641890730000|2022-01-11 08:45:30|29583.66|29583.66|29583.66|29583.66|29583.66|29583.66|29583.66|29583.66|0
1641890740000|2022-01-11 08:45:40|29590.73|29590.73|29590.73|29590.73|29590.73|29590.73|29590.73|29590.73|0
1641890750000|2022-01-11 08:45:50|29608.4|29608.4|29623.02|29623.02|29623.02|29623.02|29608.4|29608.4|0
1641890760000|2022-01-11 08:46:00|29623.51|29623.51|29616.44|29616.44|29627.04|29627.04|29616.44|29616.44|0
1641890770000|2022-01-11 08:46:10|29609.37|29609.37|29609.37|29609.37|29609.37|29609.37|29609.37|29609.37|0
1641890780000|2022-01-11 08:46:20|29608.77|29608.77|29608.77|29608.77|29608.77|29608.77|29608.77|29608.77|0
1641890800000|2022-01-11 08:46:40|29601.7|29601.7|29601.7|29601.7|29601.7|29601.7|29601.7|29601.7|0
1641890810000|2022-01-11 08:46:50|29605.23|29605.23|29605.23|29605.23|29605.23|29605.23|29605.23|29605.23|0
1641890830000|2022-01-11 08:47:10|29594.63|29594.63|29591.09|29591.09|29594.63|29594.63|29591.09|29591.09|0
1641890840000|2022-01-11 08:47:20|29584.02|29584.02|29573.42|29573.42|29584.02|29584.02|29573.42|29573.42|0
1641890860000|2022-01-11 08:47:40|29569.88|29569.88|29562.81|29562.81|29569.88|29569.88|29562.81|29562.81|0
1641890880000|2022-01-11 08:48:00|29555.74|29555.74|29548.67|29548.67|29555.74|29555.74|29548.67|29548.67|0
1641890890000|2022-01-11 08:48:10|29552.21|29552.21|29555.74|29555.74|29555.74|29555.74|29552.21|29552.21|0
1641890900000|2022-01-11 08:48:20|29548.67|29548.67|29555.74|29555.74|29555.74|29555.74|29548.67|29548.67|0
1641890910000|2022-01-11 08:48:30|29552.21|29552.21|29569.88|29569.88|29569.88|29569.88|29552.21|29552.21|0
1641890920000|2022-01-11 08:48:40|29562.81|29562.81|29562.81|29562.81|29562.81|29562.81|29562.81|29562.81|0
1641890930000|2022-01-11 08:48:50|29569.88|29569.88|29573.42|29573.42|29576.95|29576.95|29569.88|29569.88|0
1641890940000|2022-01-11 08:49:00|29584.02|29584.02|29584.02|29584.02|29584.02|29584.02|29584.02|29584.02|0
1641890950000|2022-01-11 08:49:10|29580.49|29580.49|29580.49|29580.49|29580.49|29580.49|29580.49|29580.49|0
1641890970000|2022-01-11 08:49:30|29569.88|29569.88|29569.88|29569.88|29569.88|29569.88|29569.88|29569.88|0
1641890980000|2022-01-11 08:49:40|29566.35|29566.35|29566.35|29566.35|29566.35|29566.35|29566.35|29566.35|0
1641891000000|2022-01-11 08:50:00|29569.88|29569.88|29566.35|29566.35|29569.88|29569.88|29566.35|29566.35|0
1641891030000|2022-01-11 08:50:30|29569.88|29569.88|29562.81|29562.81|29569.88|29569.88|29562.81|29562.81|0
1641891040000|2022-01-11 08:50:40|29559.28|29559.28|29559.88|29559.88|29559.88|29559.88|29559.06|29559.06|0
1641891050000|2022-01-11 08:50:50|29559.06|29559.06|29563.42|29563.42|29563.42|29563.42|29555.53|29555.53|0
1641891060000|2022-01-11 08:51:00|29559.88|29559.88|29555.74|29555.74|29559.88|29559.88|29555.74|29555.74|0
1641891070000|2022-01-11 08:51:10|29559.28|29559.28|29559.28|29559.28|29559.28|29559.28|29559.28|29559.28|0
1641891090000|2022-01-11 08:51:30|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|29559.88|0
1641891100000|2022-01-11 08:51:40|29559.28|29559.28|29559.28|29559.28|29559.28|29559.28|29559.28|29559.28|0
1641891110000|2022-01-11 08:51:50|29552.21|29552.21|29552.21|29552.21|29552.21|29552.21|29552.21|29552.21|0
1641891120000|2022-01-11 08:52:00|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|29548.67|0
1641891130000|2022-01-11 08:52:10|29545.14|29545.14|29541.61|29541.61|29545.14|29545.14|29541.61|29541.61|0
1641891140000|2022-01-11 08:52:20|29545.14|29545.14|29551.61|29551.61|29551.61|29551.61|29544.54|29544.54|0
1641891160000|2022-01-11 08:52:40|29544.54|29544.54|29541|29541|29544.54|29544.54|29541|29541|0
1641891170000|2022-01-11 08:52:50|29541.61|29541.61|29542.21|29542.21|29542.21|29542.21|29541.61|29541.61|0
1641891180000|2022-01-11 08:53:00|29545.74|29545.74|29538.67|29538.67|29545.74|29545.74|29538.67|29538.67|0
1641891190000|2022-01-11 08:53:10|29537.85|29537.85|29533.11|29533.11|29541.39|29541.39|29533.11|29533.11|0
1641891200000|2022-01-11 08:53:20|29515.44|29515.44|29529.58|29529.58|29533.11|29533.11|29515.44|29515.44|0
1641891210000|2022-01-11 08:53:30|29533.11|29533.11|29526.04|29526.04|29533.11|29533.11|29526.04|29526.04|0
1641891220000|2022-01-11 08:53:40|29529.58|29529.58|29529.58|29529.58|29529.58|29529.58|29529.58|29529.58|0
1641891230000|2022-01-11 08:53:50|29526.04|29526.04|29526.04|29526.04|29526.04|29526.04|29526.04|29526.04|0
1641891240000|2022-01-11 08:54:00|29527.25|29527.25|29523.71|29523.71|29527.25|29527.25|29523.71|29523.71|0
1641891250000|2022-01-11 08:54:10|29523.3|29523.3|29516.23|29516.23|29523.3|29523.3|29516.23|29516.23|0
1641891260000|2022-01-11 08:54:20|29523.3|29523.3|29523.3|29523.3|29523.3|29523.3|29519.77|29519.77|0
1641891280000|2022-01-11 08:54:40|29526.84|29526.84|29526.84|29526.84|29526.84|29526.84|29526.84|29526.84|0
1641891290000|2022-01-11 08:54:50|29530.37|29530.37|29526.84|29526.84|29530.37|29530.37|29526.84|29526.84|0
1641891300000|2022-01-11 08:55:00|29522.7|29522.7|29530.37|29530.37|29530.37|29530.37|29522.7|29522.7|0
1641891330000|2022-01-11 08:55:30|29533.91|29533.91|29532.94|29532.94|29533.91|29533.91|29532.94|29532.94|0
1641891340000|2022-01-11 08:55:40|29529.4|29529.4|29528.99|29528.99|29529.4|29529.4|29528.58|29528.58|0
1641891350000|2022-01-11 08:55:50|29525.46|29525.46|29514.85|29514.85|29525.46|29525.46|29514.85|29514.85|0
1641891360000|2022-01-11 08:56:00|29511.32|29511.32|29511.32|29511.32|29511.32|29511.32|29511.32|29511.32|0
1641891370000|2022-01-11 08:56:10|29510.72|29510.72|29507.18|29507.18|29510.72|29510.72|29503.65|29503.65|0
1641891380000|2022-01-11 08:56:20|29514.25|29514.25|29517.79|29517.79|29517.79|29517.79|29514.25|29514.25|0
1641891390000|2022-01-11 08:56:30|29514.25|29514.25|29526.28|29526.28|29526.28|29526.28|29514.25|29514.25|0
1641891410000|2022-01-11 08:56:50|29522.74|29522.74|29520.91|29520.91|29522.74|29522.74|29520.91|29520.91|0
1641891420000|2022-01-11 08:57:00|29521.73|29521.73|29525.27|29525.27|29525.27|29525.27|29521.73|29521.73|0
1641891430000|2022-01-11 08:57:10|29528.8|29528.8|29526.47|29526.47|29528.8|29528.8|29525.27|29525.27|0
1641891440000|2022-01-11 08:57:20|29515.86|29515.86|29512.33|29512.33|29515.86|29515.86|29512.33|29512.33|0
1641891460000|2022-01-11 08:57:40|29508.79|29508.79|29512.93|29512.93|29512.93|29512.93|29505.26|29505.26|0
1641891470000|2022-01-11 08:57:50|29520|29520|29516.47|29516.47|29520|29520|29516.47|29516.47|0
1641891480000|2022-01-11 08:58:00|29520|29520|29520|29520|29520|29520|29520|29520|0
1641891490000|2022-01-11 08:58:10|29523.54|29523.54|29515.26|29515.26|29523.54|29523.54|29515.26|29515.26|0
1641891510000|2022-01-11 08:58:30|29522.33|29522.33|29522.33|29522.33|29522.33|29522.33|29522.33|29522.33|0
1641891520000|2022-01-11 08:58:40|29525.87|29525.87|29529.4|29529.4|29529.4|29529.4|29525.87|29525.87|0
1641891530000|2022-01-11 08:58:50|29530.61|29530.61|29530.61|29530.61|29530.61|29530.61|29527.07|29527.07|0
1641891540000|2022-01-11 08:59:00|29530.85|29530.85|29537.92|29537.92|29537.92|29537.92|29530.85|29530.85|0
1641891550000|2022-01-11 08:59:10|29534.38|29534.38|29534.38|29534.38|29534.38|29534.38|29534.38|29534.38|0
1641891560000|2022-01-11 08:59:20|29530.85|29530.85|29530.85|29530.85|29530.85|29530.85|29530.85|29530.85|0
1641891570000|2022-01-11 08:59:30|29534.38|29534.38|29534.38|29534.38|29534.38|29534.38|29534.38|29534.38|0
1641891580000|2022-01-11 08:59:40|29537.92|29537.92|29534.38|29534.38|29537.92|29537.92|29534.38|29534.38|0
1641891590000|2022-01-11 08:59:50|29541.45|29541.45|29541.45|29541.45|29541.45|29541.45|29541.45|29541.45|0
1641891600000|2022-01-11 09:00:00|29541.94|29541.94|29539.13|29539.13|29541.94|29541.94|29538.4|29538.4|0
1641891610000|2022-01-11 09:00:10|29542.66|29542.66|29542.66|29542.66|29542.66|29542.66|29542.66|29542.66|0
1641891630000|2022-01-11 09:00:30|29543.26|29543.26|29543.26|29543.26|29543.26|29543.26|29543.26|29543.26|0
1641891640000|2022-01-11 09:00:40|29539.73|29539.73|29532.66|29532.66|29539.73|29539.73|29532.66|29532.66|0
1641891660000|2022-01-11 09:01:00|29529.12|29529.12|29529.12|29529.12|29529.12|29529.12|29529.12|29529.12|0
1641891670000|2022-01-11 09:01:10|29522.05|29522.05|29525.59|29525.59|29525.59|29525.59|29522.05|29522.05|0
1641891690000|2022-01-11 09:01:30|29529.12|29529.12|29534.08|29534.08|29534.08|29534.08|29529.12|29529.12|0
1641891700000|2022-01-11 09:01:40|29530.54|29530.54|29527.01|29527.01|29530.54|29530.54|29527.01|29527.01|0
1641891710000|2022-01-11 09:01:50|29523.47|29523.47|29523.47|29523.47|29523.47|29523.47|29523.47|29523.47|0
1641891730000|2022-01-11 09:02:10|29519.94|29519.94|29519.94|29519.94|29519.94|29519.94|29519.94|29519.94|0
1641891740000|2022-01-11 09:02:20|29523.47|29523.47|29516.4|29516.4|29527.01|29527.01|29516.4|29516.4|0
1641891750000|2022-01-11 09:02:30|29523.47|29523.47|29516.4|29516.4|29523.47|29523.47|29516.4|29516.4|0
1641891770000|2022-01-11 09:02:50|29509.33|29509.33|29509.33|29509.33|29509.33|29509.33|29509.33|29509.33|0
1641891780000|2022-01-11 09:03:00|29505.8|29505.8|29502.26|29502.26|29505.8|29505.8|29502.26|29502.26|0
1641891790000|2022-01-11 09:03:10|29498.73|29498.73|29495.19|29495.19|29498.73|29498.73|29495.19|29495.19|0
1641891800000|2022-01-11 09:03:20|29498.73|29498.73|29498.73|29498.73|29498.73|29498.73|29498.73|29498.73|0
1641891810000|2022-01-11 09:03:30|29491.66|29491.66|29491.66|29491.66|29498.73|29498.73|29491.66|29491.66|0
1641891820000|2022-01-11 09:03:40|29488.12|29488.12|29481.06|29481.06|29488.12|29488.12|29481.06|29481.06|0
1641891830000|2022-01-11 09:03:50|29484.59|29484.59|29480.45|29480.45|29484.59|29484.59|29480.45|29480.45|0
1641891840000|2022-01-11 09:04:00|29480.04|29480.04|29483.58|29483.58|29483.58|29483.58|29480.04|29480.04|0
1641891850000|2022-01-11 09:04:10|29476.51|29476.51|29476.03|29476.03|29476.51|29476.51|29476.03|29476.03|0
1641891860000|2022-01-11 09:04:20|29476.51|29476.51|29487.11|29487.11|29490.65|29490.65|29476.51|29476.51|0
1641891870000|2022-01-11 09:04:30|29490.65|29490.65|29490.65|29490.65|29494.18|29494.18|29490.65|29490.65|0
1641891890000|2022-01-11 09:04:50|29487.11|29487.11|29480.04|29480.04|29487.11|29487.11|29476.51|29476.51|0
1641891910000|2022-01-11 09:05:10|29476.51|29476.51|29476.51|29476.51|29476.51|29476.51|29476.51|29476.51|0
1641891920000|2022-01-11 09:05:20|29480.04|29480.04|29480.04|29480.04|29480.04|29480.04|29480.04|29480.04|0
1641891930000|2022-01-11 09:05:30|29483.58|29483.58|29487.11|29487.11|29487.11|29487.11|29483.58|29483.58|0
1641891940000|2022-01-11 09:05:40|29490.65|29490.65|29487.72|29487.72|29491.25|29491.25|29487.72|29487.72|0
1641891950000|2022-01-11 09:05:50|29484.18|29484.18|29484.18|29484.18|29484.18|29484.18|29484.18|29484.18|0
1641891960000|2022-01-11 09:06:00|29477.11|29477.11|29473.58|29473.58|29477.11|29477.11|29473.58|29473.58|0
1641891970000|2022-01-11 09:06:10|29477.11|29477.11|29475.88|29475.88|29477.11|29477.11|29475.88|29475.88|0
1641891990000|2022-01-11 09:06:30|29472.35|29472.35|29472.35|29472.35|29472.35|29472.35|29472.35|29472.35|0
1641892000000|2022-01-11 09:06:40|29475.88|29475.88|29481.75|29481.75|29481.75|29481.75|29474.68|29474.68|0
1641892010000|2022-01-11 09:06:50|29485.28|29485.28|29485.28|29485.28|29485.28|29485.28|29485.28|29485.28|0
1641892020000|2022-01-11 09:07:00|29488.82|29488.82|29488.82|29488.82|29488.82|29488.82|29488.82|29488.82|0
1641892030000|2022-01-11 09:07:10|29495.89|29495.89|29488.82|29488.82|29495.89|29495.89|29488.82|29488.82|0
1641892050000|2022-01-11 09:07:30|29485.28|29485.28|29485.28|29485.28|29485.28|29485.28|29485.28|29485.28|0
1641892060000|2022-01-11 09:07:40|29478.21|29478.21|29478.21|29478.21|29478.21|29478.21|29478.21|29478.21|0
1641892080000|2022-01-11 09:08:00|29471.14|29471.14|29478.21|29478.21|29478.21|29478.21|29471.14|29471.14|0
1641892090000|2022-01-11 09:08:10|29474.68|29474.68|29473.48|29473.48|29474.68|29474.68|29473.48|29473.48|0
1641892100000|2022-01-11 09:08:20|29472.88|29472.88|29468.74|29468.74|29472.88|29472.88|29468.74|29468.74|0
1641892130000|2022-01-11 09:08:50|29465.21|29465.21|29472.28|29472.28|29472.28|29472.28|29461.67|29461.67|0
1641892140000|2022-01-11 09:09:00|29475.81|29475.81|29475.81|29475.81|29475.81|29475.81|29475.81|29475.81|0
1641892160000|2022-01-11 09:09:20|29472.28|29472.28|29472.28|29472.28|29472.28|29472.28|29472.28|29472.28|0
1641892170000|2022-01-11 09:09:30|29475.81|29475.81|29475.81|29475.81|29475.81|29475.81|29475.81|29475.81|0
1641892190000|2022-01-11 09:09:50|29486.42|29486.42|29491.15|29491.15|29491.15|29491.15|29486.42|29486.42|0
1641892200000|2022-01-11 09:10:00|29490.74|29490.74|29494.69|29494.69|29494.69|29494.69|29490.74|29490.74|0
1641892210000|2022-01-11 09:10:10|29491.15|29491.15|29493.15|29493.15|29493.15|29493.15|29490.74|29490.74|0
1641892220000|2022-01-11 09:10:20|29496.68|29496.68|29493.15|29493.15|29500.22|29500.22|29493.15|29493.15|0
1641892230000|2022-01-11 09:10:30|29491.34|29491.34|29491.34|29491.34|29491.34|29491.34|29491.34|29491.34|0
1641892240000|2022-01-11 09:10:40|29494.88|29494.88|29498.41|29498.41|29498.41|29498.41|29494.88|29494.88|0
1641892250000|2022-01-11 09:10:50|29499.01|29499.01|29502.55|29502.55|29502.55|29502.55|29499.01|29499.01|0
1641892260000|2022-01-11 09:11:00|29513.15|29513.15|29513.15|29513.15|29513.15|29513.15|29513.15|29513.15|0
1641892280000|2022-01-11 09:11:20|29513.75|29513.75|29517.89|29517.89|29517.89|29517.89|29513.75|29513.75|0
1641892290000|2022-01-11 09:11:30|29514.36|29514.36|29517.89|29517.89|29521.42|29521.42|29514.36|29514.36|0
1641892300000|2022-01-11 09:11:40|29518.3|29518.3|29518.3|29518.3|29518.3|29518.3|29518.3|29518.3|0
1641892320000|2022-01-11 09:12:00|29521.83|29521.83|29528.9|29528.9|29528.9|29528.9|29521.83|29521.83|0
1641892330000|2022-01-11 09:12:10|29532.44|29532.44|29532.44|29532.44|29532.44|29532.44|29532.44|29532.44|0
1641892350000|2022-01-11 09:12:30|29525.37|29525.37|29523.16|29523.16|29525.37|29525.37|29523.16|29523.16|0
1641892360000|2022-01-11 09:12:40|29519.62|29519.62|29519.62|29519.62|29519.62|29519.62|29519.62|29519.62|0
1641892370000|2022-01-11 09:12:50|29523.16|29523.16|29523.16|29523.16|29523.16|29523.16|29523.16|29523.16|0
1641892380000|2022-01-11 09:13:00|29519.62|29519.62|29523.16|29523.16|29523.16|29523.16|29519.62|29519.62|0
1641892390000|2022-01-11 09:13:10|29526.69|29526.69|29526.69|29526.69|29526.69|29526.69|29526.69|29526.69|0
1641892410000|2022-01-11 09:13:30|29516.09|29516.09|29509.02|29509.02|29516.09|29516.09|29509.02|29509.02|0
1641892420000|2022-01-11 09:13:40|29512.55|29512.55|29512.55|29512.55|29512.55|29512.55|29512.55|29512.55|0
1641892430000|2022-01-11 09:13:50|29516.09|29516.09|29516.09|29516.09|29516.09|29516.09|29516.09|29516.09|0
1641892440000|2022-01-11 09:14:00|29523.16|29523.16|29537.3|29537.3|29537.3|29537.3|29523.16|29523.16|0
1641892450000|2022-01-11 09:14:10|29540.83|29540.83|29540.83|29540.83|29540.83|29540.83|29540.83|29540.83|0
1641892460000|2022-01-11 09:14:20|29544.37|29544.37|29546.17|29546.17|29546.17|29546.17|29544.37|29544.37|0
1641892470000|2022-01-11 09:14:30|29545.57|29545.57|29545.57|29545.57|29545.57|29545.57|29545.57|29545.57|0
1641892500000|2022-01-11 09:15:00|29542.03|29542.03|29567.98|29567.98|29567.98|29567.98|29542.03|29542.03|0
1641892510000|2022-01-11 09:15:10|29568.58|29568.58|29568.58|29568.58|29568.58|29568.58|29568.58|29568.58|0
1641892530000|2022-01-11 09:15:30|29575.65|29575.65|29568.58|29568.58|29575.65|29575.65|29568.58|29568.58|0
1641892550000|2022-01-11 09:15:50|29565.05|29565.05|29565.05|29565.05|29565.05|29565.05|29565.05|29565.05|0
1641892560000|2022-01-11 09:16:00|29561.51|29561.51|29561.51|29561.51|29561.51|29561.51|29561.51|29561.51|0
1641892570000|2022-01-11 09:16:10|29557.98|29557.98|29565.65|29565.65|29569.18|29569.18|29557.98|29557.98|0
1641892580000|2022-01-11 09:16:20|29569.18|29569.18|29565.65|29565.65|29569.18|29569.18|29565.65|29565.65|0
1641892600000|2022-01-11 09:16:40|29558.58|29558.58|29557.98|29557.98|29558.58|29558.58|29557.98|29557.98|0
1641892610000|2022-01-11 09:16:50|29547.37|29547.37|29550.91|29550.91|29550.91|29550.91|29547.37|29547.37|0
1641892620000|2022-01-11 09:17:00|29554.44|29554.44|29565.05|29565.05|29565.05|29565.05|29554.44|29554.44|0
1641892630000|2022-01-11 09:17:10|29568.58|29568.58|29568.58|29568.58|29568.58|29568.58|29565.05|29565.05|0
1641892670000|2022-01-11 09:17:50|29567.98|29567.98|29567.98|29567.98|29567.98|29567.98|29567.98|29567.98|0
1641892680000|2022-01-11 09:18:00|29567.38|29567.38|29560.31|29560.31|29567.38|29567.38|29560.31|29560.31|0
1641892700000|2022-01-11 09:18:20|29556.77|29556.77|29556.77|29556.77|29556.77|29556.77|29553.24|29553.24|0
1641892710000|2022-01-11 09:18:30|29553.24|29553.24|29546.17|29546.17|29553.24|29553.24|29546.17|29546.17|0
1641892720000|2022-01-11 09:18:40|29553.24|29553.24|29552.04|29552.04|29553.24|29553.24|29552.04|29552.04|0
1641892740000|2022-01-11 09:19:00|29555.57|29555.57|29559.11|29559.11|29559.11|29559.11|29555.57|29555.57|0
1641892750000|2022-01-11 09:19:10|29566.18|29566.18|29562.64|29562.64|29566.18|29566.18|29562.64|29562.64|0
1641892760000|2022-01-11 09:19:20|29566.18|29566.18|29573.25|29573.25|29573.25|29573.25|29566.18|29566.18|0
1641892770000|2022-01-11 09:19:30|29580.32|29580.32|29580.32|29580.32|29580.32|29580.32|29580.32|29580.32|0
1641892780000|2022-01-11 09:19:40|29583.85|29583.85|29583.85|29583.85|29583.85|29583.85|29583.85|29583.85|0
1641892790000|2022-01-11 09:19:50|29590.92|29590.92|29580.32|29580.32|29590.92|29590.92|29580.32|29580.32|0
1641892800000|2022-01-11 09:20:00|29573.25|29573.25|29574.07|29574.07|29574.07|29574.07|29573.25|29573.25|0
1641892810000|2022-01-11 09:20:10|29581.14|29581.14|29584.67|29584.67|29584.67|29584.67|29581.14|29581.14|0
1641892820000|2022-01-11 09:20:20|29577.6|29577.6|29581.38|29581.38|29581.38|29581.38|29577.6|29577.6|0
1641892830000|2022-01-11 09:20:30|29581.86|29581.86|29581.86|29581.86|29585.4|29585.4|29581.86|29581.86|0
1641892840000|2022-01-11 09:20:40|29578.33|29578.33|29577.61|29577.61|29581.86|29581.86|29577.13|29577.13|0
1641892850000|2022-01-11 09:20:50|29581.14|29581.14|29581.5|29581.5|29581.5|29581.5|29580.9|29580.9|0
1641892860000|2022-01-11 09:21:00|29585.04|29585.04|29585.04|29585.04|29585.04|29585.04|29585.04|29585.04|0
1641892870000|2022-01-11 09:21:10|29592.11|29592.11|29592.11|29592.11|29592.11|29592.11|29592.11|29592.11|0
1641892880000|2022-01-11 09:21:20|29591.51|29591.51|29594.44|29594.44|29594.44|29594.44|29590.91|29590.91|0
1641892900000|2022-01-11 09:21:40|29597.98|29597.98|29597.98|29597.98|29597.98|29597.98|29597.98|29597.98|0
1641892910000|2022-01-11 09:21:50|29601.51|29601.51|29601.51|29601.51|29601.51|29601.51|29601.51|29601.51|0
1641892920000|2022-01-11 09:22:00|29594.44|29594.44|29593.84|29593.84|29594.44|29594.44|29593.84|29593.84|0
1641892930000|2022-01-11 09:22:10|29597.38|29597.38|29593.84|29593.84|29597.38|29597.38|29593.84|29593.84|0
1641892950000|2022-01-11 09:22:30|29586.77|29586.77|29586.77|29586.77|29586.77|29586.77|29579.7|29579.7|0
1641892960000|2022-01-11 09:22:40|29583.24|29583.24|29583.24|29583.24|29583.24|29583.24|29583.24|29583.24|0
1641892970000|2022-01-11 09:22:50|29587.37|29587.37|29587.37|29587.37|29587.37|29587.37|29587.37|29587.37|0
1641892980000|2022-01-11 09:23:00|29590.91|29590.91|29594.44|29594.44|29594.44|29594.44|29590.91|29590.91|0
1641892990000|2022-01-11 09:23:10|29587.37|29587.37|29587.37|29587.37|29587.37|29587.37|29587.37|29587.37|0
1641893000000|2022-01-11 09:23:20|29590.91|29590.91|29590.91|29590.91|29590.91|29590.91|29590.91|29590.91|0
1641893030000|2022-01-11 09:23:50|29597.98|29597.98|29601.51|29601.51|29601.51|29601.51|29597.98|29597.98|0
1641893040000|2022-01-11 09:24:00|29608.58|29608.58|29608.58|29608.58|29608.58|29608.58|29608.58|29608.58|0
1641893060000|2022-01-11 09:24:20|29597.98|29597.98|29597.16|29597.16|29597.98|29597.98|29597.16|29597.16|0
1641893090000|2022-01-11 09:24:50|29600.69|29600.69|29600.69|29600.69|29600.69|29600.69|29600.69|29600.69|0
1641893100000|2022-01-11 09:25:00|29597.16|29597.16|29591.81|29591.81|29597.16|29597.16|29588.28|29588.28|0
1641893110000|2022-01-11 09:25:10|29591.33|29591.33|29584.26|29584.26|29591.33|29591.33|29584.26|29584.26|0
1641893120000|2022-01-11 09:25:20|29580.72|29580.72|29580.72|29580.72|29580.72|29580.72|29580.72|29580.72|0
1641893130000|2022-01-11 09:25:30|29581.13|29581.13|29580.72|29580.72|29581.13|29581.13|29580.72|29580.72|0
1641893160000|2022-01-11 09:26:00|29573.65|29573.65|29573.65|29573.65|29573.65|29573.65|29573.65|29573.65|0
1641893170000|2022-01-11 09:26:10|29570.12|29570.12|29566.58|29566.58|29570.12|29570.12|29566.58|29566.58|0
1641893190000|2022-01-11 09:26:30|29570.12|29570.12|29566.58|29566.58|29573.65|29573.65|29566.58|29566.58|0
1641893200000|2022-01-11 09:26:40|29570.12|29570.12|29573.65|29573.65|29573.65|29573.65|29570.12|29570.12|0
1641893210000|2022-01-11 09:26:50|29577.19|29577.19|29570.12|29570.12|29577.19|29577.19|29570.12|29570.12|0
1641893220000|2022-01-11 09:27:00|29570.72|29570.72|29570.72|29570.72|29570.72|29570.72|29570.72|29570.72|0
1641893230000|2022-01-11 09:27:10|29570.96|29570.96|29567.43|29567.43|29570.96|29570.96|29567.43|29567.43|0
1641893240000|2022-01-11 09:27:20|29567.67|29567.67|29567.67|29567.67|29567.67|29567.67|29567.67|29567.67|0
1641893250000|2022-01-11 09:27:30|29571.2|29571.2|29567.67|29567.67|29571.2|29571.2|29567.67|29567.67|0
1641893260000|2022-01-11 09:27:40|29574.74|29574.74|29574.74|29574.74|29574.74|29574.74|29574.74|29574.74|0
1641893270000|2022-01-11 09:27:50|29578.27|29578.27|29578.27|29578.27|29578.27|29578.27|29578.27|29578.27|0
1641893280000|2022-01-11 09:28:00|29582.41|29582.41|29586.54|29586.54|29586.54|29586.54|29582.41|29582.41|0
1641893290000|2022-01-11 09:28:10|29583.01|29583.01|29590.08|29590.08|29590.08|29590.08|29583.01|29583.01|0
1641893300000|2022-01-11 09:28:20|29597.15|29597.15|29597.15|29597.15|29597.15|29597.15|29597.15|29597.15|0
1641893310000|2022-01-11 09:28:30|29597.39|29597.39|29597.39|29597.39|29597.39|29597.39|29597.39|29597.39|0
1641893330000|2022-01-11 09:28:50|29590.32|29590.32|29590.32|29590.32|29590.32|29590.32|29590.32|29590.32|0
1641893340000|2022-01-11 09:29:00|29593.86|29593.86|29593.86|29593.86|29593.86|29593.86|29593.86|29593.86|0
1641893350000|2022-01-11 09:29:10|29597.39|29597.39|29600.93|29600.93|29600.93|29600.93|29597.39|29597.39|0
1641893400000|2022-01-11 09:30:00|29604.46|29604.46|29604.46|29604.46|29607.99|29607.99|29604.46|29604.46|0
1641893410000|2022-01-11 09:30:10|29611.53|29611.53|29608.24|29608.24|29611.53|29611.53|29604.46|29604.46|0
1641893420000|2022-01-11 09:30:20|29611.77|29611.77|29612.5|29612.5|29612.5|29612.5|29611.77|29611.77|0
1641893430000|2022-01-11 09:30:30|29616.03|29616.03|29623.1|29623.1|29623.1|29623.1|29616.03|29616.03|0
1641893470000|2022-01-11 09:31:10|29630.17|29630.17|29633.71|29633.71|29633.71|29633.71|29630.17|29630.17|0
1641893480000|2022-01-11 09:31:20|29640.78|29640.78|29622.5|29622.5|29644.31|29644.31|29622.5|29622.5|0
1641893510000|2022-01-11 09:31:50|29618.97|29618.97|29601.05|29601.05|29618.97|29618.97|29601.05|29601.05|0
1641893520000|2022-01-11 09:32:00|29604.59|29604.59|29604.59|29604.59|29604.59|29604.59|29604.59|29604.59|0
1641893530000|2022-01-11 09:32:10|29608.12|29608.12|29608.12|29608.12|29608.12|29608.12|29608.12|29608.12|0
1641893540000|2022-01-11 09:32:20|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|0
1641893550000|2022-01-11 09:32:30|29608.12|29608.12|29604.59|29604.59|29608.12|29608.12|29604.59|29604.59|0
1641893580000|2022-01-11 09:33:00|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|29611.66|0
1641893590000|2022-01-11 09:33:10|29615.19|29615.19|29615.19|29615.19|29615.19|29615.19|29615.19|29615.19|0
1641893600000|2022-01-11 09:33:20|29611.66|29611.66|29608.12|29608.12|29611.66|29611.66|29608.12|29608.12|0
1641893620000|2022-01-11 09:33:40|29601.05|29601.05|29601.05|29601.05|29601.05|29601.05|29601.05|29601.05|0
1641893630000|2022-01-11 09:33:50|29604.59|29604.59|29611.66|29611.66|29611.66|29611.66|29604.59|29604.59|0
1641893640000|2022-01-11 09:34:00|29612.07|29612.07|29612.07|29612.07|29612.07|29612.07|29612.07|29612.07|0
1641893650000|2022-01-11 09:34:10|29615.6|29615.6|29619.13|29619.13|29619.13|29619.13|29615.6|29615.6|0
1641893660000|2022-01-11 09:34:20|29622.67|29622.67|29622.67|29622.67|29622.67|29622.67|29622.67|29622.67|0
1641893670000|2022-01-11 09:34:30|29626.2|29626.2|29626.2|29626.2|29626.2|29626.2|29619.13|29619.13|0
1641893680000|2022-01-11 09:34:40|29629.74|29629.74|29629.74|29629.74|29633.27|29633.27|29629.74|29629.74|0
1641893690000|2022-01-11 09:34:50|29626.2|29626.2|29625.6|29625.6|29626.2|29626.2|29625.6|29625.6|0
1641893700000|2022-01-11 09:35:00|29622.07|29622.07|29622.07|29622.07|29622.07|29622.07|29622.07|29622.07|0
1641893710000|2022-01-11 09:35:10|29625.6|29625.6|29625.6|29625.6|29625.6|29625.6|29625.6|29625.6|0
1641893730000|2022-01-11 09:35:30|29622.07|29622.07|29622.07|29622.07|29622.07|29622.07|29622.07|29622.07|0
1641893740000|2022-01-11 09:35:40|29629.14|29629.14|29636.21|29636.21|29636.21|29636.21|29629.14|29629.14|0
1641893750000|2022-01-11 09:35:50|29629.14|29629.14|29629.14|29629.14|29629.14|29629.14|29629.14|29629.14|0
1641893760000|2022-01-11 09:36:00|29627.94|29627.94|29624.4|29624.4|29627.94|29627.94|29620.87|29620.87|0
1641893770000|2022-01-11 09:36:10|29627.94|29627.94|29637.94|29637.94|29637.94|29637.94|29627.34|29627.34|0
1641893780000|2022-01-11 09:36:20|29641.48|29641.48|29645.01|29645.01|29645.01|29645.01|29641.48|29641.48|0
1641893790000|2022-01-11 09:36:30|29648.55|29648.55|29641.48|29641.48|29648.55|29648.55|29641.48|29641.48|0
1641893810000|2022-01-11 09:36:50|29645.01|29645.01|29645.01|29645.01|29645.01|29645.01|29645.01|29645.01|0
1641893830000|2022-01-11 09:37:10|29643.81|29643.81|29643.81|29643.81|29643.81|29643.81|29643.81|29643.81|0
1641893840000|2022-01-11 09:37:20|29640.27|29640.27|29636.74|29636.74|29640.27|29640.27|29633.2|29633.2|0
1641893850000|2022-01-11 09:37:30|29643.81|29643.81|29643.81|29643.81|29643.81|29643.81|29643.81|29643.81|0
1641893870000|2022-01-11 09:37:50|29647.34|29647.34|29647.34|29647.34|29647.34|29647.34|29647.34|29647.34|0
1641893900000|2022-01-11 09:38:20|29643.81|29643.81|29643.81|29643.81|29643.81|29643.81|29643.81|29643.81|0
1641893910000|2022-01-11 09:38:30|29637.34|29637.34|29640.88|29640.88|29640.88|29640.88|29637.34|29637.34|0
1641893920000|2022-01-11 09:38:40|29644.41|29644.41|29644.41|29644.41|29644.41|29644.41|29644.41|29644.41|0
1641893930000|2022-01-11 09:38:50|29645.01|29645.01|29648.55|29648.55|29648.55|29648.55|29645.01|29645.01|0
1641893940000|2022-01-11 09:39:00|29649.15|29649.15|29649.15|29649.15|29649.15|29649.15|29649.15|29649.15|0
1641893960000|2022-01-11 09:39:20|29638.54|29638.54|29645.61|29645.61|29649.15|29649.15|29638.54|29638.54|0
1641893970000|2022-01-11 09:39:30|29649.15|29649.15|29645.61|29645.61|29649.15|29649.15|29645.61|29645.61|0
1641893980000|2022-01-11 09:39:40|29652.68|29652.68|29663.29|29663.29|29663.29|29663.29|29652.68|29652.68|0
1641894000000|2022-01-11 09:40:00|29656.22|29656.22|29649.15|29649.15|29656.22|29656.22|29649.15|29649.15|0
1641894030000|2022-01-11 09:40:30|29652.68|29652.68|29652.68|29652.68|29652.68|29652.68|29652.68|29652.68|0
1641894050000|2022-01-11 09:40:50|29652.08|29652.08|29652.08|29652.08|29652.08|29652.08|29652.08|29652.08|0
1641894060000|2022-01-11 09:41:00|29652.68|29652.68|29645.61|29645.61|29652.68|29652.68|29645.61|29645.61|0
1641894080000|2022-01-11 09:41:20|29646.21|29646.21|29646.21|29646.21|29646.21|29646.21|29646.21|29646.21|0
1641894100000|2022-01-11 09:41:40|29653.28|29653.28|29653.28|29653.28|29653.28|29653.28|29653.28|29653.28|0
1641894130000|2022-01-11 09:42:10|29653.88|29653.88|29657.42|29657.42|29657.42|29657.42|29653.88|29653.88|0
1641894140000|2022-01-11 09:42:20|29660.95|29660.95|29661.55|29661.55|29661.55|29661.55|29660.95|29660.95|0
1641894150000|2022-01-11 09:42:30|29654.48|29654.48|29650.95|29650.95|29654.48|29654.48|29650.95|29650.95|0
1641894160000|2022-01-11 09:42:40|29654.48|29654.48|29654.48|29654.48|29654.48|29654.48|29654.48|29654.48|0
1641894190000|2022-01-11 09:43:10|29653.88|29653.88|29649.75|29649.75|29654.48|29654.48|29649.75|29649.75|0
1641894200000|2022-01-11 09:43:20|29656.82|29656.82|29656.82|29656.82|29656.82|29656.82|29656.82|29656.82|0
1641894240000|2022-01-11 09:44:00|29653.28|29653.28|29653.28|29653.28|29653.28|29653.28|29653.28|29653.28|0
1641894250000|2022-01-11 09:44:10|29656.82|29656.82|29656.82|29656.82|29656.82|29656.82|29656.82|29656.82|0
1641894260000|2022-01-11 09:44:20|29660.35|29660.35|29663.89|29663.89|29663.89|29663.89|29660.35|29660.35|0
1641894290000|2022-01-11 09:44:50|29670.96|29670.96|29678.03|29678.03|29678.03|29678.03|29670.96|29670.96|0
1641894300000|2022-01-11 09:45:00|29685.1|29685.1|29688.63|29688.63|29688.63|29688.63|29685.1|29685.1|0
1641894330000|2022-01-11 09:45:30|29689.83|29689.83|29689.83|29689.83|29689.83|29689.83|29689.83|29689.83|0
1641894350000|2022-01-11 09:45:50|29696.9|29696.9|29700.44|29700.44|29700.44|29700.44|29696.9|29696.9|0
1641894360000|2022-01-11 09:46:00|29707.51|29707.51|29707.51|29707.51|29707.51|29707.51|29707.51|29707.51|0
1641894390000|2022-01-11 09:46:30|29711.04|29711.04|29714.58|29714.58|29714.58|29714.58|29711.04|29711.04|0
1641894430000|2022-01-11 09:47:10|29711.04|29711.04|29711.04|29711.04|29711.04|29711.04|29711.04|29711.04|0
1641894450000|2022-01-11 09:47:30|29714.58|29714.58|29707.51|29707.51|29714.58|29714.58|29707.51|29707.51|0
1641894460000|2022-01-11 09:47:40|29711.04|29711.04|29711.04|29711.04|29711.04|29711.04|29711.04|29711.04|0
1641894480000|2022-01-11 09:48:00|29707.51|29707.51|29707.51|29707.51|29707.51|29707.51|29707.51|29707.51|0
1641894490000|2022-01-11 09:48:10|29706.91|29706.91|29711.04|29711.04|29711.04|29711.04|29706.91|29706.91|0
1641894520000|2022-01-11 09:48:40|29718.11|29718.11|29718.11|29718.11|29718.11|29718.11|29718.11|29718.11|0
1641894530000|2022-01-11 09:48:50|29721.65|29721.65|29721.65|29721.65|29721.65|29721.65|29721.65|29721.65|0
1641894540000|2022-01-11 09:49:00|29725.18|29725.18|29728.72|29728.72|29728.72|29728.72|29725.18|29725.18|0
1641894570000|2022-01-11 09:49:30|29742.86|29742.86|29742.86|29742.86|29742.86|29742.86|29742.86|29742.86|0
1641894580000|2022-01-11 09:49:40|29739.32|29739.32|29739.32|29739.32|29739.32|29739.32|29728.72|29728.72|0
1641894610000|2022-01-11 09:50:10|29742.86|29742.86|29742.86|29742.86|29742.86|29742.86|29742.86|29742.86|0
1641894640000|2022-01-11 09:50:40|29739.32|29739.32|29739.32|29739.32|29739.32|29739.32|29739.32|29739.32|0
1641894650000|2022-01-11 09:50:50|29737.52|29737.52|29730.45|29730.45|29737.52|29737.52|29730.45|29730.45|0
1641894660000|2022-01-11 09:51:00|29729.97|29729.97|29729.97|29729.97|29729.97|29729.97|29729.97|29729.97|0
1641894690000|2022-01-11 09:51:30|29722.9|29722.9|29722.9|29722.9|29726.43|29726.43|29722.9|29722.9|0
1641894700000|2022-01-11 09:51:40|29721.13|29721.13|29715.58|29715.58|29721.13|29721.13|29715.58|29715.58|0
1641894720000|2022-01-11 09:52:00|29712.05|29712.05|29708.92|29708.92|29712.05|29712.05|29708.51|29708.51|0
1641894730000|2022-01-11 09:52:10|29709.52|29709.52|29698.51|29698.51|29709.52|29709.52|29698.51|29698.51|0
1641894760000|2022-01-11 09:52:40|29702.04|29702.04|29709.11|29709.11|29709.11|29709.11|29702.04|29702.04|0
1641894780000|2022-01-11 09:53:00|29712.65|29712.65|29712.65|29712.65|29712.65|29712.65|29712.65|29712.65|0
1641894790000|2022-01-11 09:53:10|29711.45|29711.45|29711.45|29711.45|29711.45|29711.45|29707.91|29707.91|0
1641894800000|2022-01-11 09:53:20|29707.91|29707.91|29707.91|29707.91|29707.91|29707.91|29707.91|29707.91|0
1641894820000|2022-01-11 09:53:40|29704.38|29704.38|29693.77|29693.77|29707.91|29707.91|29693.77|29693.77|0
1641894830000|2022-01-11 09:53:50|29694.37|29694.37|29695.58|29695.58|29695.58|29695.58|29694.37|29694.37|0
1641894840000|2022-01-11 09:54:00|29699.11|29699.11|29702.65|29702.65|29702.65|29702.65|29699.11|29699.11|0
1641894850000|2022-01-11 09:54:10|29709.72|29709.72|29702.65|29702.65|29709.72|29709.72|29702.65|29702.65|0
1641894870000|2022-01-11 09:54:30|29706.18|29706.18|29709.72|29709.72|29709.72|29709.72|29706.18|29706.18|0
1641894930000|2022-01-11 09:55:30|29706.18|29706.18|29705.7|29705.7|29706.18|29706.18|29705.7|29705.7|0
1641894940000|2022-01-11 09:55:40|29703.93|29703.93|29702.16|29702.16|29705.7|29705.7|29702.16|29702.16|0
1641894970000|2022-01-11 09:56:10|29705.7|29705.7|29709.23|29709.23|29709.23|29709.23|29705.7|29705.7|0
1641894980000|2022-01-11 09:56:20|29705.7|29705.7|29705.7|29705.7|29705.7|29705.7|29705.7|29705.7|0
1641894990000|2022-01-11 09:56:30|29709.23|29709.23|29708.03|29708.03|29709.23|29709.23|29708.03|29708.03|0
1641895010000|2022-01-11 09:56:50|29704.49|29704.49|29700.36|29700.36|29704.49|29704.49|29700.36|29700.36|0
1641895020000|2022-01-11 09:57:00|29707.43|29707.43|29707.91|29707.91|29707.91|29707.91|29707.43|29707.43|0
1641895030000|2022-01-11 09:57:10|29711.45|29711.45|29711.45|29711.45|29711.45|29711.45|29711.45|29711.45|0
1641895040000|2022-01-11 09:57:20|29707.91|29707.91|29707.91|29707.91|29707.91|29707.91|29707.91|29707.91|0
1641895070000|2022-01-11 09:57:50|29704.38|29704.38|29704.38|29704.38|29704.38|29704.38|29704.38|29704.38|0
1641895080000|2022-01-11 09:58:00|29697.31|29697.31|29697.31|29697.31|29697.31|29697.31|29697.31|29697.31|0
1641895090000|2022-01-11 09:58:10|29700.84|29700.84|29700.84|29700.84|29700.84|29700.84|29700.84|29700.84|0
1641895100000|2022-01-11 09:58:20|29704.38|29704.38|29704.38|29704.38|29704.38|29704.38|29704.38|29704.38|0
1641895120000|2022-01-11 09:58:40|29697.31|29697.31|29693.77|29693.77|29697.31|29697.31|29693.77|29693.77|0
1641895130000|2022-01-11 09:58:50|29697.31|29697.31|29700.43|29700.43|29700.84|29700.84|29697.31|29697.31|0
1641895150000|2022-01-11 09:59:10|29698.67|29698.67|29696.9|29696.9|29698.67|29698.67|29696.9|29696.9|0
1641895160000|2022-01-11 09:59:20|29689.83|29689.83|29686.29|29686.29|29689.83|29689.83|29686.29|29686.29|0
1641895170000|2022-01-11 09:59:30|29682.76|29682.76|29682.16|29682.16|29682.76|29682.76|29682.16|29682.16|0
1641895180000|2022-01-11 09:59:40|29678.62|29678.62|29682.16|29682.16|29682.16|29682.16|29675.09|29675.09|0
1641895190000|2022-01-11 09:59:50|29678.62|29678.62|29682.16|29682.16|29682.16|29682.16|29678.62|29678.62|0
1641895210000|2022-01-11 10:00:10|29678.62|29678.62|29679.03|29679.03|29679.03|29679.03|29678.62|29678.62|0
1641895220000|2022-01-11 10:00:20|29677.27|29677.27|29675.5|29675.5|29677.27|29677.27|29675.5|29675.5|0
1641895240000|2022-01-11 10:00:40|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|0
1641895250000|2022-01-11 10:00:50|29667.83|29667.83|29678.43|29678.43|29678.43|29678.43|29667.83|29667.83|0
1641895280000|2022-01-11 10:01:20|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|0
1641895320000|2022-01-11 10:02:00|29671.36|29671.36|29671.36|29671.36|29671.36|29671.36|29671.36|29671.36|0
1641895340000|2022-01-11 10:02:20|29664.29|29664.29|29664.29|29664.29|29664.29|29664.29|29664.29|29664.29|0
1641895350000|2022-01-11 10:02:30|29667.83|29667.83|29667.83|29667.83|29667.83|29667.83|29667.83|29667.83|0
1641895370000|2022-01-11 10:02:50|29671.96|29671.96|29671.96|29671.96|29671.96|29671.96|29671.96|29671.96|0
1641895400000|2022-01-11 10:03:20|29664.89|29664.89|29664.89|29664.89|29664.89|29664.89|29664.89|29664.89|0
1641895410000|2022-01-11 10:03:30|29668.43|29668.43|29668.43|29668.43|29668.43|29668.43|29668.43|29668.43|0
1641895440000|2022-01-11 10:04:00|29664.89|29664.89|29664.89|29664.89|29664.89|29664.89|29664.89|29664.89|0
1641895470000|2022-01-11 10:04:30|29665.49|29665.49|29672.56|29672.56|29672.56|29672.56|29665.49|29665.49|0
1641895480000|2022-01-11 10:04:40|29669.03|29669.03|29672.56|29672.56|29672.56|29672.56|29669.03|29669.03|0
1641895500000|2022-01-11 10:05:00|29669.03|29669.03|29669.03|29669.03|29669.03|29669.03|29669.03|29669.03|0
1641895510000|2022-01-11 10:05:10|29676.1|29676.1|29676.1|29676.1|29676.1|29676.1|29676.1|29676.1|0
1641895550000|2022-01-11 10:05:50|29683.17|29683.17|29683.17|29683.17|29683.17|29683.17|29683.17|29683.17|0
1641895560000|2022-01-11 10:06:00|29683.77|29683.77|29683.77|29683.77|29683.77|29683.77|29683.77|29683.77|0
1641895570000|2022-01-11 10:06:10|29687.3|29687.3|29694.37|29694.37|29694.37|29694.37|29687.3|29687.3|0
1641895600000|2022-01-11 10:06:40|29690.84|29690.84|29683.77|29683.77|29690.84|29690.84|29683.77|29683.77|0
1641895610000|2022-01-11 10:06:50|29687.3|29687.3|29687.3|29687.3|29687.3|29687.3|29687.3|29687.3|0
1641895620000|2022-01-11 10:07:00|29690.84|29690.84|29694.37|29694.37|29694.37|29694.37|29690.84|29690.84|0
1641895640000|2022-01-11 10:07:20|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|29693.96|0
1641895650000|2022-01-11 10:07:30|29690.43|29690.43|29693.96|29693.96|29693.96|29693.96|29690.43|29690.43|0
1641895660000|2022-01-11 10:07:40|29694.57|29694.57|29701.63|29701.63|29701.63|29701.63|29694.57|29694.57|0
1641895670000|2022-01-11 10:07:50|29701.03|29701.03|29701.03|29701.03|29701.03|29701.03|29701.03|29701.03|0
1641895680000|2022-01-11 10:08:00|29708.1|29708.1|29704.57|29704.57|29711.64|29711.64|29704.57|29704.57|0
1641895720000|2022-01-11 10:08:40|29708.1|29708.1|29708.1|29708.1|29708.1|29708.1|29708.1|29708.1|0
1641895730000|2022-01-11 10:08:50|29708.7|29708.7|29705.17|29705.17|29708.7|29708.7|29705.17|29705.17|0
1641895740000|2022-01-11 10:09:00|29701.63|29701.63|29697.5|29697.5|29701.63|29701.63|29697.5|29697.5|0
1641895760000|2022-01-11 10:09:20|29696.53|29696.53|29696.53|29696.53|29696.53|29696.53|29696.53|29696.53|0
1641895790000|2022-01-11 10:09:50|29695.33|29695.33|29691.79|29691.79|29695.33|29695.33|29691.79|29691.79|0
1641895820000|2022-01-11 10:10:20|29691.38|29691.38|29691.38|29691.38|29691.38|29691.38|29691.38|29691.38|0
1641895840000|2022-01-11 10:10:40|29690.97|29690.97|29690.97|29690.97|29690.97|29690.97|29690.97|29690.97|0
1641895850000|2022-01-11 10:10:50|29687.44|29687.44|29687.44|29687.44|29687.44|29687.44|29687.44|29687.44|0
1641895870000|2022-01-11 10:11:10|29680.37|29680.37|29676.84|29676.84|29680.37|29680.37|29676.84|29676.84|0
1641895890000|2022-01-11 10:11:30|29673.3|29673.3|29676.23|29676.23|29676.23|29676.23|29669.16|29669.16|0
1641895920000|2022-01-11 10:12:00|29676.84|29676.84|29676.84|29676.84|29676.84|29676.84|29676.84|29676.84|0
1641895960000|2022-01-11 10:12:40|29676.02|29676.02|29676.02|29676.02|29676.02|29676.02|29676.02|29676.02|0
1641895980000|2022-01-11 10:13:00|29672.48|29672.48|29672.48|29672.48|29672.48|29672.48|29672.48|29672.48|0
1641895990000|2022-01-11 10:13:10|29676.02|29676.02|29676.02|29676.02|29676.02|29676.02|29676.02|29676.02|0
1641896000000|2022-01-11 10:13:20|29679.55|29679.55|29683.09|29683.09|29683.09|29683.09|29679.55|29679.55|0
1641896020000|2022-01-11 10:13:40|29679.55|29679.55|29679.55|29679.55|29679.55|29679.55|29679.55|29679.55|0
1641896050000|2022-01-11 10:14:10|29672.48|29672.48|29672.48|29672.48|29672.48|29672.48|29672.48|29672.48|0
1641896060000|2022-01-11 10:14:20|29676.02|29676.02|29676.02|29676.02|29676.02|29676.02|29676.02|29676.02|0
1641896070000|2022-01-11 10:14:30|29679.55|29679.55|29683.09|29683.09|29683.09|29683.09|29679.55|29679.55|0
1641896090000|2022-01-11 10:14:50|29679.55|29679.55|29679.55|29679.55|29679.55|29679.55|29679.55|29679.55|0
1641896100000|2022-01-11 10:15:00|29676.02|29676.02|29672.48|29672.48|29676.02|29676.02|29672.48|29672.48|0
1641896110000|2022-01-11 10:15:10|29683.09|29683.09|29683.09|29683.09|29683.09|29683.09|29683.09|29683.09|0
1641896130000|2022-01-11 10:15:30|29682.48|29682.48|29682.48|29682.48|29682.48|29682.48|29682.48|29682.48|0
1641896140000|2022-01-11 10:15:40|29678.95|29678.95|29678.95|29678.95|29678.95|29678.95|29678.95|29678.95|0
1641896170000|2022-01-11 10:16:10|29675.41|29675.41|29675.41|29675.41|29675.41|29675.41|29675.41|29675.41|0
1641896190000|2022-01-11 10:16:30|29678.95|29678.95|29678.95|29678.95|29678.95|29678.95|29678.95|29678.95|0
1641896200000|2022-01-11 10:16:40|29675.41|29675.41|29664.81|29664.81|29675.41|29675.41|29664.81|29664.81|0
1641896210000|2022-01-11 10:16:50|29675.41|29675.41|29675.41|29675.41|29675.41|29675.41|29675.41|29675.41|0
1641896220000|2022-01-11 10:17:00|29676.62|29676.62|29677.03|29677.03|29677.03|29677.03|29676.62|29676.62|0
1641896260000|2022-01-11 10:17:40|29673.49|29673.49|29673.49|29673.49|29673.49|29673.49|29673.49|29673.49|0
1641896270000|2022-01-11 10:17:50|29677.03|29677.03|29684.7|29684.7|29684.7|29684.7|29677.03|29677.03|0
1641896280000|2022-01-11 10:18:00|29684.1|29684.1|29684.1|29684.1|29684.1|29684.1|29684.1|29684.1|0
1641896320000|2022-01-11 10:18:40|29680.56|29680.56|29684.1|29684.1|29684.1|29684.1|29680.56|29680.56|0
1641896330000|2022-01-11 10:18:50|29687.63|29687.63|29687.63|29687.63|29687.63|29687.63|29687.63|29687.63|0
1641896340000|2022-01-11 10:19:00|29684.1|29684.1|29684.1|29684.1|29684.1|29684.1|29684.1|29684.1|0
1641896380000|2022-01-11 10:19:40|29683.5|29683.5|29669.36|29669.36|29683.5|29683.5|29669.36|29669.36|0
1641896390000|2022-01-11 10:19:50|29668.54|29668.54|29661.47|29661.47|29668.54|29668.54|29661.47|29661.47|0
1641896400000|2022-01-11 10:20:00|29657.93|29657.93|29656.92|29656.92|29657.93|29657.93|29656.92|29656.92|0
1641896420000|2022-01-11 10:20:20|29656.32|29656.32|29660.46|29660.46|29660.46|29660.46|29656.32|29656.32|0
1641896430000|2022-01-11 10:20:30|29656.92|29656.92|29656.92|29656.92|29656.92|29656.92|29656.92|29656.92|0
1641896440000|2022-01-11 10:20:40|29649.85|29649.85|29649.85|29649.85|29649.85|29649.85|29649.85|29649.85|0
1641896450000|2022-01-11 10:20:50|29653.39|29653.39|29652.98|29652.98|29653.39|29653.39|29652.98|29652.98|0
1641896460000|2022-01-11 10:21:00|29649.44|29649.44|29649.44|29649.44|29649.44|29649.44|29649.44|29649.44|0
1641896470000|2022-01-11 10:21:10|29645.91|29645.91|29645.09|29645.09|29645.91|29645.91|29645.09|29645.09|0
1641896480000|2022-01-11 10:21:20|29648.62|29648.62|29648.62|29648.62|29648.62|29648.62|29648.62|29648.62|0
1641896490000|2022-01-11 10:21:30|29645.09|29645.09|29644.49|29644.49|29645.09|29645.09|29644.49|29644.49|0
1641896500000|2022-01-11 10:21:40|29640.95|29640.95|29644.49|29644.49|29644.49|29644.49|29640.95|29640.95|0
1641896510000|2022-01-11 10:21:50|29648.02|29648.02|29648.02|29648.02|29648.02|29648.02|29648.02|29648.02|0
1641896520000|2022-01-11 10:22:00|29647.54|29647.54|29651.79|29651.79|29651.79|29651.79|29647.05|29647.05|0
1641896530000|2022-01-11 10:22:10|29652.39|29652.39|29652.39|29652.39|29652.39|29652.39|29652.39|29652.39|0
1641896560000|2022-01-11 10:22:40|29648.85|29648.85|29648.85|29648.85|29648.85|29648.85|29648.85|29648.85|0
1641896570000|2022-01-11 10:22:50|29652.39|29652.39|29655.92|29655.92|29655.92|29655.92|29652.39|29652.39|0
1641896590000|2022-01-11 10:23:10|29650.59|29650.59|29650.59|29650.59|29650.59|29650.59|29650.59|29650.59|0
1641896620000|2022-01-11 10:23:40|29657.66|29657.66|29657.66|29657.66|29657.66|29657.66|29657.66|29657.66|0
1641896640000|2022-01-11 10:24:00|29661.19|29661.19|29661.19|29661.19|29661.19|29661.19|29661.19|29661.19|0
1641896670000|2022-01-11 10:24:30|29657.66|29657.66|29654.12|29654.12|29657.66|29657.66|29654.12|29654.12|0
1641896680000|2022-01-11 10:24:40|29647.05|29647.05|29647.05|29647.05|29647.05|29647.05|29647.05|29647.05|0
1641896690000|2022-01-11 10:24:50|29650.59|29650.59|29650.59|29650.59|29650.59|29650.59|29650.59|29650.59|0
1641896700000|2022-01-11 10:25:00|29651.79|29651.79|29651.19|29651.19|29651.79|29651.79|29651.19|29651.19|0
1641896710000|2022-01-11 10:25:10|29647.65|29647.65|29648.06|29648.06|29648.06|29648.06|29647.65|29647.65|0
1641896750000|2022-01-11 10:25:50|29644.53|29644.53|29637.46|29637.46|29644.53|29644.53|29637.46|29637.46|0
1641896780000|2022-01-11 10:26:20|29630.39|29630.39|29630.39|29630.39|29630.39|29630.39|29630.39|29630.39|0
1641896790000|2022-01-11 10:26:30|29633.92|29633.92|29637.46|29637.46|29637.46|29637.46|29633.92|29633.92|0
1641896830000|2022-01-11 10:27:10|29626.25|29626.25|29629.79|29629.79|29633.32|29633.32|29626.25|29626.25|0
1641896910000|2022-01-11 10:28:30|29626.25|29626.25|29625.65|29625.65|29626.25|29626.25|29625.65|29625.65|0
1641896920000|2022-01-11 10:28:40|29625.05|29625.05|29621.52|29621.52|29625.05|29625.05|29621.52|29621.52|0
1641896930000|2022-01-11 10:28:50|29617.16|29617.16|29615.93|29615.93|29617.16|29617.16|29615.93|29615.93|0
1641896940000|2022-01-11 10:29:00|29612.4|29612.4|29611.8|29611.8|29612.4|29612.4|29611.8|29611.8|0
1641896950000|2022-01-11 10:29:10|29612.21|29612.21|29612.21|29612.21|29612.21|29612.21|29608.67|29608.67|0
1641896960000|2022-01-11 10:29:20|29605.14|29605.14|29605.14|29605.14|29605.14|29605.14|29605.14|29605.14|0
1641896990000|2022-01-11 10:29:50|29603.33|29603.33|29603.33|29603.33|29603.33|29603.33|29603.33|29603.33|0
1641897000000|2022-01-11 10:30:00|29585.66|29585.66|29582.12|29582.12|29585.66|29585.66|29582.12|29582.12|0
1641897020000|2022-01-11 10:30:20|29582.73|29582.73|29585.85|29585.85|29586.26|29586.26|29582.73|29582.73|0
1641897030000|2022-01-11 10:30:30|29589.39|29589.39|29589.39|29589.39|29589.39|29589.39|29589.39|29589.39|0
1641897060000|2022-01-11 10:31:00|29589.79|29589.79|29590.4|29590.4|29590.4|29590.4|29589.79|29589.79|0
1641897080000|2022-01-11 10:31:20|29593.93|29593.93|29593.93|29593.93|29593.93|29593.93|29593.93|29593.93|0
1641897100000|2022-01-11 10:31:40|29590.4|29590.4|29590.4|29590.4|29590.4|29590.4|29590.4|29590.4|0
1641897150000|2022-01-11 10:32:30|29589.91|29589.91|29586.38|29586.38|29589.91|29589.91|29586.38|29586.38|0
1641897160000|2022-01-11 10:32:40|29582.84|29582.84|29589.91|29589.91|29589.91|29589.91|29582.84|29582.84|0
1641897170000|2022-01-11 10:32:50|29593.45|29593.45|29593.45|29593.45|29593.45|29593.45|29593.45|29593.45|0
1641897180000|2022-01-11 10:33:00|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|29589.91|0
1641897190000|2022-01-11 10:33:10|29588.71|29588.71|29588.71|29588.71|29588.71|29588.71|29588.71|29588.71|0
1641897200000|2022-01-11 10:33:20|29588.11|29588.11|29588.11|29588.11|29588.11|29588.11|29588.11|29588.11|0
1641897210000|2022-01-11 10:33:30|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|29581.04|0
1641897220000|2022-01-11 10:33:40|29584.57|29584.57|29584.57|29584.57|29584.57|29584.57|29584.57|29584.57|0
1641897250000|2022-01-11 10:34:10|29581.04|29581.04|29577.5|29577.5|29581.04|29581.04|29577.5|29577.5|0
1641897260000|2022-01-11 10:34:20|29581.04|29581.04|29584.57|29584.57|29584.57|29584.57|29581.04|29581.04|0
1641897280000|2022-01-11 10:34:40|29588.11|29588.11|29588.11|29588.11|29588.11|29588.11|29588.11|29588.11|0
1641897310000|2022-01-11 10:35:10|29588.71|29588.71|29589.31|29589.31|29589.31|29589.31|29588.71|29588.71|0
1641897330000|2022-01-11 10:35:30|29589.07|29589.07|29589.31|29589.31|29589.31|29589.31|29589.07|29589.07|0
1641897360000|2022-01-11 10:36:00|29585.78|29585.78|29585.78|29585.78|29585.78|29585.78|29585.78|29585.78|0
1641897380000|2022-01-11 10:36:20|29582.24|29582.24|29578.71|29578.71|29582.24|29582.24|29578.71|29578.71|0
1641897410000|2022-01-11 10:36:50|29589.31|29589.31|29585.78|29585.78|29589.31|29589.31|29585.78|29585.78|0
1641897420000|2022-01-11 10:37:00|29586.38|29586.38|29593.45|29593.45|29593.45|29593.45|29586.38|29586.38|0
1641897430000|2022-01-11 10:37:10|29596.98|29596.98|29596.98|29596.98|29596.98|29596.98|29596.98|29596.98|0
1641897450000|2022-01-11 10:37:30|29604.05|29604.05|29604.05|29604.05|29604.05|29604.05|29604.05|29604.05|0
1641897460000|2022-01-11 10:37:40|29607.59|29607.59|29607.59|29607.59|29607.59|29607.59|29607.59|29607.59|0
1641897470000|2022-01-11 10:37:50|29604.05|29604.05|29604.05|29604.05|29604.05|29604.05|29604.05|29604.05|0
1641897480000|2022-01-11 10:38:00|29604.54|29604.54|29604.54|29604.54|29604.54|29604.54|29604.54|29604.54|0
1641897490000|2022-01-11 10:38:10|29601|29601|29601|29601|29601|29601|29601|29601|0
1641897500000|2022-01-11 10:38:20|29604.54|29604.54|29604.54|29604.54|29604.54|29604.54|29604.54|29604.54|0
1641897540000|2022-01-11 10:39:00|29611.61|29611.61|29622.21|29622.21|29622.21|29622.21|29611.61|29611.61|0
1641897560000|2022-01-11 10:39:20|29632.81|29632.81|29639.88|29639.88|29639.88|29639.88|29632.81|29632.81|0
1641897570000|2022-01-11 10:39:30|29643.42|29643.42|29629.28|29629.28|29643.42|29643.42|29629.28|29629.28|0
1641897580000|2022-01-11 10:39:40|29632.81|29632.81|29632.81|29632.81|29632.81|29632.81|29632.81|29632.81|0
1641897610000|2022-01-11 10:40:10|29629.28|29629.28|29629.28|29629.28|29629.28|29629.28|29629.28|29629.28|0
1641897620000|2022-01-11 10:40:20|29632.81|29632.81|29632.81|29632.81|29632.81|29632.81|29632.81|29632.81|0
1641897650000|2022-01-11 10:40:50|29639.88|29639.88|29639.88|29639.88|29639.88|29639.88|29639.88|29639.88|0
1641897670000|2022-01-11 10:41:10|29646.95|29646.95|29646.95|29646.95|29646.95|29646.95|29646.95|29646.95|0
1641897700000|2022-01-11 10:41:40|29636.35|29636.35|29643.42|29643.42|29643.42|29643.42|29636.35|29636.35|0
1641897710000|2022-01-11 10:41:50|29639.88|29639.88|29643.42|29643.42|29643.42|29643.42|29639.88|29639.88|0
1641897740000|2022-01-11 10:42:20|29639.88|29639.88|29639.88|29639.88|29639.88|29639.88|29639.88|29639.88|0
1641897750000|2022-01-11 10:42:30|29639.28|29639.28|29639.28|29639.28|29639.28|29639.28|29639.28|29639.28|0
1641897770000|2022-01-11 10:42:50|29642.82|29642.82|29642.82|29642.82|29642.82|29642.82|29642.82|29642.82|0
1641897780000|2022-01-11 10:43:00|29635.15|29635.15|29635.15|29635.15|29635.15|29635.15|29635.15|29635.15|0
1641897790000|2022-01-11 10:43:10|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|0
1641897820000|2022-01-11 10:43:40|29645.75|29645.75|29645.75|29645.75|29645.75|29645.75|29645.75|29645.75|0
1641897840000|2022-01-11 10:44:00|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|29642.22|0
1641897880000|2022-01-11 10:44:40|29641.4|29641.4|29644.52|29644.52|29644.52|29644.52|29640.99|29640.99|0
1641897900000|2022-01-11 10:45:00|29640.99|29640.99|29644.52|29644.52|29644.52|29644.52|29640.99|29640.99|0
1641897910000|2022-01-11 10:45:10|29644.93|29644.93|29647.15|29647.15|29647.15|29647.15|29644.93|29644.93|0
1641897930000|2022-01-11 10:45:30|29650.68|29650.68|29650.68|29650.68|29650.68|29650.68|29650.68|29650.68|0
1641897940000|2022-01-11 10:45:40|29654.22|29654.22|29661.28|29661.28|29661.28|29661.28|29654.22|29654.22|0
1641897950000|2022-01-11 10:45:50|29664.82|29664.82|29657.75|29657.75|29664.82|29664.82|29657.75|29657.75|0
1641898040000|2022-01-11 10:47:20|29654.22|29654.22|29657.15|29657.15|29657.75|29657.75|29654.22|29654.22|0
1641898050000|2022-01-11 10:47:30|29650.08|29650.08|29650.08|29650.08|29650.08|29650.08|29650.08|29650.08|0
1641898090000|2022-01-11 10:48:10|29646.54|29646.54|29646.54|29646.54|29646.54|29646.54|29646.54|29646.54|0
1641898110000|2022-01-11 10:48:30|29643.01|29643.01|29643.01|29643.01|29643.01|29643.01|29643.01|29643.01|0
1641898140000|2022-01-11 10:49:00|29639.47|29639.47|29640.08|29640.08|29640.08|29640.08|29635.94|29635.94|0
1641898210000|2022-01-11 10:50:10|29643.61|29643.61|29640.08|29640.08|29643.61|29643.61|29640.08|29640.08|0
1641898240000|2022-01-11 10:50:40|29636.54|29636.54|29629.47|29629.47|29636.54|29636.54|29629.47|29629.47|0
1641898260000|2022-01-11 10:51:00|29622.4|29622.4|29618.27|29618.27|29622.4|29622.4|29618.27|29618.27|0
1641898270000|2022-01-11 10:51:10|29617.66|29617.66|29621.2|29621.2|29621.2|29621.2|29617.66|29617.66|0
1641898320000|2022-01-11 10:52:00|29624.73|29624.73|29624.73|29624.73|29624.73|29624.73|29624.73|29624.73|0
1641898380000|2022-01-11 10:53:00|29631.8|29631.8|29631.8|29631.8|29631.8|29631.8|29631.8|29631.8|0
1641898390000|2022-01-11 10:53:10|29631.39|29631.39|29632.4|29632.4|29632.4|29632.4|29631.39|29631.39|0
1641898400000|2022-01-11 10:53:20|29628.87|29628.87|29625.33|29625.33|29632.4|29632.4|29621.8|29621.8|0
1641898440000|2022-01-11 10:54:00|29628.87|29628.87|29628.87|29628.87|29628.87|29628.87|29628.87|29628.87|0
1641898500000|2022-01-11 10:55:00|29630.07|29630.07|29632.47|29632.47|29632.47|29632.47|29630.07|29630.07|0
1641898510000|2022-01-11 10:55:10|29633.08|29633.08|29633.08|29633.08|29633.08|29633.08|29633.08|29633.08|0
1641898540000|2022-01-11 10:55:40|29626.01|29626.01|29625.41|29625.41|29626.01|29626.01|29625.41|29625.41|0
1641898580000|2022-01-11 10:56:20|29621.87|29621.87|29625.41|29625.41|29625.41|29625.41|29621.87|29621.87|0
1641898630000|2022-01-11 10:57:10|29621.87|29621.87|29621.87|29621.87|29621.87|29621.87|29621.87|29621.87|0
1641898640000|2022-01-11 10:57:20|29607.73|29607.73|29607.73|29607.73|29607.73|29607.73|29607.73|29607.73|0
1641898650000|2022-01-11 10:57:30|29611.27|29611.27|29611.27|29611.27|29611.27|29611.27|29611.27|29611.27|0
1641898660000|2022-01-11 10:57:40|29607.73|29607.73|29604.2|29604.2|29607.73|29607.73|29604.2|29604.2|0
1641898670000|2022-01-11 10:57:50|29600.66|29600.66|29600.66|29600.66|29600.66|29600.66|29600.66|29600.66|0
1641898680000|2022-01-11 10:58:00|29601.26|29601.26|29601.26|29601.26|29601.26|29601.26|29601.26|29601.26|0
1641898710000|2022-01-11 10:58:30|29611.87|29611.87|29611.87|29611.87|29611.87|29611.87|29611.87|29611.87|0
1641898740000|2022-01-11 10:59:00|29612.47|29612.47|29612.71|29612.71|29612.71|29612.71|29612.22|29612.22|0
1641898750000|2022-01-11 10:59:10|29609.17|29609.17|29609.17|29609.17|29609.17|29609.17|29609.17|29609.17|0
1641898760000|2022-01-11 10:59:20|29605.64|29605.64|29604.44|29604.44|29605.64|29605.64|29604.44|29604.44|0
1641898780000|2022-01-11 10:59:40|29611.51|29611.51|29611.51|29611.51|29611.51|29611.51|29611.51|29611.51|0
1641898790000|2022-01-11 10:59:50|29607.97|29607.97|29611.51|29611.51|29611.51|29611.51|29607.97|29607.97|0
1641898800000|2022-01-11 11:00:00|29607.97|29607.97|29611.51|29611.51|29611.51|29611.51|29607.97|29607.97|0
1641898820000|2022-01-11 11:00:20|29607.97|29607.97|29607.97|29607.97|29607.97|29607.97|29607.97|29607.97|0
1641898840000|2022-01-11 11:00:40|29611.51|29611.51|29611.51|29611.51|29611.51|29611.51|29611.51|29611.51|0
1641898850000|2022-01-11 11:00:50|29607.97|29607.97|29607.97|29607.97|29607.97|29607.97|29607.97|29607.97|0
1641898880000|2022-01-11 11:01:20|29611.51|29611.51|29615.04|29615.04|29615.04|29615.04|29611.51|29611.51|0
1641898920000|2022-01-11 11:02:00|29615.28|29615.28|29619.3|29619.3|29619.3|29619.3|29615.28|29615.28|0
1641898930000|2022-01-11 11:02:10|29615.77|29615.77|29615.77|29615.77|29615.77|29615.77|29615.77|29615.77|0
1641898960000|2022-01-11 11:02:40|29616.18|29616.18|29616.18|29616.18|29616.18|29616.18|29616.18|29616.18|0
1641899000000|2022-01-11 11:03:20|29615.69|29615.69|29620.43|29620.43|29620.43|29620.43|29615.69|29615.69|0
1641899010000|2022-01-11 11:03:30|29616.9|29616.9|29616.9|29616.9|29616.9|29616.9|29616.9|29616.9|0
1641899020000|2022-01-11 11:03:40|29620.43|29620.43|29620.43|29620.43|29620.43|29620.43|29620.43|29620.43|0
1641899030000|2022-01-11 11:03:50|29620.19|29620.19|29620.19|29620.19|29620.19|29620.19|29620.19|29620.19|0
1641899040000|2022-01-11 11:04:00|29623.72|29623.72|29634.33|29634.33|29634.33|29634.33|29623.72|29623.72|0
1641899050000|2022-01-11 11:04:10|29637.86|29637.86|29637.86|29637.86|29637.86|29637.86|29637.86|29637.86|0
1641899080000|2022-01-11 11:04:40|29630.79|29630.79|29627.26|29627.26|29634.33|29634.33|29627.26|29627.26|0
1641899090000|2022-01-11 11:04:50|29623.72|29623.72|29623.72|29623.72|29623.72|29623.72|29623.72|29623.72|0
1641899100000|2022-01-11 11:05:00|29620.19|29620.19|29620.19|29620.19|29620.19|29620.19|29620.19|29620.19|0
1641899110000|2022-01-11 11:05:10|29623.72|29623.72|29623.72|29623.72|29623.72|29623.72|29623.72|29623.72|0
1641899120000|2022-01-11 11:05:20|29623.97|29623.97|29623.97|29623.97|29623.97|29623.97|29623.97|29623.97|0
1641899150000|2022-01-11 11:05:50|29623.15|29623.15|29623.15|29623.15|29623.15|29623.15|29623.15|29623.15|0
1641899160000|2022-01-11 11:06:00|29623.39|29623.39|29626.92|29626.92|29626.92|29626.92|29623.39|29623.39|0
1641899180000|2022-01-11 11:06:20|29623.39|29623.39|29619.25|29619.25|29623.39|29623.39|29619.25|29619.25|0
1641899190000|2022-01-11 11:06:30|29619.01|29619.01|29619.01|29619.01|29619.01|29619.01|29619.01|29619.01|0
1641899210000|2022-01-11 11:06:50|29615.48|29615.48|29615.48|29615.48|29615.48|29615.48|29615.48|29615.48|0
1641899220000|2022-01-11 11:07:00|29614.87|29614.87|29614.27|29614.27|29614.87|29614.87|29614.27|29614.27|0
1641899240000|2022-01-11 11:07:20|29614.76|29614.76|29614.52|29614.52|29614.76|29614.76|29614.52|29614.52|0
1641899250000|2022-01-11 11:07:30|29613.91|29613.91|29609.97|29609.97|29613.91|29613.91|29609.97|29609.97|0
1641899260000|2022-01-11 11:07:40|29602.9|29602.9|29609.97|29609.97|29609.97|29609.97|29602.9|29602.9|0
1641899270000|2022-01-11 11:07:50|29610.45|29610.45|29603.14|29603.14|29610.45|29610.45|29603.14|29603.14|0
1641899280000|2022-01-11 11:08:00|29606.68|29606.68|29588.4|29588.4|29606.68|29606.68|29588.4|29588.4|0
1641899310000|2022-01-11 11:08:30|29577.8|29577.8|29577.8|29577.8|29577.8|29577.8|29577.8|29577.8|0
1641899320000|2022-01-11 11:08:40|29584.87|29584.87|29596.07|29596.07|29596.07|29596.07|29581.33|29581.33|0
1641899360000|2022-01-11 11:09:20|29592.54|29592.54|29592.54|29592.54|29592.54|29592.54|29592.54|29592.54|0
1641899370000|2022-01-11 11:09:30|29596.07|29596.07|29596.07|29596.07|29596.07|29596.07|29596.07|29596.07|0
1641899380000|2022-01-11 11:09:40|29599.61|29599.61|29606.68|29606.68|29606.68|29606.68|29599.61|29599.61|0
1641899390000|2022-01-11 11:09:50|29610.21|29610.21|29603.14|29603.14|29610.21|29610.21|29599.61|29599.61|0
1641899400000|2022-01-11 11:10:00|29606.68|29606.68|29607.65|29607.65|29607.65|29607.65|29606.68|29606.68|0
1641899410000|2022-01-11 11:10:10|29607.89|29607.89|29590.21|29590.21|29607.89|29607.89|29590.21|29590.21|0
1641899420000|2022-01-11 11:10:20|29600.82|29600.82|29600.82|29600.82|29600.82|29600.82|29600.82|29600.82|0
1641899430000|2022-01-11 11:10:30|29600.09|29600.09|29603.63|29603.63|29603.63|29603.63|29600.09|29600.09|0
1641899450000|2022-01-11 11:10:50|29611.71|29611.71|29611.71|29611.71|29611.71|29611.71|29611.71|29611.71|0
1641899460000|2022-01-11 11:11:00|29608.17|29608.17|29611.71|29611.71|29611.71|29611.71|29608.17|29608.17|0
1641899470000|2022-01-11 11:11:10|29615.24|29615.24|29615.24|29615.24|29615.24|29615.24|29615.24|29615.24|0
1641899500000|2022-01-11 11:11:40|29614.64|29614.64|29611.11|29611.11|29614.64|29614.64|29611.11|29611.11|0
1641899540000|2022-01-11 11:12:20|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|0
1641899550000|2022-01-11 11:12:30|29618.18|29618.18|29618.18|29618.18|29618.18|29618.18|29618.18|29618.18|0
1641899610000|2022-01-11 11:13:30|29621.71|29621.71|29621.71|29621.71|29621.71|29621.71|29621.71|29621.71|0
1641899620000|2022-01-11 11:13:40|29618.18|29618.18|29617.58|29617.58|29618.18|29618.18|29617.58|29617.58|0
1641899630000|2022-01-11 11:13:50|29618.18|29618.18|29618.18|29618.18|29618.18|29618.18|29618.18|29618.18|0
1641899640000|2022-01-11 11:14:00|29618.78|29618.78|29622.91|29622.91|29622.91|29622.91|29618.78|29618.78|0
1641899650000|2022-01-11 11:14:10|29619.38|29619.38|29619.38|29619.38|29619.38|29619.38|29619.38|29619.38|0
1641899680000|2022-01-11 11:14:40|29615.84|29615.84|29612.31|29612.31|29615.84|29615.84|29612.31|29612.31|0
1641899690000|2022-01-11 11:14:50|29608.77|29608.77|29612.31|29612.31|29612.31|29612.31|29608.77|29608.77|0
1641899700000|2022-01-11 11:15:00|29615.84|29615.84|29615.84|29615.84|29615.84|29615.84|29615.84|29615.84|0
1641899710000|2022-01-11 11:15:10|29619.38|29619.38|29622.91|29622.91|29622.91|29622.91|29619.38|29619.38|0
1641899760000|2022-01-11 11:16:00|29619.38|29619.38|29619.38|29619.38|29619.38|29619.38|29619.38|29619.38|0
1641899770000|2022-01-11 11:16:10|29608.77|29608.77|29608.77|29608.77|29608.77|29608.77|29608.77|29608.77|0
1641899780000|2022-01-11 11:16:20|29607.95|29607.95|29611.49|29611.49|29611.49|29611.49|29607.95|29607.95|0
1641899790000|2022-01-11 11:16:30|29611.08|29611.08|29609.88|29609.88|29611.08|29611.08|29609.88|29609.88|0
1641899820000|2022-01-11 11:17:00|29606.34|29606.34|29609.88|29609.88|29609.88|29609.88|29606.34|29606.34|0
1641899840000|2022-01-11 11:17:20|29606.34|29606.34|29606.34|29606.34|29606.34|29606.34|29606.34|29606.34|0
1641899850000|2022-01-11 11:17:30|29609.88|29609.88|29609.88|29609.88|29609.88|29609.88|29609.88|29609.88|0
1641899860000|2022-01-11 11:17:40|29610.29|29610.29|29610.29|29610.29|29610.29|29610.29|29610.29|29610.29|0
1641899920000|2022-01-11 11:18:40|29613.82|29613.82|29620.89|29620.89|29620.89|29620.89|29613.82|29613.82|0
1641899950000|2022-01-11 11:19:10|29624.43|29624.43|29624.43|29624.43|29624.43|29624.43|29624.43|29624.43|0
1641899960000|2022-01-11 11:19:20|29627.96|29627.96|29627.96|29627.96|29627.96|29627.96|29627.96|29627.96|0
1641899980000|2022-01-11 11:19:40|29627.36|29627.36|29627.36|29627.36|29627.36|29627.36|29627.36|29627.36|0
1641900000000|2022-01-11 11:20:00|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|29627.77|0
1641900070000|2022-01-11 11:21:10|29624.24|29624.24|29624.24|29624.24|29624.24|29624.24|29624.24|29624.24|0
1641900090000|2022-01-11 11:21:30|29620.1|29620.1|29620.7|29620.7|29620.7|29620.7|29620.1|29620.1|0
1641900100000|2022-01-11 11:21:40|29624.24|29624.24|29624.24|29624.24|29624.24|29624.24|29624.24|29624.24|0
1641900110000|2022-01-11 11:21:50|29631.31|29631.31|29634.84|29634.84|29638.37|29638.37|29631.31|29631.31|0
1641900140000|2022-01-11 11:22:20|29635.44|29635.44|29635.44|29635.44|29635.44|29635.44|29635.44|29635.44|0
1641900150000|2022-01-11 11:22:30|29642.51|29642.51|29642.51|29642.51|29642.51|29642.51|29642.51|29642.51|0
1641900170000|2022-01-11 11:22:50|29646.05|29646.05|29646.05|29646.05|29646.05|29646.05|29646.05|29646.05|0
1641900190000|2022-01-11 11:23:10|29653.12|29653.12|29653.12|29653.12|29653.12|29653.12|29653.12|29653.12|0
1641900200000|2022-01-11 11:23:20|29656.65|29656.65|29656.65|29656.65|29656.65|29656.65|29656.65|29656.65|0
1641900240000|2022-01-11 11:24:00|29653.12|29653.12|29649.58|29649.58|29656.65|29656.65|29649.58|29649.58|0
1641900270000|2022-01-11 11:24:30|29650.18|29650.18|29662.21|29662.21|29662.21|29662.21|29649.58|29649.58|0
1641900290000|2022-01-11 11:24:50|29662.81|29662.81|29662.81|29662.81|29662.81|29662.81|29662.81|29662.81|0
1641900300000|2022-01-11 11:25:00|29666.34|29666.34|29667.54|29667.54|29667.54|29667.54|29666.34|29666.34|0
1641900310000|2022-01-11 11:25:10|29664.01|29664.01|29664.01|29664.01|29664.01|29664.01|29664.01|29664.01|0
1641900320000|2022-01-11 11:25:20|29665.21|29665.21|29668.14|29668.14|29668.14|29668.14|29664.61|29664.61|0
1641900340000|2022-01-11 11:25:40|29664.61|29664.61|29664.61|29664.61|29664.61|29664.61|29664.61|29664.61|0
1641900370000|2022-01-11 11:26:10|29668.14|29668.14|29671.68|29671.68|29671.68|29671.68|29668.14|29668.14|0
1641900410000|2022-01-11 11:26:50|29668.14|29668.14|29668.14|29668.14|29668.14|29668.14|29668.14|29668.14|0
1641900420000|2022-01-11 11:27:00|29667.9|29667.9|29667.9|29667.9|29667.9|29667.9|29660.83|29660.83|0
1641900440000|2022-01-11 11:27:20|29667.3|29667.3|29667.9|29667.9|29668.5|29668.5|29667.3|29667.3|0
1641900450000|2022-01-11 11:27:30|29671.44|29671.44|29671.44|29671.44|29671.44|29671.44|29671.44|29671.44|0
1641900510000|2022-01-11 11:28:30|29674.97|29674.97|29678.51|29678.51|29678.51|29678.51|29674.97|29674.97|0
1641900530000|2022-01-11 11:28:50|29679.11|29679.11|29675.57|29675.57|29679.71|29679.71|29675.57|29675.57|0
1641900540000|2022-01-11 11:29:00|29676.17|29676.17|29676.17|29676.17|29676.17|29676.17|29676.17|29676.17|0
1641900550000|2022-01-11 11:29:10|29672.64|29672.64|29679.71|29679.71|29679.71|29679.71|29672.64|29672.64|0
1641900640000|2022-01-11 11:30:40|29676.17|29676.17|29676.17|29676.17|29676.17|29676.17|29676.17|29676.17|0
1641900660000|2022-01-11 11:31:00|29675.35|29675.35|29675.35|29675.35|29675.35|29675.35|29675.35|29675.35|0
1641900670000|2022-01-11 11:31:10|29671.82|29671.82|29675.35|29675.35|29675.35|29675.35|29671.82|29671.82|0
1641900680000|2022-01-11 11:31:20|29675.6|29675.6|29675.6|29675.6|29675.6|29675.6|29675.6|29675.6|0
1641900690000|2022-01-11 11:31:30|29679.13|29679.13|29679.13|29679.13|29679.13|29679.13|29679.13|29679.13|0
1641900740000|2022-01-11 11:32:20|29678.53|29678.53|29678.53|29678.53|29678.53|29678.53|29678.53|29678.53|0
1641900750000|2022-01-11 11:32:30|29678.77|29678.77|29678.3|29678.3|29679.5|29679.5|29678.3|29678.3|0
1641900760000|2022-01-11 11:32:40|29674.76|29674.76|29674.76|29674.76|29674.76|29674.76|29674.76|29674.76|0
1641900790000|2022-01-11 11:33:10|29674.16|29674.16|29674.16|29674.16|29674.16|29674.16|29674.16|29674.16|0
1641900810000|2022-01-11 11:33:30|29677.7|29677.7|29677.7|29677.7|29677.7|29677.7|29677.7|29677.7|0
1641900840000|2022-01-11 11:34:00|29677.29|29677.29|29676.69|29676.69|29677.29|29677.29|29676.69|29676.69|0
1641900900000|2022-01-11 11:35:00|29673.15|29673.15|29673.15|29673.15|29676.69|29676.69|29673.15|29673.15|0
1641900970000|2022-01-11 11:36:10|29669.62|29669.62|29673.15|29673.15|29673.15|29673.15|29669.62|29669.62|0
1641901000000|2022-01-11 11:36:40|29676.69|29676.69|29676.69|29676.69|29676.69|29676.69|29676.69|29676.69|0
1641901030000|2022-01-11 11:37:10|29673.15|29673.15|29673.15|29673.15|29673.15|29673.15|29673.15|29673.15|0
1641901070000|2022-01-11 11:37:50|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|29671.95|0
1641901080000|2022-01-11 11:38:00|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|0
1641901090000|2022-01-11 11:38:10|29668.17|29668.17|29668.17|29668.17|29668.17|29668.17|29668.17|29668.17|0
1641901120000|2022-01-11 11:38:40|29664.64|29664.64|29664.64|29664.64|29664.64|29664.64|29664.64|29664.64|0
1641901130000|2022-01-11 11:38:50|29668.17|29668.17|29668.17|29668.17|29668.17|29668.17|29668.17|29668.17|0
1641901140000|2022-01-11 11:39:00|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|0
1641901150000|2022-01-11 11:39:10|29675.24|29675.24|29675.24|29675.24|29675.24|29675.24|29675.24|29675.24|0
1641901160000|2022-01-11 11:39:20|29678.78|29678.78|29675.24|29675.24|29678.78|29678.78|29675.24|29675.24|0
1641901200000|2022-01-11 11:40:00|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|29671.71|0
1641901210000|2022-01-11 11:40:10|29672.91|29672.91|29676.44|29676.44|29676.44|29676.44|29672.91|29672.91|0
1641901220000|2022-01-11 11:40:20|29675.84|29675.84|29675.84|29675.84|29675.84|29675.84|29675.84|29675.84|0
1641901260000|2022-01-11 11:41:00|29676.85|29676.85|29680.99|29680.99|29680.99|29680.99|29676.85|29676.85|0
1641901270000|2022-01-11 11:41:10|29677.45|29677.45|29677.45|29677.45|29677.45|29677.45|29677.45|29677.45|0
1641901300000|2022-01-11 11:41:40|29680.99|29680.99|29677.45|29677.45|29680.99|29680.99|29677.45|29677.45|0
1641901330000|2022-01-11 11:42:10|29678.05|29678.05|29678.05|29678.05|29678.05|29678.05|29678.05|29678.05|0
1641901470000|2022-01-11 11:44:30|29681.59|29681.59|29685.12|29685.12|29685.12|29685.12|29681.59|29681.59|0
1641901480000|2022-01-11 11:44:40|29688.66|29688.66|29702.8|29702.8|29702.8|29702.8|29688.66|29688.66|0
1641901490000|2022-01-11 11:44:50|29706.33|29706.33|29706.33|29706.33|29706.33|29706.33|29706.33|29706.33|0
1641901510000|2022-01-11 11:45:10|29702.8|29702.8|29702.8|29702.8|29702.8|29702.8|29702.8|29702.8|0
1641901540000|2022-01-11 11:45:40|29695.73|29695.73|29695.73|29695.73|29695.73|29695.73|29695.73|29695.73|0
1641901570000|2022-01-11 11:46:10|29692.19|29692.19|29692.19|29692.19|29692.19|29692.19|29692.19|29692.19|0
1641901590000|2022-01-11 11:46:30|29688.66|29688.66|29688.66|29688.66|29688.66|29688.66|29688.66|29688.66|0
1641901600000|2022-01-11 11:46:40|29695.73|29695.73|29695.73|29695.73|29695.73|29695.73|29695.73|29695.73|0
1641901620000|2022-01-11 11:47:00|29692.19|29692.19|29695.73|29695.73|29695.73|29695.73|29692.19|29692.19|0
1641901650000|2022-01-11 11:47:30|29692.19|29692.19|29692.19|29692.19|29692.19|29692.19|29692.19|29692.19|0
1641901670000|2022-01-11 11:47:50|29685.12|29685.12|29685.12|29685.12|29685.12|29685.12|29685.12|29685.12|0
1641901690000|2022-01-11 11:48:10|29678.05|29678.05|29678.05|29678.05|29678.05|29678.05|29678.05|29678.05|0
1641901700000|2022-01-11 11:48:20|29677.45|29677.45|29677.45|29677.45|29677.45|29677.45|29677.45|29677.45|0
1641901710000|2022-01-11 11:48:30|29677.04|29677.04|29677.04|29677.04|29677.04|29677.04|29677.04|29677.04|0
1641901740000|2022-01-11 11:49:00|29676.44|29676.44|29672.91|29672.91|29676.44|29676.44|29672.91|29672.91|0
1641901750000|2022-01-11 11:49:10|29676.44|29676.44|29676.44|29676.44|29676.44|29676.44|29676.44|29676.44|0
1641901770000|2022-01-11 11:49:30|29679.98|29679.98|29681.18|29681.18|29681.18|29681.18|29679.98|29679.98|0
1641901780000|2022-01-11 11:49:40|29684.71|29684.71|29684.71|29684.71|29684.71|29684.71|29684.71|29684.71|0
1641901800000|2022-01-11 11:50:00|29684.96|29684.96|29688.49|29688.49|29688.49|29688.49|29684.96|29684.96|0
1641901840000|2022-01-11 11:50:40|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|29687.89|0
1641901970000|2022-01-11 11:52:50|29694.96|29694.96|29694.96|29694.96|29694.96|29694.96|29694.96|29694.96|0
1641902020000|2022-01-11 11:53:40|29698.5|29698.5|29698.5|29698.5|29698.5|29698.5|29698.5|29698.5|0
1641902120000|2022-01-11 11:55:20|29698.74|29698.74|29698.74|29698.74|29698.74|29698.74|29698.74|29698.74|0
1641902150000|2022-01-11 11:55:50|29709.34|29709.34|29705.81|29705.81|29712.88|29712.88|29705.81|29705.81|0
1641902160000|2022-01-11 11:56:00|29706.05|29706.05|29712.76|29712.76|29712.76|29712.76|29705.45|29705.45|0
1641902230000|2022-01-11 11:57:10|29709.23|29709.23|29709.23|29709.23|29709.23|29709.23|29709.23|29709.23|0
1641902240000|2022-01-11 11:57:20|29716.3|29716.3|29716.3|29716.3|29716.3|29716.3|29716.3|29716.3|0
1641902250000|2022-01-11 11:57:30|29718.1|29718.1|29718.1|29718.1|29718.1|29718.1|29718.1|29718.1|0
1641902260000|2022-01-11 11:57:40|29717.5|29717.5|29724.57|29724.57|29724.57|29724.57|29717.5|29717.5|0
1641902320000|2022-01-11 11:58:40|29728.1|29728.1|29728.1|29728.1|29728.1|29728.1|29728.1|29728.1|0
1641902330000|2022-01-11 11:58:50|29731.64|29731.64|29731.64|29731.64|29731.64|29731.64|29731.64|29731.64|0
1641902350000|2022-01-11 11:59:10|29728.1|29728.1|29728.83|29728.83|29728.83|29728.83|29728.1|29728.1|0
1641902360000|2022-01-11 11:59:20|29735.9|29735.9|29735.9|29735.9|29735.9|29735.9|29735.9|29735.9|0
1641902380000|2022-01-11 11:59:40|29736.31|29736.31|29736.31|29736.31|29736.31|29736.31|29736.31|29736.31|0
1641902390000|2022-01-11 11:59:50|29729.24|29729.24|29727.44|29727.44|29730.97|29730.97|29727.44|29727.44|0
1641902400000|2022-01-11 12:00:00|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|29726.71|0
1641902410000|2022-01-11 12:00:10|29733.78|29733.78|29733.78|29733.78|29733.78|29733.78|29733.78|29733.78|0
1641902430000|2022-01-11 12:00:30|29734.38|29734.38|29740.85|29740.85|29740.85|29740.85|29733.78|29733.78|0
1641902440000|2022-01-11 12:00:40|29744.38|29744.38|29744.38|29744.38|29744.38|29744.38|29744.38|29744.38|0
1641902450000|2022-01-11 12:00:50|29747.92|29747.92|29758.52|29758.52|29758.52|29758.52|29747.92|29747.92|0
1641902470000|2022-01-11 12:01:10|29758.04|29758.04|29758.04|29758.04|29758.04|29758.04|29758.04|29758.04|0
1641902490000|2022-01-11 12:01:30|29757.22|29757.22|29757.22|29757.22|29757.22|29757.22|29757.22|29757.22|0
1641902500000|2022-01-11 12:01:40|29753.68|29753.68|29753.68|29753.68|29753.68|29753.68|29753.68|29753.68|0
1641902520000|2022-01-11 12:02:00|29754.09|29754.09|29755.3|29755.3|29755.3|29755.3|29754.09|29754.09|0
1641902530000|2022-01-11 12:02:10|29758.83|29758.83|29755.3|29755.3|29758.83|29758.83|29755.3|29755.3|0
1641902550000|2022-01-11 12:02:30|29751.76|29751.76|29751.76|29751.76|29751.76|29751.76|29751.76|29751.76|0
1641902570000|2022-01-11 12:02:50|29748.23|29748.23|29748.23|29748.23|29748.23|29748.23|29748.23|29748.23|0
1641902590000|2022-01-11 12:03:10|29744.69|29744.69|29744.69|29744.69|29744.69|29744.69|29744.69|29744.69|0
1641902660000|2022-01-11 12:04:20|29745.29|29745.29|29745.29|29745.29|29745.29|29745.29|29745.29|29745.29|0
1641902670000|2022-01-11 12:04:30|29734.69|29734.69|29734.69|29734.69|29734.69|29734.69|29734.69|29734.69|0
1641902680000|2022-01-11 12:04:40|29731.15|29731.15|29731.15|29731.15|29731.15|29731.15|29731.15|29731.15|0
1641902740000|2022-01-11 12:05:40|29727.62|29727.62|29726.42|29726.42|29727.62|29727.62|29726.42|29726.42|0
1641902770000|2022-01-11 12:06:10|29725.82|29725.82|29725.82|29725.82|29725.82|29725.82|29725.82|29725.82|0
1641902800000|2022-01-11 12:06:40|29725.21|29725.21|29725.21|29725.21|29725.21|29725.21|29725.21|29725.21|0
1641902850000|2022-01-11 12:07:30|29725.82|29725.82|29725.82|29725.82|29725.82|29725.82|29725.82|29725.82|0
1641902880000|2022-01-11 12:08:00|29726.23|29726.23|29726.23|29726.23|29726.23|29726.23|29726.23|29726.23|0
1641902990000|2022-01-11 12:09:50|29725.82|29725.82|29722.28|29722.28|29725.82|29725.82|29722.28|29722.28|0
1641903020000|2022-01-11 12:10:20|29720.51|29720.51|29720.51|29720.51|29720.51|29720.51|29720.51|29720.51|0
1641903050000|2022-01-11 12:10:50|29718.75|29718.75|29711.68|29711.68|29718.75|29718.75|29711.68|29711.68|0
1641903060000|2022-01-11 12:11:00|29715.21|29715.21|29715.21|29715.21|29715.21|29715.21|29715.21|29715.21|0
1641903080000|2022-01-11 12:11:20|29711.68|29711.68|29711.68|29711.68|29711.68|29711.68|29711.68|29711.68|0
1641903120000|2022-01-11 12:12:00|29711.07|29711.07|29711.07|29711.07|29711.07|29711.07|29711.07|29711.07|0
1641903130000|2022-01-11 12:12:10|29700.47|29700.47|29700.47|29700.47|29700.47|29700.47|29700.47|29700.47|0
1641903150000|2022-01-11 12:12:30|29696.94|29696.94|29689.87|29689.87|29696.94|29696.94|29689.87|29689.87|0
1641903190000|2022-01-11 12:13:10|29679.26|29679.26|29679.26|29679.26|29679.26|29679.26|29679.26|29679.26|0
1641903200000|2022-01-11 12:13:20|29686.33|29686.33|29686.33|29686.33|29686.33|29686.33|29686.33|29686.33|0
1641903290000|2022-01-11 12:14:50|29682.8|29682.8|29689.87|29689.87|29689.87|29689.87|29682.8|29682.8|0
1641903370000|2022-01-11 12:16:10|29686.33|29686.33|29686.33|29686.33|29686.33|29686.33|29686.33|29686.33|0
1641903430000|2022-01-11 12:17:10|29679.26|29679.26|29679.26|29679.26|29679.26|29679.26|29679.26|29679.26|0
1641903440000|2022-01-11 12:17:20|29678.66|29678.66|29678.66|29678.66|29678.66|29678.66|29678.66|29678.66|0
1641903470000|2022-01-11 12:17:50|29664.52|29664.52|29678.66|29678.66|29678.66|29678.66|29664.52|29664.52|0
1641903500000|2022-01-11 12:18:20|29671.59|29671.59|29668.06|29668.06|29678.66|29678.66|29664.52|29664.52|0
1641903510000|2022-01-11 12:18:30|29664.52|29664.52|29664.52|29664.52|29664.52|29664.52|29664.52|29664.52|0
1641903540000|2022-01-11 12:19:00|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|0
1641903550000|2022-01-11 12:19:10|29667.65|29667.65|29667.65|29667.65|29667.65|29667.65|29667.65|29667.65|0
1641903570000|2022-01-11 12:19:30|29671.18|29671.18|29671.18|29671.18|29671.18|29671.18|29671.18|29671.18|0
1641903590000|2022-01-11 12:19:50|29667.65|29667.65|29667.65|29667.65|29667.65|29667.65|29667.65|29667.65|0
1641903620000|2022-01-11 12:20:20|29668.37|29668.37|29668.61|29668.61|29668.61|29668.61|29664.84|29664.84|0
1641903630000|2022-01-11 12:20:30|29679.22|29679.22|29672.15|29672.15|29679.22|29679.22|29672.15|29672.15|0
1641903660000|2022-01-11 12:21:00|29675.68|29675.68|29676.28|29676.28|29676.28|29676.28|29672.15|29672.15|0
1641903710000|2022-01-11 12:21:50|29672.75|29672.75|29679.82|29679.82|29679.82|29679.82|29665.68|29665.68|0
1641903720000|2022-01-11 12:22:00|29672.75|29672.75|29672.75|29672.75|29672.75|29672.75|29672.75|29672.75|0
1641903730000|2022-01-11 12:22:10|29662.14|29662.14|29658.61|29658.61|29665.68|29665.68|29658.61|29658.61|0
1641903750000|2022-01-11 12:22:30|29662.14|29662.14|29658.61|29658.61|29665.68|29665.68|29658.61|29658.61|0
1641903770000|2022-01-11 12:22:50|29658.01|29658.01|29658.01|29658.01|29658.01|29658.01|29658.01|29658.01|0
1641903780000|2022-01-11 12:23:00|29650.94|29650.94|29647.4|29647.4|29650.94|29650.94|29647.4|29647.4|0
1641903820000|2022-01-11 12:23:40|29654.47|29654.47|29654.47|29654.47|29654.47|29654.47|29650.94|29650.94|0
1641903830000|2022-01-11 12:23:50|29658.01|29658.01|29658.01|29658.01|29658.01|29658.01|29658.01|29658.01|0
1641903850000|2022-01-11 12:24:10|29661.54|29661.54|29661.54|29661.54|29661.54|29661.54|29661.54|29661.54|0
1641903900000|2022-01-11 12:25:00|29668.61|29668.61|29668.61|29668.61|29668.61|29668.61|29668.61|29668.61|0
1641903920000|2022-01-11 12:25:20|29665.08|29665.08|29665.08|29665.08|29665.08|29665.08|29665.08|29665.08|0
1641903940000|2022-01-11 12:25:40|29661.54|29661.54|29661.54|29661.54|29661.54|29661.54|29661.54|29661.54|0
1641904070000|2022-01-11 12:27:50|29658.01|29658.01|29658.01|29658.01|29658.01|29658.01|29654.47|29654.47|0
1641904230000|2022-01-11 12:30:30|29657.77|29657.77|29661.3|29661.3|29661.3|29661.3|29657.77|29657.77|0
1641904240000|2022-01-11 12:30:40|29661.9|29661.9|29661.9|29661.9|29661.9|29661.9|29661.9|29661.9|0
1641904250000|2022-01-11 12:30:50|29660.7|29660.7|29660.1|29660.1|29660.7|29660.7|29660.1|29660.1|0
1641904270000|2022-01-11 12:31:10|29661.3|29661.3|29661.3|29661.3|29661.3|29661.3|29661.3|29661.3|0
1641904280000|2022-01-11 12:31:20|29657.77|29657.77|29650.7|29650.7|29657.77|29657.77|29650.7|29650.7|0
1641904390000|2022-01-11 12:33:10|29651.18|29651.18|29651.18|29651.18|29651.18|29651.18|29651.18|29651.18|0
1641904420000|2022-01-11 12:33:40|29651.42|29651.42|29651.42|29651.42|29651.42|29651.42|29651.42|29651.42|0
1641904430000|2022-01-11 12:33:50|29651.18|29651.18|29651.18|29651.18|29651.18|29651.18|29651.18|29651.18|0
1641904440000|2022-01-11 12:34:00|29661.79|29661.79|29665.32|29665.32|29665.32|29665.32|29661.79|29661.79|0
1641904460000|2022-01-11 12:34:20|29672.39|29672.39|29672.39|29672.39|29672.39|29672.39|29672.39|29672.39|0
1641904540000|2022-01-11 12:35:40|29675.93|29675.93|29672.39|29672.39|29675.93|29675.93|29672.39|29672.39|0
1641904560000|2022-01-11 12:36:00|29675.93|29675.93|29679.05|29679.05|29679.46|29679.46|29675.93|29675.93|0
1641904600000|2022-01-11 12:36:40|29675.52|29675.52|29671.98|29671.98|29675.52|29675.52|29671.98|29671.98|0
1641904610000|2022-01-11 12:36:50|29679.05|29679.05|29679.05|29679.05|29679.05|29679.05|29679.05|29679.05|0
1641904670000|2022-01-11 12:37:50|29671.98|29671.98|29671.98|29671.98|29671.98|29671.98|29671.98|29671.98|0
1641904730000|2022-01-11 12:38:50|29675.52|29675.52|29675.52|29675.52|29675.52|29675.52|29675.52|29675.52|0
1641904770000|2022-01-11 12:39:30|29668.45|29668.45|29668.45|29668.45|29668.45|29668.45|29668.45|29668.45|0
1641904780000|2022-01-11 12:39:40|29675.52|29675.52|29671.98|29671.98|29675.52|29675.52|29671.98|29671.98|0
1641904860000|2022-01-11 12:41:00|29675.52|29675.52|29679.05|29679.05|29679.05|29679.05|29675.52|29675.52|0
1641905010000|2022-01-11 12:43:30|29675.52|29675.52|29679.05|29679.05|29679.05|29679.05|29675.52|29675.52|0
1641905070000|2022-01-11 12:44:30|29680.28|29680.28|29680.28|29680.28|29680.28|29680.28|29680.28|29680.28|0
1641905090000|2022-01-11 12:44:50|29683.82|29683.82|29683.82|29683.82|29683.82|29683.82|29683.82|29683.82|0
1641905150000|2022-01-11 12:45:50|29682.61|29682.61|29682.61|29682.61|29682.61|29682.61|29682.61|29682.61|0
1641905210000|2022-01-11 12:46:50|29681.79|29681.79|29681.79|29681.79|29681.79|29681.79|29681.79|29681.79|0
1641905240000|2022-01-11 12:47:20|29685.33|29685.33|29685.33|29685.33|29685.33|29685.33|29685.33|29685.33|0
1641905270000|2022-01-11 12:47:50|29685.93|29685.93|29686.12|29686.12|29686.53|29686.53|29685.93|29685.93|0
1641905320000|2022-01-11 12:48:40|29686.36|29686.36|29686.36|29686.36|29686.36|29686.36|29686.36|29686.36|0
1641905350000|2022-01-11 12:49:10|29682.83|29682.83|29686.36|29686.36|29686.36|29686.36|29682.83|29682.83|0
1641905360000|2022-01-11 12:49:20|29682.83|29682.83|29682.83|29682.83|29682.83|29682.83|29682.83|29682.83|0
1641905430000|2022-01-11 12:50:30|29682.59|29682.59|29679.29|29679.29|29682.83|29682.83|29679.29|29679.29|0
1641905440000|2022-01-11 12:50:40|29678.81|29678.81|29678.57|29678.57|29678.81|29678.81|29678.57|29678.57|0
1641905510000|2022-01-11 12:51:50|29671.5|29671.5|29664.43|29664.43|29671.5|29671.5|29664.43|29664.43|0
1641905520000|2022-01-11 12:52:00|29663.23|29663.23|29663.23|29663.23|29663.23|29663.23|29663.23|29663.23|0
1641905530000|2022-01-11 12:52:10|29659.69|29659.69|29649.09|29649.09|29659.69|29659.69|29649.09|29649.09|0
1641905550000|2022-01-11 12:52:30|29652.62|29652.62|29652.62|29652.62|29652.62|29652.62|29652.62|29652.62|0
1641905570000|2022-01-11 12:52:50|29652.21|29652.21|29651.61|29651.61|29652.21|29652.21|29651.61|29651.61|0
1641905580000|2022-01-11 12:53:00|29648.07|29648.07|29648.07|29648.07|29648.07|29648.07|29648.07|29648.07|0
1641905630000|2022-01-11 12:53:50|29633.94|29633.94|29633.94|29633.94|29633.94|29633.94|29633.94|29633.94|0
1641905650000|2022-01-11 12:54:10|29630.4|29630.4|29630.4|29630.4|29630.4|29630.4|29630.4|29630.4|0
1641905660000|2022-01-11 12:54:20|29633.94|29633.94|29633.94|29633.94|29633.94|29633.94|29633.94|29633.94|0
1641905800000|2022-01-11 12:56:40|29637.47|29637.47|29637.47|29637.47|29637.47|29637.47|29637.47|29637.47|0
1641905820000|2022-01-11 12:57:00|29641.01|29641.01|29644.54|29644.54|29644.54|29644.54|29641.01|29641.01|0
1641905930000|2022-01-11 12:58:50|29641.01|29641.01|29641.01|29641.01|29641.01|29641.01|29641.01|29641.01|0
1641905940000|2022-01-11 12:59:00|29637.47|29637.47|29633.94|29633.94|29637.47|29637.47|29633.94|29633.94|0
1641905980000|2022-01-11 12:59:40|29626.87|29626.87|29626.87|29626.87|29626.87|29626.87|29626.87|29626.87|0
1641906050000|2022-01-11 13:00:50|29630.4|29630.4|29630.4|29630.4|29633.94|29633.94|29630.4|29630.4|0
1641906140000|2022-01-11 13:02:20|29629.8|29629.8|29629.8|29629.8|29629.8|29629.8|29629.8|29629.8|0
1641906150000|2022-01-11 13:02:30|29629.2|29629.2|29629.2|29629.2|29629.2|29629.2|29622.13|29622.13|0
1641906210000|2022-01-11 13:03:30|29628.38|29628.38|29627.97|29627.97|29628.38|29628.38|29627.97|29627.97|0
1641906270000|2022-01-11 13:04:30|29627.73|29627.73|29627.73|29627.73|29627.73|29627.73|29627.73|29627.73|0
1641906300000|2022-01-11 13:05:00|29627.97|29627.97|29624.43|29624.43|29627.97|29627.97|29624.43|29624.43|0
1641906310000|2022-01-11 13:05:10|29624.68|29624.68|29624.68|29624.68|29624.68|29624.68|29624.68|29624.68|0
1641906330000|2022-01-11 13:05:30|29624.92|29624.92|29624.92|29624.92|29624.92|29624.92|29624.92|29624.92|0
1641906360000|2022-01-11 13:06:00|29624.51|29624.51|29624.1|29624.1|29624.51|29624.51|29624.1|29624.1|0
1641906370000|2022-01-11 13:06:10|29623.69|29623.69|29634.7|29634.7|29634.7|29634.7|29623.69|29623.69|0
1641906390000|2022-01-11 13:06:30|29638.24|29638.24|29638.84|29638.84|29638.84|29638.84|29638.24|29638.24|0
1641906400000|2022-01-11 13:06:40|29635.3|29635.3|29635.3|29635.3|29635.3|29635.3|29635.3|29635.3|0
1641906480000|2022-01-11 13:08:00|29635.91|29635.91|29635.91|29635.91|29635.91|29635.91|29635.91|29635.91|0
1641906640000|2022-01-11 13:10:40|29639.44|29639.44|29639.44|29639.44|29639.44|29639.44|29639.44|29639.44|0
1641906660000|2022-01-11 13:11:00|29639.85|29639.85|29639.44|29639.44|29639.85|29639.85|29639.44|29639.44|0
1641906710000|2022-01-11 13:11:50|29635.91|29635.91|29635.91|29635.91|29635.91|29635.91|29635.91|29635.91|0
1641906730000|2022-01-11 13:12:10|29636.32|29636.32|29637.54|29637.54|29637.54|29637.54|29636.32|29636.32|0
1641906800000|2022-01-11 13:13:20|29634.01|29634.01|29636.94|29636.94|29636.94|29636.94|29634.01|29634.01|0
1641906920000|2022-01-11 13:15:20|29637.35|29637.35|29637.35|29637.35|29637.35|29637.35|29637.35|29637.35|0
1641906950000|2022-01-11 13:15:50|29633.82|29633.82|29637.35|29637.35|29637.35|29637.35|29633.82|29633.82|0
1641907010000|2022-01-11 13:16:50|29638.17|29638.17|29638.17|29638.17|29638.17|29638.17|29638.17|29638.17|0
1641907230000|2022-01-11 13:20:30|29638.77|29638.77|29639.37|29639.37|29639.37|29639.37|29638.77|29638.77|0
1641907260000|2022-01-11 13:21:00|29635.84|29635.84|29639.37|29639.37|29639.37|29639.37|29635.84|29635.84|0
1641907270000|2022-01-11 13:21:10|29635.84|29635.84|29635.84|29635.84|29635.84|29635.84|29635.84|29635.84|0
1641907290000|2022-01-11 13:21:30|29632.31|29632.31|29632.31|29632.31|29632.31|29632.31|29632.31|29632.31|0
1641907300000|2022-01-11 13:21:40|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|29625.24|0
1641907330000|2022-01-11 13:22:10|29625.65|29625.65|29625.65|29625.65|29625.65|29625.65|29625.65|29625.65|0
1641907400000|2022-01-11 13:23:20|29629.18|29629.18|29629.18|29629.18|29629.18|29629.18|29629.18|29629.18|0
1641907520000|2022-01-11 13:25:20|29625.65|29625.65|29625.65|29625.65|29625.65|29625.65|29625.65|29625.65|0
1641907530000|2022-01-11 13:25:30|29622.11|29622.11|29625.65|29625.65|29625.65|29625.65|29622.11|29622.11|0
1641907550000|2022-01-11 13:25:50|29629.18|29629.18|29629.18|29629.18|29629.18|29629.18|29629.18|29629.18|0
1641907590000|2022-01-11 13:26:30|29630|29630|29615.86|29615.86|29630|29630|29605.26|29605.26|0
1641907600000|2022-01-11 13:26:40|29619.39|29619.39|29619.39|29619.39|29626.46|29626.46|29619.39|29619.39|0
1641907630000|2022-01-11 13:27:10|29626.46|29626.46|29629.76|29629.76|29630|29630|29626.46|29626.46|0
1641907660000|2022-01-11 13:27:40|29636.83|29636.83|29633.29|29633.29|29636.83|29636.83|29633.29|29633.29|0
1641907820000|2022-01-11 13:30:20|29636.83|29636.83|29636.83|29636.83|29640.36|29640.36|29636.83|29636.83|0
1641907850000|2022-01-11 13:30:50|29633.29|29633.29|29633.29|29633.29|29633.29|29633.29|29633.29|29633.29|0
1641907890000|2022-01-11 13:31:30|29633.78|29633.78|29634.5|29634.5|29634.5|29634.5|29633.78|29633.78|0
1641907900000|2022-01-11 13:31:40|29633.3|29633.3|29633.3|29633.3|29633.3|29633.3|29633.3|29633.3|0
1641907920000|2022-01-11 13:32:00|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|29632.82|0
1641907970000|2022-01-11 13:32:50|29632.22|29632.22|29632.22|29632.22|29632.22|29632.22|29632.22|29632.22|0
1641907980000|2022-01-11 13:33:00|29628.68|29628.68|29632.22|29632.22|29632.22|29632.22|29628.68|29628.68|0
1641907990000|2022-01-11 13:33:10|29633.04|29633.04|29633.04|29633.04|29633.04|29633.04|29633.04|29633.04|0
1641908070000|2022-01-11 13:34:30|29629.5|29629.5|29629.5|29629.5|29629.5|29629.5|29629.5|29629.5|0
1641908080000|2022-01-11 13:34:40|29629.26|29629.26|29629.26|29629.26|29629.26|29629.26|29629.26|29629.26|0
1641908140000|2022-01-11 13:35:40|29629.5|29629.5|29629.5|29629.5|29629.5|29629.5|29629.5|29629.5|0
1641908200000|2022-01-11 13:36:40|29625.97|29625.97|29625.97|29625.97|29625.97|29625.97|29625.97|29625.97|0
1641908240000|2022-01-11 13:37:20|29625.37|29625.37|29625.37|29625.37|29625.37|29625.37|29625.37|29625.37|0
1641908310000|2022-01-11 13:38:30|29625.97|29625.97|29625.97|29625.97|29625.97|29625.97|29625.97|29625.97|0
1641908330000|2022-01-11 13:38:50|29622.43|29622.43|29622.43|29622.43|29622.43|29622.43|29622.43|29622.43|0
1641908360000|2022-01-11 13:39:20|29618.9|29618.9|29618.9|29618.9|29618.9|29618.9|29618.9|29618.9|0
1641908430000|2022-01-11 13:40:30|29618.3|29618.3|29618.3|29618.3|29618.3|29618.3|29618.3|29618.3|0
1641908470000|2022-01-11 13:41:10|29614.76|29614.76|29614.76|29614.76|29614.76|29614.76|29614.76|29614.76|0
1641908500000|2022-01-11 13:41:40|29611.23|29611.23|29611.23|29611.23|29611.23|29611.23|29611.23|29611.23|0
1641908520000|2022-01-11 13:42:00|29610.62|29610.62|29607.69|29607.69|29610.62|29610.62|29607.09|29607.09|0
1641908530000|2022-01-11 13:42:10|29604.16|29604.16|29604.16|29604.16|29604.16|29604.16|29604.16|29604.16|0
1641908560000|2022-01-11 13:42:40|29603.67|29603.67|29603.67|29603.67|29603.67|29603.67|29603.67|29603.67|0
1641908610000|2022-01-11 13:43:30|29603.91|29603.91|29607.45|29607.45|29607.45|29607.45|29603.91|29603.91|0
1641908650000|2022-01-11 13:44:10|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|0
1641908890000|2022-01-11 13:48:10|29600.38|29600.38|29600.38|29600.38|29600.38|29600.38|29596.84|29596.84|0
1641908940000|2022-01-11 13:49:00|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|0
1641908970000|2022-01-11 13:49:30|29607.45|29607.45|29607.45|29607.45|29607.45|29607.45|29607.45|29607.45|0
1641909070000|2022-01-11 13:51:10|29610.98|29610.98|29610.98|29610.98|29610.98|29610.98|29610.98|29610.98|0
1641909100000|2022-01-11 13:51:40|29611.58|29611.58|29610.98|29610.98|29611.58|29611.58|29610.98|29610.98|0
1641909110000|2022-01-11 13:51:50|29614.52|29614.52|29618.05|29618.05|29618.05|29618.05|29614.52|29614.52|0
1641909180000|2022-01-11 13:53:00|29618.46|29618.46|29626.73|29626.73|29626.73|29626.73|29618.46|29618.46|0
1641909280000|2022-01-11 13:54:40|29688.98|29688.98|29688.98|29688.98|29688.98|29688.98|29685.44|29685.44|0
1641909290000|2022-01-11 13:54:50|29685.44|29685.44|29685.44|29685.44|29685.44|29685.44|29685.44|29685.44|0
1641909330000|2022-01-11 13:55:30|29681.91|29681.91|29681.91|29681.91|29681.91|29681.91|29681.91|29681.91|0
1641909350000|2022-01-11 13:55:50|29678.37|29678.37|29678.37|29678.37|29678.37|29678.37|29678.37|29678.37|0
1641909380000|2022-01-11 13:56:20|29678.78|29678.78|29648.35|29648.35|29678.78|29678.78|29648.35|29648.35|0
1641909390000|2022-01-11 13:56:30|29679.19|29679.19|29679.19|29679.19|29679.19|29679.19|29679.19|29679.19|0
1641909440000|2022-01-11 13:57:20|29678.95|29678.95|29678.95|29678.95|29678.95|29678.95|29678.95|29678.95|0
1641909490000|2022-01-11 13:58:10|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|0
1641909550000|2022-01-11 13:59:10|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|0
1641909620000|2022-01-11 14:00:20|29681.64|29681.64|29681.64|29681.64|29681.64|29681.64|29681.64|29681.64|0
1641909650000|2022-01-11 14:00:50|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|29678.11|0
1641909700000|2022-01-11 14:01:40|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|0
1641909820000|2022-01-11 14:03:40|29679.31|29679.31|29679.31|29679.31|29679.31|29679.31|29679.31|29679.31|0
1641909830000|2022-01-11 14:03:50|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|0
1641909940000|2022-01-11 14:05:40|29685.78|29685.78|29685.78|29685.78|29685.78|29685.78|29685.78|29685.78|0
1641909950000|2022-01-11 14:05:50|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|0
1641909960000|2022-01-11 14:06:00|29685.78|29685.78|29685.78|29685.78|29685.78|29685.78|29685.78|29685.78|0
1641909990000|2022-01-11 14:06:30|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|0
1641910010000|2022-01-11 14:06:50|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|29678.71|0
1641910070000|2022-01-11 14:07:50|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|0
1641910140000|2022-01-11 14:09:00|29678.71|29678.71|29682.24|29682.24|29682.24|29682.24|29678.71|29678.71|0
1641910150000|2022-01-11 14:09:10|29678.71|29678.71|29675.18|29675.18|29678.71|29678.71|29675.18|29675.18|0
1641910190000|2022-01-11 14:09:50|29674.93|29674.93|29674.69|29674.69|29674.93|29674.93|29674.69|29674.69|0
1641910200000|2022-01-11 14:10:00|29674.45|29674.45|29674.21|29674.21|29674.45|29674.45|29674.21|29674.21|0
1641910220000|2022-01-11 14:10:20|29673.96|29673.96|29673.96|29673.96|29673.96|29673.96|29673.96|29673.96|0
1641910230000|2022-01-11 14:10:30|29670.43|29670.43|29673.96|29673.96|29673.96|29673.96|29670.43|29670.43|0
1641910240000|2022-01-11 14:10:40|29677.5|29677.5|29673.96|29673.96|29677.5|29677.5|29673.96|29673.96|0
1641910330000|2022-01-11 14:12:10|29670.43|29670.43|29666.89|29666.89|29670.43|29670.43|29666.89|29666.89|0
1641910430000|2022-01-11 14:13:50|29667.14|29667.14|29667.14|29667.14|29667.14|29667.14|29667.14|29667.14|0
1641910470000|2022-01-11 14:14:30|29670.67|29670.67|29670.67|29670.67|29670.67|29670.67|29670.67|29670.67|0
1641910540000|2022-01-11 14:15:40|29667.14|29667.14|29667.14|29667.14|29667.14|29667.14|29667.14|29667.14|0
1641910550000|2022-01-11 14:15:50|29663.6|29663.6|29663.6|29663.6|29663.6|29663.6|29663.6|29663.6|0
1641910590000|2022-01-11 14:16:30|29663.12|29663.12|29663.12|29663.12|29663.12|29663.12|29663.12|29663.12|0
1641910630000|2022-01-11 14:17:10|29659.58|29659.58|29659.58|29659.58|29659.58|29659.58|29659.58|29659.58|0
1641910670000|2022-01-11 14:17:50|29658.98|29658.98|29658.98|29658.98|29658.98|29658.98|29658.98|29658.98|0
1641910680000|2022-01-11 14:18:00|29655.45|29655.45|29655.45|29655.45|29655.45|29655.45|29655.45|29655.45|0
1641910720000|2022-01-11 14:18:40|29651.91|29651.91|29644.84|29644.84|29651.91|29651.91|29644.84|29644.84|0
1641910730000|2022-01-11 14:18:50|29644.24|29644.24|29643.83|29643.83|29644.24|29644.24|29643.83|29643.83|0
1641910810000|2022-01-11 14:20:10|29636.76|29636.76|29636.76|29636.76|29636.76|29636.76|29636.76|29636.76|0
1641910870000|2022-01-11 14:21:10|29633.23|29633.23|29636.76|29636.76|29636.76|29636.76|29633.23|29633.23|0
1641910900000|2022-01-11 14:21:40|29629.69|29629.69|29629.09|29629.09|29629.69|29629.69|29629.09|29629.09|0
1641910930000|2022-01-11 14:22:10|29632.63|29632.63|29632.63|29632.63|29632.63|29632.63|29632.63|29632.63|0
1641910940000|2022-01-11 14:22:20|29629.09|29629.09|29625.56|29625.56|29629.09|29629.09|29625.56|29625.56|0
1641910960000|2022-01-11 14:22:40|29624.83|29624.83|29624.83|29624.83|29624.83|29624.83|29624.83|29624.83|0
1641910980000|2022-01-11 14:23:00|29621.3|29621.3|29621.3|29621.3|29621.3|29621.3|29621.3|29621.3|0
1641911000000|2022-01-11 14:23:20|29614.23|29614.23|29614.23|29614.23|29614.23|29614.23|29614.23|29614.23|0
1641911050000|2022-01-11 14:24:10|29617.76|29617.76|29617.76|29617.76|29617.76|29617.76|29617.76|29617.76|0
1641911060000|2022-01-11 14:24:20|29617.35|29617.35|29617.35|29617.35|29617.35|29617.35|29617.35|29617.35|0
1641911120000|2022-01-11 14:25:20|29613.82|29613.82|29617.35|29617.35|29617.35|29617.35|29610.28|29610.28|0
1641911130000|2022-01-11 14:25:30|29613.82|29613.82|29613.82|29613.82|29613.82|29613.82|29613.82|29613.82|0
1641911170000|2022-01-11 14:26:10|29603.21|29603.21|29603.21|29603.21|29603.21|29603.21|29603.21|29603.21|0
1641911240000|2022-01-11 14:27:20|29599.68|29599.68|29603.21|29603.21|29603.21|29603.21|29599.68|29599.68|0
1641911280000|2022-01-11 14:28:00|29606.75|29606.75|29613.82|29613.82|29613.82|29613.82|29603.21|29603.21|0
1641911290000|2022-01-11 14:28:10|29610.28|29610.28|29610.28|29610.28|29610.28|29610.28|29610.28|29610.28|0
1641911300000|2022-01-11 14:28:20|29613.82|29613.82|29613.82|29613.82|29613.82|29613.82|29613.82|29613.82|0
1641911390000|2022-01-11 14:29:50|29617.35|29617.35|29617.35|29617.35|29617.35|29617.35|29617.35|29617.35|0
1641911410000|2022-01-11 14:30:10|29610.28|29610.28|29610.28|29610.28|29610.28|29610.28|29610.28|29610.28|0
1641911430000|2022-01-11 14:30:30|29609.68|29609.68|29609.68|29609.68|29609.68|29609.68|29609.68|29609.68|0
1641911450000|2022-01-11 14:30:50|29608.95|29608.95|29608.71|29608.71|29608.95|29608.95|29608.71|29608.71|0
1641911460000|2022-01-11 14:31:00|29605.18|29605.18|29605.18|29605.18|29605.18|29605.18|29605.18|29605.18|0
1641911490000|2022-01-11 14:31:30|29601.64|29601.64|29601.64|29601.64|29601.64|29601.64|29601.64|29601.64|0
1641911500000|2022-01-11 14:31:40|29593.97|29593.97|29593.97|29593.97|29593.97|29593.97|29593.97|29593.97|0
1641911520000|2022-01-11 14:32:00|29590.44|29590.44|29590.44|29590.44|29590.44|29590.44|29590.44|29590.44|0
1641911640000|2022-01-11 14:34:00|29591.04|29591.04|29591.04|29591.04|29591.04|29591.04|29591.04|29591.04|0
1641911710000|2022-01-11 14:35:10|29590.63|29590.63|29590.63|29590.63|29590.63|29590.63|29590.63|29590.63|0
1641911740000|2022-01-11 14:35:40|29587.09|29587.09|29587.09|29587.09|29587.09|29587.09|29587.09|29587.09|0
1641911800000|2022-01-11 14:36:40|29586.37|29586.37|29582.83|29582.83|29586.37|29586.37|29582.83|29582.83|0
1641911810000|2022-01-11 14:36:50|29586.37|29586.37|29586.37|29586.37|29586.37|29586.37|29586.37|29586.37|0
1641911850000|2022-01-11 14:37:30|29582.83|29582.83|29579.3|29579.3|29582.83|29582.83|29579.3|29579.3|0
1641911870000|2022-01-11 14:37:50|29579.9|29579.9|29579.9|29579.9|29579.9|29579.9|29579.9|29579.9|0
1641911920000|2022-01-11 14:38:40|29586.97|29586.97|29590.5|29590.5|29590.5|29590.5|29586.97|29586.97|0
1641911940000|2022-01-11 14:39:00|29594.04|29594.04|29590.5|29590.5|29594.04|29594.04|29590.5|29590.5|0
1641911950000|2022-01-11 14:39:10|29594.04|29594.04|29594.04|29594.04|29594.04|29594.04|29594.04|29594.04|0
1641912020000|2022-01-11 14:40:20|29590.5|29590.5|29590.5|29590.5|29590.5|29590.5|29590.5|29590.5|0
1641912040000|2022-01-11 14:40:40|29594.04|29594.04|29594.04|29594.04|29594.04|29594.04|29594.04|29594.04|0
1641912130000|2022-01-11 14:42:10|29593.8|29593.8|29593.8|29593.8|29593.8|29593.8|29593.8|29593.8|0
1641912160000|2022-01-11 14:42:40|29597.33|29597.33|29597.33|29597.33|29600.86|29600.86|29597.33|29597.33|0
1641912170000|2022-01-11 14:42:50|29597.57|29597.57|29597.57|29597.57|29597.57|29597.57|29597.57|29597.57|0
1641912190000|2022-01-11 14:43:10|29594.04|29594.04|29594.04|29594.04|29594.04|29594.04|29594.04|29594.04|0
1641912210000|2022-01-11 14:43:30|29597.57|29597.57|29597.57|29597.57|29597.57|29597.57|29597.57|29597.57|0
1641912270000|2022-01-11 14:44:30|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|29598.17|0
1641912280000|2022-01-11 14:44:40|29601.71|29601.71|29601.71|29601.71|29601.71|29601.71|29601.71|29601.71|0
1641912290000|2022-01-11 14:44:50|29605.24|29605.24|29605.24|29605.24|29605.24|29605.24|29605.24|29605.24|0
1641912310000|2022-01-11 14:45:10|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|0
1641912320000|2022-01-11 14:45:20|29606.09|29606.09|29606.09|29606.09|29606.09|29606.09|29606.09|29606.09|0
1641912340000|2022-01-11 14:45:40|29599.02|29599.02|29599.02|29599.02|29602.55|29602.55|29599.02|29599.02|0
1641912380000|2022-01-11 14:46:20|29606.09|29606.09|29606.09|29606.09|29606.09|29606.09|29606.09|29606.09|0
1641912470000|2022-01-11 14:47:50|29602.55|29602.55|29602.55|29602.55|29602.55|29602.55|29602.55|29602.55|0
1641912570000|2022-01-11 14:49:30|29606.09|29606.09|29606.09|29606.09|29606.09|29606.09|29606.09|29606.09|0
1641912660000|2022-01-11 14:51:00|29613.16|29613.16|29609.62|29609.62|29613.16|29613.16|29609.62|29609.62|0
1641912720000|2022-01-11 14:52:00|29608.89|29608.89|29612.43|29612.43|29612.43|29612.43|29608.89|29608.89|0
1641912930000|2022-01-11 14:55:30|29615.96|29615.96|29619.91|29619.91|29619.91|29619.91|29615.96|29615.96|0
1641913050000|2022-01-11 14:57:30|29620.32|29620.32|29620.32|29620.32|29620.32|29620.32|29620.32|29620.32|0
1641913090000|2022-01-11 14:58:10|29616.78|29616.78|29616.78|29616.78|29616.78|29616.78|29616.78|29616.78|0
1641913120000|2022-01-11 14:58:40|29613.25|29613.25|29616.78|29616.78|29616.78|29616.78|29613.25|29613.25|0
1641913150000|2022-01-11 14:59:10|29613.25|29613.25|29613.25|29613.25|29613.25|29613.25|29613.25|29613.25|0
1641913160000|2022-01-11 14:59:20|29606.18|29606.18|29602.64|29602.64|29606.18|29606.18|29599.11|29599.11|0
1641913190000|2022-01-11 14:59:50|29599.11|29599.11|29599.11|29599.11|29599.11|29599.11|29592.04|29592.04|0
1641913200000|2022-01-11 15:00:00|29598.51|29598.51|29594.97|29594.97|29598.51|29598.51|29594.97|29594.97|0
1641913240000|2022-01-11 15:00:40|29591.03|29591.03|29590.62|29590.62|29591.03|29591.03|29590.62|29590.62|0
1641913280000|2022-01-11 15:01:20|29591.1|29591.1|29595.24|29595.24|29595.24|29595.24|29591.1|29591.1|0
1641913290000|2022-01-11 15:01:30|29594.83|29594.83|29594.34|29594.34|29594.83|29594.83|29594.34|29594.34|0
1641913310000|2022-01-11 15:01:50|29594.83|29594.83|29595.07|29595.07|29595.07|29595.07|29594.83|29594.83|0
1641913340000|2022-01-11 15:02:20|29598.61|29598.61|29598.61|29598.61|29598.61|29598.61|29598.61|29598.61|0
1641913370000|2022-01-11 15:02:50|29602.14|29602.14|29602.14|29602.14|29602.14|29602.14|29602.14|29602.14|0
1641913380000|2022-01-11 15:03:00|29609.21|29609.21|29616.28|29616.28|29616.28|29616.28|29609.21|29609.21|0
1641913390000|2022-01-11 15:03:10|29619.82|29619.82|29623.35|29623.35|29623.35|29623.35|29619.82|29619.82|0
1641913400000|2022-01-11 15:03:20|29630.42|29630.42|29626.89|29626.89|29630.42|29630.42|29626.89|29626.89|0
1641913420000|2022-01-11 15:03:40|29619.82|29619.82|29619.82|29619.82|29619.82|29619.82|29619.82|29619.82|0
1641913430000|2022-01-11 15:03:50|29616.28|29616.28|29612.26|29612.26|29616.28|29616.28|29612.26|29612.26|0
1641913480000|2022-01-11 15:04:40|29619.33|29619.33|29619.33|29619.33|29619.33|29619.33|29619.33|29619.33|0
1641913490000|2022-01-11 15:04:50|29622.87|29622.87|29629.94|29629.94|29629.94|29629.94|29622.87|29622.87|0
1641913530000|2022-01-11 15:05:30|29622.87|29622.87|29622.87|29622.87|29622.87|29622.87|29622.87|29622.87|0
1641913550000|2022-01-11 15:05:50|29622.27|29622.27|29615.2|29615.2|29622.27|29622.27|29615.2|29615.2|0
1641913570000|2022-01-11 15:06:10|29608.13|29608.13|29611.66|29611.66|29611.66|29611.66|29608.13|29608.13|0
1641913590000|2022-01-11 15:06:30|29593.99|29593.99|29593.99|29593.99|29593.99|29593.99|29593.99|29593.99|0
1641913630000|2022-01-11 15:07:10|29601.06|29601.06|29601.06|29601.06|29601.06|29601.06|29601.06|29601.06|0
1641913650000|2022-01-11 15:07:30|29604.59|29604.59|29604.59|29604.59|29604.59|29604.59|29604.59|29604.59|0
1641913670000|2022-01-11 15:07:50|29597.52|29597.52|29604.59|29604.59|29604.59|29604.59|29597.52|29597.52|0
1641913680000|2022-01-11 15:08:00|29601.06|29601.06|29601.06|29601.06|29601.06|29601.06|29601.06|29601.06|0
1641913690000|2022-01-11 15:08:10|29604.59|29604.59|29625.8|29625.8|29625.8|29625.8|29604.59|29604.59|0
1641913710000|2022-01-11 15:08:30|29622.27|29622.27|29618.73|29618.73|29622.27|29622.27|29618.73|29618.73|0
1641913740000|2022-01-11 15:09:00|29622.27|29622.27|29629.34|29629.34|29629.34|29629.34|29622.27|29622.27|0
1641913750000|2022-01-11 15:09:10|29625.8|29625.8|29625.8|29625.8|29625.8|29625.8|29625.8|29625.8|0
1641913780000|2022-01-11 15:09:40|29622.27|29622.27|29622.27|29622.27|29622.27|29622.27|29622.27|29622.27|0
1641913790000|2022-01-11 15:09:50|29625.8|29625.8|29625.8|29625.8|29625.8|29625.8|29625.8|29625.8|0
1641913820000|2022-01-11 15:10:20|29618.73|29618.73|29625.8|29625.8|29625.8|29625.8|29618.73|29618.73|0
1641913830000|2022-01-11 15:10:30|29626.21|29626.21|29626.21|29626.21|29626.21|29626.21|29626.21|29626.21|0
1641913840000|2022-01-11 15:10:40|29626.62|29626.62|29626.62|29626.62|29626.62|29626.62|29626.62|29626.62|0
1641913860000|2022-01-11 15:11:00|29623.09|29623.09|29623.09|29623.09|29623.09|29623.09|29623.09|29623.09|0
1641913950000|2022-01-11 15:12:30|29619.55|29619.55|29619.55|29619.55|29619.55|29619.55|29619.55|29619.55|0
1641913970000|2022-01-11 15:12:50|29616.02|29616.02|29616.02|29616.02|29616.02|29616.02|29616.02|29616.02|0
1641913980000|2022-01-11 15:13:00|29605.41|29605.41|29598.34|29598.34|29605.41|29605.41|29598.34|29598.34|0
1641914000000|2022-01-11 15:13:20|29597.5|29597.5|29590.19|29590.19|29597.5|29597.5|29590.19|29590.19|0
1641914010000|2022-01-11 15:13:30|29583.12|29583.12|29582.52|29582.52|29583.12|29583.12|29582.52|29582.52|0
1641914030000|2022-01-11 15:13:50|29586.05|29586.05|29585.81|29585.81|29589.59|29589.59|29585.81|29585.81|0
1641914040000|2022-01-11 15:14:00|29589.34|29589.34|29582.27|29582.27|29589.34|29589.34|29582.27|29582.27|0
1641914050000|2022-01-11 15:14:10|29578.74|29578.74|29578.74|29578.74|29578.74|29578.74|29578.74|29578.74|0
1641914060000|2022-01-11 15:14:20|29585.81|29585.81|29592.88|29592.88|29592.88|29592.88|29585.81|29585.81|0
1641914080000|2022-01-11 15:14:40|29589.34|29589.34|29589.34|29589.34|29589.34|29589.34|29589.34|29589.34|0
1641914090000|2022-01-11 15:14:50|29590.54|29590.54|29590.54|29590.54|29590.54|29590.54|29590.54|29590.54|0
1641914140000|2022-01-11 15:15:40|29594.08|29594.08|29594.08|29594.08|29594.08|29594.08|29594.08|29594.08|0
1641914150000|2022-01-11 15:15:50|29590.54|29590.54|29590.54|29590.54|29590.54|29590.54|29590.54|29590.54|0
1641914200000|2022-01-11 15:16:40|29594.08|29594.08|29604.68|29604.68|29604.68|29604.68|29594.08|29594.08|0
1641914210000|2022-01-11 15:16:50|29601.15|29601.15|29601.15|29601.15|29601.15|29601.15|29601.15|29601.15|0
1641914220000|2022-01-11 15:17:00|29597.61|29597.61|29597.61|29597.61|29597.61|29597.61|29597.61|29597.61|0
1641914270000|2022-01-11 15:17:50|29594.08|29594.08|29590.54|29590.54|29594.08|29594.08|29590.54|29590.54|0
1641914290000|2022-01-11 15:18:10|29594.08|29594.08|29594.08|29594.08|29594.08|29594.08|29594.08|29594.08|0
1641914320000|2022-01-11 15:18:40|29590.54|29590.54|29590.54|29590.54|29590.54|29590.54|29590.54|29590.54|0
1641914330000|2022-01-11 15:18:50|29594.08|29594.08|29594.08|29594.08|29594.08|29594.08|29594.08|29594.08|0
1641914340000|2022-01-11 15:19:00|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|0
1641914350000|2022-01-11 15:19:10|29598.22|29598.22|29598.22|29598.22|29598.22|29598.22|29598.22|29598.22|0
1641914360000|2022-01-11 15:19:20|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|0
1641914430000|2022-01-11 15:20:30|29591.15|29591.15|29591.15|29591.15|29591.15|29591.15|29591.15|29591.15|0
1641914440000|2022-01-11 15:20:40|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|29594.68|0
1641914460000|2022-01-11 15:21:00|29598.22|29598.22|29598.22|29598.22|29598.22|29598.22|29598.22|29598.22|0
1641914470000|2022-01-11 15:21:10|29597.61|29597.61|29604.68|29604.68|29604.68|29604.68|29597.61|29597.61|0
1641914480000|2022-01-11 15:21:20|29601.15|29601.15|29594.08|29594.08|29601.15|29601.15|29594.08|29594.08|0
1641914500000|2022-01-11 15:21:40|29593.67|29593.67|29593.67|29593.67|29593.67|29593.67|29593.67|29593.67|0
1641914510000|2022-01-11 15:21:50|29593.43|29593.43|29593.43|29593.43|29593.43|29593.43|29593.43|29593.43|0
1641914520000|2022-01-11 15:22:00|29596.96|29596.96|29600.5|29600.5|29600.5|29600.5|29596.96|29596.96|0
1641914530000|2022-01-11 15:22:10|29596.96|29596.96|29596.96|29596.96|29596.96|29596.96|29596.96|29596.96|0
1641914540000|2022-01-11 15:22:20|29600.5|29600.5|29596.96|29596.96|29600.5|29600.5|29596.96|29596.96|0
1641914550000|2022-01-11 15:22:30|29600.5|29600.5|29604.03|29604.03|29604.03|29604.03|29600.5|29600.5|0
1641914580000|2022-01-11 15:23:00|29600.5|29600.5|29600.5|29600.5|29600.5|29600.5|29600.5|29600.5|0
1641914590000|2022-01-11 15:23:10|29599.9|29599.9|29599.9|29599.9|29599.9|29599.9|29599.9|29599.9|0
1641914600000|2022-01-11 15:23:20|29596.36|29596.36|29592.83|29592.83|29596.36|29596.36|29592.83|29592.83|0
1641914630000|2022-01-11 15:23:50|29585.76|29585.76|29588.69|29588.69|29588.69|29588.69|29585.16|29585.16|0
1641914640000|2022-01-11 15:24:00|29581.62|29581.62|29581.62|29581.62|29581.62|29581.62|29581.62|29581.62|0
1641914650000|2022-01-11 15:24:10|29578.09|29578.09|29572.48|29572.48|29578.09|29578.09|29572.48|29572.48|0
1641914660000|2022-01-11 15:24:20|29568.94|29568.94|29572.48|29572.48|29572.48|29572.48|29568.94|29568.94|0
1641914670000|2022-01-11 15:24:30|29572.96|29572.96|29573.21|29573.21|29573.21|29573.21|29572.96|29572.96|0
1641914680000|2022-01-11 15:24:40|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|29569.67|0
1641914700000|2022-01-11 15:25:00|29562.6|29562.6|29562.6|29562.6|29562.6|29562.6|29562.6|29562.6|0
1641914710000|2022-01-11 15:25:10|29559.07|29559.07|29559.07|29559.07|29559.07|29559.07|29559.07|29559.07|0
1641914730000|2022-01-11 15:25:30|29555.53|29555.53|29559.07|29559.07|29559.07|29559.07|29555.53|29555.53|0
1641914750000|2022-01-11 15:25:50|29558.82|29558.82|29548.22|29548.22|29558.82|29558.82|29548.22|29548.22|0
1641914770000|2022-01-11 15:26:10|29544.68|29544.68|29541.15|29541.15|29544.68|29544.68|29541.15|29541.15|0
1641914780000|2022-01-11 15:26:20|29540.55|29540.55|29526.41|29526.41|29540.55|29540.55|29526.41|29526.41|0
1641914790000|2022-01-11 15:26:30|29529.94|29529.94|29537.01|29537.01|29540.55|29540.55|29529.94|29529.94|0
1641914830000|2022-01-11 15:27:10|29540.55|29540.55|29540.55|29540.55|29540.55|29540.55|29540.55|29540.55|0
1641914840000|2022-01-11 15:27:20|29537.01|29537.01|29537.26|29537.26|29537.26|29537.26|29537.01|29537.01|0
1641914850000|2022-01-11 15:27:30|29537.86|29537.86|29537.86|29537.86|29537.86|29537.86|29537.86|29537.86|0
1641914860000|2022-01-11 15:27:40|29537.26|29537.26|29540.79|29540.79|29540.79|29540.79|29537.26|29537.26|0
1641914880000|2022-01-11 15:28:00|29540.38|29540.38|29532.9|29532.9|29540.38|29540.38|29532.9|29532.9|0
1641914900000|2022-01-11 15:28:20|29532.49|29532.49|29532.49|29532.49|29532.49|29532.49|29532.49|29532.49|0
1641914930000|2022-01-11 15:28:50|29528.36|29528.36|29528.36|29528.36|29528.36|29528.36|29528.36|29528.36|0
1641914950000|2022-01-11 15:29:10|29524.82|29524.82|29524.82|29524.82|29524.82|29524.82|29524.82|29524.82|0
1641914960000|2022-01-11 15:29:20|29525.23|29525.23|29525.83|29525.83|29525.83|29525.83|29525.23|29525.23|0
1641914970000|2022-01-11 15:29:30|29529.37|29529.37|29529.37|29529.37|29529.37|29529.37|29529.37|29529.37|0
1641914980000|2022-01-11 15:29:40|29525.83|29525.83|29532.9|29532.9|29536.44|29536.44|29525.83|29525.83|0
1641914990000|2022-01-11 15:29:50|29533.31|29533.31|29529.37|29529.37|29533.31|29533.31|29529.37|29529.37|0
1641915010000|2022-01-11 15:30:10|29532.9|29532.9|29532.9|29532.9|29532.9|29532.9|29532.9|29532.9|0
1641915020000|2022-01-11 15:30:20|29532.66|29532.66|29532.66|29532.66|29532.66|29532.66|29532.66|29532.66|0
1641915040000|2022-01-11 15:30:40|29536.19|29536.19|29536.6|29536.6|29536.6|29536.6|29536.19|29536.19|0
1641915050000|2022-01-11 15:30:50|29540.14|29540.14|29536.6|29536.6|29540.14|29540.14|29536.6|29536.6|0
1641915060000|2022-01-11 15:31:00|29537.01|29537.01|29537.42|29537.42|29537.42|29537.42|29537.01|29537.01|0
1641915070000|2022-01-11 15:31:10|29540.96|29540.96|29544.49|29544.49|29544.49|29544.49|29540.96|29540.96|0
1641915080000|2022-01-11 15:31:20|29540.96|29540.96|29541.37|29541.37|29541.37|29541.37|29540.96|29540.96|0
1641915090000|2022-01-11 15:31:30|29544.9|29544.9|29548.44|29548.44|29548.44|29548.44|29544.9|29544.9|0
1641915100000|2022-01-11 15:31:40|29551.97|29551.97|29555.51|29555.51|29559.04|29559.04|29551.97|29551.97|0
1641915120000|2022-01-11 15:32:00|29554.91|29554.91|29554.91|29554.91|29554.91|29554.91|29551.37|29551.37|0
1641915130000|2022-01-11 15:32:10|29555.51|29555.51|29556.11|29556.11|29556.11|29556.11|29555.51|29555.51|0
1641915140000|2022-01-11 15:32:20|29563.18|29563.18|29570.25|29570.25|29573.78|29573.78|29563.18|29563.18|0
1641915150000|2022-01-11 15:32:30|29566.71|29566.71|29566.71|29566.71|29566.71|29566.71|29566.71|29566.71|0
1641915160000|2022-01-11 15:32:40|29570.25|29570.25|29570.25|29570.25|29570.25|29570.25|29570.25|29570.25|0
1641915170000|2022-01-11 15:32:50|29573.78|29573.78|29573.78|29573.78|29573.78|29573.78|29573.78|29573.78|0
1641915180000|2022-01-11 15:33:00|29570.25|29570.25|29566.71|29566.71|29570.25|29570.25|29566.71|29566.71|0
1641915190000|2022-01-11 15:33:10|29570.25|29570.25|29570.25|29570.25|29570.25|29570.25|29570.25|29570.25|0
1641915200000|2022-01-11 15:33:20|29573.78|29573.78|29573.78|29573.78|29573.78|29573.78|29573.78|29573.78|0
1641915230000|2022-01-11 15:33:50|29577.32|29577.32|29577.32|29577.32|29580.85|29580.85|29577.32|29577.32|0
1641915250000|2022-01-11 15:34:10|29570.25|29570.25|29570.25|29570.25|29570.25|29570.25|29570.25|29570.25|0
1641915270000|2022-01-11 15:34:30|29563.18|29563.18|29563.18|29563.18|29563.18|29563.18|29563.18|29563.18|0
1641915280000|2022-01-11 15:34:40|29559.64|29559.64|29559.04|29559.04|29559.64|29559.64|29559.04|29559.04|0
1641915290000|2022-01-11 15:34:50|29566.11|29566.11|29566.11|29566.11|29566.11|29566.11|29566.11|29566.11|0
1641915320000|2022-01-11 15:35:20|29565.87|29565.87|29565.87|29565.87|29565.87|29565.87|29565.87|29565.87|0
1641915340000|2022-01-11 15:35:40|29565.27|29565.27|29562.34|29562.34|29565.27|29565.27|29561.73|29561.73|0
1641915370000|2022-01-11 15:36:10|29562.94|29562.94|29567.07|29567.07|29567.07|29567.07|29562.94|29562.94|0
1641915380000|2022-01-11 15:36:20|29570.61|29570.61|29571.02|29571.02|29571.02|29571.02|29570.61|29570.61|0
1641915400000|2022-01-11 15:36:40|29574.55|29574.55|29571.02|29571.02|29574.55|29574.55|29571.02|29571.02|0
1641915410000|2022-01-11 15:36:50|29574.55|29574.55|29571.02|29571.02|29581.62|29581.62|29571.02|29571.02|0
1641915420000|2022-01-11 15:37:00|29571.62|29571.62|29571.62|29571.62|29571.62|29571.62|29571.62|29571.62|0
1641915440000|2022-01-11 15:37:20|29568.08|29568.08|29568.08|29568.08|29568.08|29568.08|29568.08|29568.08|0
1641915450000|2022-01-11 15:37:30|29561.01|29561.01|29561.01|29561.01|29561.01|29561.01|29561.01|29561.01|0
1641915460000|2022-01-11 15:37:40|29557.48|29557.48|29557.48|29557.48|29557.48|29557.48|29557.48|29557.48|0
1641915470000|2022-01-11 15:37:50|29556.88|29556.88|29556.88|29556.88|29556.88|29556.88|29556.88|29556.88|0
1641915480000|2022-01-11 15:38:00|29557.12|29557.12|29557.12|29557.12|29557.12|29557.12|29557.12|29557.12|0
1641915490000|2022-01-11 15:38:10|29550.05|29550.05|29550.05|29550.05|29550.05|29550.05|29550.05|29550.05|0
1641915500000|2022-01-11 15:38:20|29553.58|29553.58|29557.12|29557.12|29557.12|29557.12|29553.58|29553.58|0
1641915530000|2022-01-11 15:38:50|29560.65|29560.65|29560.65|29560.65|29560.65|29560.65|29560.65|29560.65|0
1641915550000|2022-01-11 15:39:10|29557.12|29557.12|29557.12|29557.12|29557.12|29557.12|29557.12|29557.12|0
1641915610000|2022-01-11 15:40:10|29560.65|29560.65|29560.65|29560.65|29560.65|29560.65|29560.65|29560.65|0
1641915640000|2022-01-11 15:40:40|29557.12|29557.12|29557.12|29557.12|29557.12|29557.12|29557.12|29557.12|0
1641915660000|2022-01-11 15:41:00|29560.65|29560.65|29564.79|29564.79|29564.79|29564.79|29560.65|29560.65|0
1641915670000|2022-01-11 15:41:10|29561.25|29561.25|29561.25|29561.25|29561.25|29561.25|29561.25|29561.25|0
1641915680000|2022-01-11 15:41:20|29561.66|29561.66|29561.66|29561.66|29561.66|29561.66|29561.66|29561.66|0
1641915690000|2022-01-11 15:41:30|29565.2|29565.2|29561.66|29561.66|29565.2|29565.2|29561.66|29561.66|0
1641915710000|2022-01-11 15:41:50|29558.13|29558.13|29558.13|29558.13|29558.13|29558.13|29558.13|29558.13|0
1641915740000|2022-01-11 15:42:20|29557.53|29557.53|29557.53|29557.53|29557.53|29557.53|29557.53|29557.53|0
1641915750000|2022-01-11 15:42:30|29561.06|29561.06|29561.06|29561.06|29561.06|29561.06|29561.06|29561.06|0
1641915760000|2022-01-11 15:42:40|29557.53|29557.53|29557.53|29557.53|29557.53|29557.53|29557.53|29557.53|0
1641915780000|2022-01-11 15:43:00|29561.06|29561.06|29561.06|29561.06|29561.06|29561.06|29561.06|29561.06|0
1641915820000|2022-01-11 15:43:40|29560.46|29560.46|29564|29564|29564|29564|29560.46|29560.46|0
1641915830000|2022-01-11 15:43:50|29560.46|29560.46|29549.45|29549.45|29560.46|29560.46|29549.45|29549.45|0
1641915850000|2022-01-11 15:44:10|29545.91|29545.91|29545.91|29545.91|29545.91|29545.91|29545.91|29545.91|0
1641915860000|2022-01-11 15:44:20|29545.5|29545.5|29545.5|29545.5|29545.5|29545.5|29545.5|29545.5|0
1641915870000|2022-01-11 15:44:30|29544.9|29544.9|29541.37|29541.37|29544.9|29544.9|29541.37|29541.37|0
1641915890000|2022-01-11 15:44:50|29541.13|29541.13|29541.13|29541.13|29541.13|29541.13|29541.13|29541.13|0
1641915900000|2022-01-11 15:45:00|29544.66|29544.66|29544.66|29544.66|29544.66|29544.66|29541.13|29541.13|0
1641915910000|2022-01-11 15:45:10|29541.13|29541.13|29541.13|29541.13|29541.13|29541.13|29541.13|29541.13|0
1641915930000|2022-01-11 15:45:30|29537.59|29537.59|29536.99|29536.99|29537.59|29537.59|29536.99|29536.99|0
1641915940000|2022-01-11 15:45:40|29536.39|29536.39|29536.39|29536.39|29536.39|29536.39|29536.39|29536.39|0
1641915950000|2022-01-11 15:45:50|29539.92|29539.92|29539.92|29539.92|29539.92|29539.92|29536.39|29536.39|0
1641915960000|2022-01-11 15:46:00|29543.46|29543.46|29543.46|29543.46|29543.46|29543.46|29543.46|29543.46|0
1641915970000|2022-01-11 15:46:10|29539.92|29539.92|29546.99|29546.99|29546.99|29546.99|29539.92|29539.92|0
1641915980000|2022-01-11 15:46:20|29550.53|29550.53|29546.99|29546.99|29550.53|29550.53|29546.99|29546.99|0
1641915990000|2022-01-11 15:46:30|29550.53|29550.53|29558.2|29558.2|29558.2|29558.2|29550.53|29550.53|0
1641916000000|2022-01-11 15:46:40|29554.66|29554.66|29551.13|29551.13|29554.66|29554.66|29551.13|29551.13|0
1641916020000|2022-01-11 15:47:00|29551.37|29551.37|29558.63|29558.63|29562.58|29562.58|29551.37|29551.37|0
1641916050000|2022-01-11 15:47:30|29555.1|29555.1|29558.63|29558.63|29558.63|29558.63|29555.1|29555.1|0
1641916070000|2022-01-11 15:47:50|29555.1|29555.1|29555.1|29555.1|29555.1|29555.1|29555.1|29555.1|0
1641916080000|2022-01-11 15:48:00|29551.56|29551.56|29551.56|29551.56|29551.56|29551.56|29551.56|29551.56|0
1641916090000|2022-01-11 15:48:10|29548.03|29548.03|29540.96|29540.96|29548.03|29548.03|29540.96|29540.96|0
1641916100000|2022-01-11 15:48:20|29541.56|29541.56|29541.56|29541.56|29541.56|29541.56|29541.56|29541.56|0
1641916120000|2022-01-11 15:48:40|29545.09|29545.09|29545.09|29545.09|29545.09|29545.09|29545.09|29545.09|0
1641916130000|2022-01-11 15:48:50|29544.49|29544.49|29547.79|29547.79|29551.56|29551.56|29544.49|29544.49|0
1641916140000|2022-01-11 15:49:00|29551.32|29551.32|29551.32|29551.32|29551.32|29551.32|29551.32|29551.32|0
1641916160000|2022-01-11 15:49:20|29554.86|29554.86|29554.86|29554.86|29554.86|29554.86|29554.86|29554.86|0
1641916170000|2022-01-11 15:49:30|29561.93|29561.93|29547.79|29547.79|29561.93|29561.93|29547.79|29547.79|0
1641916180000|2022-01-11 15:49:40|29544.25|29544.25|29554.86|29554.86|29554.86|29554.86|29540.72|29540.72|0
1641916190000|2022-01-11 15:49:50|29547.79|29547.79|29547.79|29547.79|29547.79|29547.79|29547.79|29547.79|0
1641916230000|2022-01-11 15:50:30|29540.72|29540.72|29547.79|29547.79|29547.79|29547.79|29540.72|29540.72|0
1641916240000|2022-01-11 15:50:40|29548.39|29548.39|29548.39|29548.39|29548.39|29548.39|29548.39|29548.39|0
1641916250000|2022-01-11 15:50:50|29551.92|29551.92|29570.42|29570.42|29570.42|29570.42|29551.92|29551.92|0
1641916260000|2022-01-11 15:51:00|29566.88|29566.88|29577.97|29577.97|29577.97|29577.97|29566.88|29566.88|0
1641916270000|2022-01-11 15:51:10|29578.57|29578.57|29578.57|29578.57|29578.57|29578.57|29578.57|29578.57|0
1641916290000|2022-01-11 15:51:30|29579.17|29579.17|29586.24|29586.24|29586.24|29586.24|29579.17|29579.17|0
1641916300000|2022-01-11 15:51:40|29589.78|29589.78|29596.85|29596.85|29596.85|29596.85|29589.78|29589.78|0
1641916310000|2022-01-11 15:51:50|29593.31|29593.31|29594.13|29594.13|29594.13|29594.13|29593.31|29593.31|0
1641916320000|2022-01-11 15:52:00|29594.54|29594.54|29594.54|29594.54|29594.54|29594.54|29594.54|29594.54|0
1641916330000|2022-01-11 15:52:10|29593.94|29593.94|29593.94|29593.94|29593.94|29593.94|29593.94|29593.94|0
1641916340000|2022-01-11 15:52:20|29583.34|29583.34|29583.34|29583.34|29583.34|29583.34|29583.34|29583.34|0
1641916350000|2022-01-11 15:52:30|29582.73|29582.73|29583.34|29583.34|29583.34|29583.34|29582.73|29582.73|0
1641916360000|2022-01-11 15:52:40|29579.8|29579.8|29569.2|29569.2|29579.8|29579.8|29569.2|29569.2|0
1641916370000|2022-01-11 15:52:50|29568.79|29568.79|29568.79|29568.79|29568.79|29568.79|29568.79|29568.79|0
1641916380000|2022-01-11 15:53:00|29569.39|29569.39|29568.79|29568.79|29569.39|29569.39|29568.79|29568.79|0
1641916390000|2022-01-11 15:53:10|29565.25|29565.25|29565.25|29565.25|29565.25|29565.25|29565.25|29565.25|0
1641916400000|2022-01-11 15:53:20|29568.79|29568.79|29568.79|29568.79|29568.79|29568.79|29568.79|29568.79|0
1641916410000|2022-01-11 15:53:30|29569.39|29569.39|29569.39|29569.39|29569.39|29569.39|29569.39|29569.39|0
1641916420000|2022-01-11 15:53:40|29572.92|29572.92|29572.92|29572.92|29572.92|29572.92|29572.92|29572.92|0
1641916430000|2022-01-11 15:53:50|29572.1|29572.1|29572.1|29572.1|29572.1|29572.1|29572.1|29572.1|0
1641916440000|2022-01-11 15:54:00|29570.9|29570.9|29570.9|29570.9|29570.9|29570.9|29570.9|29570.9|0
1641916450000|2022-01-11 15:54:10|29567.37|29567.37|29571.31|29571.31|29571.31|29571.31|29567.37|29567.37|0
1641916460000|2022-01-11 15:54:20|29567.77|29567.77|29567.53|29567.53|29567.77|29567.77|29564.24|29564.24|0
1641916470000|2022-01-11 15:54:30|29566.93|29566.93|29560.22|29560.22|29566.93|29566.93|29560.22|29560.22|0
1641916480000|2022-01-11 15:54:40|29559.81|29559.81|29559.81|29559.81|29559.81|29559.81|29559.81|29559.81|0
1641916490000|2022-01-11 15:54:50|29563.35|29563.35|29573.95|29573.95|29573.95|29573.95|29563.35|29563.35|0
1641916500000|2022-01-11 15:55:00|29574.55|29574.55|29578.5|29578.5|29578.5|29578.5|29574.55|29574.55|0
1641916510000|2022-01-11 15:55:10|29571.43|29571.43|29571.43|29571.43|29571.43|29571.43|29571.43|29571.43|0
1641916520000|2022-01-11 15:55:20|29567.89|29567.89|29567.89|29567.89|29567.89|29567.89|29567.89|29567.89|0
1641916530000|2022-01-11 15:55:30|29564.36|29564.36|29564.36|29564.36|29564.36|29564.36|29564.36|29564.36|0
1641916550000|2022-01-11 15:55:50|29567.89|29567.89|29578.5|29578.5|29578.5|29578.5|29567.89|29567.89|0
1641916560000|2022-01-11 15:56:00|29582.03|29582.03|29585.57|29585.57|29585.57|29585.57|29582.03|29582.03|0
1641916580000|2022-01-11 15:56:20|29582.03|29582.03|29582.03|29582.03|29582.03|29582.03|29582.03|29582.03|0
1641916600000|2022-01-11 15:56:40|29585.57|29585.57|29596.17|29596.17|29599.71|29599.71|29585.57|29585.57|0
1641916610000|2022-01-11 15:56:50|29596.65|29596.65|29596.9|29596.9|29596.9|29596.9|29596.65|29596.65|0
1641916620000|2022-01-11 15:57:00|29597.5|29597.5|29597.5|29597.5|29597.5|29597.5|29597.5|29597.5|0
1641916640000|2022-01-11 15:57:20|29590.43|29590.43|29590.43|29590.43|29590.43|29590.43|29590.43|29590.43|0
1641916680000|2022-01-11 15:58:00|29593.96|29593.96|29601.03|29601.03|29601.03|29601.03|29593.96|29593.96|0
1641916690000|2022-01-11 15:58:10|29597.5|29597.5|29597.5|29597.5|29597.5|29597.5|29597.5|29597.5|0
1641916700000|2022-01-11 15:58:20|29593.96|29593.96|29597.5|29597.5|29597.5|29597.5|29593.96|29593.96|0
1641916730000|2022-01-11 15:58:50|29596.3|29596.3|29592.76|29592.76|29596.3|29596.3|29592.76|29592.76|0
1641916740000|2022-01-11 15:59:00|29589.23|29589.23|29585.69|29585.69|29589.23|29589.23|29585.69|29585.69|0
1641916750000|2022-01-11 15:59:10|29582.16|29582.16|29582.16|29582.16|29582.16|29582.16|29582.16|29582.16|0
1641916760000|2022-01-11 15:59:20|29585.69|29585.69|29585.69|29585.69|29585.69|29585.69|29585.69|29585.69|0
1641916790000|2022-01-11 15:59:50|29582.16|29582.16|29582.16|29582.16|29582.16|29582.16|29582.16|29582.16|0
1641916810000|2022-01-11 16:00:10|29585.69|29585.69|29585.69|29585.69|29585.69|29585.69|29585.69|29585.69|0
1641916820000|2022-01-11 16:00:20|29586.89|29586.89|29586.89|29586.89|29586.89|29586.89|29586.29|29586.29|0
1641916840000|2022-01-11 16:00:40|29583.36|29583.36|29582.76|29582.76|29583.36|29583.36|29582.76|29582.76|0
1641916850000|2022-01-11 16:00:50|29586.29|29586.29|29582.76|29582.76|29586.29|29586.29|29579.22|29579.22|0
1641916860000|2022-01-11 16:01:00|29586.29|29586.29|29593.36|29593.36|29593.36|29593.36|29586.29|29586.29|0
1641916870000|2022-01-11 16:01:10|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|29589.83|0
1641916890000|2022-01-11 16:01:30|29593.36|29593.36|29596.9|29596.9|29596.9|29596.9|29593.36|29593.36|0
1641916900000|2022-01-11 16:01:40|29607.5|29607.5|29611.64|29611.64|29611.64|29611.64|29607.5|29607.5|0
1641916910000|2022-01-11 16:01:50|29618.71|29618.71|29618.71|29618.71|29618.71|29618.71|29618.71|29618.71|0
1641916920000|2022-01-11 16:02:00|29615.17|29615.17|29618.71|29618.71|29625.78|29625.78|29615.17|29615.17|0
1641916930000|2022-01-11 16:02:10|29625.78|29625.78|29625.78|29625.78|29625.78|29625.78|29625.78|29625.78|0
1641916940000|2022-01-11 16:02:20|29622.24|29622.24|29622.24|29622.24|29629.31|29629.31|29622.24|29622.24|0
1641916960000|2022-01-11 16:02:40|29618.71|29618.71|29622.24|29622.24|29622.24|29622.24|29618.71|29618.71|0
1641916990000|2022-01-11 16:03:10|29618.71|29618.71|29618.93|29618.93|29619.53|29619.53|29618.71|29618.71|0
1641917010000|2022-01-11 16:03:30|29619.53|29619.53|29619.53|29619.53|29630.13|29630.13|29619.53|29619.53|0
1641917020000|2022-01-11 16:03:40|29623.06|29623.06|29623.66|29623.66|29623.66|29623.66|29623.06|29623.06|0
1641917060000|2022-01-11 16:04:20|29635.47|29635.47|29635.47|29635.47|29635.47|29635.47|29635.47|29635.47|0
1641917080000|2022-01-11 16:04:40|29636.07|29636.07|29644.94|29644.94|29645.54|29645.54|29636.07|29636.07|0
1641917090000|2022-01-11 16:04:50|29641.41|29641.41|29641.41|29641.41|29641.41|29641.41|29641.41|29641.41|0
1641917110000|2022-01-11 16:05:10|29656.52|29656.52|29653.22|29653.22|29656.76|29656.76|29653.22|29653.22|0
1641917120000|2022-01-11 16:05:20|29653.82|29653.82|29657.72|29657.72|29657.96|29657.96|29653.82|29653.82|0
1641917130000|2022-01-11 16:05:30|29661.25|29661.25|29661.25|29661.25|29661.25|29661.25|29661.25|29661.25|0
1641917150000|2022-01-11 16:05:50|29664.79|29664.79|29678.4|29678.4|29678.4|29678.4|29664.79|29664.79|0
1641917160000|2022-01-11 16:06:00|29677.19|29677.19|29684.02|29684.02|29691.09|29691.09|29676.95|29676.95|0
1641917170000|2022-01-11 16:06:10|29680.49|29680.49|29676.35|29676.35|29680.49|29680.49|29676.35|29676.35|0
1641917180000|2022-01-11 16:06:20|29672.82|29672.82|29669.28|29669.28|29672.82|29672.82|29669.28|29669.28|0
1641917190000|2022-01-11 16:06:30|29672.82|29672.82|29669.28|29669.28|29672.82|29672.82|29669.28|29669.28|0
1641917210000|2022-01-11 16:06:50|29665.75|29665.75|29662.21|29662.21|29665.75|29665.75|29662.21|29662.21|0
1641917220000|2022-01-11 16:07:00|29658.68|29658.68|29658.68|29658.68|29658.68|29658.68|29658.68|29658.68|0
1641917230000|2022-01-11 16:07:10|29662.21|29662.21|29669.04|29669.04|29676.35|29676.35|29662.21|29662.21|0
1641917250000|2022-01-11 16:07:30|29668.44|29668.44|29668.44|29668.44|29668.44|29668.44|29668.44|29668.44|0
1641917260000|2022-01-11 16:07:40|29661.37|29661.37|29657.23|29657.23|29661.37|29661.37|29657.23|29657.23|0
1641917270000|2022-01-11 16:07:50|29653.7|29653.7|29656.82|29656.82|29660.36|29660.36|29653.7|29653.7|0
1641917300000|2022-01-11 16:08:20|29653.29|29653.29|29652.88|29652.88|29653.29|29653.29|29652.88|29652.88|0
1641917310000|2022-01-11 16:08:30|29650.31|29650.31|29649.71|29649.71|29653.85|29653.85|29649.71|29649.71|0
1641917320000|2022-01-11 16:08:40|29650.12|29650.12|29647.19|29647.19|29654.26|29654.26|29647.19|29647.19|0
1641917340000|2022-01-11 16:09:00|29650.72|29650.72|29650.72|29650.72|29650.72|29650.72|29647.19|29647.19|0
1641917360000|2022-01-11 16:09:20|29647.19|29647.19|29647.19|29647.19|29647.19|29647.19|29647.19|29647.19|0
1641917370000|2022-01-11 16:09:30|29643.65|29643.65|29647.19|29647.19|29647.19|29647.19|29643.65|29643.65|0
1641917380000|2022-01-11 16:09:40|29643.65|29643.65|29643.65|29643.65|29643.65|29643.65|29643.65|29643.65|0
1641917390000|2022-01-11 16:09:50|29647.19|29647.19|29647.19|29647.19|29647.19|29647.19|29647.19|29647.19|0
1641917420000|2022-01-11 16:10:20|29661.93|29661.93|29661.93|29661.93|29661.93|29661.93|29661.93|29661.93|0
1641917430000|2022-01-11 16:10:30|29658.39|29658.39|29658.8|29658.8|29662.34|29662.34|29658.39|29658.39|0
1641917440000|2022-01-11 16:10:40|29655.27|29655.27|29655.27|29655.27|29655.27|29655.27|29655.27|29655.27|0
1641917450000|2022-01-11 16:10:50|29658.8|29658.8|29651.73|29651.73|29658.8|29658.8|29651.73|29651.73|0
1641917460000|2022-01-11 16:11:00|29655.27|29655.27|29658.8|29658.8|29658.8|29658.8|29655.27|29655.27|0
1641917470000|2022-01-11 16:11:10|29673.95|29673.95|29659.21|29659.21|29673.95|29673.95|29655.68|29655.68|0
1641917480000|2022-01-11 16:11:20|29659.81|29659.81|29659.81|29659.81|29659.81|29659.81|29659.81|29659.81|0
1641917490000|2022-01-11 16:11:30|29656.28|29656.28|29656.28|29656.28|29656.28|29656.28|29656.28|29656.28|0
1641917500000|2022-01-11 16:11:40|29663.35|29663.35|29659.81|29659.81|29666.88|29666.88|29659.81|29659.81|0
1641917510000|2022-01-11 16:11:50|29668.08|29668.08|29668.08|29668.08|29668.08|29668.08|29668.08|29668.08|0
1641917520000|2022-01-11 16:12:00|29667.48|29667.48|29674.55|29674.55|29674.55|29674.55|29667.48|29667.48|0
1641917530000|2022-01-11 16:12:10|29678.09|29678.09|29673.95|29673.95|29678.09|29678.09|29673.95|29673.95|0
1641917540000|2022-01-11 16:12:20|29670.42|29670.42|29670.42|29670.42|29670.42|29670.42|29670.42|29670.42|0
1641917550000|2022-01-11 16:12:30|29663.54|29663.54|29663.54|29663.54|29663.54|29663.54|29663.54|29663.54|0
1641917560000|2022-01-11 16:12:40|29663.3|29663.3|29663.3|29663.3|29663.3|29663.3|29663.3|29663.3|0
1641917570000|2022-01-11 16:12:50|29663.54|29663.54|29648.39|29648.39|29663.54|29663.54|29648.39|29648.39|0
1641917580000|2022-01-11 16:13:00|29651.92|29651.92|29651.92|29651.92|29651.92|29651.92|29651.92|29651.92|0
1641917590000|2022-01-11 16:13:10|29645.45|29645.45|29641.92|29641.92|29645.45|29645.45|29638.38|29638.38|0
1641917610000|2022-01-11 16:13:30|29641.32|29641.32|29637.78|29637.78|29641.32|29641.32|29637.78|29637.78|0
1641917620000|2022-01-11 16:13:40|29641.32|29641.32|29638.38|29638.38|29641.32|29641.32|29637.78|29637.78|0
1641917630000|2022-01-11 16:13:50|29637.97|29637.97|29656.25|29656.25|29656.25|29656.25|29637.97|29637.97|0
1641917640000|2022-01-11 16:14:00|29659.78|29659.78|29659.78|29659.78|29663.32|29663.32|29659.78|29659.78|0
1641917650000|2022-01-11 16:14:10|29656.25|29656.25|29659.78|29659.78|29659.78|29659.78|29656.25|29656.25|0
1641917660000|2022-01-11 16:14:20|29659.18|29659.18|29652.11|29652.11|29659.18|29659.18|29652.11|29652.11|0
1641917670000|2022-01-11 16:14:30|29648.58|29648.58|29645.04|29645.04|29648.58|29648.58|29645.04|29645.04|0
1641917680000|2022-01-11 16:14:40|29626.96|29626.96|29626.36|29626.36|29626.96|29626.96|29626.36|29626.36|0
1641917690000|2022-01-11 16:14:50|29619.29|29619.29|29608.68|29608.68|29619.29|29619.29|29608.68|29608.68|0
1641917700000|2022-01-11 16:15:00|29601.61|29601.61|29604.74|29604.74|29605.15|29605.15|29601.61|29601.61|0
1641917710000|2022-01-11 16:15:10|29608.27|29608.27|29601.2|29601.2|29608.27|29608.27|29597.67|29597.67|0
1641917730000|2022-01-11 16:15:30|29597.67|29597.67|29597.43|29597.43|29601.2|29601.2|29597.43|29597.43|0
1641917740000|2022-01-11 16:15:40|29597.67|29597.67|29597.67|29597.67|29597.67|29597.67|29597.67|29597.67|0
1641917760000|2022-01-11 16:16:00|29601.2|29601.2|29601.2|29601.2|29601.2|29601.2|29601.2|29601.2|0
1641917770000|2022-01-11 16:16:10|29597.67|29597.67|29597.67|29597.67|29597.67|29597.67|29597.67|29597.67|0
1641917780000|2022-01-11 16:16:20|29601.69|29601.69|29608.76|29608.76|29612.29|29612.29|29601.69|29601.69|0
1641917790000|2022-01-11 16:16:30|29605.22|29605.22|29601.09|29601.09|29608.76|29608.76|29601.09|29601.09|0
1641917800000|2022-01-11 16:16:40|29604.62|29604.62|29608.16|29608.16|29608.16|29608.16|29604.62|29604.62|0
1641917820000|2022-01-11 16:17:00|29604.62|29604.62|29604.62|29604.62|29604.62|29604.62|29604.62|29604.62|0
1641917830000|2022-01-11 16:17:10|29608.16|29608.16|29608.16|29608.16|29608.16|29608.16|29608.16|29608.16|0
1641917850000|2022-01-11 16:17:30|29605.22|29605.22|29605.22|29605.22|29605.22|29605.22|29605.22|29605.22|0
1641917860000|2022-01-11 16:17:40|29604.62|29604.62|29601.09|29601.09|29604.62|29604.62|29601.09|29601.09|0
1641917890000|2022-01-11 16:18:10|29598.15|29598.15|29598.15|29598.15|29598.15|29598.15|29598.15|29598.15|0
1641917900000|2022-01-11 16:18:20|29597.55|29597.55|29598.15|29598.15|29598.15|29598.15|29597.55|29597.55|0
1641917910000|2022-01-11 16:18:30|29597.55|29597.55|29598.04|29598.04|29599.24|29599.24|29597.55|29597.55|0
1641917920000|2022-01-11 16:18:40|29601.57|29601.57|29601.57|29601.57|29601.57|29601.57|29601.57|29601.57|0
1641917930000|2022-01-11 16:18:50|29601.16|29601.16|29601.4|29601.4|29601.4|29601.4|29601.16|29601.16|0
1641917940000|2022-01-11 16:19:00|29604.94|29604.94|29604.94|29604.94|29604.94|29604.94|29604.94|29604.94|0
1641917950000|2022-01-11 16:19:10|29597.87|29597.87|29604.94|29604.94|29604.94|29604.94|29597.87|29597.87|0
1641917960000|2022-01-11 16:19:20|29608.47|29608.47|29608.47|29608.47|29608.47|29608.47|29608.47|29608.47|0
1641917970000|2022-01-11 16:19:30|29612.01|29612.01|29619.08|29619.08|29619.08|29619.08|29612.01|29612.01|0
1641917980000|2022-01-11 16:19:40|29604.7|29604.7|29587.02|29587.02|29604.7|29604.7|29587.02|29587.02|0
1641917990000|2022-01-11 16:19:50|29590.56|29590.56|29590.32|29590.32|29590.56|29590.56|29590.32|29590.32|0
1641918000000|2022-01-11 16:20:00|29593.85|29593.85|29600.92|29600.92|29600.92|29600.92|29593.85|29593.85|0
1641918010000|2022-01-11 16:20:10|29596.78|29596.78|29600.32|29600.32|29600.32|29600.32|29596.78|29596.78|0
1641918030000|2022-01-11 16:20:30|29603.85|29603.85|29603.85|29603.85|29603.85|29603.85|29603.85|29603.85|0
1641918040000|2022-01-11 16:20:40|29600.32|29600.32|29600.32|29600.32|29603.85|29603.85|29600.32|29600.32|0
1641918050000|2022-01-11 16:20:50|29597.39|29597.39|29597.14|29597.14|29597.39|29597.39|29597.14|29597.14|0
1641918060000|2022-01-11 16:21:00|29600.68|29600.68|29593.61|29593.61|29600.68|29600.68|29593.61|29593.61|0
1641918070000|2022-01-11 16:21:10|29590.07|29590.07|29593.61|29593.61|29593.61|29593.61|29590.07|29590.07|0
1641918080000|2022-01-11 16:21:20|29604.21|29604.21|29603.61|29603.61|29611.28|29611.28|29603.61|29603.61|0
1641918090000|2022-01-11 16:21:30|29604.21|29604.21|29600.68|29600.68|29604.21|29604.21|29600.68|29600.68|0
1641918100000|2022-01-11 16:21:40|29593.61|29593.61|29593.61|29593.61|29593.61|29593.61|29586.54|29586.54|0
1641918110000|2022-01-11 16:21:50|29597.14|29597.14|29604.81|29604.81|29604.81|29604.81|29593.61|29593.61|0
1641918120000|2022-01-11 16:22:00|29601.28|29601.28|29604.81|29604.81|29604.81|29604.81|29601.28|29601.28|0
1641918130000|2022-01-11 16:22:10|29613.33|29613.33|29613.33|29613.33|29613.33|29613.33|29613.33|29613.33|0
1641918140000|2022-01-11 16:22:20|29616.86|29616.86|29623.93|29623.93|29623.93|29623.93|29616.86|29616.86|0
1641918150000|2022-01-11 16:22:30|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|29623.93|29623.93|0
1641918160000|2022-01-11 16:22:40|29628.07|29628.07|29628.07|29628.07|29628.07|29628.07|29628.07|29628.07|0
1641918180000|2022-01-11 16:23:00|29624.53|29624.53|29621|29621|29624.53|29624.53|29621|29621|0
1641918200000|2022-01-11 16:23:20|29624.53|29624.53|29628.07|29628.07|29628.07|29628.07|29621|29621|0
1641918210000|2022-01-11 16:23:30|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|0
1641918220000|2022-01-11 16:23:40|29621|29621|29624.53|29624.53|29624.53|29624.53|29621|29621|0
1641918230000|2022-01-11 16:23:50|29621|29621|29621|29621|29621|29621|29621|29621|0
1641918240000|2022-01-11 16:24:00|29617.46|29617.46|29621|29621|29621|29621|29613.93|29613.93|0
1641918250000|2022-01-11 16:24:10|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|0
1641918260000|2022-01-11 16:24:20|29617.05|29617.05|29617.05|29617.05|29617.05|29617.05|29617.05|29617.05|0
1641918270000|2022-01-11 16:24:30|29613.52|29613.52|29613.11|29613.11|29616.64|29616.64|29613.11|29613.11|0
1641918280000|2022-01-11 16:24:40|29609.57|29609.57|29623.47|29623.47|29624.07|29624.07|29609.57|29609.57|0
1641918290000|2022-01-11 16:24:50|29624.07|29624.07|29627.61|29627.61|29627.61|29627.61|29624.07|29624.07|0
1641918300000|2022-01-11 16:25:00|29635.09|29635.09|29635.09|29635.09|29635.09|29635.09|29635.09|29635.09|0
1641918320000|2022-01-11 16:25:20|29635.69|29635.69|29632.15|29632.15|29635.69|29635.69|29632.15|29632.15|0
1641918330000|2022-01-11 16:25:30|29635.69|29635.69|29636.1|29636.1|29642.76|29642.76|29635.69|29635.69|0
1641918340000|2022-01-11 16:25:40|29639.63|29639.63|29636.1|29636.1|29639.63|29639.63|29636.1|29636.1|0
1641918350000|2022-01-11 16:25:50|29632.56|29632.56|29629.03|29629.03|29632.56|29632.56|29625.49|29625.49|0
1641918360000|2022-01-11 16:26:00|29632.56|29632.56|29629.03|29629.03|29632.56|29632.56|29629.03|29629.03|0
1641918370000|2022-01-11 16:26:10|29625.49|29625.49|29625.49|29625.49|29625.49|29625.49|29625.49|29625.49|0
1641918380000|2022-01-11 16:26:20|29629.03|29629.03|29625.49|29625.49|29629.03|29629.03|29625.49|29625.49|0
1641918390000|2022-01-11 16:26:30|29625.9|29625.9|29622.37|29622.37|29625.9|29625.9|29622.37|29622.37|0
1641918400000|2022-01-11 16:26:40|29618.83|29618.83|29618.83|29618.83|29622.37|29622.37|29618.83|29618.83|0
1641918420000|2022-01-11 16:27:00|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|29619.43|0
1641918430000|2022-01-11 16:27:10|29615.3|29615.3|29615.3|29615.3|29615.3|29615.3|29615.3|29615.3|0
1641918450000|2022-01-11 16:27:30|29615.71|29615.71|29613.18|29613.18|29616.72|29616.72|29613.18|29613.18|0
1641918460000|2022-01-11 16:27:40|29612.58|29612.58|29609.29|29609.29|29612.58|29612.58|29609.05|29609.05|0
1641918470000|2022-01-11 16:27:50|29605.75|29605.75|29598.68|29598.68|29605.75|29605.75|29598.68|29598.68|0
1641918480000|2022-01-11 16:28:00|29595.15|29595.15|29595.15|29595.15|29598.68|29598.68|29591.61|29591.61|0
1641918490000|2022-01-11 16:28:10|29602.22|29602.22|29602.22|29602.22|29602.22|29602.22|29602.22|29602.22|0
1641918500000|2022-01-11 16:28:20|29598.68|29598.68|29592.02|29592.02|29599.09|29599.09|29592.02|29592.02|0
1641918510000|2022-01-11 16:28:30|29588.49|29588.49|29588.49|29588.49|29588.49|29588.49|29584.95|29584.95|0
1641918520000|2022-01-11 16:28:40|29584.95|29584.95|29584.95|29584.95|29584.95|29584.95|29584.95|29584.95|0
1641918530000|2022-01-11 16:28:50|29581.42|29581.42|29581.42|29581.42|29581.42|29581.42|29581.42|29581.42|0
1641918540000|2022-01-11 16:29:00|29584.95|29584.95|29580.82|29580.82|29584.95|29584.95|29580.82|29580.82|0
1641918550000|2022-01-11 16:29:10|29565.67|29565.67|29562.13|29562.13|29569.2|29569.2|29562.13|29562.13|0
1641918560000|2022-01-11 16:29:20|29558.6|29558.6|29558.6|29558.6|29558.6|29558.6|29558.6|29558.6|0
1641918570000|2022-01-11 16:29:30|29555.06|29555.06|29558.6|29558.6|29558.6|29558.6|29551.53|29551.53|0
1641918580000|2022-01-11 16:29:40|29558|29558|29561.72|29561.72|29562.13|29562.13|29558|29558|0
1641975300000|2022-01-12 08:15:00|29584.56|29584.56|29575.09|29575.09|29588.1|29588.1|29575.09|29575.09|0
1641975310000|2022-01-12 08:15:10|29578.62|29578.62|29578.62|29578.62|29578.62|29578.62|29578.62|29578.62|0
1641975330000|2022-01-12 08:15:30|29582.16|29582.16|29592.76|29592.76|29592.76|29592.76|29582.16|29582.16|0
1641975340000|2022-01-12 08:15:40|29596.3|29596.3|29596.54|29596.54|29596.54|29596.54|29596.3|29596.3|0
1641975350000|2022-01-12 08:15:50|29589.47|29589.47|29585.94|29585.94|29589.47|29589.47|29585.94|29585.94|0
1641975370000|2022-01-12 08:16:10|29582.4|29582.4|29575.33|29575.33|29582.4|29582.4|29575.33|29575.33|0
1641975380000|2022-01-12 08:16:20|29573.53|29573.53|29569.99|29569.99|29573.53|29573.53|29569.99|29569.99|0
1641975400000|2022-01-12 08:16:40|29566.46|29566.46|29566.46|29566.46|29566.46|29566.46|29566.46|29566.46|0
1641975420000|2022-01-12 08:17:00|29559.39|29559.39|29559.39|29559.39|29559.39|29559.39|29559.39|29559.39|0
1641975440000|2022-01-12 08:17:20|29555.85|29555.85|29552.32|29552.32|29555.85|29555.85|29552.32|29552.32|0
1641975450000|2022-01-12 08:17:30|29555.85|29555.85|29548.78|29548.78|29555.85|29555.85|29534.65|29534.65|0
1641975480000|2022-01-12 08:18:00|29552.32|29552.32|29552.32|29552.32|29552.32|29552.32|29552.32|29552.32|0
1641975490000|2022-01-12 08:18:10|29551.5|29551.5|29558.57|29558.57|29558.57|29558.57|29551.5|29551.5|0
1641975510000|2022-01-12 08:18:30|29572.71|29572.71|29572.71|29572.71|29572.71|29572.71|29572.71|29572.71|0
1641975520000|2022-01-12 08:18:40|29569.17|29569.17|29569.17|29569.17|29569.17|29569.17|29569.17|29569.17|0
1641975530000|2022-01-12 08:18:50|29565.64|29565.64|29562.1|29562.1|29565.64|29565.64|29562.1|29562.1|0
1641975540000|2022-01-12 08:19:00|29565.64|29565.64|29565.64|29565.64|29565.64|29565.64|29565.64|29565.64|0
1641975570000|2022-01-12 08:19:30|29562.1|29562.1|29562.1|29562.1|29562.1|29562.1|29562.1|29562.1|0
1641975590000|2022-01-12 08:19:50|29562.83|29562.83|29562.83|29562.83|29562.83|29562.83|29562.83|29562.83|0
1641975600000|2022-01-12 08:20:00|29573.44|29573.44|29573.44|29573.44|29573.44|29573.44|29573.44|29573.44|0
1641975610000|2022-01-12 08:20:10|29566.37|29566.37|29566.37|29566.37|29566.37|29566.37|29559.3|29559.3|0
1641975650000|2022-01-12 08:20:50|29569.9|29569.9|29569.9|29569.9|29569.9|29569.9|29569.9|29569.9|0
1641975670000|2022-01-12 08:21:10|29576.97|29576.97|29576.97|29576.97|29576.97|29576.97|29576.97|29576.97|0
1641975690000|2022-01-12 08:21:30|29584.04|29584.04|29584.04|29584.04|29584.04|29584.04|29584.04|29584.04|0
1641975700000|2022-01-12 08:21:40|29576.97|29576.97|29573.44|29573.44|29576.97|29576.97|29573.44|29573.44|0
1641975710000|2022-01-12 08:21:50|29576.97|29576.97|29576.97|29576.97|29576.97|29576.97|29576.97|29576.97|0
1641975720000|2022-01-12 08:22:00|29577.57|29577.57|29577.57|29577.57|29577.57|29577.57|29577.57|29577.57|0
1641975730000|2022-01-12 08:22:10|29581.11|29581.11|29581.11|29581.11|29581.11|29581.11|29581.11|29581.11|0
1641975750000|2022-01-12 08:22:30|29584.64|29584.64|29585.24|29585.24|29585.24|29585.24|29584.64|29584.64|0
1641975760000|2022-01-12 08:22:40|29588.78|29588.78|29585.24|29585.24|29588.78|29588.78|29585.24|29585.24|0
1641975780000|2022-01-12 08:23:00|29581.71|29581.71|29578.17|29578.17|29581.71|29581.71|29578.17|29578.17|0
1641975790000|2022-01-12 08:23:10|29585.24|29585.24|29585.24|29585.24|29585.24|29585.24|29585.24|29585.24|0
1641975800000|2022-01-12 08:23:20|29588.78|29588.78|29581.71|29581.71|29588.78|29588.78|29578.17|29578.17|0
1641975820000|2022-01-12 08:23:40|29585.24|29585.24|29585.84|29585.84|29585.84|29585.84|29585.24|29585.24|0
1641975870000|2022-01-12 08:24:30|29596.45|29596.45|29596.45|29596.45|29596.45|29596.45|29596.45|29596.45|0
1641975880000|2022-01-12 08:24:40|29614.12|29614.12|29596.45|29596.45|29614.12|29614.12|29596.45|29596.45|0
1641975890000|2022-01-12 08:24:50|29599.98|29599.98|29603.52|29603.52|29603.52|29603.52|29599.98|29599.98|0
1641975900000|2022-01-12 08:25:00|29599.98|29599.98|29599.98|29599.98|29599.98|29599.98|29599.98|29599.98|0
1641975910000|2022-01-12 08:25:10|29596.45|29596.45|29592.91|29592.91|29596.45|29596.45|29592.91|29592.91|0
1641975920000|2022-01-12 08:25:20|29596.45|29596.45|29596.45|29596.45|29596.45|29596.45|29596.45|29596.45|0
1641975950000|2022-01-12 08:25:50|29596.69|29596.69|29597.66|29597.66|29597.66|29597.66|29596.69|29596.69|0
1641975970000|2022-01-12 08:26:10|29594.12|29594.12|29594.12|29594.12|29594.12|29594.12|29594.12|29594.12|0
1641975980000|2022-01-12 08:26:20|29597.66|29597.66|29597.66|29597.66|29597.66|29597.66|29597.66|29597.66|0
1641976000000|2022-01-12 08:26:40|29598.89|29598.89|29595.95|29595.95|29598.89|29598.89|29595.35|29595.35|0
1641976020000|2022-01-12 08:27:00|29592.42|29592.42|29595.95|29595.95|29595.95|29595.95|29592.42|29592.42|0
1641976050000|2022-01-12 08:27:30|29603.02|29603.02|29598.89|29598.89|29606.56|29606.56|29598.89|29598.89|0
1641976060000|2022-01-12 08:27:40|29595.35|29595.35|29591.82|29591.82|29595.35|29595.35|29591.82|29591.82|0
1641976070000|2022-01-12 08:27:50|29588.28|29588.28|29591.82|29591.82|29591.82|29591.82|29588.28|29588.28|0
1641976090000|2022-01-12 08:28:10|29591|29591|29591|29591|29591|29591|29591|29591|0
1641976100000|2022-01-12 08:28:20|29587.46|29587.46|29587.46|29587.46|29587.46|29587.46|29587.46|29587.46|0
1641976110000|2022-01-12 08:28:30|29583.93|29583.93|29587.46|29587.46|29587.46|29587.46|29583.93|29583.93|0
1641976120000|2022-01-12 08:28:40|29591|29591|29591|29591|29591|29591|29591|29591|0
1641976130000|2022-01-12 08:28:50|29594.53|29594.53|29587.46|29587.46|29594.53|29594.53|29587.46|29587.46|0
1641976160000|2022-01-12 08:29:20|29583.93|29583.93|29572.72|29572.72|29583.93|29583.93|29572.72|29572.72|0
1641976170000|2022-01-12 08:29:30|29569.19|29569.19|29549.46|29549.46|29569.19|29569.19|29549.46|29549.46|0
1641976180000|2022-01-12 08:29:40|29550.06|29550.06|29532.39|29532.39|29550.06|29550.06|29528.85|29528.85|0
1641976190000|2022-01-12 08:29:50|29542.99|29542.99|29546.53|29546.53|29546.53|29546.53|29542.99|29542.99|0
1641976200000|2022-01-12 08:30:00|29532.39|29532.39|29528.85|29528.85|29532.39|29532.39|29521.78|29521.78|0
1641976210000|2022-01-12 08:30:10|29525.32|29525.32|29525.32|29525.32|29525.32|29525.32|29525.32|29525.32|0
1641976220000|2022-01-12 08:30:20|29528.85|29528.85|29521.78|29521.78|29528.85|29528.85|29521.78|29521.78|0
1641976230000|2022-01-12 08:30:30|29518.25|29518.25|29518.25|29518.25|29518.25|29518.25|29518.25|29518.25|0
1641976240000|2022-01-12 08:30:40|29514.71|29514.71|29514.71|29514.71|29514.71|29514.71|29514.71|29514.71|0
1641976250000|2022-01-12 08:30:50|29517.65|29517.65|29521.18|29521.18|29521.18|29521.18|29517.65|29517.65|0
1641976260000|2022-01-12 08:31:00|29514.11|29514.11|29512.91|29512.91|29514.11|29514.11|29512.91|29512.91|0
1641976270000|2022-01-12 08:31:10|29516.44|29516.44|29516.44|29516.44|29516.44|29516.44|29516.44|29516.44|0
1641976280000|2022-01-12 08:31:20|29523.51|29523.51|29523.51|29523.51|29523.51|29523.51|29523.51|29523.51|0
1641976290000|2022-01-12 08:31:30|29519.98|29519.98|29519.98|29519.98|29519.98|29519.98|29519.98|29519.98|0
1641976300000|2022-01-12 08:31:40|29520.58|29520.58|29513.51|29513.51|29520.58|29520.58|29513.51|29513.51|0
1641976330000|2022-01-12 08:32:10|29527.65|29527.65|29513.51|29513.51|29527.65|29527.65|29513.51|29513.51|0
1641976340000|2022-01-12 08:32:20|29517.05|29517.05|29517.05|29517.05|29517.05|29517.05|29517.05|29517.05|0
1641976360000|2022-01-12 08:32:40|29513.51|29513.51|29513.51|29513.51|29513.51|29513.51|29513.51|29513.51|0
1641976370000|2022-01-12 08:32:50|29512.91|29512.91|29498.77|29498.77|29512.91|29512.91|29498.77|29498.77|0
1641976390000|2022-01-12 08:33:10|29497.54|29497.54|29508.14|29508.14|29508.14|29508.14|29497.54|29497.54|0
1641976410000|2022-01-12 08:33:30|29494.01|29494.01|29494.01|29494.01|29494.01|29494.01|29494.01|29494.01|0
1641976420000|2022-01-12 08:33:40|29497.54|29497.54|29494.01|29494.01|29497.54|29497.54|29490.47|29490.47|0
1641976440000|2022-01-12 08:34:00|29501.08|29501.08|29505.84|29505.84|29505.84|29505.84|29501.08|29501.08|0
1641976450000|2022-01-12 08:34:10|29506.44|29506.44|29506.44|29506.44|29506.44|29506.44|29506.44|29506.44|0
1641976460000|2022-01-12 08:34:20|29504.99|29504.99|29504.99|29504.99|29504.99|29504.99|29504.99|29504.99|0
1641976480000|2022-01-12 08:34:40|29515.59|29515.59|29515.59|29515.59|29515.59|29515.59|29515.59|29515.59|0
1641976500000|2022-01-12 08:35:00|29526.2|29526.2|29526.2|29526.2|29526.2|29526.2|29526.2|29526.2|0
1641976510000|2022-01-12 08:35:10|29526.8|29526.8|29526.2|29526.2|29526.8|29526.8|29526.2|29526.2|0
1641976530000|2022-01-12 08:35:30|29543.87|29543.87|29543.87|29543.87|29543.87|29543.87|29543.87|29543.87|0
1641976540000|2022-01-12 08:35:40|29544.11|29544.11|29536.44|29536.44|29544.11|29544.11|29536.44|29536.44|0
1641976550000|2022-01-12 08:35:50|29535.84|29535.84|29524.42|29524.42|29535.84|29535.84|29524.42|29524.42|0
1641976560000|2022-01-12 08:36:00|29527.95|29527.95|29527.95|29527.95|29527.95|29527.95|29527.95|29527.95|0
1641976570000|2022-01-12 08:36:10|29520.88|29520.88|29520.88|29520.88|29520.88|29520.88|29520.88|29520.88|0
1641976580000|2022-01-12 08:36:20|29520.47|29520.47|29520.47|29520.47|29520.47|29520.47|29520.47|29520.47|0
1641976600000|2022-01-12 08:36:40|29524.01|29524.01|29524.01|29524.01|29524.01|29524.01|29524.01|29524.01|0
1641976640000|2022-01-12 08:37:20|29527.54|29527.54|29531.08|29531.08|29534.61|29534.61|29527.54|29527.54|0
1641976650000|2022-01-12 08:37:30|29531.8|29531.8|29531.8|29531.8|29531.8|29531.8|29531.8|29531.8|0
1641976660000|2022-01-12 08:37:40|29535.34|29535.34|29535.34|29535.34|29535.34|29535.34|29535.34|29535.34|0
1641976690000|2022-01-12 08:38:10|29528.27|29528.27|29531.8|29531.8|29531.8|29531.8|29528.27|29528.27|0
1641976710000|2022-01-12 08:38:30|29542.41|29542.41|29542.41|29542.41|29542.41|29542.41|29542.41|29542.41|0
1641976740000|2022-01-12 08:39:00|29528.27|29528.27|29538.87|29538.87|29538.87|29538.87|29528.27|29528.27|0
1641976750000|2022-01-12 08:39:10|29545.94|29545.94|29553.01|29553.01|29556.55|29556.55|29545.94|29545.94|0
1641976760000|2022-01-12 08:39:20|29556.55|29556.55|29556.55|29556.55|29556.55|29556.55|29556.55|29556.55|0
1641976770000|2022-01-12 08:39:30|29553.01|29553.01|29549.48|29549.48|29553.01|29553.01|29549.48|29549.48|0
1641976800000|2022-01-12 08:40:00|29542.41|29542.41|29542.41|29542.41|29542.41|29542.41|29542.41|29542.41|0
1641976840000|2022-01-12 08:40:40|29553.01|29553.01|29553.01|29553.01|29553.01|29553.01|29553.01|29553.01|0
1641976870000|2022-01-12 08:41:10|29556.55|29556.55|29556.55|29556.55|29556.55|29556.55|29556.55|29556.55|0
1641976880000|2022-01-12 08:41:20|29560.08|29560.08|29560.08|29560.08|29560.08|29560.08|29560.08|29560.08|0
1641976890000|2022-01-12 08:41:30|29563.62|29563.62|29563.62|29563.62|29563.62|29563.62|29563.62|29563.62|0
1641976940000|2022-01-12 08:42:20|29567.15|29567.15|29574.22|29574.22|29574.22|29574.22|29567.15|29567.15|0
1641976970000|2022-01-12 08:42:50|29573.81|29573.81|29580.47|29580.47|29580.47|29580.47|29573.4|29573.4|0
1641976980000|2022-01-12 08:43:00|29580.06|29580.06|29579.46|29579.46|29580.06|29580.06|29579.46|29579.46|0
1641977000000|2022-01-12 08:43:20|29583|29583|29583|29583|29583|29583|29583|29583|0
1641977010000|2022-01-12 08:43:30|29579.46|29579.46|29579.46|29579.46|29579.46|29579.46|29579.46|29579.46|0
1641977030000|2022-01-12 08:43:50|29575.93|29575.93|29572.39|29572.39|29575.93|29575.93|29572.39|29572.39|0
1641977040000|2022-01-12 08:44:00|29573.12|29573.12|29566.05|29566.05|29573.12|29573.12|29566.05|29566.05|0
1641977050000|2022-01-12 08:44:10|29551.91|29551.91|29551.31|29551.31|29551.91|29551.91|29551.31|29551.31|0
1641977100000|2022-01-12 08:45:00|29547.77|29547.77|29547.77|29547.77|29547.77|29547.77|29547.77|29547.77|0
1641977120000|2022-01-12 08:45:20|29551.31|29551.31|29551.31|29551.31|29551.31|29551.31|29551.31|29551.31|0
1641977130000|2022-01-12 08:45:30|29544.24|29544.24|29544.65|29544.65|29544.65|29544.65|29544.24|29544.24|0
1641977140000|2022-01-12 08:45:40|29541.11|29541.11|29541.11|29541.11|29541.11|29541.11|29541.11|29541.11|0
1641977190000|2022-01-12 08:46:30|29544.65|29544.65|29546.45|29546.45|29546.45|29546.45|29544.65|29544.65|0
1641977220000|2022-01-12 08:47:00|29557.06|29557.06|29557.66|29557.66|29557.66|29557.66|29557.06|29557.06|0
1641977230000|2022-01-12 08:47:10|29550.59|29550.59|29550.59|29550.59|29550.59|29550.59|29550.59|29550.59|0
1641977260000|2022-01-12 08:47:40|29543.52|29543.52|29539.38|29539.38|29543.52|29543.52|29539.38|29539.38|0
1641977270000|2022-01-12 08:47:50|29546.45|29546.45|29546.45|29546.45|29546.45|29546.45|29546.45|29546.45|0
1641977280000|2022-01-12 08:48:00|29542.92|29542.92|29542.92|29542.92|29542.92|29542.92|29542.92|29542.92|0
1641977290000|2022-01-12 08:48:10|29538.97|29538.97|29534.21|29534.21|29538.97|29538.97|29534.21|29534.21|0
1641977300000|2022-01-12 08:48:20|29534.62|29534.62|29541.69|29541.69|29541.69|29541.69|29534.62|29534.62|0
1641977310000|2022-01-12 08:48:30|29541.09|29541.09|29541.09|29541.09|29541.09|29541.09|29541.09|29541.09|0
1641977320000|2022-01-12 08:48:40|29534.02|29534.02|29523.41|29523.41|29534.02|29534.02|29523.41|29523.41|0
1641977340000|2022-01-12 08:49:00|29522.81|29522.81|29526.35|29526.35|29526.35|29526.35|29522.81|29522.81|0
1641977360000|2022-01-12 08:49:20|29529.88|29529.88|29529.88|29529.88|29529.88|29529.88|29529.88|29529.88|0
1641977420000|2022-01-12 08:50:20|29533.42|29533.42|29526.35|29526.35|29533.42|29533.42|29526.35|29526.35|0
1641977440000|2022-01-12 08:50:40|29536.95|29536.95|29536.95|29536.95|29536.95|29536.95|29536.95|29536.95|0
1641977450000|2022-01-12 08:50:50|29547.56|29547.56|29554.62|29554.62|29554.62|29554.62|29547.56|29547.56|0
1641977460000|2022-01-12 08:51:00|29555.03|29555.03|29555.03|29555.03|29555.03|29555.03|29555.03|29555.03|0
1641977500000|2022-01-12 08:51:40|29558.57|29558.57|29558.57|29558.57|29558.57|29558.57|29558.57|29558.57|0
1641977510000|2022-01-12 08:51:50|29563.31|29563.31|29562.71|29562.71|29563.31|29563.31|29562.71|29562.71|0
1641977530000|2022-01-12 08:52:10|29569.78|29569.78|29570.18|29570.18|29570.18|29570.18|29569.78|29569.78|0
1641977550000|2022-01-12 08:52:30|29570.79|29570.79|29570.79|29570.79|29570.79|29570.79|29570.79|29570.79|0
1641977620000|2022-01-12 08:53:40|29584.93|29584.93|29584.93|29584.93|29584.93|29584.93|29584.93|29584.93|0
1641977630000|2022-01-12 08:53:50|29588.46|29588.46|29588.46|29588.46|29588.46|29588.46|29588.46|29588.46|0
1641977650000|2022-01-12 08:54:10|29592|29592|29588.46|29588.46|29592|29592|29588.46|29588.46|0
1641977660000|2022-01-12 08:54:20|29588.87|29588.87|29588.87|29588.87|29588.87|29588.87|29588.87|29588.87|0
1641977670000|2022-01-12 08:54:30|29592.41|29592.41|29592.41|29592.41|29592.41|29592.41|29592.41|29592.41|0
1641977700000|2022-01-12 08:55:00|29588.87|29588.87|29588.87|29588.87|29588.87|29588.87|29588.87|29588.87|0
1641977720000|2022-01-12 08:55:20|29588.05|29588.05|29584.52|29584.52|29588.05|29588.05|29584.52|29584.52|0
1641977750000|2022-01-12 08:55:50|29580.98|29580.98|29580.98|29580.98|29580.98|29580.98|29580.98|29580.98|0
1641977840000|2022-01-12 08:57:20|29566.84|29566.84|29573.91|29573.91|29573.91|29573.91|29566.84|29566.84|0
1641977850000|2022-01-12 08:57:30|29566.84|29566.84|29566.84|29566.84|29566.84|29566.84|29566.84|29566.84|0
1641977890000|2022-01-12 08:58:10|29564.92|29564.92|29564.92|29564.92|29564.92|29564.92|29564.92|29564.92|0
1641977930000|2022-01-12 08:58:50|29561.38|29561.38|29557.85|29557.85|29561.38|29561.38|29557.85|29557.85|0
1641977940000|2022-01-12 08:59:00|29561.38|29561.38|29564.92|29564.92|29564.92|29564.92|29561.38|29561.38|0
1641977950000|2022-01-12 08:59:10|29557.85|29557.85|29554.31|29554.31|29557.85|29557.85|29554.31|29554.31|0
1641977960000|2022-01-12 08:59:20|29557.85|29557.85|29557.85|29557.85|29557.85|29557.85|29557.85|29557.85|0
1641977980000|2022-01-12 08:59:40|29561.38|29561.38|29557.85|29557.85|29561.38|29561.38|29557.85|29557.85|0
1641978000000|2022-01-12 09:00:00|29554.31|29554.31|29554.31|29554.31|29554.31|29554.31|29554.31|29554.31|0
1641978060000|2022-01-12 09:01:00|29550.78|29550.78|29550.78|29550.78|29550.78|29550.78|29550.78|29550.78|0
1641978090000|2022-01-12 09:01:30|29557.85|29557.85|29557.85|29557.85|29557.85|29557.85|29557.85|29557.85|0
1641978100000|2022-01-12 09:01:40|29561.38|29561.38|29561.38|29561.38|29561.38|29561.38|29561.38|29561.38|0
1641978180000|2022-01-12 09:03:00|29568.45|29568.45|29568.45|29568.45|29568.45|29568.45|29568.45|29568.45|0
1641978190000|2022-01-12 09:03:10|29568.04|29568.04|29568.45|29568.45|29568.45|29568.45|29568.04|29568.04|0
1641978210000|2022-01-12 09:03:30|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|0
1641978220000|2022-01-12 09:03:40|29566.02|29566.02|29566.02|29566.02|29566.02|29566.02|29566.02|29566.02|0
1641978240000|2022-01-12 09:04:00|29567.22|29567.22|29566.02|29566.02|29567.22|29567.22|29566.02|29566.02|0
1641978250000|2022-01-12 09:04:10|29566.43|29566.43|29566.43|29566.43|29566.43|29566.43|29566.43|29566.43|0
1641978260000|2022-01-12 09:04:20|29555.83|29555.83|29555.83|29555.83|29555.83|29555.83|29555.83|29555.83|0
1641978270000|2022-01-12 09:04:30|29560.56|29560.56|29560.56|29560.56|29560.56|29560.56|29560.56|29560.56|0
1641978300000|2022-01-12 09:05:00|29564.1|29564.1|29564.1|29564.1|29567.63|29567.63|29564.1|29564.1|0
1641978330000|2022-01-12 09:05:30|29578.24|29578.24|29574.7|29574.7|29578.24|29578.24|29574.7|29574.7|0
1641978390000|2022-01-12 09:06:30|29585.31|29585.31|29581.77|29581.77|29585.31|29585.31|29581.77|29581.77|0
1641978410000|2022-01-12 09:06:50|29571.17|29571.17|29571.17|29571.17|29571.17|29571.17|29571.17|29571.17|0
1641978420000|2022-01-12 09:07:00|29572.37|29572.37|29572.37|29572.37|29572.37|29572.37|29572.37|29572.37|0
1641978430000|2022-01-12 09:07:10|29582.97|29582.97|29586.51|29586.51|29586.51|29586.51|29582.97|29582.97|0
1641978480000|2022-01-12 09:08:00|29590.04|29590.04|29586.51|29586.51|29590.04|29590.04|29586.51|29586.51|0
1641978500000|2022-01-12 09:08:20|29597.11|29597.11|29597.11|29597.11|29597.11|29597.11|29597.11|29597.11|0
1641978520000|2022-01-12 09:08:40|29604.18|29604.18|29604.18|29604.18|29604.18|29604.18|29604.18|29604.18|0
1641978530000|2022-01-12 09:08:50|29600.65|29600.65|29599.45|29599.45|29600.65|29600.65|29599.45|29599.45|0
1641978560000|2022-01-12 09:09:20|29592.38|29592.38|29610.05|29610.05|29610.05|29610.05|29592.38|29592.38|0
1641978570000|2022-01-12 09:09:30|29610.65|29610.65|29607.12|29607.12|29610.65|29610.65|29607.12|29607.12|0
1641978600000|2022-01-12 09:10:00|29610.65|29610.65|29610.65|29610.65|29610.65|29610.65|29610.65|29610.65|0
1641978650000|2022-01-12 09:10:50|29614.19|29614.19|29614.19|29614.19|29614.19|29614.19|29610.65|29610.65|0
1641978670000|2022-01-12 09:11:10|29610.65|29610.65|29607.12|29607.12|29610.65|29610.65|29607.12|29607.12|0
1641978690000|2022-01-12 09:11:30|29603.58|29603.58|29603.58|29603.58|29603.58|29603.58|29603.58|29603.58|0
1641978700000|2022-01-12 09:11:40|29600.05|29600.05|29600.05|29600.05|29600.05|29600.05|29600.05|29600.05|0
1641978710000|2022-01-12 09:11:50|29603.58|29603.58|29603.58|29603.58|29603.58|29603.58|29603.58|29603.58|0
1641978720000|2022-01-12 09:12:00|29607.12|29607.12|29607.12|29607.12|29607.12|29607.12|29607.12|29607.12|0
1641978730000|2022-01-12 09:12:10|29610.65|29610.65|29603.58|29603.58|29610.65|29610.65|29603.58|29603.58|0
1641978770000|2022-01-12 09:12:50|29607.12|29607.12|29607.12|29607.12|29607.12|29607.12|29607.12|29607.12|0
1641978780000|2022-01-12 09:13:00|29610.65|29610.65|29610.65|29610.65|29610.65|29610.65|29610.65|29610.65|0
1641978860000|2022-01-12 09:14:20|29614.19|29614.19|29614.19|29614.19|29614.19|29614.19|29614.19|29614.19|0
1641978890000|2022-01-12 09:14:50|29617.72|29617.72|29617.72|29617.72|29617.72|29617.72|29617.72|29617.72|0
1641978900000|2022-01-12 09:15:00|29618.32|29618.32|29614.79|29614.79|29618.32|29618.32|29614.79|29614.79|0
1641978910000|2022-01-12 09:15:10|29615.03|29615.03|29614.55|29614.55|29615.03|29615.03|29614.55|29614.55|0
1641978920000|2022-01-12 09:15:20|29613.58|29613.58|29606.51|29606.51|29613.58|29613.58|29606.51|29606.51|0
1641978970000|2022-01-12 09:16:10|29617.11|29617.11|29617.11|29617.11|29617.11|29617.11|29617.11|29617.11|0
1641978990000|2022-01-12 09:16:30|29624.18|29624.18|29624.18|29624.18|29624.18|29624.18|29624.18|29624.18|0
1641979000000|2022-01-12 09:16:40|29620.65|29620.65|29620.65|29620.65|29620.65|29620.65|29620.65|29620.65|0
1641979020000|2022-01-12 09:17:00|29617.11|29617.11|29617.11|29617.11|29617.11|29617.11|29617.11|29617.11|0
1641979030000|2022-01-12 09:17:10|29620.65|29620.65|29610.04|29610.04|29620.65|29620.65|29606.51|29606.51|0
1641979040000|2022-01-12 09:17:20|29606.51|29606.51|29606.51|29606.51|29606.51|29606.51|29606.51|29606.51|0
1641979060000|2022-01-12 09:17:40|29610.04|29610.04|29610.04|29610.04|29610.04|29610.04|29610.04|29610.04|0
1641979080000|2022-01-12 09:18:00|29610.53|29610.53|29610.53|29610.53|29610.53|29610.53|29610.53|29610.53|0
1641979130000|2022-01-12 09:18:50|29614.06|29614.06|29614.06|29614.06|29614.06|29614.06|29614.06|29614.06|0
1641979140000|2022-01-12 09:19:00|29610.53|29610.53|29617.6|29617.6|29617.6|29617.6|29610.53|29610.53|0
1641979160000|2022-01-12 09:19:20|29621.13|29621.13|29621.13|29621.13|29621.13|29621.13|29621.13|29621.13|0
1641979210000|2022-01-12 09:20:10|29624.67|29624.67|29624.67|29624.67|29624.67|29624.67|29624.67|29624.67|0
1641979230000|2022-01-12 09:20:30|29628.2|29628.2|29628.2|29628.2|29628.2|29628.2|29628.2|29628.2|0
1641979260000|2022-01-12 09:21:00|29631.74|29631.74|29631.74|29631.74|29631.74|29631.74|29631.74|29631.74|0
1641979300000|2022-01-12 09:21:40|29628.2|29628.2|29628.2|29628.2|29628.2|29628.2|29628.2|29628.2|0
1641979320000|2022-01-12 09:22:00|29621.13|29621.13|29621.13|29621.13|29621.13|29621.13|29621.13|29621.13|0
1641979330000|2022-01-12 09:22:10|29620.53|29620.53|29620.53|29620.53|29620.53|29620.53|29620.53|29620.53|0
1641979350000|2022-01-12 09:22:30|29624.07|29624.07|29624.07|29624.07|29624.07|29624.07|29624.07|29624.07|0
1641979370000|2022-01-12 09:22:50|29627.6|29627.6|29627.6|29627.6|29627.6|29627.6|29627.6|29627.6|0
1641979420000|2022-01-12 09:23:40|29624.07|29624.07|29627.6|29627.6|29627.6|29627.6|29624.07|29624.07|0
1641979430000|2022-01-12 09:23:50|29620.53|29620.53|29613.46|29613.46|29620.53|29620.53|29613.46|29613.46|0
1641979440000|2022-01-12 09:24:00|29612.64|29612.64|29612.64|29612.64|29612.64|29612.64|29612.64|29612.64|0
1641979460000|2022-01-12 09:24:20|29616.18|29616.18|29616.18|29616.18|29616.18|29616.18|29616.18|29616.18|0
1641979480000|2022-01-12 09:24:40|29619.71|29619.71|29626.78|29626.78|29626.78|29626.78|29619.71|29619.71|0
1641979500000|2022-01-12 09:25:00|29627.38|29627.38|29630.92|29630.92|29630.92|29630.92|29627.38|29627.38|0
1641979510000|2022-01-12 09:25:10|29634.45|29634.45|29634.45|29634.45|29634.45|29634.45|29634.45|29634.45|0
1641979560000|2022-01-12 09:26:00|29635.05|29635.05|29635.05|29635.05|29635.05|29635.05|29635.05|29635.05|0
1641979570000|2022-01-12 09:26:10|29638.59|29638.59|29645.66|29645.66|29645.66|29645.66|29638.59|29638.59|0
1641979610000|2022-01-12 09:26:50|29643.25|29643.25|29643.25|29643.25|29643.25|29643.25|29643.25|29643.25|0
1641979630000|2022-01-12 09:27:10|29643.85|29643.85|29643.85|29643.85|29643.85|29643.85|29643.85|29643.85|0
1641979640000|2022-01-12 09:27:20|29643.25|29643.25|29643.25|29643.25|29643.25|29643.25|29643.25|29643.25|0
1641979650000|2022-01-12 09:27:30|29643.85|29643.85|29640.32|29640.32|29647.39|29647.39|29640.32|29640.32|0
1641979710000|2022-01-12 09:28:30|29639.72|29639.72|29643.25|29643.25|29643.25|29643.25|29639.72|29639.72|0
1641979720000|2022-01-12 09:28:40|29642.77|29642.77|29646.3|29646.3|29646.3|29646.3|29642.77|29642.77|0
1641979730000|2022-01-12 09:28:50|29645.1|29645.1|29645.1|29645.1|29645.1|29645.1|29645.1|29645.1|0
1641979750000|2022-01-12 09:29:10|29638.03|29638.03|29645.1|29645.1|29645.1|29645.1|29638.03|29638.03|0
1641979790000|2022-01-12 09:29:50|29645.7|29645.7|29645.7|29645.7|29645.7|29645.7|29645.7|29645.7|0
1641979800000|2022-01-12 09:30:00|29645.29|29645.29|29645.29|29645.29|29645.29|29645.29|29645.29|29645.29|0
1641979850000|2022-01-12 09:30:50|29634.69|29634.69|29631.15|29631.15|29634.69|29634.69|29631.15|29631.15|0
1641979890000|2022-01-12 09:31:30|29630.55|29630.55|29630.55|29630.55|29630.55|29630.55|29627.02|29627.02|0
1641979910000|2022-01-12 09:31:50|29638.22|29638.22|29638.22|29638.22|29638.22|29638.22|29638.22|29638.22|0
1641979920000|2022-01-12 09:32:00|29638.83|29638.83|29638.42|29638.42|29638.83|29638.83|29638.42|29638.42|0
1641979960000|2022-01-12 09:32:40|29631.35|29631.35|29627.81|29627.81|29631.35|29631.35|29627.81|29627.81|0
1641979980000|2022-01-12 09:33:00|29627.4|29627.4|29627.4|29627.4|29627.4|29627.4|29627.4|29627.4|0
1641980000000|2022-01-12 09:33:20|29625.6|29625.6|29629.13|29629.13|29629.13|29629.13|29622.06|29622.06|0
1641980030000|2022-01-12 09:33:50|29632.67|29632.67|29632.67|29632.67|29632.67|29632.67|29632.67|29632.67|0
1641980100000|2022-01-12 09:35:00|29639.74|29639.74|29639.74|29639.74|29639.74|29639.74|29639.74|29639.74|0
1641980120000|2022-01-12 09:35:20|29639.25|29639.25|29639.25|29639.25|29639.25|29639.25|29639.25|29639.25|0
1641980150000|2022-01-12 09:35:50|29635.72|29635.72|29635.72|29635.72|29635.72|29635.72|29635.72|29635.72|0
1641980160000|2022-01-12 09:36:00|29636.13|29636.13|29634.33|29634.33|29636.13|29636.13|29634.33|29634.33|0
1641980170000|2022-01-12 09:36:10|29627.26|29627.26|29630.79|29630.79|29630.79|29630.79|29627.26|29627.26|0
1641980180000|2022-01-12 09:36:20|29627.26|29627.26|29627.26|29627.26|29627.26|29627.26|29627.26|29627.26|0
1641980290000|2022-01-12 09:38:10|29623.72|29623.72|29623.72|29623.72|29623.72|29623.72|29623.72|29623.72|0
1641980380000|2022-01-12 09:39:40|29624.32|29624.32|29624.92|29624.92|29624.92|29624.92|29624.32|29624.32|0
1641980390000|2022-01-12 09:39:50|29628.46|29628.46|29628.46|29628.46|29628.46|29628.46|29628.46|29628.46|0
1641980420000|2022-01-12 09:40:20|29636.13|29636.13|29636.13|29636.13|29636.13|29636.13|29636.13|29636.13|0
1641980440000|2022-01-12 09:40:40|29636.37|29636.37|29636.37|29636.37|29636.37|29636.37|29636.37|29636.37|0
1641980460000|2022-01-12 09:41:00|29639.91|29639.91|29639.91|29639.91|29639.91|29639.91|29639.91|29639.91|0
1641980520000|2022-01-12 09:42:00|29636.37|29636.37|29639.91|29639.91|29639.91|29639.91|29636.37|29636.37|0
1641980540000|2022-01-12 09:42:20|29643.44|29643.44|29643.44|29643.44|29643.44|29643.44|29643.44|29643.44|0
1641980570000|2022-01-12 09:42:50|29643.03|29643.03|29643.03|29643.03|29643.03|29643.03|29643.03|29643.03|0
1641980600000|2022-01-12 09:43:20|29639.5|29639.5|29639.5|29639.5|29639.5|29639.5|29639.5|29639.5|0
1641980630000|2022-01-12 09:43:50|29639.74|29639.74|29639.74|29639.74|29639.74|29639.74|29639.74|29639.74|0
1641980650000|2022-01-12 09:44:10|29643.27|29643.27|29643.27|29643.27|29643.27|29643.27|29643.27|29643.27|0
1641980660000|2022-01-12 09:44:20|29639.74|29639.74|29639.74|29639.74|29639.74|29639.74|29639.74|29639.74|0
1641980680000|2022-01-12 09:44:40|29643.27|29643.27|29643.27|29643.27|29643.27|29643.27|29643.27|29643.27|0
1641980700000|2022-01-12 09:45:00|29643.68|29643.68|29643.68|29643.68|29643.68|29643.68|29643.68|29643.68|0
1641980730000|2022-01-12 09:45:30|29640.15|29640.15|29636.61|29636.61|29640.15|29640.15|29636.61|29636.61|0
1641980770000|2022-01-12 09:46:10|29640.15|29640.15|29640.15|29640.15|29640.15|29640.15|29640.15|29640.15|0
1641980850000|2022-01-12 09:47:30|29636.61|29636.61|29633.08|29633.08|29636.61|29636.61|29633.08|29633.08|0
1641980860000|2022-01-12 09:47:40|29629.54|29629.54|29640.15|29640.15|29640.15|29640.15|29629.54|29629.54|0
1641980870000|2022-01-12 09:47:50|29636.61|29636.61|29636.61|29636.61|29636.61|29636.61|29636.61|29636.61|0
1641980920000|2022-01-12 09:48:40|29635.89|29635.89|29633.48|29633.48|29635.89|29635.89|29633.48|29633.48|0
1641980930000|2022-01-12 09:48:50|29634.08|29634.08|29634.08|29634.08|29634.08|29634.08|29634.08|29634.08|0
1641980960000|2022-01-12 09:49:20|29641.15|29641.15|29641.15|29641.15|29641.15|29641.15|29641.15|29641.15|0
1641981040000|2022-01-12 09:50:40|29644.69|29644.69|29644.69|29644.69|29644.69|29644.69|29644.69|29644.69|0
1641981100000|2022-01-12 09:51:40|29651.76|29651.76|29648.22|29648.22|29651.76|29651.76|29648.22|29648.22|0
1641981120000|2022-01-12 09:52:00|29651.76|29651.76|29651.76|29651.76|29651.76|29651.76|29651.76|29651.76|0
1641981140000|2022-01-12 09:52:20|29648.22|29648.22|29644.69|29644.69|29648.22|29648.22|29644.69|29644.69|0
1641981160000|2022-01-12 09:52:40|29648.22|29648.22|29648.22|29648.22|29648.22|29648.22|29648.22|29648.22|0
1641981170000|2022-01-12 09:52:50|29644.69|29644.69|29648.22|29648.22|29648.22|29648.22|29644.69|29644.69|0
1641981190000|2022-01-12 09:53:10|29647.4|29647.4|29647.4|29647.4|29647.4|29647.4|29647.4|29647.4|0
1641981210000|2022-01-12 09:53:30|29647.81|29647.81|29647.81|29647.81|29647.81|29647.81|29647.81|29647.81|0
1641981220000|2022-01-12 09:53:40|29644.28|29644.28|29640.5|29640.5|29644.28|29644.28|29640.5|29640.5|0
1641981260000|2022-01-12 09:54:20|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|29644.04|0
1641981270000|2022-01-12 09:54:30|29647.57|29647.57|29654.64|29654.64|29661.71|29661.71|29647.57|29647.57|0
1641981290000|2022-01-12 09:54:50|29651.11|29651.11|29654.64|29654.64|29654.64|29654.64|29651.11|29651.11|0
1641981310000|2022-01-12 09:55:10|29658.18|29658.18|29658.18|29658.18|29658.18|29658.18|29658.18|29658.18|0
1641981360000|2022-01-12 09:56:00|29661.71|29661.71|29661.71|29661.71|29661.71|29661.71|29661.71|29661.71|0
1641981390000|2022-01-12 09:56:30|29658.18|29658.18|29658.18|29658.18|29658.18|29658.18|29658.18|29658.18|0
1641981400000|2022-01-12 09:56:40|29654.64|29654.64|29654.64|29654.64|29654.64|29654.64|29654.64|29654.64|0
1641981420000|2022-01-12 09:57:00|29651.11|29651.11|29654.64|29654.64|29654.64|29654.64|29651.11|29651.11|0
1641981450000|2022-01-12 09:57:30|29651.11|29651.11|29651.11|29651.11|29651.11|29651.11|29651.11|29651.11|0
1641981460000|2022-01-12 09:57:40|29658.18|29658.18|29654.64|29654.64|29658.18|29658.18|29654.64|29654.64|0
1641981470000|2022-01-12 09:57:50|29658.18|29658.18|29658.18|29658.18|29658.18|29658.18|29658.18|29658.18|0
1641981480000|2022-01-12 09:58:00|29661.71|29661.71|29661.71|29661.71|29661.71|29661.71|29661.71|29661.71|0
1641981490000|2022-01-12 09:58:10|29668.78|29668.78|29665.25|29665.25|29672.32|29672.32|29665.25|29665.25|0
1641981500000|2022-01-12 09:58:20|29661.71|29661.71|29661.71|29661.71|29661.71|29661.71|29658.18|29658.18|0
1641981540000|2022-01-12 09:59:00|29665.25|29665.25|29668.78|29668.78|29668.78|29668.78|29665.25|29665.25|0
1641981560000|2022-01-12 09:59:20|29665.25|29665.25|29665.25|29665.25|29665.25|29665.25|29665.25|29665.25|0
1641981580000|2022-01-12 09:59:40|29668.78|29668.78|29672.32|29672.32|29672.32|29672.32|29668.78|29668.78|0
1641981600000|2022-01-12 10:00:00|29675.85|29675.85|29675.85|29675.85|29675.85|29675.85|29675.85|29675.85|0
1641981610000|2022-01-12 10:00:10|29672.32|29672.32|29672.32|29672.32|29672.32|29672.32|29672.32|29672.32|0
1641981620000|2022-01-12 10:00:20|29675.85|29675.85|29679.39|29679.39|29679.39|29679.39|29675.85|29675.85|0
1641981650000|2022-01-12 10:00:50|29682.92|29682.92|29682.92|29682.92|29682.92|29682.92|29682.92|29682.92|0
1641981680000|2022-01-12 10:01:20|29683.52|29683.52|29683.52|29683.52|29683.52|29683.52|29683.52|29683.52|0
1641981720000|2022-01-12 10:02:00|29683.93|29683.93|29691|29691|29691|29691|29683.93|29683.93|0
1641981740000|2022-01-12 10:02:20|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|29691.41|0
1641981750000|2022-01-12 10:02:30|29696.15|29696.15|29696.15|29696.15|29696.15|29696.15|29696.15|29696.15|0
1641981770000|2022-01-12 10:02:50|29703.22|29703.22|29685.54|29685.54|29703.22|29703.22|29685.54|29685.54|0
1641981780000|2022-01-12 10:03:00|29682.01|29682.01|29682.01|29682.01|29682.01|29682.01|29682.01|29682.01|0
1641981840000|2022-01-12 10:04:00|29685.54|29685.54|29685.54|29685.54|29685.54|29685.54|29685.54|29685.54|0
1641981850000|2022-01-12 10:04:10|29682.01|29682.01|29682.01|29682.01|29682.01|29682.01|29682.01|29682.01|0
1641981860000|2022-01-12 10:04:20|29681.77|29681.77|29681.77|29681.77|29681.77|29681.77|29681.77|29681.77|0
1641981880000|2022-01-12 10:04:40|29678.23|29678.23|29678.23|29678.23|29678.23|29678.23|29678.23|29678.23|0
1641981890000|2022-01-12 10:04:50|29674.7|29674.7|29678.23|29678.23|29678.23|29678.23|29674.7|29674.7|0
1641981920000|2022-01-12 10:05:20|29677.63|29677.63|29677.63|29677.63|29677.63|29677.63|29677.63|29677.63|0
1641981930000|2022-01-12 10:05:30|29676.43|29676.43|29676.43|29676.43|29676.43|29676.43|29676.43|29676.43|0
1641981990000|2022-01-12 10:06:30|29669.36|29669.36|29669.36|29669.36|29669.36|29669.36|29669.36|29669.36|0
1641982000000|2022-01-12 10:06:40|29665.82|29665.82|29662.29|29662.29|29665.82|29665.82|29662.29|29662.29|0
1641982010000|2022-01-12 10:06:50|29661.88|29661.88|29661.88|29661.88|29661.88|29661.88|29661.88|29661.88|0
1641982020000|2022-01-12 10:07:00|29665.41|29665.41|29665.41|29665.41|29665.41|29665.41|29661.88|29661.88|0
1641982030000|2022-01-12 10:07:10|29661.88|29661.88|29651.27|29651.27|29661.88|29661.88|29651.27|29651.27|0
1641982040000|2022-01-12 10:07:20|29651.68|29651.68|29651.68|29651.68|29651.68|29651.68|29651.68|29651.68|0
1641982100000|2022-01-12 10:08:20|29648.15|29648.15|29648.15|29648.15|29648.15|29648.15|29648.15|29648.15|0
1641982110000|2022-01-12 10:08:30|29644.61|29644.61|29637.54|29637.54|29644.61|29644.61|29637.54|29637.54|0
1641982130000|2022-01-12 10:08:50|29644.61|29644.61|29644.61|29644.61|29644.61|29644.61|29644.61|29644.61|0
1641982140000|2022-01-12 10:09:00|29644.2|29644.2|29640.67|29640.67|29644.2|29644.2|29640.67|29640.67|0
1641982160000|2022-01-12 10:09:20|29637.14|29637.14|29633.6|29633.6|29637.14|29637.14|29633.6|29633.6|0
1641982170000|2022-01-12 10:09:30|29637.14|29637.14|29637.14|29637.14|29637.14|29637.14|29637.14|29637.14|0
1641982190000|2022-01-12 10:09:50|29633.6|29633.6|29630.07|29630.07|29633.6|29633.6|29630.07|29630.07|0
1641982200000|2022-01-12 10:10:00|29626.53|29626.53|29626.53|29626.53|29626.53|29626.53|29626.53|29626.53|0
1641982210000|2022-01-12 10:10:10|29626.12|29626.12|29622.59|29622.59|29626.12|29626.12|29615.52|29615.52|0
1641982240000|2022-01-12 10:10:40|29619.05|29619.05|29617.25|29617.25|29619.05|29619.05|29617.25|29617.25|0
1641982260000|2022-01-12 10:11:00|29613.71|29613.71|29613.71|29613.71|29613.71|29613.71|29613.71|29613.71|0
1641982280000|2022-01-12 10:11:20|29617.25|29617.25|29620.78|29620.78|29620.78|29620.78|29617.25|29617.25|0
1641982310000|2022-01-12 10:11:50|29624.32|29624.32|29624.32|29624.32|29624.32|29624.32|29624.32|29624.32|0
1641982320000|2022-01-12 10:12:00|29620.78|29620.78|29613.71|29613.71|29620.78|29620.78|29613.71|29613.71|0
1641982350000|2022-01-12 10:12:30|29617.25|29617.25|29610.18|29610.18|29617.25|29617.25|29610.18|29610.18|0
1641982370000|2022-01-12 10:12:50|29613.71|29613.71|29617.25|29617.25|29617.25|29617.25|29613.71|29613.71|0
1641982380000|2022-01-12 10:13:00|29617.85|29617.85|29617.25|29617.25|29617.85|29617.85|29617.25|29617.25|0
1641982400000|2022-01-12 10:13:20|29613.71|29613.71|29613.71|29613.71|29613.71|29613.71|29613.71|29613.71|0
1641982410000|2022-01-12 10:13:30|29610.18|29610.18|29610.18|29610.18|29610.18|29610.18|29610.18|29610.18|0
1641982420000|2022-01-12 10:13:40|29609.45|29609.45|29605.92|29605.92|29609.45|29609.45|29605.92|29605.92|0
1641982430000|2022-01-12 10:13:50|29606.16|29606.16|29606.16|29606.16|29606.16|29606.16|29606.16|29606.16|0
1641982460000|2022-01-12 10:14:20|29609.69|29609.69|29609.69|29609.69|29609.69|29609.69|29609.69|29609.69|0
1641982500000|2022-01-12 10:15:00|29613.23|29613.23|29613.23|29613.23|29613.23|29613.23|29613.23|29613.23|0
1641982520000|2022-01-12 10:15:20|29609.69|29609.69|29609.69|29609.69|29609.69|29609.69|29609.69|29609.69|0
1641982560000|2022-01-12 10:16:00|29606.16|29606.16|29606.16|29606.16|29606.16|29606.16|29606.16|29606.16|0
1641982590000|2022-01-12 10:16:30|29606.76|29606.76|29606.76|29606.76|29606.76|29606.76|29606.76|29606.76|0
1641982600000|2022-01-12 10:16:40|29607.36|29607.36|29607.36|29607.36|29607.36|29607.36|29607.36|29607.36|0
1641982610000|2022-01-12 10:16:50|29614.43|29614.43|29614.43|29614.43|29614.43|29614.43|29614.43|29614.43|0
1641982640000|2022-01-12 10:17:20|29614.19|29614.19|29614.19|29614.19|29614.19|29614.19|29614.19|29614.19|0
1641982660000|2022-01-12 10:17:40|29621.26|29621.26|29621.26|29621.26|29621.26|29621.26|29621.26|29621.26|0
1641982680000|2022-01-12 10:18:00|29617.72|29617.72|29617.72|29617.72|29617.72|29617.72|29617.72|29617.72|0
1641982700000|2022-01-12 10:18:20|29618.13|29618.13|29614.19|29614.19|29618.13|29618.13|29614.19|29614.19|0
1641982710000|2022-01-12 10:18:30|29614.43|29614.43|29614.43|29614.43|29614.43|29614.43|29614.43|29614.43|0
1641982790000|2022-01-12 10:19:50|29607.36|29607.36|29606.76|29606.76|29607.36|29607.36|29606.76|29606.76|0
1641982830000|2022-01-12 10:20:30|29610.3|29610.3|29613.83|29613.83|29613.83|29613.83|29610.3|29610.3|0
1641982850000|2022-01-12 10:20:50|29613.42|29613.42|29613.42|29613.42|29613.42|29613.42|29613.42|29613.42|0
1641982870000|2022-01-12 10:21:10|29609.89|29609.89|29602.82|29602.82|29609.89|29609.89|29602.82|29602.82|0
1641982880000|2022-01-12 10:21:20|29606.35|29606.35|29606.35|29606.35|29606.35|29606.35|29606.35|29606.35|0
1641982890000|2022-01-12 10:21:30|29599.28|29599.28|29599.28|29599.28|29599.28|29599.28|29599.28|29599.28|0
1641982900000|2022-01-12 10:21:40|29595.75|29595.75|29595.75|29595.75|29595.75|29595.75|29595.75|29595.75|0
1641982910000|2022-01-12 10:21:50|29594.54|29594.54|29591.01|29591.01|29594.54|29594.54|29591.01|29591.01|0
1641982940000|2022-01-12 10:22:20|29591.25|29591.25|29591.85|29591.85|29591.85|29591.85|29591.25|29591.25|0
1641982950000|2022-01-12 10:22:30|29588.32|29588.32|29588.32|29588.32|29588.32|29588.32|29588.32|29588.32|0
1641982960000|2022-01-12 10:22:40|29584.78|29584.78|29584.78|29584.78|29584.78|29584.78|29584.78|29584.78|0
1641982980000|2022-01-12 10:23:00|29591.85|29591.85|29584.78|29584.78|29591.85|29591.85|29584.78|29584.78|0
1641983010000|2022-01-12 10:23:30|29585.38|29585.38|29588.92|29588.92|29588.92|29588.92|29585.38|29585.38|0
1641983020000|2022-01-12 10:23:40|29585.38|29585.38|29581.85|29581.85|29585.38|29585.38|29581.85|29581.85|0
1641983060000|2022-01-12 10:24:20|29585.38|29585.38|29588.92|29588.92|29588.92|29588.92|29585.38|29585.38|0
1641983080000|2022-01-12 10:24:40|29588.32|29588.32|29581.25|29581.25|29588.32|29588.32|29581.25|29581.25|0
1641983130000|2022-01-12 10:25:30|29577.71|29577.71|29577.71|29577.71|29577.71|29577.71|29577.71|29577.71|0
1641983140000|2022-01-12 10:25:40|29581.25|29581.25|29577.71|29577.71|29581.25|29581.25|29577.71|29577.71|0
1641983170000|2022-01-12 10:26:10|29574.18|29574.18|29574.18|29574.18|29574.18|29574.18|29574.18|29574.18|0
1641983190000|2022-01-12 10:26:30|29570.64|29570.64|29570.64|29570.64|29570.64|29570.64|29570.64|29570.64|0
1641983220000|2022-01-12 10:27:00|29574.18|29574.18|29574.18|29574.18|29574.18|29574.18|29574.18|29574.18|0
1641983240000|2022-01-12 10:27:20|29577.71|29577.71|29577.71|29577.71|29577.71|29577.71|29577.71|29577.71|0
1641983250000|2022-01-12 10:27:30|29570.64|29570.64|29567.11|29567.11|29570.64|29570.64|29567.11|29567.11|0
1641983270000|2022-01-12 10:27:50|29567.71|29567.71|29564.17|29564.17|29567.71|29567.71|29564.17|29564.17|0
1641983290000|2022-01-12 10:28:10|29560.64|29560.64|29560.64|29560.64|29560.64|29560.64|29560.64|29560.64|0
1641983330000|2022-01-12 10:28:50|29560.04|29560.04|29559.63|29559.63|29560.04|29560.04|29559.63|29559.63|0
1641983350000|2022-01-12 10:29:10|29556.09|29556.09|29545.49|29545.49|29556.09|29556.09|29545.49|29545.49|0
1641983390000|2022-01-12 10:29:50|29541.95|29541.95|29541.95|29541.95|29541.95|29541.95|29541.95|29541.95|0
1641983480000|2022-01-12 10:31:20|29540.15|29540.15|29540.15|29540.15|29540.15|29540.15|29540.15|29540.15|0
1641983490000|2022-01-12 10:31:30|29536.62|29536.62|29536.62|29536.62|29536.62|29536.62|29536.62|29536.62|0
1641983500000|2022-01-12 10:31:40|29540.15|29540.15|29540.15|29540.15|29540.15|29540.15|29540.15|29540.15|0
1641983510000|2022-01-12 10:31:50|29543.69|29543.69|29543.69|29543.69|29543.69|29543.69|29543.69|29543.69|0
1641983530000|2022-01-12 10:32:10|29550.76|29550.76|29550.76|29550.76|29550.76|29550.76|29550.76|29550.76|0
1641983590000|2022-01-12 10:33:10|29547.22|29547.22|29543.69|29543.69|29547.22|29547.22|29543.69|29543.69|0
1641983610000|2022-01-12 10:33:30|29547.22|29547.22|29547.22|29547.22|29547.22|29547.22|29547.22|29547.22|0
1641983650000|2022-01-12 10:34:10|29550.76|29550.76|29550.76|29550.76|29550.76|29550.76|29550.76|29550.76|0
1641983660000|2022-01-12 10:34:20|29547.22|29547.22|29543.69|29543.69|29547.22|29547.22|29543.69|29543.69|0
1641983670000|2022-01-12 10:34:30|29540.15|29540.15|29540.15|29540.15|29540.15|29540.15|29540.15|29540.15|0
1641983700000|2022-01-12 10:35:00|29536.62|29536.62|29536.13|29536.13|29536.62|29536.62|29536.13|29536.13|0
1641983720000|2022-01-12 10:35:20|29539.67|29539.67|29539.67|29539.67|29539.67|29539.67|29539.67|29539.67|0
1641983730000|2022-01-12 10:35:30|29543.2|29543.2|29553.81|29553.81|29553.81|29553.81|29543.2|29543.2|0
1641983750000|2022-01-12 10:35:50|29550.27|29550.27|29550.27|29550.27|29550.27|29550.27|29550.27|29550.27|0
1641983760000|2022-01-12 10:36:00|29550.87|29550.87|29550.87|29550.87|29554.41|29554.41|29550.87|29550.87|0
1641983770000|2022-01-12 10:36:10|29547.34|29547.34|29547.34|29547.34|29547.34|29547.34|29547.34|29547.34|0
1641983800000|2022-01-12 10:36:40|29550.87|29550.87|29550.87|29550.87|29550.87|29550.87|29550.87|29550.87|0
1641983830000|2022-01-12 10:37:10|29551.28|29551.28|29551.28|29551.28|29551.28|29551.28|29551.28|29551.28|0
1641983850000|2022-01-12 10:37:30|29558.35|29558.35|29558.35|29558.35|29558.35|29558.35|29558.35|29558.35|0
1641983860000|2022-01-12 10:37:40|29554.82|29554.82|29554.82|29554.82|29554.82|29554.82|29554.82|29554.82|0
1641983900000|2022-01-12 10:38:20|29547.75|29547.75|29554.82|29554.82|29554.82|29554.82|29547.75|29547.75|0
1641983920000|2022-01-12 10:38:40|29558.35|29558.35|29565.42|29565.42|29565.42|29565.42|29558.35|29558.35|0
1641983930000|2022-01-12 10:38:50|29558.35|29558.35|29551.28|29551.28|29561.89|29561.89|29551.28|29551.28|0
1641983960000|2022-01-12 10:39:20|29554.82|29554.82|29554.82|29554.82|29554.82|29554.82|29554.82|29554.82|0
1641983990000|2022-01-12 10:39:50|29561.89|29561.89|29561.89|29561.89|29561.89|29561.89|29561.89|29561.89|0
1641984080000|2022-01-12 10:41:20|29558.35|29558.35|29561.89|29561.89|29561.89|29561.89|29558.35|29558.35|0
1641984130000|2022-01-12 10:42:10|29558.35|29558.35|29558.35|29558.35|29558.35|29558.35|29558.35|29558.35|0
1641984150000|2022-01-12 10:42:30|29561.89|29561.89|29561.89|29561.89|29561.89|29561.89|29561.89|29561.89|0
1641984160000|2022-01-12 10:42:40|29558.35|29558.35|29558.35|29558.35|29558.35|29558.35|29558.35|29558.35|0
1641984220000|2022-01-12 10:43:40|29554.82|29554.82|29544.21|29544.21|29554.82|29554.82|29544.21|29544.21|0
1641984240000|2022-01-12 10:44:00|29533.61|29533.61|29533.61|29533.61|29533.61|29533.61|29533.61|29533.61|0
1641984280000|2022-01-12 10:44:40|29537.14|29537.14|29537.14|29537.14|29537.14|29537.14|29537.14|29537.14|0
1641984310000|2022-01-12 10:45:10|29540.68|29540.68|29540.68|29540.68|29540.68|29540.68|29540.68|29540.68|0
1641984320000|2022-01-12 10:45:20|29540.08|29540.08|29540.08|29540.08|29540.08|29540.08|29540.08|29540.08|0
1641984360000|2022-01-12 10:46:00|29541.28|29541.28|29541.28|29541.28|29541.28|29541.28|29541.28|29541.28|0
1641984370000|2022-01-12 10:46:10|29537.74|29537.74|29544.81|29544.81|29544.81|29544.81|29537.74|29537.74|0
1641984400000|2022-01-12 10:46:40|29548.35|29548.35|29551.88|29551.88|29551.88|29551.88|29548.35|29548.35|0
1641984440000|2022-01-12 10:47:20|29548.35|29548.35|29548.35|29548.35|29548.35|29548.35|29548.35|29548.35|0
1641984500000|2022-01-12 10:48:20|29549.55|29549.55|29549.55|29549.55|29549.55|29549.55|29549.55|29549.55|0
1641984530000|2022-01-12 10:48:50|29560.15|29560.15|29560.15|29560.15|29560.15|29560.15|29560.15|29560.15|0
1641984560000|2022-01-12 10:49:20|29563.69|29563.69|29563.69|29563.69|29567.22|29567.22|29563.69|29563.69|0
1641984610000|2022-01-12 10:50:10|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|29567.22|0
1641984640000|2022-01-12 10:50:40|29563.69|29563.69|29563.69|29563.69|29563.69|29563.69|29563.69|29563.69|0
1641984670000|2022-01-12 10:51:10|29564.29|29564.29|29562.68|29562.68|29564.29|29564.29|29562.68|29562.68|0
1641984680000|2022-01-12 10:51:20|29559.14|29559.14|29562.68|29562.68|29562.68|29562.68|29559.14|29559.14|0
1641984700000|2022-01-12 10:51:40|29562.08|29562.08|29562.08|29562.08|29562.08|29562.08|29562.08|29562.08|0
1641984710000|2022-01-12 10:51:50|29558.54|29558.54|29558.54|29558.54|29558.54|29558.54|29558.54|29558.54|0
1641984720000|2022-01-12 10:52:00|29551.47|29551.47|29551.47|29551.47|29551.47|29551.47|29551.47|29551.47|0
1641984730000|2022-01-12 10:52:10|29550.87|29550.87|29543.8|29543.8|29550.87|29550.87|29543.8|29543.8|0
1641984740000|2022-01-12 10:52:20|29540.27|29540.27|29540.27|29540.27|29540.27|29540.27|29540.27|29540.27|0
1641984760000|2022-01-12 10:52:40|29540.87|29540.87|29547.94|29547.94|29547.94|29547.94|29537.33|29537.33|0
1641984780000|2022-01-12 10:53:00|29544.4|29544.4|29544.4|29544.4|29544.4|29544.4|29544.4|29544.4|0
1641984820000|2022-01-12 10:53:40|29540.87|29540.87|29537.33|29537.33|29540.87|29540.87|29537.33|29537.33|0
1641984830000|2022-01-12 10:53:50|29540.87|29540.87|29540.87|29540.87|29540.87|29540.87|29540.87|29540.87|0
1641984860000|2022-01-12 10:54:20|29537.33|29537.33|29537.93|29537.93|29537.93|29537.93|29537.33|29537.33|0
1641984870000|2022-01-12 10:54:30|29534.4|29534.4|29530.86|29530.86|29534.4|29534.4|29530.86|29530.86|0
1641984900000|2022-01-12 10:55:00|29537.93|29537.93|29537.93|29537.93|29537.93|29537.93|29537.93|29537.93|0
1641985010000|2022-01-12 10:56:50|29534.4|29534.4|29534.4|29534.4|29534.4|29534.4|29534.4|29534.4|0
1641985020000|2022-01-12 10:57:00|29548.54|29548.54|29545|29545|29548.54|29548.54|29545|29545|0
1641985030000|2022-01-12 10:57:10|29541.47|29541.47|29541.47|29541.47|29541.47|29541.47|29541.47|29541.47|0
1641985050000|2022-01-12 10:57:30|29545|29545|29545|29545|29545|29545|29545|29545|0
1641985070000|2022-01-12 10:57:50|29545.41|29545.41|29545.41|29545.41|29545.41|29545.41|29545.41|29545.41|0
1641985080000|2022-01-12 10:58:00|29546.02|29546.02|29546.02|29546.02|29546.02|29546.02|29546.02|29546.02|0
1641985180000|2022-01-12 10:59:40|29549.55|29549.55|29553.08|29553.08|29553.08|29553.08|29549.55|29549.55|0
1641985200000|2022-01-12 11:00:00|29549.55|29549.55|29553.08|29553.08|29553.69|29553.69|29549.55|29549.55|0
1641985250000|2022-01-12 11:00:50|29556.62|29556.62|29556.62|29556.62|29556.62|29556.62|29556.62|29556.62|0
1641985260000|2022-01-12 11:01:00|29549.55|29549.55|29553.08|29553.08|29553.08|29553.08|29549.55|29549.55|0
1641985280000|2022-01-12 11:01:20|29549.55|29549.55|29549.55|29549.55|29549.55|29549.55|29549.55|29549.55|0
1641985320000|2022-01-12 11:02:00|29553.08|29553.08|29553.49|29553.49|29553.49|29553.49|29553.08|29553.08|0
1641985330000|2022-01-12 11:02:10|29557.03|29557.03|29561.38|29561.38|29561.38|29561.38|29557.03|29557.03|0
1641985340000|2022-01-12 11:02:20|29564.92|29564.92|29571.99|29571.99|29571.99|29571.99|29564.92|29564.92|0
1641985360000|2022-01-12 11:02:40|29568.45|29568.45|29564.92|29564.92|29571.99|29571.99|29564.92|29564.92|0
1641985370000|2022-01-12 11:02:50|29561.38|29561.38|29561.38|29561.38|29561.38|29561.38|29561.38|29561.38|0
1641985380000|2022-01-12 11:03:00|29568.45|29568.45|29568.45|29568.45|29568.45|29568.45|29568.45|29568.45|0
1641985390000|2022-01-12 11:03:10|29564.92|29564.92|29564.92|29564.92|29564.92|29564.92|29564.92|29564.92|0
1641985410000|2022-01-12 11:03:30|29568.45|29568.45|29564.92|29564.92|29568.45|29568.45|29564.92|29564.92|0
1641985430000|2022-01-12 11:03:50|29561.38|29561.38|29561.38|29561.38|29561.38|29561.38|29561.38|29561.38|0
1641985440000|2022-01-12 11:04:00|29557.85|29557.85|29554.31|29554.31|29557.85|29557.85|29554.31|29554.31|0
1641985460000|2022-01-12 11:04:20|29557.85|29557.85|29557.85|29557.85|29557.85|29557.85|29557.85|29557.85|0
1641985480000|2022-01-12 11:04:40|29554.31|29554.31|29554.31|29554.31|29554.31|29554.31|29554.31|29554.31|0
1641985500000|2022-01-12 11:05:00|29556.72|29556.72|29556.72|29556.72|29556.72|29556.72|29556.72|29556.72|0
1641985510000|2022-01-12 11:05:10|29560.25|29560.25|29560.25|29560.25|29560.25|29560.25|29560.25|29560.25|0
1641985540000|2022-01-12 11:05:40|29563.79|29563.79|29563.79|29563.79|29563.79|29563.79|29563.79|29563.79|0
1641985560000|2022-01-12 11:06:00|29564.27|29564.27|29564.27|29564.27|29564.27|29564.27|29564.27|29564.27|0
1641985600000|2022-01-12 11:06:40|29560.74|29560.74|29560.74|29560.74|29560.74|29560.74|29560.74|29560.74|0
1641985670000|2022-01-12 11:07:50|29557.2|29557.2|29546.6|29546.6|29557.2|29557.2|29546.6|29546.6|0
1641985680000|2022-01-12 11:08:00|29543.06|29543.06|29546.6|29546.6|29546.6|29546.6|29543.06|29543.06|0
1641985700000|2022-01-12 11:08:20|29550.13|29550.13|29550.13|29550.13|29550.13|29550.13|29550.13|29550.13|0
1641985720000|2022-01-12 11:08:40|29546.6|29546.6|29546.6|29546.6|29546.6|29546.6|29546.6|29546.6|0
1641985730000|2022-01-12 11:08:50|29543.06|29543.06|29543.06|29543.06|29543.06|29543.06|29543.06|29543.06|0
1641985740000|2022-01-12 11:09:00|29539.53|29539.53|29539.53|29539.53|29539.53|29539.53|29539.53|29539.53|0
1641985750000|2022-01-12 11:09:10|29538.93|29538.93|29535.39|29535.39|29538.93|29538.93|29535.39|29535.39|0
1641985760000|2022-01-12 11:09:20|29528.32|29528.32|29528.32|29528.32|29528.32|29528.32|29528.32|29528.32|0
1641985770000|2022-01-12 11:09:30|29524.79|29524.79|29524.79|29524.79|29524.79|29524.79|29524.79|29524.79|0
1641985780000|2022-01-12 11:09:40|29521.25|29521.25|29520.84|29520.84|29521.25|29521.25|29520.84|29520.84|0
1641985800000|2022-01-12 11:10:00|29520.36|29520.36|29513.29|29513.29|29520.36|29520.36|29513.29|29513.29|0
1641985810000|2022-01-12 11:10:10|29512.09|29512.09|29508.55|29508.55|29512.09|29512.09|29508.55|29508.55|0
1641985840000|2022-01-12 11:10:40|29505.02|29505.02|29501.48|29501.48|29505.02|29505.02|29501.48|29501.48|0
1641985850000|2022-01-12 11:10:50|29499.68|29499.68|29504.42|29504.42|29504.42|29504.42|29499.68|29499.68|0
1641985880000|2022-01-12 11:11:20|29500.88|29500.88|29504.42|29504.42|29504.42|29504.42|29500.88|29500.88|0
1641985910000|2022-01-12 11:11:50|29500.88|29500.88|29500.88|29500.88|29500.88|29500.88|29500.88|29500.88|0
1641985930000|2022-01-12 11:12:10|29500.47|29500.47|29500.47|29500.47|29500.47|29500.47|29500.47|29500.47|0
1641985960000|2022-01-12 11:12:40|29504.01|29504.01|29499.24|29499.24|29504.01|29504.01|29499.24|29499.24|0
1641986020000|2022-01-12 11:13:40|29495.71|29495.71|29492.17|29492.17|29495.71|29495.71|29492.17|29492.17|0
1641986040000|2022-01-12 11:14:00|29491.57|29491.57|29488.04|29488.04|29491.57|29491.57|29488.04|29488.04|0
1641986070000|2022-01-12 11:14:30|29491.57|29491.57|29491.57|29491.57|29491.57|29491.57|29491.57|29491.57|0
1641986100000|2022-01-12 11:15:00|29488.04|29488.04|29488.04|29488.04|29488.04|29488.04|29488.04|29488.04|0
1641986110000|2022-01-12 11:15:10|29491.57|29491.57|29491.57|29491.57|29491.57|29491.57|29491.57|29491.57|0
1641986120000|2022-01-12 11:15:20|29488.04|29488.04|29488.04|29488.04|29488.04|29488.04|29488.04|29488.04|0
1641986180000|2022-01-12 11:16:20|29484.5|29484.5|29480.97|29480.97|29484.5|29484.5|29480.97|29480.97|0
1641986200000|2022-01-12 11:16:40|29484.5|29484.5|29484.5|29484.5|29484.5|29484.5|29484.5|29484.5|0
1641986230000|2022-01-12 11:17:10|29473.9|29473.9|29470.36|29470.36|29473.9|29473.9|29470.36|29470.36|0
1641986270000|2022-01-12 11:17:50|29470.77|29470.77|29474.31|29474.31|29474.31|29474.31|29470.77|29470.77|0
1641986310000|2022-01-12 11:18:30|29470.77|29470.77|29470.77|29470.77|29470.77|29470.77|29470.77|29470.77|0
1641986340000|2022-01-12 11:19:00|29467.24|29467.24|29470.77|29470.77|29470.77|29470.77|29467.24|29467.24|0
1641986360000|2022-01-12 11:19:20|29467.24|29467.24|29467.24|29467.24|29467.24|29467.24|29467.24|29467.24|0
1641986380000|2022-01-12 11:19:40|29463.7|29463.7|29463.7|29463.7|29463.7|29463.7|29463.7|29463.7|0
1641986410000|2022-01-12 11:20:10|29467.24|29467.24|29470.77|29470.77|29470.77|29470.77|29467.24|29467.24|0
1641986440000|2022-01-12 11:20:40|29470.17|29470.17|29470.77|29470.77|29470.77|29470.77|29470.17|29470.17|0
1641986550000|2022-01-12 11:22:30|29474.31|29474.31|29477.84|29477.84|29477.84|29477.84|29474.31|29474.31|0
1641986570000|2022-01-12 11:22:50|29481.38|29481.38|29481.38|29481.38|29481.38|29481.38|29481.38|29481.38|0
1641986620000|2022-01-12 11:23:40|29477.84|29477.84|29481.38|29481.38|29481.38|29481.38|29477.84|29477.84|0
1641986650000|2022-01-12 11:24:10|29484.91|29484.91|29488.45|29488.45|29488.45|29488.45|29484.91|29484.91|0
1641986660000|2022-01-12 11:24:20|29489.05|29489.05|29489.05|29489.05|29489.05|29489.05|29489.05|29489.05|0
1641986690000|2022-01-12 11:24:50|29489.65|29489.65|29500.85|29500.85|29500.85|29500.85|29489.65|29489.65|0
1641986700000|2022-01-12 11:25:00|29493.78|29493.78|29493.78|29493.78|29493.78|29493.78|29493.78|29493.78|0
1641986710000|2022-01-12 11:25:10|29490.25|29490.25|29490.25|29490.25|29490.25|29490.25|29490.25|29490.25|0
1641986720000|2022-01-12 11:25:20|29489.76|29489.76|29489.76|29489.76|29489.76|29489.76|29489.76|29489.76|0
1641986730000|2022-01-12 11:25:30|29490.37|29490.37|29490.37|29490.37|29490.37|29490.37|29490.37|29490.37|0
1641986740000|2022-01-12 11:25:40|29486.83|29486.83|29490.37|29490.37|29490.37|29490.37|29486.83|29486.83|0
1641986760000|2022-01-12 11:26:00|29479.76|29479.76|29479.76|29479.76|29479.76|29479.76|29479.76|29479.76|0
1641986780000|2022-01-12 11:26:20|29479.35|29479.35|29479.35|29479.35|29479.35|29479.35|29479.35|29479.35|0
1641986790000|2022-01-12 11:26:30|29476.95|29476.95|29476.95|29476.95|29476.95|29476.95|29476.95|29476.95|0
1641986800000|2022-01-12 11:26:40|29473.41|29473.41|29469.88|29469.88|29473.41|29473.41|29469.88|29469.88|0
1641986820000|2022-01-12 11:27:00|29473.41|29473.41|29469.88|29469.88|29473.41|29473.41|29469.88|29469.88|0
1641986830000|2022-01-12 11:27:10|29466.34|29466.34|29465.93|29465.93|29466.34|29466.34|29465.93|29465.93|0
1641986900000|2022-01-12 11:28:20|29462.4|29462.4|29462.4|29462.4|29462.4|29462.4|29462.4|29462.4|0
1641986960000|2022-01-12 11:29:20|29458.86|29458.86|29469.47|29469.47|29469.47|29469.47|29458.86|29458.86|0
1641986970000|2022-01-12 11:29:30|29465.93|29465.93|29465.93|29465.93|29465.93|29465.93|29465.93|29465.93|0
1641987000000|2022-01-12 11:30:00|29462.4|29462.4|29462.4|29462.4|29462.4|29462.4|29462.4|29462.4|0
1641987020000|2022-01-12 11:30:20|29458.86|29458.86|29458.86|29458.86|29458.86|29458.86|29458.86|29458.86|0
1641987030000|2022-01-12 11:30:30|29455.33|29455.33|29455.33|29455.33|29455.33|29455.33|29455.33|29455.33|0
1641987040000|2022-01-12 11:30:40|29451.79|29451.79|29451.79|29451.79|29451.79|29451.79|29451.79|29451.79|0
1641987060000|2022-01-12 11:31:00|29455.33|29455.33|29455.33|29455.33|29455.33|29455.33|29455.33|29455.33|0
1641987080000|2022-01-12 11:31:20|29454.13|29454.13|29450.18|29450.18|29454.13|29454.13|29450.18|29450.18|0
1641987100000|2022-01-12 11:31:40|29443.11|29443.11|29439.58|29439.58|29443.11|29443.11|29439.58|29439.58|0
1641987130000|2022-01-12 11:32:10|29439.09|29439.09|29439.58|29439.58|29439.58|29439.58|29439.09|29439.09|0
1641987180000|2022-01-12 11:33:00|29438.76|29438.76|29438.76|29438.76|29438.76|29438.76|29438.76|29438.76|0
1641987210000|2022-01-12 11:33:30|29435.22|29435.22|29435.22|29435.22|29435.22|29435.22|29435.22|29435.22|0
1641987220000|2022-01-12 11:33:40|29431.69|29431.69|29431.69|29431.69|29431.69|29431.69|29431.69|29431.69|0
1641987250000|2022-01-12 11:34:10|29428.15|29428.15|29428.15|29428.15|29428.15|29428.15|29428.15|29428.15|0
1641987260000|2022-01-12 11:34:20|29424.62|29424.62|29424.62|29424.62|29424.62|29424.62|29424.62|29424.62|0
1641987270000|2022-01-12 11:34:30|29421.08|29421.08|29417.55|29417.55|29421.08|29421.08|29417.55|29417.55|0
1641987280000|2022-01-12 11:34:40|29406.94|29406.94|29406.94|29406.94|29406.94|29406.94|29406.94|29406.94|0
1641987310000|2022-01-12 11:35:10|29410.48|29410.48|29406.94|29406.94|29410.48|29410.48|29406.94|29406.94|0
1641987320000|2022-01-12 11:35:20|29410.48|29410.48|29410.48|29410.48|29410.48|29410.48|29410.48|29410.48|0
1641987330000|2022-01-12 11:35:30|29410.07|29410.07|29410.07|29410.07|29410.07|29410.07|29410.07|29410.07|0
1641987340000|2022-01-12 11:35:40|29406.53|29406.53|29406.53|29406.53|29406.53|29406.53|29406.53|29406.53|0
1641987350000|2022-01-12 11:35:50|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|0
1641987380000|2022-01-12 11:36:20|29409.34|29409.34|29409.34|29409.34|29409.34|29409.34|29409.34|29409.34|0
1641987440000|2022-01-12 11:37:20|29412.88|29412.88|29412.88|29412.88|29412.88|29412.88|29412.88|29412.88|0
1641987460000|2022-01-12 11:37:40|29409.34|29409.34|29409.34|29409.34|29409.34|29409.34|29409.34|29409.34|0
1641987480000|2022-01-12 11:38:00|29412.88|29412.88|29412.88|29412.88|29412.88|29412.88|29412.88|29412.88|0
1641987520000|2022-01-12 11:38:40|29416.41|29416.41|29416.41|29416.41|29416.41|29416.41|29416.41|29416.41|0
1641987590000|2022-01-12 11:39:50|29419.95|29419.95|29419.95|29419.95|29419.95|29419.95|29419.95|29419.95|0
1641987620000|2022-01-12 11:40:20|29419.35|29419.35|29412.28|29412.28|29419.35|29419.35|29412.28|29412.28|0
1641987630000|2022-01-12 11:40:30|29408.74|29408.74|29405.21|29405.21|29408.74|29408.74|29405.21|29405.21|0
1641987650000|2022-01-12 11:40:50|29412.28|29412.28|29412.28|29412.28|29412.28|29412.28|29412.28|29412.28|0
1641987710000|2022-01-12 11:41:50|29412.88|29412.88|29412.88|29412.88|29412.88|29412.88|29412.88|29412.88|0
1641987720000|2022-01-12 11:42:00|29414.08|29414.08|29414.08|29414.08|29414.08|29414.08|29414.08|29414.08|0
1641987740000|2022-01-12 11:42:20|29417.61|29417.61|29417.61|29417.61|29417.61|29417.61|29417.61|29417.61|0
1641987750000|2022-01-12 11:42:30|29418.82|29418.82|29418.82|29418.82|29418.82|29418.82|29418.82|29418.82|0
1641987800000|2022-01-12 11:43:20|29422.35|29422.35|29422.35|29422.35|29425.88|29425.88|29422.35|29422.35|0
1641987860000|2022-01-12 11:44:20|29425.88|29425.88|29425.88|29425.88|29425.88|29425.88|29425.88|29425.88|0
1641987880000|2022-01-12 11:44:40|29422.35|29422.35|29422.35|29422.35|29422.35|29422.35|29422.35|29422.35|0
1641987890000|2022-01-12 11:44:50|29418.82|29418.82|29418.82|29418.82|29418.82|29418.82|29418.82|29418.82|0
1641987930000|2022-01-12 11:45:30|29422.35|29422.35|29422.35|29422.35|29422.35|29422.35|29422.35|29422.35|0
1641987970000|2022-01-12 11:46:10|29422.95|29422.95|29422.95|29422.95|29422.95|29422.95|29422.95|29422.95|0
1641987990000|2022-01-12 11:46:30|29419.42|29419.42|29419.42|29419.42|29419.42|29419.42|29419.42|29419.42|0
1641988030000|2022-01-12 11:47:10|29422.95|29422.95|29422.95|29422.95|29422.95|29422.95|29422.95|29422.95|0
1641988070000|2022-01-12 11:47:50|29426.49|29426.49|29426.49|29426.49|29426.49|29426.49|29426.49|29426.49|0
1641988110000|2022-01-12 11:48:30|29425.28|29425.28|29425.28|29425.28|29425.28|29425.28|29425.28|29425.28|0
1641988150000|2022-01-12 11:49:10|29425.88|29425.88|29428.82|29428.82|29428.82|29428.82|29424.68|29424.68|0
1641988180000|2022-01-12 11:49:40|29429.64|29429.64|29429.64|29429.64|29430.05|29430.05|29429.64|29429.64|0
1641988200000|2022-01-12 11:50:00|29430.24|29430.24|29430.24|29430.24|29430.24|29430.24|29430.24|29430.24|0
1641988240000|2022-01-12 11:50:40|29433.77|29433.77|29437.31|29437.31|29447.91|29447.91|29433.77|29433.77|0
1641988250000|2022-01-12 11:50:50|29433.77|29433.77|29433.77|29433.77|29433.77|29433.77|29433.77|29433.77|0
1641988350000|2022-01-12 11:52:30|29430.24|29430.24|29433.77|29433.77|29433.77|29433.77|29430.24|29430.24|0
1641988360000|2022-01-12 11:52:40|29437.31|29437.31|29437.31|29437.31|29437.31|29437.31|29437.31|29437.31|0
1641988420000|2022-01-12 11:53:40|29436.3|29436.3|29425.69|29425.69|29436.3|29436.3|29425.69|29425.69|0
1641988440000|2022-01-12 11:54:00|29422.16|29422.16|29422.16|29422.16|29422.16|29422.16|29422.16|29422.16|0
1641988480000|2022-01-12 11:54:40|29418.62|29418.62|29418.62|29418.62|29418.62|29418.62|29418.62|29418.62|0
1641988500000|2022-01-12 11:55:00|29415.09|29415.09|29418.62|29418.62|29418.62|29418.62|29415.09|29415.09|0
1641988540000|2022-01-12 11:55:40|29411.55|29411.55|29411.55|29411.55|29411.55|29411.55|29411.55|29411.55|0
1641988550000|2022-01-12 11:55:50|29408.02|29408.02|29411.55|29411.55|29411.55|29411.55|29408.02|29408.02|0
1641988570000|2022-01-12 11:56:10|29408.02|29408.02|29408.02|29408.02|29408.02|29408.02|29408.02|29408.02|0
1641988590000|2022-01-12 11:56:30|29404.48|29404.48|29400.95|29400.95|29404.48|29404.48|29400.95|29400.95|0
1641988600000|2022-01-12 11:56:40|29404.48|29404.48|29404.48|29404.48|29404.48|29404.48|29404.48|29404.48|0
1641988670000|2022-01-12 11:57:50|29400.95|29400.95|29400.95|29400.95|29400.95|29400.95|29400.95|29400.95|0
1641988680000|2022-01-12 11:58:00|29400.35|29400.35|29400.35|29400.35|29400.35|29400.35|29400.35|29400.35|0
1641988690000|2022-01-12 11:58:10|29393.28|29393.28|29389.74|29389.74|29396.81|29396.81|29389.74|29389.74|0
1641988730000|2022-01-12 11:58:50|29386.21|29386.21|29382.67|29382.67|29386.21|29386.21|29382.67|29382.67|0
1641988740000|2022-01-12 11:59:00|29379.14|29379.14|29379.14|29379.14|29379.14|29379.14|29372.07|29372.07|0
1641988750000|2022-01-12 11:59:10|29375.6|29375.6|29375.6|29375.6|29375.6|29375.6|29375.6|29375.6|0
1641988760000|2022-01-12 11:59:20|29372.07|29372.07|29372.07|29372.07|29372.07|29372.07|29372.07|29372.07|0
1641988780000|2022-01-12 11:59:40|29368.53|29368.53|29365|29365|29368.53|29368.53|29365|29365|0
1641988790000|2022-01-12 11:59:50|29357.93|29357.93|29353.99|29353.99|29357.93|29357.93|29353.99|29353.99|0
1641988800000|2022-01-12 12:00:00|29353.17|29353.17|29348.55|29348.55|29355.62|29355.62|29348.55|29348.55|0
1641988810000|2022-01-12 12:00:10|29355.62|29355.62|29355.62|29355.62|29355.62|29355.62|29355.62|29355.62|0
1641988820000|2022-01-12 12:00:20|29352.08|29352.08|29347.94|29347.94|29352.08|29352.08|29347.94|29347.94|0
1641988830000|2022-01-12 12:00:30|29344.41|29344.41|29344.41|29344.41|29344.41|29344.41|29344.41|29344.41|0
1641988860000|2022-01-12 12:01:00|29347.94|29347.94|29344.41|29344.41|29347.94|29347.94|29344.41|29344.41|0
1641988880000|2022-01-12 12:01:20|29347.94|29347.94|29347.34|29347.34|29347.94|29347.94|29347.34|29347.34|0
1641988890000|2022-01-12 12:01:30|29350.88|29350.88|29354.41|29354.41|29354.41|29354.41|29350.88|29350.88|0
1641988920000|2022-01-12 12:02:00|29357.95|29357.95|29361.48|29361.48|29361.48|29361.48|29357.95|29357.95|0
1641988930000|2022-01-12 12:02:10|29365.02|29365.02|29368.55|29368.55|29368.55|29368.55|29365.02|29365.02|0
1641988940000|2022-01-12 12:02:20|29367.95|29367.95|29367.95|29367.95|29367.95|29367.95|29367.95|29367.95|0
1641988950000|2022-01-12 12:02:30|29364.42|29364.42|29367.95|29367.95|29367.95|29367.95|29364.42|29364.42|0
1641988960000|2022-01-12 12:02:40|29367.35|29367.35|29363.82|29363.82|29367.35|29367.35|29363.82|29363.82|0
1641989000000|2022-01-12 12:03:20|29365.02|29365.02|29365.02|29365.02|29365.02|29365.02|29365.02|29365.02|0
1641989030000|2022-01-12 12:03:50|29361.48|29361.48|29361.48|29361.48|29368.55|29368.55|29361.48|29361.48|0
1641989060000|2022-01-12 12:04:20|29357.95|29357.95|29357.95|29357.95|29357.95|29357.95|29357.95|29357.95|0
1641989100000|2022-01-12 12:05:00|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|0
1641989110000|2022-01-12 12:05:10|29350.88|29350.88|29350.88|29350.88|29350.88|29350.88|29350.88|29350.88|0
1641989130000|2022-01-12 12:05:30|29354.41|29354.41|29357.95|29357.95|29357.95|29357.95|29354.41|29354.41|0
1641989140000|2022-01-12 12:05:40|29346.52|29346.52|29345.56|29345.56|29347.13|29347.13|29345.56|29345.56|0
1641989170000|2022-01-12 12:06:10|29342.02|29342.02|29342.02|29342.02|29342.02|29342.02|29342.02|29342.02|0
1641989180000|2022-01-12 12:06:20|29345.56|29345.56|29345.56|29345.56|29345.56|29345.56|29345.56|29345.56|0
1641989190000|2022-01-12 12:06:30|29342.02|29342.02|29342.02|29342.02|29342.02|29342.02|29342.02|29342.02|0
1641989260000|2022-01-12 12:07:40|29338.49|29338.49|29338.49|29338.49|29338.49|29338.49|29338.49|29338.49|0
1641989270000|2022-01-12 12:07:50|29342.02|29342.02|29338.49|29338.49|29342.02|29342.02|29338.49|29338.49|0
1641989280000|2022-01-12 12:08:00|29338.08|29338.08|29334.54|29334.54|29338.08|29338.08|29334.54|29334.54|0
1641989320000|2022-01-12 12:08:40|29338.08|29338.08|29338.08|29338.08|29338.08|29338.08|29338.08|29338.08|0
1641989390000|2022-01-12 12:09:50|29334.54|29334.54|29334.54|29334.54|29334.54|29334.54|29334.54|29334.54|0
1641989430000|2022-01-12 12:10:30|29323.94|29323.94|29320.4|29320.4|29327.47|29327.47|29320.4|29320.4|0
1641989460000|2022-01-12 12:11:00|29309.8|29309.8|29309.8|29309.8|29309.8|29309.8|29309.8|29309.8|0
1641989470000|2022-01-12 12:11:10|29313.33|29313.33|29316.87|29316.87|29316.87|29316.87|29313.33|29313.33|0
1641989500000|2022-01-12 12:11:40|29320.4|29320.4|29320.4|29320.4|29320.4|29320.4|29320.4|29320.4|0
1641989520000|2022-01-12 12:12:00|29321.6|29321.6|29328.67|29328.67|29328.67|29328.67|29321.6|29321.6|0
1641989570000|2022-01-12 12:12:50|29332.21|29332.21|29332.21|29332.21|29332.21|29332.21|29332.21|29332.21|0
1641989590000|2022-01-12 12:13:10|29328.67|29328.67|29325.14|29325.14|29332.21|29332.21|29325.14|29325.14|0
1641989610000|2022-01-12 12:13:30|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|29321.6|0
1641989670000|2022-01-12 12:14:30|29325.14|29325.14|29325.14|29325.14|29325.14|29325.14|29325.14|29325.14|0
1641989700000|2022-01-12 12:15:00|29321.6|29321.6|29314.53|29314.53|29321.6|29321.6|29314.53|29314.53|0
1641989710000|2022-01-12 12:15:10|29318.07|29318.07|29318.07|29318.07|29318.07|29318.07|29318.07|29318.07|0
1641989770000|2022-01-12 12:16:10|29321.6|29321.6|29318.31|29318.31|29321.85|29321.85|29318.31|29318.31|0
1641989800000|2022-01-12 12:16:40|29325.38|29325.38|29325.79|29325.79|29325.79|29325.79|29325.38|29325.38|0
1641989830000|2022-01-12 12:17:10|29339.93|29339.93|29343.46|29343.46|29343.46|29343.46|29339.93|29339.93|0
1641989840000|2022-01-12 12:17:20|29339.93|29339.93|29339.93|29339.93|29339.93|29339.93|29339.93|29339.93|0
1641989860000|2022-01-12 12:17:40|29336.4|29336.4|29336.4|29336.4|29336.4|29336.4|29336.4|29336.4|0
1641989890000|2022-01-12 12:18:10|29339.93|29339.93|29347|29347|29347|29347|29339.93|29339.93|0
1641989900000|2022-01-12 12:18:20|29347.41|29347.41|29347.41|29347.41|29347.41|29347.41|29347.41|29347.41|0
1641989940000|2022-01-12 12:19:00|29343.87|29343.87|29343.87|29343.87|29347.41|29347.41|29343.87|29343.87|0
1641989990000|2022-01-12 12:19:50|29336.81|29336.81|29333.27|29333.27|29336.81|29336.81|29333.27|29333.27|0
1641990020000|2022-01-12 12:20:20|29326.2|29326.2|29329.74|29329.74|29329.74|29329.74|29326.2|29326.2|0
1641990040000|2022-01-12 12:20:40|29329.33|29329.33|29329.33|29329.33|29329.33|29329.33|29329.33|29329.33|0
1641990050000|2022-01-12 12:20:50|29328.92|29328.92|29328.92|29328.92|29328.92|29328.92|29328.92|29328.92|0
1641990100000|2022-01-12 12:21:40|29325.38|29325.38|29325.38|29325.38|29325.38|29325.38|29325.38|29325.38|0
1641990120000|2022-01-12 12:22:00|29328.92|29328.92|29328.92|29328.92|29328.92|29328.92|29328.92|29328.92|0
1641990130000|2022-01-12 12:22:10|29327.71|29327.71|29327.71|29327.71|29328.31|29328.31|29327.71|29327.71|0
1641990150000|2022-01-12 12:22:30|29324.18|29324.18|29324.18|29324.18|29324.18|29324.18|29324.18|29324.18|0
1641990200000|2022-01-12 12:23:20|29320.64|29320.64|29317.11|29317.11|29320.64|29320.64|29317.11|29317.11|0
1641990210000|2022-01-12 12:23:30|29313.57|29313.57|29313.57|29313.57|29313.57|29313.57|29313.57|29313.57|0
1641990220000|2022-01-12 12:23:40|29310.04|29310.04|29310.04|29310.04|29310.04|29310.04|29310.04|29310.04|0
1641990260000|2022-01-12 12:24:20|29313.57|29313.57|29313.57|29313.57|29313.57|29313.57|29313.57|29313.57|0
1641990290000|2022-01-12 12:24:50|29327.71|29327.71|29329.52|29329.52|29329.52|29329.52|29327.71|29327.71|0
1641990300000|2022-01-12 12:25:00|29325.98|29325.98|29325.98|29325.98|29325.98|29325.98|29325.98|29325.98|0
1641990320000|2022-01-12 12:25:20|29325.26|29325.26|29325.26|29325.26|29325.26|29325.26|29325.26|29325.26|0
1641990350000|2022-01-12 12:25:50|29328.79|29328.79|29328.79|29328.79|29328.79|29328.79|29328.79|29328.79|0
1641990360000|2022-01-12 12:26:00|29325.26|29325.26|29325.26|29325.26|29325.26|29325.26|29325.26|29325.26|0
1641990370000|2022-01-12 12:26:10|29324.65|29324.65|29321.12|29321.12|29324.65|29324.65|29321.12|29321.12|0
1641990380000|2022-01-12 12:26:20|29320.71|29320.71|29320.71|29320.71|29320.71|29320.71|29320.71|29320.71|0
1641990390000|2022-01-12 12:26:30|29321.31|29321.31|29321.31|29321.31|29321.31|29321.31|29321.31|29321.31|0
1641990400000|2022-01-12 12:26:40|29328.38|29328.38|29328.38|29328.38|29328.38|29328.38|29328.38|29328.38|0
1641990420000|2022-01-12 12:27:00|29328.62|29328.62|29329.44|29329.44|29329.44|29329.44|29328.62|29328.62|0
1641990430000|2022-01-12 12:27:10|29325.91|29325.91|29325.91|29325.91|29325.91|29325.91|29325.91|29325.91|0
1641990470000|2022-01-12 12:27:50|29329.44|29329.44|29329.44|29329.44|29329.44|29329.44|29329.44|29329.44|0
1641990480000|2022-01-12 12:28:00|29325.91|29325.91|29325.91|29325.91|29325.91|29325.91|29325.91|29325.91|0
1641990510000|2022-01-12 12:28:30|29325.5|29325.5|29325.5|29325.5|29325.5|29325.5|29325.5|29325.5|0
1641990540000|2022-01-12 12:29:00|29329.03|29329.03|29329.03|29329.03|29329.03|29329.03|29329.03|29329.03|0
1641990550000|2022-01-12 12:29:10|29332.57|29332.57|29336.1|29336.1|29339.64|29339.64|29332.57|29332.57|0
1641990560000|2022-01-12 12:29:20|29336.51|29336.51|29336.51|29336.51|29336.51|29336.51|29336.51|29336.51|0
1641990600000|2022-01-12 12:30:00|29340.05|29340.05|29344.59|29344.59|29344.59|29344.59|29340.05|29340.05|0
1641990610000|2022-01-12 12:30:10|29343.99|29343.99|29343.39|29343.39|29343.99|29343.99|29343.39|29343.39|0
1641990660000|2022-01-12 12:31:00|29339.86|29339.86|29339.86|29339.86|29339.86|29339.86|29339.86|29339.86|0
1641990670000|2022-01-12 12:31:10|29343.39|29343.39|29343.39|29343.39|29343.39|29343.39|29343.39|29343.39|0
1641990750000|2022-01-12 12:32:30|29342.79|29342.79|29342.79|29342.79|29342.79|29342.79|29342.79|29342.79|0
1641990760000|2022-01-12 12:32:40|29349.86|29349.86|29350.46|29350.46|29350.46|29350.46|29349.86|29349.86|0
1641990770000|2022-01-12 12:32:50|29368.14|29368.14|29368.14|29368.14|29368.14|29368.14|29368.14|29368.14|0
1641990780000|2022-01-12 12:33:00|29364.6|29364.6|29357.53|29357.53|29364.6|29364.6|29357.53|29357.53|0
1641990820000|2022-01-12 12:33:40|29354|29354|29354|29354|29354|29354|29354|29354|0
1641990870000|2022-01-12 12:34:30|29350.46|29350.46|29350.46|29350.46|29350.46|29350.46|29350.46|29350.46|0
1641990900000|2022-01-12 12:35:00|29346.93|29346.93|29346.93|29346.93|29346.93|29346.93|29346.93|29346.93|0
1641990940000|2022-01-12 12:35:40|29350.46|29350.46|29350.46|29350.46|29350.46|29350.46|29350.46|29350.46|0
1641990960000|2022-01-12 12:36:00|29346.93|29346.93|29350.46|29350.46|29350.46|29350.46|29346.93|29346.93|0
1641991000000|2022-01-12 12:36:40|29350.87|29350.87|29350.87|29350.87|29350.87|29350.87|29350.87|29350.87|0
1641991030000|2022-01-12 12:37:10|29347.34|29347.34|29344.21|29344.21|29347.34|29347.34|29343.8|29343.8|0
1641991060000|2022-01-12 12:37:40|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1641991080000|2022-01-12 12:38:00|29351.28|29351.28|29351.28|29351.28|29351.28|29351.28|29351.28|29351.28|0
1641991120000|2022-01-12 12:38:40|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1641991150000|2022-01-12 12:39:10|29358.35|29358.35|29358.35|29358.35|29358.35|29358.35|29358.35|29358.35|0
1641991180000|2022-01-12 12:39:40|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|29354.82|0
1641991190000|2022-01-12 12:39:50|29358.35|29358.35|29358.35|29358.35|29358.35|29358.35|29358.35|29358.35|0
1641991200000|2022-01-12 12:40:00|29359.55|29359.55|29358.95|29358.95|29359.55|29359.55|29358.95|29358.95|0
1641991210000|2022-01-12 12:40:10|29359.36|29359.36|29359.36|29359.36|29359.36|29359.36|29359.36|29359.36|0
1641991260000|2022-01-12 12:41:00|29362.9|29362.9|29362.9|29362.9|29362.9|29362.9|29362.9|29362.9|0
1641991360000|2022-01-12 12:42:40|29366.43|29366.43|29369.97|29369.97|29369.97|29369.97|29366.43|29366.43|0
1641991390000|2022-01-12 12:43:10|29366.43|29366.43|29362.9|29362.9|29366.43|29366.43|29362.9|29362.9|0
1641991410000|2022-01-12 12:43:30|29359.36|29359.36|29359.36|29359.36|29359.36|29359.36|29359.36|29359.36|0
1641991480000|2022-01-12 12:44:40|29362.9|29362.9|29362.9|29362.9|29362.9|29362.9|29362.9|29362.9|0
1641991490000|2022-01-12 12:44:50|29369.97|29369.97|29369.97|29369.97|29369.97|29369.97|29369.97|29369.97|0
1641991530000|2022-01-12 12:45:30|29362.9|29362.9|29366.43|29366.43|29366.43|29366.43|29362.9|29362.9|0
1641991560000|2022-01-12 12:46:00|29362.9|29362.9|29362.49|29362.49|29362.9|29362.9|29362.49|29362.49|0
1641991580000|2022-01-12 12:46:20|29355.42|29355.42|29358.95|29358.95|29358.95|29358.95|29355.42|29355.42|0
1641991620000|2022-01-12 12:47:00|29362.49|29362.49|29362.49|29362.49|29362.49|29362.49|29362.49|29362.49|0
1641991630000|2022-01-12 12:47:10|29361.88|29361.88|29358.35|29358.35|29361.88|29361.88|29358.35|29358.35|0
1641991700000|2022-01-12 12:48:20|29359.55|29359.55|29359.55|29359.55|29359.55|29359.55|29359.55|29359.55|0
1641991740000|2022-01-12 12:49:00|29373.69|29373.69|29373.69|29373.69|29373.69|29373.69|29373.69|29373.69|0
1641991780000|2022-01-12 12:49:40|29377.23|29377.23|29377.23|29377.23|29377.23|29377.23|29377.23|29377.23|0
1641991830000|2022-01-12 12:50:30|29378.05|29378.05|29378.05|29378.05|29378.05|29378.05|29378.05|29378.05|0
1641991850000|2022-01-12 12:50:50|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|0
1641991900000|2022-01-12 12:51:40|29378.05|29378.05|29381.58|29381.58|29381.58|29381.58|29378.05|29378.05|0
1641991920000|2022-01-12 12:52:00|29378.05|29378.05|29378.05|29378.05|29378.05|29378.05|29378.05|29378.05|0
1641991940000|2022-01-12 12:52:20|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|0
1641992000000|2022-01-12 12:53:20|29378.05|29378.05|29378.05|29378.05|29378.05|29378.05|29378.05|29378.05|0
1641992010000|2022-01-12 12:53:30|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|0
1641992020000|2022-01-12 12:53:40|29381.17|29381.17|29381.17|29381.17|29381.17|29381.17|29381.17|29381.17|0
1641992030000|2022-01-12 12:53:50|29380.57|29380.57|29380.57|29380.57|29380.57|29380.57|29380.57|29380.57|0
1641992040000|2022-01-12 12:54:00|29377.04|29377.04|29377.04|29377.04|29377.04|29377.04|29377.04|29377.04|0
1641992050000|2022-01-12 12:54:10|29377.45|29377.45|29378.05|29378.05|29378.65|29378.65|29377.45|29377.45|0
1641992070000|2022-01-12 12:54:30|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|0
1641992080000|2022-01-12 12:54:40|29385.12|29385.12|29385.12|29385.12|29385.12|29385.12|29385.12|29385.12|0
1641992160000|2022-01-12 12:56:00|29388.65|29388.65|29389.25|29389.25|29389.25|29389.25|29385.72|29385.72|0
1641992190000|2022-01-12 12:56:30|29385.72|29385.72|29385.31|29385.31|29385.72|29385.72|29385.31|29385.31|0
1641992200000|2022-01-12 12:56:40|29381.77|29381.77|29381.77|29381.77|29381.77|29381.77|29381.77|29381.77|0
1641992210000|2022-01-12 12:56:50|29381.17|29381.17|29377.64|29377.64|29381.17|29381.17|29377.64|29377.64|0
1641992220000|2022-01-12 12:57:00|29374.1|29374.1|29374.1|29374.1|29374.1|29374.1|29374.1|29374.1|0
1641992230000|2022-01-12 12:57:10|29377.64|29377.64|29377.64|29377.64|29377.64|29377.64|29377.64|29377.64|0
1641992280000|2022-01-12 12:58:00|29377.23|29377.23|29377.23|29377.23|29377.23|29377.23|29377.23|29377.23|0
1641992320000|2022-01-12 12:58:40|29377.64|29377.64|29376.82|29376.82|29377.64|29377.64|29376.82|29376.82|0
1641992330000|2022-01-12 12:58:50|29376.22|29376.22|29376.22|29376.22|29376.22|29376.22|29376.22|29376.22|0
1641992340000|2022-01-12 12:59:00|29372.68|29372.68|29372.56|29372.56|29373.28|29373.28|29372.56|29372.56|0
1641992350000|2022-01-12 12:59:10|29376.09|29376.09|29379.63|29379.63|29379.63|29379.63|29376.09|29376.09|0
1641992370000|2022-01-12 12:59:30|29380.03|29380.03|29376.5|29376.5|29380.03|29380.03|29376.5|29376.5|0
1641992380000|2022-01-12 12:59:40|29372.97|29372.97|29376.5|29376.5|29376.5|29376.5|29372.97|29372.97|0
1641992400000|2022-01-12 13:00:00|29376.26|29376.26|29376.26|29376.26|29377.23|29377.23|29376.26|29376.26|0
1641992410000|2022-01-12 13:00:10|29377.47|29377.47|29377.71|29377.71|29377.71|29377.71|29377.47|29377.47|0
1641992430000|2022-01-12 13:00:30|29376.89|29376.89|29376.89|29376.89|29376.89|29376.89|29376.89|29376.89|0
1641992440000|2022-01-12 13:00:40|29377.3|29377.3|29377.3|29377.3|29377.3|29377.3|29377.3|29377.3|0
1641992470000|2022-01-12 13:01:10|29377.71|29377.71|29377.71|29377.71|29377.71|29377.71|29377.71|29377.71|0
1641992480000|2022-01-12 13:01:20|29381.25|29381.25|29381.65|29381.65|29381.65|29381.65|29381.25|29381.25|0
1641992500000|2022-01-12 13:01:40|29378.12|29378.12|29378.12|29378.12|29378.12|29378.12|29378.12|29378.12|0
1641992520000|2022-01-12 13:02:00|29381.65|29381.65|29367.11|29367.11|29381.65|29381.65|29367.11|29367.11|0
1641992530000|2022-01-12 13:02:10|29367.52|29367.52|29367.52|29367.52|29367.52|29367.52|29367.52|29367.52|0
1641992600000|2022-01-12 13:03:20|29371.05|29371.05|29367.52|29367.52|29371.05|29371.05|29367.52|29367.52|0
1641992630000|2022-01-12 13:03:50|29368.12|29368.12|29368.12|29368.12|29368.12|29368.12|29368.12|29368.12|0
1641992650000|2022-01-12 13:04:10|29371.65|29371.65|29371.65|29371.65|29371.65|29371.65|29371.65|29371.65|0
1641992660000|2022-01-12 13:04:20|29368.12|29368.12|29368.12|29368.12|29368.12|29368.12|29368.12|29368.12|0
1641992690000|2022-01-12 13:04:50|29371.65|29371.65|29371.65|29371.65|29371.65|29371.65|29371.65|29371.65|0
1641992700000|2022-01-12 13:05:00|29372.25|29372.25|29372.25|29372.25|29372.25|29372.25|29372.25|29372.25|0
1641992710000|2022-01-12 13:05:10|29382.86|29382.86|29386.39|29386.39|29386.39|29386.39|29382.86|29382.86|0
1641992720000|2022-01-12 13:05:20|29382.86|29382.86|29379.32|29379.32|29382.86|29382.86|29379.32|29379.32|0
1641992730000|2022-01-12 13:05:30|29378.72|29378.72|29378.72|29378.72|29378.72|29378.72|29378.72|29378.72|0
1641992760000|2022-01-12 13:06:00|29371.65|29371.65|29371.65|29371.65|29371.65|29371.65|29371.65|29371.65|0
1641992770000|2022-01-12 13:06:10|29368.12|29368.12|29368.12|29368.12|29368.12|29368.12|29368.12|29368.12|0
1641992780000|2022-01-12 13:06:20|29364.58|29364.58|29364.58|29364.58|29364.58|29364.58|29364.58|29364.58|0
1641992810000|2022-01-12 13:06:50|29361.05|29361.05|29361.05|29361.05|29361.05|29361.05|29361.05|29361.05|0
1641992820000|2022-01-12 13:07:00|29360.45|29360.45|29356.91|29356.91|29360.45|29360.45|29356.91|29356.91|0
1641992830000|2022-01-12 13:07:10|29353.38|29353.38|29356.91|29356.91|29356.91|29356.91|29353.38|29353.38|0
1641992860000|2022-01-12 13:07:40|29358.11|29358.11|29358.11|29358.11|29358.11|29358.11|29358.11|29358.11|0
1641992890000|2022-01-12 13:08:10|29351.04|29351.04|29349.21|29349.21|29351.04|29351.04|29349.21|29349.21|0
1641992900000|2022-01-12 13:08:20|29348.97|29348.97|29349.38|29349.38|29349.38|29349.38|29348.97|29348.97|0
1641992930000|2022-01-12 13:08:50|29345.85|29345.85|29345.85|29345.85|29345.85|29345.85|29345.85|29345.85|0
1641992940000|2022-01-12 13:09:00|29349.38|29349.38|29349.38|29349.38|29349.38|29349.38|29349.38|29349.38|0
1641992980000|2022-01-12 13:09:40|29350.58|29350.58|29349.98|29349.98|29350.58|29350.58|29349.98|29349.98|0
1641992990000|2022-01-12 13:09:50|29351.78|29351.78|29351.78|29351.78|29351.78|29351.78|29351.78|29351.78|0
1641993000000|2022-01-12 13:10:00|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|0
1641993010000|2022-01-12 13:10:10|29354.12|29354.12|29354.53|29354.53|29354.53|29354.53|29354.12|29354.12|0
1641993040000|2022-01-12 13:10:40|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|0
1641993050000|2022-01-12 13:10:50|29361.6|29361.6|29361.6|29361.6|29361.6|29361.6|29361.6|29361.6|0
1641993060000|2022-01-12 13:11:00|29362.8|29362.8|29362.8|29362.8|29362.8|29362.8|29362.8|29362.8|0
1641993080000|2022-01-12 13:11:20|29363.28|29363.28|29363.28|29363.28|29363.28|29363.28|29363.28|29363.28|0
1641993100000|2022-01-12 13:11:40|29359.75|29359.75|29363.28|29363.28|29363.28|29363.28|29359.75|29359.75|0
1641993120000|2022-01-12 13:12:00|29359.75|29359.75|29359.15|29359.15|29363.28|29363.28|29359.15|29359.15|0
1641993180000|2022-01-12 13:13:00|29359.56|29359.56|29345.42|29345.42|29359.56|29359.56|29345.42|29345.42|0
1641993200000|2022-01-12 13:13:20|29338.35|29338.35|29331.28|29331.28|29338.35|29338.35|29331.28|29331.28|0
1641993210000|2022-01-12 13:13:30|29334.81|29334.81|29331.28|29331.28|29334.81|29334.81|29331.28|29331.28|0
1641993240000|2022-01-12 13:14:00|29334.81|29334.81|29331.28|29331.28|29334.81|29334.81|29331.28|29331.28|0
1641993250000|2022-01-12 13:14:10|29327.74|29327.74|29327.74|29327.74|29327.74|29327.74|29327.74|29327.74|0
1641993300000|2022-01-12 13:15:00|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|0
1641993320000|2022-01-12 13:15:20|29331.88|29331.88|29331.88|29331.88|29331.88|29331.88|29331.88|29331.88|0
1641993330000|2022-01-12 13:15:30|29332.48|29332.48|29331.88|29331.88|29332.48|29332.48|29331.88|29331.88|0
1641993340000|2022-01-12 13:15:40|29332.48|29332.48|29332.48|29332.48|29332.48|29332.48|29332.48|29332.48|0
1641993350000|2022-01-12 13:15:50|29343.08|29343.08|29343.08|29343.08|29343.08|29343.08|29343.08|29343.08|0
1641993360000|2022-01-12 13:16:00|29343.68|29343.68|29343.68|29343.68|29343.68|29343.68|29343.68|29343.68|0
1641993370000|2022-01-12 13:16:10|29336.61|29336.61|29344.28|29344.28|29344.28|29344.28|29336.61|29336.61|0
1641993380000|2022-01-12 13:16:20|29340.75|29340.75|29340.75|29340.75|29340.75|29340.75|29340.75|29340.75|0
1641993390000|2022-01-12 13:16:30|29341.35|29341.35|29340.15|29340.15|29341.35|29341.35|29340.15|29340.15|0
1641993400000|2022-01-12 13:16:40|29340.75|29340.75|29340.75|29340.75|29340.75|29340.75|29340.75|29340.75|0
1641993420000|2022-01-12 13:17:00|29340.15|29340.15|29340.15|29340.15|29340.15|29340.15|29340.15|29340.15|0
1641993430000|2022-01-12 13:17:10|29340.75|29340.75|29340.75|29340.75|29340.75|29340.75|29340.75|29340.75|0
1641993460000|2022-01-12 13:17:40|29341.95|29341.95|29341.95|29341.95|29341.95|29341.95|29341.95|29341.95|0
1641993480000|2022-01-12 13:18:00|29340.15|29340.15|29340.15|29340.15|29340.15|29340.15|29340.15|29340.15|0
1641993490000|2022-01-12 13:18:10|29340.75|29340.75|29344.28|29344.28|29344.28|29344.28|29340.75|29340.75|0
1641993510000|2022-01-12 13:18:30|29345.49|29345.49|29345.49|29345.49|29345.49|29345.49|29345.49|29345.49|0
1641993520000|2022-01-12 13:18:40|29344.89|29344.89|29344.89|29344.89|29344.89|29344.89|29344.89|29344.89|0
1641993530000|2022-01-12 13:18:50|29344.28|29344.28|29351.35|29351.35|29351.35|29351.35|29344.28|29344.28|0
1641993540000|2022-01-12 13:19:00|29351.96|29351.96|29362.56|29362.56|29362.56|29362.56|29351.96|29351.96|0
1641993550000|2022-01-12 13:19:10|29363.76|29363.76|29363.76|29363.76|29363.76|29363.76|29363.76|29363.76|0
1641993560000|2022-01-12 13:19:20|29370.83|29370.83|29370.83|29370.83|29370.83|29370.83|29370.83|29370.83|0
1641993570000|2022-01-12 13:19:30|29371.24|29371.24|29371.84|29371.84|29371.84|29371.84|29371.24|29371.24|0
1641993580000|2022-01-12 13:19:40|29371.24|29371.24|29375.38|29375.38|29375.98|29375.98|29371.24|29371.24|0
1641993590000|2022-01-12 13:19:50|29374.78|29374.78|29375.38|29375.38|29375.38|29375.38|29374.78|29374.78|0
1641993600000|2022-01-12 13:20:00|29370.64|29370.64|29373.57|29373.57|29374.18|29374.18|29370.64|29370.64|0
1641993610000|2022-01-12 13:20:10|29372.97|29372.97|29369.44|29369.44|29372.97|29372.97|29369.44|29369.44|0
1641993630000|2022-01-12 13:20:30|29371.84|29371.84|29370.64|29370.64|29371.84|29371.84|29370.64|29370.64|0
1641993640000|2022-01-12 13:20:40|29371.24|29371.24|29371.24|29371.24|29371.24|29371.24|29371.24|29371.24|0
1641993650000|2022-01-12 13:20:50|29374.78|29374.78|29374.78|29374.78|29374.78|29374.78|29374.78|29374.78|0
1641993660000|2022-01-12 13:21:00|29373.57|29373.57|29376.51|29376.51|29376.51|29376.51|29372.97|29372.97|0
1641993680000|2022-01-12 13:21:20|29369.44|29369.44|29372.97|29372.97|29372.97|29372.97|29369.44|29369.44|0
1641993760000|2022-01-12 13:22:40|29376.51|29376.51|29376.51|29376.51|29376.51|29376.51|29376.51|29376.51|0
1641993790000|2022-01-12 13:23:10|29380.04|29380.04|29380.04|29380.04|29380.04|29380.04|29380.04|29380.04|0
1641993840000|2022-01-12 13:24:00|29378.24|29378.24|29378.24|29378.24|29378.24|29378.24|29378.24|29378.24|0
1641993860000|2022-01-12 13:24:20|29381.78|29381.78|29388.85|29388.85|29388.85|29388.85|29381.78|29381.78|0
1641993890000|2022-01-12 13:24:50|29392.38|29392.38|29392.38|29392.38|29392.38|29392.38|29392.38|29392.38|0
1641993900000|2022-01-12 13:25:00|29395.92|29395.92|29395.92|29395.92|29395.92|29395.92|29395.92|29395.92|0
1641993910000|2022-01-12 13:25:10|29396.33|29396.33|29396.33|29396.33|29396.33|29396.33|29396.33|29396.33|0
1641993920000|2022-01-12 13:25:20|29403.4|29403.4|29410.47|29410.47|29410.47|29410.47|29403.4|29403.4|0
1641993930000|2022-01-12 13:25:30|29406.93|29406.93|29406.93|29406.93|29406.93|29406.93|29406.93|29406.93|0
1641993980000|2022-01-12 13:26:20|29410.47|29410.47|29410.47|29410.47|29410.47|29410.47|29410.47|29410.47|0
1641994040000|2022-01-12 13:27:20|29414|29414|29414|29414|29414|29414|29414|29414|0
1641994050000|2022-01-12 13:27:30|29410.47|29410.47|29406.93|29406.93|29410.47|29410.47|29406.93|29406.93|0
1641994060000|2022-01-12 13:27:40|29407.34|29407.34|29407.34|29407.34|29407.34|29407.34|29407.34|29407.34|0
1641994080000|2022-01-12 13:28:00|29407.75|29407.75|29407.75|29407.75|29407.75|29407.75|29407.75|29407.75|0
1641994110000|2022-01-12 13:28:30|29408.35|29408.35|29408.35|29408.35|29408.35|29408.35|29408.35|29408.35|0
1641994120000|2022-01-12 13:28:40|29418.96|29418.96|29418.96|29418.96|29418.96|29418.96|29418.96|29418.96|0
1641994140000|2022-01-12 13:29:00|29420.76|29420.76|29420.16|29420.16|29420.76|29420.76|29420.16|29420.16|0
1641994150000|2022-01-12 13:29:10|29416.62|29416.62|29420.16|29420.16|29420.16|29420.16|29416.62|29416.62|0
1641994190000|2022-01-12 13:29:50|29418.96|29418.96|29418.96|29418.96|29418.96|29418.96|29418.96|29418.96|0
1641994200000|2022-01-12 13:30:00|29411.89|29411.89|29436.63|29436.63|29436.63|29436.63|29408.35|29408.35|0
1641994210000|2022-01-12 13:30:10|29433.1|29433.1|29422.49|29422.49|29433.1|29433.1|29422.49|29422.49|0
1641994230000|2022-01-12 13:30:30|29426.03|29426.03|29426.03|29426.03|29426.03|29426.03|29426.03|29426.03|0
1641994250000|2022-01-12 13:30:50|29422.49|29422.49|29422.49|29422.49|29422.49|29422.49|29422.49|29422.49|0
1641994270000|2022-01-12 13:31:10|29422.73|29422.73|29423.46|29423.46|29423.46|29423.46|29422.73|29422.73|0
1641994280000|2022-01-12 13:31:20|29423.7|29423.7|29416.63|29416.63|29423.7|29423.7|29416.63|29416.63|0
1641994300000|2022-01-12 13:31:40|29417.83|29417.83|29417.83|29417.83|29417.83|29417.83|29417.83|29417.83|0
1641994310000|2022-01-12 13:31:50|29435.51|29435.51|29435.51|29435.51|29435.51|29435.51|29435.51|29435.51|0
1641994330000|2022-01-12 13:32:10|29428.44|29428.44|29424.9|29424.9|29431.97|29431.97|29424.9|29424.9|0
1641994340000|2022-01-12 13:32:20|29428.44|29428.44|29421.37|29421.37|29428.44|29428.44|29421.37|29421.37|0
1641994360000|2022-01-12 13:32:40|29431.97|29431.97|29431.97|29431.97|29431.97|29431.97|29431.97|29431.97|0
1641994380000|2022-01-12 13:33:00|29428.44|29428.44|29431.97|29431.97|29431.97|29431.97|29428.44|29428.44|0
1641994410000|2022-01-12 13:33:30|29435.51|29435.51|29435.51|29435.51|29435.51|29435.51|29431.97|29431.97|0
1641994420000|2022-01-12 13:33:40|29428.44|29428.44|29416.63|29416.63|29428.44|29428.44|29416.63|29416.63|0
1641994440000|2022-01-12 13:34:00|29409.56|29409.56|29402.49|29402.49|29409.56|29409.56|29402.49|29402.49|0
1641994450000|2022-01-12 13:34:10|29402.08|29402.08|29402.08|29402.08|29402.08|29402.08|29402.08|29402.08|0
1641994460000|2022-01-12 13:34:20|29405.62|29405.62|29405.62|29405.62|29405.62|29405.62|29405.62|29405.62|0
1641994490000|2022-01-12 13:34:50|29419.76|29419.76|29419.76|29419.76|29419.76|29419.76|29419.76|29419.76|0
1641994500000|2022-01-12 13:35:00|29416.22|29416.22|29416.22|29416.22|29416.22|29416.22|29416.22|29416.22|0
1641994520000|2022-01-12 13:35:20|29419.76|29419.76|29419.76|29419.76|29419.76|29419.76|29419.76|29419.76|0
1641994540000|2022-01-12 13:35:40|29419.16|29419.16|29426.22|29426.22|29426.22|29426.22|29419.16|29419.16|0
1641994560000|2022-01-12 13:36:00|29422.69|29422.69|29419.16|29419.16|29422.69|29422.69|29419.16|29419.16|0
1641994590000|2022-01-12 13:36:30|29418.55|29418.55|29419.28|29419.28|29419.28|29419.28|29418.55|29418.55|0
1641994600000|2022-01-12 13:36:40|29426.35|29426.35|29419.28|29419.28|29426.35|29426.35|29419.28|29419.28|0
1641994620000|2022-01-12 13:37:00|29426.35|29426.35|29427.96|29427.96|29427.96|29427.96|29426.35|29426.35|0
1641994650000|2022-01-12 13:37:30|29431.5|29431.5|29435.03|29435.03|29435.03|29435.03|29427.96|29427.96|0
1641994660000|2022-01-12 13:37:40|29431.5|29431.5|29427.96|29427.96|29431.5|29431.5|29424.43|29424.43|0
1641994730000|2022-01-12 13:38:50|29445.64|29445.64|29445.64|29445.64|29445.64|29445.64|29445.64|29445.64|0
1641994750000|2022-01-12 13:39:10|29442.1|29442.1|29442.1|29442.1|29442.1|29442.1|29442.1|29442.1|0
1641994780000|2022-01-12 13:39:40|29445.64|29445.64|29438.57|29438.57|29445.64|29445.64|29438.57|29438.57|0
1641994800000|2022-01-12 13:40:00|29442.1|29442.1|29442.1|29442.1|29442.1|29442.1|29442.1|29442.1|0
1641994810000|2022-01-12 13:40:10|29445.64|29445.64|29449.17|29449.17|29449.77|29449.77|29445.64|29445.64|0
1641994830000|2022-01-12 13:40:30|29452.71|29452.71|29456.24|29456.24|29456.24|29456.24|29452.71|29452.71|0
1641994840000|2022-01-12 13:40:40|29449.17|29449.17|29449.17|29449.17|29449.17|29449.17|29449.17|29449.17|0
1641994850000|2022-01-12 13:40:50|29445.64|29445.64|29445.64|29445.64|29445.64|29445.64|29445.64|29445.64|0
1641994860000|2022-01-12 13:41:00|29449.17|29449.17|29442.1|29442.1|29449.17|29449.17|29442.1|29442.1|0
1641994890000|2022-01-12 13:41:30|29435.03|29435.03|29434.43|29434.43|29435.03|29435.03|29434.43|29434.43|0
1641994910000|2022-01-12 13:41:50|29427.36|29427.36|29423.83|29423.83|29434.43|29434.43|29423.83|29423.83|0
1641994920000|2022-01-12 13:42:00|29416.76|29416.76|29413.22|29413.22|29416.76|29416.76|29413.22|29413.22|0
1641994930000|2022-01-12 13:42:10|29409.69|29409.69|29413.22|29413.22|29413.22|29413.22|29406.15|29406.15|0
1641994940000|2022-01-12 13:42:20|29416.76|29416.76|29415.55|29415.55|29416.76|29416.76|29415.55|29415.55|0
1641994950000|2022-01-12 13:42:30|29412.02|29412.02|29419.09|29419.09|29419.09|29419.09|29412.02|29412.02|0
1641994980000|2022-01-12 13:43:00|29433.23|29433.23|29436.76|29436.76|29436.76|29436.76|29433.23|29433.23|0
1641994990000|2022-01-12 13:43:10|29435.56|29435.56|29435.56|29435.56|29435.56|29435.56|29435.56|29435.56|0
1641995000000|2022-01-12 13:43:20|29439.1|29439.1|29439.1|29439.1|29439.1|29439.1|29439.1|29439.1|0
1641995030000|2022-01-12 13:43:50|29438.5|29438.5|29438.5|29438.5|29438.5|29438.5|29438.5|29438.5|0
1641995060000|2022-01-12 13:44:20|29437.9|29437.9|29437.9|29437.9|29437.9|29437.9|29437.9|29437.9|0
1641995070000|2022-01-12 13:44:30|29444.97|29444.97|29448.5|29448.5|29448.5|29448.5|29444.97|29444.97|0
1641995080000|2022-01-12 13:44:40|29444.97|29444.97|29434.36|29434.36|29444.97|29444.97|29434.36|29434.36|0
1641995090000|2022-01-12 13:44:50|29430.83|29430.83|29427.29|29427.29|29430.83|29430.83|29427.29|29427.29|0
1641995120000|2022-01-12 13:45:20|29423.76|29423.76|29423.76|29423.76|29423.76|29423.76|29423.76|29423.76|0
1641995140000|2022-01-12 13:45:40|29424.36|29424.36|29424.96|29424.96|29424.96|29424.96|29424.36|29424.36|0
1641995170000|2022-01-12 13:46:10|29424.72|29424.72|29424.72|29424.72|29424.72|29424.72|29424.72|29424.72|0
1641995180000|2022-01-12 13:46:20|29417.65|29417.65|29417.65|29417.65|29424.72|29424.72|29417.65|29417.65|0
1641995250000|2022-01-12 13:47:30|29414.11|29414.11|29414.11|29414.11|29414.11|29414.11|29414.11|29414.11|0
1641995260000|2022-01-12 13:47:40|29410.58|29410.58|29410.58|29410.58|29410.58|29410.58|29410.58|29410.58|0
1641995280000|2022-01-12 13:48:00|29407.04|29407.04|29403.51|29403.51|29407.04|29407.04|29403.51|29403.51|0
1641995310000|2022-01-12 13:48:30|29410.58|29410.58|29398.17|29398.17|29410.58|29410.58|29398.17|29398.17|0
1641995330000|2022-01-12 13:48:50|29397.93|29397.93|29394.39|29394.39|29397.93|29397.93|29394.39|29394.39|0
1641995360000|2022-01-12 13:49:20|29397.93|29397.93|29397.93|29397.93|29397.93|29397.93|29397.93|29397.93|0
1641995370000|2022-01-12 13:49:30|29394.39|29394.39|29397.93|29397.93|29397.93|29397.93|29394.39|29394.39|0
1641995380000|2022-01-12 13:49:40|29394.39|29394.39|29394.39|29394.39|29394.39|29394.39|29394.39|29394.39|0
1641995390000|2022-01-12 13:49:50|29397.93|29397.93|29397.93|29397.93|29397.93|29397.93|29397.93|29397.93|0
1641995410000|2022-01-12 13:50:10|29394.39|29394.39|29390.86|29390.86|29397.93|29397.93|29390.86|29390.86|0
1641995440000|2022-01-12 13:50:40|29390.26|29390.26|29386.72|29386.72|29390.26|29390.26|29386.72|29386.72|0
1641995450000|2022-01-12 13:50:50|29383.19|29383.19|29386.72|29386.72|29386.72|29386.72|29383.19|29383.19|0
1641995490000|2022-01-12 13:51:30|29390.26|29390.26|29390.26|29390.26|29390.26|29390.26|29390.26|29390.26|0
1641995530000|2022-01-12 13:52:10|29389.85|29389.85|29386.31|29386.31|29389.85|29389.85|29386.31|29386.31|0
1641995550000|2022-01-12 13:52:30|29382.78|29382.78|29379.24|29379.24|29382.78|29382.78|29379.24|29379.24|0
1641995570000|2022-01-12 13:52:50|29375.71|29375.71|29379.24|29379.24|29379.24|29379.24|29375.71|29375.71|0
1641995590000|2022-01-12 13:53:10|29380.44|29380.44|29380.44|29380.44|29380.44|29380.44|29380.44|29380.44|0
1641995600000|2022-01-12 13:53:20|29383.98|29383.98|29391.05|29391.05|29391.05|29391.05|29383.98|29383.98|0
1641995610000|2022-01-12 13:53:30|29387.51|29387.51|29383.98|29383.98|29387.51|29387.51|29383.98|29383.98|0
1641995680000|2022-01-12 13:54:40|29387.51|29387.51|29387.51|29387.51|29387.51|29387.51|29387.51|29387.51|0
1641995690000|2022-01-12 13:54:50|29394.58|29394.58|29394.58|29394.58|29394.58|29394.58|29394.58|29394.58|0
1641995700000|2022-01-12 13:55:00|29401.65|29401.65|29401.65|29401.65|29401.65|29401.65|29401.65|29401.65|0
1641995730000|2022-01-12 13:55:30|29398.12|29398.12|29397.39|29397.39|29398.12|29398.12|29397.39|29397.39|0
1641995740000|2022-01-12 13:55:40|29400.93|29400.93|29400.93|29400.93|29400.93|29400.93|29400.93|29400.93|0
1641995750000|2022-01-12 13:55:50|29397.39|29397.39|29404.46|29404.46|29404.46|29404.46|29397.39|29397.39|0
1641995810000|2022-01-12 13:56:50|29405.06|29405.06|29405.06|29405.06|29405.06|29405.06|29405.06|29405.06|0
1641995820000|2022-01-12 13:57:00|29401.53|29401.53|29405.06|29405.06|29405.06|29405.06|29401.53|29401.53|0
1641995830000|2022-01-12 13:57:10|29401.53|29401.53|29401.53|29401.53|29401.53|29401.53|29401.53|29401.53|0
1641995860000|2022-01-12 13:57:40|29405.06|29405.06|29405.06|29405.06|29405.06|29405.06|29405.06|29405.06|0
1641995870000|2022-01-12 13:57:50|29401.53|29401.53|29394.46|29394.46|29401.53|29401.53|29394.46|29394.46|0
1641995880000|2022-01-12 13:58:00|29397.99|29397.99|29390.92|29390.92|29397.99|29397.99|29390.92|29390.92|0
1641995890000|2022-01-12 13:58:10|29387.39|29387.39|29383.85|29383.85|29387.39|29387.39|29383.85|29383.85|0
1641995910000|2022-01-12 13:58:30|29387.39|29387.39|29387.39|29387.39|29387.39|29387.39|29387.39|29387.39|0
1641995930000|2022-01-12 13:58:50|29387.87|29387.87|29391.41|29391.41|29391.41|29391.41|29387.87|29387.87|0
1641995960000|2022-01-12 13:59:20|29394.94|29394.94|29398.48|29398.48|29398.48|29398.48|29394.94|29394.94|0
1641995970000|2022-01-12 13:59:30|29394.94|29394.94|29402.01|29402.01|29402.01|29402.01|29394.94|29394.94|0
1641996000000|2022-01-12 14:00:00|29398.48|29398.48|29394.94|29394.94|29398.48|29398.48|29394.94|29394.94|0
1641996030000|2022-01-12 14:00:30|29398.48|29398.48|29398.48|29398.48|29398.48|29398.48|29398.48|29398.48|0
1641996060000|2022-01-12 14:01:00|29405.55|29405.55|29405.55|29405.55|29405.55|29405.55|29405.55|29405.55|0
1641996070000|2022-01-12 14:01:10|29409.08|29409.08|29409.08|29409.08|29409.08|29409.08|29409.08|29409.08|0
1641996080000|2022-01-12 14:01:20|29412.62|29412.62|29412.62|29412.62|29412.62|29412.62|29412.62|29412.62|0
1641996090000|2022-01-12 14:01:30|29416.15|29416.15|29416.15|29416.15|29416.15|29416.15|29416.15|29416.15|0
1641996100000|2022-01-12 14:01:40|29412.62|29412.62|29412.62|29412.62|29412.62|29412.62|29412.62|29412.62|0
1641996110000|2022-01-12 14:01:50|29416.15|29416.15|29423.22|29423.22|29423.22|29423.22|29416.15|29416.15|0
1641996120000|2022-01-12 14:02:00|29426.76|29426.76|29430.29|29430.29|29430.29|29430.29|29426.76|29426.76|0
1641996130000|2022-01-12 14:02:10|29431.49|29431.49|29438.56|29438.56|29438.56|29438.56|29431.49|29431.49|0
1641996150000|2022-01-12 14:02:30|29435.03|29435.03|29438.56|29438.56|29438.56|29438.56|29435.03|29435.03|0
1641996160000|2022-01-12 14:02:40|29438.97|29438.97|29438.37|29438.37|29438.97|29438.97|29438.37|29438.37|0
1641996170000|2022-01-12 14:02:50|29441.91|29441.91|29445.44|29445.44|29445.44|29445.44|29441.91|29441.91|0
1641996200000|2022-01-12 14:03:20|29445.68|29445.68|29446.88|29446.88|29446.88|29446.88|29445.68|29445.68|0
1641996210000|2022-01-12 14:03:30|29450.42|29450.42|29443.35|29443.35|29450.42|29450.42|29443.35|29443.35|0
1641996230000|2022-01-12 14:03:50|29446.88|29446.88|29446.88|29446.88|29446.88|29446.88|29446.88|29446.88|0
1641996240000|2022-01-12 14:04:00|29447.49|29447.49|29447.49|29447.49|29447.49|29447.49|29443.95|29443.95|0
1641996260000|2022-01-12 14:04:20|29443.95|29443.95|29443.95|29443.95|29443.95|29443.95|29443.95|29443.95|0
1641996280000|2022-01-12 14:04:40|29440.42|29440.42|29440.42|29440.42|29440.42|29440.42|29440.42|29440.42|0
1641996300000|2022-01-12 14:05:00|29441.02|29441.02|29443.95|29443.95|29447.49|29447.49|29440.42|29440.42|0
1641996330000|2022-01-12 14:05:30|29447.49|29447.49|29447.49|29447.49|29454.56|29454.56|29447.49|29447.49|0
1641996340000|2022-01-12 14:05:40|29458.09|29458.09|29461.62|29461.62|29461.62|29461.62|29458.09|29458.09|0
1641996360000|2022-01-12 14:06:00|29465.16|29465.16|29465.16|29465.16|29465.16|29465.16|29465.16|29465.16|0
1641996410000|2022-01-12 14:06:50|29461.62|29461.62|29461.62|29461.62|29461.62|29461.62|29461.62|29461.62|0
1641996420000|2022-01-12 14:07:00|29465.16|29465.16|29465.16|29465.16|29465.16|29465.16|29465.16|29465.16|0
1641996430000|2022-01-12 14:07:10|29468.69|29468.69|29468.69|29468.69|29468.69|29468.69|29468.69|29468.69|0
1641996480000|2022-01-12 14:08:00|29472.23|29472.23|29472.23|29472.23|29472.23|29472.23|29472.23|29472.23|0
1641996500000|2022-01-12 14:08:20|29468.69|29468.69|29468.69|29468.69|29468.69|29468.69|29468.69|29468.69|0
1641996510000|2022-01-12 14:08:30|29472.23|29472.23|29472.23|29472.23|29472.23|29472.23|29472.23|29472.23|0
1641996540000|2022-01-12 14:09:00|29468.69|29468.69|29472.23|29472.23|29472.23|29472.23|29468.69|29468.69|0
1641996550000|2022-01-12 14:09:10|29482.83|29482.83|29482.83|29482.83|29482.83|29482.83|29482.83|29482.83|0
1641996570000|2022-01-12 14:09:30|29486.37|29486.37|29486.37|29486.37|29486.37|29486.37|29486.37|29486.37|0
1641996600000|2022-01-12 14:10:00|29482.83|29482.83|29482.83|29482.83|29482.83|29482.83|29482.83|29482.83|0
1641996620000|2022-01-12 14:10:20|29479.3|29479.3|29475.76|29475.76|29479.3|29479.3|29475.76|29475.76|0
1641996650000|2022-01-12 14:10:50|29482.83|29482.83|29482.83|29482.83|29482.83|29482.83|29482.83|29482.83|0
1641996670000|2022-01-12 14:11:10|29479.3|29479.3|29475.76|29475.76|29482.83|29482.83|29475.76|29475.76|0
1641996690000|2022-01-12 14:11:30|29477.57|29477.57|29477.57|29477.57|29477.57|29477.57|29477.57|29477.57|0
1641996730000|2022-01-12 14:12:10|29470.5|29470.5|29477.57|29477.57|29477.57|29477.57|29470.5|29470.5|0
1641996750000|2022-01-12 14:12:30|29470.5|29470.5|29470.5|29470.5|29474.03|29474.03|29470.5|29470.5|0
1641996760000|2022-01-12 14:12:40|29466.96|29466.96|29462.94|29462.94|29466.96|29466.96|29462.94|29462.94|0
1641996790000|2022-01-12 14:13:10|29459.41|29459.41|29459.41|29459.41|29459.41|29459.41|29459.41|29459.41|0
1641996800000|2022-01-12 14:13:20|29455.87|29455.87|29455.87|29455.87|29455.87|29455.87|29455.87|29455.87|0
1641996820000|2022-01-12 14:13:40|29451.74|29451.74|29447.79|29447.79|29451.74|29451.74|29444.26|29444.26|0
1641996830000|2022-01-12 14:13:50|29440.72|29440.72|29440.72|29440.72|29440.72|29440.72|29440.72|29440.72|0
1641996840000|2022-01-12 14:14:00|29448.39|29448.39|29448.99|29448.99|29448.99|29448.99|29448.39|29448.39|0
1641996880000|2022-01-12 14:14:40|29447.79|29447.79|29447.79|29447.79|29447.79|29447.79|29444.26|29444.26|0
1641996900000|2022-01-12 14:15:00|29444.26|29444.26|29445.46|29445.46|29445.46|29445.46|29444.26|29444.26|0
1641996930000|2022-01-12 14:15:30|29441.92|29441.92|29445.46|29445.46|29445.46|29445.46|29441.92|29441.92|0
1641996950000|2022-01-12 14:15:50|29448.99|29448.99|29452.53|29452.53|29452.53|29452.53|29448.99|29448.99|0
1641996960000|2022-01-12 14:16:00|29456.06|29456.06|29456.06|29456.06|29456.06|29456.06|29456.06|29456.06|0
1641996980000|2022-01-12 14:16:20|29466.67|29466.67|29473.74|29473.74|29473.74|29473.74|29466.67|29466.67|0
1641997000000|2022-01-12 14:16:40|29484.34|29484.34|29484.34|29484.34|29484.34|29484.34|29484.34|29484.34|0
1641997010000|2022-01-12 14:16:50|29491.41|29491.41|29491.41|29491.41|29491.41|29491.41|29491.41|29491.41|0
1641997040000|2022-01-12 14:17:20|29494.95|29494.95|29494.95|29494.95|29494.95|29494.95|29494.95|29494.95|0
1641997070000|2022-01-12 14:17:50|29487.88|29487.88|29491.41|29491.41|29491.41|29491.41|29487.88|29487.88|0
1641997100000|2022-01-12 14:18:20|29487.88|29487.88|29487.88|29487.88|29487.88|29487.88|29487.88|29487.88|0
1641997110000|2022-01-12 14:18:30|29488.12|29488.12|29488.36|29488.36|29488.36|29488.36|29488.12|29488.12|0
1641997130000|2022-01-12 14:18:50|29487.16|29487.16|29487.16|29487.16|29487.16|29487.16|29487.16|29487.16|0
1641997150000|2022-01-12 14:19:10|29483.63|29483.63|29483.63|29483.63|29483.63|29483.63|29483.63|29483.63|0
1641997180000|2022-01-12 14:19:40|29483.87|29483.87|29483.87|29483.87|29483.87|29483.87|29483.87|29483.87|0
1641997190000|2022-01-12 14:19:50|29487.4|29487.4|29487.4|29487.4|29487.4|29487.4|29487.4|29487.4|0
1641997210000|2022-01-12 14:20:10|29488.6|29488.6|29488.6|29488.6|29488.6|29488.6|29488.6|29488.6|0
1641997230000|2022-01-12 14:20:30|29488|29488|29488|29488|29488|29488|29488|29488|0
1641997260000|2022-01-12 14:21:00|29488.25|29488.25|29506.16|29506.16|29506.16|29506.16|29488.25|29488.25|0
1641997270000|2022-01-12 14:21:10|29502.63|29502.63|29506.16|29506.16|29506.16|29506.16|29502.63|29502.63|0
1641997290000|2022-01-12 14:21:30|29506.57|29506.57|29506.98|29506.98|29506.98|29506.98|29506.57|29506.57|0
1641997300000|2022-01-12 14:21:40|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|0
1641997360000|2022-01-12 14:22:40|29510.93|29510.93|29510.93|29510.93|29510.93|29510.93|29510.93|29510.93|0
1641997370000|2022-01-12 14:22:50|29510.52|29510.52|29510.52|29510.52|29510.52|29510.52|29510.52|29510.52|0
1641997440000|2022-01-12 14:24:00|29506.98|29506.98|29521.12|29521.12|29521.12|29521.12|29506.98|29506.98|0
1641997480000|2022-01-12 14:24:40|29524.66|29524.66|29521.12|29521.12|29524.66|29524.66|29521.12|29521.12|0
1641997510000|2022-01-12 14:25:10|29528.19|29528.19|29524.66|29524.66|29528.19|29528.19|29524.66|29524.66|0
1641997530000|2022-01-12 14:25:30|29525.26|29525.26|29525.26|29525.26|29525.26|29525.26|29525.26|29525.26|0
1641997540000|2022-01-12 14:25:40|29528.79|29528.79|29528.79|29528.79|29528.79|29528.79|29528.79|29528.79|0
1641997560000|2022-01-12 14:26:00|29529.28|29529.28|29533.3|29533.3|29533.3|29533.3|29529.28|29529.28|0
1641997630000|2022-01-12 14:27:10|29529.76|29529.76|29529.76|29529.76|29529.76|29529.76|29529.76|29529.76|0
1641997640000|2022-01-12 14:27:20|29526.23|29526.23|29526.23|29526.23|29526.23|29526.23|29526.23|29526.23|0
1641997660000|2022-01-12 14:27:40|29522.69|29522.69|29522.69|29522.69|29522.69|29522.69|29522.69|29522.69|0
1641997670000|2022-01-12 14:27:50|29523.1|29523.1|29523.1|29523.1|29523.1|29523.1|29523.1|29523.1|0
1641997720000|2022-01-12 14:28:40|29523.58|29523.58|29523.58|29523.58|29523.58|29523.58|29523.58|29523.58|0
1641997730000|2022-01-12 14:28:50|29527.12|29527.12|29534.19|29534.19|29534.19|29534.19|29527.12|29527.12|0
1641997760000|2022-01-12 14:29:20|29551.86|29551.86|29551.86|29551.86|29551.86|29551.86|29551.86|29551.86|0
1641997770000|2022-01-12 14:29:30|29552.35|29552.35|29541.74|29541.74|29552.35|29552.35|29541.74|29541.74|0
1641997780000|2022-01-12 14:29:40|29541.5|29541.5|29541.5|29541.5|29541.5|29541.5|29541.5|29541.5|0
1641997800000|2022-01-12 14:30:00|29537.97|29537.97|29534.43|29534.43|29541.5|29541.5|29534.43|29534.43|0
1641997810000|2022-01-12 14:30:10|29530.9|29530.9|29530.3|29530.3|29530.9|29530.9|29526.76|29526.76|0
1641997820000|2022-01-12 14:30:20|29526.76|29526.76|29507.88|29507.88|29526.76|29526.76|29507.88|29507.88|0
1641997830000|2022-01-12 14:30:30|29518.49|29518.49|29522.02|29522.02|29522.02|29522.02|29518.49|29518.49|0
1641997840000|2022-01-12 14:30:40|29522.51|29522.51|29522.75|29522.75|29522.99|29522.99|29522.51|29522.51|0
1641997850000|2022-01-12 14:30:50|29526.29|29526.29|29529.82|29529.82|29529.82|29529.82|29526.29|29526.29|0
1641997860000|2022-01-12 14:31:00|29530.06|29530.06|29530.06|29530.06|29530.06|29530.06|29530.06|29530.06|0
1641997880000|2022-01-12 14:31:20|29522.99|29522.99|29530.06|29530.06|29530.06|29530.06|29522.99|29522.99|0
1641997890000|2022-01-12 14:31:30|29529.09|29529.09|29529.09|29529.09|29529.09|29529.09|29528.85|29528.85|0
1641997900000|2022-01-12 14:31:40|29529.34|29529.34|29532.87|29532.87|29532.87|29532.87|29529.34|29529.34|0
1641997910000|2022-01-12 14:31:50|29536.41|29536.41|29539.94|29539.94|29539.94|29539.94|29536.41|29536.41|0
1641997920000|2022-01-12 14:32:00|29540.43|29540.43|29548.1|29548.1|29548.1|29548.1|29540.43|29540.43|0
1641997930000|2022-01-12 14:32:10|29555.17|29555.17|29555.17|29555.17|29555.17|29555.17|29555.17|29555.17|0
1641997940000|2022-01-12 14:32:20|29558.7|29558.7|29562.65|29562.65|29562.65|29562.65|29558.7|29558.7|0
1641997950000|2022-01-12 14:32:30|29562.24|29562.24|29562.24|29562.24|29562.24|29562.24|29562.24|29562.24|0
1641997970000|2022-01-12 14:32:50|29563.44|29563.44|29564.04|29564.04|29564.04|29564.04|29563.44|29563.44|0
1641997980000|2022-01-12 14:33:00|29571.11|29571.11|29571.11|29571.11|29571.11|29571.11|29571.11|29571.11|0
1641998020000|2022-01-12 14:33:40|29574.64|29574.64|29578.18|29578.18|29578.18|29578.18|29574.64|29574.64|0
1641998040000|2022-01-12 14:34:00|29578.42|29578.42|29578.42|29578.42|29578.42|29578.42|29578.42|29578.42|0
1641998050000|2022-01-12 14:34:10|29589.02|29589.02|29592.56|29592.56|29603.16|29603.16|29589.02|29589.02|0
1641998060000|2022-01-12 14:34:20|29600.23|29600.23|29589.63|29589.63|29600.23|29600.23|29575.49|29575.49|0
1641998070000|2022-01-12 14:34:30|29596.69|29596.69|29589.63|29589.63|29596.69|29596.69|29589.63|29589.63|0
1641998080000|2022-01-12 14:34:40|29596.69|29596.69|29596.69|29596.69|29596.69|29596.69|29596.69|29596.69|0
1641998090000|2022-01-12 14:34:50|29582.56|29582.56|29581.95|29581.95|29582.56|29582.56|29581.95|29581.95|0
1641998100000|2022-01-12 14:35:00|29578.42|29578.42|29571.83|29571.83|29578.9|29578.9|29571.83|29571.83|0
1641998110000|2022-01-12 14:35:10|29575.37|29575.37|29571.83|29571.83|29575.37|29575.37|29571.83|29571.83|0
1641998130000|2022-01-12 14:35:30|29572.43|29572.43|29572.43|29572.43|29572.43|29572.43|29572.43|29572.43|0
1641998140000|2022-01-12 14:35:40|29568.9|29568.9|29565.36|29565.36|29568.9|29568.9|29565.36|29565.36|0
1641998160000|2022-01-12 14:36:00|29561.83|29561.83|29558.3|29558.3|29561.83|29561.83|29558.3|29558.3|0
1641998170000|2022-01-12 14:36:10|29561.83|29561.83|29561.83|29561.83|29561.83|29561.83|29561.83|29561.83|0
1641998190000|2022-01-12 14:36:30|29558.3|29558.3|29558.3|29558.3|29558.3|29558.3|29558.3|29558.3|0
1641998200000|2022-01-12 14:36:40|29554.76|29554.76|29551.23|29551.23|29554.76|29554.76|29551.23|29551.23|0
1641998210000|2022-01-12 14:36:50|29547.69|29547.69|29547.69|29547.69|29547.69|29547.69|29547.69|29547.69|0
1641998220000|2022-01-12 14:37:00|29544.16|29544.16|29547.69|29547.69|29551.23|29551.23|29544.16|29544.16|0
1641998260000|2022-01-12 14:37:40|29551.23|29551.23|29551.23|29551.23|29551.23|29551.23|29551.23|29551.23|0
1641998270000|2022-01-12 14:37:50|29550.62|29550.62|29550.62|29550.62|29550.62|29550.62|29550.62|29550.62|0
1641998280000|2022-01-12 14:38:00|29547.09|29547.09|29545.89|29545.89|29547.09|29547.09|29545.29|29545.29|0
1641998290000|2022-01-12 14:38:10|29545.4|29545.4|29545.4|29545.4|29545.4|29545.4|29545.4|29545.4|0
1641998300000|2022-01-12 14:38:20|29538.33|29538.33|29523.59|29523.59|29538.33|29538.33|29523.59|29523.59|0
1641998320000|2022-01-12 14:38:40|29527.13|29527.13|29527.13|29527.13|29527.13|29527.13|29527.13|29527.13|0
1641998340000|2022-01-12 14:39:00|29523.59|29523.59|29527.13|29527.13|29527.13|29527.13|29523.59|29523.59|0
1641998350000|2022-01-12 14:39:10|29530.66|29530.66|29530.66|29530.66|29530.66|29530.66|29530.66|29530.66|0
1641998360000|2022-01-12 14:39:20|29523.59|29523.59|29523.59|29523.59|29523.59|29523.59|29523.59|29523.59|0
1641998370000|2022-01-12 14:39:30|29527.13|29527.13|29523.59|29523.59|29527.13|29527.13|29523.59|29523.59|0
1641998390000|2022-01-12 14:39:50|29524.8|29524.8|29525.4|29525.4|29525.4|29525.4|29524.8|29524.8|0
1641998400000|2022-01-12 14:40:00|29521.86|29521.86|29521.86|29521.86|29521.86|29521.86|29521.86|29521.86|0
1641998420000|2022-01-12 14:40:20|29528.93|29528.93|29521.62|29521.62|29528.93|29528.93|29521.62|29521.62|0
1641998430000|2022-01-12 14:40:30|29518.08|29518.08|29514.55|29514.55|29518.08|29518.08|29514.55|29514.55|0
1641998440000|2022-01-12 14:40:40|29511.01|29511.01|29513.95|29513.95|29513.95|29513.95|29510.41|29510.41|0
1641998450000|2022-01-12 14:40:50|29517.48|29517.48|29518.08|29518.08|29518.08|29518.08|29517.48|29517.48|0
1641998460000|2022-01-12 14:41:00|29514.55|29514.55|29514.55|29514.55|29514.55|29514.55|29514.55|29514.55|0
1641998470000|2022-01-12 14:41:10|29513.95|29513.95|29513.95|29513.95|29513.95|29513.95|29513.35|29513.35|0
1641998480000|2022-01-12 14:41:20|29517.48|29517.48|29513.95|29513.95|29517.48|29517.48|29513.95|29513.95|0
1641998490000|2022-01-12 14:41:30|29517.48|29517.48|29518.08|29518.08|29518.08|29518.08|29517.48|29517.48|0
1641998500000|2022-01-12 14:41:40|29514.55|29514.55|29511.01|29511.01|29514.55|29514.55|29511.01|29511.01|0
1641998510000|2022-01-12 14:41:50|29507.48|29507.48|29507.48|29507.48|29507.48|29507.48|29507.48|29507.48|0
1641998520000|2022-01-12 14:42:00|29508.08|29508.08|29508.56|29508.56|29508.56|29508.56|29508.08|29508.08|0
1641998530000|2022-01-12 14:42:10|29501.49|29501.49|29497.96|29497.96|29501.49|29501.49|29497.96|29497.96|0
1641998540000|2022-01-12 14:42:20|29497.36|29497.36|29496.76|29496.76|29497.36|29497.36|29493.82|29493.82|0
1641998550000|2022-01-12 14:42:30|29493.22|29493.22|29490.22|29490.22|29493.22|29493.22|29490.22|29490.22|0
1641998570000|2022-01-12 14:42:50|29489.81|29489.81|29488.99|29488.99|29489.81|29489.81|29488.99|29488.99|0
1641998580000|2022-01-12 14:43:00|29492.52|29492.52|29492.52|29492.52|29492.52|29492.52|29492.52|29492.52|0
1641998590000|2022-01-12 14:43:10|29496.06|29496.06|29496.06|29496.06|29496.06|29496.06|29496.06|29496.06|0
1641998600000|2022-01-12 14:43:20|29499.59|29499.59|29493.13|29493.13|29499.59|29499.59|29492.52|29492.52|0
1641998610000|2022-01-12 14:43:30|29489.59|29489.59|29486.06|29486.06|29489.59|29489.59|29486.06|29486.06|0
1641998620000|2022-01-12 14:43:40|29478.99|29478.99|29478.58|29478.58|29478.99|29478.99|29478.58|29478.58|0
1641998640000|2022-01-12 14:44:00|29475.04|29475.04|29478.58|29478.58|29478.58|29478.58|29475.04|29475.04|0
1641998650000|2022-01-12 14:44:10|29475.04|29475.04|29475.04|29475.04|29475.04|29475.04|29475.04|29475.04|0
1641998660000|2022-01-12 14:44:20|29474.44|29474.44|29481.51|29481.51|29481.51|29481.51|29474.44|29474.44|0
1641998680000|2022-01-12 14:44:40|29477.97|29477.97|29477.97|29477.97|29477.97|29477.97|29477.97|29477.97|0
1641998690000|2022-01-12 14:44:50|29470.91|29470.91|29469.7|29469.7|29470.91|29470.91|29469.7|29469.7|0
1641998700000|2022-01-12 14:45:00|29473.24|29473.24|29480.31|29480.31|29480.31|29480.31|29473.24|29473.24|0
1641998710000|2022-01-12 14:45:10|29469.7|29469.7|29476.77|29476.77|29476.77|29476.77|29466.17|29466.17|0
1641998720000|2022-01-12 14:45:20|29480.31|29480.31|29480.31|29480.31|29480.31|29480.31|29480.31|29480.31|0
1641998730000|2022-01-12 14:45:30|29483.84|29483.84|29483.84|29483.84|29483.84|29483.84|29483.84|29483.84|0
1641998740000|2022-01-12 14:45:40|29480.31|29480.31|29480.31|29480.31|29480.31|29480.31|29480.31|29480.31|0
1641998750000|2022-01-12 14:45:50|29473.24|29473.24|29473.24|29473.24|29473.24|29473.24|29473.24|29473.24|0
1641998770000|2022-01-12 14:46:10|29476.77|29476.77|29473.24|29473.24|29476.77|29476.77|29473.24|29473.24|0
1641998780000|2022-01-12 14:46:20|29469.7|29469.7|29469.7|29469.7|29469.7|29469.7|29469.7|29469.7|0
1641998790000|2022-01-12 14:46:30|29473.24|29473.24|29476.77|29476.77|29476.77|29476.77|29473.24|29473.24|0
1641998810000|2022-01-12 14:46:50|29473.24|29473.24|29467.46|29467.46|29473.24|29473.24|29467.46|29467.46|0
1641998820000|2022-01-12 14:47:00|29467.71|29467.71|29468.12|29468.12|29468.12|29468.12|29467.71|29467.71|0
1641998830000|2022-01-12 14:47:10|29471.65|29471.65|29471.65|29471.65|29471.65|29471.65|29471.65|29471.65|0
1641998860000|2022-01-12 14:47:40|29475.18|29475.18|29478.72|29478.72|29478.72|29478.72|29471.65|29471.65|0
1641998870000|2022-01-12 14:47:50|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|29478.12|0
1641998880000|2022-01-12 14:48:00|29485.19|29485.19|29482.25|29482.25|29485.19|29485.19|29481.65|29481.65|0
1641998900000|2022-01-12 14:48:20|29478.72|29478.72|29478.72|29478.72|29478.72|29478.72|29478.72|29478.72|0
1641998940000|2022-01-12 14:49:00|29482.25|29482.25|29482.25|29482.25|29482.25|29482.25|29482.25|29482.25|0
1641998980000|2022-01-12 14:49:40|29478.72|29478.72|29478.72|29478.72|29478.72|29478.72|29478.72|29478.72|0
1641998990000|2022-01-12 14:49:50|29482.25|29482.25|29482.66|29482.66|29482.66|29482.66|29482.25|29482.25|0
1641999010000|2022-01-12 14:50:10|29486.2|29486.2|29485.96|29485.96|29486.2|29486.2|29485.96|29485.96|0
1641999020000|2022-01-12 14:50:20|29482.42|29482.42|29482.42|29482.42|29482.42|29482.42|29482.42|29482.42|0
1641999040000|2022-01-12 14:50:40|29485.96|29485.96|29485.96|29485.96|29485.96|29485.96|29485.96|29485.96|0
1641999050000|2022-01-12 14:50:50|29482.42|29482.42|29482.42|29482.42|29482.42|29482.42|29482.42|29482.42|0
1641999090000|2022-01-12 14:51:30|29483.02|29483.02|29483.02|29483.02|29483.02|29483.02|29483.02|29483.02|0
1641999100000|2022-01-12 14:51:40|29479.49|29479.49|29479.49|29479.49|29479.49|29479.49|29479.49|29479.49|0
1641999120000|2022-01-12 14:52:00|29483.02|29483.02|29486.56|29486.56|29486.56|29486.56|29483.02|29483.02|0
1641999130000|2022-01-12 14:52:10|29485.74|29485.74|29482.2|29482.2|29485.74|29485.74|29482.2|29482.2|0
1641999140000|2022-01-12 14:52:20|29485.74|29485.74|29493.22|29493.22|29493.22|29493.22|29485.74|29485.74|0
1641999150000|2022-01-12 14:52:30|29496.75|29496.75|29493.22|29493.22|29496.75|29496.75|29493.22|29493.22|0
1641999180000|2022-01-12 14:53:00|29496.75|29496.75|29500.7|29500.7|29500.7|29500.7|29493.63|29493.63|0
1641999210000|2022-01-12 14:53:30|29493.63|29493.63|29497.16|29497.16|29497.16|29497.16|29493.63|29493.63|0
1641999220000|2022-01-12 14:53:40|29490.09|29490.09|29490.09|29490.09|29490.09|29490.09|29490.09|29490.09|0
1641999240000|2022-01-12 14:54:00|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|0
1641999260000|2022-01-12 14:54:20|29486.15|29486.15|29486.15|29486.15|29486.15|29486.15|29486.15|29486.15|0
1641999270000|2022-01-12 14:54:30|29482.61|29482.61|29489.68|29489.68|29489.68|29489.68|29482.61|29482.61|0
1641999290000|2022-01-12 14:54:50|29490.89|29490.89|29490.89|29490.89|29490.89|29490.89|29490.89|29490.89|0
1641999300000|2022-01-12 14:55:00|29487.35|29487.35|29487.35|29487.35|29487.35|29487.35|29487.35|29487.35|0
1641999320000|2022-01-12 14:55:20|29483.82|29483.82|29483.21|29483.21|29483.82|29483.82|29483.21|29483.21|0
1641999330000|2022-01-12 14:55:30|29490.28|29490.28|29493.82|29493.82|29497.35|29497.35|29490.28|29490.28|0
1641999340000|2022-01-12 14:55:40|29490.28|29490.28|29490.28|29490.28|29490.28|29490.28|29490.28|29490.28|0
1641999370000|2022-01-12 14:56:10|29490.69|29490.69|29490.69|29490.69|29490.69|29490.69|29490.69|29490.69|0
1641999380000|2022-01-12 14:56:20|29494.23|29494.23|29490.69|29490.69|29494.23|29494.23|29490.69|29490.69|0
1641999390000|2022-01-12 14:56:30|29494.23|29494.23|29494.23|29494.23|29494.23|29494.23|29494.23|29494.23|0
1641999420000|2022-01-12 14:57:00|29490.69|29490.69|29490.69|29490.69|29490.69|29490.69|29490.69|29490.69|0
1641999430000|2022-01-12 14:57:10|29494.23|29494.23|29497.76|29497.76|29497.76|29497.76|29494.23|29494.23|0
1641999440000|2022-01-12 14:57:20|29501.3|29501.3|29501.3|29501.3|29501.3|29501.3|29501.3|29501.3|0
1641999450000|2022-01-12 14:57:30|29504.83|29504.83|29504.83|29504.83|29504.83|29504.83|29504.83|29504.83|0
1641999460000|2022-01-12 14:57:40|29505.08|29505.08|29505.32|29505.32|29505.56|29505.56|29505.08|29505.08|0
1641999470000|2022-01-12 14:57:50|29501.78|29501.78|29498.25|29498.25|29501.78|29501.78|29498.25|29498.25|0
1641999480000|2022-01-12 14:58:00|29498.85|29498.85|29498.85|29498.85|29498.85|29498.85|29498.85|29498.85|0
1641999490000|2022-01-12 14:58:10|29502.38|29502.38|29505.92|29505.92|29505.92|29505.92|29502.38|29502.38|0
1641999510000|2022-01-12 14:58:30|29502.38|29502.38|29502.38|29502.38|29502.38|29502.38|29502.38|29502.38|0
1641999540000|2022-01-12 14:59:00|29502.14|29502.14|29502.14|29502.14|29502.14|29502.14|29498.61|29498.61|0
1641999550000|2022-01-12 14:59:10|29498.61|29498.61|29502.14|29502.14|29502.14|29502.14|29498.61|29498.61|0
1641999570000|2022-01-12 14:59:30|29498.61|29498.61|29498.01|29498.01|29502.14|29502.14|29495.07|29495.07|0
1641999580000|2022-01-12 14:59:40|29494.47|29494.47|29498.01|29498.01|29501.54|29501.54|29494.47|29494.47|0
1641999590000|2022-01-12 14:59:50|29499.21|29499.21|29499.21|29499.21|29499.21|29499.21|29499.21|29499.21|0
1641999600000|2022-01-12 15:00:00|29495.67|29495.67|29492.38|29492.38|29506.28|29506.28|29492.38|29492.38|0
1641999610000|2022-01-12 15:00:10|29495.91|29495.91|29495.91|29495.91|29495.91|29495.91|29492.38|29492.38|0
1641999630000|2022-01-12 15:00:30|29492.38|29492.38|29492.38|29492.38|29492.38|29492.38|29492.38|29492.38|0
1641999640000|2022-01-12 15:00:40|29491.78|29491.78|29491.78|29491.78|29491.78|29491.78|29491.78|29491.78|0
1641999650000|2022-01-12 15:00:50|29488.24|29488.24|29488.24|29488.24|29488.24|29488.24|29488.24|29488.24|0
1641999660000|2022-01-12 15:01:00|29484.71|29484.71|29488.24|29488.24|29488.24|29488.24|29484.71|29484.71|0
1641999700000|2022-01-12 15:01:40|29484.71|29484.71|29485.12|29485.12|29485.12|29485.12|29484.71|29484.71|0
1641999720000|2022-01-12 15:02:00|29488.65|29488.65|29488.65|29488.65|29488.65|29488.65|29488.65|29488.65|0
1641999730000|2022-01-12 15:02:10|29488.24|29488.24|29491.78|29491.78|29491.78|29491.78|29488.24|29488.24|0
1641999760000|2022-01-12 15:02:40|29488.24|29488.24|29491.78|29491.78|29491.78|29491.78|29488.24|29488.24|0
1641999770000|2022-01-12 15:02:50|29492.19|29492.19|29492.19|29492.19|29492.19|29492.19|29492.19|29492.19|0
1641999780000|2022-01-12 15:03:00|29488.65|29488.65|29488.65|29488.65|29488.65|29488.65|29488.65|29488.65|0
1641999790000|2022-01-12 15:03:10|29488.41|29488.41|29488|29488|29488.41|29488.41|29488|29488|0
1641999800000|2022-01-12 15:03:20|29486.8|29486.8|29466.3|29466.3|29486.8|29486.8|29466.3|29466.3|0
1641999810000|2022-01-12 15:03:30|29462.77|29462.77|29462.77|29462.77|29462.77|29462.77|29462.77|29462.77|0
1641999830000|2022-01-12 15:03:50|29473.37|29473.37|29470.25|29470.25|29473.78|29473.78|29470.25|29470.25|0
1641999860000|2022-01-12 15:04:20|29466.71|29466.71|29466.3|29466.3|29466.71|29466.71|29466.3|29466.3|0
1641999880000|2022-01-12 15:04:40|29466.06|29466.06|29465.82|29465.82|29466.06|29466.06|29465.82|29465.82|0
1641999890000|2022-01-12 15:04:50|29466.23|29466.23|29466.23|29466.23|29466.23|29466.23|29466.23|29466.23|0
1641999910000|2022-01-12 15:05:10|29469.76|29469.76|29469.76|29469.76|29469.76|29469.76|29466.23|29466.23|0
1641999920000|2022-01-12 15:05:20|29469.52|29469.52|29469.52|29469.52|29469.52|29469.52|29469.52|29469.52|0
1641999930000|2022-01-12 15:05:30|29465.99|29465.99|29462.45|29462.45|29465.99|29465.99|29462.45|29462.45|0
1641999950000|2022-01-12 15:05:50|29465.99|29465.99|29473.06|29473.06|29473.06|29473.06|29465.99|29465.99|0
1641999960000|2022-01-12 15:06:00|29476.59|29476.59|29477.32|29477.32|29477.32|29477.32|29476.59|29476.59|0
1641999970000|2022-01-12 15:06:10|29476.12|29476.12|29477.32|29477.32|29477.32|29477.32|29476.12|29476.12|0
1641999980000|2022-01-12 15:06:20|29473.78|29473.78|29477.32|29477.32|29477.32|29477.32|29473.78|29473.78|0
1641999990000|2022-01-12 15:06:30|29478.52|29478.52|29478.52|29478.52|29478.52|29478.52|29478.52|29478.52|0
1642000010000|2022-01-12 15:06:50|29479.72|29479.72|29479.72|29479.72|29479.72|29479.72|29479.72|29479.72|0
1642000020000|2022-01-12 15:07:00|29479.31|29479.31|29486.38|29486.38|29486.38|29486.38|29478.71|29478.71|0
1642000030000|2022-01-12 15:07:10|29485.97|29485.97|29486.57|29486.57|29486.57|29486.57|29485.97|29485.97|0
1642000040000|2022-01-12 15:07:20|29487.17|29487.17|29494.24|29494.24|29494.24|29494.24|29487.17|29487.17|0
1642000050000|2022-01-12 15:07:30|29497.78|29497.78|29498.38|29498.38|29498.38|29498.38|29497.78|29497.78|0
1642000060000|2022-01-12 15:07:40|29501.91|29501.91|29502.32|29502.32|29502.32|29502.32|29501.91|29501.91|0
1642000070000|2022-01-12 15:07:50|29501.12|29501.12|29501.72|29501.72|29504.66|29504.66|29501.12|29501.12|0
1642000080000|2022-01-12 15:08:00|29505.26|29505.26|29505.26|29505.26|29505.26|29505.26|29505.26|29505.26|0
1642000090000|2022-01-12 15:08:10|29498.19|29498.19|29501.72|29501.72|29501.72|29501.72|29498.19|29498.19|0
1642000100000|2022-01-12 15:08:20|29502.32|29502.32|29501.72|29501.72|29502.32|29502.32|29501.72|29501.72|0
1642000110000|2022-01-12 15:08:30|29502.92|29502.92|29502.92|29502.92|29502.92|29502.92|29502.92|29502.92|0
1642000120000|2022-01-12 15:08:40|29499.39|29499.39|29499.39|29499.39|29499.39|29499.39|29499.39|29499.39|0
1642000140000|2022-01-12 15:09:00|29495.85|29495.85|29495.45|29495.45|29495.85|29495.85|29495.45|29495.45|0
1642000150000|2022-01-12 15:09:10|29491.91|29491.91|29495.45|29495.45|29495.45|29495.45|29491.91|29491.91|0
1642000160000|2022-01-12 15:09:20|29495.85|29495.85|29495.85|29495.85|29495.85|29495.85|29495.85|29495.85|0
1642000170000|2022-01-12 15:09:30|29499.39|29499.39|29499.39|29499.39|29499.39|29499.39|29495.85|29495.85|0
1642000200000|2022-01-12 15:10:00|29495.85|29495.85|29497.06|29497.06|29497.06|29497.06|29495.85|29495.85|0
1642000210000|2022-01-12 15:10:10|29496.46|29496.46|29489.39|29489.39|29496.46|29496.46|29485.85|29485.85|0
1642000230000|2022-01-12 15:10:30|29485.85|29485.85|29485.85|29485.85|29485.85|29485.85|29485.85|29485.85|0
1642000260000|2022-01-12 15:11:00|29482.32|29482.32|29481.72|29481.72|29482.32|29482.32|29481.72|29481.72|0
1642000270000|2022-01-12 15:11:10|29480.9|29480.9|29476.95|29476.95|29480.9|29480.9|29476.95|29476.95|0
1642000280000|2022-01-12 15:11:20|29469.88|29469.88|29473.42|29473.42|29476.95|29476.95|29469.88|29469.88|0
1642000290000|2022-01-12 15:11:30|29476.95|29476.95|29473.42|29473.42|29476.95|29476.95|29473.42|29473.42|0
1642000300000|2022-01-12 15:11:40|29474.02|29474.02|29474.02|29474.02|29474.02|29474.02|29474.02|29474.02|0
1642000310000|2022-01-12 15:11:50|29474.62|29474.62|29471.08|29471.08|29474.62|29474.62|29471.08|29471.08|0
1642000320000|2022-01-12 15:12:00|29470.84|29470.84|29470.84|29470.84|29470.84|29470.84|29470.84|29470.84|0
1642000330000|2022-01-12 15:12:10|29467.31|29467.31|29467.72|29467.72|29467.72|29467.72|29467.31|29467.31|0
1642000350000|2022-01-12 15:12:30|29465.31|29465.31|29465.31|29465.31|29465.31|29465.31|29465.31|29465.31|0
1642000360000|2022-01-12 15:12:40|29468.85|29468.85|29468.85|29468.85|29468.85|29468.85|29468.85|29468.85|0
1642000370000|2022-01-12 15:12:50|29465.31|29465.31|29465.31|29465.31|29465.31|29465.31|29465.31|29465.31|0
1642000400000|2022-01-12 15:13:20|29468.85|29468.85|29468.85|29468.85|29468.85|29468.85|29468.85|29468.85|0
1642000410000|2022-01-12 15:13:30|29472.38|29472.38|29482.99|29482.99|29482.99|29482.99|29472.38|29472.38|0
1642000430000|2022-01-12 15:13:50|29490.06|29490.06|29490.06|29490.06|29490.06|29490.06|29490.06|29490.06|0
1642000440000|2022-01-12 15:14:00|29486.52|29486.52|29494|29494|29494|29494|29486.52|29486.52|0
1642000450000|2022-01-12 15:14:10|29490.47|29490.47|29490.47|29490.47|29490.47|29490.47|29490.47|29490.47|0
1642000480000|2022-01-12 15:14:40|29489.87|29489.87|29489.87|29489.87|29489.87|29489.87|29489.87|29489.87|0
1642000500000|2022-01-12 15:15:00|29493.4|29493.4|29491.85|29491.85|29493.4|29493.4|29489.05|29489.05|0
1642000520000|2022-01-12 15:15:20|29495.39|29495.39|29498.92|29498.92|29498.92|29498.92|29495.39|29495.39|0
1642000530000|2022-01-12 15:15:30|29502.46|29502.46|29501.86|29501.86|29502.46|29502.46|29501.86|29501.86|0
1642000550000|2022-01-12 15:15:50|29502.27|29502.27|29502.27|29502.27|29502.27|29502.27|29502.27|29502.27|0
1642000560000|2022-01-12 15:16:00|29505.8|29505.8|29505.8|29505.8|29505.8|29505.8|29505.8|29505.8|0
1642000570000|2022-01-12 15:16:10|29509.34|29509.34|29509.75|29509.75|29509.75|29509.75|29509.34|29509.34|0
1642000590000|2022-01-12 15:16:30|29506.21|29506.21|29506.21|29506.21|29506.21|29506.21|29506.21|29506.21|0
1642000600000|2022-01-12 15:16:40|29502.68|29502.68|29502.68|29502.68|29502.68|29502.68|29502.68|29502.68|0
1642000620000|2022-01-12 15:17:00|29499.14|29499.14|29499.14|29499.14|29499.14|29499.14|29499.14|29499.14|0
1642000630000|2022-01-12 15:17:10|29499.74|29499.74|29499.74|29499.74|29499.74|29499.74|29499.74|29499.74|0
1642000640000|2022-01-12 15:17:20|29503.28|29503.28|29503.28|29503.28|29503.28|29503.28|29503.28|29503.28|0
1642000670000|2022-01-12 15:17:50|29503.69|29503.69|29503.28|29503.28|29503.69|29503.69|29503.28|29503.28|0
1642000700000|2022-01-12 15:18:20|29499.74|29499.74|29496.21|29496.21|29499.74|29499.74|29496.21|29496.21|0
1642000710000|2022-01-12 15:18:30|29492.67|29492.67|29492.67|29492.67|29492.67|29492.67|29492.67|29492.67|0
1642000720000|2022-01-12 15:18:40|29489.14|29489.14|29489.14|29489.14|29489.14|29489.14|29489.14|29489.14|0
1642000730000|2022-01-12 15:18:50|29485.6|29485.6|29492.67|29492.67|29492.67|29492.67|29485.6|29485.6|0
1642000760000|2022-01-12 15:19:20|29491.47|29491.47|29491.47|29491.47|29491.47|29491.47|29491.47|29491.47|0
1642000800000|2022-01-12 15:20:00|29491.23|29491.23|29490.5|29490.5|29491.23|29491.23|29490.5|29490.5|0
1642000830000|2022-01-12 15:20:30|29490.91|29490.91|29490.67|29490.67|29490.91|29490.91|29490.67|29490.67|0
1642000840000|2022-01-12 15:20:40|29490.91|29490.91|29490.91|29490.91|29490.91|29490.91|29490.91|29490.91|0
1642000860000|2022-01-12 15:21:00|29494.45|29494.45|29494.45|29494.45|29494.45|29494.45|29494.45|29494.45|0
1642000870000|2022-01-12 15:21:10|29490.91|29490.91|29490.91|29490.91|29490.91|29490.91|29490.91|29490.91|0
1642000880000|2022-01-12 15:21:20|29487.38|29487.38|29487.38|29487.38|29487.38|29487.38|29487.38|29487.38|0
1642000890000|2022-01-12 15:21:30|29483.84|29483.84|29490.91|29490.91|29490.91|29490.91|29483.84|29483.84|0
1642000900000|2022-01-12 15:21:40|29490.67|29490.67|29490.67|29490.67|29490.67|29490.67|29490.67|29490.67|0
1642000910000|2022-01-12 15:21:50|29494.21|29494.21|29494.21|29494.21|29494.21|29494.21|29494.21|29494.21|0
1642000920000|2022-01-12 15:22:00|29494.45|29494.45|29494.69|29494.69|29494.69|29494.69|29494.45|29494.45|0
1642000930000|2022-01-12 15:22:10|29495.29|29495.29|29495.29|29495.29|29495.29|29495.29|29495.29|29495.29|0
1642000940000|2022-01-12 15:22:20|29498.83|29498.83|29498.83|29498.83|29498.83|29498.83|29498.83|29498.83|0
1642000950000|2022-01-12 15:22:30|29502.36|29502.36|29502.36|29502.36|29502.36|29502.36|29502.36|29502.36|0
1642000960000|2022-01-12 15:22:40|29505.9|29505.9|29498.83|29498.83|29505.9|29505.9|29498.83|29498.83|0
1642000980000|2022-01-12 15:23:00|29502.36|29502.36|29502.36|29502.36|29502.36|29502.36|29502.36|29502.36|0
1642000990000|2022-01-12 15:23:10|29498.83|29498.83|29498.83|29498.83|29498.83|29498.83|29498.83|29498.83|0
1642001000000|2022-01-12 15:23:20|29499.07|29499.07|29499.55|29499.55|29499.55|29499.55|29499.07|29499.07|0
1642001010000|2022-01-12 15:23:30|29500.15|29500.15|29503.69|29503.69|29503.69|29503.69|29500.15|29500.15|0
1642001030000|2022-01-12 15:23:50|29503.28|29503.28|29503.28|29503.28|29503.28|29503.28|29503.28|29503.28|0
1642001040000|2022-01-12 15:24:00|29503.69|29503.69|29503.69|29503.69|29503.69|29503.69|29503.69|29503.69|0
1642001070000|2022-01-12 15:24:30|29507.22|29507.22|29507.22|29507.22|29507.22|29507.22|29507.22|29507.22|0
1642001080000|2022-01-12 15:24:40|29510.76|29510.76|29510.76|29510.76|29510.76|29510.76|29510.76|29510.76|0
1642001110000|2022-01-12 15:25:10|29511.36|29511.36|29511.36|29511.36|29511.36|29511.36|29511.36|29511.36|0
1642001130000|2022-01-12 15:25:30|29504.29|29504.29|29507.82|29507.82|29507.82|29507.82|29504.29|29504.29|0
1642001140000|2022-01-12 15:25:40|29507.58|29507.58|29507.58|29507.58|29507.58|29507.58|29507.58|29507.58|0
1642001150000|2022-01-12 15:25:50|29511.12|29511.12|29511.12|29511.12|29511.12|29511.12|29511.12|29511.12|0
1642001190000|2022-01-12 15:26:30|29511.72|29511.72|29511.72|29511.72|29511.72|29511.72|29511.72|29511.72|0
1642001210000|2022-01-12 15:26:50|29508.18|29508.18|29504.65|29504.65|29508.18|29508.18|29504.65|29504.65|0
1642001230000|2022-01-12 15:27:10|29508.18|29508.18|29504.65|29504.65|29508.18|29508.18|29504.65|29504.65|0
1642001250000|2022-01-12 15:27:30|29508.18|29508.18|29504.65|29504.65|29508.18|29508.18|29504.65|29504.65|0
1642001260000|2022-01-12 15:27:40|29508.18|29508.18|29507.58|29507.58|29515.25|29515.25|29507.58|29507.58|0
1642001270000|2022-01-12 15:27:50|29511.12|29511.12|29514.65|29514.65|29514.65|29514.65|29511.12|29511.12|0
1642001280000|2022-01-12 15:28:00|29518.19|29518.19|29518.19|29518.19|29518.19|29518.19|29518.19|29518.19|0
1642001290000|2022-01-12 15:28:10|29519.39|29519.39|29519.39|29519.39|29519.39|29519.39|29519.39|29519.39|0
1642001300000|2022-01-12 15:28:20|29526.46|29526.46|29526.46|29526.46|29526.46|29526.46|29526.46|29526.46|0
1642001320000|2022-01-12 15:28:40|29527.06|29527.06|29527.06|29527.06|29527.06|29527.06|29527.06|29527.06|0
1642001350000|2022-01-12 15:29:10|29523.52|29523.52|29516.45|29516.45|29523.52|29523.52|29516.45|29516.45|0
1642001380000|2022-01-12 15:29:40|29517.66|29517.66|29517.66|29517.66|29518.07|29518.07|29517.66|29517.66|0
1642001390000|2022-01-12 15:29:50|29518.26|29518.26|29521.79|29521.79|29521.79|29521.79|29518.26|29518.26|0
1642001400000|2022-01-12 15:30:00|29525.33|29525.33|29521.79|29521.79|29525.33|29525.33|29521.79|29521.79|0
1642001410000|2022-01-12 15:30:10|29521.19|29521.19|29524.73|29524.73|29524.73|29524.73|29521.19|29521.19|0
1642001420000|2022-01-12 15:30:20|29521.19|29521.19|29520.59|29520.59|29521.19|29521.19|29520.59|29520.59|0
1642001440000|2022-01-12 15:30:40|29517.06|29517.06|29517.06|29517.06|29517.06|29517.06|29517.06|29517.06|0
1642001450000|2022-01-12 15:30:50|29513.52|29513.52|29513.33|29513.33|29513.93|29513.93|29513.33|29513.33|0
1642001460000|2022-01-12 15:31:00|29509.79|29509.79|29509.79|29509.79|29509.79|29509.79|29509.79|29509.79|0
1642001470000|2022-01-12 15:31:10|29509.39|29509.39|29512.92|29512.92|29512.92|29512.92|29509.39|29509.39|0
1642001480000|2022-01-12 15:31:20|29513.33|29513.33|29513.33|29513.33|29513.33|29513.33|29513.33|29513.33|0
1642001500000|2022-01-12 15:31:40|29509.79|29509.79|29509.79|29509.79|29513.33|29513.33|29509.79|29509.79|0
1642001510000|2022-01-12 15:31:50|29510.2|29510.2|29506.26|29506.26|29510.2|29510.2|29506.26|29506.26|0
1642001520000|2022-01-12 15:32:00|29505.66|29505.66|29501.71|29501.71|29505.66|29505.66|29501.71|29501.71|0
1642001540000|2022-01-12 15:32:20|29502.12|29502.12|29498.18|29498.18|29502.12|29502.12|29498.18|29498.18|0
1642001560000|2022-01-12 15:32:40|29498.59|29498.59|29498.59|29498.59|29498.59|29498.59|29498.59|29498.59|0
1642001580000|2022-01-12 15:33:00|29502.12|29502.12|29502.12|29502.12|29502.12|29502.12|29502.12|29502.12|0
1642001620000|2022-01-12 15:33:40|29498.59|29498.59|29499|29499|29499|29499|29498.59|29498.59|0
1642001630000|2022-01-12 15:33:50|29502.53|29502.53|29502.53|29502.53|29502.53|29502.53|29502.53|29502.53|0
1642001640000|2022-01-12 15:34:00|29502.94|29502.94|29502.94|29502.94|29502.94|29502.94|29502.94|29502.94|0
1642001660000|2022-01-12 15:34:20|29499.41|29499.41|29495.87|29495.87|29499.41|29499.41|29495.87|29495.87|0
1642001690000|2022-01-12 15:34:50|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|0
1642001700000|2022-01-12 15:35:00|29495.87|29495.87|29495.87|29495.87|29495.87|29495.87|29495.87|29495.87|0
1642001710000|2022-01-12 15:35:10|29495.46|29495.46|29495.87|29495.87|29495.87|29495.87|29495.46|29495.46|0
1642001760000|2022-01-12 15:36:00|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|29492.34|0
1642001790000|2022-01-12 15:36:30|29495.87|29495.87|29495.87|29495.87|29495.87|29495.87|29495.87|29495.87|0
1642001800000|2022-01-12 15:36:40|29492.34|29492.34|29488.8|29488.8|29492.34|29492.34|29488.8|29488.8|0
1642001810000|2022-01-12 15:36:50|29489.41|29489.41|29489.41|29489.41|29489.41|29489.41|29485.87|29485.87|0
1642001820000|2022-01-12 15:37:00|29492.94|29492.94|29493.13|29493.13|29493.54|29493.54|29492.94|29492.94|0
1642001850000|2022-01-12 15:37:30|29489.6|29489.6|29489.6|29489.6|29489.6|29489.6|29489.6|29489.6|0
1642001870000|2022-01-12 15:37:50|29490.01|29490.01|29490.01|29490.01|29490.01|29490.01|29490.01|29490.01|0
1642001880000|2022-01-12 15:38:00|29486.47|29486.47|29486.47|29486.47|29486.47|29486.47|29486.47|29486.47|0
1642001890000|2022-01-12 15:38:10|29490.01|29490.01|29489.6|29489.6|29490.01|29490.01|29489.6|29489.6|0
1642001900000|2022-01-12 15:38:20|29489|29489|29485.87|29485.87|29489.41|29489.41|29485.87|29485.87|0
1642001910000|2022-01-12 15:38:30|29485.46|29485.46|29485.46|29485.46|29485.46|29485.46|29485.46|29485.46|0
1642001940000|2022-01-12 15:39:00|29481.93|29481.93|29482.34|29482.34|29482.34|29482.34|29481.93|29481.93|0
1642001960000|2022-01-12 15:39:20|29481.73|29481.73|29481.73|29481.73|29481.73|29481.73|29481.73|29481.73|0
1642001970000|2022-01-12 15:39:30|29478.2|29478.2|29474.66|29474.66|29478.2|29478.2|29474.66|29474.66|0
1642001980000|2022-01-12 15:39:40|29474.25|29474.25|29474.25|29474.25|29474.25|29474.25|29474.25|29474.25|0
1642001990000|2022-01-12 15:39:50|29473.65|29473.65|29473.65|29473.65|29473.65|29473.65|29473.65|29473.65|0
1642002000000|2022-01-12 15:40:00|29473.05|29473.05|29465.98|29465.98|29473.05|29473.05|29465.98|29465.98|0
1642002020000|2022-01-12 15:40:20|29462.45|29462.45|29462.45|29462.45|29462.45|29462.45|29462.45|29462.45|0
1642002030000|2022-01-12 15:40:30|29462.86|29462.86|29462.86|29462.86|29462.86|29462.86|29462.86|29462.86|0
1642002070000|2022-01-12 15:41:10|29459.32|29459.32|29455.79|29455.79|29462.86|29462.86|29455.79|29455.79|0
1642002080000|2022-01-12 15:41:20|29455.19|29455.19|29455.19|29455.19|29455.19|29455.19|29455.19|29455.19|0
1642002090000|2022-01-12 15:41:30|29454.95|29454.95|29454.22|29454.22|29454.95|29454.95|29454.22|29454.22|0
1642002110000|2022-01-12 15:41:50|29452.99|29452.99|29449.46|29449.46|29452.99|29452.99|29449.46|29449.46|0
1642002130000|2022-01-12 15:42:10|29447.65|29447.65|29451.19|29451.19|29451.19|29451.19|29444.12|29444.12|0
1642002150000|2022-01-12 15:42:30|29451.6|29451.6|29447.46|29447.46|29451.6|29451.6|29447.46|29447.46|0
1642002170000|2022-01-12 15:42:50|29443.93|29443.93|29440.39|29440.39|29443.93|29443.93|29440.39|29440.39|0
1642002180000|2022-01-12 15:43:00|29440.8|29440.8|29442.25|29442.25|29442.25|29442.25|29440.8|29440.8|0
1642002190000|2022-01-12 15:43:10|29438.71|29438.71|29442.85|29442.85|29442.85|29442.85|29438.71|29438.71|0
1642002210000|2022-01-12 15:43:30|29446.38|29446.38|29446.38|29446.38|29446.38|29446.38|29446.38|29446.38|0
1642002220000|2022-01-12 15:43:40|29449.92|29449.92|29449.92|29449.92|29449.92|29449.92|29449.92|29449.92|0
1642002230000|2022-01-12 15:43:50|29449.32|29449.32|29449.32|29449.32|29449.32|29449.32|29449.32|29449.32|0
1642002250000|2022-01-12 15:44:10|29452.85|29452.85|29449.32|29449.32|29452.85|29452.85|29449.32|29449.32|0
1642002290000|2022-01-12 15:44:50|29449.73|29449.73|29449.73|29449.73|29449.73|29449.73|29449.73|29449.73|0
1642002300000|2022-01-12 15:45:00|29449.48|29449.48|29449.48|29449.48|29449.48|29449.48|29449.48|29449.48|0
1642002310000|2022-01-12 15:45:10|29450.68|29450.68|29450.68|29450.68|29450.68|29450.68|29450.68|29450.68|0
1642002350000|2022-01-12 15:45:50|29454.22|29454.22|29450.68|29450.68|29454.22|29454.22|29450.68|29450.68|0
1642002370000|2022-01-12 15:46:10|29451.29|29451.29|29451.29|29451.29|29451.29|29451.29|29451.29|29451.29|0
1642002410000|2022-01-12 15:46:50|29455.2|29455.2|29455.61|29455.61|29455.61|29455.61|29455.2|29455.2|0
1642002460000|2022-01-12 15:47:40|29456.02|29456.02|29456.02|29456.02|29456.02|29456.02|29456.02|29456.02|0
1642002480000|2022-01-12 15:48:00|29459.56|29459.56|29459.97|29459.97|29459.97|29459.97|29459.56|29459.56|0
1642002490000|2022-01-12 15:48:10|29459.72|29459.72|29459.12|29459.12|29459.72|29459.72|29458.88|29458.88|0
1642002500000|2022-01-12 15:48:20|29462.66|29462.66|29473.26|29473.26|29473.26|29473.26|29462.66|29462.66|0
1642002510000|2022-01-12 15:48:30|29473.02|29473.02|29473.43|29473.43|29473.43|29473.43|29473.02|29473.02|0
1642002530000|2022-01-12 15:48:50|29474.03|29474.03|29474.03|29474.03|29474.03|29474.03|29474.03|29474.03|0
1642002540000|2022-01-12 15:49:00|29474.44|29474.44|29474.93|29474.93|29474.93|29474.93|29474.44|29474.44|0
1642002560000|2022-01-12 15:49:20|29475.53|29475.53|29475.53|29475.53|29475.53|29475.53|29475.53|29475.53|0
1642002570000|2022-01-12 15:49:30|29471.99|29471.99|29471.99|29471.99|29471.99|29471.99|29471.99|29471.99|0
1642002590000|2022-01-12 15:49:50|29472.4|29472.4|29472.4|29472.4|29472.4|29472.4|29472.4|29472.4|0
1642002600000|2022-01-12 15:50:00|29471.99|29471.99|29475.53|29475.53|29475.53|29475.53|29471.99|29471.99|0
1642002610000|2022-01-12 15:50:10|29479.06|29479.06|29479.06|29479.06|29479.06|29479.06|29479.06|29479.06|0
1642002630000|2022-01-12 15:50:30|29479.3|29479.3|29479.71|29479.71|29479.71|29479.71|29479.3|29479.3|0
1642002650000|2022-01-12 15:50:50|29476.18|29476.18|29479.71|29479.71|29479.71|29479.71|29476.18|29476.18|0
1642002670000|2022-01-12 15:51:10|29476.18|29476.18|29476.18|29476.18|29476.18|29476.18|29476.18|29476.18|0
1642002680000|2022-01-12 15:51:20|29479.71|29479.71|29479.71|29479.71|29479.71|29479.71|29479.71|29479.71|0
1642002720000|2022-01-12 15:52:00|29480.12|29480.12|29480.12|29480.12|29480.12|29480.12|29480.12|29480.12|0
1642002770000|2022-01-12 15:52:50|29483.66|29483.66|29484.07|29484.07|29484.07|29484.07|29483.66|29483.66|0
1642002810000|2022-01-12 15:53:30|29487.6|29487.6|29491.14|29491.14|29491.14|29491.14|29487.6|29487.6|0
1642002820000|2022-01-12 15:53:40|29494.67|29494.67|29494.67|29494.67|29494.67|29494.67|29494.67|29494.67|0
1642002830000|2022-01-12 15:53:50|29498.21|29498.21|29503|29503|29503|29503|29498.21|29498.21|0
1642002840000|2022-01-12 15:54:00|29503.6|29503.6|29510.67|29510.67|29510.67|29510.67|29503.6|29503.6|0
1642002850000|2022-01-12 15:54:10|29511.27|29511.27|29511.27|29511.27|29511.87|29511.87|29511.27|29511.27|0
1642002860000|2022-01-12 15:54:20|29511.68|29511.68|29511.68|29511.68|29511.68|29511.68|29511.68|29511.68|0
1642002880000|2022-01-12 15:54:40|29515.21|29515.21|29518.75|29518.75|29518.75|29518.75|29515.21|29515.21|0
1642002910000|2022-01-12 15:55:10|29515.21|29515.21|29522.28|29522.28|29522.28|29522.28|29515.21|29515.21|0
1642002930000|2022-01-12 15:55:30|29515.21|29515.21|29515.21|29515.21|29518.75|29518.75|29515.21|29515.21|0
1642002960000|2022-01-12 15:56:00|29514.61|29514.61|29514.61|29514.61|29514.61|29514.61|29514.61|29514.61|0
1642003020000|2022-01-12 15:57:00|29511.08|29511.08|29507.54|29507.54|29511.08|29511.08|29507.54|29507.54|0
1642003040000|2022-01-12 15:57:20|29511.08|29511.08|29511.08|29511.08|29511.08|29511.08|29511.08|29511.08|0
1642003070000|2022-01-12 15:57:50|29504.01|29504.01|29507.54|29507.54|29507.54|29507.54|29504.01|29504.01|0
1642003180000|2022-01-12 15:59:40|29511.08|29511.08|29511.08|29511.08|29511.08|29511.08|29511.08|29511.08|0
1642003190000|2022-01-12 15:59:50|29514.61|29514.61|29514.61|29514.61|29514.61|29514.61|29514.61|29514.61|0
1642003200000|2022-01-12 16:00:00|29518.15|29518.15|29525.22|29525.22|29525.22|29525.22|29518.15|29518.15|0
1642003210000|2022-01-12 16:00:10|29528.75|29528.75|29525.22|29525.22|29528.75|29528.75|29525.22|29525.22|0
1642003230000|2022-01-12 16:00:30|29521.68|29521.68|29521.68|29521.68|29521.68|29521.68|29521.68|29521.68|0
1642003260000|2022-01-12 16:01:00|29525.22|29525.22|29525.22|29525.22|29525.22|29525.22|29525.22|29525.22|0
1642003280000|2022-01-12 16:01:20|29521.68|29521.68|29521.68|29521.68|29525.22|29525.22|29521.68|29521.68|0
1642003310000|2022-01-12 16:01:50|29518.15|29518.15|29521.92|29521.92|29521.92|29521.92|29518.15|29518.15|0
1642003340000|2022-01-12 16:02:20|29518.39|29518.39|29518.39|29518.39|29518.39|29518.39|29518.39|29518.39|0
1642003350000|2022-01-12 16:02:30|29521.92|29521.92|29520.28|29520.28|29521.92|29521.92|29520.28|29520.28|0
1642003360000|2022-01-12 16:02:40|29516.75|29516.75|29516.75|29516.75|29516.75|29516.75|29516.75|29516.75|0
1642003400000|2022-01-12 16:03:20|29513.21|29513.21|29513.21|29513.21|29513.21|29513.21|29513.21|29513.21|0
1642003410000|2022-01-12 16:03:30|29509.68|29509.68|29509.68|29509.68|29509.68|29509.68|29509.68|29509.68|0
1642003460000|2022-01-12 16:04:20|29506.14|29506.14|29506.14|29506.14|29506.14|29506.14|29506.14|29506.14|0
1642003470000|2022-01-12 16:04:30|29502.61|29502.61|29502.61|29502.61|29502.61|29502.61|29502.61|29502.61|0
1642003480000|2022-01-12 16:04:40|29502.01|29502.01|29502.01|29502.01|29502.01|29502.01|29502.01|29502.01|0
1642003490000|2022-01-12 16:04:50|29501.77|29501.77|29501.77|29501.77|29501.77|29501.77|29501.77|29501.77|0
1642003520000|2022-01-12 16:05:20|29505.3|29505.3|29505.3|29505.3|29505.3|29505.3|29505.3|29505.3|0
1642003530000|2022-01-12 16:05:30|29501.77|29501.77|29501.77|29501.77|29501.77|29501.77|29501.77|29501.77|0
1642003550000|2022-01-12 16:05:50|29501.52|29501.52|29501.52|29501.52|29501.52|29501.52|29501.52|29501.52|0
1642003560000|2022-01-12 16:06:00|29501.28|29501.28|29501.28|29501.28|29501.28|29501.28|29501.28|29501.28|0
1642003570000|2022-01-12 16:06:10|29497.75|29497.75|29497.75|29497.75|29497.75|29497.75|29497.75|29497.75|0
1642003590000|2022-01-12 16:06:30|29490.68|29490.68|29487.14|29487.14|29490.68|29490.68|29487.14|29487.14|0
1642003620000|2022-01-12 16:07:00|29490.68|29490.68|29485.94|29485.94|29490.68|29490.68|29485.94|29485.94|0
1642003640000|2022-01-12 16:07:20|29482.41|29482.41|29485.12|29485.12|29485.12|29485.12|29481.59|29481.59|0
1642003670000|2022-01-12 16:07:50|29484.39|29484.39|29484.39|29484.39|29484.39|29484.39|29484.39|29484.39|0
1642003690000|2022-01-12 16:08:10|29487.93|29487.93|29487.93|29487.93|29487.93|29487.93|29487.93|29487.93|0
1642003740000|2022-01-12 16:09:00|29484.39|29484.39|29484.39|29484.39|29484.39|29484.39|29484.39|29484.39|0
1642003750000|2022-01-12 16:09:10|29487.93|29487.93|29491.46|29491.46|29491.46|29491.46|29487.93|29487.93|0
1642003760000|2022-01-12 16:09:20|29495|29495|29495|29495|29495|29495|29495|29495|0
1642003770000|2022-01-12 16:09:30|29491.46|29491.46|29487.93|29487.93|29495|29495|29487.93|29487.93|0
1642003800000|2022-01-12 16:10:00|29488.53|29488.53|29488.53|29488.53|29488.53|29488.53|29488.53|29488.53|0
1642003810000|2022-01-12 16:10:10|29495.6|29495.6|29495.6|29495.6|29495.6|29495.6|29495.6|29495.6|0
1642003820000|2022-01-12 16:10:20|29495|29495|29495.6|29495.6|29495.6|29495.6|29495|29495|0
1642003840000|2022-01-12 16:10:40|29499.14|29499.14|29499.14|29499.14|29499.14|29499.14|29499.14|29499.14|0
1642003860000|2022-01-12 16:11:00|29495.6|29495.6|29499.14|29499.14|29499.14|29499.14|29495.6|29495.6|0
1642003890000|2022-01-12 16:11:30|29498.89|29498.89|29499.14|29499.14|29499.14|29499.14|29498.89|29498.89|0
1642003900000|2022-01-12 16:11:40|29502.67|29502.67|29502.67|29502.67|29502.67|29502.67|29502.67|29502.67|0
1642003910000|2022-01-12 16:11:50|29499.14|29499.14|29499.14|29499.14|29499.14|29499.14|29499.14|29499.14|0
1642003920000|2022-01-12 16:12:00|29502.67|29502.67|29502.67|29502.67|29502.67|29502.67|29502.67|29502.67|0
1642003930000|2022-01-12 16:12:10|29506.21|29506.21|29506.21|29506.21|29506.21|29506.21|29506.21|29506.21|0
1642003950000|2022-01-12 16:12:30|29502.67|29502.67|29502.67|29502.67|29502.67|29502.67|29502.67|29502.67|0
1642003960000|2022-01-12 16:12:40|29499.14|29499.14|29499.14|29499.14|29499.14|29499.14|29499.14|29499.14|0
1642003980000|2022-01-12 16:13:00|29499.38|29499.38|29499.38|29499.38|29499.38|29499.38|29499.38|29499.38|0
1642004070000|2022-01-12 16:14:30|29502.91|29502.91|29506.45|29506.45|29506.45|29506.45|29502.91|29502.91|0
1642004080000|2022-01-12 16:14:40|29502.91|29502.91|29506.45|29506.45|29506.45|29506.45|29502.91|29502.91|0
1642004100000|2022-01-12 16:15:00|29499.38|29499.38|29499.38|29499.38|29499.38|29499.38|29499.38|29499.38|0
1642004110000|2022-01-12 16:15:10|29502.91|29502.91|29509.98|29509.98|29509.98|29509.98|29502.91|29502.91|0
1642004130000|2022-01-12 16:15:30|29502.91|29502.91|29499.38|29499.38|29502.91|29502.91|29499.38|29499.38|0
1642004140000|2022-01-12 16:15:40|29495.84|29495.84|29495.84|29495.84|29495.84|29495.84|29495.84|29495.84|0
1642004160000|2022-01-12 16:16:00|29492.31|29492.31|29488.17|29488.17|29492.31|29492.31|29488.17|29488.17|0
1642004180000|2022-01-12 16:16:20|29484.64|29484.64|29484.64|29484.64|29484.64|29484.64|29484.64|29484.64|0
1642004200000|2022-01-12 16:16:40|29481.1|29481.1|29477.57|29477.57|29481.1|29481.1|29477.57|29477.57|0
1642004240000|2022-01-12 16:17:20|29474.03|29474.03|29477.32|29477.32|29477.32|29477.32|29473.79|29473.79|0
1642004250000|2022-01-12 16:17:30|29477.93|29477.93|29477.93|29477.93|29477.93|29477.93|29477.93|29477.93|0
1642004260000|2022-01-12 16:17:40|29474.39|29474.39|29474.39|29474.39|29474.39|29474.39|29474.39|29474.39|0
1642004290000|2022-01-12 16:18:10|29474.99|29474.99|29478.53|29478.53|29478.53|29478.53|29474.99|29474.99|0
1642004300000|2022-01-12 16:18:20|29482.06|29482.06|29482.06|29482.06|29482.06|29482.06|29482.06|29482.06|0
1642004310000|2022-01-12 16:18:30|29485.6|29485.6|29482.06|29482.06|29485.6|29485.6|29482.06|29482.06|0
1642004320000|2022-01-12 16:18:40|29489.13|29489.13|29489.13|29489.13|29489.13|29489.13|29489.13|29489.13|0
1642004330000|2022-01-12 16:18:50|29489.37|29489.37|29489.37|29489.37|29489.37|29489.37|29489.37|29489.37|0
1642004340000|2022-01-12 16:19:00|29485.84|29485.84|29482.3|29482.3|29485.84|29485.84|29482.3|29482.3|0
1642004390000|2022-01-12 16:19:50|29478.77|29478.77|29482.3|29482.3|29482.3|29482.3|29478.77|29478.77|0
1642004410000|2022-01-12 16:20:10|29485.84|29485.84|29489.37|29489.37|29489.37|29489.37|29485.84|29485.84|0
1642004430000|2022-01-12 16:20:30|29489.62|29489.62|29486.08|29486.08|29489.62|29489.62|29486.08|29486.08|0
1642004470000|2022-01-12 16:21:10|29486.68|29486.68|29486.68|29486.68|29486.68|29486.68|29486.68|29486.68|0
1642004480000|2022-01-12 16:21:20|29483.15|29483.15|29483.15|29483.15|29483.15|29483.15|29483.15|29483.15|0
1642004520000|2022-01-12 16:22:00|29483.75|29483.75|29487.69|29487.69|29487.69|29487.69|29483.75|29483.75|0
1642004530000|2022-01-12 16:22:10|29484.16|29484.16|29484.16|29484.16|29484.16|29484.16|29484.16|29484.16|0
1642004550000|2022-01-12 16:22:30|29483.56|29483.56|29483.56|29483.56|29483.56|29483.56|29483.56|29483.56|0
1642004610000|2022-01-12 16:23:30|29484.16|29484.16|29480.62|29480.62|29484.16|29484.16|29480.62|29480.62|0
1642004620000|2022-01-12 16:23:40|29480.02|29480.02|29476.49|29476.49|29480.02|29480.02|29476.49|29476.49|0
1642004650000|2022-01-12 16:24:10|29480.02|29480.02|29480.02|29480.02|29480.02|29480.02|29480.02|29480.02|0
1642004660000|2022-01-12 16:24:20|29476.49|29476.49|29476.49|29476.49|29476.49|29476.49|29476.49|29476.49|0
1642004700000|2022-01-12 16:25:00|29472.95|29472.95|29472.71|29472.71|29473.12|29473.12|29472.71|29472.71|0
1642004710000|2022-01-12 16:25:10|29469.17|29469.17|29469.17|29469.17|29469.17|29469.17|29469.17|29469.17|0
1642004720000|2022-01-12 16:25:20|29469.78|29469.78|29469.78|29469.78|29469.78|29469.78|29469.78|29469.78|0
1642004730000|2022-01-12 16:25:30|29466.24|29466.24|29462.71|29462.71|29466.24|29466.24|29455.64|29455.64|0
1642004740000|2022-01-12 16:25:40|29462.1|29462.1|29458.57|29458.57|29462.1|29462.1|29451.5|29451.5|0
1642004750000|2022-01-12 16:25:50|29462.1|29462.1|29465.64|29465.64|29465.64|29465.64|29462.1|29462.1|0
1642004760000|2022-01-12 16:26:00|29469.17|29469.17|29465.64|29465.64|29469.17|29469.17|29465.64|29465.64|0
1642004770000|2022-01-12 16:26:10|29469.17|29469.17|29469.17|29469.17|29469.17|29469.17|29469.17|29469.17|0
1642004780000|2022-01-12 16:26:20|29465.64|29465.64|29465.64|29465.64|29465.64|29465.64|29465.64|29465.64|0
1642004790000|2022-01-12 16:26:30|29469.42|29469.42|29469.42|29469.42|29469.42|29469.42|29469.42|29469.42|0
1642004810000|2022-01-12 16:26:50|29470.02|29470.02|29470.02|29470.02|29470.02|29470.02|29470.02|29470.02|0
1642004820000|2022-01-12 16:27:00|29469.42|29469.42|29465.88|29465.88|29469.42|29469.42|29465.88|29465.88|0
1642004870000|2022-01-12 16:27:50|29469.42|29469.42|29465.88|29465.88|29469.42|29469.42|29465.88|29465.88|0
1642004880000|2022-01-12 16:28:00|29462.35|29462.35|29462.35|29462.35|29462.35|29462.35|29462.35|29462.35|0
1642004890000|2022-01-12 16:28:10|29465.88|29465.88|29465.88|29465.88|29465.88|29465.88|29465.88|29465.88|0
1642004910000|2022-01-12 16:28:30|29469.42|29469.42|29469.42|29469.42|29469.42|29469.42|29469.42|29469.42|0
1642004920000|2022-01-12 16:28:40|29469.17|29469.17|29469.17|29469.17|29469.17|29469.17|29469.17|29469.17|0
1642004940000|2022-01-12 16:29:00|29467.97|29467.97|29475.04|29475.04|29475.04|29475.04|29460.9|29460.9|0
1642004950000|2022-01-12 16:29:10|29471.51|29471.51|29471.51|29471.51|29471.51|29471.51|29467.97|29467.97|0
1642004960000|2022-01-12 16:29:20|29471.1|29471.1|29471.34|29471.34|29471.34|29471.34|29470.69|29470.69|0
1642004970000|2022-01-12 16:29:30|29470.74|29470.74|29471.34|29471.34|29471.34|29471.34|29470.74|29470.74|0
1642004980000|2022-01-12 16:29:40|29470.74|29470.74|29467.2|29467.2|29471.34|29471.34|29467.2|29467.2|0
1642004990000|2022-01-12 16:29:50|29470.74|29470.74|29467.2|29467.2|29474.27|29474.27|29467.2|29467.2|0
1642061720000|2022-01-13 08:15:20|29297.33|29297.33|29296.85|29296.85|29315.01|29315.01|29296.85|29296.85|0
1642061730000|2022-01-13 08:15:30|29300.39|29300.39|29300.63|29300.63|29303.92|29303.92|29300.39|29300.39|0
1642061740000|2022-01-13 08:15:40|29297.09|29297.09|29293.56|29293.56|29297.09|29297.09|29290.02|29290.02|0
1642061750000|2022-01-13 08:15:50|29297.09|29297.09|29297.09|29297.09|29297.09|29297.09|29297.09|29297.09|0
1642061760000|2022-01-13 08:16:00|29282.95|29282.95|29275.88|29275.88|29282.95|29282.95|29275.88|29275.88|0
1642061770000|2022-01-13 08:16:10|29275.28|29275.28|29282.35|29282.35|29282.35|29282.35|29275.28|29275.28|0
1642061780000|2022-01-13 08:16:20|29282.95|29282.95|29282.95|29282.95|29282.95|29282.95|29282.95|29282.95|0
1642061790000|2022-01-13 08:16:30|29290.02|29290.02|29290.02|29290.02|29290.02|29290.02|29290.02|29290.02|0
1642061810000|2022-01-13 08:16:50|29286.49|29286.49|29286.49|29286.49|29286.49|29286.49|29286.49|29286.49|0
1642061820000|2022-01-13 08:17:00|29275.88|29275.88|29271.38|29271.38|29275.88|29275.88|29271.38|29271.38|0
1642061830000|2022-01-13 08:17:10|29274.91|29274.91|29271.38|29271.38|29274.91|29274.91|29271.38|29271.38|0
1642061860000|2022-01-13 08:17:40|29285.52|29285.52|29292.59|29292.59|29292.59|29292.59|29285.52|29285.52|0
1642061880000|2022-01-13 08:18:00|29285.52|29285.52|29285.52|29285.52|29285.52|29285.52|29285.52|29285.52|0
1642061890000|2022-01-13 08:18:10|29281.98|29281.98|29281.98|29281.98|29281.98|29281.98|29281.98|29281.98|0
1642061920000|2022-01-13 08:18:40|29289.05|29289.05|29289.05|29289.05|29289.05|29289.05|29289.05|29289.05|0
1642061930000|2022-01-13 08:18:50|29278.45|29278.45|29281.98|29281.98|29281.98|29281.98|29278.45|29278.45|0
1642061940000|2022-01-13 08:19:00|29278.45|29278.45|29278.45|29278.45|29278.45|29278.45|29278.45|29278.45|0
1642061950000|2022-01-13 08:19:10|29274.91|29274.91|29271.38|29271.38|29274.91|29274.91|29271.38|29271.38|0
1642061960000|2022-01-13 08:19:20|29272.2|29272.2|29271.79|29271.79|29272.2|29272.2|29271.79|29271.79|0
1642061970000|2022-01-13 08:19:30|29272.03|29272.03|29268.5|29268.5|29272.03|29272.03|29268.5|29268.5|0
1642062000000|2022-01-13 08:20:00|29261.43|29261.43|29261.43|29261.43|29261.43|29261.43|29261.43|29261.43|0
1642062010000|2022-01-13 08:20:10|29272.03|29272.03|29275.57|29275.57|29275.57|29275.57|29272.03|29272.03|0
1642062020000|2022-01-13 08:20:20|29276.17|29276.17|29283.24|29283.24|29283.24|29283.24|29276.17|29276.17|0
1642062030000|2022-01-13 08:20:30|29284.44|29284.44|29284.44|29284.44|29284.44|29284.44|29284.44|29284.44|0
1642062050000|2022-01-13 08:20:50|29280.9|29280.9|29284.44|29284.44|29284.44|29284.44|29280.9|29280.9|0
1642062070000|2022-01-13 08:21:10|29280.9|29280.9|29291.51|29291.51|29291.51|29291.51|29280.9|29280.9|0
1642062100000|2022-01-13 08:21:40|29295.04|29295.04|29295.04|29295.04|29295.04|29295.04|29295.04|29295.04|0
1642062110000|2022-01-13 08:21:50|29298.58|29298.58|29302.11|29302.11|29302.11|29302.11|29298.58|29298.58|0
1642062130000|2022-01-13 08:22:10|29295.04|29295.04|29295.04|29295.04|29295.04|29295.04|29295.04|29295.04|0
1642062140000|2022-01-13 08:22:20|29291.51|29291.51|29297.76|29297.76|29298.58|29298.58|29291.51|29291.51|0
1642062150000|2022-01-13 08:22:30|29298.17|29298.17|29298.17|29298.17|29298.17|29298.17|29298.17|29298.17|0
1642062170000|2022-01-13 08:22:50|29301.7|29301.7|29301.7|29301.7|29301.7|29301.7|29301.7|29301.7|0
1642062210000|2022-01-13 08:23:30|29305.24|29305.24|29308.77|29308.77|29308.77|29308.77|29305.24|29305.24|0
1642062230000|2022-01-13 08:23:50|29305.24|29305.24|29305.24|29305.24|29305.24|29305.24|29301.7|29301.7|0
1642062240000|2022-01-13 08:24:00|29304.75|29304.75|29307.29|29307.29|29307.29|29307.29|29304.75|29304.75|0
1642062250000|2022-01-13 08:24:10|29310.82|29310.82|29309.18|29309.18|29310.82|29310.82|29309.18|29309.18|0
1642062300000|2022-01-13 08:25:00|29305.65|29305.65|29305.65|29305.65|29305.65|29305.65|29305.65|29305.65|0
1642062320000|2022-01-13 08:25:20|29302.11|29302.11|29302.11|29302.11|29302.11|29302.11|29302.11|29302.11|0
1642062370000|2022-01-13 08:26:10|29305.65|29305.65|29305.65|29305.65|29305.65|29305.65|29305.65|29305.65|0
1642062380000|2022-01-13 08:26:20|29309.18|29309.18|29309.18|29309.18|29309.18|29309.18|29309.18|29309.18|0
1642062400000|2022-01-13 08:26:40|29305.65|29305.65|29312.72|29312.72|29312.72|29312.72|29305.65|29305.65|0
1642062410000|2022-01-13 08:26:50|29311.52|29311.52|29311.52|29311.52|29311.52|29311.52|29311.52|29311.52|0
1642062420000|2022-01-13 08:27:00|29318.59|29318.59|29321.02|29321.02|29321.02|29321.02|29318.59|29318.59|0
1642062430000|2022-01-13 08:27:10|29317.48|29317.48|29317.48|29317.48|29317.48|29317.48|29317.48|29317.48|0
1642062460000|2022-01-13 08:27:40|29324.55|29324.55|29324.55|29324.55|29324.55|29324.55|29324.55|29324.55|0
1642062490000|2022-01-13 08:28:10|29328.09|29328.09|29328.09|29328.09|29328.09|29328.09|29328.09|29328.09|0
1642062530000|2022-01-13 08:28:50|29326.89|29326.89|29326.89|29326.89|29326.89|29326.89|29326.89|29326.89|0
1642062540000|2022-01-13 08:29:00|29330.42|29330.42|29351.63|29351.63|29351.63|29351.63|29330.42|29330.42|0
1642062550000|2022-01-13 08:29:10|29337.49|29337.49|29330.42|29330.42|29337.49|29337.49|29330.42|29330.42|0
1642062560000|2022-01-13 08:29:20|29326.89|29326.89|29326.89|29326.89|29326.89|29326.89|29326.89|29326.89|0
1642062570000|2022-01-13 08:29:30|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|0
1642062590000|2022-01-13 08:29:50|29319.82|29319.82|29319.82|29319.82|29319.82|29319.82|29319.82|29319.82|0
1642062600000|2022-01-13 08:30:00|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|0
1642062610000|2022-01-13 08:30:10|29323.35|29323.35|29323.35|29323.35|29323.95|29323.95|29323.35|29323.35|0
1642062620000|2022-01-13 08:30:20|29322.75|29322.75|29322.75|29322.75|29322.75|29322.75|29322.75|29322.75|0
1642062630000|2022-01-13 08:30:30|29322.15|29322.15|29322.15|29322.15|29322.15|29322.15|29322.15|29322.15|0
1642062660000|2022-01-13 08:31:00|29323.35|29323.35|29323.35|29323.35|29323.35|29323.35|29323.35|29323.35|0
1642062670000|2022-01-13 08:31:10|29333.96|29333.96|29333.96|29333.96|29333.96|29333.96|29333.96|29333.96|0
1642062680000|2022-01-13 08:31:20|29341.03|29341.03|29351.63|29351.63|29351.63|29351.63|29341.03|29341.03|0
1642062690000|2022-01-13 08:31:30|29358.7|29358.7|29358.7|29358.7|29365.77|29365.77|29358.7|29358.7|0
1642062700000|2022-01-13 08:31:40|29365.77|29365.77|29370.53|29370.53|29370.53|29370.53|29365.77|29365.77|0
1642062710000|2022-01-13 08:31:50|29374.07|29374.07|29384.67|29384.67|29384.67|29384.67|29374.07|29374.07|0
1642062720000|2022-01-13 08:32:00|29381.14|29381.14|29381.14|29381.14|29381.14|29381.14|29381.14|29381.14|0
1642062780000|2022-01-13 08:33:00|29384.14|29384.14|29394.75|29394.75|29394.75|29394.75|29384.14|29384.14|0
1642062790000|2022-01-13 08:33:10|29395.35|29395.35|29405.95|29405.95|29405.95|29405.95|29395.35|29395.35|0
1642062810000|2022-01-13 08:33:30|29402.42|29402.42|29402.42|29402.42|29402.42|29402.42|29402.42|29402.42|0
1642062820000|2022-01-13 08:33:40|29405.95|29405.95|29405.95|29405.95|29405.95|29405.95|29405.95|29405.95|0
1642062830000|2022-01-13 08:33:50|29406.92|29406.92|29407.16|29407.16|29407.16|29407.16|29406.92|29406.92|0
1642062850000|2022-01-13 08:34:10|29421.3|29421.3|29421.3|29421.3|29421.3|29421.3|29421.3|29421.3|0
1642062870000|2022-01-13 08:34:30|29417.77|29417.77|29417.77|29417.77|29417.77|29417.77|29417.77|29417.77|0
1642062890000|2022-01-13 08:34:50|29403.63|29403.63|29403.63|29403.63|29403.63|29403.63|29403.63|29403.63|0
1642062900000|2022-01-13 08:35:00|29403.14|29403.14|29392.54|29392.54|29403.14|29403.14|29392.54|29392.54|0
1642062930000|2022-01-13 08:35:30|29391.34|29391.34|29391.34|29391.34|29391.34|29391.34|29391.34|29391.34|0
1642062940000|2022-01-13 08:35:40|29377.2|29377.2|29377.2|29377.2|29380.73|29380.73|29377.2|29377.2|0
1642062960000|2022-01-13 08:36:00|29387.8|29387.8|29389|29389|29392.54|29392.54|29387.8|29387.8|0
1642063000000|2022-01-13 08:36:40|29374.87|29374.87|29378.4|29378.4|29378.4|29378.4|29374.87|29374.87|0
1642063010000|2022-01-13 08:36:50|29371.33|29371.33|29371.33|29371.33|29371.33|29371.33|29371.33|29371.33|0
1642063020000|2022-01-13 08:37:00|29370.1|29370.1|29370.1|29370.1|29370.1|29370.1|29370.1|29370.1|0
1642063030000|2022-01-13 08:37:10|29368.3|29368.3|29368.3|29368.3|29368.3|29368.3|29368.3|29368.3|0
1642063040000|2022-01-13 08:37:20|29367.7|29367.7|29354.16|29354.16|29368.9|29368.9|29354.16|29354.16|0
1642063050000|2022-01-13 08:37:30|29361.23|29361.23|29357.69|29357.69|29364.76|29364.76|29357.69|29357.69|0
1642063060000|2022-01-13 08:37:40|29358.92|29358.92|29374.26|29374.26|29374.26|29374.26|29358.92|29358.92|0
1642063070000|2022-01-13 08:37:50|29367.19|29367.19|29360.12|29360.12|29367.19|29367.19|29360.12|29360.12|0
1642063080000|2022-01-13 08:38:00|29353.05|29353.05|29356.59|29356.59|29356.59|29356.59|29353.05|29353.05|0
1642063100000|2022-01-13 08:38:20|29349.52|29349.52|29353.05|29353.05|29353.05|29353.05|29349.52|29349.52|0
1642063120000|2022-01-13 08:38:40|29356.59|29356.59|29356.59|29356.59|29356.59|29356.59|29356.59|29356.59|0
1642063140000|2022-01-13 08:39:00|29360.12|29360.12|29360.85|29360.85|29360.85|29360.85|29360.12|29360.12|0
1642063150000|2022-01-13 08:39:10|29357.32|29357.32|29357.32|29357.32|29357.32|29357.32|29357.32|29357.32|0
1642063170000|2022-01-13 08:39:30|29353.78|29353.78|29360.85|29360.85|29367.92|29367.92|29353.78|29353.78|0
1642063200000|2022-01-13 08:40:00|29367.92|29367.92|29371.46|29371.46|29371.46|29371.46|29367.92|29367.92|0
1642063210000|2022-01-13 08:40:10|29371.7|29371.7|29371.7|29371.7|29371.7|29371.7|29371.7|29371.7|0
1642063240000|2022-01-13 08:40:40|29382.3|29382.3|29382.3|29382.3|29382.3|29382.3|29382.3|29382.3|0
1642063300000|2022-01-13 08:41:40|29385.84|29385.84|29388.77|29388.77|29389.97|29389.97|29385.84|29385.84|0
1642063340000|2022-01-13 08:42:20|29392.31|29392.31|29388.77|29388.77|29392.31|29392.31|29388.77|29388.77|0
1642063360000|2022-01-13 08:42:40|29385.24|29385.24|29385.24|29385.24|29385.24|29385.24|29385.24|29385.24|0
1642063370000|2022-01-13 08:42:50|29381.7|29381.7|29381.7|29381.7|29381.7|29381.7|29381.7|29381.7|0
1642063380000|2022-01-13 08:43:00|29378.17|29378.17|29378.17|29378.17|29378.17|29378.17|29378.17|29378.17|0
1642063400000|2022-01-13 08:43:20|29374.63|29374.63|29374.03|29374.03|29374.63|29374.63|29374.03|29374.03|0
1642063430000|2022-01-13 08:43:50|29375.23|29375.23|29374.03|29374.03|29375.23|29375.23|29374.03|29374.03|0
1642063480000|2022-01-13 08:44:40|29374.51|29374.51|29374.51|29374.51|29375.72|29375.72|29374.51|29374.51|0
1642063490000|2022-01-13 08:44:50|29374.92|29374.92|29374.92|29374.92|29374.92|29374.92|29374.92|29374.92|0
1642063500000|2022-01-13 08:45:00|29375.33|29375.33|29375.33|29375.33|29375.33|29375.33|29375.33|29375.33|0
1642063520000|2022-01-13 08:45:20|29385.94|29385.94|29389.47|29389.47|29390.07|29390.07|29385.94|29385.94|0
1642063550000|2022-01-13 08:45:50|29396.54|29396.54|29396.54|29396.54|29396.54|29396.54|29396.54|29396.54|0
1642063570000|2022-01-13 08:46:10|29393.01|29393.01|29393.01|29393.01|29393.01|29393.01|29393.01|29393.01|0
1642063600000|2022-01-13 08:46:40|29389.47|29389.47|29393.01|29393.01|29393.01|29393.01|29389.47|29389.47|0
1642063610000|2022-01-13 08:46:50|29396.54|29396.54|29396.54|29396.54|29396.54|29396.54|29396.54|29396.54|0
1642063670000|2022-01-13 08:47:50|29400.08|29400.08|29400.08|29400.08|29400.08|29400.08|29400.08|29400.08|0
1642063720000|2022-01-13 08:48:40|29396.54|29396.54|29396.54|29396.54|29396.54|29396.54|29396.54|29396.54|0
1642063730000|2022-01-13 08:48:50|29389.47|29389.47|29389.47|29389.47|29389.47|29389.47|29389.47|29389.47|0
1642063740000|2022-01-13 08:49:00|29393.01|29393.01|29400.08|29400.08|29400.08|29400.08|29393.01|29393.01|0
1642063820000|2022-01-13 08:50:20|29396.54|29396.54|29393.01|29393.01|29396.54|29396.54|29393.01|29393.01|0
1642063830000|2022-01-13 08:50:30|29389.47|29389.47|29389.47|29389.47|29389.47|29389.47|29389.47|29389.47|0
1642063840000|2022-01-13 08:50:40|29393.01|29393.01|29393.01|29393.01|29393.01|29393.01|29393.01|29393.01|0
1642063850000|2022-01-13 08:50:50|29395.41|29395.41|29395.41|29395.41|29395.41|29395.41|29395.41|29395.41|0
1642063860000|2022-01-13 08:51:00|29394.81|29394.81|29401.88|29401.88|29401.88|29401.88|29394.81|29394.81|0
1642063870000|2022-01-13 08:51:10|29398.35|29398.35|29398.35|29398.35|29398.35|29398.35|29398.35|29398.35|0
1642063910000|2022-01-13 08:51:50|29401.88|29401.88|29401.88|29401.88|29401.88|29401.88|29401.88|29401.88|0
1642063920000|2022-01-13 08:52:00|29405.42|29405.42|29401.88|29401.88|29405.42|29405.42|29401.88|29401.88|0
1642063930000|2022-01-13 08:52:10|29405.42|29405.42|29405.42|29405.42|29405.42|29405.42|29405.42|29405.42|0
1642063970000|2022-01-13 08:52:50|29401.88|29401.88|29402.7|29402.7|29402.7|29402.7|29401.88|29401.88|0
1642063980000|2022-01-13 08:53:00|29403.9|29403.9|29407.44|29407.44|29407.44|29407.44|29403.9|29403.9|0
1642063990000|2022-01-13 08:53:10|29403.9|29403.9|29400.37|29400.37|29403.9|29403.9|29396.83|29396.83|0
1642064000000|2022-01-13 08:53:20|29396.83|29396.83|29389.76|29389.76|29396.83|29396.83|29389.76|29389.76|0
1642064010000|2022-01-13 08:53:30|29396.83|29396.83|29400.37|29400.37|29400.37|29400.37|29396.83|29396.83|0
1642064020000|2022-01-13 08:53:40|29396.83|29396.83|29396.83|29396.83|29396.83|29396.83|29396.83|29396.83|0
1642064040000|2022-01-13 08:54:00|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|29393.3|0
1642064050000|2022-01-13 08:54:10|29393.06|29393.06|29393.06|29393.06|29393.06|29393.06|29393.06|29393.06|0
1642064070000|2022-01-13 08:54:30|29389.52|29389.52|29393.06|29393.06|29393.06|29393.06|29389.52|29389.52|0
1642064090000|2022-01-13 08:54:50|29389.52|29389.52|29385.99|29385.99|29389.52|29389.52|29385.99|29385.99|0
1642064100000|2022-01-13 08:55:00|29393.06|29393.06|29393.06|29393.06|29393.06|29393.06|29393.06|29393.06|0
1642064110000|2022-01-13 08:55:10|29392.65|29392.65|29392.65|29392.65|29392.65|29392.65|29392.65|29392.65|0
1642064120000|2022-01-13 08:55:20|29391.68|29391.68|29391.68|29391.68|29391.68|29391.68|29391.68|29391.68|0
1642064130000|2022-01-13 08:55:30|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|0
1642064140000|2022-01-13 08:55:40|29391.68|29391.68|29391.68|29391.68|29391.68|29391.68|29391.68|29391.68|0
1642064150000|2022-01-13 08:55:50|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|0
1642064160000|2022-01-13 08:56:00|29388.74|29388.74|29394.61|29394.61|29394.61|29394.61|29387.54|29387.54|0
1642064180000|2022-01-13 08:56:20|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|0
1642064210000|2022-01-13 08:56:50|29391.08|29391.08|29391.08|29391.08|29391.08|29391.08|29391.08|29391.08|0
1642064220000|2022-01-13 08:57:00|29401.68|29401.68|29401.68|29401.68|29401.68|29401.68|29401.68|29401.68|0
1642064250000|2022-01-13 08:57:30|29394.61|29394.61|29391.08|29391.08|29394.61|29394.61|29391.08|29391.08|0
1642064260000|2022-01-13 08:57:40|29394.61|29394.61|29394.61|29394.61|29394.61|29394.61|29394.61|29394.61|0
1642064300000|2022-01-13 08:58:20|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|0
1642064310000|2022-01-13 08:58:30|29408.75|29408.75|29409.95|29409.95|29409.95|29409.95|29406.42|29406.42|0
1642064350000|2022-01-13 08:59:10|29413.49|29413.49|29413.49|29413.49|29413.49|29413.49|29413.49|29413.49|0
1642064360000|2022-01-13 08:59:20|29406.42|29406.42|29406.42|29406.42|29406.42|29406.42|29406.42|29406.42|0
1642064400000|2022-01-13 09:00:00|29409.95|29409.95|29409.95|29409.95|29409.95|29409.95|29409.95|29409.95|0
1642064430000|2022-01-13 09:00:30|29406.42|29406.42|29402.88|29402.88|29406.42|29406.42|29402.88|29402.88|0
1642064460000|2022-01-13 09:01:00|29402.28|29402.28|29402.28|29402.28|29402.28|29402.28|29402.28|29402.28|0
1642064470000|2022-01-13 09:01:10|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|0
1642064530000|2022-01-13 09:02:10|29402.28|29402.28|29402.28|29402.28|29402.28|29402.28|29402.28|29402.28|0
1642064570000|2022-01-13 09:02:50|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|0
1642064580000|2022-01-13 09:03:00|29391.68|29391.68|29388.14|29388.14|29391.68|29391.68|29388.14|29388.14|0
1642064600000|2022-01-13 09:03:20|29384.61|29384.61|29384.61|29384.61|29384.61|29384.61|29384.61|29384.61|0
1642064650000|2022-01-13 09:04:10|29381.07|29381.07|29381.07|29381.07|29381.07|29381.07|29381.07|29381.07|0
1642064660000|2022-01-13 09:04:20|29374|29374|29366.93|29366.93|29374|29374|29366.93|29366.93|0
1642064680000|2022-01-13 09:04:40|29363.4|29363.4|29363.4|29363.4|29363.4|29363.4|29363.4|29363.4|0
1642064710000|2022-01-13 09:05:10|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|0
1642064730000|2022-01-13 09:05:30|29356.81|29356.81|29348.54|29348.54|29356.81|29356.81|29348.54|29348.54|0
1642064750000|2022-01-13 09:05:50|29345.01|29345.01|29345.25|29345.25|29345.25|29345.25|29345.01|29345.01|0
1642064760000|2022-01-13 09:06:00|29355.85|29355.85|29355.85|29355.85|29355.85|29355.85|29355.85|29355.85|0
1642064780000|2022-01-13 09:06:20|29369.99|29369.99|29370.59|29370.59|29370.59|29370.59|29369.99|29369.99|0
1642064790000|2022-01-13 09:06:30|29374.13|29374.13|29363.52|29363.52|29374.13|29374.13|29363.52|29363.52|0
1642064810000|2022-01-13 09:06:50|29370.59|29370.59|29374.13|29374.13|29374.13|29374.13|29370.59|29370.59|0
1642064850000|2022-01-13 09:07:30|29381.2|29381.2|29381.2|29381.2|29381.2|29381.2|29381.2|29381.2|0
1642064860000|2022-01-13 09:07:40|29381.8|29381.8|29381.8|29381.8|29381.8|29381.8|29381.8|29381.8|0
1642064870000|2022-01-13 09:07:50|29385.33|29385.33|29388.87|29388.87|29388.87|29388.87|29385.33|29385.33|0
1642064920000|2022-01-13 09:08:40|29385.33|29385.33|29385.33|29385.33|29385.33|29385.33|29378.26|29378.26|0
1642064960000|2022-01-13 09:09:20|29392.4|29392.4|29392.4|29392.4|29392.4|29392.4|29392.4|29392.4|0
1642065000000|2022-01-13 09:10:00|29378.26|29378.26|29379.23|29379.23|29379.23|29379.23|29378.26|29378.26|0
1642065040000|2022-01-13 09:10:40|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|0
1642065050000|2022-01-13 09:10:50|29379.23|29379.23|29379.23|29379.23|29379.23|29379.23|29379.23|29379.23|0
1642065070000|2022-01-13 09:11:10|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|0
1642065080000|2022-01-13 09:11:20|29372.16|29372.16|29368.63|29368.63|29372.16|29372.16|29368.63|29368.63|0
1642065140000|2022-01-13 09:12:20|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|0
1642065170000|2022-01-13 09:12:50|29379.23|29379.23|29379.23|29379.23|29379.23|29379.23|29379.23|29379.23|0
1642065180000|2022-01-13 09:13:00|29382.77|29382.77|29386.3|29386.3|29386.3|29386.3|29382.77|29382.77|0
1642065220000|2022-01-13 09:13:40|29385.7|29385.7|29364.49|29364.49|29385.7|29385.7|29364.49|29364.49|0
1642065230000|2022-01-13 09:13:50|29364.73|29364.73|29364.73|29364.73|29364.73|29364.73|29364.73|29364.73|0
1642065240000|2022-01-13 09:14:00|29368.27|29368.27|29364.73|29364.73|29368.27|29368.27|29364.73|29364.73|0
1642065300000|2022-01-13 09:15:00|29361.2|29361.2|29361.2|29361.2|29361.2|29361.2|29361.2|29361.2|0
1642065350000|2022-01-13 09:15:50|29354.13|29354.13|29354.13|29354.13|29354.13|29354.13|29354.13|29354.13|0
1642065370000|2022-01-13 09:16:10|29361.2|29361.2|29361.2|29361.2|29361.2|29361.2|29361.2|29361.2|0
1642065380000|2022-01-13 09:16:20|29361.8|29361.8|29368.87|29368.87|29368.87|29368.87|29361.8|29361.8|0
1642065390000|2022-01-13 09:16:30|29368.46|29368.46|29368.46|29368.46|29368.46|29368.46|29368.46|29368.46|0
1642065400000|2022-01-13 09:16:40|29372|29372|29372|29372|29372|29372|29372|29372|0
1642065410000|2022-01-13 09:16:50|29368.46|29368.46|29368.46|29368.46|29368.46|29368.46|29368.46|29368.46|0
1642065420000|2022-01-13 09:17:00|29368.7|29368.7|29368.63|29368.63|29368.7|29368.7|29368.22|29368.22|0
1642065430000|2022-01-13 09:17:10|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|0
1642065440000|2022-01-13 09:17:20|29372.16|29372.16|29372.16|29372.16|29372.16|29372.16|29372.16|29372.16|0
1642065460000|2022-01-13 09:17:40|29382.77|29382.77|29382.77|29382.77|29386.3|29386.3|29382.77|29382.77|0
1642065470000|2022-01-13 09:17:50|29379.23|29379.23|29379.23|29379.23|29379.23|29379.23|29379.23|29379.23|0
1642065530000|2022-01-13 09:18:50|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|29375.7|0
1642065540000|2022-01-13 09:19:00|29372.16|29372.16|29372.16|29372.16|29372.16|29372.16|29372.16|29372.16|0
1642065550000|2022-01-13 09:19:10|29370.96|29370.96|29370.96|29370.96|29370.96|29370.96|29370.96|29370.96|0
1642065580000|2022-01-13 09:19:40|29363.89|29363.89|29353.29|29353.29|29363.89|29363.89|29353.29|29353.29|0
1642065610000|2022-01-13 09:20:10|29349.75|29349.75|29349.75|29349.75|29349.75|29349.75|29349.75|29349.75|0
1642065630000|2022-01-13 09:20:30|29350.16|29350.16|29350.16|29350.16|29350.16|29350.16|29350.16|29350.16|0
1642065660000|2022-01-13 09:21:00|29350.57|29350.57|29350.57|29350.57|29350.57|29350.57|29350.57|29350.57|0
1642065700000|2022-01-13 09:21:40|29350.98|29350.98|29373.39|29373.39|29373.39|29373.39|29350.98|29350.98|0
1642065720000|2022-01-13 09:22:00|29369.86|29369.86|29369.86|29369.86|29369.86|29369.86|29369.86|29369.86|0
1642065740000|2022-01-13 09:22:20|29366.32|29366.32|29366.32|29366.32|29366.32|29366.32|29366.32|29366.32|0
1642065750000|2022-01-13 09:22:30|29359.25|29359.25|29359.25|29359.25|29359.25|29359.25|29359.25|29359.25|0
1642065770000|2022-01-13 09:22:50|29362.79|29362.79|29362.79|29362.79|29362.79|29362.79|29362.79|29362.79|0
1642065790000|2022-01-13 09:23:10|29366.32|29366.32|29366.32|29366.32|29366.32|29366.32|29366.32|29366.32|0
1642065820000|2022-01-13 09:23:40|29367.29|29367.29|29363.76|29363.76|29367.29|29367.29|29363.76|29363.76|0
1642065870000|2022-01-13 09:24:30|29353.15|29353.15|29353.15|29353.15|29353.15|29353.15|29353.15|29353.15|0
1642065890000|2022-01-13 09:24:50|29360.22|29360.22|29360.22|29360.22|29360.22|29360.22|29360.22|29360.22|0
1642065940000|2022-01-13 09:25:40|29374.36|29374.36|29374.36|29374.36|29374.36|29374.36|29374.36|29374.36|0
1642065950000|2022-01-13 09:25:50|29370.83|29370.83|29370.83|29370.83|29370.83|29370.83|29370.83|29370.83|0
1642065970000|2022-01-13 09:26:10|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|0
1642066020000|2022-01-13 09:27:00|29366.47|29366.47|29366.47|29366.47|29366.47|29366.47|29366.47|29366.47|0
1642066030000|2022-01-13 09:27:10|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|0
1642066040000|2022-01-13 09:27:20|29363.76|29363.76|29363.76|29363.76|29367.29|29367.29|29363.76|29363.76|0
1642066050000|2022-01-13 09:27:30|29364.36|29364.36|29364.96|29364.96|29364.96|29364.96|29364.36|29364.36|0
1642066060000|2022-01-13 09:27:40|29365.2|29365.2|29365.2|29365.2|29365.2|29365.2|29365.2|29365.2|0
1642066140000|2022-01-13 09:29:00|29358.13|29358.13|29361.66|29361.66|29365.2|29365.2|29358.13|29358.13|0
1642066190000|2022-01-13 09:29:50|29362.15|29362.15|29362.15|29362.15|29362.15|29362.15|29362.15|29362.15|0
1642066200000|2022-01-13 09:30:00|29365.68|29365.68|29362.15|29362.15|29365.68|29365.68|29362.15|29362.15|0
1642066230000|2022-01-13 09:30:30|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|0
1642066240000|2022-01-13 09:30:40|29362.15|29362.15|29358.61|29358.61|29362.15|29362.15|29358.61|29358.61|0
1642066250000|2022-01-13 09:30:50|29358.86|29358.86|29359.1|29359.1|29359.1|29359.1|29358.86|29358.86|0
1642066260000|2022-01-13 09:31:00|29362.63|29362.63|29362.63|29362.63|29362.63|29362.63|29362.63|29362.63|0
1642066280000|2022-01-13 09:31:20|29369.7|29369.7|29369.7|29369.7|29369.7|29369.7|29369.7|29369.7|0
1642066300000|2022-01-13 09:31:40|29366.17|29366.17|29363.04|29363.04|29366.58|29366.58|29359.51|29359.51|0
1642066310000|2022-01-13 09:31:50|29363.45|29363.45|29363.45|29363.45|29363.45|29363.45|29363.45|29363.45|0
1642066340000|2022-01-13 09:32:20|29366.99|29366.99|29366.99|29366.99|29366.99|29366.99|29366.99|29366.99|0
1642066360000|2022-01-13 09:32:40|29359.92|29359.92|29370.52|29370.52|29370.52|29370.52|29359.92|29359.92|0
1642066390000|2022-01-13 09:33:10|29366.99|29366.99|29366.99|29366.99|29366.99|29366.99|29366.99|29366.99|0
1642066420000|2022-01-13 09:33:40|29366.39|29366.39|29366.39|29366.39|29366.39|29366.39|29366.39|29366.39|0
1642066430000|2022-01-13 09:33:50|29365.16|29365.16|29361.62|29361.62|29365.16|29365.16|29361.62|29361.62|0
1642066440000|2022-01-13 09:34:00|29362.03|29362.03|29362.03|29362.03|29362.03|29362.03|29362.03|29362.03|0
1642066480000|2022-01-13 09:34:40|29361.55|29361.55|29361.55|29361.55|29361.55|29361.55|29361.55|29361.55|0
1642066490000|2022-01-13 09:34:50|29362.15|29362.15|29362.15|29362.15|29362.15|29362.15|29362.15|29362.15|0
1642066510000|2022-01-13 09:35:10|29365.68|29365.68|29365.68|29365.68|29365.68|29365.68|29365.68|29365.68|0
1642066520000|2022-01-13 09:35:20|29369.22|29369.22|29369.22|29369.22|29369.22|29369.22|29369.22|29369.22|0
1642066540000|2022-01-13 09:35:40|29376.29|29376.29|29376.29|29376.29|29376.29|29376.29|29376.29|29376.29|0
1642066550000|2022-01-13 09:35:50|29379.82|29379.82|29376.29|29376.29|29379.82|29379.82|29376.29|29376.29|0
1642066560000|2022-01-13 09:36:00|29372.75|29372.75|29370.42|29370.42|29372.75|29372.75|29369.22|29369.22|0
1642066590000|2022-01-13 09:36:30|29366.89|29366.89|29356.28|29356.28|29366.89|29366.89|29356.28|29356.28|0
1642066610000|2022-01-13 09:36:50|29359.82|29359.82|29359.82|29359.82|29359.82|29359.82|29359.82|29359.82|0
1642066620000|2022-01-13 09:37:00|29359.57|29359.57|29359.33|29359.33|29359.57|29359.57|29359.33|29359.33|0
1642066670000|2022-01-13 09:37:50|29362.87|29362.87|29362.87|29362.87|29362.87|29362.87|29362.87|29362.87|0
1642066680000|2022-01-13 09:38:00|29359.33|29359.33|29355.8|29355.8|29359.33|29359.33|29355.8|29355.8|0
1642066720000|2022-01-13 09:38:40|29348.73|29348.73|29347.12|29347.12|29348.73|29348.73|29347.12|29347.12|0
1642066750000|2022-01-13 09:39:10|29350.65|29350.65|29350.65|29350.65|29350.65|29350.65|29350.65|29350.65|0
1642066830000|2022-01-13 09:40:30|29347.12|29347.12|29352.45|29352.45|29352.45|29352.45|29347.12|29347.12|0
1642066870000|2022-01-13 09:41:10|29351.25|29351.25|29350.05|29350.05|29351.25|29351.25|29350.05|29350.05|0
1642066910000|2022-01-13 09:41:50|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|0
1642066930000|2022-01-13 09:42:10|29357.12|29357.12|29357.12|29357.12|29357.12|29357.12|29357.12|29357.12|0
1642066970000|2022-01-13 09:42:50|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|0
1642066980000|2022-01-13 09:43:00|29357.12|29357.12|29360.65|29360.65|29360.65|29360.65|29357.12|29357.12|0
1642067010000|2022-01-13 09:43:30|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|0
1642067060000|2022-01-13 09:44:20|29357.12|29357.12|29353.58|29353.58|29357.12|29357.12|29353.58|29353.58|0
1642067070000|2022-01-13 09:44:30|29364.19|29364.19|29353.58|29353.58|29364.19|29364.19|29353.58|29353.58|0
1642067080000|2022-01-13 09:44:40|29346.51|29346.51|29350.05|29350.05|29350.05|29350.05|29346.51|29346.51|0
1642067130000|2022-01-13 09:45:30|29342.98|29342.98|29340.05|29340.05|29342.98|29342.98|29339.44|29339.44|0
1642067140000|2022-01-13 09:45:40|29343.58|29343.58|29343.58|29343.58|29343.58|29343.58|29343.58|29343.58|0
1642067160000|2022-01-13 09:46:00|29344.18|29344.18|29344.18|29344.18|29344.18|29344.18|29344.18|29344.18|0
1642067190000|2022-01-13 09:46:30|29337.11|29337.11|29337.11|29337.11|29337.11|29337.11|29337.11|29337.11|0
1642067200000|2022-01-13 09:46:40|29333.58|29333.58|29333.58|29333.58|29333.58|29333.58|29333.58|29333.58|0
1642067210000|2022-01-13 09:46:50|29337.11|29337.11|29340.65|29340.65|29340.65|29340.65|29337.11|29337.11|0
1642067330000|2022-01-13 09:48:50|29338.84|29338.84|29338.84|29338.84|29338.84|29338.84|29338.84|29338.84|0
1642067340000|2022-01-13 09:49:00|29335.31|29335.31|29336.51|29336.51|29336.51|29336.51|29335.31|29335.31|0
1642067350000|2022-01-13 09:49:10|29332.98|29332.98|29332.98|29332.98|29332.98|29332.98|29332.98|29332.98|0
1642067360000|2022-01-13 09:49:20|29332.37|29332.37|29332.98|29332.98|29332.98|29332.98|29332.37|29332.37|0
1642067370000|2022-01-13 09:49:30|29332.37|29332.37|29325.91|29325.91|29332.98|29332.98|29325.91|29325.91|0
1642067390000|2022-01-13 09:49:50|29329.44|29329.44|29329.56|29329.56|29330.04|29330.04|29329.44|29329.44|0
1642067430000|2022-01-13 09:50:30|29333.09|29333.09|29318.95|29318.95|29333.09|29333.09|29318.95|29318.95|0
1642067500000|2022-01-13 09:51:40|29322.49|29322.49|29326.02|29326.02|29326.02|29326.02|29322.49|29322.49|0
1642067550000|2022-01-13 09:52:30|29333.09|29333.09|29328.36|29328.36|29333.09|29333.09|29328.36|29328.36|0
1642067560000|2022-01-13 09:52:40|29328.96|29328.96|29332.49|29332.49|29332.49|29332.49|29328.96|29328.96|0
1642067570000|2022-01-13 09:52:50|29336.03|29336.03|29339.56|29339.56|29339.56|29339.56|29336.03|29336.03|0
1642067580000|2022-01-13 09:53:00|29336.03|29336.03|29339.56|29339.56|29339.56|29339.56|29336.03|29336.03|0
1642067610000|2022-01-13 09:53:30|29332.49|29332.49|29332.49|29332.49|29332.49|29332.49|29332.49|29332.49|0
1642067620000|2022-01-13 09:53:40|29328.96|29328.96|29328.96|29328.96|29328.96|29328.96|29328.96|29328.96|0
1642067670000|2022-01-13 09:54:30|29325.42|29325.42|29325.42|29325.42|29325.42|29325.42|29325.42|29325.42|0
1642067760000|2022-01-13 09:56:00|29328.96|29328.96|29325.42|29325.42|29328.96|29328.96|29325.42|29325.42|0
1642067800000|2022-01-13 09:56:40|29321.89|29321.89|29321.89|29321.89|29321.89|29321.89|29321.89|29321.89|0
1642067850000|2022-01-13 09:57:30|29318.35|29318.35|29318.35|29318.35|29318.35|29318.35|29318.35|29318.35|0
1642067870000|2022-01-13 09:57:50|29317.75|29317.75|29317.75|29317.75|29317.75|29317.75|29317.75|29317.75|0
1642067880000|2022-01-13 09:58:00|29314.22|29314.22|29314.22|29314.22|29314.22|29314.22|29314.22|29314.22|0
1642067890000|2022-01-13 09:58:10|29307.15|29307.15|29307.15|29307.15|29307.15|29307.15|29307.15|29307.15|0
1642067900000|2022-01-13 09:58:20|29303.61|29303.61|29303.61|29303.61|29303.61|29303.61|29303.61|29303.61|0
1642067910000|2022-01-13 09:58:30|29307.15|29307.15|29307.15|29307.15|29307.15|29307.15|29307.15|29307.15|0
1642067930000|2022-01-13 09:58:50|29307.63|29307.63|29307.63|29307.63|29307.63|29307.63|29307.63|29307.63|0
1642067940000|2022-01-13 09:59:00|29311.17|29311.17|29311.17|29311.17|29311.17|29311.17|29311.17|29311.17|0
1642067960000|2022-01-13 09:59:20|29312.37|29312.37|29312.37|29312.37|29312.37|29312.37|29312.37|29312.37|0
1642068010000|2022-01-13 10:00:10|29311.64|29311.64|29311.64|29311.64|29311.64|29311.64|29311.64|29311.64|0
1642068040000|2022-01-13 10:00:40|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|0
1642068050000|2022-01-13 10:00:50|29318.71|29318.71|29322.25|29322.25|29322.25|29322.25|29318.71|29318.71|0
1642068060000|2022-01-13 10:01:00|29311.64|29311.64|29315.18|29315.18|29315.18|29315.18|29311.64|29311.64|0
1642068070000|2022-01-13 10:01:10|29318.71|29318.71|29318.71|29318.71|29318.71|29318.71|29318.71|29318.71|0
1642068080000|2022-01-13 10:01:20|29322.25|29322.25|29322.25|29322.25|29322.25|29322.25|29322.25|29322.25|0
1642068110000|2022-01-13 10:01:50|29318.71|29318.71|29318.71|29318.71|29318.71|29318.71|29318.71|29318.71|0
1642068150000|2022-01-13 10:02:30|29322.25|29322.25|29318.71|29318.71|29322.25|29322.25|29318.71|29318.71|0
1642068170000|2022-01-13 10:02:50|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|0
1642068230000|2022-01-13 10:03:50|29308.11|29308.11|29308.11|29308.11|29308.11|29308.11|29308.11|29308.11|0
1642068240000|2022-01-13 10:04:00|29311.64|29311.64|29318.71|29318.71|29318.71|29318.71|29311.64|29311.64|0
1642068250000|2022-01-13 10:04:10|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|0
1642068260000|2022-01-13 10:04:20|29315.78|29315.78|29315.78|29315.78|29315.78|29315.78|29315.78|29315.78|0
1642068270000|2022-01-13 10:04:30|29322.85|29322.85|29322.85|29322.85|29322.85|29322.85|29322.85|29322.85|0
1642068300000|2022-01-13 10:05:00|29326.38|29326.38|29326.38|29326.38|29326.38|29326.38|29326.38|29326.38|0
1642068330000|2022-01-13 10:05:30|29333.45|29333.45|29333.45|29333.45|29333.45|29333.45|29333.45|29333.45|0
1642068340000|2022-01-13 10:05:40|29329.92|29329.92|29331.15|29331.15|29331.15|29331.15|29329.92|29329.92|0
1642068370000|2022-01-13 10:06:10|29327.61|29327.61|29324.08|29324.08|29327.61|29327.61|29324.08|29324.08|0
1642068480000|2022-01-13 10:08:00|29320.54|29320.54|29324.08|29324.08|29324.08|29324.08|29320.54|29320.54|0
1642068520000|2022-01-13 10:08:40|29327.61|29327.61|29327.61|29327.61|29327.61|29327.61|29327.61|29327.61|0
1642068530000|2022-01-13 10:08:50|29327.01|29327.01|29327.01|29327.01|29327.01|29327.01|29327.01|29327.01|0
1642068600000|2022-01-13 10:10:00|29323.47|29323.47|29323.47|29323.47|29323.47|29323.47|29323.47|29323.47|0
1642068740000|2022-01-13 10:12:20|29324.08|29324.08|29324.08|29324.08|29324.08|29324.08|29324.08|29324.08|0
1642068750000|2022-01-13 10:12:30|29327.61|29327.61|29327.61|29327.61|29327.61|29327.61|29327.61|29327.61|0
1642068800000|2022-01-13 10:13:20|29331.15|29331.15|29331.15|29331.15|29331.15|29331.15|29331.15|29331.15|0
1642068830000|2022-01-13 10:13:50|29331.63|29331.63|29328.09|29328.09|29331.63|29331.63|29328.09|29328.09|0
1642068880000|2022-01-13 10:14:40|29331.63|29331.63|29331.63|29331.63|29331.63|29331.63|29331.63|29331.63|0
1642068900000|2022-01-13 10:15:00|29328.09|29328.09|29323.96|29323.96|29328.09|29328.09|29323.96|29323.96|0
1642068910000|2022-01-13 10:15:10|29323.36|29323.36|29319.82|29319.82|29323.36|29323.36|29319.82|29319.82|0
1642068930000|2022-01-13 10:15:30|29318.62|29318.62|29322.76|29322.76|29322.76|29322.76|29318.62|29318.62|0
1642069030000|2022-01-13 10:17:10|29319.22|29319.22|29319.22|29319.22|29319.22|29319.22|29319.22|29319.22|0
1642069040000|2022-01-13 10:17:20|29318.4|29318.4|29318.4|29318.4|29318.4|29318.4|29318.4|29318.4|0
1642069100000|2022-01-13 10:18:20|29319|29319|29319|29319|29319|29319|29319|29319|0
1642069190000|2022-01-13 10:19:50|29326.07|29326.07|29326.07|29326.07|29326.07|29326.07|29326.07|29326.07|0
1642069200000|2022-01-13 10:20:00|29326.48|29326.48|29330.62|29330.62|29330.62|29330.62|29326.48|29326.48|0
1642069220000|2022-01-13 10:20:20|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|0
1642069280000|2022-01-13 10:21:20|29330.62|29330.62|29334.15|29334.15|29334.15|29334.15|29330.62|29330.62|0
1642069290000|2022-01-13 10:21:30|29337.69|29337.69|29337.69|29337.69|29337.69|29337.69|29337.69|29337.69|0
1642069330000|2022-01-13 10:22:10|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|0
1642069360000|2022-01-13 10:22:40|29330.62|29330.62|29330.62|29330.62|29330.62|29330.62|29330.62|29330.62|0
1642069400000|2022-01-13 10:23:20|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|0
1642069410000|2022-01-13 10:23:30|29334.56|29334.56|29334.56|29334.56|29334.56|29334.56|29334.56|29334.56|0
1642069480000|2022-01-13 10:24:40|29335.77|29335.77|29336.97|29336.97|29336.97|29336.97|29335.77|29335.77|0
1642069500000|2022-01-13 10:25:00|29340.5|29340.5|29340.5|29340.5|29340.5|29340.5|29340.5|29340.5|0
1642069510000|2022-01-13 10:25:10|29339.9|29339.9|29339.9|29339.9|29339.9|29339.9|29339.9|29339.9|0
1642069520000|2022-01-13 10:25:20|29343.44|29343.44|29343.44|29343.44|29343.44|29343.44|29343.44|29343.44|0
1642069590000|2022-01-13 10:26:30|29344.04|29344.04|29344.04|29344.04|29344.04|29344.04|29344.04|29344.04|0
1642069620000|2022-01-13 10:27:00|29340.5|29340.5|29336.97|29336.97|29340.5|29340.5|29336.97|29336.97|0
1642069670000|2022-01-13 10:27:50|29340.5|29340.5|29340.5|29340.5|29340.5|29340.5|29340.5|29340.5|0
1642069750000|2022-01-13 10:29:10|29347.57|29347.57|29351.11|29351.11|29351.11|29351.11|29347.57|29347.57|0
1642069760000|2022-01-13 10:29:20|29358.18|29358.18|29361.71|29361.71|29361.71|29361.71|29358.18|29358.18|0
1642069830000|2022-01-13 10:30:30|29359.31|29359.31|29360.51|29360.51|29360.51|29360.51|29359.31|29359.31|0
1642069850000|2022-01-13 10:30:50|29361.71|29361.71|29361.71|29361.71|29361.71|29361.71|29361.71|29361.71|0
1642069860000|2022-01-13 10:31:00|29358.18|29358.18|29361.71|29361.71|29361.71|29361.71|29358.18|29358.18|0
1642069940000|2022-01-13 10:32:20|29365.25|29365.25|29379.39|29379.39|29379.39|29379.39|29365.25|29365.25|0
1642069960000|2022-01-13 10:32:40|29375.85|29375.85|29389.99|29389.99|29389.99|29389.99|29375.85|29375.85|0
1642069970000|2022-01-13 10:32:50|29397.06|29397.06|29400.6|29400.6|29400.6|29400.6|29397.06|29397.06|0
1642069990000|2022-01-13 10:33:10|29397.06|29397.06|29397.06|29397.06|29397.06|29397.06|29397.06|29397.06|0
1642070020000|2022-01-13 10:33:40|29400.6|29400.6|29386.46|29386.46|29400.6|29400.6|29386.46|29386.46|0
1642070040000|2022-01-13 10:34:00|29387.06|29387.06|29387.06|29387.06|29387.06|29387.06|29387.06|29387.06|0
1642070060000|2022-01-13 10:34:20|29379.99|29379.99|29379.99|29379.99|29379.99|29379.99|29379.99|29379.99|0
1642070080000|2022-01-13 10:34:40|29383.52|29383.52|29383.52|29383.52|29383.52|29383.52|29383.52|29383.52|0
1642070110000|2022-01-13 10:35:10|29383.93|29383.93|29383.93|29383.93|29383.93|29383.93|29383.93|29383.93|0
1642070140000|2022-01-13 10:35:40|29387.47|29387.47|29387.47|29387.47|29387.47|29387.47|29387.47|29387.47|0
1642070260000|2022-01-13 10:37:40|29380.4|29380.4|29380.4|29380.4|29380.4|29380.4|29380.4|29380.4|0
1642070280000|2022-01-13 10:38:00|29383.93|29383.93|29383.93|29383.93|29383.93|29383.93|29383.93|29383.93|0
1642070300000|2022-01-13 10:38:20|29380.4|29380.4|29387.47|29387.47|29387.47|29387.47|29380.4|29380.4|0
1642070390000|2022-01-13 10:39:50|29380.4|29380.4|29380.4|29380.4|29380.4|29380.4|29380.4|29380.4|0
1642070410000|2022-01-13 10:40:10|29383.93|29383.93|29383.93|29383.93|29383.93|29383.93|29383.93|29383.93|0
1642070480000|2022-01-13 10:41:20|29373.33|29373.33|29373.33|29373.33|29373.33|29373.33|29373.33|29373.33|0
1642070490000|2022-01-13 10:41:30|29383.93|29383.93|29383.52|29383.52|29383.93|29383.93|29383.52|29383.52|0
1642070500000|2022-01-13 10:41:40|29382.92|29382.92|29382.92|29382.92|29382.92|29382.92|29382.92|29382.92|0
1642070530000|2022-01-13 10:42:10|29379.39|29379.39|29379.39|29379.39|29379.39|29379.39|29379.39|29379.39|0
1642070610000|2022-01-13 10:43:30|29375.85|29375.85|29375.44|29375.44|29375.85|29375.85|29375.44|29375.44|0
1642070630000|2022-01-13 10:43:50|29382.51|29382.51|29382.51|29382.51|29382.51|29382.51|29382.51|29382.51|0
1642070670000|2022-01-13 10:44:30|29383|29383|29383|29383|29383|29383|29383|29383|0
1642070720000|2022-01-13 10:45:20|29379.46|29379.46|29379.46|29379.46|29379.46|29379.46|29379.46|29379.46|0
1642070760000|2022-01-13 10:46:00|29379.94|29379.94|29379.94|29379.94|29379.94|29379.94|29379.94|29379.94|0
1642070770000|2022-01-13 10:46:10|29390.55|29390.55|29390.55|29390.55|29390.55|29390.55|29390.55|29390.55|0
1642070780000|2022-01-13 10:46:20|29387.01|29387.01|29390.55|29390.55|29390.55|29390.55|29387.01|29387.01|0
1642070800000|2022-01-13 10:46:40|29383.48|29383.48|29383.48|29383.48|29383.48|29383.48|29383.48|29383.48|0
1642070830000|2022-01-13 10:47:10|29379.94|29379.94|29379.94|29379.94|29379.94|29379.94|29379.94|29379.94|0
1642070900000|2022-01-13 10:48:20|29376.41|29376.41|29368.74|29368.74|29376.41|29376.41|29368.74|29368.74|0
1642070950000|2022-01-13 10:49:10|29372.27|29372.27|29368.74|29368.74|29372.27|29372.27|29368.74|29368.74|0
1642070970000|2022-01-13 10:49:30|29372.27|29372.27|29372.27|29372.27|29372.27|29372.27|29372.27|29372.27|0
1642071050000|2022-01-13 10:50:50|29371.67|29371.67|29371.67|29371.67|29371.67|29371.67|29371.67|29371.67|0
1642071130000|2022-01-13 10:52:10|29378.74|29378.74|29378.74|29378.74|29378.74|29378.74|29378.74|29378.74|0
1642071140000|2022-01-13 10:52:20|29382.28|29382.28|29375.21|29375.21|29382.28|29382.28|29375.21|29375.21|0
1642071190000|2022-01-13 10:53:10|29374.8|29374.8|29374.39|29374.39|29374.8|29374.8|29374.39|29374.39|0
1642071200000|2022-01-13 10:53:20|29374.8|29374.8|29374.8|29374.8|29374.8|29374.8|29374.8|29374.8|0
1642071240000|2022-01-13 10:54:00|29371.26|29371.26|29367.73|29367.73|29371.26|29371.26|29367.73|29367.73|0
1642071250000|2022-01-13 10:54:10|29367.13|29367.13|29362.99|29362.99|29367.13|29367.13|29362.99|29362.99|0
1642071260000|2022-01-13 10:54:20|29362.39|29362.39|29362.39|29362.39|29362.39|29362.39|29362.39|29362.39|0
1642071270000|2022-01-13 10:54:30|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|0
1642071400000|2022-01-13 10:56:40|29351.79|29351.79|29358.86|29358.86|29358.86|29358.86|29351.79|29351.79|0
1642071430000|2022-01-13 10:57:10|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|0
1642071460000|2022-01-13 10:57:40|29358.86|29358.86|29358.86|29358.86|29358.86|29358.86|29358.86|29358.86|0
1642071490000|2022-01-13 10:58:10|29351.79|29351.79|29351.79|29351.79|29351.79|29351.79|29351.79|29351.79|0
1642071510000|2022-01-13 10:58:30|29351.38|29351.38|29351.38|29351.38|29351.38|29351.38|29351.38|29351.38|0
1642071520000|2022-01-13 10:58:40|29340.77|29340.77|29340.77|29340.77|29344.31|29344.31|29340.77|29340.77|0
1642071530000|2022-01-13 10:58:50|29344.31|29344.31|29340.77|29340.77|29344.31|29344.31|29340.77|29340.77|0
1642071540000|2022-01-13 10:59:00|29344.31|29344.31|29330.65|29330.65|29344.79|29344.79|29330.65|29330.65|0
1642071550000|2022-01-13 10:59:10|29337.72|29337.72|29337.72|29337.72|29337.72|29337.72|29337.72|29337.72|0
1642071560000|2022-01-13 10:59:20|29341.26|29341.26|29341.26|29341.26|29341.26|29341.26|29341.26|29341.26|0
1642071600000|2022-01-13 11:00:00|29351.86|29351.86|29351.86|29351.86|29351.86|29351.86|29351.86|29351.86|0
1642071650000|2022-01-13 11:00:50|29355.4|29355.4|29355.4|29355.4|29355.4|29355.4|29355.4|29355.4|0
1642071700000|2022-01-13 11:01:40|29344.79|29344.79|29330.65|29330.65|29344.79|29344.79|29330.65|29330.65|0
1642071710000|2022-01-13 11:01:50|29327.12|29327.12|29327.12|29327.12|29327.12|29327.12|29327.12|29327.12|0
1642071760000|2022-01-13 11:02:40|29324.71|29324.71|29325.31|29325.31|29325.31|29325.31|29324.71|29324.71|0
1642071790000|2022-01-13 11:03:10|29328.85|29328.85|29321.78|29321.78|29328.85|29328.85|29318.24|29318.24|0
1642071800000|2022-01-13 11:03:20|29318.24|29318.24|29314.71|29314.71|29318.24|29318.24|29314.71|29314.71|0
1642071870000|2022-01-13 11:04:30|29311.17|29311.17|29307.64|29307.64|29311.17|29311.17|29307.64|29307.64|0
1642071880000|2022-01-13 11:04:40|29311.17|29311.17|29311.17|29311.17|29311.17|29311.17|29311.17|29311.17|0
1642071900000|2022-01-13 11:05:00|29307.64|29307.64|29304.1|29304.1|29307.64|29307.64|29304.1|29304.1|0
1642071950000|2022-01-13 11:05:50|29300.57|29300.57|29300.57|29300.57|29300.57|29300.57|29300.57|29300.57|0
1642071960000|2022-01-13 11:06:00|29297.03|29297.03|29297.03|29297.03|29297.03|29297.03|29297.03|29297.03|0
1642072000000|2022-01-13 11:06:40|29296.43|29296.43|29296.43|29296.43|29296.43|29296.43|29296.43|29296.43|0
1642072010000|2022-01-13 11:06:50|29299.97|29299.97|29299.97|29299.97|29299.97|29299.97|29299.97|29299.97|0
1642072030000|2022-01-13 11:07:10|29300.21|29300.21|29301.42|29301.42|29301.42|29301.42|29299.97|29299.97|0
1642072050000|2022-01-13 11:07:30|29294.35|29294.35|29294.35|29294.35|29294.35|29294.35|29276.68|29276.68|0
1642072060000|2022-01-13 11:07:40|29301.42|29301.42|29297.89|29297.89|29301.42|29301.42|29297.89|29297.89|0
1642072080000|2022-01-13 11:08:00|29304.96|29304.96|29304.96|29304.96|29304.96|29304.96|29304.96|29304.96|0
1642072120000|2022-01-13 11:08:40|29305.56|29305.56|29305.56|29305.56|29305.56|29305.56|29305.56|29305.56|0
1642072180000|2022-01-13 11:09:40|29306.16|29306.16|29306.16|29306.16|29306.16|29306.16|29306.16|29306.16|0
1642072200000|2022-01-13 11:10:00|29305.43|29305.43|29305.43|29305.43|29305.43|29305.43|29305.43|29305.43|0
1642072220000|2022-01-13 11:10:20|29301.9|29301.9|29301.9|29301.9|29301.9|29301.9|29301.9|29301.9|0
1642072250000|2022-01-13 11:10:50|29305.43|29305.43|29305.43|29305.43|29305.43|29305.43|29305.43|29305.43|0
1642072260000|2022-01-13 11:11:00|29304.46|29304.46|29304.46|29304.46|29304.46|29304.46|29304.46|29304.46|0
1642072300000|2022-01-13 11:11:40|29305.06|29305.06|29305.06|29305.06|29305.06|29305.06|29305.06|29305.06|0
1642072310000|2022-01-13 11:11:50|29312.13|29312.13|29312.13|29312.13|29312.13|29312.13|29312.13|29312.13|0
1642072330000|2022-01-13 11:12:10|29322.74|29322.74|29319.2|29319.2|29322.74|29322.74|29319.2|29319.2|0
1642072380000|2022-01-13 11:13:00|29319.8|29319.8|29319.8|29319.8|29319.8|29319.8|29319.8|29319.8|0
1642072420000|2022-01-13 11:13:40|29312.73|29312.73|29309.2|29309.2|29312.73|29312.73|29309.2|29309.2|0
1642072430000|2022-01-13 11:13:50|29305.66|29305.66|29305.66|29305.66|29305.66|29305.66|29305.66|29305.66|0
1642072490000|2022-01-13 11:14:50|29291.52|29291.52|29291.52|29291.52|29291.52|29291.52|29287.99|29287.99|0
1642072500000|2022-01-13 11:15:00|29290.92|29290.92|29283.85|29283.85|29290.92|29290.92|29283.85|29283.85|0
1642072510000|2022-01-13 11:15:10|29287.39|29287.39|29285.67|29285.67|29287.39|29287.39|29283.85|29283.85|0
1642072520000|2022-01-13 11:15:20|29285.18|29285.18|29285.18|29285.18|29285.18|29285.18|29285.18|29285.18|0
1642072580000|2022-01-13 11:16:20|29288.72|29288.72|29285.18|29285.18|29292.25|29292.25|29285.18|29285.18|0
1642072590000|2022-01-13 11:16:30|29281.65|29281.65|29281.65|29281.65|29281.65|29281.65|29281.65|29281.65|0
1642072610000|2022-01-13 11:16:50|29274.58|29274.58|29274.58|29274.58|29274.58|29274.58|29274.58|29274.58|0
1642072660000|2022-01-13 11:17:40|29267.51|29267.51|29267.51|29267.51|29267.51|29267.51|29267.51|29267.51|0
1642072760000|2022-01-13 11:19:20|29271.04|29271.04|29271.04|29271.04|29271.04|29271.04|29271.04|29271.04|0
1642072770000|2022-01-13 11:19:30|29267.51|29267.51|29265.7|29265.7|29267.51|29267.51|29265.7|29265.7|0
1642072780000|2022-01-13 11:19:40|29251.56|29251.56|29248.03|29248.03|29251.56|29251.56|29248.03|29248.03|0
1642072790000|2022-01-13 11:19:50|29244.49|29244.49|29244.49|29244.49|29244.49|29244.49|29244.49|29244.49|0
1642072800000|2022-01-13 11:20:00|29237.43|29237.43|29240.96|29240.96|29240.96|29240.96|29237.43|29237.43|0
1642072810000|2022-01-13 11:20:10|29244.49|29244.49|29240.96|29240.96|29244.49|29244.49|29240.96|29240.96|0
1642072820000|2022-01-13 11:20:20|29248.03|29248.03|29248.03|29248.03|29248.03|29248.03|29248.03|29248.03|0
1642072830000|2022-01-13 11:20:30|29251.56|29251.56|29251.56|29251.56|29251.56|29251.56|29251.56|29251.56|0
1642072840000|2022-01-13 11:20:40|29255.1|29255.1|29255.1|29255.1|29255.1|29255.1|29255.1|29255.1|0
1642072850000|2022-01-13 11:20:50|29253.9|29253.9|29253.9|29253.9|29253.9|29253.9|29253.9|29253.9|0
1642072860000|2022-01-13 11:21:00|29260.97|29260.97|29253.9|29253.9|29260.97|29260.97|29253.9|29253.9|0
1642072870000|2022-01-13 11:21:10|29264.5|29264.5|29257.43|29257.43|29264.5|29264.5|29257.43|29257.43|0
1642072880000|2022-01-13 11:21:20|29253.9|29253.9|29253.9|29253.9|29253.9|29253.9|29253.9|29253.9|0
1642072890000|2022-01-13 11:21:30|29254.5|29254.5|29254.5|29254.5|29254.5|29254.5|29254.5|29254.5|0
1642072900000|2022-01-13 11:21:40|29243.89|29243.89|29243.89|29243.89|29243.89|29243.89|29243.89|29243.89|0
1642072910000|2022-01-13 11:21:50|29250.96|29250.96|29250.96|29250.96|29250.96|29250.96|29250.96|29250.96|0
1642072970000|2022-01-13 11:22:50|29247.43|29247.43|29247.43|29247.43|29247.43|29247.43|29247.43|29247.43|0
1642072980000|2022-01-13 11:23:00|29240.36|29240.36|29240.36|29240.36|29240.36|29240.36|29240.36|29240.36|0
1642073090000|2022-01-13 11:24:50|29243.89|29243.89|29243.89|29243.89|29243.89|29243.89|29243.89|29243.89|0
1642073100000|2022-01-13 11:25:00|29247.43|29247.43|29247.43|29247.43|29247.43|29247.43|29247.43|29247.43|0
1642073120000|2022-01-13 11:25:20|29250.96|29250.96|29247.43|29247.43|29250.96|29250.96|29247.43|29247.43|0
1642073160000|2022-01-13 11:26:00|29246.83|29246.83|29246.83|29246.83|29246.83|29246.83|29246.83|29246.83|0
1642073220000|2022-01-13 11:27:00|29239.76|29239.76|29239.76|29239.76|29239.76|29239.76|29239.76|29239.76|0
1642073300000|2022-01-13 11:28:20|29243.29|29243.29|29243.29|29243.29|29243.29|29243.29|29243.29|29243.29|0
1642073310000|2022-01-13 11:28:30|29246.83|29246.83|29246.83|29246.83|29246.83|29246.83|29246.83|29246.83|0
1642073360000|2022-01-13 11:29:20|29243.29|29243.29|29243.29|29243.29|29243.29|29243.29|29243.29|29243.29|0
1642073370000|2022-01-13 11:29:30|29239.76|29239.76|29239.76|29239.76|29239.76|29239.76|29239.76|29239.76|0
1642073380000|2022-01-13 11:29:40|29240.17|29240.17|29240.17|29240.17|29240.17|29240.17|29240.17|29240.17|0
1642073390000|2022-01-13 11:29:50|29243.7|29243.7|29243.7|29243.7|29243.7|29243.7|29243.7|29243.7|0
1642073420000|2022-01-13 11:30:20|29247.24|29247.24|29247.24|29247.24|29247.24|29247.24|29247.24|29247.24|0
1642073430000|2022-01-13 11:30:30|29250.77|29250.77|29250.77|29250.77|29250.77|29250.77|29250.77|29250.77|0
1642073530000|2022-01-13 11:32:10|29254.31|29254.31|29240.17|29240.17|29254.31|29254.31|29240.17|29240.17|0
1642073540000|2022-01-13 11:32:20|29247.24|29247.24|29247.24|29247.24|29247.24|29247.24|29247.24|29247.24|0
1642073560000|2022-01-13 11:32:40|29243.7|29243.7|29243.7|29243.7|29243.7|29243.7|29243.7|29243.7|0
1642073580000|2022-01-13 11:33:00|29247.24|29247.24|29247.24|29247.24|29247.24|29247.24|29247.24|29247.24|0
1642073600000|2022-01-13 11:33:20|29240.17|29240.17|29236.03|29236.03|29240.17|29240.17|29236.03|29236.03|0
1642073610000|2022-01-13 11:33:30|29239.57|29239.57|29239.57|29239.57|29239.57|29239.57|29239.57|29239.57|0
1642073630000|2022-01-13 11:33:50|29232.5|29232.5|29232.09|29232.09|29232.5|29232.5|29232.09|29232.09|0
1642073650000|2022-01-13 11:34:10|29228.55|29228.55|29225.02|29225.02|29228.55|29228.55|29225.02|29225.02|0
1642073760000|2022-01-13 11:36:00|29217.95|29217.95|29217.95|29217.95|29217.95|29217.95|29210.88|29210.88|0
1642073770000|2022-01-13 11:36:10|29217.71|29217.71|29217.71|29217.71|29217.71|29217.71|29217.71|29217.71|0
1642073790000|2022-01-13 11:36:30|29217.95|29217.95|29217.95|29217.95|29217.95|29217.95|29217.95|29217.95|0
1642073800000|2022-01-13 11:36:40|29218.43|29218.43|29218.43|29218.43|29218.43|29218.43|29218.43|29218.43|0
1642073810000|2022-01-13 11:36:50|29214.9|29214.9|29214.9|29214.9|29214.9|29214.9|29214.9|29214.9|0
1642073850000|2022-01-13 11:37:30|29211.36|29211.36|29207.83|29207.83|29211.36|29211.36|29207.83|29207.83|0
1642073900000|2022-01-13 11:38:20|29211.36|29211.36|29211.36|29211.36|29211.36|29211.36|29211.36|29211.36|0
1642073950000|2022-01-13 11:39:10|29207.83|29207.83|29211.36|29211.36|29211.36|29211.36|29207.83|29207.83|0
1642073970000|2022-01-13 11:39:30|29218.43|29218.43|29218.43|29218.43|29218.43|29218.43|29218.43|29218.43|0
1642073980000|2022-01-13 11:39:40|29214.9|29214.9|29214.9|29214.9|29214.9|29214.9|29214.9|29214.9|0
1642074000000|2022-01-13 11:40:00|29214.49|29214.49|29210.95|29210.95|29214.49|29214.49|29210.95|29210.95|0
1642074030000|2022-01-13 11:40:30|29211.77|29211.77|29211.77|29211.77|29211.77|29211.77|29211.77|29211.77|0
1642074060000|2022-01-13 11:41:00|29211.17|29211.17|29211.17|29211.17|29211.17|29211.17|29211.17|29211.17|0
1642074090000|2022-01-13 11:41:30|29210.57|29210.57|29210.57|29210.57|29210.57|29210.57|29210.57|29210.57|0
1642074110000|2022-01-13 11:41:50|29207.04|29207.04|29207.04|29207.04|29207.04|29207.04|29207.04|29207.04|0
1642074140000|2022-01-13 11:42:20|29203.5|29203.5|29203.5|29203.5|29203.5|29203.5|29203.5|29203.5|0
1642074160000|2022-01-13 11:42:40|29199.97|29199.97|29199.97|29199.97|29199.97|29199.97|29199.97|29199.97|0
1642074180000|2022-01-13 11:43:00|29200.57|29200.57|29204.7|29204.7|29204.7|29204.7|29200.57|29200.57|0
1642074220000|2022-01-13 11:43:40|29211.77|29211.77|29211.77|29211.77|29211.77|29211.77|29211.77|29211.77|0
1642074230000|2022-01-13 11:43:50|29215.31|29215.31|29225.91|29225.91|29225.91|29225.91|29215.31|29215.31|0
1642074240000|2022-01-13 11:44:00|29218.84|29218.84|29215.55|29215.55|29219.08|29219.08|29215.55|29215.55|0
1642074250000|2022-01-13 11:44:10|29215.96|29215.96|29215.96|29215.96|29215.96|29215.96|29215.96|29215.96|0
1642074270000|2022-01-13 11:44:30|29212.42|29212.42|29212.42|29212.42|29212.42|29212.42|29212.42|29212.42|0
1642074280000|2022-01-13 11:44:40|29208.89|29208.89|29208.89|29208.89|29208.89|29208.89|29208.89|29208.89|0
1642074310000|2022-01-13 11:45:10|29205.35|29205.35|29205.35|29205.35|29205.35|29205.35|29205.35|29205.35|0
1642074330000|2022-01-13 11:45:30|29208.89|29208.89|29205.35|29205.35|29208.89|29208.89|29205.35|29205.35|0
1642074370000|2022-01-13 11:46:10|29208.89|29208.89|29208.89|29208.89|29208.89|29208.89|29208.89|29208.89|0
1642074410000|2022-01-13 11:46:50|29201.82|29201.82|29198.28|29198.28|29201.82|29201.82|29198.28|29198.28|0
1642074420000|2022-01-13 11:47:00|29197.87|29197.87|29197.87|29197.87|29197.87|29197.87|29197.87|29197.87|0
1642074450000|2022-01-13 11:47:30|29194.34|29194.34|29197.87|29197.87|29201.41|29201.41|29194.34|29194.34|0
1642074470000|2022-01-13 11:47:50|29190.8|29190.8|29190.8|29190.8|29190.8|29190.8|29190.8|29190.8|0
1642074480000|2022-01-13 11:48:00|29197.87|29197.87|29204.94|29204.94|29204.94|29204.94|29197.87|29197.87|0
1642074500000|2022-01-13 11:48:20|29201.41|29201.41|29201.41|29201.41|29201.41|29201.41|29201.41|29201.41|0
1642074540000|2022-01-13 11:49:00|29204.94|29204.94|29204.94|29204.94|29204.94|29204.94|29204.94|29204.94|0
1642074610000|2022-01-13 11:50:10|29208.48|29208.48|29208.48|29208.48|29208.48|29208.48|29208.48|29208.48|0
1642074620000|2022-01-13 11:50:20|29204.94|29204.94|29204.94|29204.94|29204.94|29204.94|29204.94|29204.94|0
1642074650000|2022-01-13 11:50:50|29201.41|29201.41|29201.41|29201.41|29201.41|29201.41|29201.41|29201.41|0
1642074670000|2022-01-13 11:51:10|29204.94|29204.94|29215.55|29215.55|29219.08|29219.08|29204.94|29204.94|0
1642074680000|2022-01-13 11:51:20|29212.01|29212.01|29208.48|29208.48|29212.01|29212.01|29208.48|29208.48|0
1642074710000|2022-01-13 11:51:50|29204.94|29204.94|29212.01|29212.01|29212.01|29212.01|29204.94|29204.94|0
1642074720000|2022-01-13 11:52:00|29208.48|29208.48|29208.48|29208.48|29208.48|29208.48|29208.48|29208.48|0
1642074740000|2022-01-13 11:52:20|29204.94|29204.94|29204.94|29204.94|29204.94|29204.94|29204.94|29204.94|0
1642074750000|2022-01-13 11:52:30|29201.41|29201.41|29201.41|29201.41|29201.41|29201.41|29201.41|29201.41|0
1642074770000|2022-01-13 11:52:50|29194.34|29194.34|29194.34|29194.34|29194.34|29194.34|29194.34|29194.34|0
1642074810000|2022-01-13 11:53:30|29197.87|29197.87|29197.87|29197.87|29197.87|29197.87|29197.87|29197.87|0
1642074830000|2022-01-13 11:53:50|29194.34|29194.34|29190.8|29190.8|29194.34|29194.34|29190.8|29190.8|0
1642074870000|2022-01-13 11:54:30|29187.27|29187.27|29187.27|29187.27|29187.27|29187.27|29187.27|29187.27|0
1642074880000|2022-01-13 11:54:40|29185.47|29185.47|29185.47|29185.47|29185.47|29185.47|29185.47|29185.47|0
1642074890000|2022-01-13 11:54:50|29178.4|29178.4|29178.4|29178.4|29178.4|29178.4|29178.4|29178.4|0
1642074900000|2022-01-13 11:55:00|29181.93|29181.93|29185.47|29185.47|29185.47|29185.47|29181.93|29181.93|0
1642074940000|2022-01-13 11:55:40|29184.5|29184.5|29184.5|29184.5|29184.5|29184.5|29184.5|29184.5|0
1642074960000|2022-01-13 11:56:00|29180.96|29180.96|29191.57|29191.57|29191.57|29191.57|29180.96|29180.96|0
1642075010000|2022-01-13 11:56:50|29184.5|29184.5|29184.5|29184.5|29184.5|29184.5|29184.5|29184.5|0
1642075040000|2022-01-13 11:57:20|29180.96|29180.96|29177.43|29177.43|29180.96|29180.96|29177.43|29177.43|0
1642075050000|2022-01-13 11:57:30|29180.96|29180.96|29180.96|29180.96|29180.96|29180.96|29177.43|29177.43|0
1642075070000|2022-01-13 11:57:50|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|29177.43|0
1642075080000|2022-01-13 11:58:00|29180.96|29180.96|29180.96|29180.96|29180.96|29180.96|29180.96|29180.96|0
1642075100000|2022-01-13 11:58:20|29184.5|29184.5|29180.96|29180.96|29184.5|29184.5|29180.96|29180.96|0
1642075140000|2022-01-13 11:59:00|29182.17|29182.17|29182.77|29182.77|29182.77|29182.77|29182.17|29182.17|0
1642075160000|2022-01-13 11:59:20|29179.23|29179.23|29179.23|29179.23|29179.23|29179.23|29179.23|29179.23|0
1642075170000|2022-01-13 11:59:30|29175.7|29175.7|29176.3|29176.3|29176.3|29176.3|29175.7|29175.7|0
1642075190000|2022-01-13 11:59:50|29169.23|29169.23|29165.69|29165.69|29169.23|29169.23|29165.69|29165.69|0
1642075210000|2022-01-13 12:00:10|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|0
1642075240000|2022-01-13 12:00:40|29169.83|29169.83|29169.83|29169.83|29169.83|29169.83|29169.83|29169.83|0
1642075250000|2022-01-13 12:00:50|29176.9|29176.9|29176.9|29176.9|29176.9|29176.9|29173.36|29173.36|0
1642075260000|2022-01-13 12:01:00|29173.36|29173.36|29173.36|29173.36|29173.36|29173.36|29173.36|29173.36|0
1642075270000|2022-01-13 12:01:10|29176.9|29176.9|29173.36|29173.36|29176.9|29176.9|29173.36|29173.36|0
1642075310000|2022-01-13 12:01:50|29172.76|29172.76|29172.76|29172.76|29172.76|29172.76|29172.76|29172.76|0
1642075320000|2022-01-13 12:02:00|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|0
1642075340000|2022-01-13 12:02:20|29172.76|29172.76|29172.76|29172.76|29172.76|29172.76|29172.76|29172.76|0
1642075360000|2022-01-13 12:02:40|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|0
1642075380000|2022-01-13 12:03:00|29165.69|29165.69|29165.69|29165.69|29165.69|29165.69|29165.69|29165.69|0
1642075390000|2022-01-13 12:03:10|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|0
1642075400000|2022-01-13 12:03:20|29165.69|29165.69|29165.69|29165.69|29165.69|29165.69|29165.69|29165.69|0
1642075410000|2022-01-13 12:03:30|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|0
1642075420000|2022-01-13 12:03:40|29169.83|29169.83|29166.29|29166.29|29169.83|29169.83|29166.29|29166.29|0
1642075440000|2022-01-13 12:04:00|29169.83|29169.83|29173.36|29173.36|29176.9|29176.9|29169.83|29169.83|0
1642075460000|2022-01-13 12:04:20|29176.9|29176.9|29191.04|29191.04|29191.04|29191.04|29173.36|29173.36|0
1642075470000|2022-01-13 12:04:30|29187.5|29187.5|29187.5|29187.5|29187.5|29187.5|29187.5|29187.5|0
1642075490000|2022-01-13 12:04:50|29183.97|29183.97|29179.83|29179.83|29183.97|29183.97|29179.83|29179.83|0
1642075500000|2022-01-13 12:05:00|29176.3|29176.3|29176.3|29176.3|29176.3|29176.3|29176.3|29176.3|0
1642075510000|2022-01-13 12:05:10|29179.83|29179.83|29179.83|29179.83|29179.83|29179.83|29179.83|29179.83|0
1642075520000|2022-01-13 12:05:20|29176.3|29176.3|29176.3|29176.3|29176.3|29176.3|29176.3|29176.3|0
1642075550000|2022-01-13 12:05:50|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|0
1642075560000|2022-01-13 12:06:00|29176.3|29176.3|29172.76|29172.76|29176.3|29176.3|29172.76|29172.76|0
1642075570000|2022-01-13 12:06:10|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|0
1642075590000|2022-01-13 12:06:30|29165.69|29165.69|29165.69|29165.69|29165.69|29165.69|29165.69|29165.69|0
1642075610000|2022-01-13 12:06:50|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|29169.23|0
1642075630000|2022-01-13 12:07:10|29165.69|29165.69|29162.16|29162.16|29165.69|29165.69|29162.16|29162.16|0
1642075640000|2022-01-13 12:07:20|29165.69|29165.69|29165.69|29165.69|29165.69|29165.69|29165.69|29165.69|0
1642075650000|2022-01-13 12:07:30|29169.23|29169.23|29165.69|29165.69|29169.23|29169.23|29165.69|29165.69|0
1642075680000|2022-01-13 12:08:00|29165.28|29165.28|29165.88|29165.88|29165.88|29165.88|29165.28|29165.28|0
1642075690000|2022-01-13 12:08:10|29172.95|29172.95|29169.42|29169.42|29172.95|29172.95|29169.42|29169.42|0
1642075700000|2022-01-13 12:08:20|29169.83|29169.83|29169.83|29169.83|29169.83|29169.83|29169.83|29169.83|0
1642075720000|2022-01-13 12:08:40|29173.36|29173.36|29173.36|29173.36|29173.36|29173.36|29173.36|29173.36|0
1642075730000|2022-01-13 12:08:50|29176.9|29176.9|29176.9|29176.9|29176.9|29176.9|29176.9|29176.9|0
1642075740000|2022-01-13 12:09:00|29177.31|29177.31|29177.31|29177.31|29180.84|29180.84|29177.31|29177.31|0
1642075760000|2022-01-13 12:09:20|29184.38|29184.38|29180.84|29180.84|29184.38|29184.38|29180.84|29180.84|0
1642075780000|2022-01-13 12:09:40|29184.38|29184.38|29187.91|29187.91|29187.91|29187.91|29184.38|29184.38|0
1642075790000|2022-01-13 12:09:50|29184.38|29184.38|29191.45|29191.45|29191.45|29191.45|29184.38|29184.38|0
1642075800000|2022-01-13 12:10:00|29184.38|29184.38|29184.38|29184.38|29184.38|29184.38|29184.38|29184.38|0
1642075820000|2022-01-13 12:10:20|29187.91|29187.91|29187.91|29187.91|29187.91|29187.91|29187.91|29187.91|0
1642075830000|2022-01-13 12:10:30|29191.45|29191.45|29191.45|29191.45|29191.45|29191.45|29191.45|29191.45|0
1642075860000|2022-01-13 12:11:00|29202.05|29202.05|29205.59|29205.59|29205.59|29205.59|29202.05|29202.05|0
1642075870000|2022-01-13 12:11:10|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|29202.05|0
1642075920000|2022-01-13 12:12:00|29209.12|29209.12|29209.12|29209.12|29209.12|29209.12|29209.12|29209.12|0
1642075950000|2022-01-13 12:12:30|29212.66|29212.66|29219.73|29219.73|29219.73|29219.73|29212.66|29212.66|0
1642075960000|2022-01-13 12:12:40|29216.19|29216.19|29216.19|29216.19|29216.19|29216.19|29216.19|29216.19|0
1642076000000|2022-01-13 12:13:20|29226.8|29226.8|29230.33|29230.33|29230.33|29230.33|29226.8|29226.8|0
1642076030000|2022-01-13 12:13:50|29233.87|29233.87|29233.87|29233.87|29233.87|29233.87|29233.87|29233.87|0
1642076060000|2022-01-13 12:14:20|29237.4|29237.4|29244.47|29244.47|29244.47|29244.47|29237.4|29237.4|0
1642076080000|2022-01-13 12:14:40|29248.01|29248.01|29248.01|29248.01|29248.01|29248.01|29248.01|29248.01|0
1642076090000|2022-01-13 12:14:50|29251.54|29251.54|29251.54|29251.54|29251.54|29251.54|29251.54|29251.54|0
1642076140000|2022-01-13 12:15:40|29255.08|29255.08|29251.54|29251.54|29255.08|29255.08|29251.54|29251.54|0
1642076160000|2022-01-13 12:16:00|29248.01|29248.01|29248.01|29248.01|29248.01|29248.01|29248.01|29248.01|0
1642076170000|2022-01-13 12:16:10|29244.47|29244.47|29240.94|29240.94|29244.47|29244.47|29240.94|29240.94|0
1642076180000|2022-01-13 12:16:20|29248.01|29248.01|29248.01|29248.01|29248.01|29248.01|29248.01|29248.01|0
1642076230000|2022-01-13 12:17:10|29248.73|29248.73|29248.73|29248.73|29248.73|29248.73|29248.73|29248.73|0
1642076240000|2022-01-13 12:17:20|29249.33|29249.33|29249.33|29249.33|29249.33|29249.33|29249.33|29249.33|0
1642076250000|2022-01-13 12:17:30|29252.87|29252.87|29252.87|29252.87|29252.87|29252.87|29252.87|29252.87|0
1642076260000|2022-01-13 12:17:40|29256.4|29256.4|29256.4|29256.4|29256.4|29256.4|29256.4|29256.4|0
1642076280000|2022-01-13 12:18:00|29263.47|29263.47|29259.94|29259.94|29263.47|29263.47|29259.94|29259.94|0
1642076350000|2022-01-13 12:19:10|29267.01|29267.01|29267.01|29267.01|29267.01|29267.01|29267.01|29267.01|0
1642076360000|2022-01-13 12:19:20|29259.94|29259.94|29261.74|29261.74|29261.74|29261.74|29259.94|29259.94|0
1642076400000|2022-01-13 12:20:00|29263.38|29263.38|29263.38|29263.38|29263.38|29263.38|29263.38|29263.38|0
1642076410000|2022-01-13 12:20:10|29277.52|29277.52|29270.45|29270.45|29277.52|29277.52|29270.45|29270.45|0
1642076420000|2022-01-13 12:20:20|29266.91|29266.91|29270.45|29270.45|29270.45|29270.45|29266.91|29266.91|0
1642076460000|2022-01-13 12:21:00|29270.86|29270.86|29277.93|29277.93|29277.93|29277.93|29270.86|29270.86|0
1642076500000|2022-01-13 12:21:40|29285|29285|29281.46|29281.46|29285|29285|29281.46|29281.46|0
1642076520000|2022-01-13 12:22:00|29285|29285|29285|29285|29285|29285|29285|29285|0
1642076560000|2022-01-13 12:22:40|29285.24|29285.24|29285.24|29285.24|29285.24|29285.24|29285.24|29285.24|0
1642076580000|2022-01-13 12:23:00|29292.31|29292.31|29292.31|29292.31|29292.31|29292.31|29292.31|29292.31|0
1642076650000|2022-01-13 12:24:10|29295.85|29295.85|29296.45|29296.45|29296.45|29296.45|29295.85|29295.85|0
1642076660000|2022-01-13 12:24:20|29303.76|29303.76|29303.76|29303.76|29303.76|29303.76|29303.76|29303.76|0
1642076670000|2022-01-13 12:24:30|29303.52|29303.52|29303.52|29303.52|29303.52|29303.52|29303.52|29303.52|0
1642076700000|2022-01-13 12:25:00|29304.12|29304.12|29304.12|29304.12|29304.12|29304.12|29304.12|29304.12|0
1642076760000|2022-01-13 12:26:00|29300.58|29300.58|29286.44|29286.44|29300.58|29300.58|29286.44|29286.44|0
1642076810000|2022-01-13 12:26:50|29282.91|29282.91|29282.91|29282.91|29282.91|29282.91|29282.91|29282.91|0
1642076860000|2022-01-13 12:27:40|29279.37|29279.37|29279.37|29279.37|29279.37|29279.37|29279.37|29279.37|0
1642076930000|2022-01-13 12:28:50|29280.1|29280.1|29280.1|29280.1|29280.1|29280.1|29280.1|29280.1|0
1642077000000|2022-01-13 12:30:00|29273.03|29273.03|29258.89|29258.89|29273.03|29273.03|29258.89|29258.89|0
1642077010000|2022-01-13 12:30:10|29251.82|29251.82|29251.82|29251.82|29251.82|29251.82|29251.82|29251.82|0
1642077020000|2022-01-13 12:30:20|29255.36|29255.36|29255.36|29255.36|29255.36|29255.36|29255.36|29255.36|0
1642077030000|2022-01-13 12:30:30|29251.82|29251.82|29251.82|29251.82|29251.82|29251.82|29251.82|29251.82|0
1642077060000|2022-01-13 12:31:00|29251.22|29251.22|29251.22|29251.22|29251.22|29251.22|29251.22|29251.22|0
1642077070000|2022-01-13 12:31:10|29244.15|29244.15|29244.15|29244.15|29244.15|29244.15|29244.15|29244.15|0
1642077090000|2022-01-13 12:31:30|29247.68|29247.68|29247.68|29247.68|29247.68|29247.68|29247.68|29247.68|0
1642077120000|2022-01-13 12:32:00|29248.89|29248.89|29248.89|29248.89|29248.89|29248.89|29248.89|29248.89|0
1642077150000|2022-01-13 12:32:30|29252.42|29252.42|29255.96|29255.96|29255.96|29255.96|29252.42|29252.42|0
1642077180000|2022-01-13 12:33:00|29252.42|29252.42|29252.42|29252.42|29252.42|29252.42|29252.42|29252.42|0
1642077240000|2022-01-13 12:34:00|29255.96|29255.96|29263.03|29263.03|29263.03|29263.03|29255.96|29255.96|0
1642077250000|2022-01-13 12:34:10|29263.63|29263.63|29263.63|29263.63|29263.63|29263.63|29263.63|29263.63|0
1642077270000|2022-01-13 12:34:30|29267.16|29267.16|29267.16|29267.16|29267.16|29267.16|29267.16|29267.16|0
1642077280000|2022-01-13 12:34:40|29270.7|29270.7|29270.7|29270.7|29270.7|29270.7|29270.7|29270.7|0
1642077300000|2022-01-13 12:35:00|29267.16|29267.16|29267.16|29267.16|29267.16|29267.16|29267.16|29267.16|0
1642077370000|2022-01-13 12:36:10|29267.76|29267.76|29267.76|29267.76|29267.76|29267.76|29267.76|29267.76|0
1642077400000|2022-01-13 12:36:40|29271.3|29271.3|29271.3|29271.3|29271.3|29271.3|29271.3|29271.3|0
1642077430000|2022-01-13 12:37:10|29274.83|29274.83|29274.83|29274.83|29274.83|29274.83|29274.83|29274.83|0
1642077450000|2022-01-13 12:37:30|29271.3|29271.3|29267.76|29267.76|29271.3|29271.3|29267.76|29267.76|0
1642077500000|2022-01-13 12:38:20|29268.36|29268.36|29268.36|29268.36|29268.36|29268.36|29268.36|29268.36|0
1642077520000|2022-01-13 12:38:40|29264.83|29264.83|29264.83|29264.83|29264.83|29264.83|29264.83|29264.83|0
1642077550000|2022-01-13 12:39:10|29261.29|29261.29|29261.29|29261.29|29261.29|29261.29|29261.29|29261.29|0
1642077560000|2022-01-13 12:39:20|29264.83|29264.83|29264.83|29264.83|29264.83|29264.83|29264.83|29264.83|0
1642077580000|2022-01-13 12:39:40|29261.29|29261.29|29261.29|29261.29|29261.29|29261.29|29261.29|29261.29|0
1642077620000|2022-01-13 12:40:20|29261.78|29261.78|29261.78|29261.78|29261.78|29261.78|29261.78|29261.78|0
1642077660000|2022-01-13 12:41:00|29265.31|29265.31|29265.31|29265.31|29265.31|29265.31|29265.31|29265.31|0
1642077690000|2022-01-13 12:41:30|29268.85|29268.85|29268.85|29268.85|29268.85|29268.85|29268.85|29268.85|0
1642077710000|2022-01-13 12:41:50|29270.05|29270.05|29270.65|29270.65|29270.65|29270.65|29270.05|29270.05|0
1642077770000|2022-01-13 12:42:50|29274.18|29274.18|29274.18|29274.18|29274.18|29274.18|29274.18|29274.18|0
1642077780000|2022-01-13 12:43:00|29270.65|29270.65|29271.06|29271.06|29271.06|29271.06|29270.65|29270.65|0
1642077790000|2022-01-13 12:43:10|29274.59|29274.59|29274.59|29274.59|29274.59|29274.59|29274.59|29274.59|0
1642077810000|2022-01-13 12:43:30|29275|29275|29275.6|29275.6|29275.6|29275.6|29275|29275|0
1642077820000|2022-01-13 12:43:40|29272.07|29272.07|29268.54|29268.54|29272.07|29272.07|29268.54|29268.54|0
1642077840000|2022-01-13 12:44:00|29268.29|29268.29|29268.29|29268.29|29268.29|29268.29|29268.29|29268.29|0
1642077870000|2022-01-13 12:44:30|29275.36|29275.36|29278.9|29278.9|29278.9|29278.9|29275.36|29275.36|0
1642077910000|2022-01-13 12:45:10|29278.17|29278.17|29278.17|29278.17|29278.17|29278.17|29278.17|29278.17|0
1642077960000|2022-01-13 12:46:00|29285.24|29285.24|29285.24|29285.24|29285.24|29285.24|29285.24|29285.24|0
1642078000000|2022-01-13 12:46:40|29281.71|29281.71|29281.71|29281.71|29281.71|29281.71|29281.71|29281.71|0
1642078050000|2022-01-13 12:47:30|29288.78|29288.78|29288.78|29288.78|29288.78|29288.78|29288.78|29288.78|0
1642078180000|2022-01-13 12:49:40|29292.31|29292.31|29292.31|29292.31|29292.31|29292.31|29292.31|29292.31|0
1642078220000|2022-01-13 12:50:20|29299.38|29299.38|29299.38|29299.38|29299.38|29299.38|29299.38|29299.38|0
1642078290000|2022-01-13 12:51:30|29306.45|29306.45|29306.45|29306.45|29306.45|29306.45|29306.45|29306.45|0
1642078300000|2022-01-13 12:51:40|29307.65|29307.65|29307.65|29307.65|29307.65|29307.65|29307.65|29307.65|0
1642078320000|2022-01-13 12:52:00|29314.72|29314.72|29314.12|29314.12|29314.72|29314.72|29314.12|29314.12|0
1642078340000|2022-01-13 12:52:20|29312.92|29312.92|29313.52|29313.52|29313.52|29313.52|29312.92|29312.92|0
1642078350000|2022-01-13 12:52:30|29314.34|29314.34|29314.34|29314.34|29314.34|29314.34|29314.34|29314.34|0
1642078370000|2022-01-13 12:52:50|29307.27|29307.27|29307.27|29307.27|29307.27|29307.27|29307.27|29307.27|0
1642078400000|2022-01-13 12:53:20|29307.75|29307.75|29307.75|29307.75|29307.75|29307.75|29307.75|29307.75|0
1642078420000|2022-01-13 12:53:40|29314.82|29314.82|29314.82|29314.82|29314.82|29314.82|29314.82|29314.82|0
1642078480000|2022-01-13 12:54:40|29314.22|29314.22|29313.62|29313.62|29314.22|29314.22|29313.62|29313.62|0
1642078500000|2022-01-13 12:55:00|29317.16|29317.16|29310.09|29310.09|29317.16|29317.16|29310.09|29310.09|0
1642078560000|2022-01-13 12:56:00|29303.02|29303.02|29303.02|29303.02|29303.02|29303.02|29303.02|29303.02|0
1642078590000|2022-01-13 12:56:30|29299.48|29299.48|29299.48|29299.48|29299.48|29299.48|29299.48|29299.48|0
1642078640000|2022-01-13 12:57:20|29295.95|29295.95|29299.48|29299.48|29299.48|29299.48|29295.95|29295.95|0
1642078680000|2022-01-13 12:58:00|29299.97|29299.97|29299.97|29299.97|29299.97|29299.97|29299.97|29299.97|0
1642078690000|2022-01-13 12:58:10|29299.73|29299.73|29299.73|29299.73|29299.73|29299.73|29299.73|29299.73|0
1642078710000|2022-01-13 12:58:30|29303.26|29303.26|29303.26|29303.26|29303.26|29303.26|29303.26|29303.26|0
1642078730000|2022-01-13 12:58:50|29299.73|29299.73|29299.73|29299.73|29299.73|29299.73|29299.73|29299.73|0
1642078740000|2022-01-13 12:59:00|29299.97|29299.97|29299.97|29299.97|29299.97|29299.97|29299.97|29299.97|0
1642078770000|2022-01-13 12:59:30|29289.36|29289.36|29289.36|29289.36|29289.36|29289.36|29289.36|29289.36|0
1642078780000|2022-01-13 12:59:40|29288.76|29288.76|29288.76|29288.76|29288.76|29288.76|29288.76|29288.76|0
1642078800000|2022-01-13 13:00:00|29285.23|29285.23|29285.23|29285.23|29285.23|29285.23|29285.23|29285.23|0
1642078810000|2022-01-13 13:00:10|29278.16|29278.16|29273.97|29273.97|29278.16|29278.16|29273.97|29273.97|0
1642078820000|2022-01-13 13:00:20|29270.44|29270.44|29263.37|29263.37|29270.44|29270.44|29263.37|29263.37|0
1642078840000|2022-01-13 13:00:40|29264.19|29264.19|29264.19|29264.19|29264.19|29264.19|29264.19|29264.19|0
1642078870000|2022-01-13 13:01:10|29271.26|29271.26|29271.26|29271.26|29271.26|29271.26|29271.26|29271.26|0
1642078960000|2022-01-13 13:02:40|29267.72|29267.72|29267.72|29267.72|29267.72|29267.72|29267.72|29267.72|0
1642078970000|2022-01-13 13:02:50|29267.12|29267.12|29263.58|29263.58|29267.12|29267.12|29263.58|29263.58|0
1642078980000|2022-01-13 13:03:00|29260.05|29260.05|29260.05|29260.05|29260.05|29260.05|29260.05|29260.05|0
1642079010000|2022-01-13 13:03:30|29263.58|29263.58|29267.12|29267.12|29267.12|29267.12|29263.58|29263.58|0
1642079040000|2022-01-13 13:04:00|29270.65|29270.65|29270.65|29270.65|29270.65|29270.65|29270.65|29270.65|0
1642079070000|2022-01-13 13:04:30|29267.12|29267.12|29267.12|29267.12|29267.12|29267.12|29267.12|29267.12|0
1642079110000|2022-01-13 13:05:10|29270.65|29270.65|29270.65|29270.65|29270.65|29270.65|29270.65|29270.65|0
1642079140000|2022-01-13 13:05:40|29267.12|29267.12|29260.05|29260.05|29267.12|29267.12|29260.05|29260.05|0
1642079160000|2022-01-13 13:06:00|29259.64|29259.64|29259.64|29259.64|29259.64|29259.64|29259.64|29259.64|0
1642079180000|2022-01-13 13:06:20|29252.57|29252.57|29252.57|29252.57|29252.57|29252.57|29252.57|29252.57|0
1642079190000|2022-01-13 13:06:30|29256.1|29256.1|29256.1|29256.1|29256.1|29256.1|29256.1|29256.1|0
1642079200000|2022-01-13 13:06:40|29252.57|29252.57|29252.57|29252.57|29252.57|29252.57|29252.57|29252.57|0
1642079230000|2022-01-13 13:07:10|29256.1|29256.1|29256.1|29256.1|29256.1|29256.1|29256.1|29256.1|0
1642079280000|2022-01-13 13:08:00|29254.9|29254.9|29254.9|29254.9|29254.9|29254.9|29254.9|29254.9|0
1642079290000|2022-01-13 13:08:10|29261.97|29261.97|29261.97|29261.97|29261.97|29261.97|29261.97|29261.97|0
1642079450000|2022-01-13 13:10:50|29265.51|29265.51|29265.51|29265.51|29265.51|29265.51|29261.97|29261.97|0
1642079470000|2022-01-13 13:11:10|29261.97|29261.97|29261.97|29261.97|29261.97|29261.97|29261.97|29261.97|0
1642079530000|2022-01-13 13:12:10|29263.17|29263.17|29263.17|29263.17|29263.17|29263.17|29263.17|29263.17|0
1642079600000|2022-01-13 13:13:20|29259.64|29259.64|29259.64|29259.64|29259.64|29259.64|29259.64|29259.64|0
1642079630000|2022-01-13 13:13:50|29266.71|29266.71|29266.71|29266.71|29266.71|29266.71|29266.71|29266.71|0
1642079680000|2022-01-13 13:14:40|29263.17|29263.17|29263.17|29263.17|29263.17|29263.17|29263.17|29263.17|0
1642079690000|2022-01-13 13:14:50|29259.64|29259.64|29259.64|29259.64|29259.64|29259.64|29259.64|29259.64|0
1642079720000|2022-01-13 13:15:20|29256.1|29256.1|29259.64|29259.64|29259.64|29259.64|29256.1|29256.1|0
1642079750000|2022-01-13 13:15:50|29259.04|29259.04|29259.04|29259.04|29259.04|29259.04|29259.04|29259.04|0
1642079780000|2022-01-13 13:16:20|29259.86|29259.86|29259.86|29259.86|29259.86|29259.86|29259.86|29259.86|0
1642079830000|2022-01-13 13:17:10|29252.79|29252.79|29245.72|29245.72|29252.79|29252.79|29245.72|29245.72|0
1642079840000|2022-01-13 13:17:20|29252.79|29252.79|29249.25|29249.25|29252.79|29252.79|29249.25|29249.25|0
1642079850000|2022-01-13 13:17:30|29252.79|29252.79|29252.79|29252.79|29252.79|29252.79|29252.79|29252.79|0
1642079860000|2022-01-13 13:17:40|29249.25|29249.25|29249.25|29249.25|29249.25|29249.25|29249.25|29249.25|0
1642079880000|2022-01-13 13:18:00|29252.79|29252.79|29252.79|29252.79|29252.79|29252.79|29252.79|29252.79|0
1642079890000|2022-01-13 13:18:10|29252.19|29252.19|29248.65|29248.65|29252.19|29252.19|29248.65|29248.65|0
1642079920000|2022-01-13 13:18:40|29252.19|29252.19|29248.65|29248.65|29252.19|29252.19|29248.65|29248.65|0
1642079970000|2022-01-13 13:19:30|29250.46|29250.46|29251.06|29251.06|29251.06|29251.06|29250.46|29250.46|0
1642079990000|2022-01-13 13:19:50|29254.59|29254.59|29254.59|29254.59|29254.59|29254.59|29254.59|29254.59|0
1642080000000|2022-01-13 13:20:00|29253.99|29253.99|29253.99|29253.99|29253.99|29253.99|29253.99|29253.99|0
1642080010000|2022-01-13 13:20:10|29257.53|29257.53|29264.6|29264.6|29264.6|29264.6|29257.53|29257.53|0
1642080040000|2022-01-13 13:20:40|29261.06|29261.06|29261.06|29261.06|29261.06|29261.06|29261.06|29261.06|0
1642080050000|2022-01-13 13:20:50|29257.53|29257.53|29253.99|29253.99|29257.53|29257.53|29253.99|29253.99|0
1642080060000|2022-01-13 13:21:00|29250.46|29250.46|29250.46|29250.46|29250.46|29250.46|29250.46|29250.46|0
1642080100000|2022-01-13 13:21:40|29246.92|29246.92|29246.92|29246.92|29246.92|29246.92|29246.92|29246.92|0
1642080140000|2022-01-13 13:22:20|29243.39|29243.39|29246.32|29246.32|29246.92|29246.92|29243.39|29243.39|0
1642080150000|2022-01-13 13:22:30|29249.85|29249.85|29249.85|29249.85|29249.85|29249.85|29246.32|29246.32|0
1642080210000|2022-01-13 13:23:30|29253.39|29253.39|29253.39|29253.39|29253.39|29253.39|29253.39|29253.39|0
1642080340000|2022-01-13 13:25:40|29256.92|29256.92|29249.85|29249.85|29256.92|29256.92|29249.85|29249.85|0
1642080420000|2022-01-13 13:27:00|29250.46|29250.46|29248.65|29248.65|29251.06|29251.06|29248.65|29248.65|0
1642080430000|2022-01-13 13:27:10|29252.19|29252.19|29252.19|29252.19|29252.19|29252.19|29252.19|29252.19|0
1642080440000|2022-01-13 13:27:20|29255.72|29255.72|29255.72|29255.72|29255.72|29255.72|29255.72|29255.72|0
1642080460000|2022-01-13 13:27:40|29259.26|29259.26|29259.26|29259.26|29259.26|29259.26|29259.26|29259.26|0
1642080480000|2022-01-13 13:28:00|29259.5|29259.5|29259.74|29259.74|29259.98|29259.98|29259.5|29259.5|0
1642080500000|2022-01-13 13:28:20|29263.28|29263.28|29266.81|29266.81|29266.81|29266.81|29263.28|29263.28|0
1642080510000|2022-01-13 13:28:30|29273.88|29273.88|29277.42|29277.42|29277.42|29277.42|29273.88|29273.88|0
1642080530000|2022-01-13 13:28:50|29284.49|29284.49|29284.49|29284.49|29284.49|29284.49|29284.49|29284.49|0
1642080560000|2022-01-13 13:29:20|29280.95|29280.95|29280.95|29280.95|29280.95|29280.95|29280.95|29280.95|0
1642080600000|2022-01-13 13:30:00|29277.42|29277.42|29276.52|29276.52|29277.42|29277.42|29276.52|29276.52|0
1642080610000|2022-01-13 13:30:10|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|0
1642080650000|2022-01-13 13:30:50|29276.52|29276.52|29276.52|29276.52|29276.52|29276.52|29276.52|29276.52|0
1642080660000|2022-01-13 13:31:00|29280.06|29280.06|29280.06|29280.06|29280.06|29280.06|29280.06|29280.06|0
1642080670000|2022-01-13 13:31:10|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|0
1642080750000|2022-01-13 13:32:30|29280.06|29280.06|29278.32|29278.32|29280.06|29280.06|29278.32|29278.32|0
1642080780000|2022-01-13 13:33:00|29271.26|29271.26|29271.86|29271.86|29271.86|29271.86|29271.26|29271.26|0
1642080840000|2022-01-13 13:34:00|29268.32|29268.32|29268.32|29268.32|29268.32|29268.32|29268.32|29268.32|0
1642080850000|2022-01-13 13:34:10|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|29264.79|0
1642080890000|2022-01-13 13:34:50|29257.72|29257.72|29250.65|29250.65|29257.72|29257.72|29250.65|29250.65|0
1642080900000|2022-01-13 13:35:00|29250.24|29250.24|29252.8|29252.8|29253.77|29253.77|29250.24|29250.24|0
1642080930000|2022-01-13 13:35:30|29256.34|29256.34|29256.34|29256.34|29256.34|29256.34|29256.34|29256.34|0
1642080990000|2022-01-13 13:36:30|29255.85|29255.85|29252.32|29252.32|29255.85|29255.85|29252.32|29252.32|0
1642081000000|2022-01-13 13:36:40|29248.78|29248.78|29248.78|29248.78|29248.78|29248.78|29248.78|29248.78|0
1642081040000|2022-01-13 13:37:20|29241.71|29241.71|29241.71|29241.71|29241.71|29241.71|29241.71|29241.71|0
1642081060000|2022-01-13 13:37:40|29241.3|29241.3|29241.3|29241.3|29241.3|29241.3|29241.3|29241.3|0
1642081070000|2022-01-13 13:37:50|29234.23|29234.23|29237.77|29237.77|29237.77|29237.77|29234.23|29234.23|0
1642081080000|2022-01-13 13:38:00|29241.3|29241.3|29240.7|29240.7|29241.3|29241.3|29240.7|29240.7|0
1642081090000|2022-01-13 13:38:10|29244.24|29244.24|29240.7|29240.7|29244.24|29244.24|29240.7|29240.7|0
1642081120000|2022-01-13 13:38:40|29237.17|29237.17|29237.17|29237.17|29237.17|29237.17|29237.17|29237.17|0
1642081130000|2022-01-13 13:38:50|29244.24|29244.24|29244.24|29244.24|29244.24|29244.24|29244.24|29244.24|0
1642081180000|2022-01-13 13:39:40|29244.72|29244.72|29244.72|29244.72|29244.72|29244.72|29244.72|29244.72|0
1642081250000|2022-01-13 13:40:50|29241.19|29241.19|29241.19|29241.19|29241.19|29241.19|29241.19|29241.19|0
1642081260000|2022-01-13 13:41:00|29239.99|29239.99|29254.13|29254.13|29254.13|29254.13|29239.99|29239.99|0
1642081330000|2022-01-13 13:42:10|29250.59|29250.59|29250.59|29250.59|29250.59|29250.59|29250.59|29250.59|0
1642081370000|2022-01-13 13:42:50|29254.13|29254.13|29254.13|29254.13|29254.13|29254.13|29254.13|29254.13|0
1642081450000|2022-01-13 13:44:10|29254.54|29254.54|29254.54|29254.54|29254.54|29254.54|29254.54|29254.54|0
1642081470000|2022-01-13 13:44:30|29251|29251|29251|29251|29251|29251|29251|29251|0
1642081490000|2022-01-13 13:44:50|29250.59|29250.59|29250.59|29250.59|29250.59|29250.59|29250.59|29250.59|0
1642081520000|2022-01-13 13:45:20|29254.13|29254.13|29254.13|29254.13|29254.13|29254.13|29254.13|29254.13|0
1642081530000|2022-01-13 13:45:30|29254.54|29254.54|29254.54|29254.54|29254.54|29254.54|29254.54|29254.54|0
1642081540000|2022-01-13 13:45:40|29251|29251|29247.47|29247.47|29251|29251|29247.47|29247.47|0
1642081590000|2022-01-13 13:46:30|29240.4|29240.4|29240.4|29240.4|29240.4|29240.4|29240.4|29240.4|0
1642081610000|2022-01-13 13:46:50|29243.93|29243.93|29243.93|29243.93|29243.93|29243.93|29243.93|29243.93|0
1642081630000|2022-01-13 13:47:10|29245.13|29245.13|29245.73|29245.73|29245.73|29245.73|29245.13|29245.13|0
1642081700000|2022-01-13 13:48:20|29242.2|29242.2|29238.66|29238.66|29242.2|29242.2|29238.66|29238.66|0
1642081720000|2022-01-13 13:48:40|29242.2|29242.2|29242.2|29242.2|29242.2|29242.2|29242.2|29242.2|0
1642081790000|2022-01-13 13:49:50|29245.73|29245.73|29249.27|29249.27|29249.27|29249.27|29245.73|29245.73|0
1642081800000|2022-01-13 13:50:00|29249.51|29249.51|29250.35|29250.35|29250.35|29250.35|29249.51|29249.51|0
1642081820000|2022-01-13 13:50:20|29250.95|29250.95|29250.95|29250.95|29250.95|29250.95|29250.95|29250.95|0
1642081850000|2022-01-13 13:50:50|29261.56|29261.56|29261.56|29261.56|29261.56|29261.56|29261.56|29261.56|0
1642081860000|2022-01-13 13:51:00|29261.8|29261.8|29261.8|29261.8|29261.8|29261.8|29261.8|29261.8|0
1642081920000|2022-01-13 13:52:00|29268.87|29268.87|29264.93|29264.93|29268.87|29268.87|29264.93|29264.93|0
1642081930000|2022-01-13 13:52:10|29268.46|29268.46|29268.46|29268.46|29268.46|29268.46|29268.46|29268.46|0
1642081970000|2022-01-13 13:52:50|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|0
1642081980000|2022-01-13 13:53:00|29272|29272|29272|29272|29272|29272|29272|29272|0
1642082020000|2022-01-13 13:53:40|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|29275.53|0
1642082040000|2022-01-13 13:54:00|29276.35|29276.35|29276.35|29276.35|29276.35|29276.35|29276.35|29276.35|0
1642082060000|2022-01-13 13:54:20|29269.28|29269.28|29269.28|29269.28|29269.28|29269.28|29269.28|29269.28|0
1642082100000|2022-01-13 13:55:00|29271.68|29271.68|29271.08|29271.08|29271.68|29271.68|29271.08|29271.08|0
1642082130000|2022-01-13 13:55:30|29272.28|29272.28|29272.28|29272.28|29272.28|29272.28|29272.28|29272.28|0
1642082150000|2022-01-13 13:55:50|29268.75|29268.75|29265.21|29265.21|29268.75|29268.75|29265.21|29265.21|0
1642082230000|2022-01-13 13:57:10|29268.75|29268.75|29268.75|29268.75|29268.75|29268.75|29268.75|29268.75|0
1642082240000|2022-01-13 13:57:20|29272.28|29272.28|29272.77|29272.77|29272.77|29272.77|29272.28|29272.28|0
1642082250000|2022-01-13 13:57:30|29273.37|29273.37|29273.37|29273.37|29273.37|29273.37|29273.37|29273.37|0
1642082320000|2022-01-13 13:58:40|29269.83|29269.83|29269.83|29269.83|29269.83|29269.83|29269.83|29269.83|0
1642082330000|2022-01-13 13:58:50|29270.56|29270.56|29270.56|29270.56|29270.56|29270.56|29270.56|29270.56|0
1642082390000|2022-01-13 13:59:50|29267.03|29267.03|29267.03|29267.03|29267.03|29267.03|29267.03|29267.03|0
1642082410000|2022-01-13 14:00:10|29266.43|29266.43|29266.43|29266.43|29266.43|29266.43|29266.43|29266.43|0
1642082420000|2022-01-13 14:00:20|29265.7|29265.7|29265.7|29265.7|29265.7|29265.7|29265.7|29265.7|0
1642082430000|2022-01-13 14:00:30|29265.46|29265.46|29265.46|29265.46|29265.46|29265.46|29265.46|29265.46|0
1642082440000|2022-01-13 14:00:40|29268.99|29268.99|29268.99|29268.99|29268.99|29268.99|29268.99|29268.99|0
1642082470000|2022-01-13 14:01:10|29269.59|29269.59|29269.59|29269.59|29269.59|29269.59|29269.59|29269.59|0
1642082490000|2022-01-13 14:01:30|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|0
1642082500000|2022-01-13 14:01:40|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|0
1642082520000|2022-01-13 14:02:00|29269.59|29269.59|29269.59|29269.59|29269.59|29269.59|29269.59|29269.59|0
1642082540000|2022-01-13 14:02:20|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|0
1642082560000|2022-01-13 14:02:40|29262.52|29262.52|29262.52|29262.52|29262.52|29262.52|29262.52|29262.52|0
1642082580000|2022-01-13 14:03:00|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|0
1642082670000|2022-01-13 14:04:30|29269.59|29269.59|29269.59|29269.59|29269.59|29269.59|29269.59|29269.59|0
1642082710000|2022-01-13 14:05:10|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|29273.13|0
1642082720000|2022-01-13 14:05:20|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|29266.06|0
1642082740000|2022-01-13 14:05:40|29265.65|29265.65|29265.65|29265.65|29265.65|29265.65|29264.45|29264.45|0
1642082750000|2022-01-13 14:05:50|29262.11|29262.11|29258.58|29258.58|29262.11|29262.11|29258.58|29258.58|0
1642082760000|2022-01-13 14:06:00|29255.04|29255.04|29255.04|29255.04|29255.04|29255.04|29255.04|29255.04|0
1642082770000|2022-01-13 14:06:10|29251.51|29251.51|29251.51|29251.51|29251.51|29251.51|29251.51|29251.51|0
1642082820000|2022-01-13 14:07:00|29255.04|29255.04|29251.51|29251.51|29255.04|29255.04|29251.51|29251.51|0
1642082850000|2022-01-13 14:07:30|29247.97|29247.97|29247.97|29247.97|29247.97|29247.97|29247.97|29247.97|0
1642082890000|2022-01-13 14:08:10|29247.56|29247.56|29247.15|29247.15|29247.56|29247.56|29247.15|29247.15|0
1642082910000|2022-01-13 14:08:30|29250.69|29250.69|29251.1|29251.1|29251.1|29251.1|29250.69|29250.69|0
1642082930000|2022-01-13 14:08:50|29254.63|29254.63|29254.63|29254.63|29258.17|29258.17|29254.63|29254.63|0
1642082940000|2022-01-13 14:09:00|29254.03|29254.03|29254.03|29254.03|29254.03|29254.03|29254.03|29254.03|0
1642082970000|2022-01-13 14:09:30|29250.5|29250.5|29250.5|29250.5|29250.5|29250.5|29250.5|29250.5|0
1642082990000|2022-01-13 14:09:50|29246.96|29246.96|29246.96|29246.96|29246.96|29246.96|29246.96|29246.96|0
1642083010000|2022-01-13 14:10:10|29250.5|29250.5|29250.5|29250.5|29250.5|29250.5|29250.5|29250.5|0
1642083050000|2022-01-13 14:10:50|29250.26|29250.26|29250.26|29250.26|29250.26|29250.26|29250.26|29250.26|0
1642083080000|2022-01-13 14:11:20|29246.72|29246.72|29246.72|29246.72|29246.72|29246.72|29246.72|29246.72|0
1642083090000|2022-01-13 14:11:30|29250.26|29250.26|29253.79|29253.79|29253.79|29253.79|29250.26|29250.26|0
1642083130000|2022-01-13 14:12:10|29260.86|29260.86|29264.4|29264.4|29264.4|29264.4|29260.86|29260.86|0
1642083140000|2022-01-13 14:12:20|29266.2|29266.2|29267.21|29267.21|29267.21|29267.21|29266.2|29266.2|0
1642083150000|2022-01-13 14:12:30|29274.28|29274.28|29270.74|29270.74|29274.28|29274.28|29270.74|29270.74|0
1642083180000|2022-01-13 14:13:00|29267.21|29267.21|29267.21|29267.21|29267.21|29267.21|29267.21|29267.21|0
1642083190000|2022-01-13 14:13:10|29270.74|29270.74|29270.74|29270.74|29270.74|29270.74|29270.74|29270.74|0
1642083220000|2022-01-13 14:13:40|29274.28|29274.28|29274.28|29274.28|29274.28|29274.28|29274.28|29274.28|0
1642083240000|2022-01-13 14:14:00|29273.87|29273.87|29273.87|29273.87|29273.87|29273.87|29273.87|29273.87|0
1642083250000|2022-01-13 14:14:10|29270.33|29270.33|29271.54|29271.54|29271.54|29271.54|29270.33|29270.33|0
1642083260000|2022-01-13 14:14:20|29275.07|29275.07|29275.07|29275.07|29275.07|29275.07|29275.07|29275.07|0
1642083300000|2022-01-13 14:15:00|29278.6|29278.6|29285.67|29285.67|29285.67|29285.67|29278.6|29278.6|0
1642083350000|2022-01-13 14:15:50|29282.14|29282.14|29282.14|29282.14|29282.14|29282.14|29282.14|29282.14|0
1642083360000|2022-01-13 14:16:00|29278.6|29278.6|29278.6|29278.6|29278.6|29278.6|29278.6|29278.6|0
1642083420000|2022-01-13 14:17:00|29278|29278|29278|29278|29278|29278|29278|29278|0
1642083430000|2022-01-13 14:17:10|29274.47|29274.47|29274.47|29274.47|29274.47|29274.47|29274.47|29274.47|0
1642083530000|2022-01-13 14:18:50|29278|29278|29278|29278|29278|29278|29278|29278|0
1642083550000|2022-01-13 14:19:10|29278.6|29278.6|29278.6|29278.6|29278.6|29278.6|29278.6|29278.6|0
1642083580000|2022-01-13 14:19:40|29282.14|29282.14|29282.14|29282.14|29282.14|29282.14|29282.14|29282.14|0
1642083610000|2022-01-13 14:20:10|29285.67|29285.67|29285.67|29285.67|29285.67|29285.67|29285.67|29285.67|0
1642083650000|2022-01-13 14:20:50|29289.21|29289.21|29289.21|29289.21|29289.21|29289.21|29289.21|29289.21|0
1642083660000|2022-01-13 14:21:00|29292.74|29292.74|29292.74|29292.74|29292.74|29292.74|29292.74|29292.74|0
1642083730000|2022-01-13 14:22:10|29296.28|29296.28|29292.74|29292.74|29299.81|29299.81|29292.74|29292.74|0
1642083740000|2022-01-13 14:22:20|29289.21|29289.21|29288.8|29288.8|29289.21|29289.21|29288.8|29288.8|0
1642083750000|2022-01-13 14:22:30|29285.26|29285.26|29281.73|29281.73|29285.26|29285.26|29281.73|29281.73|0
1642083760000|2022-01-13 14:22:40|29285.26|29285.26|29285.26|29285.26|29285.26|29285.26|29285.26|29285.26|0
1642083790000|2022-01-13 14:23:10|29278.2|29278.2|29278.2|29278.2|29278.2|29278.2|29278.2|29278.2|0
1642083870000|2022-01-13 14:24:30|29281.73|29281.73|29281.73|29281.73|29281.73|29281.73|29281.73|29281.73|0
1642083880000|2022-01-13 14:24:40|29281.13|29281.13|29281.13|29281.13|29281.13|29281.13|29281.13|29281.13|0
1642083890000|2022-01-13 14:24:50|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|0
1642083900000|2022-01-13 14:25:00|29279.9|29279.9|29279.9|29279.9|29279.9|29279.9|29279.9|29279.9|0
1642083910000|2022-01-13 14:25:10|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|29280.31|0
1642083930000|2022-01-13 14:25:30|29288.39|29288.39|29284.25|29284.25|29288.39|29288.39|29284.25|29284.25|0
1642084000000|2022-01-13 14:26:40|29280.72|29280.72|29277.18|29277.18|29280.72|29280.72|29277.18|29277.18|0
1642084010000|2022-01-13 14:26:50|29281.32|29281.32|29281.32|29281.32|29281.32|29281.32|29281.32|29281.32|0
1642084090000|2022-01-13 14:28:10|29280.91|29280.91|29280.91|29280.91|29280.91|29280.91|29280.91|29280.91|0
1642084110000|2022-01-13 14:28:30|29277.38|29277.38|29277.38|29277.38|29277.38|29277.38|29277.38|29277.38|0
1642084120000|2022-01-13 14:28:40|29273.84|29273.84|29273.84|29273.84|29273.84|29273.84|29270.31|29270.31|0
1642084160000|2022-01-13 14:29:20|29273.43|29273.43|29273.43|29273.43|29273.43|29273.43|29273.43|29273.43|0
1642084200000|2022-01-13 14:30:00|29269.9|29269.9|29264.68|29264.68|29269.9|29269.9|29261.14|29261.14|0
1642084210000|2022-01-13 14:30:10|29264.07|29264.07|29264.68|29264.68|29264.68|29264.68|29253.47|29253.47|0
1642084220000|2022-01-13 14:30:20|29254.07|29254.07|29253.47|29253.47|29254.07|29254.07|29253.47|29253.47|0
1642084230000|2022-01-13 14:30:30|29254.07|29254.07|29254.07|29254.07|29254.07|29254.07|29254.07|29254.07|0
1642084240000|2022-01-13 14:30:40|29261.14|29261.14|29254.07|29254.07|29261.14|29261.14|29254.07|29254.07|0
1642084250000|2022-01-13 14:30:50|29253.47|29253.47|29246.4|29246.4|29253.47|29253.47|29246.4|29246.4|0
1642084260000|2022-01-13 14:31:00|29242.86|29242.86|29238.27|29238.27|29242.86|29242.86|29234.98|29234.98|0
1642084270000|2022-01-13 14:31:10|29241.8|29241.8|29241.8|29241.8|29241.8|29241.8|29241.8|29241.8|0
1642084280000|2022-01-13 14:31:20|29238.27|29238.27|29238.27|29238.27|29238.27|29238.27|29238.27|29238.27|0
1642084290000|2022-01-13 14:31:30|29234.73|29234.73|29234.73|29234.73|29234.73|29234.73|29234.73|29234.73|0
1642084300000|2022-01-13 14:31:40|29238.27|29238.27|29233.53|29233.53|29238.27|29238.27|29233.53|29233.53|0
1642084310000|2022-01-13 14:31:50|29237.07|29237.07|29243.66|29243.66|29243.66|29243.66|29237.07|29237.07|0
1642084340000|2022-01-13 14:32:20|29240.12|29240.12|29236.59|29236.59|29240.12|29240.12|29236.59|29236.59|0
1642084360000|2022-01-13 14:32:40|29229.52|29229.52|29229.52|29229.52|29229.52|29229.52|29229.52|29229.52|0
1642084370000|2022-01-13 14:32:50|29225.98|29225.98|29229.52|29229.52|29229.52|29229.52|29225.98|29225.98|0
1642084380000|2022-01-13 14:33:00|29233.05|29233.05|29229.52|29229.52|29233.05|29233.05|29229.52|29229.52|0
1642084390000|2022-01-13 14:33:10|29228.92|29228.92|29228.92|29228.92|29228.92|29228.92|29225.38|29225.38|0
1642084410000|2022-01-13 14:33:30|29232.45|29232.45|29232.86|29232.86|29232.86|29232.86|29232.45|29232.45|0
1642084420000|2022-01-13 14:33:40|29229.33|29229.33|29229.33|29229.33|29229.33|29229.33|29229.33|29229.33|0
1642084430000|2022-01-13 14:33:50|29225.79|29225.79|29211.65|29211.65|29225.79|29225.79|29211.65|29211.65|0
1642084440000|2022-01-13 14:34:00|29215.19|29215.19|29211.89|29211.89|29218.96|29218.96|29211.65|29211.65|0
1642084450000|2022-01-13 14:34:10|29208.36|29208.36|29211.89|29211.89|29215.43|29215.43|29208.36|29208.36|0
1642084460000|2022-01-13 14:34:20|29208.36|29208.36|29204.82|29204.82|29208.36|29208.36|29204.82|29204.82|0
1642084470000|2022-01-13 14:34:30|29201.29|29201.29|29215.43|29215.43|29222.5|29222.5|29201.29|29201.29|0
1642084480000|2022-01-13 14:34:40|29211.89|29211.89|29211.89|29211.89|29211.89|29211.89|29211.89|29211.89|0
1642084490000|2022-01-13 14:34:50|29218.96|29218.96|29218.96|29218.96|29218.96|29218.96|29218.96|29218.96|0
1642084510000|2022-01-13 14:35:10|29222.5|29222.5|29223.7|29223.7|29223.7|29223.7|29222.5|29222.5|0
1642084520000|2022-01-13 14:35:20|29227.23|29227.23|29231.37|29231.37|29241.98|29241.98|29227.23|29227.23|0
1642084530000|2022-01-13 14:35:30|29227.84|29227.84|29227.84|29227.84|29227.84|29227.84|29227.84|29227.84|0
1642084540000|2022-01-13 14:35:40|29228.25|29228.25|29228.25|29228.25|29228.25|29228.25|29228.25|29228.25|0
1642084550000|2022-01-13 14:35:50|29227.64|29227.64|29227.23|29227.23|29227.64|29227.64|29227.23|29227.23|0
1642084560000|2022-01-13 14:36:00|29227.64|29227.64|29227.64|29227.64|29227.64|29227.64|29224.11|29224.11|0
1642084590000|2022-01-13 14:36:30|29224.11|29224.11|29220.57|29220.57|29224.11|29224.11|29220.57|29220.57|0
1642084600000|2022-01-13 14:36:40|29217.04|29217.04|29213.51|29213.51|29217.04|29217.04|29209.97|29209.97|0
1642084620000|2022-01-13 14:37:00|29209.97|29209.97|29213.51|29213.51|29213.51|29213.51|29209.97|29209.97|0
1642084630000|2022-01-13 14:37:10|29209.97|29209.97|29195.23|29195.23|29209.97|29209.97|29195.23|29195.23|0
1642084640000|2022-01-13 14:37:20|29209.37|29209.37|29209.37|29209.37|29209.37|29209.37|29209.37|29209.37|0
1642084660000|2022-01-13 14:37:40|29205.83|29205.83|29208.77|29208.77|29208.77|29208.77|29201.7|29201.7|0
1642084670000|2022-01-13 14:37:50|29205.23|29205.23|29206.44|29206.44|29206.44|29206.44|29205.23|29205.23|0
1642084680000|2022-01-13 14:38:00|29206.68|29206.68|29206.68|29206.68|29206.68|29206.68|29206.68|29206.68|0
1642084690000|2022-01-13 14:38:10|29203.14|29203.14|29203.14|29203.14|29203.14|29203.14|29203.14|29203.14|0
1642084730000|2022-01-13 14:38:50|29199.61|29199.61|29202.54|29202.54|29202.54|29202.54|29199.01|29199.01|0
1642084740000|2022-01-13 14:39:00|29203.14|29203.14|29203.14|29203.14|29206.68|29206.68|29203.14|29203.14|0
1642084760000|2022-01-13 14:39:20|29206.68|29206.68|29206.68|29206.68|29206.68|29206.68|29206.68|29206.68|0
1642084790000|2022-01-13 14:39:50|29205.48|29205.48|29201.94|29201.94|29205.48|29205.48|29201.94|29201.94|0
1642084800000|2022-01-13 14:40:00|29198.41|29198.41|29192.54|29192.54|29199.01|29199.01|29192.54|29192.54|0
1642084810000|2022-01-13 14:40:10|29196.07|29196.07|29203.14|29203.14|29203.14|29203.14|29196.07|29196.07|0
1642084820000|2022-01-13 14:40:20|29202.54|29202.54|29202.54|29202.54|29202.54|29202.54|29202.54|29202.54|0
1642084840000|2022-01-13 14:40:40|29199.01|29199.01|29195.47|29195.47|29199.01|29199.01|29195.47|29195.47|0
1642084880000|2022-01-13 14:41:20|29194.27|29194.27|29194.27|29194.27|29194.27|29194.27|29194.27|29194.27|0
1642084890000|2022-01-13 14:41:30|29197.81|29197.81|29197.81|29197.81|29197.81|29197.81|29197.81|29197.81|0
1642084910000|2022-01-13 14:41:50|29196.58|29196.58|29196.58|29196.58|29196.58|29196.58|29193.04|29193.04|0
1642084930000|2022-01-13 14:42:10|29200.11|29200.11|29200.11|29200.11|29200.11|29200.11|29200.11|29200.11|0
1642084940000|2022-01-13 14:42:20|29199.51|29199.51|29203.04|29203.04|29203.04|29203.04|29199.51|29199.51|0
1642084970000|2022-01-13 14:42:50|29199.51|29199.51|29203.04|29203.04|29203.04|29203.04|29199.51|29199.51|0
1642084990000|2022-01-13 14:43:10|29199.51|29199.51|29199.51|29199.51|29199.51|29199.51|29199.51|29199.51|0
1642085000000|2022-01-13 14:43:20|29198.91|29198.91|29191.84|29191.84|29198.91|29198.91|29191.84|29191.84|0
1642085030000|2022-01-13 14:43:50|29191.24|29191.24|29194.77|29194.77|29194.77|29194.77|29191.24|29191.24|0
1642085050000|2022-01-13 14:44:10|29195.18|29195.18|29195.18|29195.18|29195.18|29195.18|29195.18|29195.18|0
1642085060000|2022-01-13 14:44:20|29191.65|29191.65|29190.83|29190.83|29191.65|29191.65|29190.83|29190.83|0
1642085070000|2022-01-13 14:44:30|29189.63|29189.63|29189.63|29189.63|29189.63|29189.63|29189.63|29189.63|0
1642085100000|2022-01-13 14:45:00|29189.22|29189.22|29189.22|29189.22|29189.22|29189.22|29189.22|29189.22|0
1642085110000|2022-01-13 14:45:10|29182.15|29182.15|29185.68|29185.68|29185.68|29185.68|29182.15|29182.15|0
1642085130000|2022-01-13 14:45:30|29182.15|29182.15|29185.68|29185.68|29185.68|29185.68|29182.15|29182.15|0
1642085140000|2022-01-13 14:45:40|29186.09|29186.09|29189.63|29189.63|29189.63|29189.63|29186.09|29186.09|0
1642085150000|2022-01-13 14:45:50|29193.16|29193.16|29193.16|29193.16|29193.16|29193.16|29193.16|29193.16|0
1642085160000|2022-01-13 14:46:00|29194.36|29194.36|29197.9|29197.9|29197.9|29197.9|29194.36|29194.36|0
1642085170000|2022-01-13 14:46:10|29194.36|29194.36|29194.36|29194.36|29194.36|29194.36|29194.36|29194.36|0
1642085200000|2022-01-13 14:46:40|29190.83|29190.83|29187.29|29187.29|29190.83|29190.83|29187.29|29187.29|0
1642085230000|2022-01-13 14:47:10|29190.83|29190.83|29190.83|29190.83|29190.83|29190.83|29190.83|29190.83|0
1642085270000|2022-01-13 14:47:50|29190.23|29190.23|29193.76|29193.76|29193.76|29193.76|29186.69|29186.69|0
1642085280000|2022-01-13 14:48:00|29194.58|29194.58|29194.58|29194.58|29194.58|29194.58|29194.58|29194.58|0
1642085290000|2022-01-13 14:48:10|29198.12|29198.12|29198.12|29198.12|29198.12|29198.12|29198.12|29198.12|0
1642085320000|2022-01-13 14:48:40|29197.63|29197.63|29197.39|29197.39|29197.63|29197.63|29197.39|29197.39|0
1642085330000|2022-01-13 14:48:50|29197.15|29197.15|29196.42|29196.42|29197.15|29197.15|29196.42|29196.42|0
1642085340000|2022-01-13 14:49:00|29192.89|29192.89|29192.89|29192.89|29192.89|29192.89|29192.89|29192.89|0
1642085360000|2022-01-13 14:49:20|29189.35|29189.35|29189.35|29189.35|29189.35|29189.35|29189.35|29189.35|0
1642085370000|2022-01-13 14:49:30|29185.82|29185.82|29185.82|29185.82|29185.82|29185.82|29185.82|29185.82|0
1642085380000|2022-01-13 14:49:40|29184.59|29184.59|29184.59|29184.59|29184.59|29184.59|29184.59|29184.59|0
1642085390000|2022-01-13 14:49:50|29181.05|29181.05|29177.52|29177.52|29181.05|29181.05|29177.52|29177.52|0
1642085420000|2022-01-13 14:50:20|29176.32|29176.32|29176.32|29176.32|29176.32|29176.32|29176.32|29176.32|0
1642085430000|2022-01-13 14:50:30|29179.85|29179.85|29179.85|29179.85|29179.85|29179.85|29179.85|29179.85|0
1642085460000|2022-01-13 14:51:00|29176.32|29176.32|29176.32|29176.32|29176.32|29176.32|29176.32|29176.32|0
1642085470000|2022-01-13 14:51:10|29176.92|29176.92|29180.45|29180.45|29180.45|29180.45|29176.92|29176.92|0
1642085510000|2022-01-13 14:51:50|29176.92|29176.92|29180.45|29180.45|29180.45|29180.45|29176.92|29176.92|0
1642085520000|2022-01-13 14:52:00|29176.92|29176.92|29177.16|29177.16|29177.16|29177.16|29176.92|29176.92|0
1642085550000|2022-01-13 14:52:30|29180.69|29180.69|29180.69|29180.69|29180.69|29180.69|29180.69|29180.69|0
1642085570000|2022-01-13 14:52:50|29181.1|29181.1|29181.1|29181.1|29181.1|29181.1|29181.1|29181.1|0
1642085580000|2022-01-13 14:53:00|29177.57|29177.57|29177.57|29177.57|29177.57|29177.57|29177.57|29177.57|0
1642085590000|2022-01-13 14:53:10|29174.03|29174.03|29174.03|29174.03|29174.03|29174.03|29174.03|29174.03|0
1642085600000|2022-01-13 14:53:20|29174.64|29174.64|29175.24|29175.24|29175.24|29175.24|29174.64|29174.64|0
1642085610000|2022-01-13 14:53:30|29178.77|29178.77|29178.77|29178.77|29178.77|29178.77|29178.77|29178.77|0
1642085620000|2022-01-13 14:53:40|29168.17|29168.17|29175.24|29175.24|29175.24|29175.24|29168.17|29168.17|0
1642085630000|2022-01-13 14:53:50|29182.31|29182.31|29182.31|29182.31|29182.31|29182.31|29182.31|29182.31|0
1642085640000|2022-01-13 14:54:00|29178.77|29178.77|29182.31|29182.31|29182.31|29182.31|29178.77|29178.77|0
1642085680000|2022-01-13 14:54:40|29185.84|29185.84|29185.84|29185.84|29185.84|29185.84|29185.84|29185.84|0
1642085700000|2022-01-13 14:55:00|29189.38|29189.38|29189.38|29189.38|29189.38|29189.38|29189.38|29189.38|0
1642085710000|2022-01-13 14:55:10|29192.91|29192.91|29193.39|29193.39|29193.39|29193.39|29192.91|29192.91|0
1642085750000|2022-01-13 14:55:50|29189.86|29189.86|29189.86|29189.86|29189.86|29189.86|29189.86|29189.86|0
1642085760000|2022-01-13 14:56:00|29193.39|29193.39|29193.8|29193.8|29193.8|29193.8|29193.39|29193.39|0
1642085780000|2022-01-13 14:56:20|29190.27|29190.27|29189.86|29189.86|29190.27|29190.27|29189.86|29189.86|0
1642085800000|2022-01-13 14:56:40|29182.79|29182.79|29182.79|29182.79|29182.79|29182.79|29182.79|29182.79|0
1642085810000|2022-01-13 14:56:50|29179.26|29179.26|29179.26|29179.26|29179.26|29179.26|29179.26|29179.26|0
1642085840000|2022-01-13 14:57:20|29182.79|29182.79|29182.79|29182.79|29182.79|29182.79|29182.79|29182.79|0
1642085860000|2022-01-13 14:57:40|29189.86|29189.86|29193.39|29193.39|29193.39|29193.39|29189.86|29189.86|0
1642085870000|2022-01-13 14:57:50|29193.64|29193.64|29193.64|29193.64|29193.64|29193.64|29193.64|29193.64|0
1642085880000|2022-01-13 14:58:00|29197.17|29197.17|29197.17|29197.17|29197.17|29197.17|29197.17|29197.17|0
1642085910000|2022-01-13 14:58:30|29196.69|29196.69|29196.69|29196.69|29196.69|29196.69|29196.69|29196.69|0
1642085920000|2022-01-13 14:58:40|29200.22|29200.22|29203.76|29203.76|29203.76|29203.76|29200.22|29200.22|0
1642085930000|2022-01-13 14:58:50|29204.36|29204.36|29208.49|29208.49|29208.49|29208.49|29204.36|29204.36|0
1642085940000|2022-01-13 14:59:00|29204.96|29204.96|29198.13|29198.13|29204.96|29204.96|29197.89|29197.89|0
1642085950000|2022-01-13 14:59:10|29198.73|29198.73|29195.2|29195.2|29198.73|29198.73|29195.2|29195.2|0
1642085970000|2022-01-13 14:59:30|29195.44|29195.44|29195.68|29195.68|29195.68|29195.68|29195.44|29195.44|0
1642086000000|2022-01-13 15:00:00|29202.75|29202.75|29202.75|29202.75|29202.75|29202.75|29202.75|29202.75|0
1642086020000|2022-01-13 15:00:20|29202.15|29202.15|29202.15|29202.15|29202.15|29202.15|29202.15|29202.15|0
1642086030000|2022-01-13 15:00:30|29198.62|29198.62|29195.08|29195.08|29198.62|29198.62|29195.08|29195.08|0
1642086040000|2022-01-13 15:00:40|29194.48|29194.48|29194.48|29194.48|29194.48|29194.48|29194.48|29194.48|0
1642086060000|2022-01-13 15:01:00|29190.95|29190.95|29187.41|29187.41|29190.95|29190.95|29187.41|29187.41|0
1642086070000|2022-01-13 15:01:10|29194.48|29194.48|29190.95|29190.95|29201.55|29201.55|29190.95|29190.95|0
1642086080000|2022-01-13 15:01:20|29198.01|29198.01|29198.01|29198.01|29198.01|29198.01|29198.01|29198.01|0
1642086090000|2022-01-13 15:01:30|29198.62|29198.62|29198.62|29198.62|29199.22|29199.22|29198.62|29198.62|0
1642086100000|2022-01-13 15:01:40|29205.69|29205.69|29205.69|29205.69|29205.69|29205.69|29205.69|29205.69|0
1642086110000|2022-01-13 15:01:50|29212.76|29212.76|29209.22|29209.22|29212.76|29212.76|29209.22|29209.22|0
1642086120000|2022-01-13 15:02:00|29205.69|29205.69|29198.62|29198.62|29205.69|29205.69|29198.62|29198.62|0
1642086140000|2022-01-13 15:02:20|29198.86|29198.86|29198.37|29198.37|29198.86|29198.86|29198.37|29198.37|0
1642086150000|2022-01-13 15:02:30|29198.13|29198.13|29194|29194|29198.13|29198.13|29194|29194|0
1642086160000|2022-01-13 15:02:40|29190.46|29190.46|29189.86|29189.86|29190.46|29190.46|29189.86|29189.86|0
1642086190000|2022-01-13 15:03:10|29186.33|29186.33|29186.33|29186.33|29193.39|29193.39|29186.33|29186.33|0
1642086210000|2022-01-13 15:03:30|29182.19|29182.19|29182.19|29182.19|29182.19|29182.19|29182.19|29182.19|0
1642086240000|2022-01-13 15:04:00|29185.72|29185.72|29185.72|29185.72|29185.72|29185.72|29185.72|29185.72|0
1642086250000|2022-01-13 15:04:10|29186.93|29186.93|29186.93|29186.93|29186.93|29186.93|29186.93|29186.93|0
1642086280000|2022-01-13 15:04:40|29179.86|29179.86|29179.86|29179.86|29179.86|29179.86|29179.86|29179.86|0
1642086290000|2022-01-13 15:04:50|29176.33|29176.33|29176.33|29176.33|29176.33|29176.33|29176.33|29176.33|0
1642086300000|2022-01-13 15:05:00|29179.86|29179.86|29179.86|29179.86|29179.86|29179.86|29179.86|29179.86|0
1642086360000|2022-01-13 15:06:00|29179.45|29179.45|29179.86|29179.86|29179.86|29179.86|29179.45|29179.45|0
1642086380000|2022-01-13 15:06:20|29176.33|29176.33|29176.33|29176.33|29176.33|29176.33|29176.33|29176.33|0
1642086390000|2022-01-13 15:06:30|29179.86|29179.86|29172.8|29172.8|29179.86|29179.86|29172.8|29172.8|0
1642086400000|2022-01-13 15:06:40|29169.26|29169.26|29162.79|29162.79|29172.8|29172.8|29162.79|29162.79|0
1642086410000|2022-01-13 15:06:50|29159.26|29159.26|29159.26|29159.26|29159.26|29159.26|29159.26|29159.26|0
1642086420000|2022-01-13 15:07:00|29162.79|29162.79|29148.65|29148.65|29162.79|29162.79|29148.65|29148.65|0
1642086440000|2022-01-13 15:07:20|29145.12|29145.12|29145.12|29145.12|29145.12|29145.12|29145.12|29145.12|0
1642086450000|2022-01-13 15:07:30|29148.65|29148.65|29148.65|29148.65|29148.65|29148.65|29148.65|29148.65|0
1642086480000|2022-01-13 15:08:00|29152.19|29152.19|29152.19|29152.19|29152.19|29152.19|29152.19|29152.19|0
1642086490000|2022-01-13 15:08:10|29148.65|29148.65|29148.65|29148.65|29148.65|29148.65|29148.65|29148.65|0
1642086500000|2022-01-13 15:08:20|29148.05|29148.05|29148.05|29148.05|29148.05|29148.05|29148.05|29148.05|0
1642086510000|2022-01-13 15:08:30|29151.59|29151.59|29155.12|29155.12|29155.12|29155.12|29151.59|29151.59|0
1642086530000|2022-01-13 15:08:50|29151.59|29151.59|29155.12|29155.12|29155.12|29155.12|29148.05|29148.05|0
1642086540000|2022-01-13 15:09:00|29158.66|29158.66|29158.66|29158.66|29158.66|29158.66|29158.66|29158.66|0
1642086560000|2022-01-13 15:09:20|29165.12|29165.12|29161.59|29161.59|29165.12|29165.12|29161.59|29161.59|0
1642086570000|2022-01-13 15:09:30|29165.12|29165.12|29165.12|29165.12|29165.12|29165.12|29165.12|29165.12|0
1642086600000|2022-01-13 15:10:00|29161.59|29161.59|29165.12|29165.12|29165.12|29165.12|29158.05|29158.05|0
1642086620000|2022-01-13 15:10:20|29168.66|29168.66|29169.26|29169.26|29169.26|29169.26|29168.66|29168.66|0
1642086660000|2022-01-13 15:11:00|29165.73|29165.73|29165.73|29165.73|29165.73|29165.73|29165.73|29165.73|0
1642086680000|2022-01-13 15:11:20|29172.8|29172.8|29172.8|29172.8|29172.8|29172.8|29172.8|29172.8|0
1642086750000|2022-01-13 15:12:30|29179.86|29179.86|29179.86|29179.86|29179.86|29179.86|29179.86|29179.86|0
1642086760000|2022-01-13 15:12:40|29179.26|29179.26|29182.8|29182.8|29186.33|29186.33|29179.26|29179.26|0
1642086780000|2022-01-13 15:13:00|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|0
1642086820000|2022-01-13 15:13:40|29179.67|29179.67|29179.67|29179.67|29179.67|29179.67|29179.67|29179.67|0
1642086840000|2022-01-13 15:14:00|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|0
1642086870000|2022-01-13 15:14:30|29179.67|29179.67|29175.73|29175.73|29179.67|29179.67|29175.73|29175.73|0
1642086900000|2022-01-13 15:15:00|29172.19|29172.19|29175.49|29175.49|29175.49|29175.49|29171.95|29171.95|0
1642086920000|2022-01-13 15:15:20|29157.81|29157.81|29157.81|29157.81|29157.81|29157.81|29157.81|29157.81|0
1642086930000|2022-01-13 15:15:30|29164.88|29164.88|29161.35|29161.35|29164.88|29164.88|29159.54|29159.54|0
1642086940000|2022-01-13 15:15:40|29164.88|29164.88|29164.88|29164.88|29164.88|29164.88|29164.88|29164.88|0
1642086950000|2022-01-13 15:15:50|29161.35|29161.35|29161.35|29161.35|29161.35|29161.35|29161.35|29161.35|0
1642086960000|2022-01-13 15:16:00|29164.88|29164.88|29164.88|29164.88|29164.88|29164.88|29164.88|29164.88|0
1642087000000|2022-01-13 15:16:40|29168.42|29168.42|29168.42|29168.42|29168.42|29168.42|29168.42|29168.42|0
1642087010000|2022-01-13 15:16:50|29164.88|29164.88|29161.35|29161.35|29164.88|29164.88|29161.35|29161.35|0
1642087020000|2022-01-13 15:17:00|29157.81|29157.81|29157.81|29157.81|29157.81|29157.81|29157.81|29157.81|0
1642087030000|2022-01-13 15:17:10|29161.35|29161.35|29171.95|29171.95|29171.95|29171.95|29161.35|29161.35|0
1642087040000|2022-01-13 15:17:20|29168.42|29168.42|29168.42|29168.42|29168.42|29168.42|29168.42|29168.42|0
1642087050000|2022-01-13 15:17:30|29161.35|29161.35|29161.35|29161.35|29161.35|29161.35|29161.35|29161.35|0
1642087060000|2022-01-13 15:17:40|29160.75|29160.75|29160.75|29160.75|29167.82|29167.82|29157.21|29157.21|0
1642087080000|2022-01-13 15:18:00|29157.21|29157.21|29155.6|29155.6|29157.21|29157.21|29155.6|29155.6|0
1642087100000|2022-01-13 15:18:20|29159.14|29159.14|29159.14|29159.14|29159.14|29159.14|29159.14|29159.14|0
1642087130000|2022-01-13 15:18:50|29155.6|29155.6|29155|29155|29155.6|29155.6|29155|29155|0
1642087140000|2022-01-13 15:19:00|29158.53|29158.53|29155.41|29155.41|29158.94|29158.94|29155.41|29155.41|0
1642087170000|2022-01-13 15:19:30|29151.87|29151.87|29151.87|29151.87|29151.87|29151.87|29151.87|29151.87|0
1642087190000|2022-01-13 15:19:50|29155.41|29155.41|29158.94|29158.94|29158.94|29158.94|29155.41|29155.41|0
1642087210000|2022-01-13 15:20:10|29162.48|29162.48|29162.48|29162.48|29162.48|29162.48|29162.48|29162.48|0
1642087220000|2022-01-13 15:20:20|29166.01|29166.01|29166.01|29166.01|29166.01|29166.01|29166.01|29166.01|0
1642087270000|2022-01-13 15:21:10|29162.48|29162.48|29162.48|29162.48|29162.48|29162.48|29162.48|29162.48|0
1642087290000|2022-01-13 15:21:30|29158.94|29158.94|29158.94|29158.94|29158.94|29158.94|29158.94|29158.94|0
1642087310000|2022-01-13 15:21:50|29162.48|29162.48|29162.48|29162.48|29162.48|29162.48|29162.48|29162.48|0
1642087320000|2022-01-13 15:22:00|29155.41|29155.41|29155.41|29155.41|29155.41|29155.41|29155.41|29155.41|0
1642087330000|2022-01-13 15:22:10|29156.61|29156.61|29157.21|29157.21|29157.21|29157.21|29156.61|29156.61|0
1642087340000|2022-01-13 15:22:20|29160.75|29160.75|29160.75|29160.75|29160.75|29160.75|29160.75|29160.75|0
1642087350000|2022-01-13 15:22:30|29157.21|29157.21|29157.21|29157.21|29157.21|29157.21|29157.21|29157.21|0
1642087390000|2022-01-13 15:23:10|29160.75|29160.75|29161.35|29161.35|29161.35|29161.35|29160.75|29160.75|0
1642087450000|2022-01-13 15:24:10|29164.88|29164.88|29168.42|29168.42|29168.42|29168.42|29164.88|29164.88|0
1642087460000|2022-01-13 15:24:20|29171.95|29171.95|29176.09|29176.09|29183.16|29183.16|29171.95|29171.95|0
1642087470000|2022-01-13 15:24:30|29176.5|29176.5|29172.96|29172.96|29176.5|29176.5|29172.96|29172.96|0
1642087480000|2022-01-13 15:24:40|29176.5|29176.5|29176.5|29176.5|29176.5|29176.5|29176.5|29176.5|0
1642087490000|2022-01-13 15:24:50|29172.96|29172.96|29172.96|29172.96|29172.96|29172.96|29172.96|29172.96|0
1642087530000|2022-01-13 15:25:30|29169.43|29169.43|29169.43|29169.43|29169.43|29169.43|29169.43|29169.43|0
1642087550000|2022-01-13 15:25:50|29172.96|29172.96|29172.96|29172.96|29172.96|29172.96|29172.96|29172.96|0
1642087560000|2022-01-13 15:26:00|29176.5|29176.5|29180.44|29180.44|29180.44|29180.44|29176.5|29176.5|0
1642087570000|2022-01-13 15:26:10|29181.04|29181.04|29181.04|29181.04|29181.04|29181.04|29181.04|29181.04|0
1642087590000|2022-01-13 15:26:30|29181.45|29181.45|29181.45|29181.45|29181.45|29181.45|29181.45|29181.45|0
1642087630000|2022-01-13 15:27:10|29184.99|29184.99|29188.52|29188.52|29188.52|29188.52|29184.99|29184.99|0
1642087640000|2022-01-13 15:27:20|29189.12|29189.12|29185.59|29185.59|29189.72|29189.72|29185.59|29185.59|0
1642087660000|2022-01-13 15:27:40|29185.18|29185.18|29184.58|29184.58|29185.18|29185.18|29184.58|29184.58|0
1642087670000|2022-01-13 15:27:50|29177.51|29177.51|29177.51|29177.51|29177.51|29177.51|29177.51|29177.51|0
1642087680000|2022-01-13 15:28:00|29173.97|29173.97|29173.97|29173.97|29173.97|29173.97|29173.97|29173.97|0
1642087690000|2022-01-13 15:28:10|29170.44|29170.44|29170.44|29170.44|29170.44|29170.44|29170.44|29170.44|0
1642087700000|2022-01-13 15:28:20|29173.97|29173.97|29173.97|29173.97|29173.97|29173.97|29173.97|29173.97|0
1642087750000|2022-01-13 15:29:10|29177.51|29177.51|29177.51|29177.51|29177.51|29177.51|29177.51|29177.51|0
1642087780000|2022-01-13 15:29:40|29177.1|29177.1|29180.63|29180.63|29180.63|29180.63|29177.1|29177.1|0
1642087810000|2022-01-13 15:30:10|29184.17|29184.17|29184.17|29184.17|29184.17|29184.17|29183.93|29183.93|0
1642087840000|2022-01-13 15:30:40|29187.7|29187.7|29187.7|29187.7|29187.7|29187.7|29184.17|29184.17|0
1642087870000|2022-01-13 15:31:10|29191.24|29191.24|29187.7|29187.7|29191.24|29191.24|29187.7|29187.7|0
1642087880000|2022-01-13 15:31:20|29191.24|29191.24|29191.24|29191.24|29191.24|29191.24|29191.24|29191.24|0
1642087900000|2022-01-13 15:31:40|29187.7|29187.7|29187.7|29187.7|29187.7|29187.7|29187.7|29187.7|0
1642087910000|2022-01-13 15:31:50|29180.63|29180.63|29180.63|29180.63|29180.63|29180.63|29180.63|29180.63|0
1642087920000|2022-01-13 15:32:00|29181.04|29181.04|29181.45|29181.45|29181.45|29181.45|29181.04|29181.04|0
1642087930000|2022-01-13 15:32:10|29188.52|29188.52|29196.19|29196.19|29196.19|29196.19|29188.52|29188.52|0
1642087950000|2022-01-13 15:32:30|29189.12|29189.12|29188.52|29188.52|29189.12|29189.12|29188.52|29188.52|0
1642087960000|2022-01-13 15:32:40|29184.99|29184.99|29184.99|29184.99|29184.99|29184.99|29184.99|29184.99|0
1642087970000|2022-01-13 15:32:50|29181.45|29181.45|29181.45|29181.45|29184.99|29184.99|29181.45|29181.45|0
1642087980000|2022-01-13 15:33:00|29180.85|29180.85|29180.44|29180.44|29180.85|29180.85|29180.44|29180.44|0
1642087990000|2022-01-13 15:33:10|29180.85|29180.85|29180.85|29180.85|29184.39|29184.39|29180.85|29180.85|0
1642088000000|2022-01-13 15:33:20|29184.39|29184.39|29184.39|29184.39|29184.39|29184.39|29184.39|29184.39|0
1642088010000|2022-01-13 15:33:30|29180.85|29180.85|29180.85|29180.85|29180.85|29180.85|29180.85|29180.85|0
1642088020000|2022-01-13 15:33:40|29184.39|29184.39|29180.85|29180.85|29184.39|29184.39|29180.85|29180.85|0
1642088030000|2022-01-13 15:33:50|29177.32|29177.32|29184.39|29184.39|29184.39|29184.39|29177.32|29177.32|0
1642088040000|2022-01-13 15:34:00|29180.85|29180.85|29180.85|29180.85|29184.39|29184.39|29180.85|29180.85|0
1642088060000|2022-01-13 15:34:20|29177.32|29177.32|29173.78|29173.78|29177.32|29177.32|29173.78|29173.78|0
1642088070000|2022-01-13 15:34:30|29174.38|29174.38|29177.92|29177.92|29177.92|29177.92|29174.38|29174.38|0
1642088080000|2022-01-13 15:34:40|29174.38|29174.38|29170.85|29170.85|29174.38|29174.38|29170.85|29170.85|0
1642088110000|2022-01-13 15:35:10|29174.38|29174.38|29170.85|29170.85|29174.38|29174.38|29170.85|29170.85|0
1642088120000|2022-01-13 15:35:20|29174.38|29174.38|29174.38|29174.38|29174.38|29174.38|29174.38|29174.38|0
1642088130000|2022-01-13 15:35:30|29170.85|29170.85|29166.83|29166.83|29170.85|29170.85|29166.83|29166.83|0
1642088140000|2022-01-13 15:35:40|29165.63|29165.63|29155.02|29155.02|29165.63|29165.63|29155.02|29155.02|0
1642088150000|2022-01-13 15:35:50|29151.49|29151.49|29147.95|29147.95|29151.49|29151.49|29147.95|29147.95|0
1642088160000|2022-01-13 15:36:00|29144.42|29144.42|29140.88|29140.88|29147.95|29147.95|29140.88|29140.88|0
1642088170000|2022-01-13 15:36:10|29140.47|29140.47|29140.47|29140.47|29147.54|29147.54|29140.47|29140.47|0
1642088180000|2022-01-13 15:36:20|29144.01|29144.01|29147.54|29147.54|29151.08|29151.08|29140.47|29140.47|0
1642088190000|2022-01-13 15:36:30|29151.08|29151.08|29154.61|29154.61|29154.61|29154.61|29151.08|29151.08|0
1642088200000|2022-01-13 15:36:40|29147.54|29147.54|29147.54|29147.54|29147.54|29147.54|29147.54|29147.54|0
1642088210000|2022-01-13 15:36:50|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|29144.01|0
1642088230000|2022-01-13 15:37:10|29140.47|29140.47|29147.54|29147.54|29147.54|29147.54|29140.47|29140.47|0
1642088260000|2022-01-13 15:37:40|29151.08|29151.08|29151.08|29151.08|29151.08|29151.08|29151.08|29151.08|0
1642088290000|2022-01-13 15:38:10|29151.49|29151.49|29151.49|29151.49|29151.49|29151.49|29151.49|29151.49|0
1642088310000|2022-01-13 15:38:30|29155.02|29155.02|29155.02|29155.02|29155.02|29155.02|29155.02|29155.02|0
1642088340000|2022-01-13 15:39:00|29155.27|29155.27|29155.27|29155.27|29155.27|29155.27|29155.27|29155.27|0
1642088400000|2022-01-13 15:40:00|29158.8|29158.8|29159.4|29159.4|29159.4|29159.4|29158.8|29158.8|0
1642088450000|2022-01-13 15:40:50|29155.87|29155.87|29155.87|29155.87|29155.87|29155.87|29155.87|29155.87|0
1642088460000|2022-01-13 15:41:00|29156.28|29156.28|29156.69|29156.69|29156.69|29156.69|29156.28|29156.28|0
1642088480000|2022-01-13 15:41:20|29153.15|29153.15|29153.15|29153.15|29153.15|29153.15|29153.15|29153.15|0
1642088500000|2022-01-13 15:41:40|29152.67|29152.67|29152.42|29152.42|29152.67|29152.67|29152.42|29152.42|0
1642088510000|2022-01-13 15:41:50|29148.89|29148.89|29148.89|29148.89|29148.89|29148.89|29148.89|29148.89|0
1642088520000|2022-01-13 15:42:00|29149.49|29149.49|29149.49|29149.49|29149.49|29149.49|29149.49|29149.49|0
1642088530000|2022-01-13 15:42:10|29142.42|29142.42|29142.01|29142.01|29142.42|29142.42|29142.01|29142.01|0
1642088570000|2022-01-13 15:42:50|29141.6|29141.6|29141.19|29141.19|29141.6|29141.6|29141.19|29141.19|0
1642088580000|2022-01-13 15:43:00|29137.66|29137.66|29134.12|29134.12|29137.66|29137.66|29134.12|29134.12|0
1642088590000|2022-01-13 15:43:10|29133.52|29133.52|29133.52|29133.52|29133.52|29133.52|29133.52|29133.52|0
1642088600000|2022-01-13 15:43:20|29137.06|29137.06|29137.47|29137.47|29137.47|29137.47|29137.06|29137.06|0
1642088630000|2022-01-13 15:43:50|29133.93|29133.93|29130.4|29130.4|29133.93|29133.93|29126.86|29126.86|0
1642088640000|2022-01-13 15:44:00|29133.93|29133.93|29137.47|29137.47|29137.47|29137.47|29133.93|29133.93|0
1642088670000|2022-01-13 15:44:30|29136.86|29136.86|29126.26|29126.26|29136.86|29136.86|29126.26|29126.26|0
1642088680000|2022-01-13 15:44:40|29126.67|29126.67|29126.26|29126.26|29126.67|29126.67|29125.85|29125.85|0
1642088700000|2022-01-13 15:45:00|29122.72|29122.72|29119.19|29119.19|29126.26|29126.26|29119.19|29119.19|0
1642088730000|2022-01-13 15:45:30|29122.72|29122.72|29126.26|29126.26|29126.26|29126.26|29122.72|29122.72|0
1642088780000|2022-01-13 15:46:20|29122.72|29122.72|29122.72|29122.72|29126.26|29126.26|29122.72|29122.72|0
1642088790000|2022-01-13 15:46:30|29119.19|29119.19|29119.19|29119.19|29119.19|29119.19|29119.19|29119.19|0
1642088800000|2022-01-13 15:46:40|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|0
1642088810000|2022-01-13 15:46:50|29125.85|29125.85|29116.38|29116.38|29125.85|29125.85|29115.78|29115.78|0
1642088830000|2022-01-13 15:47:10|29119.91|29119.91|29116.38|29116.38|29119.91|29119.91|29116.38|29116.38|0
1642088840000|2022-01-13 15:47:20|29115.78|29115.78|29115.78|29115.78|29115.78|29115.78|29115.78|29115.78|0
1642088870000|2022-01-13 15:47:50|29116.19|29116.19|29116.19|29116.19|29116.19|29116.19|29116.19|29116.19|0
1642088910000|2022-01-13 15:48:30|29115.58|29115.58|29115.18|29115.18|29115.58|29115.58|29112.05|29112.05|0
1642088930000|2022-01-13 15:48:50|29118.71|29118.71|29119.19|29119.19|29119.19|29119.19|29118.71|29118.71|0
1642088940000|2022-01-13 15:49:00|29119.79|29119.79|29116.26|29116.26|29119.79|29119.79|29116.26|29116.26|0
1642088950000|2022-01-13 15:49:10|29119.79|29119.79|29119.79|29119.79|29119.79|29119.79|29119.79|29119.79|0
1642089000000|2022-01-13 15:50:00|29116.26|29116.26|29115.66|29115.66|29119.19|29119.19|29115.66|29115.66|0
1642089010000|2022-01-13 15:50:10|29116.26|29116.26|29115.66|29115.66|29116.26|29116.26|29115.66|29115.66|0
1642089020000|2022-01-13 15:50:20|29112.12|29112.12|29115.66|29115.66|29115.66|29115.66|29112.12|29112.12|0
1642089030000|2022-01-13 15:50:30|29115.06|29115.06|29115.06|29115.06|29115.06|29115.06|29115.06|29115.06|0
1642089040000|2022-01-13 15:50:40|29118.59|29118.59|29118.59|29118.59|29118.59|29118.59|29118.59|29118.59|0
1642089050000|2022-01-13 15:50:50|29122.13|29122.13|29121.53|29121.53|29122.13|29122.13|29117.99|29117.99|0
1642089110000|2022-01-13 15:51:50|29117.99|29117.99|29117.99|29117.99|29117.99|29117.99|29117.99|29117.99|0
1642089160000|2022-01-13 15:52:40|29121.53|29121.53|29128.6|29128.6|29128.6|29128.6|29121.53|29121.53|0
1642089170000|2022-01-13 15:52:50|29132.13|29132.13|29135.67|29135.67|29135.67|29135.67|29132.13|29132.13|0
1642089200000|2022-01-13 15:53:20|29128.6|29128.6|29132.13|29132.13|29132.13|29132.13|29128.6|29128.6|0
1642089210000|2022-01-13 15:53:30|29125.06|29125.06|29125.06|29125.06|29125.06|29125.06|29125.06|29125.06|0
1642089240000|2022-01-13 15:54:00|29125.47|29125.47|29125.47|29125.47|29125.47|29125.47|29125.47|29125.47|0
1642089250000|2022-01-13 15:54:10|29121.94|29121.94|29124.87|29124.87|29124.87|29124.87|29121.34|29121.34|0
1642089280000|2022-01-13 15:54:40|29125.47|29125.47|29125.47|29125.47|29125.47|29125.47|29125.47|29125.47|0
1642089300000|2022-01-13 15:55:00|29126.07|29126.07|29126.07|29126.07|29126.07|29126.07|29126.07|29126.07|0
1642089310000|2022-01-13 15:55:10|29129.61|29129.61|29133.14|29133.14|29133.14|29133.14|29129.61|29129.61|0
1642089320000|2022-01-13 15:55:20|29136.68|29136.68|29136.68|29136.68|29136.68|29136.68|29136.68|29136.68|0
1642089340000|2022-01-13 15:55:40|29136.92|29136.92|29136.92|29136.92|29136.92|29136.92|29136.92|29136.92|0
1642089360000|2022-01-13 15:56:00|29140.45|29140.45|29140.45|29140.45|29140.45|29140.45|29140.45|29140.45|0
1642089370000|2022-01-13 15:56:10|29147.52|29147.52|29136.92|29136.92|29147.52|29147.52|29136.92|29136.92|0
1642089390000|2022-01-13 15:56:30|29140.45|29140.45|29140.45|29140.45|29140.45|29140.45|29140.45|29140.45|0
1642089400000|2022-01-13 15:56:40|29140.94|29140.94|29140.94|29140.94|29140.94|29140.94|29140.94|29140.94|0
1642089410000|2022-01-13 15:56:50|29140.7|29140.7|29144.23|29144.23|29144.23|29144.23|29140.7|29140.7|0
1642089440000|2022-01-13 15:57:20|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|0
1642089480000|2022-01-13 15:58:00|29151.3|29151.3|29146.95|29146.95|29151.3|29151.3|29146.95|29146.95|0
1642089490000|2022-01-13 15:58:10|29147.36|29147.36|29147.36|29147.36|29147.36|29147.36|29147.36|29147.36|0
1642089540000|2022-01-13 15:59:00|29147.84|29147.84|29147.24|29147.24|29147.84|29147.84|29147.24|29147.24|0
1642089550000|2022-01-13 15:59:10|29150.77|29150.77|29154.31|29154.31|29154.31|29154.31|29150.77|29150.77|0
1642089560000|2022-01-13 15:59:20|29153.71|29153.71|29153.71|29153.71|29153.71|29153.71|29153.71|29153.71|0
1642089570000|2022-01-13 15:59:30|29146.64|29146.64|29149.57|29149.57|29149.57|29149.57|29146.04|29146.04|0
1642089580000|2022-01-13 15:59:40|29153.11|29153.11|29153.11|29153.11|29153.11|29153.11|29153.11|29153.11|0
1642089600000|2022-01-13 16:00:00|29149.57|29149.57|29149.57|29149.57|29149.57|29149.57|29149.57|29149.57|0
1642089610000|2022-01-13 16:00:10|29148.97|29148.97|29152.51|29152.51|29152.51|29152.51|29148.97|29148.97|0
1642089630000|2022-01-13 16:00:30|29148.97|29148.97|29146.04|29146.04|29148.97|29148.97|29145.44|29145.44|0
1642089640000|2022-01-13 16:00:40|29138.97|29138.97|29139.57|29139.57|29139.57|29139.57|29138.97|29138.97|0
1642089650000|2022-01-13 16:00:50|29140.17|29140.17|29140.17|29140.17|29140.17|29140.17|29140.17|29140.17|0
1642089660000|2022-01-13 16:01:00|29140.77|29140.77|29141.97|29141.97|29141.97|29141.97|29140.77|29140.77|0
1642089670000|2022-01-13 16:01:10|29141.37|29141.37|29141.37|29141.37|29141.37|29141.37|29141.37|29141.37|0
1642089680000|2022-01-13 16:01:20|29144.91|29144.91|29148.44|29148.44|29148.44|29148.44|29144.91|29144.91|0
1642089690000|2022-01-13 16:01:30|29147.84|29147.84|29151.38|29151.38|29151.38|29151.38|29147.84|29147.84|0
1642089700000|2022-01-13 16:01:40|29151.79|29151.79|29151.79|29151.79|29151.79|29151.79|29151.79|29151.79|0
1642089710000|2022-01-13 16:01:50|29151.18|29151.18|29151.18|29151.18|29151.18|29151.18|29151.18|29151.18|0
1642089720000|2022-01-13 16:02:00|29151.79|29151.79|29151.79|29151.79|29151.79|29151.79|29151.79|29151.79|0
1642089740000|2022-01-13 16:02:20|29152.39|29152.39|29152.99|29152.99|29152.99|29152.99|29152.39|29152.39|0
1642089750000|2022-01-13 16:02:30|29156.52|29156.52|29156.52|29156.52|29156.52|29156.52|29156.52|29156.52|0
1642089760000|2022-01-13 16:02:40|29157.12|29157.12|29157.72|29157.72|29157.72|29157.72|29157.12|29157.12|0
1642089770000|2022-01-13 16:02:50|29161.26|29161.26|29157.72|29157.72|29161.26|29161.26|29157.72|29157.72|0
1642089780000|2022-01-13 16:03:00|29154.19|29154.19|29154.19|29154.19|29154.19|29154.19|29154.19|29154.19|0
1642089790000|2022-01-13 16:03:10|29150.65|29150.65|29150.65|29150.65|29150.65|29150.65|29150.65|29150.65|0
1642089800000|2022-01-13 16:03:20|29147.12|29147.12|29140.05|29140.05|29147.12|29147.12|29140.05|29140.05|0
1642089810000|2022-01-13 16:03:30|29147.12|29147.12|29154.19|29154.19|29154.19|29154.19|29147.12|29147.12|0
1642089820000|2022-01-13 16:03:40|29150.65|29150.65|29150.65|29150.65|29150.65|29150.65|29150.65|29150.65|0
1642089830000|2022-01-13 16:03:50|29143.58|29143.58|29143.58|29143.58|29150.65|29150.65|29143.58|29143.58|0
1642089840000|2022-01-13 16:04:00|29140.05|29140.05|29143.58|29143.58|29143.58|29143.58|29140.05|29140.05|0
1642089850000|2022-01-13 16:04:10|29140.05|29140.05|29140.05|29140.05|29140.05|29140.05|29140.05|29140.05|0
1642089860000|2022-01-13 16:04:20|29140.65|29140.65|29144.18|29144.18|29144.18|29144.18|29140.65|29140.65|0
1642089870000|2022-01-13 16:04:30|29151.25|29151.25|29151.25|29151.25|29151.25|29151.25|29151.25|29151.25|0
1642089880000|2022-01-13 16:04:40|29154.79|29154.79|29151.25|29151.25|29154.79|29154.79|29151.25|29151.25|0
1642089900000|2022-01-13 16:05:00|29147.72|29147.72|29147.72|29147.72|29147.72|29147.72|29140.65|29140.65|0
1642089910000|2022-01-13 16:05:10|29144.18|29144.18|29144.18|29144.18|29144.18|29144.18|29144.18|29144.18|0
1642089920000|2022-01-13 16:05:20|29143.22|29143.22|29143.22|29143.22|29143.22|29143.22|29143.22|29143.22|0
1642089940000|2022-01-13 16:05:40|29146.75|29146.75|29146.75|29146.75|29146.75|29146.75|29146.75|29146.75|0
1642089950000|2022-01-13 16:05:50|29153.82|29153.82|29153.82|29153.82|29153.82|29153.82|29153.82|29153.82|0
1642089970000|2022-01-13 16:06:10|29154.31|29154.31|29154.31|29154.31|29154.31|29154.31|29154.31|29154.31|0
1642090000000|2022-01-13 16:06:40|29147.24|29147.24|29150.77|29150.77|29150.77|29150.77|29147.24|29147.24|0
1642090020000|2022-01-13 16:07:00|29147.24|29147.24|29150.77|29150.77|29150.77|29150.77|29147.24|29147.24|0
1642090080000|2022-01-13 16:08:00|29154.31|29154.31|29157.84|29157.84|29157.84|29157.84|29154.31|29154.31|0
1642090130000|2022-01-13 16:08:50|29161.38|29161.38|29164.91|29164.91|29164.91|29164.91|29161.38|29161.38|0
1642090150000|2022-01-13 16:09:10|29165.51|29165.51|29165.51|29165.51|29165.51|29165.51|29165.51|29165.51|0
1642090160000|2022-01-13 16:09:20|29169.05|29169.05|29169.05|29169.05|29169.05|29169.05|29169.05|29169.05|0
1642090190000|2022-01-13 16:09:50|29169.65|29169.65|29169.65|29169.65|29169.65|29169.65|29169.65|29169.65|0
1642090200000|2022-01-13 16:10:00|29170.25|29170.25|29170.25|29170.25|29170.25|29170.25|29170.25|29170.25|0
1642090210000|2022-01-13 16:10:10|29173.78|29173.78|29173.78|29173.78|29173.78|29173.78|29173.78|29173.78|0
1642090220000|2022-01-13 16:10:20|29174.6|29174.6|29171.07|29171.07|29174.6|29174.6|29171.07|29171.07|0
1642090230000|2022-01-13 16:10:30|29174.6|29174.6|29171.07|29171.07|29174.6|29174.6|29171.07|29171.07|0
1642090250000|2022-01-13 16:10:50|29167.53|29167.53|29164|29164|29167.53|29167.53|29164|29164|0
1642090260000|2022-01-13 16:11:00|29164.6|29164.6|29164.6|29164.6|29164.6|29164.6|29164.6|29164.6|0
1642090280000|2022-01-13 16:11:20|29168.13|29168.13|29171.67|29171.67|29171.67|29171.67|29168.13|29168.13|0
1642090290000|2022-01-13 16:11:30|29175.2|29175.2|29175.2|29175.2|29175.2|29175.2|29175.2|29175.2|0
1642090310000|2022-01-13 16:11:50|29171.67|29171.67|29171.67|29171.67|29171.67|29171.67|29171.67|29171.67|0
1642090320000|2022-01-13 16:12:00|29170.47|29170.47|29170.47|29170.47|29170.47|29170.47|29170.47|29170.47|0
1642090380000|2022-01-13 16:13:00|29166.93|29166.93|29170.47|29170.47|29170.47|29170.47|29166.93|29166.93|0
1642090390000|2022-01-13 16:13:10|29170.22|29170.22|29170.22|29170.22|29170.22|29170.22|29170.22|29170.22|0
1642090400000|2022-01-13 16:13:20|29169.98|29169.98|29169.98|29169.98|29169.98|29169.98|29169.98|29169.98|0
1642090440000|2022-01-13 16:14:00|29173.52|29173.52|29173.52|29173.52|29173.52|29173.52|29173.52|29173.52|0
1642090470000|2022-01-13 16:14:30|29173.93|29173.93|29174.34|29174.34|29174.34|29174.34|29173.93|29173.93|0
1642090480000|2022-01-13 16:14:40|29177.87|29177.87|29181.41|29181.41|29181.41|29181.41|29177.87|29177.87|0
1642090520000|2022-01-13 16:15:20|29184.94|29184.94|29184.94|29184.94|29184.94|29184.94|29184.94|29184.94|0
1642090530000|2022-01-13 16:15:30|29181.41|29181.41|29184.94|29184.94|29184.94|29184.94|29181.41|29181.41|0
1642090540000|2022-01-13 16:15:40|29184.34|29184.34|29184.34|29184.34|29184.34|29184.34|29184.34|29184.34|0
1642090560000|2022-01-13 16:16:00|29187.88|29187.88|29194.95|29194.95|29194.95|29194.95|29187.88|29187.88|0
1642090570000|2022-01-13 16:16:10|29191.41|29191.41|29191.41|29191.41|29191.41|29191.41|29191.41|29191.41|0
1642090580000|2022-01-13 16:16:20|29187.88|29187.88|29187.88|29187.88|29187.88|29187.88|29187.88|29187.88|0
1642090600000|2022-01-13 16:16:40|29184.34|29184.34|29184.34|29184.34|29184.34|29184.34|29184.34|29184.34|0
1642090610000|2022-01-13 16:16:50|29191.41|29191.41|29187.88|29187.88|29191.41|29191.41|29187.88|29187.88|0
1642090620000|2022-01-13 16:17:00|29184.34|29184.34|29180.81|29180.81|29184.34|29184.34|29180.81|29180.81|0
1642090670000|2022-01-13 16:17:50|29184.34|29184.34|29184.34|29184.34|29184.34|29184.34|29184.34|29184.34|0
1642090680000|2022-01-13 16:18:00|29187.88|29187.88|29187.88|29187.88|29187.88|29187.88|29187.88|29187.88|0
1642090740000|2022-01-13 16:19:00|29184.34|29184.34|29184.34|29184.34|29187.88|29187.88|29184.34|29184.34|0
1642090750000|2022-01-13 16:19:10|29187.88|29187.88|29187.88|29187.88|29187.88|29187.88|29187.88|29187.88|0
1642090830000|2022-01-13 16:20:30|29184.34|29184.34|29188.36|29188.36|29188.36|29188.36|29184.34|29184.34|0
1642090840000|2022-01-13 16:20:40|29191.89|29191.89|29188.36|29188.36|29191.89|29191.89|29188.36|29188.36|0
1642090860000|2022-01-13 16:21:00|29187.76|29187.76|29187.76|29187.76|29187.76|29187.76|29187.76|29187.76|0
1642090870000|2022-01-13 16:21:10|29191.29|29191.29|29191.29|29191.29|29191.29|29191.29|29191.29|29191.29|0
1642090880000|2022-01-13 16:21:20|29190.88|29190.88|29190.88|29190.88|29190.88|29190.88|29190.88|29190.88|0
1642090890000|2022-01-13 16:21:30|29191.48|29191.48|29191.08|29191.08|29191.48|29191.48|29191.08|29191.08|0
1642090930000|2022-01-13 16:22:10|29194.61|29194.61|29194.85|29194.85|29194.85|29194.85|29194.61|29194.61|0
1642090940000|2022-01-13 16:22:20|29194.61|29194.61|29194.61|29194.61|29194.61|29194.61|29194.61|29194.61|0
1642090950000|2022-01-13 16:22:30|29191.08|29191.08|29187.54|29187.54|29191.08|29191.08|29187.54|29187.54|0
1642090970000|2022-01-13 16:22:50|29191.08|29191.08|29194.61|29194.61|29194.61|29194.61|29191.08|29191.08|0
1642091030000|2022-01-13 16:23:50|29191.08|29191.08|29191.08|29191.08|29191.08|29191.08|29191.08|29191.08|0
1642091110000|2022-01-13 16:25:10|29191.68|29191.68|29191.68|29191.68|29191.68|29191.68|29191.68|29191.68|0
1642091120000|2022-01-13 16:25:20|29195.21|29195.21|29194.61|29194.61|29198.14|29198.14|29191.08|29191.08|0
1642091130000|2022-01-13 16:25:30|29195.09|29195.09|29195.09|29195.09|29195.09|29195.09|29195.09|29195.09|0
1642091140000|2022-01-13 16:25:40|29195.5|29195.5|29191.97|29191.97|29195.5|29195.5|29191.97|29191.97|0
1642091150000|2022-01-13 16:25:50|29192.57|29192.57|29192.57|29192.57|29192.57|29192.57|29192.57|29192.57|0
1642091200000|2022-01-13 16:26:40|29193.17|29193.17|29192.69|29192.69|29193.17|29193.17|29192.69|29192.69|0
1642091210000|2022-01-13 16:26:50|29193.89|29193.89|29193.29|29193.29|29193.89|29193.89|29193.29|29193.29|0
1642091230000|2022-01-13 16:27:10|29193.7|29193.7|29193.7|29193.7|29193.7|29193.7|29193.7|29193.7|0
1642091240000|2022-01-13 16:27:20|29190.16|29190.16|29190.16|29190.16|29190.16|29190.16|29190.16|29190.16|0
1642091250000|2022-01-13 16:27:30|29189.92|29189.92|29182.85|29182.85|29189.92|29189.92|29182.85|29182.85|0
1642091260000|2022-01-13 16:27:40|29186.39|29186.39|29186.8|29186.8|29186.8|29186.8|29186.39|29186.39|0
1642091290000|2022-01-13 16:28:10|29186.39|29186.39|29186.39|29186.39|29186.39|29186.39|29186.39|29186.39|0
1642091320000|2022-01-13 16:28:40|29186.99|29186.99|29186.99|29186.99|29186.99|29186.99|29186.99|29186.99|0
1642091330000|2022-01-13 16:28:50|29187.47|29187.47|29187.47|29187.47|29187.47|29187.47|29187.47|29187.47|0
1642091340000|2022-01-13 16:29:00|29191.01|29191.01|29191.01|29191.01|29191.01|29191.01|29191.01|29191.01|0
1642091360000|2022-01-13 16:29:20|29194.54|29194.54|29194.54|29194.54|29194.54|29194.54|29191.01|29191.01|0
1642091370000|2022-01-13 16:29:30|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|29198.07|0
1642091380000|2022-01-13 16:29:40|29194.54|29194.54|29187.66|29187.66|29195.14|29195.14|29187.66|29187.66|0
1642091390000|2022-01-13 16:29:50|29194.73|29194.73|29191.44|29191.44|29194.97|29194.97|29187.9|29187.9|0
1642148100000|2022-01-14 08:15:00|29100.67|29100.67|29097.13|29097.13|29100.67|29100.67|29097.13|29097.13|0
1642148120000|2022-01-14 08:15:20|29114.81|29114.81|29100.67|29100.67|29114.81|29114.81|29100.67|29100.67|0
1642148130000|2022-01-14 08:15:30|29097.13|29097.13|29097.13|29097.13|29097.13|29097.13|29097.13|29097.13|0
1642148140000|2022-01-14 08:15:40|29093.6|29093.6|29090.06|29090.06|29093.6|29093.6|29090.06|29090.06|0
1642148150000|2022-01-14 08:15:50|29086.53|29086.53|29093.84|29093.84|29093.84|29093.84|29086.53|29086.53|0
1642148160000|2022-01-14 08:16:00|29097.37|29097.37|29092.64|29092.64|29097.37|29097.37|29092.64|29092.64|0
1642148170000|2022-01-14 08:16:10|29096.17|29096.17|29092.64|29092.64|29096.17|29096.17|29092.64|29092.64|0
1642148190000|2022-01-14 08:16:30|29093.05|29093.05|29093.05|29093.05|29093.05|29093.05|29093.05|29093.05|0
1642148200000|2022-01-14 08:16:40|29092.8|29092.8|29092.8|29092.8|29092.8|29092.8|29092.8|29092.8|0
1642148210000|2022-01-14 08:16:50|29093.21|29093.21|29093.21|29093.21|29093.21|29093.21|29093.21|29093.21|0
1642148220000|2022-01-14 08:17:00|29096.75|29096.75|29104.23|29104.23|29107.76|29107.76|29096.75|29096.75|0
1642148230000|2022-01-14 08:17:10|29100.69|29100.69|29100.69|29100.69|29100.69|29100.69|29100.69|29100.69|0
1642148240000|2022-01-14 08:17:20|29107.76|29107.76|29109.57|29109.57|29113.1|29113.1|29107.76|29107.76|0
1642148260000|2022-01-14 08:17:40|29106.03|29106.03|29106.03|29106.03|29106.03|29106.03|29106.03|29106.03|0
1642148270000|2022-01-14 08:17:50|29098.96|29098.96|29095.43|29095.43|29098.96|29098.96|29095.43|29095.43|0
1642148280000|2022-01-14 08:18:00|29098.96|29098.96|29098.96|29098.96|29098.96|29098.96|29098.96|29098.96|0
1642148300000|2022-01-14 08:18:20|29116.64|29116.64|29114.55|29114.55|29116.64|29116.64|29113.1|29113.1|0
1642148310000|2022-01-14 08:18:30|29111.02|29111.02|29100.41|29100.41|29111.02|29111.02|29100.41|29100.41|0
1642148330000|2022-01-14 08:18:50|29096.88|29096.88|29096.88|29096.88|29096.88|29096.88|29096.88|29096.88|0
1642148340000|2022-01-14 08:19:00|29100.41|29100.41|29107.48|29107.48|29107.48|29107.48|29100.41|29100.41|0
1642148350000|2022-01-14 08:19:10|29103.95|29103.95|29103.95|29103.95|29103.95|29103.95|29103.95|29103.95|0
1642148360000|2022-01-14 08:19:20|29100.41|29100.41|29100.41|29100.41|29100.41|29100.41|29100.41|29100.41|0
1642148370000|2022-01-14 08:19:30|29107.48|29107.48|29103.95|29103.95|29107.48|29107.48|29103.95|29103.95|0
1642148380000|2022-01-14 08:19:40|29111.02|29111.02|29111.02|29111.02|29111.02|29111.02|29111.02|29111.02|0
1642148390000|2022-01-14 08:19:50|29110.05|29110.05|29113.59|29113.59|29113.59|29113.59|29110.05|29110.05|0
1642148400000|2022-01-14 08:20:00|29110.05|29110.05|29110.05|29110.05|29110.05|29110.05|29110.05|29110.05|0
1642148440000|2022-01-14 08:20:40|29109.57|29109.57|29113.1|29113.1|29113.1|29113.1|29109.57|29109.57|0
1642148450000|2022-01-14 08:20:50|29109.57|29109.57|29109.57|29109.57|29109.57|29109.57|29109.57|29109.57|0
1642148460000|2022-01-14 08:21:00|29113.1|29113.1|29113.59|29113.59|29113.59|29113.59|29113.1|29113.1|0
1642148470000|2022-01-14 08:21:10|29106.52|29106.52|29102.98|29102.98|29106.52|29106.52|29102.98|29102.98|0
1642148490000|2022-01-14 08:21:30|29106.52|29106.52|29099.45|29099.45|29106.52|29106.52|29099.45|29099.45|0
1642148500000|2022-01-14 08:21:40|29102.98|29102.98|29099.45|29099.45|29102.98|29102.98|29099.45|29099.45|0
1642148510000|2022-01-14 08:21:50|29095.91|29095.91|29096.73|29096.73|29096.73|29096.73|29095.91|29095.91|0
1642148520000|2022-01-14 08:22:00|29100.27|29100.27|29107.94|29107.94|29108.54|29108.54|29100.27|29100.27|0
1642148530000|2022-01-14 08:22:10|29108.66|29108.66|29097.46|29097.46|29108.66|29108.66|29097.46|29097.46|0
1642148540000|2022-01-14 08:22:20|29093.92|29093.92|29093.92|29093.92|29093.92|29093.92|29093.92|29093.92|0
1642148550000|2022-01-14 08:22:30|29090.39|29090.39|29083.32|29083.32|29090.39|29090.39|29083.32|29083.32|0
1642148560000|2022-01-14 08:22:40|29086.85|29086.85|29083.32|29083.32|29086.85|29086.85|29083.32|29083.32|0
1642148570000|2022-01-14 08:22:50|29083.56|29083.56|29080.02|29080.02|29083.56|29083.56|29080.02|29080.02|0
1642148580000|2022-01-14 08:23:00|29072.95|29072.95|29076.49|29076.49|29076.49|29076.49|29072.95|29072.95|0
1642148590000|2022-01-14 08:23:10|29077.09|29077.09|29077.09|29077.09|29077.09|29077.09|29077.09|29077.09|0
1642148600000|2022-01-14 08:23:20|29077.69|29077.69|29078.29|29078.29|29078.29|29078.29|29074.16|29074.16|0
1642148620000|2022-01-14 08:23:40|29081.83|29081.83|29081.83|29081.83|29081.83|29081.83|29081.83|29081.83|0
1642148630000|2022-01-14 08:23:50|29082.43|29082.43|29087.19|29087.19|29087.19|29087.19|29082.43|29082.43|0
1642148640000|2022-01-14 08:24:00|29097.8|29097.8|29097.8|29097.8|29097.8|29097.8|29097.8|29097.8|0
1642148660000|2022-01-14 08:24:20|29099|29099|29099|29099|29099|29099|29099|29099|0
1642148670000|2022-01-14 08:24:30|29106.07|29106.07|29099|29099|29106.07|29106.07|29099|29099|0
1642148680000|2022-01-14 08:24:40|29102.53|29102.53|29099|29099|29102.53|29102.53|29099|29099|0
1642148690000|2022-01-14 08:24:50|29095.46|29095.46|29095.46|29095.46|29095.46|29095.46|29095.46|29095.46|0
1642148700000|2022-01-14 08:25:00|29094.26|29094.26|29095.57|29095.57|29095.57|29095.57|29094.26|29094.26|0
1642148710000|2022-01-14 08:25:10|29092.03|29092.03|29092.03|29092.03|29092.03|29092.03|29092.03|29092.03|0
1642148730000|2022-01-14 08:25:30|29099.1|29099.1|29114.06|29114.06|29114.06|29114.06|29099.1|29099.1|0
1642148740000|2022-01-14 08:25:40|29106.99|29106.99|29114.06|29114.06|29114.06|29114.06|29106.99|29106.99|0
1642148750000|2022-01-14 08:25:50|29110.52|29110.52|29110.52|29110.52|29114.06|29114.06|29110.52|29110.52|0
1642148800000|2022-01-14 08:26:40|29106.99|29106.99|29106.99|29106.99|29106.99|29106.99|29106.99|29106.99|0
1642148810000|2022-01-14 08:26:50|29103.46|29103.46|29103.46|29103.46|29103.46|29103.46|29103.46|29103.46|0
1642148820000|2022-01-14 08:27:00|29106.99|29106.99|29106.99|29106.99|29106.99|29106.99|29106.99|29106.99|0
1642148850000|2022-01-14 08:27:30|29114.06|29114.06|29114.06|29114.06|29114.06|29114.06|29114.06|29114.06|0
1642148860000|2022-01-14 08:27:40|29110.52|29110.52|29110.52|29110.52|29110.52|29110.52|29110.52|29110.52|0
1642148870000|2022-01-14 08:27:50|29110.12|29110.12|29110.12|29110.12|29110.12|29110.12|29110.12|29110.12|0
1642148880000|2022-01-14 08:28:00|29106.58|29106.58|29106.58|29106.58|29106.58|29106.58|29106.58|29106.58|0
1642148890000|2022-01-14 08:28:10|29110.12|29110.12|29110.12|29110.12|29110.12|29110.12|29110.12|29110.12|0
1642148900000|2022-01-14 08:28:20|29113.65|29113.65|29113.65|29113.65|29113.65|29113.65|29113.65|29113.65|0
1642148920000|2022-01-14 08:28:40|29114.25|29114.25|29114.25|29114.25|29114.85|29114.85|29114.25|29114.25|0
1642148930000|2022-01-14 08:28:50|29110.72|29110.72|29108.15|29108.15|29110.72|29110.72|29108.15|29108.15|0
1642148940000|2022-01-14 08:29:00|29104.61|29104.61|29101.08|29101.08|29104.61|29104.61|29101.08|29101.08|0
1642148960000|2022-01-14 08:29:20|29097.54|29097.54|29097.54|29097.54|29097.54|29097.54|29097.54|29097.54|0
1642148990000|2022-01-14 08:29:50|29108.15|29108.15|29111.68|29111.68|29111.68|29111.68|29108.15|29108.15|0
1642149000000|2022-01-14 08:30:00|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|0
1642149040000|2022-01-14 08:30:40|29111.68|29111.68|29108.15|29108.15|29111.68|29111.68|29108.15|29108.15|0
1642149050000|2022-01-14 08:30:50|29111.68|29111.68|29108.15|29108.15|29111.68|29111.68|29108.15|29108.15|0
1642149080000|2022-01-14 08:31:20|29104.61|29104.61|29104.61|29104.61|29104.61|29104.61|29104.61|29104.61|0
1642149090000|2022-01-14 08:31:30|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|29108.15|0
1642149100000|2022-01-14 08:31:40|29111.68|29111.68|29111.68|29111.68|29111.68|29111.68|29111.68|29111.68|0
1642149160000|2022-01-14 08:32:40|29115.22|29115.22|29115.22|29115.22|29115.22|29115.22|29115.22|29115.22|0
1642149210000|2022-01-14 08:33:30|29111.68|29111.68|29111.68|29111.68|29111.68|29111.68|29111.68|29111.68|0
1642149240000|2022-01-14 08:34:00|29108.15|29108.15|29129.36|29129.36|29129.36|29129.36|29108.15|29108.15|0
1642149250000|2022-01-14 08:34:10|29128.76|29128.76|29122.7|29122.7|29129.77|29129.77|29122.7|29122.7|0
1642149290000|2022-01-14 08:34:50|29115.63|29115.63|29115.03|29115.03|29115.63|29115.63|29115.03|29115.03|0
1642149390000|2022-01-14 08:36:30|29118.56|29118.56|29118.56|29118.56|29118.56|29118.56|29118.56|29118.56|0
1642149400000|2022-01-14 08:36:40|29115.03|29115.03|29115.03|29115.03|29115.03|29115.03|29115.03|29115.03|0
1642149420000|2022-01-14 08:37:00|29111.49|29111.49|29111.49|29111.49|29111.49|29111.49|29111.49|29111.49|0
1642149440000|2022-01-14 08:37:20|29104.42|29104.42|29104.42|29104.42|29104.42|29104.42|29104.42|29104.42|0
1642149500000|2022-01-14 08:38:20|29107.96|29107.96|29100.29|29100.29|29107.96|29107.96|29100.29|29100.29|0
1642149510000|2022-01-14 08:38:30|29096.75|29096.75|29100.29|29100.29|29100.29|29100.29|29096.75|29096.75|0
1642149530000|2022-01-14 08:38:50|29107.36|29107.36|29107.36|29107.36|29107.36|29107.36|29107.36|29107.36|0
1642149540000|2022-01-14 08:39:00|29110.89|29110.89|29107.36|29107.36|29110.89|29110.89|29107.36|29107.36|0
1642149580000|2022-01-14 08:39:40|29107.77|29107.77|29107.77|29107.77|29107.77|29107.77|29107.77|29107.77|0
1642149600000|2022-01-14 08:40:00|29104.23|29104.23|29104.23|29104.23|29104.23|29104.23|29104.23|29104.23|0
1642149610000|2022-01-14 08:40:10|29100.7|29100.7|29097.16|29097.16|29100.7|29100.7|29097.16|29097.16|0
1642149630000|2022-01-14 08:40:30|29093.63|29093.63|29093.63|29093.63|29093.63|29093.63|29093.63|29093.63|0
1642149640000|2022-01-14 08:40:40|29094.23|29094.23|29090.69|29090.69|29094.23|29094.23|29090.69|29090.69|0
1642149660000|2022-01-14 08:41:00|29094.23|29094.23|29087.16|29087.16|29094.23|29094.23|29087.16|29087.16|0
1642149690000|2022-01-14 08:41:30|29090.69|29090.69|29090.69|29090.69|29090.69|29090.69|29090.69|29090.69|0
1642149700000|2022-01-14 08:41:40|29094.23|29094.23|29097.76|29097.76|29097.76|29097.76|29094.23|29094.23|0
1642149710000|2022-01-14 08:41:50|29101.3|29101.3|29101.9|29101.9|29101.9|29101.9|29101.3|29101.3|0
1642149740000|2022-01-14 08:42:20|29108.97|29108.97|29108.97|29108.97|29108.97|29108.97|29108.97|29108.97|0
1642149760000|2022-01-14 08:42:40|29108.24|29108.24|29115.91|29115.91|29115.91|29115.91|29108.24|29108.24|0
1642149780000|2022-01-14 08:43:00|29112.38|29112.38|29112.38|29112.38|29112.38|29112.38|29112.38|29112.38|0
1642149800000|2022-01-14 08:43:20|29119.45|29119.45|29115.91|29115.91|29119.45|29119.45|29115.91|29115.91|0
1642149810000|2022-01-14 08:43:30|29108.84|29108.84|29108.84|29108.84|29108.84|29108.84|29108.84|29108.84|0
1642149820000|2022-01-14 08:43:40|29109.66|29109.66|29106.13|29106.13|29109.66|29109.66|29106.13|29106.13|0
1642149840000|2022-01-14 08:44:00|29105.53|29105.53|29105.53|29105.53|29105.53|29105.53|29105.53|29105.53|0
1642149900000|2022-01-14 08:45:00|29101.99|29101.99|29094.92|29094.92|29101.99|29101.99|29094.92|29094.92|0
1642149920000|2022-01-14 08:45:20|29087.85|29087.85|29087.85|29087.85|29087.85|29087.85|29087.85|29087.85|0
1642149940000|2022-01-14 08:45:40|29084.32|29084.32|29080.78|29080.78|29084.32|29084.32|29080.78|29080.78|0
1642149950000|2022-01-14 08:45:50|29077.25|29077.25|29084.32|29084.32|29084.32|29084.32|29077.25|29077.25|0
1642149960000|2022-01-14 08:46:00|29087.85|29087.85|29087.85|29087.85|29087.85|29087.85|29087.85|29087.85|0
1642149970000|2022-01-14 08:46:10|29092.59|29092.59|29093.57|29093.57|29093.57|29093.57|29091.77|29091.77|0
1642149980000|2022-01-14 08:46:20|29090.04|29090.04|29093.57|29093.57|29093.57|29093.57|29090.04|29090.04|0
1642149990000|2022-01-14 08:46:30|29100.64|29100.64|29100.64|29100.64|29100.64|29100.64|29100.64|29100.64|0
1642150000000|2022-01-14 08:46:40|29100.04|29100.04|29100.04|29100.04|29100.04|29100.04|29100.04|29100.04|0
1642150020000|2022-01-14 08:47:00|29096.51|29096.51|29081.17|29081.17|29096.51|29096.51|29081.17|29081.17|0
1642150080000|2022-01-14 08:48:00|29077.63|29077.63|29077.63|29077.63|29077.63|29077.63|29077.63|29077.63|0
1642150090000|2022-01-14 08:48:10|29081.17|29081.17|29081.17|29081.17|29081.17|29081.17|29081.17|29081.17|0
1642150120000|2022-01-14 08:48:40|29077.63|29077.63|29077.63|29077.63|29077.63|29077.63|29077.63|29077.63|0
1642150140000|2022-01-14 08:49:00|29074.1|29074.1|29074.1|29074.1|29074.1|29074.1|29074.1|29074.1|0
1642150150000|2022-01-14 08:49:10|29077.63|29077.63|29077.63|29077.63|29077.63|29077.63|29077.63|29077.63|0
1642150160000|2022-01-14 08:49:20|29081.17|29081.17|29068.97|29068.97|29081.17|29081.17|29068.73|29068.73|0
1642150180000|2022-01-14 08:49:40|29076.04|29076.04|29076.04|29076.04|29076.04|29076.04|29076.04|29076.04|0
1642150190000|2022-01-14 08:49:50|29083.11|29083.11|29086.65|29086.65|29086.65|29086.65|29083.11|29083.11|0
1642150200000|2022-01-14 08:50:00|29083.11|29083.11|29079.58|29079.58|29083.11|29083.11|29079.58|29079.58|0
1642150220000|2022-01-14 08:50:20|29078.61|29078.61|29079.33|29079.33|29079.33|29079.33|29078.61|29078.61|0
1642150230000|2022-01-14 08:50:30|29086.4|29086.4|29086.65|29086.65|29086.65|29086.65|29085.44|29085.44|0
1642150250000|2022-01-14 08:50:50|29087.13|29087.13|29080.06|29080.06|29087.13|29087.13|29080.06|29080.06|0
1642150260000|2022-01-14 08:51:00|29072.99|29072.99|29072.99|29072.99|29072.99|29072.99|29072.99|29072.99|0
1642150280000|2022-01-14 08:51:20|29069.46|29069.46|29072.99|29072.99|29072.99|29072.99|29069.46|29069.46|0
1642150300000|2022-01-14 08:51:40|29069.46|29069.46|29058.85|29058.85|29069.46|29069.46|29058.85|29058.85|0
1642150310000|2022-01-14 08:51:50|29055.32|29055.32|29047.84|29047.84|29055.32|29055.32|29047.84|29047.84|0
1642150330000|2022-01-14 08:52:10|29040.77|29040.77|29040.77|29040.77|29040.77|29040.77|29040.77|29040.77|0
1642150340000|2022-01-14 08:52:20|29037.23|29037.23|29037.23|29037.23|29037.23|29037.23|29037.23|29037.23|0
1642150350000|2022-01-14 08:52:30|29040.77|29040.77|29044.9|29044.9|29044.9|29044.9|29040.77|29040.77|0
1642150380000|2022-01-14 08:53:00|29037.83|29037.83|29040.77|29040.77|29040.77|29040.77|29033.7|29033.7|0
1642150430000|2022-01-14 08:53:50|29044.3|29044.3|29051.78|29051.78|29051.78|29051.78|29044.3|29044.3|0
1642150440000|2022-01-14 08:54:00|29055.32|29055.32|29059.26|29059.26|29059.26|29059.26|29055.32|29055.32|0
1642150480000|2022-01-14 08:54:40|29062.8|29062.8|29059.26|29059.26|29062.8|29062.8|29059.26|29059.26|0
1642150490000|2022-01-14 08:54:50|29055.73|29055.73|29055.73|29055.73|29055.73|29055.73|29055.73|29055.73|0
1642150500000|2022-01-14 08:55:00|29052.19|29052.19|29055.73|29055.73|29055.73|29055.73|29052.19|29052.19|0
1642150510000|2022-01-14 08:55:10|29052.19|29052.19|29048.66|29048.66|29052.19|29052.19|29048.66|29048.66|0
1642150520000|2022-01-14 08:55:20|29045.12|29045.12|29045.12|29045.12|29045.12|29045.12|29045.12|29045.12|0
1642150530000|2022-01-14 08:55:30|29041.59|29041.59|29034.52|29034.52|29041.59|29041.59|29034.52|29034.52|0
1642150540000|2022-01-14 08:55:40|29038.05|29038.05|29038.05|29038.05|29038.05|29038.05|29038.05|29038.05|0
1642150560000|2022-01-14 08:56:00|29041.59|29041.59|29041.59|29041.59|29041.59|29041.59|29041.59|29041.59|0
1642150600000|2022-01-14 08:56:40|29048.66|29048.66|29048.66|29048.66|29048.66|29048.66|29048.66|29048.66|0
1642150620000|2022-01-14 08:57:00|29052.19|29052.19|29052.19|29052.19|29052.19|29052.19|29052.19|29052.19|0
1642150630000|2022-01-14 08:57:10|29055.73|29055.73|29055.73|29055.73|29055.73|29055.73|29055.73|29055.73|0
1642150670000|2022-01-14 08:57:50|29048.66|29048.66|29048.66|29048.66|29048.66|29048.66|29048.66|29048.66|0
1642150680000|2022-01-14 08:58:00|29051.06|29051.06|29051.06|29051.06|29051.06|29051.06|29051.06|29051.06|0
1642150690000|2022-01-14 08:58:10|29047.53|29047.53|29047.53|29047.53|29047.53|29047.53|29047.53|29047.53|0
1642150710000|2022-01-14 08:58:30|29054.59|29054.59|29054.59|29054.59|29054.59|29054.59|29054.59|29054.59|0
1642150740000|2022-01-14 08:59:00|29053.99|29053.99|29057.53|29057.53|29057.53|29057.53|29053.99|29053.99|0
1642150750000|2022-01-14 08:59:10|29061.06|29061.06|29061.06|29061.06|29061.06|29061.06|29061.06|29061.06|0
1642150780000|2022-01-14 08:59:40|29075.2|29075.2|29075.2|29075.2|29075.2|29075.2|29075.2|29075.2|0
1642150790000|2022-01-14 08:59:50|29071.67|29071.67|29071.67|29071.67|29071.67|29071.67|29071.67|29071.67|0
1642150810000|2022-01-14 09:00:10|29075.2|29075.2|29075.2|29075.2|29075.2|29075.2|29075.2|29075.2|0
1642150820000|2022-01-14 09:00:20|29075.61|29075.61|29075.61|29075.61|29075.61|29075.61|29075.61|29075.61|0
1642150830000|2022-01-14 09:00:30|29079.15|29079.15|29079.15|29079.15|29079.15|29079.15|29079.15|29079.15|0
1642150840000|2022-01-14 09:00:40|29072.08|29072.08|29072.08|29072.08|29072.08|29072.08|29072.08|29072.08|0
1642150850000|2022-01-14 09:00:50|29068.54|29068.54|29068.54|29068.54|29068.54|29068.54|29068.54|29068.54|0
1642150860000|2022-01-14 09:01:00|29065.01|29065.01|29064.41|29064.41|29065.01|29065.01|29064.41|29064.41|0
1642150900000|2022-01-14 09:01:40|29064.17|29064.17|29064.17|29064.17|29064.17|29064.17|29064.17|29064.17|0
1642150920000|2022-01-14 09:02:00|29057.1|29057.1|29053.56|29053.56|29057.1|29057.1|29053.56|29053.56|0
1642150930000|2022-01-14 09:02:10|29050.03|29050.03|29050.03|29050.03|29050.03|29050.03|29050.03|29050.03|0
1642150940000|2022-01-14 09:02:20|29049.62|29049.62|29052.74|29052.74|29052.74|29052.74|29049.21|29049.21|0
1642150950000|2022-01-14 09:02:30|29056.28|29056.28|29056.28|29056.28|29056.28|29056.28|29056.28|29056.28|0
1642150960000|2022-01-14 09:02:40|29059.81|29059.81|29056.28|29056.28|29059.81|29059.81|29056.28|29056.28|0
1642151000000|2022-01-14 09:03:20|29059.81|29059.81|29063.35|29063.35|29063.35|29063.35|29059.81|29059.81|0
1642151070000|2022-01-14 09:04:30|29066.88|29066.88|29063.35|29063.35|29066.88|29066.88|29063.35|29063.35|0
1642151080000|2022-01-14 09:04:40|29066.88|29066.88|29066.88|29066.88|29066.88|29066.88|29066.88|29066.88|0
1642151100000|2022-01-14 09:05:00|29063.35|29063.35|29066.88|29066.88|29066.88|29066.88|29059.81|29059.81|0
1642151130000|2022-01-14 09:05:30|29063.35|29063.35|29066.88|29066.88|29070.42|29070.42|29063.35|29063.35|0
1642151150000|2022-01-14 09:05:50|29063.35|29063.35|29063.35|29063.35|29063.35|29063.35|29063.35|29063.35|0
1642151180000|2022-01-14 09:06:20|29056.28|29056.28|29052.74|29052.74|29056.28|29056.28|29052.74|29052.74|0
1642151190000|2022-01-14 09:06:30|29052.14|29052.14|29051.54|29051.54|29052.14|29052.14|29051.54|29051.54|0
1642151210000|2022-01-14 09:06:50|29048|29048|29048|29048|29048|29048|29048|29048|0
1642151270000|2022-01-14 09:07:50|29049.21|29049.21|29049.21|29049.21|29049.21|29049.21|29049.21|29049.21|0
1642151300000|2022-01-14 09:08:20|29049.81|29049.81|29049.81|29049.81|29049.81|29049.81|29049.81|29049.81|0
1642151310000|2022-01-14 09:08:30|29053.34|29053.34|29056.28|29056.28|29056.88|29056.88|29053.34|29053.34|0
1642151330000|2022-01-14 09:08:50|29045.67|29045.67|29045.67|29045.67|29045.67|29045.67|29045.67|29045.67|0
1642151340000|2022-01-14 09:09:00|29045.19|29045.19|29045.19|29045.19|29045.19|29045.19|29045.19|29045.19|0
1642151370000|2022-01-14 09:09:30|29041.65|29041.65|29041.65|29041.65|29041.65|29041.65|29041.65|29041.65|0
1642151380000|2022-01-14 09:09:40|29031.05|29031.05|29031.05|29031.05|29031.05|29031.05|29031.05|29031.05|0
1642151390000|2022-01-14 09:09:50|29041.65|29041.65|29048.72|29048.72|29048.72|29048.72|29041.65|29041.65|0
1642151420000|2022-01-14 09:10:20|29045.19|29045.19|29041.65|29041.65|29045.19|29045.19|29041.65|29041.65|0
1642151430000|2022-01-14 09:10:30|29038.12|29038.12|29038.12|29038.12|29038.12|29038.12|29038.12|29038.12|0
1642151440000|2022-01-14 09:10:40|29034.58|29034.58|29034.58|29034.58|29034.58|29034.58|29034.58|29034.58|0
1642151500000|2022-01-14 09:11:40|29038.12|29038.12|29038.12|29038.12|29038.12|29038.12|29038.12|29038.12|0
1642151510000|2022-01-14 09:11:50|29034.58|29034.58|29034.58|29034.58|29034.58|29034.58|29034.58|29034.58|0
1642151520000|2022-01-14 09:12:00|29038.12|29038.12|29038.12|29038.12|29038.12|29038.12|29038.12|29038.12|0
1642151540000|2022-01-14 09:12:20|29037.71|29037.71|29044.37|29044.37|29047.9|29047.9|29037.3|29037.3|0
1642151560000|2022-01-14 09:12:40|29040.83|29040.83|29040.83|29040.83|29040.83|29040.83|29040.83|29040.83|0
1642151620000|2022-01-14 09:13:40|29044.37|29044.37|29047.9|29047.9|29047.9|29047.9|29040.83|29040.83|0
1642151630000|2022-01-14 09:13:50|29046.69|29046.69|29046.69|29046.69|29046.69|29046.69|29046.69|29046.69|0
1642151650000|2022-01-14 09:14:10|29039.62|29039.62|29039.62|29039.62|29039.62|29039.62|29039.62|29039.62|0
1642151680000|2022-01-14 09:14:40|29046.69|29046.69|29046.69|29046.69|29046.69|29046.69|29046.69|29046.69|0
1642151710000|2022-01-14 09:15:10|29050.23|29050.23|29050.23|29050.23|29050.23|29050.23|29050.23|29050.23|0
1642151720000|2022-01-14 09:15:20|29057.3|29057.3|29057.3|29057.3|29057.3|29057.3|29057.3|29057.3|0
1642151740000|2022-01-14 09:15:40|29053.76|29053.76|29053.76|29053.76|29053.76|29053.76|29053.76|29053.76|0
1642151750000|2022-01-14 09:15:50|29053.16|29053.16|29053.16|29053.16|29053.16|29053.16|29053.16|29053.16|0
1642151770000|2022-01-14 09:16:10|29049.63|29049.63|29049.63|29049.63|29049.63|29049.63|29049.63|29049.63|0
1642151790000|2022-01-14 09:16:30|29046.09|29046.09|29046.09|29046.09|29046.09|29046.09|29046.09|29046.09|0
1642151820000|2022-01-14 09:17:00|29042.56|29042.56|29042.56|29042.56|29042.56|29042.56|29042.56|29042.56|0
1642151830000|2022-01-14 09:17:10|29039.02|29039.02|29039.02|29039.02|29039.02|29039.02|29039.02|29039.02|0
1642151840000|2022-01-14 09:17:20|29042.56|29042.56|29042.56|29042.56|29042.56|29042.56|29042.56|29042.56|0
1642151870000|2022-01-14 09:17:50|29043.16|29043.16|29043.16|29043.16|29043.16|29043.16|29043.16|29043.16|0
1642151880000|2022-01-14 09:18:00|29043.76|29043.76|29043.76|29043.76|29043.76|29043.76|29043.76|29043.76|0
1642151890000|2022-01-14 09:18:10|29047.29|29047.29|29047.29|29047.29|29047.29|29047.29|29047.29|29047.29|0
1642151940000|2022-01-14 09:19:00|29050.83|29050.83|29050.83|29050.83|29050.83|29050.83|29050.83|29050.83|0
1642151960000|2022-01-14 09:19:20|29051.43|29051.43|29076.17|29076.17|29076.17|29076.17|29051.43|29051.43|0
1642151980000|2022-01-14 09:19:40|29072.64|29072.64|29072.64|29072.64|29072.64|29072.64|29072.64|29072.64|0
1642151990000|2022-01-14 09:19:50|29069.1|29069.1|29069.1|29069.1|29069.1|29069.1|29069.1|29069.1|0
1642152000000|2022-01-14 09:20:00|29065.57|29065.57|29065.57|29065.57|29065.57|29065.57|29065.57|29065.57|0
1642152010000|2022-01-14 09:20:10|29062.03|29062.03|29065.57|29065.57|29065.57|29065.57|29062.03|29062.03|0
1642152020000|2022-01-14 09:20:20|29058.5|29058.5|29058.5|29058.5|29058.5|29058.5|29058.5|29058.5|0
1642152030000|2022-01-14 09:20:30|29058.01|29058.01|29058.26|29058.26|29058.26|29058.26|29058.01|29058.01|0
1642152040000|2022-01-14 09:20:40|29061.79|29061.79|29065.33|29065.33|29065.33|29065.33|29061.79|29061.79|0
1642152050000|2022-01-14 09:20:50|29066.15|29066.15|29066.15|29066.15|29066.15|29066.15|29066.15|29066.15|0
1642152060000|2022-01-14 09:21:00|29066.56|29066.56|29066.56|29066.56|29066.56|29066.56|29066.56|29066.56|0
1642152070000|2022-01-14 09:21:10|29063.02|29063.02|29063.02|29063.02|29063.02|29063.02|29063.02|29063.02|0
1642152100000|2022-01-14 09:21:40|29070.09|29070.09|29070.09|29070.09|29070.09|29070.09|29070.09|29070.09|0
1642152120000|2022-01-14 09:22:00|29069.68|29069.68|29069.68|29069.68|29069.68|29069.68|29069.68|29069.68|0
1642152160000|2022-01-14 09:22:40|29068.86|29068.86|29068.86|29068.86|29068.86|29068.86|29068.86|29068.86|0
1642152190000|2022-01-14 09:23:10|29058.26|29058.26|29047.65|29047.65|29058.26|29058.26|29044.12|29044.12|0
1642152210000|2022-01-14 09:23:30|29051.19|29051.19|29054.72|29054.72|29054.72|29054.72|29047.65|29047.65|0
1642152230000|2022-01-14 09:23:50|29051.19|29051.19|29051.19|29051.19|29051.19|29051.19|29051.19|29051.19|0
1642152260000|2022-01-14 09:24:20|29054.72|29054.72|29051.19|29051.19|29054.72|29054.72|29051.19|29051.19|0
1642152270000|2022-01-14 09:24:30|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|0
1642152280000|2022-01-14 09:24:40|29054.24|29054.24|29054.24|29054.24|29054.24|29054.24|29054.24|29054.24|0
1642152290000|2022-01-14 09:24:50|29050.7|29050.7|29047.17|29047.17|29050.7|29050.7|29047.17|29047.17|0
1642152300000|2022-01-14 09:25:00|29043.63|29043.63|29043.63|29043.63|29043.63|29043.63|29043.63|29043.63|0
1642152310000|2022-01-14 09:25:10|29040.1|29040.1|29034.76|29034.76|29040.1|29040.1|29034.76|29034.76|0
1642152320000|2022-01-14 09:25:20|29031.23|29031.23|29031.23|29031.23|29031.23|29031.23|29031.23|29031.23|0
1642152330000|2022-01-14 09:25:30|29027.69|29027.69|29027.69|29027.69|29027.69|29027.69|29027.69|29027.69|0
1642152340000|2022-01-14 09:25:40|29024.16|29024.16|29020.62|29020.62|29024.16|29024.16|29020.62|29020.62|0
1642152350000|2022-01-14 09:25:50|29024.16|29024.16|29024.16|29024.16|29027.69|29027.69|29024.16|29024.16|0
1642152370000|2022-01-14 09:26:10|29027.69|29027.69|29027.69|29027.69|29027.69|29027.69|29027.69|29027.69|0
1642152380000|2022-01-14 09:26:20|29027.09|29027.09|29023.56|29023.56|29027.09|29027.09|29023.56|29023.56|0
1642152390000|2022-01-14 09:26:30|29020.02|29020.02|29020.02|29020.02|29020.02|29020.02|29020.02|29020.02|0
1642152400000|2022-01-14 09:26:40|29016.49|29016.49|29016.49|29016.49|29016.49|29016.49|29016.49|29016.49|0
1642152420000|2022-01-14 09:27:00|29012.95|29012.95|29016.49|29016.49|29016.49|29016.49|29012.95|29012.95|0
1642152430000|2022-01-14 09:27:10|29012.95|29012.95|29009.42|29009.42|29012.95|29012.95|29009.42|29009.42|0
1642152440000|2022-01-14 09:27:20|29016.49|29016.49|29016.49|29016.49|29016.49|29016.49|29016.49|29016.49|0
1642152450000|2022-01-14 09:27:30|29020.02|29020.02|29020.02|29020.02|29020.02|29020.02|29020.02|29020.02|0
1642152470000|2022-01-14 09:27:50|29020.62|29020.62|29020.62|29020.62|29020.62|29020.62|29020.62|29020.62|0
1642152500000|2022-01-14 09:28:20|29017.09|29017.09|29017.09|29017.09|29017.09|29017.09|29017.09|29017.09|0
1642152510000|2022-01-14 09:28:30|29020.62|29020.62|29020.62|29020.62|29020.62|29020.62|29020.62|29020.62|0
1642152540000|2022-01-14 09:29:00|29027.69|29027.69|29027.69|29027.69|29027.69|29027.69|29027.69|29027.69|0
1642152560000|2022-01-14 09:29:20|29028.29|29028.29|29028.29|29028.29|29028.29|29028.29|29028.29|29028.29|0
1642152570000|2022-01-14 09:29:30|29028.89|29028.89|29038.3|29038.3|29038.3|29038.3|29028.89|29028.89|0
1642152610000|2022-01-14 09:30:10|29041.83|29041.83|29041.83|29041.83|29041.83|29041.83|29041.83|29041.83|0
1642152640000|2022-01-14 09:30:40|29045.37|29045.37|29045.37|29045.37|29045.37|29045.37|29045.37|29045.37|0
1642152650000|2022-01-14 09:30:50|29044.76|29044.76|29044.76|29044.76|29044.76|29044.76|29044.76|29044.76|0
1642152660000|2022-01-14 09:31:00|29055.37|29055.37|29055.37|29055.37|29055.37|29055.37|29055.37|29055.37|0
1642152670000|2022-01-14 09:31:10|29062.44|29062.44|29063.64|29063.64|29063.64|29063.64|29062.44|29062.44|0
1642152680000|2022-01-14 09:31:20|29063.04|29063.04|29063.04|29063.04|29063.04|29063.04|29063.04|29063.04|0
1642152690000|2022-01-14 09:31:30|29070.11|29070.11|29070.11|29070.11|29070.11|29070.11|29070.11|29070.11|0
1642152720000|2022-01-14 09:32:00|29077.18|29077.18|29077.18|29077.18|29077.18|29077.18|29077.18|29077.18|0
1642152730000|2022-01-14 09:32:10|29073.64|29073.64|29073.64|29073.64|29073.64|29073.64|29073.64|29073.64|0
1642152740000|2022-01-14 09:32:20|29077.18|29077.18|29076.77|29076.77|29077.18|29077.18|29076.77|29076.77|0
1642152760000|2022-01-14 09:32:40|29088.58|29088.58|29087.98|29087.98|29088.58|29088.58|29087.98|29087.98|0
1642152770000|2022-01-14 09:32:50|29087.37|29087.37|29086.77|29086.77|29087.37|29087.37|29086.77|29086.77|0
1642152790000|2022-01-14 09:33:10|29083.24|29083.24|29083.24|29083.24|29083.24|29083.24|29083.24|29083.24|0
1642152800000|2022-01-14 09:33:20|29083.84|29083.84|29083.84|29083.84|29083.84|29083.84|29083.84|29083.84|0
1642152810000|2022-01-14 09:33:30|29087.37|29087.37|29087.37|29087.37|29087.37|29087.37|29087.37|29087.37|0
1642152820000|2022-01-14 09:33:40|29088.58|29088.58|29088.58|29088.58|29088.58|29088.58|29088.58|29088.58|0
1642152830000|2022-01-14 09:33:50|29092.11|29092.11|29092.11|29092.11|29092.11|29092.11|29092.11|29092.11|0
1642152850000|2022-01-14 09:34:10|29095.65|29095.65|29077.97|29077.97|29095.65|29095.65|29077.97|29077.97|0
1642152860000|2022-01-14 09:34:20|29081.51|29081.51|29085.04|29085.04|29085.04|29085.04|29081.51|29081.51|0
1642152880000|2022-01-14 09:34:40|29088.58|29088.58|29088.58|29088.58|29088.58|29088.58|29088.58|29088.58|0
1642152890000|2022-01-14 09:34:50|29088.09|29088.09|29088.09|29088.09|29088.09|29088.09|29088.09|29088.09|0
1642152900000|2022-01-14 09:35:00|29088.69|29088.69|29088.69|29088.69|29088.69|29088.69|29088.69|29088.69|0
1642152910000|2022-01-14 09:35:10|29099.3|29099.3|29099.71|29099.71|29099.71|29099.71|29099.3|29099.3|0
1642152930000|2022-01-14 09:35:30|29103.24|29103.24|29103.24|29103.24|29103.24|29103.24|29103.24|29103.24|0
1642152940000|2022-01-14 09:35:40|29099.71|29099.71|29096.17|29096.17|29099.71|29099.71|29096.17|29096.17|0
1642152960000|2022-01-14 09:36:00|29099.71|29099.71|29099.71|29099.71|29099.71|29099.71|29099.71|29099.71|0
1642152980000|2022-01-14 09:36:20|29103.24|29103.24|29103.24|29103.24|29103.24|29103.24|29103.24|29103.24|0
1642152990000|2022-01-14 09:36:30|29106.78|29106.78|29106.78|29106.78|29106.78|29106.78|29106.78|29106.78|0
1642153020000|2022-01-14 09:37:00|29107.79|29107.79|29107.79|29107.79|29107.79|29107.79|29107.79|29107.79|0
1642153030000|2022-01-14 09:37:10|29104.25|29104.25|29107.79|29107.79|29107.79|29107.79|29104.25|29104.25|0
1642153040000|2022-01-14 09:37:20|29108.99|29108.99|29109.59|29109.59|29109.59|29109.59|29108.99|29108.99|0
1642153080000|2022-01-14 09:38:00|29116.66|29116.66|29116.66|29116.66|29116.66|29116.66|29116.66|29116.66|0
1642153110000|2022-01-14 09:38:30|29109.59|29109.59|29109.59|29109.59|29116.66|29116.66|29109.59|29109.59|0
1642153160000|2022-01-14 09:39:20|29106.06|29106.06|29106.06|29106.06|29106.06|29106.06|29106.06|29106.06|0
1642153220000|2022-01-14 09:40:20|29104.85|29104.85|29104.85|29104.85|29104.85|29104.85|29104.85|29104.85|0
1642153230000|2022-01-14 09:40:30|29108.39|29108.39|29108.39|29108.39|29108.39|29108.39|29108.39|29108.39|0
1642153270000|2022-01-14 09:41:10|29111.92|29111.92|29108.39|29108.39|29111.92|29111.92|29108.39|29108.39|0
1642153280000|2022-01-14 09:41:20|29104.85|29104.85|29104.85|29104.85|29104.85|29104.85|29104.85|29104.85|0
1642153290000|2022-01-14 09:41:30|29105.45|29105.45|29105.45|29105.45|29105.45|29105.45|29105.45|29105.45|0
1642153300000|2022-01-14 09:41:40|29101.92|29101.92|29101.92|29101.92|29101.92|29101.92|29101.92|29101.92|0
1642153320000|2022-01-14 09:42:00|29105.45|29105.45|29105.45|29105.45|29105.45|29105.45|29105.45|29105.45|0
1642153340000|2022-01-14 09:42:20|29105.86|29105.86|29105.86|29105.86|29105.86|29105.86|29105.86|29105.86|0
1642153360000|2022-01-14 09:42:40|29105.45|29105.45|29105.45|29105.45|29105.45|29105.45|29105.45|29105.45|0
1642153370000|2022-01-14 09:42:50|29108.99|29108.99|29108.99|29108.99|29108.99|29108.99|29108.99|29108.99|0
1642153380000|2022-01-14 09:43:00|29105.45|29105.45|29101.92|29101.92|29105.45|29105.45|29101.92|29101.92|0
1642153430000|2022-01-14 09:43:50|29102.4|29102.4|29102.4|29102.4|29102.4|29102.4|29102.4|29102.4|0
1642153440000|2022-01-14 09:44:00|29098.87|29098.87|29098.87|29098.87|29098.87|29098.87|29098.87|29098.87|0
1642153450000|2022-01-14 09:44:10|29102.4|29102.4|29102.4|29102.4|29102.4|29102.4|29102.4|29102.4|0
1642153480000|2022-01-14 09:44:40|29098.87|29098.87|29098.87|29098.87|29098.87|29098.87|29098.87|29098.87|0
1642153550000|2022-01-14 09:45:50|29095.33|29095.33|29095.33|29095.33|29095.33|29095.33|29095.33|29095.33|0
1642153580000|2022-01-14 09:46:20|29091.8|29091.8|29091.8|29091.8|29091.8|29091.8|29091.8|29091.8|0
1642153590000|2022-01-14 09:46:30|29095.33|29095.33|29091.8|29091.8|29095.33|29095.33|29091.8|29091.8|0
1642153620000|2022-01-14 09:47:00|29088.26|29088.26|29088.26|29088.26|29088.26|29088.26|29088.26|29088.26|0
1642153670000|2022-01-14 09:47:50|29081.19|29081.19|29081.19|29081.19|29081.19|29081.19|29081.19|29081.19|0
1642153720000|2022-01-14 09:48:40|29084.73|29084.73|29084.73|29084.73|29084.73|29084.73|29084.73|29084.73|0
1642153730000|2022-01-14 09:48:50|29088.26|29088.26|29091.8|29091.8|29091.8|29091.8|29088.26|29088.26|0
1642153770000|2022-01-14 09:49:30|29085.33|29085.33|29084.73|29084.73|29085.33|29085.33|29084.73|29084.73|0
1642153790000|2022-01-14 09:49:50|29081.19|29081.19|29081.19|29081.19|29081.19|29081.19|29081.19|29081.19|0
1642153800000|2022-01-14 09:50:00|29077.66|29077.66|29077.66|29077.66|29077.66|29077.66|29077.66|29077.66|0
1642153820000|2022-01-14 09:50:20|29081.19|29081.19|29081.19|29081.19|29081.19|29081.19|29081.19|29081.19|0
1642153830000|2022-01-14 09:50:30|29084.73|29084.73|29084.73|29084.73|29084.73|29084.73|29084.73|29084.73|0
1642153860000|2022-01-14 09:51:00|29077.66|29077.66|29077.66|29077.66|29077.66|29077.66|29077.66|29077.66|0
1642153870000|2022-01-14 09:51:10|29074.12|29074.12|29073.3|29073.3|29074.12|29074.12|29073.3|29073.3|0
1642153880000|2022-01-14 09:51:20|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|0
1642153910000|2022-01-14 09:51:50|29066.24|29066.24|29066.24|29066.24|29066.24|29066.24|29066.24|29066.24|0
1642153920000|2022-01-14 09:52:00|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|0
1642153930000|2022-01-14 09:52:10|29066.24|29066.24|29066.24|29066.24|29066.24|29066.24|29066.24|29066.24|0
1642153950000|2022-01-14 09:52:30|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|0
1642153970000|2022-01-14 09:52:50|29066.24|29066.24|29066.24|29066.24|29066.24|29066.24|29066.24|29066.24|0
1642153980000|2022-01-14 09:53:00|29073.3|29073.3|29073.3|29073.3|29073.3|29073.3|29073.3|29073.3|0
1642153990000|2022-01-14 09:53:10|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|0
1642154010000|2022-01-14 09:53:30|29073.3|29073.3|29073.3|29073.3|29073.3|29073.3|29073.3|29073.3|0
1642154020000|2022-01-14 09:53:40|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|0
1642154070000|2022-01-14 09:54:30|29068.57|29068.57|29068.57|29068.57|29068.57|29068.57|29068.57|29068.57|0
1642154110000|2022-01-14 09:55:10|29069.17|29069.17|29069.99|29069.99|29069.99|29069.99|29069.17|29069.17|0
1642154120000|2022-01-14 09:55:20|29066.45|29066.45|29062.92|29062.92|29066.45|29066.45|29062.92|29062.92|0
1642154150000|2022-01-14 09:55:50|29069.99|29069.99|29069.99|29069.99|29069.99|29069.99|29069.99|29069.99|0
1642154160000|2022-01-14 09:56:00|29073.52|29073.52|29073.52|29073.52|29073.52|29073.52|29073.52|29073.52|0
1642154200000|2022-01-14 09:56:40|29077.06|29077.06|29080.59|29080.59|29080.59|29080.59|29077.06|29077.06|0
1642154220000|2022-01-14 09:57:00|29077.06|29077.06|29077.06|29077.06|29077.06|29077.06|29077.06|29077.06|0
1642154250000|2022-01-14 09:57:30|29073.52|29073.52|29073.52|29073.52|29073.52|29073.52|29073.52|29073.52|0
1642154260000|2022-01-14 09:57:40|29072.92|29072.92|29072.92|29072.92|29072.92|29072.92|29072.92|29072.92|0
1642154280000|2022-01-14 09:58:00|29069.39|29069.39|29069.39|29069.39|29069.39|29069.39|29069.39|29069.39|0
1642154340000|2022-01-14 09:59:00|29072.92|29072.92|29072.92|29072.92|29072.92|29072.92|29072.92|29072.92|0
1642154360000|2022-01-14 09:59:20|29076.46|29076.46|29076.46|29076.46|29076.46|29076.46|29076.46|29076.46|0
1642154370000|2022-01-14 09:59:30|29072.92|29072.92|29069.39|29069.39|29072.92|29072.92|29069.39|29069.39|0
1642154390000|2022-01-14 09:59:50|29068.9|29068.9|29068.66|29068.66|29068.9|29068.9|29068.18|29068.18|0
1642154400000|2022-01-14 10:00:00|29065.13|29065.13|29054.52|29054.52|29065.13|29065.13|29054.52|29054.52|0
1642154410000|2022-01-14 10:00:10|29054.11|29054.11|29054.11|29054.11|29054.11|29054.11|29054.11|29054.11|0
1642154440000|2022-01-14 10:00:40|29057.65|29057.65|29057.65|29057.65|29057.65|29057.65|29057.65|29057.65|0
1642154450000|2022-01-14 10:00:50|29054.11|29054.11|29054.11|29054.11|29054.11|29054.11|29054.11|29054.11|0
1642154470000|2022-01-14 10:01:10|29061.18|29061.18|29061.18|29061.18|29061.18|29061.18|29061.18|29061.18|0
1642154480000|2022-01-14 10:01:20|29057.65|29057.65|29057.65|29057.65|29057.65|29057.65|29057.65|29057.65|0
1642154500000|2022-01-14 10:01:40|29054.11|29054.11|29054.11|29054.11|29054.11|29054.11|29054.11|29054.11|0
1642154530000|2022-01-14 10:02:10|29047.04|29047.04|29047.04|29047.04|29047.04|29047.04|29047.04|29047.04|0
1642154560000|2022-01-14 10:02:40|29039.97|29039.97|29038.74|29038.74|29039.97|29039.97|29038.74|29038.74|0
1642154570000|2022-01-14 10:02:50|29039.15|29039.15|29039.15|29039.15|29039.15|29039.15|29039.15|29039.15|0
1642154600000|2022-01-14 10:03:20|29039.56|29039.56|29039.56|29039.56|29039.56|29039.56|29039.56|29039.56|0
1642154610000|2022-01-14 10:03:30|29036.03|29036.03|29032.49|29032.49|29036.03|29036.03|29032.49|29032.49|0
1642154620000|2022-01-14 10:03:40|29028.96|29028.96|29028.96|29028.96|29028.96|29028.96|29028.96|29028.96|0
1642154640000|2022-01-14 10:04:00|29025.42|29025.42|29025.42|29025.42|29025.42|29025.42|29025.42|29025.42|0
1642154670000|2022-01-14 10:04:30|29028.96|29028.96|29028.96|29028.96|29028.96|29028.96|29028.96|29028.96|0
1642154680000|2022-01-14 10:04:40|29025.42|29025.42|29025.42|29025.42|29025.42|29025.42|29025.42|29025.42|0
1642154700000|2022-01-14 10:05:00|29028.96|29028.96|29028.96|29028.96|29028.96|29028.96|29028.96|29028.96|0
1642154780000|2022-01-14 10:06:20|29032.49|29032.49|29036.03|29036.03|29036.03|29036.03|29032.49|29032.49|0
1642154850000|2022-01-14 10:07:30|29028.96|29028.96|29025.42|29025.42|29028.96|29028.96|29025.42|29025.42|0
1642154860000|2022-01-14 10:07:40|29021.89|29021.89|29021.89|29021.89|29021.89|29021.89|29021.89|29021.89|0
1642154910000|2022-01-14 10:08:30|29025.42|29025.42|29025.42|29025.42|29025.42|29025.42|29025.42|29025.42|0
1642154940000|2022-01-14 10:09:00|29032.49|29032.49|29032.49|29032.49|29032.49|29032.49|29032.49|29032.49|0
1642154950000|2022-01-14 10:09:10|29039.56|29039.56|29043.1|29043.1|29043.1|29043.1|29036.03|29036.03|0
1642154960000|2022-01-14 10:09:20|29041.9|29041.9|29041.9|29041.9|29041.9|29041.9|29041.9|29041.9|0
1642155010000|2022-01-14 10:10:10|29042.5|29042.5|29042.5|29042.5|29042.5|29042.5|29042.5|29042.5|0
1642155020000|2022-01-14 10:10:20|29046.03|29046.03|29046.03|29046.03|29046.03|29046.03|29046.03|29046.03|0
1642155040000|2022-01-14 10:10:40|29042.5|29042.5|29042.5|29042.5|29042.5|29042.5|29042.5|29042.5|0
1642155080000|2022-01-14 10:11:20|29042.91|29042.91|29042.91|29042.91|29042.91|29042.91|29042.91|29042.91|0
1642155100000|2022-01-14 10:11:40|29039.37|29039.37|29039.37|29039.37|29039.37|29039.37|29039.37|29039.37|0
1642155150000|2022-01-14 10:12:30|29039.78|29039.78|29039.78|29039.78|29039.78|29039.78|29039.78|29039.78|0
1642155170000|2022-01-14 10:12:50|29036.25|29036.25|29032.71|29032.71|29036.25|29036.25|29032.71|29032.71|0
1642155190000|2022-01-14 10:13:10|29036.25|29036.25|29032.71|29032.71|29036.25|29036.25|29032.71|29032.71|0
1642155220000|2022-01-14 10:13:40|29039.78|29039.78|29039.78|29039.78|29039.78|29039.78|29039.78|29039.78|0
1642155260000|2022-01-14 10:14:20|29043.32|29043.32|29046.85|29046.85|29046.85|29046.85|29043.32|29043.32|0
1642155270000|2022-01-14 10:14:30|29043.32|29043.32|29043.32|29043.32|29043.32|29043.32|29043.32|29043.32|0
1642155290000|2022-01-14 10:14:50|29043.92|29043.92|29043.92|29043.92|29043.92|29043.92|29043.92|29043.92|0
1642155300000|2022-01-14 10:15:00|29045.12|29045.12|29042.31|29042.31|29045.12|29045.12|29041.58|29041.58|0
1642155310000|2022-01-14 10:15:10|29042.91|29042.91|29042.91|29042.91|29042.91|29042.91|29042.91|29042.91|0
1642155320000|2022-01-14 10:15:20|29042.67|29042.67|29042.67|29042.67|29042.67|29042.67|29042.67|29042.67|0
1642155340000|2022-01-14 10:15:40|29046.2|29046.2|29049.74|29049.74|29049.74|29049.74|29046.2|29046.2|0
1642155390000|2022-01-14 10:16:30|29049.14|29049.14|29049.14|29049.14|29049.14|29049.14|29049.14|29049.14|0
1642155410000|2022-01-14 10:16:50|29045.6|29045.6|29045|29045|29045.6|29045.6|29045|29045|0
1642155420000|2022-01-14 10:17:00|29037.93|29037.93|29037.93|29037.93|29037.93|29037.93|29037.93|29037.93|0
1642155480000|2022-01-14 10:18:00|29038.17|29038.17|29034.64|29034.64|29038.17|29038.17|29034.64|29034.64|0
1642155540000|2022-01-14 10:19:00|29027.57|29027.57|29026.97|29026.97|29027.57|29027.57|29026.97|29026.97|0
1642155560000|2022-01-14 10:19:20|29023.43|29023.43|29023.43|29023.43|29023.43|29023.43|29023.43|29023.43|0
1642155570000|2022-01-14 10:19:30|29026.97|29026.97|29023.43|29023.43|29026.97|29026.97|29023.43|29023.43|0
1642155580000|2022-01-14 10:19:40|29019.9|29019.9|29019.9|29019.9|29019.9|29019.9|29019.9|29019.9|0
1642155610000|2022-01-14 10:20:10|29019.3|29019.3|29019.3|29019.3|29019.3|29019.3|29019.3|29019.3|0
1642155620000|2022-01-14 10:20:20|29015.76|29015.76|29015.76|29015.76|29015.76|29015.76|29015.76|29015.76|0
1642155640000|2022-01-14 10:20:40|29012.23|29012.23|29012.23|29012.23|29012.23|29012.23|29012.23|29012.23|0
1642155650000|2022-01-14 10:20:50|29011.63|29011.63|29011.63|29011.63|29011.63|29011.63|29011.63|29011.63|0
1642155690000|2022-01-14 10:21:30|29015.16|29015.16|29018.7|29018.7|29018.7|29018.7|29015.16|29015.16|0
1642155740000|2022-01-14 10:22:20|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|0
1642155810000|2022-01-14 10:23:30|29022.23|29022.23|29025.77|29025.77|29025.77|29025.77|29022.23|29022.23|0
1642155830000|2022-01-14 10:23:50|29029.3|29029.3|29029.3|29029.3|29029.3|29029.3|29029.3|29029.3|0
1642155840000|2022-01-14 10:24:00|29032.84|29032.84|29034.04|29034.04|29034.04|29034.04|29032.84|29032.84|0
1642155890000|2022-01-14 10:24:50|29034.45|29034.45|29034.45|29034.45|29034.45|29034.45|29034.45|29034.45|0
1642155900000|2022-01-14 10:25:00|29023.84|29023.84|29018.51|29018.51|29023.84|29023.84|29018.51|29018.51|0
1642155910000|2022-01-14 10:25:10|29019.11|29019.11|29019.11|29019.11|29019.11|29019.11|29019.11|29019.11|0
1642155920000|2022-01-14 10:25:20|29017.91|29017.91|29014.37|29014.37|29017.91|29017.91|29014.37|29014.37|0
1642155940000|2022-01-14 10:25:40|29021.44|29021.44|29021.44|29021.44|29021.44|29021.44|29021.44|29021.44|0
1642155950000|2022-01-14 10:25:50|29024.98|29024.98|29024.98|29024.98|29024.98|29024.98|29024.98|29024.98|0
1642155980000|2022-01-14 10:26:20|29032.05|29032.05|29028.51|29028.51|29032.05|29032.05|29028.51|29028.51|0
1642156000000|2022-01-14 10:26:40|29024.98|29024.98|29024.98|29024.98|29024.98|29024.98|29024.98|29024.98|0
1642156130000|2022-01-14 10:28:50|29039.12|29039.12|29049.72|29049.72|29053.25|29053.25|29039.12|29039.12|0
1642156140000|2022-01-14 10:29:00|29056.79|29056.79|29057.03|29057.03|29057.03|29057.03|29056.79|29056.79|0
1642156150000|2022-01-14 10:29:10|29053.5|29053.5|29057.03|29057.03|29057.03|29057.03|29053.5|29053.5|0
1642156160000|2022-01-14 10:29:20|29053.5|29053.5|29049.96|29049.96|29053.5|29053.5|29049.96|29049.96|0
1642156180000|2022-01-14 10:29:40|29046.43|29046.43|29046.43|29046.43|29046.43|29046.43|29046.43|29046.43|0
1642156200000|2022-01-14 10:30:00|29049.96|29049.96|29046.43|29046.43|29049.96|29049.96|29046.43|29046.43|0
1642156240000|2022-01-14 10:30:40|29039.36|29039.36|29039.36|29039.36|29039.36|29039.36|29039.36|29039.36|0
1642156270000|2022-01-14 10:31:10|29035.82|29035.82|29035.82|29035.82|29035.82|29035.82|29035.82|29035.82|0
1642156280000|2022-01-14 10:31:20|29039.36|29039.36|29039.36|29039.36|29039.36|29039.36|29039.36|29039.36|0
1642156320000|2022-01-14 10:32:00|29035.82|29035.82|29035.82|29035.82|29035.82|29035.82|29035.82|29035.82|0
1642156370000|2022-01-14 10:32:50|29032.29|29032.29|29032.29|29032.29|29032.29|29032.29|29032.29|29032.29|0
1642156380000|2022-01-14 10:33:00|29032.05|29032.05|29036.18|29036.18|29036.18|29036.18|29032.05|29032.05|0
1642156400000|2022-01-14 10:33:20|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|0
1642156440000|2022-01-14 10:34:00|29042.84|29042.84|29043.25|29043.25|29043.25|29043.25|29042.84|29042.84|0
1642156450000|2022-01-14 10:34:10|29043.85|29043.85|29043.85|29043.85|29043.85|29043.85|29043.85|29043.85|0
1642156470000|2022-01-14 10:34:30|29057.99|29057.99|29057.99|29057.99|29057.99|29057.99|29057.99|29057.99|0
1642156490000|2022-01-14 10:34:50|29054.46|29054.46|29054.46|29054.46|29054.46|29054.46|29054.46|29054.46|0
1642156500000|2022-01-14 10:35:00|29050.92|29050.92|29047.39|29047.39|29050.92|29050.92|29047.39|29047.39|0
1642156530000|2022-01-14 10:35:30|29043.85|29043.85|29043.85|29043.85|29043.85|29043.85|29043.85|29043.85|0
1642156640000|2022-01-14 10:37:20|29040.32|29040.32|29031.44|29031.44|29040.32|29040.32|29031.44|29031.44|0
1642156670000|2022-01-14 10:37:50|29032.05|29032.05|29031.44|29031.44|29032.05|29032.05|29031.44|29031.44|0
1642156700000|2022-01-14 10:38:20|29027.91|29027.91|29027.91|29027.91|29027.91|29027.91|29027.91|29027.91|0
1642156750000|2022-01-14 10:39:10|29024.37|29024.37|29027.91|29027.91|29027.91|29027.91|29024.37|29024.37|0
1642156760000|2022-01-14 10:39:20|29031.44|29031.44|29031.44|29031.44|29031.44|29031.44|29031.44|29031.44|0
1642156850000|2022-01-14 10:40:50|29034.98|29034.98|29034.98|29034.98|29034.98|29034.98|29034.98|29034.98|0
1642156860000|2022-01-14 10:41:00|29031.44|29031.44|29031.44|29031.44|29031.44|29031.44|29031.44|29031.44|0
1642156910000|2022-01-14 10:41:50|29024.37|29024.37|29024.37|29024.37|29024.37|29024.37|29024.37|29024.37|0
1642156980000|2022-01-14 10:43:00|29023.77|29023.77|29019.64|29019.64|29023.77|29023.77|29019.64|29019.64|0
1642156990000|2022-01-14 10:43:10|29016.1|29016.1|29016.1|29016.1|29016.1|29016.1|29016.1|29016.1|0
1642157020000|2022-01-14 10:43:40|29023.17|29023.17|29023.17|29023.17|29023.17|29023.17|29023.17|29023.17|0
1642157040000|2022-01-14 10:44:00|29026.71|29026.71|29026.95|29026.95|29026.95|29026.95|29026.71|29026.71|0
1642157050000|2022-01-14 10:44:10|29030.49|29030.49|29030.49|29030.49|29030.49|29030.49|29030.49|29030.49|0
1642157080000|2022-01-14 10:44:40|29034.02|29034.02|29034.02|29034.02|29034.02|29034.02|29034.02|29034.02|0
1642157090000|2022-01-14 10:44:50|29037.55|29037.55|29037.55|29037.55|29037.55|29037.55|29037.55|29037.55|0
1642157100000|2022-01-14 10:45:00|29038.16|29038.16|29038.16|29038.16|29038.16|29038.16|29038.16|29038.16|0
1642157160000|2022-01-14 10:46:00|29034.62|29034.62|29034.62|29034.62|29034.62|29034.62|29034.62|29034.62|0
1642157200000|2022-01-14 10:46:40|29031.09|29031.09|29031.09|29031.09|29031.09|29031.09|29031.09|29031.09|0
1642157250000|2022-01-14 10:47:30|29030.49|29030.49|29029.88|29029.88|29030.49|29030.49|29029.88|29029.88|0
1642157300000|2022-01-14 10:48:20|29033.42|29033.42|29033.42|29033.42|29033.42|29033.42|29033.42|29033.42|0
1642157310000|2022-01-14 10:48:30|29029.88|29029.88|29026.35|29026.35|29029.88|29029.88|29026.35|29026.35|0
1642157320000|2022-01-14 10:48:40|29022.81|29022.81|29022.81|29022.81|29022.81|29022.81|29022.81|29022.81|0
1642157360000|2022-01-14 10:49:20|29015.74|29015.74|29015.74|29015.74|29015.74|29015.74|29015.74|29015.74|0
1642157370000|2022-01-14 10:49:30|29019.28|29019.28|29019.28|29019.28|29019.28|29019.28|29019.28|29019.28|0
1642157390000|2022-01-14 10:49:50|29018.8|29018.8|29017.98|29017.98|29018.8|29018.8|29017.98|29017.98|0
1642157400000|2022-01-14 10:50:00|29021.51|29021.51|29021.51|29021.51|29021.51|29021.51|29021.51|29021.51|0
1642157410000|2022-01-14 10:50:10|29017.98|29017.98|29017.98|29017.98|29017.98|29017.98|29017.98|29017.98|0
1642157480000|2022-01-14 10:51:20|29014.44|29014.44|29014.44|29014.44|29014.44|29014.44|29014.44|29014.44|0
1642157520000|2022-01-14 10:52:00|29017.98|29017.98|29017.98|29017.98|29017.98|29017.98|29017.98|29017.98|0
1642157550000|2022-01-14 10:52:30|29018.39|29018.39|29018.39|29018.39|29018.39|29018.39|29018.39|29018.39|0
1642157620000|2022-01-14 10:53:40|29014.85|29014.85|29011.32|29011.32|29014.85|29014.85|29011.32|29011.32|0
1642157640000|2022-01-14 10:54:00|29010.71|29010.71|29010.71|29010.71|29010.71|29010.71|29010.71|29010.71|0
1642157820000|2022-01-14 10:57:00|29018.19|29018.19|29018.19|29018.19|29018.19|29018.19|29018.19|29018.19|0
1642157910000|2022-01-14 10:58:30|29021.73|29021.73|29021.73|29021.73|29021.73|29021.73|29021.73|29021.73|0
1642157920000|2022-01-14 10:58:40|29018.19|29018.19|29011.12|29011.12|29018.19|29018.19|29011.12|29011.12|0
1642157930000|2022-01-14 10:58:50|29011.37|29011.37|29011.37|29011.37|29011.37|29011.37|29011.37|29011.37|0
1642157940000|2022-01-14 10:59:00|29007.83|29007.83|29003.7|29003.7|29007.83|29007.83|29003.7|29003.7|0
1642157960000|2022-01-14 10:59:20|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|0
1642157970000|2022-01-14 10:59:30|29006.63|29006.63|29006.63|29006.63|29006.63|29006.63|29006.63|29006.63|0
1642157980000|2022-01-14 10:59:40|29003.1|29003.1|28999.8|28999.8|29003.34|29003.34|28999.8|28999.8|0
1642158020000|2022-01-14 11:00:20|29003.34|29003.34|29006.87|29006.87|29006.87|29006.87|29003.34|29003.34|0
1642158040000|2022-01-14 11:00:40|29003.34|29003.34|29003.34|29003.34|29003.34|29003.34|29003.34|29003.34|0
1642158060000|2022-01-14 11:01:00|28999.8|28999.8|28999.56|28999.56|28999.8|28999.8|28999.56|28999.56|0
1642158200000|2022-01-14 11:03:20|28998.96|28998.96|28998.96|28998.96|28998.96|28998.96|28998.96|28998.96|0
1642158210000|2022-01-14 11:03:30|28998.36|28998.36|28998.36|28998.36|28998.36|28998.36|28998.36|28998.36|0
1642158240000|2022-01-14 11:04:00|29001.89|29001.89|29001.89|29001.89|29001.89|29001.89|29001.89|29001.89|0
1642158260000|2022-01-14 11:04:20|29005.43|29005.43|29005.43|29005.43|29005.43|29005.43|29005.43|29005.43|0
1642158310000|2022-01-14 11:05:10|29004.94|29004.94|29008.48|29008.48|29008.48|29008.48|29004.94|29004.94|0
1642158320000|2022-01-14 11:05:20|29015.55|29015.55|29016.15|29016.15|29016.15|29016.15|29015.55|29015.55|0
1642158340000|2022-01-14 11:05:40|29012.62|29012.62|29002.01|29002.01|29012.62|29012.62|28998.48|28998.48|0
1642158350000|2022-01-14 11:05:50|28998.48|28998.48|28998.48|28998.48|28998.48|28998.48|28998.48|28998.48|0
1642158400000|2022-01-14 11:06:40|28997.87|28997.87|28997.87|28997.87|28997.87|28997.87|28997.87|28997.87|0
1642158420000|2022-01-14 11:07:00|28994.34|28994.34|28994.34|28994.34|28994.34|28994.34|28994.34|28994.34|0
1642158460000|2022-01-14 11:07:40|28994.94|28994.94|28994.94|28994.94|28994.94|28994.94|28994.94|28994.94|0
1642158470000|2022-01-14 11:07:50|28998.48|28998.48|28998.48|28998.48|28998.48|28998.48|28998.48|28998.48|0
1642158590000|2022-01-14 11:09:50|28994.94|28994.94|28994.34|28994.34|28994.94|28994.94|28994.34|28994.34|0
1642158600000|2022-01-14 11:10:00|28997.87|28997.87|28997.87|28997.87|28997.87|28997.87|28997.87|28997.87|0
1642158670000|2022-01-14 11:11:10|28997.63|28997.63|28994.1|28994.1|28997.63|28997.63|28994.1|28994.1|0
1642158690000|2022-01-14 11:11:30|28990.56|28990.56|28987.03|28987.03|28990.56|28990.56|28987.03|28987.03|0
1642158710000|2022-01-14 11:11:50|28990.56|28990.56|28990.56|28990.56|28990.56|28990.56|28990.56|28990.56|0
1642158730000|2022-01-14 11:12:10|28989.74|28989.74|28986.21|28986.21|28989.74|28989.74|28986.21|28986.21|0
1642158780000|2022-01-14 11:13:00|28985.61|28985.61|28985.61|28985.61|28985.61|28985.61|28985.61|28985.61|0
1642158820000|2022-01-14 11:13:40|28971.47|28971.47|28975|28975|28975|28975|28964.4|28964.4|0
1642158840000|2022-01-14 11:14:00|28978.54|28978.54|28978.54|28978.54|28978.54|28978.54|28978.54|28978.54|0
1642158850000|2022-01-14 11:14:10|28982.07|28982.07|28985.61|28985.61|28985.61|28985.61|28982.07|28982.07|0
1642158900000|2022-01-14 11:15:00|28989.14|28989.14|28989.14|28989.14|28989.14|28989.14|28989.14|28989.14|0
1642158910000|2022-01-14 11:15:10|28989.74|28989.74|28989.74|28989.74|28989.74|28989.74|28989.74|28989.74|0
1642158930000|2022-01-14 11:15:30|28982.67|28982.67|28982.67|28982.67|28982.67|28982.67|28982.67|28982.67|0
1642158970000|2022-01-14 11:16:10|28979.14|28979.14|28979.14|28979.14|28979.14|28979.14|28979.14|28979.14|0
1642159050000|2022-01-14 11:17:30|28982.67|28982.67|28986.21|28986.21|28986.21|28986.21|28982.67|28982.67|0
1642159130000|2022-01-14 11:18:50|29000.35|29000.35|28999.53|28999.53|29000.35|29000.35|28999.53|28999.53|0
1642159200000|2022-01-14 11:20:00|29006.6|29006.6|29006.6|29006.6|29006.6|29006.6|29006.6|29006.6|0
1642159230000|2022-01-14 11:20:30|29010.13|29010.13|29010.13|29010.13|29010.13|29010.13|29010.13|29010.13|0
1642159250000|2022-01-14 11:20:50|29017.2|29017.2|29017.2|29017.2|29017.2|29017.2|29017.2|29017.2|0
1642159290000|2022-01-14 11:21:30|29020.74|29020.74|29020.74|29020.74|29020.74|29020.74|29020.74|29020.74|0
1642159350000|2022-01-14 11:22:30|29013.67|29013.67|29006.6|29006.6|29013.67|29013.67|29006.6|29006.6|0
1642159390000|2022-01-14 11:23:10|29006.11|29006.11|29006.11|29006.11|29006.11|29006.11|29006.11|29006.11|0
1642159440000|2022-01-14 11:24:00|29009.65|29009.65|29009.65|29009.65|29009.65|29009.65|29009.65|29009.65|0
1642159490000|2022-01-14 11:24:50|29009.05|29009.05|29008.45|29008.45|29009.05|29009.05|29008.45|29008.45|0
1642159500000|2022-01-14 11:25:00|29001.38|29001.38|29001.38|29001.38|29001.38|29001.38|29001.38|29001.38|0
1642159510000|2022-01-14 11:25:10|28997.84|28997.84|28997.84|28997.84|28997.84|28997.84|28997.84|28997.84|0
1642159520000|2022-01-14 11:25:20|28996.64|28996.64|28996.64|28996.64|28996.64|28996.64|28996.64|28996.64|0
1642159560000|2022-01-14 11:26:00|28997.84|28997.84|28997.84|28997.84|28997.84|28997.84|28997.84|28997.84|0
1642159580000|2022-01-14 11:26:20|28994.31|28994.31|28994.31|28994.31|28994.31|28994.31|28994.31|28994.31|0
1642159650000|2022-01-14 11:27:30|28997.84|28997.84|28997.84|28997.84|28997.84|28997.84|28997.84|28997.84|0
1642159680000|2022-01-14 11:28:00|29001.38|29001.38|29001.62|29001.62|29001.62|29001.62|29001.38|29001.38|0
1642159710000|2022-01-14 11:28:30|29008.69|29008.69|29008.69|29008.69|29008.69|29008.69|29008.69|29008.69|0
1642159720000|2022-01-14 11:28:40|29005.15|29005.15|29005.15|29005.15|29005.15|29005.15|29005.15|29005.15|0
1642159760000|2022-01-14 11:29:20|29001.62|29001.62|29001.62|29001.62|29001.62|29001.62|29001.62|29001.62|0
1642159790000|2022-01-14 11:29:50|28998.08|28998.08|28998.08|28998.08|28998.08|28998.08|28998.08|28998.08|0
1642159800000|2022-01-14 11:30:00|28996.88|28996.88|28996.88|28996.88|28996.88|28996.88|28996.88|28996.88|0
1642159860000|2022-01-14 11:31:00|28997.12|28997.12|28997.12|28997.12|28997.12|28997.12|28997.12|28997.12|0
1642159880000|2022-01-14 11:31:20|28993.59|28993.59|28993.59|28993.59|28993.59|28993.59|28993.59|28993.59|0
1642159920000|2022-01-14 11:32:00|28986.52|28986.52|28986.52|28986.52|28986.52|28986.52|28986.52|28986.52|0
1642160060000|2022-01-14 11:34:20|28982.99|28982.99|28986.52|28986.52|28986.52|28986.52|28982.99|28982.99|0
1642160160000|2022-01-14 11:36:00|28990.06|28990.06|28990.06|28990.06|28990.06|28990.06|28990.06|28990.06|0
1642160260000|2022-01-14 11:37:40|28986.52|28986.52|28986.52|28986.52|28986.52|28986.52|28986.52|28986.52|0
1642160280000|2022-01-14 11:38:00|28986.76|28986.76|28986.76|28986.76|28986.76|28986.76|28986.76|28986.76|0
1642160310000|2022-01-14 11:38:30|28990.3|28990.3|28990.3|28990.3|28990.3|28990.3|28990.3|28990.3|0
1642160350000|2022-01-14 11:39:10|28993.83|28993.83|28993.83|28993.83|28993.83|28993.83|28993.83|28993.83|0
1642160360000|2022-01-14 11:39:20|28997.37|28997.37|28997.37|28997.37|28997.37|28997.37|28997.37|28997.37|0
1642160370000|2022-01-14 11:39:30|29000.9|29000.9|29000.9|29000.9|29007.97|29007.97|29000.9|29000.9|0
1642160380000|2022-01-14 11:39:40|28997.37|28997.37|28993.23|28993.23|28997.37|28997.37|28993.23|28993.23|0
1642160400000|2022-01-14 11:40:00|28989.7|28989.7|28989.7|28989.7|28989.7|28989.7|28989.7|28989.7|0
1642160410000|2022-01-14 11:40:10|28990.11|28990.11|28990.11|28990.11|28990.11|28990.11|28990.11|28990.11|0
1642160420000|2022-01-14 11:40:20|28989.7|28989.7|28986.16|28986.16|28989.7|28989.7|28986.16|28986.16|0
1642160440000|2022-01-14 11:40:40|28982.63|28982.63|28982.03|28982.03|28982.63|28982.63|28982.03|28982.03|0
1642160460000|2022-01-14 11:41:00|28981.42|28981.42|28974.36|28974.36|28981.42|28981.42|28974.36|28974.36|0
1642160470000|2022-01-14 11:41:10|28973.95|28973.95|28973.54|28973.54|28973.95|28973.95|28973.54|28973.54|0
1642160480000|2022-01-14 11:41:20|28977.07|28977.07|28977.07|28977.07|28977.07|28977.07|28977.07|28977.07|0
1642160490000|2022-01-14 11:41:30|28973.54|28973.54|28973.54|28973.54|28973.54|28973.54|28973.54|28973.54|0
1642160530000|2022-01-14 11:42:10|28980.61|28980.61|28980.61|28980.61|28980.61|28980.61|28980.61|28980.61|0
1642160650000|2022-01-14 11:44:10|28977.07|28977.07|28977.07|28977.07|28977.07|28977.07|28977.07|28977.07|0
1642160700000|2022-01-14 11:45:00|28973.54|28973.54|28973.54|28973.54|28973.54|28973.54|28973.54|28973.54|0
1642160750000|2022-01-14 11:45:50|28974.14|28974.14|28974.14|28974.14|28974.14|28974.14|28974.14|28974.14|0
1642160770000|2022-01-14 11:46:10|28970.6|28970.6|28970.6|28970.6|28970.6|28970.6|28970.6|28970.6|0
1642160780000|2022-01-14 11:46:20|28967.07|28967.07|28967.07|28967.07|28967.07|28967.07|28967.07|28967.07|0
1642160790000|2022-01-14 11:46:30|28966.47|28966.47|28966.47|28966.47|28966.47|28966.47|28966.47|28966.47|0
1642160800000|2022-01-14 11:46:40|28970|28970|28970|28970|28970|28970|28970|28970|0
1642160850000|2022-01-14 11:47:30|28973.54|28973.54|28980.61|28980.61|28980.61|28980.61|28973.54|28973.54|0
1642160860000|2022-01-14 11:47:40|28977.07|28977.07|28977.07|28977.07|28977.07|28977.07|28977.07|28977.07|0
1642160890000|2022-01-14 11:48:10|28973.54|28973.54|28973.54|28973.54|28973.54|28973.54|28973.54|28973.54|0
1642160920000|2022-01-14 11:48:40|28977.07|28977.07|28977.07|28977.07|28977.07|28977.07|28977.07|28977.07|0
1642161000000|2022-01-14 11:50:00|28972.93|28972.93|28972.93|28972.93|28972.93|28972.93|28972.93|28972.93|0
1642161030000|2022-01-14 11:50:30|28969.4|28969.4|28969.4|28969.4|28969.4|28969.4|28969.4|28969.4|0
1642161060000|2022-01-14 11:51:00|28962.33|28962.33|28965.86|28965.86|28965.86|28965.86|28962.33|28962.33|0
1642161100000|2022-01-14 11:51:40|28969.4|28969.4|28969.4|28969.4|28969.4|28969.4|28969.4|28969.4|0
1642161140000|2022-01-14 11:52:20|28972.93|28972.93|28972.93|28972.93|28972.93|28972.93|28972.93|28972.93|0
1642161160000|2022-01-14 11:52:40|28976.47|28976.47|28977.07|28977.07|28977.07|28977.07|28976.47|28976.47|0
1642161210000|2022-01-14 11:53:30|28975.87|28975.87|28975.87|28975.87|28975.87|28975.87|28975.87|28975.87|0
1642161220000|2022-01-14 11:53:40|28982.94|28982.94|28982.94|28982.94|28982.94|28982.94|28982.94|28982.94|0
1642161240000|2022-01-14 11:54:00|28979.4|28979.4|28975.87|28975.87|28979.4|28979.4|28975.87|28975.87|0
1642161300000|2022-01-14 11:55:00|28979.4|28979.4|28979.4|28979.4|28979.4|28979.4|28979.4|28979.4|0
1642161310000|2022-01-14 11:55:10|28982.94|28982.94|28982.94|28982.94|28982.94|28982.94|28982.94|28982.94|0
1642161350000|2022-01-14 11:55:50|28979.4|28979.4|28979.4|28979.4|28979.4|28979.4|28979.4|28979.4|0
1642161370000|2022-01-14 11:56:10|28975.87|28975.87|28975.87|28975.87|28975.87|28975.87|28975.87|28975.87|0
1642161470000|2022-01-14 11:57:50|28975.27|28975.27|28975.27|28975.27|28975.27|28975.27|28975.27|28975.27|0
1642161510000|2022-01-14 11:58:30|28971.73|28971.73|28957.59|28957.59|28975.27|28975.27|28957.59|28957.59|0
1642161530000|2022-01-14 11:58:50|28964.66|28964.66|28964.66|28964.66|28964.66|28964.66|28964.66|28964.66|0
1642161550000|2022-01-14 11:59:10|28957.59|28957.59|28957.59|28957.59|28957.59|28957.59|28957.59|28957.59|0
1642161610000|2022-01-14 12:00:10|28954.06|28954.06|28954.06|28954.06|28954.06|28954.06|28954.06|28954.06|0
1642161620000|2022-01-14 12:00:20|28961.13|28961.13|28964.66|28964.66|28964.66|28964.66|28961.13|28961.13|0
1642161640000|2022-01-14 12:00:40|28961.13|28961.13|28961.13|28961.13|28961.13|28961.13|28961.13|28961.13|0
1642161650000|2022-01-14 12:00:50|28957.59|28957.59|28961.13|28961.13|28961.13|28961.13|28957.59|28957.59|0
1642161710000|2022-01-14 12:01:50|28954.06|28954.06|28954.06|28954.06|28954.06|28954.06|28954.06|28954.06|0
1642161720000|2022-01-14 12:02:00|28953.24|28953.24|28953.24|28953.24|28953.24|28953.24|28953.24|28953.24|0
1642161740000|2022-01-14 12:02:20|28949.7|28949.7|28949.7|28949.7|28949.7|28949.7|28949.7|28949.7|0
1642161750000|2022-01-14 12:02:30|28949.1|28949.1|28949.1|28949.1|28949.1|28949.1|28949.1|28949.1|0
1642161780000|2022-01-14 12:03:00|28956.17|28956.17|28956.17|28956.17|28956.17|28956.17|28949.1|28949.1|0
1642161790000|2022-01-14 12:03:10|28959.71|28959.71|28959.71|28959.71|28959.71|28959.71|28959.71|28959.71|0
1642161800000|2022-01-14 12:03:20|28956.17|28956.17|28956.17|28956.17|28956.17|28956.17|28956.17|28956.17|0
1642161810000|2022-01-14 12:03:30|28952.64|28952.64|28948.5|28948.5|28952.64|28952.64|28948.5|28948.5|0
1642161840000|2022-01-14 12:04:00|28947.27|28947.27|28946.45|28946.45|28947.27|28947.27|28946.45|28946.45|0
1642161860000|2022-01-14 12:04:20|28942.92|28942.92|28942.92|28942.92|28942.92|28942.92|28942.92|28942.92|0
1642161870000|2022-01-14 12:04:30|28943.33|28943.33|28943.33|28943.33|28943.33|28943.33|28943.33|28943.33|0
1642161880000|2022-01-14 12:04:40|28939.79|28939.79|28939.79|28939.79|28939.79|28939.79|28939.79|28939.79|0
1642161900000|2022-01-14 12:05:00|28929.19|28929.19|28929.19|28929.19|28929.19|28929.19|28929.19|28929.19|0
1642161920000|2022-01-14 12:05:20|28932.72|28932.72|28932.12|28932.12|28932.72|28932.72|28932.12|28932.12|0
1642161940000|2022-01-14 12:05:40|28928.59|28928.59|28928.59|28928.59|28928.59|28928.59|28928.59|28928.59|0
1642161970000|2022-01-14 12:06:10|28925.05|28925.05|28928.59|28928.59|28928.59|28928.59|28925.05|28925.05|0
1642162030000|2022-01-14 12:07:10|28932.12|28932.12|28932.12|28932.12|28932.12|28932.12|28932.12|28932.12|0
1642162040000|2022-01-14 12:07:20|28931.52|28931.52|28931.52|28931.52|28931.52|28931.52|28931.52|28931.52|0
1642162050000|2022-01-14 12:07:30|28935.06|28935.06|28935.06|28935.06|28935.06|28935.06|28935.06|28935.06|0
1642162060000|2022-01-14 12:07:40|28927.99|28927.99|28927.99|28927.99|28927.99|28927.99|28927.99|28927.99|0
1642162110000|2022-01-14 12:08:30|28927.39|28927.39|28927.39|28927.39|28927.39|28927.39|28927.39|28927.39|0
1642162120000|2022-01-14 12:08:40|28916.78|28916.78|28916.78|28916.78|28916.78|28916.78|28916.78|28916.78|0
1642162150000|2022-01-14 12:09:10|28915.55|28915.55|28915.55|28915.55|28915.55|28915.55|28915.55|28915.55|0
1642162160000|2022-01-14 12:09:20|28912.02|28912.02|28910.81|28910.81|28912.02|28912.02|28910.81|28910.81|0
1642162200000|2022-01-14 12:10:00|28907.27|28907.27|28907.27|28907.27|28907.27|28907.27|28907.27|28907.27|0
1642162210000|2022-01-14 12:10:10|28910.81|28910.81|28910.81|28910.81|28910.81|28910.81|28910.81|28910.81|0
1642162240000|2022-01-14 12:10:40|28914.34|28914.34|28914.34|28914.34|28914.34|28914.34|28914.34|28914.34|0
1642162250000|2022-01-14 12:10:50|28910.81|28910.81|28910.81|28910.81|28910.81|28910.81|28910.81|28910.81|0
1642162280000|2022-01-14 12:11:20|28907.27|28907.27|28907.27|28907.27|28907.27|28907.27|28907.27|28907.27|0
1642162290000|2022-01-14 12:11:30|28910.81|28910.81|28910.81|28910.81|28910.81|28910.81|28910.81|28910.81|0
1642162300000|2022-01-14 12:11:40|28914.34|28914.34|28917.88|28917.88|28917.88|28917.88|28914.34|28914.34|0
1642162340000|2022-01-14 12:12:20|28917.28|28917.28|28917.28|28917.28|28917.28|28917.28|28917.28|28917.28|0
1642162360000|2022-01-14 12:12:40|28916.67|28916.67|28913.14|28913.14|28916.67|28916.67|28913.14|28913.14|0
1642162430000|2022-01-14 12:13:50|28913.74|28913.74|28913.74|28913.74|28913.74|28913.74|28913.74|28913.74|0
1642162450000|2022-01-14 12:14:10|28910.21|28910.21|28913.74|28913.74|28913.74|28913.74|28910.21|28910.21|0
1642162470000|2022-01-14 12:14:30|28913.14|28913.14|28913.14|28913.14|28913.14|28913.14|28913.14|28913.14|0
1642162490000|2022-01-14 12:14:50|28916.67|28916.67|28916.67|28916.67|28916.67|28916.67|28916.67|28916.67|0
1642162540000|2022-01-14 12:15:40|28930.81|28930.81|28934.35|28934.35|28934.35|28934.35|28930.81|28930.81|0
1642162550000|2022-01-14 12:15:50|28937.88|28937.88|28937.88|28937.88|28937.88|28937.88|28937.88|28937.88|0
1642162560000|2022-01-14 12:16:00|28930.81|28930.81|28931.42|28931.42|28931.42|28931.42|28930.81|28930.81|0
1642162570000|2022-01-14 12:16:10|28930.81|28930.81|28931.42|28931.42|28931.42|28931.42|28930.81|28930.81|0
1642162580000|2022-01-14 12:16:20|28930.81|28930.81|28930.81|28930.81|28930.81|28930.81|28930.81|28930.81|0
1642162590000|2022-01-14 12:16:30|28927.28|28927.28|28927.28|28927.28|28927.28|28927.28|28927.28|28927.28|0
1642162610000|2022-01-14 12:16:50|28923.14|28923.14|28923.14|28923.14|28923.14|28923.14|28923.14|28923.14|0
1642162630000|2022-01-14 12:17:10|28926.68|28926.68|28926.68|28926.68|28926.68|28926.68|28926.68|28926.68|0
1642162640000|2022-01-14 12:17:20|28923.14|28923.14|28923.14|28923.14|28923.14|28923.14|28923.14|28923.14|0
1642162680000|2022-01-14 12:18:00|28923.74|28923.74|28923.74|28923.74|28923.74|28923.74|28923.74|28923.74|0
1642162690000|2022-01-14 12:18:10|28927.28|28927.28|28927.28|28927.28|28927.28|28927.28|28927.28|28927.28|0
1642162730000|2022-01-14 12:18:50|28927.69|28927.69|28928.1|28928.1|28928.1|28928.1|28927.69|28927.69|0
1642162740000|2022-01-14 12:19:00|28931.63|28931.63|28931.63|28931.63|28931.63|28931.63|28931.63|28931.63|0
1642162750000|2022-01-14 12:19:10|28928.1|28928.1|28928.1|28928.1|28928.1|28928.1|28928.1|28928.1|0
1642162760000|2022-01-14 12:19:20|28924.56|28924.56|28924.56|28924.56|28924.56|28924.56|28924.56|28924.56|0
1642162770000|2022-01-14 12:19:30|28921.03|28921.03|28921.03|28921.03|28921.03|28921.03|28921.03|28921.03|0
1642162800000|2022-01-14 12:20:00|28920.43|28920.43|28920.43|28920.43|28920.43|28920.43|28920.43|28920.43|0
1642162820000|2022-01-14 12:20:20|28921.03|28921.03|28917.49|28917.49|28921.03|28921.03|28917.49|28917.49|0
1642162830000|2022-01-14 12:20:30|28917.9|28917.9|28917.9|28917.9|28917.9|28917.9|28917.9|28917.9|0
1642162840000|2022-01-14 12:20:40|28921.44|28921.44|28922.04|28922.04|28922.04|28922.04|28921.44|28921.44|0
1642162850000|2022-01-14 12:20:50|28921.44|28921.44|28921.44|28921.44|28921.44|28921.44|28921.44|28921.44|0
1642162860000|2022-01-14 12:21:00|28924.97|28924.97|28925.57|28925.57|28925.57|28925.57|28924.97|28924.97|0
1642162890000|2022-01-14 12:21:30|28929.11|28929.11|28929.11|28929.11|28929.11|28929.11|28929.11|28929.11|0
1642162910000|2022-01-14 12:21:50|28925.57|28925.57|28925.57|28925.57|28925.57|28925.57|28925.57|28925.57|0
1642162920000|2022-01-14 12:22:00|28918.51|28918.51|28918.51|28918.51|28918.51|28918.51|28918.51|28918.51|0
1642162930000|2022-01-14 12:22:10|28922.04|28922.04|28914.97|28914.97|28922.04|28922.04|28914.97|28914.97|0
1642162950000|2022-01-14 12:22:30|28911.44|28911.44|28907.9|28907.9|28911.44|28911.44|28907.9|28907.9|0
1642162960000|2022-01-14 12:22:40|28911.44|28911.44|28911.44|28911.44|28911.44|28911.44|28911.44|28911.44|0
1642163010000|2022-01-14 12:23:30|28914.97|28914.97|28918.51|28918.51|28918.51|28918.51|28914.97|28914.97|0
1642163030000|2022-01-14 12:23:50|28922.04|28922.04|28922.04|28922.04|28922.04|28922.04|28922.04|28922.04|0
1642163040000|2022-01-14 12:24:00|28921.44|28921.44|28921.44|28921.44|28921.44|28921.44|28921.44|28921.44|0
1642163100000|2022-01-14 12:25:00|28917.9|28917.9|28921.44|28921.44|28921.44|28921.44|28917.9|28917.9|0
1642163170000|2022-01-14 12:26:10|28921.2|28921.2|28917.66|28917.66|28921.2|28921.2|28917.66|28917.66|0
1642163210000|2022-01-14 12:26:50|28917.9|28917.9|28918.87|28918.87|28918.87|28918.87|28917.9|28917.9|0
1642163240000|2022-01-14 12:27:20|28919.47|28919.47|28920.07|28920.07|28920.07|28920.07|28918.87|28918.87|0
1642163270000|2022-01-14 12:27:50|28911.8|28911.8|28911.8|28911.8|28911.8|28911.8|28911.8|28911.8|0
1642163320000|2022-01-14 12:28:40|28915.34|28915.34|28915.34|28915.34|28915.34|28915.34|28915.34|28915.34|0
1642163330000|2022-01-14 12:28:50|28918.87|28918.87|28918.87|28918.87|28918.87|28918.87|28918.87|28918.87|0
1642163340000|2022-01-14 12:29:00|28919.11|28919.11|28915.58|28915.58|28919.11|28919.11|28915.58|28915.58|0
1642163350000|2022-01-14 12:29:10|28912.04|28912.04|28908.51|28908.51|28912.04|28912.04|28908.51|28908.51|0
1642163360000|2022-01-14 12:29:20|28907.91|28907.91|28903.77|28903.77|28907.91|28907.91|28903.77|28903.77|0
1642163380000|2022-01-14 12:29:40|28907.31|28907.31|28907.31|28907.31|28907.31|28907.31|28907.31|28907.31|0
1642163390000|2022-01-14 12:29:50|28903.77|28903.77|28900.24|28900.24|28903.77|28903.77|28900.24|28900.24|0
1642163400000|2022-01-14 12:30:00|28896.7|28896.7|28903.77|28903.77|28907.31|28907.31|28896.7|28896.7|0
1642163410000|2022-01-14 12:30:10|28907.31|28907.31|28910.84|28910.84|28910.84|28910.84|28907.31|28907.31|0
1642163460000|2022-01-14 12:31:00|28914.38|28914.38|28914.38|28914.38|28914.38|28914.38|28914.38|28914.38|0
1642163470000|2022-01-14 12:31:10|28917.91|28917.91|28917.91|28917.91|28917.91|28917.91|28917.91|28917.91|0
1642163480000|2022-01-14 12:31:20|28918.51|28918.51|28919.11|28919.11|28919.11|28919.11|28918.51|28918.51|0
1642163500000|2022-01-14 12:31:40|28922.65|28922.65|28923.25|28923.25|28923.25|28923.25|28922.65|28922.65|0
1642163530000|2022-01-14 12:32:10|28919.72|28919.72|28919.72|28919.72|28919.72|28919.72|28919.72|28919.72|0
1642163550000|2022-01-14 12:32:30|28926.79|28926.79|28926.79|28926.79|28926.79|28926.79|28923.25|28923.25|0
1642163560000|2022-01-14 12:32:40|28923.25|28923.25|28923.25|28923.25|28923.25|28923.25|28923.25|28923.25|0
1642163610000|2022-01-14 12:33:30|28926.79|28926.79|28926.79|28926.79|28926.79|28926.79|28926.79|28926.79|0
1642163620000|2022-01-14 12:33:40|28923.25|28923.25|28923.25|28923.25|28923.25|28923.25|28923.25|28923.25|0
1642163650000|2022-01-14 12:34:10|28926.79|28926.79|28923.25|28923.25|28926.79|28926.79|28923.25|28923.25|0
1642163670000|2022-01-14 12:34:30|28930.32|28930.32|28926.79|28926.79|28930.32|28930.32|28926.79|28926.79|0
1642163680000|2022-01-14 12:34:40|28923.25|28923.25|28926.79|28926.79|28926.79|28926.79|28923.25|28923.25|0
1642163690000|2022-01-14 12:34:50|28933.85|28933.85|28930.32|28930.32|28933.85|28933.85|28930.32|28930.32|0
1642163700000|2022-01-14 12:35:00|28926.79|28926.79|28922.65|28922.65|28926.79|28926.79|28922.65|28922.65|0
1642163730000|2022-01-14 12:35:30|28929.72|28929.72|28929.72|28929.72|28929.72|28929.72|28929.72|28929.72|0
1642163740000|2022-01-14 12:35:40|28936.79|28936.79|28936.19|28936.19|28936.79|28936.79|28936.19|28936.19|0
1642163750000|2022-01-14 12:35:50|28935.59|28935.59|28932.05|28932.05|28935.59|28935.59|28932.05|28932.05|0
1642163760000|2022-01-14 12:36:00|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|0
1642163770000|2022-01-14 12:36:10|28939.12|28939.12|28939.12|28939.12|28939.12|28939.12|28939.12|28939.12|0
1642163780000|2022-01-14 12:36:20|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|0
1642163790000|2022-01-14 12:36:30|28939.12|28939.12|28939.12|28939.12|28939.12|28939.12|28939.12|28939.12|0
1642163800000|2022-01-14 12:36:40|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|0
1642163840000|2022-01-14 12:37:20|28932.05|28932.05|28932.05|28932.05|28932.05|28932.05|28932.05|28932.05|0
1642163850000|2022-01-14 12:37:30|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|28935.59|0
1642163860000|2022-01-14 12:37:40|28932.05|28932.05|28932.05|28932.05|28932.05|28932.05|28932.05|28932.05|0
1642163900000|2022-01-14 12:38:20|28935.59|28935.59|28932.05|28932.05|28935.59|28935.59|28932.05|28932.05|0
1642163910000|2022-01-14 12:38:30|28928.52|28928.52|28928.52|28928.52|28928.52|28928.52|28928.52|28928.52|0
1642163920000|2022-01-14 12:38:40|28927.7|28927.7|28927.7|28927.7|28927.7|28927.7|28927.7|28927.7|0
1642163930000|2022-01-14 12:38:50|28924.16|28924.16|28927.7|28927.7|28927.7|28927.7|28924.16|28924.16|0
1642163940000|2022-01-14 12:39:00|28927.46|28927.46|28927.46|28927.46|28927.46|28927.46|28927.46|28927.46|0
1642163960000|2022-01-14 12:39:20|28930.99|28930.99|28930.99|28930.99|28930.99|28930.99|28930.99|28930.99|0
1642163990000|2022-01-14 12:39:50|28927.46|28927.46|28927.46|28927.46|28927.46|28927.46|28927.46|28927.46|0
1642164020000|2022-01-14 12:40:20|28927.21|28927.21|28927.21|28927.21|28927.21|28927.21|28927.21|28927.21|0
1642164030000|2022-01-14 12:40:30|28923.68|28923.68|28923.27|28923.27|28923.68|28923.68|28923.27|28923.27|0
1642164070000|2022-01-14 12:41:10|28922.67|28922.67|28919.13|28919.13|28922.67|28922.67|28919.13|28919.13|0
1642164080000|2022-01-14 12:41:20|28918.53|28918.53|28918.53|28918.53|28918.53|28918.53|28918.53|28918.53|0
1642164110000|2022-01-14 12:41:50|28922.67|28922.67|28919.13|28919.13|28922.67|28922.67|28919.13|28919.13|0
1642164120000|2022-01-14 12:42:00|28922.67|28922.67|28922.67|28922.67|28922.67|28922.67|28922.67|28922.67|0
1642164130000|2022-01-14 12:42:10|28919.13|28919.13|28919.13|28919.13|28919.13|28919.13|28919.13|28919.13|0
1642164210000|2022-01-14 12:43:30|28915.6|28915.6|28908.53|28908.53|28915.6|28915.6|28908.53|28908.53|0
1642164230000|2022-01-14 12:43:50|28912.06|28912.06|28904.99|28904.99|28912.06|28912.06|28904.99|28904.99|0
1642164240000|2022-01-14 12:44:00|28908.53|28908.53|28908.53|28908.53|28908.53|28908.53|28908.53|28908.53|0
1642164250000|2022-01-14 12:44:10|28904.99|28904.99|28904.99|28904.99|28904.99|28904.99|28904.99|28904.99|0
1642164260000|2022-01-14 12:44:20|28901.46|28901.46|28901.46|28901.46|28901.46|28901.46|28901.46|28901.46|0
1642164270000|2022-01-14 12:44:30|28894.39|28894.39|28894.39|28894.39|28894.39|28894.39|28894.39|28894.39|0
1642164290000|2022-01-14 12:44:50|28897.92|28897.92|28897.92|28897.92|28897.92|28897.92|28897.92|28897.92|0
1642164320000|2022-01-14 12:45:20|28894.39|28894.39|28894.39|28894.39|28894.39|28894.39|28894.39|28894.39|0
1642164330000|2022-01-14 12:45:30|28897.92|28897.92|28897.92|28897.92|28897.92|28897.92|28897.92|28897.92|0
1642164360000|2022-01-14 12:46:00|28901.46|28901.46|28904.99|28904.99|28904.99|28904.99|28897.92|28897.92|0
1642164380000|2022-01-14 12:46:20|28901.46|28901.46|28901.46|28901.46|28901.46|28901.46|28901.46|28901.46|0
1642164400000|2022-01-14 12:46:40|28908.53|28908.53|28908.53|28908.53|28908.53|28908.53|28908.53|28908.53|0
1642164440000|2022-01-14 12:47:20|28909.76|28909.76|28913.29|28913.29|28913.29|28913.29|28909.76|28909.76|0
1642164460000|2022-01-14 12:47:40|28912.69|28912.69|28912.69|28912.69|28912.69|28912.69|28912.69|28912.69|0
1642164500000|2022-01-14 12:48:20|28916.23|28916.23|28916.23|28916.23|28916.23|28916.23|28916.23|28916.23|0
1642164510000|2022-01-14 12:48:30|28916.83|28916.83|28920.36|28920.36|28920.36|28920.36|28916.83|28916.83|0
1642164520000|2022-01-14 12:48:40|28923.9|28923.9|28923.9|28923.9|28923.9|28923.9|28923.9|28923.9|0
1642164540000|2022-01-14 12:49:00|28924.14|28924.14|28924.14|28924.14|28924.14|28924.14|28924.14|28924.14|0
1642164550000|2022-01-14 12:49:10|28927.67|28927.67|28920.6|28920.6|28927.67|28927.67|28920.6|28920.6|0
1642164610000|2022-01-14 12:50:10|28917.07|28917.07|28917.07|28917.07|28917.07|28917.07|28917.07|28917.07|0
1642164660000|2022-01-14 12:51:00|28920.6|28920.6|28927.67|28927.67|28931.21|28931.21|28920.6|28920.6|0
1642164700000|2022-01-14 12:51:40|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|0
1642164710000|2022-01-14 12:51:50|28934.74|28934.74|28934.74|28934.74|28934.74|28934.74|28934.74|28934.74|0
1642164780000|2022-01-14 12:53:00|28938.28|28938.28|28938.28|28938.28|28938.28|28938.28|28938.28|28938.28|0
1642164790000|2022-01-14 12:53:10|28934.74|28934.74|28931.21|28931.21|28934.74|28934.74|28931.21|28931.21|0
1642164850000|2022-01-14 12:54:10|28924.14|28924.14|28924.14|28924.14|28924.14|28924.14|28924.14|28924.14|0
1642164890000|2022-01-14 12:54:50|28927.67|28927.67|28927.67|28927.67|28927.67|28927.67|28927.67|28927.67|0
1642164920000|2022-01-14 12:55:20|28931.21|28931.21|28934.74|28934.74|28934.74|28934.74|28931.21|28931.21|0
1642164930000|2022-01-14 12:55:30|28927.67|28927.67|28927.67|28927.67|28927.67|28927.67|28927.67|28927.67|0
1642164970000|2022-01-14 12:56:10|28924.14|28924.14|28924.14|28924.14|28924.14|28924.14|28924.14|28924.14|0
1642165000000|2022-01-14 12:56:40|28920.6|28920.6|28920.6|28920.6|28920.6|28920.6|28920.6|28920.6|0
1642165030000|2022-01-14 12:57:10|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|0
1642165090000|2022-01-14 12:58:10|28931.81|28931.81|28924.14|28924.14|28931.81|28931.81|28924.14|28924.14|0
1642165110000|2022-01-14 12:58:30|28924.74|28924.74|28924.74|28924.74|28924.74|28924.74|28924.74|28924.74|0
1642165120000|2022-01-14 12:58:40|28921.21|28921.21|28921.21|28921.21|28921.21|28921.21|28921.21|28921.21|0
1642165130000|2022-01-14 12:58:50|28921.45|28921.45|28921.45|28921.45|28921.45|28921.45|28921.45|28921.45|0
1642165140000|2022-01-14 12:59:00|28920.85|28920.85|28908.82|28908.82|28920.85|28920.85|28908.82|28908.82|0
1642165160000|2022-01-14 12:59:20|28915.89|28915.89|28915.89|28915.89|28915.89|28915.89|28915.89|28915.89|0
1642165200000|2022-01-14 13:00:00|28919.43|28919.43|28919.43|28919.43|28919.43|28919.43|28919.43|28919.43|0
1642165230000|2022-01-14 13:00:30|28915.89|28915.89|28904.69|28904.69|28915.89|28915.89|28904.69|28904.69|0
1642165240000|2022-01-14 13:00:40|28901.15|28901.15|28896.89|28896.89|28901.15|28901.15|28896.89|28896.89|0
1642165250000|2022-01-14 13:00:50|28892.75|28892.75|28892.75|28892.75|28892.75|28892.75|28892.75|28892.75|0
1642165270000|2022-01-14 13:01:10|28896.29|28896.29|28896.29|28896.29|28896.29|28896.29|28896.29|28896.29|0
1642165280000|2022-01-14 13:01:20|28899.82|28899.82|28899.82|28899.82|28899.82|28899.82|28899.82|28899.82|0
1642165330000|2022-01-14 13:02:10|28903.36|28903.36|28906.89|28906.89|28906.89|28906.89|28903.36|28903.36|0
1642165340000|2022-01-14 13:02:20|28903.36|28903.36|28903.36|28903.36|28903.36|28903.36|28903.36|28903.36|0
1642165360000|2022-01-14 13:02:40|28913.96|28913.96|28921.03|28921.03|28921.03|28921.03|28913.96|28913.96|0
1642165370000|2022-01-14 13:02:50|28917.5|28917.5|28913.96|28913.96|28917.5|28917.5|28903.36|28903.36|0
1642165380000|2022-01-14 13:03:00|28917.5|28917.5|28921.03|28921.03|28924.57|28924.57|28917.5|28917.5|0
1642165390000|2022-01-14 13:03:10|28917.5|28917.5|28917.5|28917.5|28917.5|28917.5|28917.5|28917.5|0
1642165410000|2022-01-14 13:03:30|28921.03|28921.03|28918.1|28918.1|28921.03|28921.03|28917.5|28917.5|0
1642165480000|2022-01-14 13:04:40|28925.17|28925.17|28925.17|28925.17|28925.17|28925.17|28925.17|28925.17|0
1642165520000|2022-01-14 13:05:20|28925.77|28925.77|28925.77|28925.77|28925.77|28925.77|28925.77|28925.77|0
1642165530000|2022-01-14 13:05:30|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|0
1642165550000|2022-01-14 13:05:50|28929.31|28929.31|28929.31|28929.31|28929.31|28929.31|28929.31|28929.31|0
1642165570000|2022-01-14 13:06:10|28936.37|28936.37|28936.37|28936.37|28936.37|28936.37|28936.37|28936.37|0
1642165590000|2022-01-14 13:06:30|28943.44|28943.44|28943.44|28943.44|28944.05|28944.05|28943.44|28943.44|0
1642165600000|2022-01-14 13:06:40|28943.85|28943.85|28944.26|28944.26|28944.26|28944.26|28943.85|28943.85|0
1642165610000|2022-01-14 13:06:50|28943.85|28943.85|28943.85|28943.85|28943.85|28943.85|28943.85|28943.85|0
1642165630000|2022-01-14 13:07:10|28962.73|28962.73|28962.73|28962.73|28962.73|28962.73|28962.73|28962.73|0
1642165640000|2022-01-14 13:07:20|28966.27|28966.27|28966.27|28966.27|28966.27|28966.27|28966.27|28966.27|0
1642165660000|2022-01-14 13:07:40|28962.73|28962.73|28962.73|28962.73|28962.73|28962.73|28962.73|28962.73|0
1642165680000|2022-01-14 13:08:00|28961.53|28961.53|28961.53|28961.53|28961.53|28961.53|28961.53|28961.53|0
1642165710000|2022-01-14 13:08:30|28968.6|28968.6|28968.6|28968.6|28968.6|28968.6|28968.6|28968.6|0
1642165730000|2022-01-14 13:08:50|28972.13|28972.13|28975.67|28975.67|28975.67|28975.67|28972.13|28972.13|0
1642165750000|2022-01-14 13:09:10|28979.2|28979.2|28979.2|28979.2|28979.2|28979.2|28979.2|28979.2|0
1642165760000|2022-01-14 13:09:20|28975.67|28975.67|28975.67|28975.67|28975.67|28975.67|28975.67|28975.67|0
1642165790000|2022-01-14 13:09:50|28972.13|28972.13|28972.13|28972.13|28972.13|28972.13|28972.13|28972.13|0
1642165830000|2022-01-14 13:10:30|28975.67|28975.67|28976.87|28976.87|28976.87|28976.87|28975.67|28975.67|0
1642165850000|2022-01-14 13:10:50|28976.46|28976.46|28976.46|28976.46|28976.46|28976.46|28976.46|28976.46|0
1642165870000|2022-01-14 13:11:10|28976.87|28976.87|28976.87|28976.87|28976.87|28976.87|28976.87|28976.87|0
1642165900000|2022-01-14 13:11:40|28980.41|28980.41|28976.87|28976.87|28980.41|28980.41|28976.87|28976.87|0
1642165910000|2022-01-14 13:11:50|28973.34|28973.34|28969.8|28969.8|28973.34|28973.34|28969.8|28969.8|0
1642165920000|2022-01-14 13:12:00|28973.34|28973.34|28973.34|28973.34|28973.34|28973.34|28973.34|28973.34|0
1642165930000|2022-01-14 13:12:10|28976.87|28976.87|28976.87|28976.87|28976.87|28976.87|28976.87|28976.87|0
1642165940000|2022-01-14 13:12:20|28973.34|28973.34|28969.8|28969.8|28973.34|28973.34|28969.8|28969.8|0
1642166000000|2022-01-14 13:13:20|28966.27|28966.27|28966.27|28966.27|28966.27|28966.27|28966.27|28966.27|0
1642166010000|2022-01-14 13:13:30|28959.2|28959.2|28951.88|28951.88|28959.2|28959.2|28951.88|28951.88|0
1642166030000|2022-01-14 13:13:50|28948.35|28948.35|28948.35|28948.35|28948.35|28948.35|28948.35|28948.35|0
1642166040000|2022-01-14 13:14:00|28951.88|28951.88|28951.88|28951.88|28951.88|28951.88|28951.88|28951.88|0
1642166070000|2022-01-14 13:14:30|28948.35|28948.35|28941.28|28941.28|28948.35|28948.35|28941.28|28941.28|0
1642166080000|2022-01-14 13:14:40|28937.74|28937.74|28937.74|28937.74|28937.74|28937.74|28937.74|28937.74|0
1642166100000|2022-01-14 13:15:00|28944.81|28944.81|28944.81|28944.81|28944.81|28944.81|28944.81|28944.81|0
1642166130000|2022-01-14 13:15:30|28948.35|28948.35|28944.81|28944.81|28948.35|28948.35|28944.81|28944.81|0
1642166140000|2022-01-14 13:15:40|28948.35|28948.35|28948.35|28948.35|28948.35|28948.35|28948.35|28948.35|0
1642166150000|2022-01-14 13:15:50|28951.88|28951.88|28951.88|28951.88|28951.88|28951.88|28951.88|28951.88|0
1642166180000|2022-01-14 13:16:20|28948.35|28948.35|28951.88|28951.88|28951.88|28951.88|28948.35|28948.35|0
1642166240000|2022-01-14 13:17:20|28955.42|28955.42|28955.42|28955.42|28955.42|28955.42|28955.42|28955.42|0
1642166280000|2022-01-14 13:18:00|28951.88|28951.88|28951.88|28951.88|28951.88|28951.88|28951.88|28951.88|0
1642166300000|2022-01-14 13:18:20|28948.35|28948.35|28947.75|28947.75|28948.35|28948.35|28947.75|28947.75|0
1642166370000|2022-01-14 13:19:30|28947.15|28947.15|28940.08|28940.08|28947.15|28947.15|28940.08|28940.08|0
1642166390000|2022-01-14 13:19:50|28947.15|28947.15|28947.15|28947.15|28947.15|28947.15|28947.15|28947.15|0
1642166400000|2022-01-14 13:20:00|28946.55|28946.55|28946.55|28946.55|28946.55|28946.55|28946.55|28946.55|0
1642166410000|2022-01-14 13:20:10|28950.08|28950.08|28950.08|28950.08|28950.08|28950.08|28950.08|28950.08|0
1642166430000|2022-01-14 13:20:30|28949.48|28949.48|28949.48|28949.48|28949.48|28949.48|28949.48|28949.48|0
1642166440000|2022-01-14 13:20:40|28942.41|28942.41|28942.41|28942.41|28942.41|28942.41|28942.41|28942.41|0
1642166450000|2022-01-14 13:20:50|28941.59|28941.59|28941.59|28941.59|28941.59|28941.59|28941.59|28941.59|0
1642166490000|2022-01-14 13:21:30|28948.66|28948.66|28945.13|28945.13|28955.73|28955.73|28945.13|28945.13|0
1642166500000|2022-01-14 13:21:40|28941.59|28941.59|28941.59|28941.59|28941.59|28941.59|28941.59|28941.59|0
1642166520000|2022-01-14 13:22:00|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|0
1642166530000|2022-01-14 13:22:10|28937.46|28937.46|28937.46|28937.46|28937.46|28937.46|28937.46|28937.46|0
1642166560000|2022-01-14 13:22:40|28940.99|28940.99|28944.53|28944.53|28944.53|28944.53|28940.99|28940.99|0
1642166570000|2022-01-14 13:22:50|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|0
1642166620000|2022-01-14 13:23:40|28939.54|28939.54|28939.54|28939.54|28939.54|28939.54|28939.54|28939.54|0
1642166630000|2022-01-14 13:23:50|28943.07|28943.07|28943.07|28943.07|28943.07|28943.07|28943.07|28943.07|0
1642166640000|2022-01-14 13:24:00|28946.61|28946.61|28946.61|28946.61|28946.61|28946.61|28946.61|28946.61|0
1642166710000|2022-01-14 13:25:10|28950.14|28950.14|28950.14|28950.14|28950.14|28950.14|28950.14|28950.14|0
1642166740000|2022-01-14 13:25:40|28957.21|28957.21|28957.21|28957.21|28957.21|28957.21|28957.21|28957.21|0
1642166750000|2022-01-14 13:25:50|28953.68|28953.68|28953.68|28953.68|28953.68|28953.68|28953.68|28953.68|0
1642166780000|2022-01-14 13:26:20|28957.21|28957.21|28957.21|28957.21|28957.21|28957.21|28957.21|28957.21|0
1642166810000|2022-01-14 13:26:50|28956.8|28956.8|28960.34|28960.34|28960.34|28960.34|28956.8|28956.8|0
1642166820000|2022-01-14 13:27:00|28963.87|28963.87|28963.27|28963.27|28967.41|28967.41|28963.27|28963.27|0
1642166830000|2022-01-14 13:27:10|28959.74|28959.74|28959.74|28959.74|28959.74|28959.74|28959.74|28959.74|0
1642166840000|2022-01-14 13:27:20|28959.33|28959.33|28958.92|28958.92|28959.33|28959.33|28958.92|28958.92|0
1642166850000|2022-01-14 13:27:30|28962.45|28962.45|28965.99|28965.99|28965.99|28965.99|28962.45|28962.45|0
1642166860000|2022-01-14 13:27:40|28969.52|28969.52|28969.52|28969.52|28969.52|28969.52|28969.52|28969.52|0
1642166870000|2022-01-14 13:27:50|28965.99|28965.99|28966.59|28966.59|28966.59|28966.59|28965.99|28965.99|0
1642166890000|2022-01-14 13:28:10|28963.05|28963.05|28963.05|28963.05|28963.05|28963.05|28963.05|28963.05|0
1642166900000|2022-01-14 13:28:20|28961.85|28961.85|28961.85|28961.85|28961.85|28961.85|28961.85|28961.85|0
1642166940000|2022-01-14 13:29:00|28958.32|28958.32|28958.32|28958.32|28958.32|28958.32|28958.32|28958.32|0
1642166960000|2022-01-14 13:29:20|28958.73|28958.73|28958.73|28958.73|28958.73|28958.73|28958.73|28958.73|0
1642166970000|2022-01-14 13:29:30|28959.33|28959.33|28959.93|28959.93|28959.93|28959.93|28959.33|28959.33|0
1642166990000|2022-01-14 13:29:50|28963.46|28963.46|28963.46|28963.46|28963.46|28963.46|28963.46|28963.46|0
1642167010000|2022-01-14 13:30:10|28959.93|28959.93|28955.79|28955.79|28959.93|28959.93|28955.79|28955.79|0
1642167020000|2022-01-14 13:30:20|28959.33|28959.33|28962.86|28962.86|28962.86|28962.86|28959.33|28959.33|0
1642167030000|2022-01-14 13:30:30|28966.4|28966.4|28966.4|28966.4|28966.4|28966.4|28966.4|28966.4|0
1642167110000|2022-01-14 13:31:50|28962.86|28962.86|28959.33|28959.33|28962.86|28962.86|28959.33|28959.33|0
1642167120000|2022-01-14 13:32:00|28955.79|28955.79|28955.79|28955.79|28955.79|28955.79|28955.79|28955.79|0
1642167130000|2022-01-14 13:32:10|28952.26|28952.26|28952.26|28952.26|28952.26|28952.26|28952.26|28952.26|0
1642167150000|2022-01-14 13:32:30|28945.19|28945.19|28948.72|28948.72|28948.72|28948.72|28941.65|28941.65|0
1642167180000|2022-01-14 13:33:00|28948.12|28948.12|28944.59|28944.59|28948.12|28948.12|28944.59|28944.59|0
1642167190000|2022-01-14 13:33:10|28948.12|28948.12|28948.12|28948.12|28948.12|28948.12|28948.12|28948.12|0
1642167200000|2022-01-14 13:33:20|28951.66|28951.66|28951.66|28951.66|28951.66|28951.66|28951.66|28951.66|0
1642167210000|2022-01-14 13:33:30|28955.19|28955.19|28955.19|28955.19|28955.19|28955.19|28955.19|28955.19|0
1642167220000|2022-01-14 13:33:40|28958.73|28958.73|28966.4|28966.4|28966.4|28966.4|28958.73|28958.73|0
1642167230000|2022-01-14 13:33:50|28962.86|28962.86|28962.86|28962.86|28962.86|28962.86|28962.86|28962.86|0
1642167260000|2022-01-14 13:34:20|28962.26|28962.26|28958.73|28958.73|28962.26|28962.26|28958.73|28958.73|0
1642167300000|2022-01-14 13:35:00|28962.26|28962.26|28962.26|28962.26|28962.26|28962.26|28962.26|28962.26|0
1642167310000|2022-01-14 13:35:10|28962.86|28962.86|28962.86|28962.86|28962.86|28962.86|28962.86|28962.86|0
1642167320000|2022-01-14 13:35:20|28966.4|28966.4|28966.4|28966.4|28966.4|28966.4|28966.4|28966.4|0
1642167330000|2022-01-14 13:35:30|28969.93|28969.93|28966.4|28966.4|28969.93|28969.93|28966.4|28966.4|0
1642167360000|2022-01-14 13:36:00|28967|28967|28967|28967|28967|28967|28967|28967|0
1642167380000|2022-01-14 13:36:20|28963.46|28963.46|28956.39|28956.39|28963.46|28963.46|28956.39|28956.39|0
1642167400000|2022-01-14 13:36:40|28959.93|28959.93|28959.93|28959.93|28959.93|28959.93|28959.93|28959.93|0
1642167420000|2022-01-14 13:37:00|28963.46|28963.46|28963.46|28963.46|28963.46|28963.46|28963.46|28963.46|0
1642167470000|2022-01-14 13:37:50|28959.93|28959.93|28959.93|28959.93|28959.93|28959.93|28959.93|28959.93|0
1642167480000|2022-01-14 13:38:00|28956.39|28956.39|28956.39|28956.39|28956.39|28956.39|28956.39|28956.39|0
1642167490000|2022-01-14 13:38:10|28952.86|28952.86|28956.39|28956.39|28956.39|28956.39|28952.86|28952.86|0
1642167530000|2022-01-14 13:38:50|28952.86|28952.86|28952.86|28952.86|28952.86|28952.86|28952.86|28952.86|0
1642167550000|2022-01-14 13:39:10|28949.32|28949.32|28949.32|28949.32|28949.32|28949.32|28949.32|28949.32|0
1642167590000|2022-01-14 13:39:50|28952.86|28952.86|28949.32|28949.32|28952.86|28952.86|28949.32|28949.32|0
1642167610000|2022-01-14 13:40:10|28950.29|28950.29|28947.48|28947.48|28950.53|28950.53|28947|28947|0
1642167620000|2022-01-14 13:40:20|28950.42|28950.42|28950.42|28950.42|28950.42|28950.42|28950.42|28950.42|0
1642167630000|2022-01-14 13:40:30|28953.95|28953.95|28950.42|28950.42|28953.95|28953.95|28950.42|28950.42|0
1642167650000|2022-01-14 13:40:50|28953.95|28953.95|28946.88|28946.88|28953.95|28953.95|28946.88|28946.88|0
1642167660000|2022-01-14 13:41:00|28943.35|28943.35|28943.35|28943.35|28943.35|28943.35|28943.35|28943.35|0
1642167670000|2022-01-14 13:41:10|28942.75|28942.75|28946.28|28946.28|28946.28|28946.28|28942.75|28942.75|0
1642167700000|2022-01-14 13:41:40|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|0
1642167710000|2022-01-14 13:41:50|28946.28|28946.28|28942.75|28942.75|28946.28|28946.28|28942.75|28942.75|0
1642167720000|2022-01-14 13:42:00|28939.21|28939.21|28935.08|28935.08|28939.21|28939.21|28935.08|28935.08|0
1642167730000|2022-01-14 13:42:10|28938.61|28938.61|28938.61|28938.61|28938.61|28938.61|28938.61|28938.61|0
1642167740000|2022-01-14 13:42:20|28935.08|28935.08|28935.08|28935.08|28935.08|28935.08|28935.08|28935.08|0
1642167760000|2022-01-14 13:42:40|28931.54|28931.54|28931.54|28931.54|28931.54|28931.54|28931.54|28931.54|0
1642167780000|2022-01-14 13:43:00|28928.01|28928.01|28928.01|28928.01|28928.01|28928.01|28928.01|28928.01|0
1642167800000|2022-01-14 13:43:20|28924.47|28924.47|28924.47|28924.47|28924.47|28924.47|28924.47|28924.47|0
1642167840000|2022-01-14 13:44:00|28924.71|28924.71|28924.71|28924.71|28924.71|28924.71|28924.71|28924.71|0
1642167850000|2022-01-14 13:44:10|28928.25|28928.25|28928.25|28928.25|28928.25|28928.25|28928.25|28928.25|0
1642167860000|2022-01-14 13:44:20|28924.71|28924.71|28924.71|28924.71|28924.71|28924.71|28924.71|28924.71|0
1642167870000|2022-01-14 13:44:30|28928.25|28928.25|28928.25|28928.25|28928.25|28928.25|28928.25|28928.25|0
1642167880000|2022-01-14 13:44:40|28924.71|28924.71|28924.71|28924.71|28924.71|28924.71|28924.71|28924.71|0
1642167910000|2022-01-14 13:45:10|28928.25|28928.25|28928.25|28928.25|28928.25|28928.25|28928.25|28928.25|0
1642167920000|2022-01-14 13:45:20|28927.65|28927.65|28927.65|28927.65|28927.65|28927.65|28927.65|28927.65|0
1642167930000|2022-01-14 13:45:30|28924.11|28924.11|28924.11|28924.11|28924.11|28924.11|28924.11|28924.11|0
1642167950000|2022-01-14 13:45:50|28928.25|28928.25|28924.71|28924.71|28928.25|28928.25|28924.71|28924.71|0
1642167960000|2022-01-14 13:46:00|28928.25|28928.25|28928.25|28928.25|28928.25|28928.25|28928.25|28928.25|0
1642167970000|2022-01-14 13:46:10|28931.78|28931.78|28935.32|28935.32|28935.32|28935.32|28931.78|28931.78|0
1642167980000|2022-01-14 13:46:20|28931.78|28931.78|28931.78|28931.78|28931.78|28931.78|28931.78|28931.78|0
1642167990000|2022-01-14 13:46:30|28928.25|28928.25|28924.71|28924.71|28928.25|28928.25|28924.71|28924.71|0
1642168030000|2022-01-14 13:47:10|28924.11|28924.11|28923.51|28923.51|28924.11|28924.11|28923.51|28923.51|0
1642168040000|2022-01-14 13:47:20|28927.05|28927.05|28927.05|28927.05|28927.05|28927.05|28927.05|28927.05|0
1642168060000|2022-01-14 13:47:40|28930.58|28930.58|28934.12|28934.12|28934.12|28934.12|28930.58|28930.58|0
1642168070000|2022-01-14 13:47:50|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|28930.58|0
1642168110000|2022-01-14 13:48:30|28934.12|28934.12|28934.12|28934.12|28934.12|28934.12|28934.12|28934.12|0
1642168160000|2022-01-14 13:49:20|28927.05|28927.05|28927.05|28927.05|28927.05|28927.05|28927.05|28927.05|0
1642168210000|2022-01-14 13:50:10|28934.12|28934.12|28934.12|28934.12|28934.12|28934.12|28934.12|28934.12|0
1642168250000|2022-01-14 13:50:50|28933.63|28933.63|28933.63|28933.63|28933.63|28933.63|28933.63|28933.63|0
1642168260000|2022-01-14 13:51:00|28932.66|28932.66|28932.66|28932.66|28932.66|28932.66|28932.66|28932.66|0
1642168270000|2022-01-14 13:51:10|28936.2|28936.2|28936.2|28936.2|28936.2|28936.2|28936.2|28936.2|0
1642168290000|2022-01-14 13:51:30|28932.66|28932.66|28932.66|28932.66|28932.66|28932.66|28932.66|28932.66|0
1642168300000|2022-01-14 13:51:40|28932.06|28932.06|28932.06|28932.06|28932.06|28932.06|28932.06|28932.06|0
1642168320000|2022-01-14 13:52:00|28935.6|28935.6|28935.6|28935.6|28935.6|28935.6|28935.6|28935.6|0
1642168340000|2022-01-14 13:52:20|28939.13|28939.13|28935.6|28935.6|28939.13|28939.13|28935.6|28935.6|0
1642168350000|2022-01-14 13:52:30|28939.13|28939.13|28939.13|28939.13|28939.13|28939.13|28939.13|28939.13|0
1642168360000|2022-01-14 13:52:40|28939.73|28939.73|28939.73|28939.73|28939.73|28939.73|28939.73|28939.73|0
1642168380000|2022-01-14 13:53:00|28940.33|28940.33|28943.87|28943.87|28943.87|28943.87|28940.33|28940.33|0
1642168420000|2022-01-14 13:53:40|28940.33|28940.33|28940.33|28940.33|28940.33|28940.33|28940.33|28940.33|0
1642168460000|2022-01-14 13:54:20|28936.8|28936.8|28936.8|28936.8|28940.33|28940.33|28936.8|28936.8|0
1642168470000|2022-01-14 13:54:30|28933.26|28933.26|28933.26|28933.26|28933.26|28933.26|28933.26|28933.26|0
1642168500000|2022-01-14 13:55:00|28940.33|28940.33|28940.33|28940.33|28940.33|28940.33|28940.33|28940.33|0
1642168510000|2022-01-14 13:55:10|28936.8|28936.8|28936.8|28936.8|28936.8|28936.8|28936.8|28936.8|0
1642168520000|2022-01-14 13:55:20|28936.2|28936.2|28936.2|28936.2|28936.2|28936.2|28936.2|28936.2|0
1642168550000|2022-01-14 13:55:50|28932.66|28932.66|28932.66|28932.66|28932.66|28932.66|28932.66|28932.66|0
1642168580000|2022-01-14 13:56:20|28936.2|28936.2|28936.2|28936.2|28939.73|28939.73|28936.2|28936.2|0
1642168630000|2022-01-14 13:57:10|28939.73|28939.73|28936.2|28936.2|28939.73|28939.73|28936.2|28936.2|0
1642168640000|2022-01-14 13:57:20|28932.66|28932.66|28932.66|28932.66|28932.66|28932.66|28932.66|28932.66|0
1642168650000|2022-01-14 13:57:30|28936.2|28936.2|28936.2|28936.2|28936.2|28936.2|28936.2|28936.2|0
1642168660000|2022-01-14 13:57:40|28939.73|28939.73|28939.73|28939.73|28939.73|28939.73|28939.73|28939.73|0
1642168690000|2022-01-14 13:58:10|28936.2|28936.2|28939.73|28939.73|28939.73|28939.73|28936.2|28936.2|0
1642168750000|2022-01-14 13:59:10|28936.2|28936.2|28936.2|28936.2|28936.2|28936.2|28936.2|28936.2|0
1642168770000|2022-01-14 13:59:30|28943.27|28943.27|28943.27|28943.27|28943.27|28943.27|28943.27|28943.27|0
1642168800000|2022-01-14 14:00:00|28943.68|28943.68|28943.68|28943.68|28943.68|28943.68|28943.68|28943.68|0
1642168810000|2022-01-14 14:00:10|28947.21|28947.21|28947.21|28947.21|28947.21|28947.21|28947.21|28947.21|0
1642168820000|2022-01-14 14:00:20|28943.68|28943.68|28943.68|28943.68|28943.68|28943.68|28943.68|28943.68|0
1642168830000|2022-01-14 14:00:30|28940.14|28940.14|28943.68|28943.68|28943.68|28943.68|28940.14|28940.14|0
1642168840000|2022-01-14 14:00:40|28940.14|28940.14|28940.14|28940.14|28940.14|28940.14|28940.14|28940.14|0
1642168860000|2022-01-14 14:01:00|28936.61|28936.61|28940.14|28940.14|28940.14|28940.14|28936.61|28936.61|0
1642168870000|2022-01-14 14:01:10|28936.61|28936.61|28936.61|28936.61|28936.61|28936.61|28936.61|28936.61|0
1642168880000|2022-01-14 14:01:20|28935.79|28935.79|28935.79|28935.79|28935.79|28935.79|28935.79|28935.79|0
1642168920000|2022-01-14 14:02:00|28939.32|28939.32|28935.79|28935.79|28939.32|28939.32|28935.79|28935.79|0
1642168950000|2022-01-14 14:02:30|28932.25|28932.25|28932.25|28932.25|28932.25|28932.25|28932.25|28932.25|0
1642168970000|2022-01-14 14:02:50|28939.32|28939.32|28935.79|28935.79|28939.32|28939.32|28935.79|28935.79|0
1642168980000|2022-01-14 14:03:00|28939.32|28939.32|28935.79|28935.79|28939.32|28939.32|28935.79|28935.79|0
1642168990000|2022-01-14 14:03:10|28939.32|28939.32|28942.86|28942.86|28942.86|28942.86|28939.32|28939.32|0
1642169010000|2022-01-14 14:03:30|28946.39|28946.39|28946.39|28946.39|28946.39|28946.39|28946.39|28946.39|0
1642169030000|2022-01-14 14:03:50|28942.86|28942.86|28942.86|28942.86|28942.86|28942.86|28942.86|28942.86|0
1642169050000|2022-01-14 14:04:10|28935.79|28935.79|28935.79|28935.79|28935.79|28935.79|28935.79|28935.79|0
1642169060000|2022-01-14 14:04:20|28932.25|28932.25|28939.32|28939.32|28939.32|28939.32|28932.25|28932.25|0
1642169070000|2022-01-14 14:04:30|28935.79|28935.79|28935.79|28935.79|28935.79|28935.79|28935.79|28935.79|0
1642169080000|2022-01-14 14:04:40|28939.32|28939.32|28946.39|28946.39|28946.39|28946.39|28935.79|28935.79|0
1642169090000|2022-01-14 14:04:50|28942.86|28942.86|28939.32|28939.32|28942.86|28942.86|28939.32|28939.32|0
1642169100000|2022-01-14 14:05:00|28939.08|28939.08|28939.81|28939.81|28939.81|28939.81|28939.08|28939.08|0
1642169110000|2022-01-14 14:05:10|28943.34|28943.34|28939.81|28939.81|28943.34|28943.34|28939.81|28939.81|0
1642169140000|2022-01-14 14:05:40|28946.88|28946.88|28947.48|28947.48|28947.48|28947.48|28946.88|28946.88|0
1642169150000|2022-01-14 14:05:50|28943.94|28943.94|28943.94|28943.94|28943.94|28943.94|28943.94|28943.94|0
1642169160000|2022-01-14 14:06:00|28947.48|28947.48|28943.94|28943.94|28947.48|28947.48|28943.94|28943.94|0
1642169170000|2022-01-14 14:06:10|28947.48|28947.48|28947.48|28947.48|28947.48|28947.48|28947.48|28947.48|0
1642169180000|2022-01-14 14:06:20|28951.01|28951.01|28951.01|28951.01|28951.01|28951.01|28951.01|28951.01|0
1642169190000|2022-01-14 14:06:30|28954.55|28954.55|28954.55|28954.55|28954.55|28954.55|28954.55|28954.55|0
1642169200000|2022-01-14 14:06:40|28951.01|28951.01|28951.01|28951.01|28951.01|28951.01|28951.01|28951.01|0
1642169220000|2022-01-14 14:07:00|28954.55|28954.55|28951.01|28951.01|28954.55|28954.55|28951.01|28951.01|0
1642169230000|2022-01-14 14:07:10|28954.55|28954.55|28954.55|28954.55|28958.08|28958.08|28954.55|28954.55|0
1642169240000|2022-01-14 14:07:20|28958.08|28958.08|28954.55|28954.55|28958.08|28958.08|28954.55|28954.55|0
1642169260000|2022-01-14 14:07:40|28958.08|28958.08|28958.08|28958.08|28958.08|28958.08|28958.08|28958.08|0
1642169270000|2022-01-14 14:07:50|28958.9|28958.9|28955.37|28955.37|28958.9|28958.9|28955.37|28955.37|0
1642169280000|2022-01-14 14:08:00|28951.83|28951.83|28951.83|28951.83|28951.83|28951.83|28951.83|28951.83|0
1642169310000|2022-01-14 14:08:30|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|0
1642169320000|2022-01-14 14:08:40|28951.83|28951.83|28951.83|28951.83|28951.83|28951.83|28951.83|28951.83|0
1642169330000|2022-01-14 14:08:50|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|0
1642169350000|2022-01-14 14:09:10|28947.7|28947.7|28947.1|28947.1|28947.7|28947.7|28947.1|28947.1|0
1642169370000|2022-01-14 14:09:30|28943.56|28943.56|28943.56|28943.56|28943.56|28943.56|28943.56|28943.56|0
1642169380000|2022-01-14 14:09:40|28942.74|28942.74|28942.74|28942.74|28942.74|28942.74|28942.74|28942.74|0
1642169390000|2022-01-14 14:09:50|28941.54|28941.54|28941.54|28941.54|28945.07|28945.07|28941.54|28941.54|0
1642169430000|2022-01-14 14:10:30|28945.07|28945.07|28945.07|28945.07|28945.07|28945.07|28945.07|28945.07|0
1642169470000|2022-01-14 14:11:10|28941.54|28941.54|28941.54|28941.54|28941.54|28941.54|28941.54|28941.54|0
1642169490000|2022-01-14 14:11:30|28945.07|28945.07|28945.07|28945.07|28948.61|28948.61|28945.07|28945.07|0
1642169520000|2022-01-14 14:12:00|28948.61|28948.61|28948.61|28948.61|28948.61|28948.61|28948.61|28948.61|0
1642169530000|2022-01-14 14:12:10|28952.14|28952.14|28948.61|28948.61|28952.14|28952.14|28948.61|28948.61|0
1642169560000|2022-01-14 14:12:40|28952.14|28952.14|28952.14|28952.14|28952.14|28952.14|28952.14|28952.14|0
1642169570000|2022-01-14 14:12:50|28955.68|28955.68|28955.68|28955.68|28955.68|28955.68|28955.68|28955.68|0
1642169580000|2022-01-14 14:13:00|28959.21|28959.21|28955.68|28955.68|28959.21|28959.21|28955.68|28955.68|0
1642169590000|2022-01-14 14:13:10|28952.14|28952.14|28952.14|28952.14|28952.14|28952.14|28952.14|28952.14|0
1642169600000|2022-01-14 14:13:20|28959.21|28959.21|28959.21|28959.21|28959.21|28959.21|28959.21|28959.21|0
1642169620000|2022-01-14 14:13:40|28955.68|28955.68|28955.92|28955.92|28955.92|28955.92|28955.68|28955.68|0
1642169630000|2022-01-14 14:13:50|28959.46|28959.46|28959.46|28959.46|28959.46|28959.46|28959.46|28959.46|0
1642169660000|2022-01-14 14:14:20|28962.99|28962.99|28962.51|28962.51|28962.99|28962.99|28962.51|28962.51|0
1642169670000|2022-01-14 14:14:30|28951.9|28951.9|28959.57|28959.57|28962.51|28962.51|28951.9|28951.9|0
1642169680000|2022-01-14 14:14:40|28959.98|28959.98|28956.86|28956.86|28960.39|28960.39|28956.86|28956.86|0
1642169690000|2022-01-14 14:14:50|28957.68|28957.68|28961.21|28961.21|28961.21|28961.21|28957.68|28957.68|0
1642169700000|2022-01-14 14:15:00|28964.75|28964.75|28961.21|28961.21|28964.75|28964.75|28961.21|28961.21|0
1642169720000|2022-01-14 14:15:20|28964.75|28964.75|28964.75|28964.75|28964.75|28964.75|28964.75|28964.75|0
1642169730000|2022-01-14 14:15:30|28965.16|28965.16|28960.8|28960.8|28965.16|28965.16|28960.8|28960.8|0
1642169740000|2022-01-14 14:15:40|28964.34|28964.34|28964.34|28964.34|28964.34|28964.34|28964.34|28964.34|0
1642169750000|2022-01-14 14:15:50|28967.87|28967.87|28967.87|28967.87|28967.87|28967.87|28967.87|28967.87|0
1642169760000|2022-01-14 14:16:00|28968.28|28968.28|28968.28|28968.28|28968.28|28968.28|28968.28|28968.28|0
1642169790000|2022-01-14 14:16:30|28971.82|28971.82|28971.82|28971.82|28971.82|28971.82|28968.28|28968.28|0
1642169800000|2022-01-14 14:16:40|28968.28|28968.28|28971.82|28971.82|28971.82|28971.82|28968.28|28968.28|0
1642169810000|2022-01-14 14:16:50|28964.75|28964.75|28964.75|28964.75|28964.75|28964.75|28964.75|28964.75|0
1642169820000|2022-01-14 14:17:00|28964.34|28964.34|28964.34|28964.34|28964.34|28964.34|28964.34|28964.34|0
1642169830000|2022-01-14 14:17:10|28960.8|28960.8|28960.8|28960.8|28964.34|28964.34|28960.8|28960.8|0
1642169840000|2022-01-14 14:17:20|28960.2|28960.2|28956.67|28956.67|28960.2|28960.2|28956.67|28956.67|0
1642169860000|2022-01-14 14:17:40|28960.2|28960.2|28956.07|28956.07|28960.2|28960.2|28956.07|28956.07|0
1642169880000|2022-01-14 14:18:00|28955.47|28955.47|28955.47|28955.47|28955.47|28955.47|28955.47|28955.47|0
1642169890000|2022-01-14 14:18:10|28951.93|28951.93|28951.93|28951.93|28951.93|28951.93|28951.93|28951.93|0
1642169920000|2022-01-14 14:18:40|28951.52|28951.52|28951.52|28951.52|28951.52|28951.52|28951.52|28951.52|0
1642169930000|2022-01-14 14:18:50|28962.13|28962.13|28966.26|28966.26|28966.26|28966.26|28962.13|28962.13|0
1642169940000|2022-01-14 14:19:00|28967.46|28967.46|28970.4|28970.4|28970.4|28970.4|28966.86|28966.86|0
1642169950000|2022-01-14 14:19:10|28966.86|28966.86|28966.86|28966.86|28966.86|28966.86|28966.86|28966.86|0
1642169960000|2022-01-14 14:19:20|28963.33|28963.33|28963.33|28963.33|28963.33|28963.33|28963.33|28963.33|0
1642169980000|2022-01-14 14:19:40|28959.79|28959.79|28959.79|28959.79|28959.79|28959.79|28959.79|28959.79|0
1642170000000|2022-01-14 14:20:00|28963.33|28963.33|28963.33|28963.33|28963.33|28963.33|28963.33|28963.33|0
1642170060000|2022-01-14 14:21:00|28966.86|28966.86|28966.86|28966.86|28966.86|28966.86|28966.86|28966.86|0
1642170070000|2022-01-14 14:21:10|28963.33|28963.33|28956.26|28956.26|28963.33|28963.33|28956.26|28956.26|0
1642170080000|2022-01-14 14:21:20|28959.79|28959.79|28959.79|28959.79|28959.79|28959.79|28959.79|28959.79|0
1642170110000|2022-01-14 14:21:50|28952.72|28952.72|28959.79|28959.79|28959.79|28959.79|28952.72|28952.72|0
1642170120000|2022-01-14 14:22:00|28963.33|28963.33|28959.79|28959.79|28963.33|28963.33|28959.79|28959.79|0
1642170130000|2022-01-14 14:22:10|28963.33|28963.33|28956.26|28956.26|28963.33|28963.33|28956.26|28956.26|0
1642170140000|2022-01-14 14:22:20|28952.72|28952.72|28952.72|28952.72|28952.72|28952.72|28952.72|28952.72|0
1642170180000|2022-01-14 14:23:00|28956.26|28956.26|28956.26|28956.26|28956.26|28956.26|28956.26|28956.26|0
1642170200000|2022-01-14 14:23:20|28952.72|28952.72|28956.26|28956.26|28956.26|28956.26|28952.72|28952.72|0
1642170210000|2022-01-14 14:23:30|28959.79|28959.79|28959.79|28959.79|28959.79|28959.79|28959.79|28959.79|0
1642170220000|2022-01-14 14:23:40|28956.26|28956.26|28956.26|28956.26|28956.26|28956.26|28956.26|28956.26|0
1642170250000|2022-01-14 14:24:10|28959.79|28959.79|28963.33|28963.33|28963.33|28963.33|28959.79|28959.79|0
1642170270000|2022-01-14 14:24:30|28963.57|28963.57|28963.57|28963.57|28963.57|28963.57|28963.57|28963.57|0
1642170280000|2022-01-14 14:24:40|28967.1|28967.1|28967.1|28967.1|28967.1|28967.1|28967.1|28967.1|0
1642170320000|2022-01-14 14:25:20|28966.5|28966.5|28966.5|28966.5|28966.5|28966.5|28966.5|28966.5|0
1642170350000|2022-01-14 14:25:50|28962.97|28962.97|28962.97|28962.97|28962.97|28962.97|28962.97|28962.97|0
1642170360000|2022-01-14 14:26:00|28966.5|28966.5|28962.97|28962.97|28970.04|28970.04|28962.97|28962.97|0
1642170370000|2022-01-14 14:26:10|28966.5|28966.5|28966.5|28966.5|28966.5|28966.5|28966.5|28966.5|0
1642170380000|2022-01-14 14:26:20|28966.26|28966.26|28962.73|28962.73|28966.26|28966.26|28962.73|28962.73|0
1642170390000|2022-01-14 14:26:30|28966.26|28966.26|28959.19|28959.19|28966.26|28966.26|28959.19|28959.19|0
1642170400000|2022-01-14 14:26:40|28958.59|28958.59|28955.06|28955.06|28958.59|28958.59|28955.06|28955.06|0
1642170410000|2022-01-14 14:26:50|28951.52|28951.52|28958.59|28958.59|28958.59|28958.59|28951.52|28951.52|0
1642170420000|2022-01-14 14:27:00|28955.06|28955.06|28955.06|28955.06|28958.59|28958.59|28955.06|28955.06|0
1642170440000|2022-01-14 14:27:20|28958.59|28958.59|28958.59|28958.59|28958.59|28958.59|28958.59|28958.59|0
1642170450000|2022-01-14 14:27:30|28955.06|28955.06|28955.06|28955.06|28955.06|28955.06|28955.06|28955.06|0
1642170470000|2022-01-14 14:27:50|28958.59|28958.59|28955.06|28955.06|28958.59|28958.59|28955.06|28955.06|0
1642170480000|2022-01-14 14:28:00|28958.59|28958.59|28966.26|28966.26|28969.8|28969.8|28958.59|28958.59|0
1642170490000|2022-01-14 14:28:10|28966.86|28966.86|28963.33|28963.33|28966.86|28966.86|28963.33|28963.33|0
1642170500000|2022-01-14 14:28:20|28959.79|28959.79|28955.66|28955.66|28959.79|28959.79|28955.66|28955.66|0
1642170510000|2022-01-14 14:28:30|28959.19|28959.19|28955.66|28955.66|28959.19|28959.19|28955.66|28955.66|0
1642170520000|2022-01-14 14:28:40|28952.12|28952.12|28952.12|28952.12|28952.12|28952.12|28952.12|28952.12|0
1642170540000|2022-01-14 14:29:00|28951.52|28951.52|28951.52|28951.52|28951.52|28951.52|28951.52|28951.52|0
1642170550000|2022-01-14 14:29:10|28950.92|28950.92|28954.45|28954.45|28954.45|28954.45|28950.92|28950.92|0
1642170570000|2022-01-14 14:29:30|28950.92|28950.92|28950.92|28950.92|28950.92|28950.92|28950.92|28950.92|0
1642170590000|2022-01-14 14:29:50|28950.51|28950.51|28950.51|28950.51|28950.51|28950.51|28950.51|28950.51|0
1642170600000|2022-01-14 14:30:00|28954.04|28954.04|28968.18|28968.18|28968.18|28968.18|28950.51|28950.51|0
1642170610000|2022-01-14 14:30:10|28964.65|28964.65|28964.65|28964.65|28964.65|28964.65|28964.65|28964.65|0
1642170620000|2022-01-14 14:30:20|28968.18|28968.18|28968.18|28968.18|28968.18|28968.18|28968.18|28968.18|0
1642170640000|2022-01-14 14:30:40|28971.72|28971.72|28975.25|28975.25|28975.25|28975.25|28971.72|28971.72|0
1642170650000|2022-01-14 14:30:50|28971.72|28971.72|28971.72|28971.72|28971.72|28971.72|28971.72|28971.72|0
1642170660000|2022-01-14 14:31:00|28968.18|28968.18|28971.72|28971.72|28971.72|28971.72|28968.18|28968.18|0
1642170680000|2022-01-14 14:31:20|28968.18|28968.18|28964.65|28964.65|28968.18|28968.18|28964.65|28964.65|0
1642170690000|2022-01-14 14:31:30|28964.41|28964.41|28964.24|28964.24|28964.65|28964.65|28964.24|28964.24|0
1642170700000|2022-01-14 14:31:40|28964.65|28964.65|28964.65|28964.65|28964.65|28964.65|28964.65|28964.65|0
1642170710000|2022-01-14 14:31:50|28968.18|28968.18|28968.18|28968.18|28968.18|28968.18|28968.18|28968.18|0
1642170730000|2022-01-14 14:32:10|28971.72|28971.72|28968.18|28968.18|28971.72|28971.72|28968.18|28968.18|0
1642170740000|2022-01-14 14:32:20|28968.59|28968.59|28968.18|28968.18|28968.59|28968.59|28968.18|28968.18|0
1642170750000|2022-01-14 14:32:30|28967.58|28967.58|28964.05|28964.05|28967.58|28967.58|28964.05|28964.05|0
1642170770000|2022-01-14 14:32:50|28960.51|28960.51|28964.05|28964.05|28964.05|28964.05|28960.51|28960.51|0
1642170780000|2022-01-14 14:33:00|28971.12|28971.12|28974.65|28974.65|28974.65|28974.65|28971.12|28971.12|0
1642170790000|2022-01-14 14:33:10|28967.58|28967.58|28964.05|28964.05|28967.58|28967.58|28964.05|28964.05|0
1642170800000|2022-01-14 14:33:20|28967.58|28967.58|28974.65|28974.65|28974.65|28974.65|28967.58|28967.58|0
1642170810000|2022-01-14 14:33:30|28971.12|28971.12|28971.12|28971.12|28971.12|28971.12|28971.12|28971.12|0
1642170820000|2022-01-14 14:33:40|28974.65|28974.65|28974.65|28974.65|28978.19|28978.19|28974.65|28974.65|0
1642170830000|2022-01-14 14:33:50|28978.19|28978.19|28978.19|28978.19|28978.19|28978.19|28978.19|28978.19|0
1642170840000|2022-01-14 14:34:00|28978.43|28978.43|28967.83|28967.83|28978.43|28978.43|28967.83|28967.83|0
1642170850000|2022-01-14 14:34:10|28971.36|28971.36|28957.22|28957.22|28971.36|28971.36|28957.22|28957.22|0
1642170860000|2022-01-14 14:34:20|28960.76|28960.76|28942.07|28942.07|28960.76|28960.76|28942.07|28942.07|0
1642170870000|2022-01-14 14:34:30|28945.61|28945.61|28935|28935|28945.61|28945.61|28935|28935|0
1642170880000|2022-01-14 14:34:40|28938.54|28938.54|28931.47|28931.47|28938.54|28938.54|28931.47|28931.47|0
1642170890000|2022-01-14 14:34:50|28927.93|28927.93|28931.47|28931.47|28935|28935|28927.93|28927.93|0
1642170900000|2022-01-14 14:35:00|28935|28935|28931.47|28931.47|28935|28935|28931.47|28931.47|0
1642170910000|2022-01-14 14:35:10|28935|28935|28935.24|28935.24|28935.24|28935.24|28935|28935|0
1642170920000|2022-01-14 14:35:20|28928.17|28928.17|28928.17|28928.17|28928.17|28928.17|28924.64|28924.64|0
1642170930000|2022-01-14 14:35:30|28927.76|28927.76|28927.76|28927.76|28927.76|28927.76|28927.76|28927.76|0
1642170940000|2022-01-14 14:35:40|28934.83|28934.83|28945.85|28945.85|28945.85|28945.85|28934.83|28934.83|0
1642170960000|2022-01-14 14:36:00|28945.44|28945.44|28945.44|28945.44|28945.44|28945.44|28945.44|28945.44|0
1642170970000|2022-01-14 14:36:10|28944.84|28944.84|28944.84|28944.84|28944.84|28944.84|28944.84|28944.84|0
1642170980000|2022-01-14 14:36:20|28944.24|28944.24|28944.84|28944.84|28944.84|28944.84|28944.24|28944.24|0
1642171010000|2022-01-14 14:36:50|28934.23|28934.23|28933.63|28933.63|28934.23|28934.23|28930.1|28930.1|0
1642171020000|2022-01-14 14:37:00|28937.17|28937.17|28937.17|28937.17|28937.17|28937.17|28937.17|28937.17|0
1642171030000|2022-01-14 14:37:10|28933.63|28933.63|28923.03|28923.03|28933.63|28933.63|28923.03|28923.03|0
1642171040000|2022-01-14 14:37:20|28922.62|28922.62|28922.62|28922.62|28922.62|28922.62|28922.62|28922.62|0
1642171050000|2022-01-14 14:37:30|28926.15|28926.15|28929.69|28929.69|28929.69|28929.69|28926.15|28926.15|0
1642171060000|2022-01-14 14:37:40|28926.15|28926.15|28929.69|28929.69|28929.69|28929.69|28926.15|28926.15|0
1642171070000|2022-01-14 14:37:50|28933.22|28933.22|28941.3|28941.3|28941.3|28941.3|28933.22|28933.22|0
1642171080000|2022-01-14 14:38:00|28942.5|28942.5|28941.9|28941.9|28942.5|28942.5|28941.9|28941.9|0
1642171090000|2022-01-14 14:38:10|28941.3|28941.3|28941.3|28941.3|28941.71|28941.71|28941.3|28941.3|0
1642171100000|2022-01-14 14:38:20|28937.77|28937.77|28941.3|28941.3|28941.3|28941.3|28937.77|28937.77|0
1642171110000|2022-01-14 14:38:30|28944.84|28944.84|28948.78|28948.78|28948.78|28948.78|28944.84|28944.84|0
1642171120000|2022-01-14 14:38:40|28947.96|28947.96|28951.5|28951.5|28951.5|28951.5|28947.96|28947.96|0
1642171130000|2022-01-14 14:38:50|28951.91|28951.91|28951.91|28951.91|28951.91|28951.91|28951.91|28951.91|0
1642171140000|2022-01-14 14:39:00|28948.37|28948.37|28946.04|28946.04|28948.97|28948.97|28945.44|28945.44|0
1642171160000|2022-01-14 14:39:20|28941.9|28941.9|28948.97|28948.97|28948.97|28948.97|28941.9|28941.9|0
1642171180000|2022-01-14 14:39:40|28949.57|28949.57|28949.57|28949.57|28949.57|28949.57|28946.04|28946.04|0
1642171190000|2022-01-14 14:39:50|28946.04|28946.04|28946.04|28946.04|28946.04|28946.04|28946.04|28946.04|0
1642171200000|2022-01-14 14:40:00|28949.57|28949.57|28949.57|28949.57|28949.57|28949.57|28949.57|28949.57|0
1642171210000|2022-01-14 14:40:10|28953.11|28953.11|28956.64|28956.64|28956.64|28956.64|28953.11|28953.11|0
1642171230000|2022-01-14 14:40:30|28960.18|28960.18|28963.71|28963.71|28963.71|28963.71|28960.18|28960.18|0
1642171250000|2022-01-14 14:40:50|28967.25|28967.25|28967.25|28967.25|28967.25|28967.25|28967.25|28967.25|0
1642171260000|2022-01-14 14:41:00|28963.71|28963.71|28963.71|28963.71|28967.25|28967.25|28963.71|28963.71|0
1642171290000|2022-01-14 14:41:30|28963.11|28963.11|28963.11|28963.11|28963.11|28963.11|28963.11|28963.11|0
1642171310000|2022-01-14 14:41:50|28959.58|28959.58|28956.04|28956.04|28959.58|28959.58|28956.04|28956.04|0
1642171320000|2022-01-14 14:42:00|28955.8|28955.8|28955.8|28955.8|28955.8|28955.8|28955.8|28955.8|0
1642171350000|2022-01-14 14:42:30|28959.34|28959.34|28959.34|28959.34|28959.34|28959.34|28959.34|28959.34|0
1642171370000|2022-01-14 14:42:50|28969.94|28969.94|28966.41|28966.41|28969.94|28969.94|28966.41|28966.41|0
1642171380000|2022-01-14 14:43:00|28962.87|28962.87|28955.8|28955.8|28962.87|28962.87|28955.8|28955.8|0
1642171410000|2022-01-14 14:43:30|28952.27|28952.27|28952.27|28952.27|28952.27|28952.27|28952.27|28952.27|0
1642171420000|2022-01-14 14:43:40|28955.8|28955.8|28955.8|28955.8|28955.8|28955.8|28955.8|28955.8|0
1642171440000|2022-01-14 14:44:00|28959.34|28959.34|28959.34|28959.34|28959.34|28959.34|28959.34|28959.34|0
1642171450000|2022-01-14 14:44:10|28959.75|28959.75|28959.94|28959.94|28963.47|28963.47|28959.34|28959.34|0
1642171460000|2022-01-14 14:44:20|28960.76|28960.76|28960.76|28960.76|28960.76|28960.76|28960.76|28960.76|0
1642171470000|2022-01-14 14:44:30|28961.36|28961.36|28964.89|28964.89|28964.89|28964.89|28961.36|28961.36|0
1642171490000|2022-01-14 14:44:50|28964.48|28964.48|28964.48|28964.48|28964.48|28964.48|28964.48|28964.48|0
1642171510000|2022-01-14 14:45:10|28968.02|28968.02|28964.48|28964.48|28968.02|28968.02|28964.48|28964.48|0
1642171550000|2022-01-14 14:45:50|28968.02|28968.02|28968.43|28968.43|28968.43|28968.43|28968.02|28968.02|0
1642171560000|2022-01-14 14:46:00|28969.03|28969.03|28969.03|28969.03|28969.03|28969.03|28969.03|28969.03|0
1642171580000|2022-01-14 14:46:20|28972.56|28972.56|28972.56|28972.56|28972.56|28972.56|28972.56|28972.56|0
1642171590000|2022-01-14 14:46:30|28972.97|28972.97|28972.97|28972.97|28972.97|28972.97|28972.97|28972.97|0
1642171610000|2022-01-14 14:46:50|28974.17|28974.17|28977.71|28977.71|28977.71|28977.71|28974.17|28974.17|0
1642171620000|2022-01-14 14:47:00|28974.17|28974.17|28974.17|28974.17|28974.17|28974.17|28974.17|28974.17|0
1642171630000|2022-01-14 14:47:10|28970.64|28970.64|28970.64|28970.64|28970.64|28970.64|28970.64|28970.64|0
1642171650000|2022-01-14 14:47:30|28967.1|28967.1|28967.1|28967.1|28967.1|28967.1|28967.1|28967.1|0
1642171660000|2022-01-14 14:47:40|28963.57|28963.57|28959.43|28959.43|28963.57|28963.57|28959.43|28959.43|0
1642171670000|2022-01-14 14:47:50|28962.97|28962.97|28962.97|28962.97|28962.97|28962.97|28959.43|28959.43|0
1642171680000|2022-01-14 14:48:00|28966.5|28966.5|28963.38|28963.38|28966.91|28966.91|28963.38|28963.38|0
1642171690000|2022-01-14 14:48:10|28962.97|28962.97|28963.38|28963.38|28963.38|28963.38|28962.97|28962.97|0
1642171710000|2022-01-14 14:48:30|28966.91|28966.91|28966.91|28966.91|28966.91|28966.91|28966.91|28966.91|0
1642171790000|2022-01-14 14:49:50|28966.5|28966.5|28964.17|28964.17|28966.5|28966.5|28960.63|28960.63|0
1642171810000|2022-01-14 14:50:10|28964.58|28964.58|28964.99|28964.99|28964.99|28964.99|28964.58|28964.58|0
1642171830000|2022-01-14 14:50:30|28961.45|28961.45|28961.45|28961.45|28961.45|28961.45|28961.45|28961.45|0
1642171850000|2022-01-14 14:50:50|28964.99|28964.99|28964.99|28964.99|28964.99|28964.99|28964.99|28964.99|0
1642171860000|2022-01-14 14:51:00|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|0
1642171870000|2022-01-14 14:51:10|28964.99|28964.99|28964.99|28964.99|28964.99|28964.99|28964.99|28964.99|0
1642171890000|2022-01-14 14:51:30|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|0
1642171900000|2022-01-14 14:51:40|28968.11|28968.11|28968.11|28968.11|28971.65|28971.65|28968.11|28968.11|0
1642171910000|2022-01-14 14:51:50|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|0
1642171920000|2022-01-14 14:52:00|28968.11|28968.11|28975.18|28975.18|28975.18|28975.18|28968.11|28968.11|0
1642171980000|2022-01-14 14:53:00|28971.65|28971.65|28971.65|28971.65|28971.65|28971.65|28971.65|28971.65|0
1642171990000|2022-01-14 14:53:10|28978.72|28978.72|28992.86|28992.86|28992.86|28992.86|28978.72|28978.72|0
1642172000000|2022-01-14 14:53:20|28994.06|28994.06|28997.6|28997.6|28997.6|28997.6|28994.06|28994.06|0
1642172010000|2022-01-14 14:53:30|28994.06|28994.06|28993.46|28993.46|28994.06|28994.06|28993.46|28993.46|0
1642172020000|2022-01-14 14:53:40|28996.99|28996.99|28996.99|28996.99|28996.99|28996.99|28996.99|28996.99|0
1642172030000|2022-01-14 14:53:50|28993.46|28993.46|28989.92|28989.92|28993.46|28993.46|28989.92|28989.92|0
1642172090000|2022-01-14 14:54:50|28990.33|28990.33|28989.51|28989.51|28990.33|28990.33|28989.51|28989.51|0
1642172100000|2022-01-14 14:55:00|28990.33|28990.33|28990.33|28990.33|28990.33|28990.33|28990.33|28990.33|0
1642172110000|2022-01-14 14:55:10|28989.92|28989.92|28993.46|28993.46|28993.46|28993.46|28989.92|28989.92|0
1642172140000|2022-01-14 14:55:40|28996.99|28996.99|28996.99|28996.99|28996.99|28996.99|28996.99|28996.99|0
1642172190000|2022-01-14 14:56:30|28997.4|28997.4|28997.4|28997.4|28997.4|28997.4|28997.4|28997.4|0
1642172200000|2022-01-14 14:56:40|28996.99|28996.99|28996.99|28996.99|28996.99|28996.99|28996.99|28996.99|0
1642172210000|2022-01-14 14:56:50|28993.46|28993.46|28993.46|28993.46|28993.46|28993.46|28993.46|28993.46|0
1642172240000|2022-01-14 14:57:20|28993.87|28993.87|28990.33|28990.33|28993.87|28993.87|28990.33|28990.33|0
1642172280000|2022-01-14 14:58:00|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|0
1642172330000|2022-01-14 14:58:50|28991.23|28991.23|28987.69|28987.69|28991.23|28991.23|28987.69|28987.69|0
1642172340000|2022-01-14 14:59:00|28988.29|28988.29|28988.29|28988.29|28988.29|28988.29|28988.29|28988.29|0
1642172360000|2022-01-14 14:59:20|28991.83|28991.83|28995.36|28995.36|28995.36|28995.36|28991.83|28991.83|0
1642172380000|2022-01-14 14:59:40|29002.43|29002.43|29002.43|29002.43|29002.43|29002.43|29002.43|29002.43|0
1642172390000|2022-01-14 14:59:50|29005.97|29005.97|29005.97|29005.97|29005.97|29005.97|29005.97|29005.97|0
1642172400000|2022-01-14 15:00:00|29002.43|29002.43|29002.43|29002.43|29002.43|29002.43|29002.43|29002.43|0
1642172410000|2022-01-14 15:00:10|28998.9|28998.9|28992.02|28992.02|28998.9|28998.9|28991.42|28991.42|0
1642172420000|2022-01-14 15:00:20|28992.62|28992.62|28992.02|28992.02|28992.62|28992.62|28992.02|28992.02|0
1642172450000|2022-01-14 15:00:50|28995.56|28995.56|28995.56|28995.56|28995.56|28995.56|28995.15|28995.15|0
1642172460000|2022-01-14 15:01:00|28995.15|28995.15|28990.77|28990.77|28995.15|28995.15|28990.77|28990.77|0
1642172480000|2022-01-14 15:01:20|28994.3|28994.3|28994.3|28994.3|28994.3|28994.3|28994.3|28994.3|0
1642172500000|2022-01-14 15:01:40|28994.71|28994.71|28991.18|28991.18|28994.71|28994.71|28991.18|28991.18|0
1642172510000|2022-01-14 15:01:50|28994.71|28994.71|28991.18|28991.18|28994.71|28994.71|28991.18|28991.18|0
1642172520000|2022-01-14 15:02:00|28998.25|28998.25|28998.25|28998.25|28998.25|28998.25|28998.25|28998.25|0
1642172560000|2022-01-14 15:02:40|28998.85|28998.85|29003.58|29003.58|29003.58|29003.58|28998.85|28998.85|0
1642172580000|2022-01-14 15:03:00|29007.12|29007.12|29007.12|29007.12|29007.12|29007.12|29007.12|29007.12|0
1642172620000|2022-01-14 15:03:40|29003.58|29003.58|29003.58|29003.58|29003.58|29003.58|29003.58|29003.58|0
1642172630000|2022-01-14 15:03:50|29000.05|29000.05|29000.05|29000.05|29000.05|29000.05|29000.05|29000.05|0
1642172650000|2022-01-14 15:04:10|29003.58|29003.58|29003.58|29003.58|29003.58|29003.58|29003.58|29003.58|0
1642172660000|2022-01-14 15:04:20|29010.65|29010.65|29010.65|29010.65|29010.65|29010.65|29010.65|29010.65|0
1642172670000|2022-01-14 15:04:30|29007.12|29007.12|29010.65|29010.65|29010.65|29010.65|29007.12|29007.12|0
1642172710000|2022-01-14 15:05:10|29012.46|29012.46|29012.46|29012.46|29012.46|29012.46|29012.46|29012.46|0
1642172730000|2022-01-14 15:05:30|29011.86|29011.86|29011.86|29011.86|29011.86|29011.86|29011.86|29011.86|0
1642172750000|2022-01-14 15:05:50|29011.26|29011.26|29011.26|29011.26|29011.26|29011.26|29011.26|29011.26|0
1642172760000|2022-01-14 15:06:00|29010.85|29010.85|29007.72|29007.72|29010.85|29010.85|29007.31|29007.31|0
1642172770000|2022-01-14 15:06:10|29007.31|29007.31|29007.31|29007.31|29007.31|29007.31|29007.31|29007.31|0
1642172780000|2022-01-14 15:06:20|29010.85|29010.85|29007.31|29007.31|29010.85|29010.85|29007.31|29007.31|0
1642172790000|2022-01-14 15:06:30|29003.78|29003.78|29007.31|29007.31|29010.85|29010.85|29003.78|29003.78|0
1642172800000|2022-01-14 15:06:40|29010.85|29010.85|29007.31|29007.31|29010.85|29010.85|29007.31|29007.31|0
1642172810000|2022-01-14 15:06:50|29007.72|29007.72|29007.72|29007.72|29007.72|29007.72|29007.72|29007.72|0
1642172830000|2022-01-14 15:07:10|29011.26|29011.26|29011.26|29011.26|29011.26|29011.26|29011.26|29011.26|0
1642172840000|2022-01-14 15:07:20|29007.72|29007.72|29007.72|29007.72|29007.72|29007.72|29007.72|29007.72|0
1642172930000|2022-01-14 15:08:50|29014.79|29014.79|29018.33|29018.33|29018.33|29018.33|29014.79|29014.79|0
1642172950000|2022-01-14 15:09:10|29017.92|29017.92|29021.45|29021.45|29021.45|29021.45|29017.92|29017.92|0
1642172960000|2022-01-14 15:09:20|29017.92|29017.92|29017.92|29017.92|29017.92|29017.92|29017.92|29017.92|0
1642172970000|2022-01-14 15:09:30|29014.38|29014.38|29014.79|29014.79|29014.79|29014.79|29014.38|29014.38|0
1642172980000|2022-01-14 15:09:40|29014.38|29014.38|29014.38|29014.38|29014.38|29014.38|29014.38|29014.38|0
1642172990000|2022-01-14 15:09:50|29013.78|29013.78|29014.75|29014.75|29014.75|29014.75|29013.78|29013.78|0
1642173010000|2022-01-14 15:10:10|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|0
1642173020000|2022-01-14 15:10:20|29011.62|29011.62|29011.62|29011.62|29011.62|29011.62|29011.62|29011.62|0
1642173030000|2022-01-14 15:10:30|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|0
1642173050000|2022-01-14 15:10:50|29015.57|29015.57|29015.57|29015.57|29015.57|29015.57|29015.57|29015.57|0
1642173060000|2022-01-14 15:11:00|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|0
1642173090000|2022-01-14 15:11:30|29011.62|29011.62|29011.62|29011.62|29011.62|29011.62|29011.62|29011.62|0
1642173110000|2022-01-14 15:11:50|29012.03|29012.03|29012.03|29012.03|29012.03|29012.03|29012.03|29012.03|0
1642173120000|2022-01-14 15:12:00|29011.43|29011.43|29011.43|29011.43|29011.43|29011.43|29011.43|29011.43|0
1642173130000|2022-01-14 15:12:10|29014.97|29014.97|29014.97|29014.97|29014.97|29014.97|29014.97|29014.97|0
1642173190000|2022-01-14 15:13:10|29013.76|29013.76|29013.76|29013.76|29013.76|29013.76|29013.76|29013.76|0
1642173210000|2022-01-14 15:13:30|29017.3|29017.3|29017.3|29017.3|29017.3|29017.3|29017.3|29017.3|0
1642173230000|2022-01-14 15:13:50|29016.89|29016.89|29016.89|29016.89|29016.89|29016.89|29016.89|29016.89|0
1642173240000|2022-01-14 15:14:00|29016.29|29016.29|29016.29|29016.29|29016.29|29016.29|29016.29|29016.29|0
1642173260000|2022-01-14 15:14:20|29012.75|29012.75|29010.42|29010.42|29013.96|29013.96|29010.42|29010.42|0
1642173270000|2022-01-14 15:14:30|29010.83|29010.83|29002.75|29002.75|29010.83|29010.83|29002.75|29002.75|0
1642173300000|2022-01-14 15:15:00|29006.29|29006.29|29006.29|29006.29|29006.29|29006.29|29006.29|29006.29|0
1642173310000|2022-01-14 15:15:10|29002.75|29002.75|29003.35|29003.35|29006.89|29006.89|29002.75|29002.75|0
1642173340000|2022-01-14 15:15:40|29004.55|29004.55|29004.14|29004.14|29004.55|29004.55|29004.14|29004.14|0
1642173350000|2022-01-14 15:15:50|29003.73|29003.73|29003.73|29003.73|29003.73|29003.73|29003.73|29003.73|0
1642173360000|2022-01-14 15:16:00|29004.14|29004.14|29000.61|29000.61|29004.14|29004.14|29000.61|29000.61|0
1642173400000|2022-01-14 15:16:40|28997.07|28997.07|28997.07|28997.07|28997.07|28997.07|28997.07|28997.07|0
1642173410000|2022-01-14 15:16:50|28993.54|28993.54|28993.54|28993.54|28993.54|28993.54|28993.54|28993.54|0
1642173420000|2022-01-14 15:17:00|28997.07|28997.07|28997.07|28997.07|28997.07|28997.07|28997.07|28997.07|0
1642173430000|2022-01-14 15:17:10|28997.48|28997.48|28997.48|28997.48|28997.48|28997.48|28997.48|28997.48|0
1642173450000|2022-01-14 15:17:30|28994.55|28994.55|28991.01|28991.01|28994.55|28994.55|28991.01|28991.01|0
1642173480000|2022-01-14 15:18:00|28994.55|28994.55|28994.55|28994.55|28994.55|28994.55|28994.55|28994.55|0
1642173540000|2022-01-14 15:19:00|28998.08|28998.08|28998.08|28998.08|28998.08|28998.08|28998.08|28998.08|0
1642173560000|2022-01-14 15:19:20|29001.62|29001.62|29001.21|29001.21|29001.62|29001.62|29001.21|29001.21|0
1642173570000|2022-01-14 15:19:30|29002.41|29002.41|29002.41|29002.41|29002.41|29002.41|29002.41|29002.41|0
1642173580000|2022-01-14 15:19:40|29002|29002|29002|29002|29002|29002|29002|29002|0
1642173600000|2022-01-14 15:20:00|28998.47|28998.47|29001.81|29001.81|29002.41|29002.41|28995.34|28995.34|0
1642173620000|2022-01-14 15:20:20|28998.27|28998.27|28994.74|28994.74|28998.27|28998.27|28994.74|28994.74|0
1642173640000|2022-01-14 15:20:40|28995.15|28995.15|28995.15|28995.15|28995.15|28995.15|28995.15|28995.15|0
1642173650000|2022-01-14 15:20:50|28991.61|28991.61|28991.61|28991.61|28991.61|28991.61|28991.61|28991.61|0
1642173670000|2022-01-14 15:21:10|28988.08|28988.08|28988.08|28988.08|28988.08|28988.08|28988.08|28988.08|0
1642173690000|2022-01-14 15:21:30|28988.68|28988.68|28988.68|28988.68|28988.68|28988.68|28988.68|28988.68|0
1642173700000|2022-01-14 15:21:40|28987.86|28987.86|28988.27|28988.27|28988.27|28988.27|28987.86|28987.86|0
1642173710000|2022-01-14 15:21:50|28988.68|28988.68|28987.86|28987.86|28988.68|28988.68|28987.86|28987.86|0
1642173720000|2022-01-14 15:22:00|28988.27|28988.27|28988.27|28988.27|28988.27|28988.27|28988.27|28988.27|0
1642173730000|2022-01-14 15:22:10|28991.81|28991.81|28991.81|28991.81|28991.81|28991.81|28991.81|28991.81|0
1642173740000|2022-01-14 15:22:20|28995.34|28995.34|28995.34|28995.34|28995.34|28995.34|28995.34|28995.34|0
1642173750000|2022-01-14 15:22:30|28994.74|28994.74|28994.74|28994.74|28994.74|28994.74|28994.74|28994.74|0
1642173760000|2022-01-14 15:22:40|28994.14|28994.14|28994.14|28994.14|28994.14|28994.14|28994.14|28994.14|0
1642173790000|2022-01-14 15:23:10|28997.67|28997.67|29018.88|29018.88|29018.88|29018.88|28997.67|28997.67|0
1642173810000|2022-01-14 15:23:30|29015.35|29015.35|29015.35|29015.35|29015.35|29015.35|29015.35|29015.35|0
1642173850000|2022-01-14 15:24:10|29011.81|29011.81|29011.81|29011.81|29011.81|29011.81|29011.81|29011.81|0
1642173890000|2022-01-14 15:24:50|29015.35|29015.35|29015.35|29015.35|29015.35|29015.35|29015.35|29015.35|0
1642173920000|2022-01-14 15:25:20|29018.88|29018.88|29015.35|29015.35|29018.88|29018.88|29015.35|29015.35|0
1642173940000|2022-01-14 15:25:40|29019.48|29019.48|29019.48|29019.48|29019.48|29019.48|29019.48|29019.48|0
1642173960000|2022-01-14 15:26:00|29019.97|29019.97|29019.97|29019.97|29019.97|29019.97|29019.97|29019.97|0
1642174030000|2022-01-14 15:27:10|29023.5|29023.5|29023.5|29023.5|29023.5|29023.5|29023.5|29023.5|0
1642174040000|2022-01-14 15:27:20|29019.56|29019.56|29016.84|29016.84|29019.56|29019.56|29016.02|29016.02|0
1642174080000|2022-01-14 15:28:00|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|29013.31|0
1642174090000|2022-01-14 15:28:10|29009.77|29009.77|29009.77|29009.77|29009.77|29009.77|29009.77|29009.77|0
1642174110000|2022-01-14 15:28:30|29006.24|29006.24|28995.63|28995.63|29006.24|29006.24|28995.63|28995.63|0
1642174120000|2022-01-14 15:28:40|28999.17|28999.17|28999.17|28999.17|28999.17|28999.17|28999.17|28999.17|0
1642174130000|2022-01-14 15:28:50|29002.7|29002.7|28998.57|28998.57|29002.7|29002.7|28998.57|28998.57|0
1642174140000|2022-01-14 15:29:00|29002.1|29002.1|29002.1|29002.1|29002.1|29002.1|29002.1|29002.1|0
1642174180000|2022-01-14 15:29:40|29003.3|29003.3|29003.3|29003.3|29003.3|29003.3|29003.3|29003.3|0
1642174190000|2022-01-14 15:29:50|28999.77|28999.77|29003.3|29003.3|29003.3|29003.3|28999.77|28999.77|0
1642174200000|2022-01-14 15:30:00|28999.77|28999.77|28999.77|28999.77|28999.77|28999.77|28999.77|28999.77|0
1642174210000|2022-01-14 15:30:10|28996.23|28996.23|28999.77|28999.77|28999.77|28999.77|28995.42|28995.42|0
1642174220000|2022-01-14 15:30:20|28992.7|28992.7|28996.23|28996.23|28999.77|28999.77|28992.7|28992.7|0
1642174240000|2022-01-14 15:30:40|28992.7|28992.7|28996.23|28996.23|28996.23|28996.23|28992.7|28992.7|0
1642174310000|2022-01-14 15:31:50|28992.7|28992.7|29003.3|29003.3|29003.3|29003.3|28992.7|28992.7|0
1642174360000|2022-01-14 15:32:40|29006.84|29006.84|29006.24|29006.24|29006.84|29006.84|29005.64|29005.64|0
1642174390000|2022-01-14 15:33:10|29005.42|29005.42|29005.42|29005.42|29005.42|29005.42|29005.42|29005.42|0
1642174400000|2022-01-14 15:33:20|29006.24|29006.24|29002.7|29002.7|29006.24|29006.24|29002.7|29002.7|0
1642174410000|2022-01-14 15:33:30|28999.17|28999.17|28999.17|28999.17|28999.17|28999.17|28999.17|28999.17|0
1642174450000|2022-01-14 15:34:10|28995.63|28995.63|28992.1|28992.1|28999.17|28999.17|28992.1|28992.1|0
1642174460000|2022-01-14 15:34:20|28995.63|28995.63|28992.1|28992.1|28995.63|28995.63|28992.1|28992.1|0
1642174480000|2022-01-14 15:34:40|28999.17|28999.17|28999.17|28999.17|28999.17|28999.17|28999.17|28999.17|0
1642174490000|2022-01-14 15:34:50|29002.7|29002.7|28999.17|28999.17|29002.7|29002.7|28999.17|28999.17|0
1642174510000|2022-01-14 15:35:10|28995.63|28995.63|28990.9|28990.9|28999.17|28999.17|28990.9|28990.9|0
1642174520000|2022-01-14 15:35:20|28987.36|28987.36|28987.36|28987.36|28987.36|28987.36|28987.36|28987.36|0
1642174540000|2022-01-14 15:35:40|28983.83|28983.83|28990.9|28990.9|28990.9|28990.9|28980.29|28980.29|0
1642174550000|2022-01-14 15:35:50|28987.36|28987.36|28983.83|28983.83|28987.36|28987.36|28983.83|28983.83|0
1642174560000|2022-01-14 15:36:00|28980.29|28980.29|28980.29|28980.29|28980.29|28980.29|28980.29|28980.29|0
1642174570000|2022-01-14 15:36:10|28976.76|28976.76|28972.98|28972.98|28976.76|28976.76|28972.98|28972.98|0
1642174580000|2022-01-14 15:36:20|28972.16|28972.16|28972.16|28972.16|28972.16|28972.16|28968.63|28968.63|0
1642174590000|2022-01-14 15:36:30|28968.63|28968.63|28968.63|28968.63|28972.16|28972.16|28968.63|28968.63|0
1642174600000|2022-01-14 15:36:40|28972.16|28972.16|28968.63|28968.63|28972.16|28972.16|28968.63|28968.63|0
1642174610000|2022-01-14 15:36:50|28972.16|28972.16|28972.16|28972.16|28979.23|28979.23|28972.16|28972.16|0
1642174620000|2022-01-14 15:37:00|28968.63|28968.63|28968.63|28968.63|28968.63|28968.63|28968.63|28968.63|0
1642174660000|2022-01-14 15:37:40|28961.56|28961.56|28961.72|28961.72|28968.63|28968.63|28961.56|28961.56|0
1642174680000|2022-01-14 15:38:00|28958.19|28958.19|28968.79|28968.79|28972.33|28972.33|28958.19|28958.19|0
1642174690000|2022-01-14 15:38:10|28965.26|28965.26|28975.86|28975.86|28975.86|28975.86|28965.26|28965.26|0
1642174710000|2022-01-14 15:38:30|28976.27|28976.27|28976.27|28976.27|28976.27|28976.27|28976.27|28976.27|0
1642174720000|2022-01-14 15:38:40|28975.45|28975.45|28971.92|28971.92|28975.45|28975.45|28971.92|28971.92|0
1642174740000|2022-01-14 15:39:00|28968.38|28968.38|28968.38|28968.38|28968.38|28968.38|28968.38|28968.38|0
1642174750000|2022-01-14 15:39:10|28971.92|28971.92|28975.45|28975.45|28982.52|28982.52|28971.92|28971.92|0
1642174760000|2022-01-14 15:39:20|28971.92|28971.92|28971.92|28971.92|28971.92|28971.92|28971.92|28971.92|0
1642174780000|2022-01-14 15:39:40|28971.32|28971.32|28967.78|28967.78|28971.32|28971.32|28967.78|28967.78|0
1642174790000|2022-01-14 15:39:50|28974.85|28974.85|28974.85|28974.85|28974.85|28974.85|28974.85|28974.85|0
1642174800000|2022-01-14 15:40:00|28971.32|28971.32|28967.78|28967.78|28971.32|28971.32|28967.78|28967.78|0
1642174810000|2022-01-14 15:40:10|28967.18|28967.18|28963.65|28963.65|28967.18|28967.18|28963.65|28963.65|0
1642174860000|2022-01-14 15:41:00|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|0
1642174900000|2022-01-14 15:41:40|28963.65|28963.65|28959.51|28959.51|28963.65|28963.65|28959.51|28959.51|0
1642174910000|2022-01-14 15:41:50|28955.98|28955.98|28959.51|28959.51|28959.51|28959.51|28955.98|28955.98|0
1642174920000|2022-01-14 15:42:00|28966.58|28966.58|28959.51|28959.51|28966.58|28966.58|28959.51|28959.51|0
1642174930000|2022-01-14 15:42:10|28959.1|28959.1|28959.1|28959.1|28959.1|28959.1|28959.1|28959.1|0
1642174940000|2022-01-14 15:42:20|28966.17|28966.17|28962.64|28962.64|28966.17|28966.17|28962.64|28962.64|0
1642174960000|2022-01-14 15:42:40|28961.82|28961.82|28966.17|28966.17|28966.17|28966.17|28961.82|28961.82|0
1642174970000|2022-01-14 15:42:50|28962.64|28962.64|28966.17|28966.17|28973.24|28973.24|28962.64|28962.64|0
1642174980000|2022-01-14 15:43:00|28962.64|28962.64|28962.64|28962.64|28962.64|28962.64|28962.64|28962.64|0
1642175010000|2022-01-14 15:43:30|28966.17|28966.17|28966.17|28966.17|28966.17|28966.17|28966.17|28966.17|0
1642175050000|2022-01-14 15:44:10|28962.64|28962.64|28962.64|28962.64|28962.64|28962.64|28962.64|28962.64|0
1642175060000|2022-01-14 15:44:20|28959.1|28959.1|28954.97|28954.97|28962.64|28962.64|28954.97|28954.97|0
1642175080000|2022-01-14 15:44:40|28958.5|28958.5|28958.5|28958.5|28962.04|28962.04|28958.5|28958.5|0
1642175090000|2022-01-14 15:44:50|28957.9|28957.9|28957.9|28957.9|28957.9|28957.9|28957.9|28957.9|0
1642175120000|2022-01-14 15:45:20|28961.44|28961.44|28950.23|28950.23|28964.97|28964.97|28950.23|28950.23|0
1642175140000|2022-01-14 15:45:40|28950.83|28950.83|28964.97|28964.97|28964.97|28964.97|28950.83|28950.83|0
1642175170000|2022-01-14 15:46:10|28957.9|28957.9|28957.9|28957.9|28957.9|28957.9|28957.9|28957.9|0
1642175190000|2022-01-14 15:46:30|28958.5|28958.5|28958.5|28958.5|28958.5|28958.5|28958.5|28958.5|0
1642175210000|2022-01-14 15:46:50|28951.43|28951.43|28954.97|28954.97|28954.97|28954.97|28951.43|28951.43|0
1642175240000|2022-01-14 15:47:20|28958.5|28958.5|28954.97|28954.97|28958.5|28958.5|28954.97|28954.97|0
1642175260000|2022-01-14 15:47:40|28951.43|28951.43|28958.5|28958.5|28962.04|28962.04|28951.43|28951.43|0
1642175270000|2022-01-14 15:47:50|28954.97|28954.97|28958.5|28958.5|28958.5|28958.5|28954.97|28954.97|0
1642175280000|2022-01-14 15:48:00|28954.97|28954.97|28958.5|28958.5|28965.57|28965.57|28954.97|28954.97|0
1642175300000|2022-01-14 15:48:20|28962.04|28962.04|28962.04|28962.04|28962.04|28962.04|28962.04|28962.04|0
1642175360000|2022-01-14 15:49:20|28961.63|28961.63|28961.63|28961.63|28961.63|28961.63|28961.63|28961.63|0
1642175370000|2022-01-14 15:49:30|28961.03|28961.03|28964.56|28964.56|28964.56|28964.56|28961.03|28961.03|0
1642175380000|2022-01-14 15:49:40|28968.1|28968.1|28968.1|28968.1|28968.1|28968.1|28968.1|28968.1|0
1642175390000|2022-01-14 15:49:50|28971.63|28971.63|28971.63|28971.63|28971.63|28971.63|28971.63|28971.63|0
1642175400000|2022-01-14 15:50:00|28968.1|28968.1|28971.63|28971.63|28975.17|28975.17|28968.1|28968.1|0
1642175410000|2022-01-14 15:50:10|28968.1|28968.1|28968.1|28968.1|28968.1|28968.1|28968.1|28968.1|0
1642175450000|2022-01-14 15:50:50|28967.37|28967.37|28967.37|28967.37|28967.37|28967.37|28967.37|28967.37|0
1642175460000|2022-01-14 15:51:00|28963.83|28963.83|28967.37|28967.37|28967.37|28967.37|28963.83|28963.83|0
1642175470000|2022-01-14 15:51:10|28963.83|28963.83|28963.83|28963.83|28963.83|28963.83|28963.83|28963.83|0
1642175480000|2022-01-14 15:51:20|28967.37|28967.37|28967.37|28967.37|28967.37|28967.37|28967.37|28967.37|0
1642175530000|2022-01-14 15:52:10|28963.83|28963.83|28963.83|28963.83|28963.83|28963.83|28963.83|28963.83|0
1642175550000|2022-01-14 15:52:30|28967.37|28967.37|28960.3|28960.3|28967.37|28967.37|28960.3|28960.3|0
1642175570000|2022-01-14 15:52:50|28963.83|28963.83|28963.42|28963.42|28963.83|28963.83|28963.42|28963.42|0
1642175580000|2022-01-14 15:53:00|28959.89|28959.89|28963.42|28963.42|28963.42|28963.42|28959.89|28959.89|0
1642175610000|2022-01-14 15:53:30|28962.82|28962.82|28962.82|28962.82|28962.82|28962.82|28962.82|28962.82|0
1642175630000|2022-01-14 15:53:50|28966.36|28966.36|28966.36|28966.36|28966.36|28966.36|28966.36|28966.36|0
1642175640000|2022-01-14 15:54:00|28965.87|28965.87|28965.87|28965.87|28965.87|28965.87|28965.87|28965.87|0
1642175660000|2022-01-14 15:54:20|28966.12|28966.12|28966.12|28966.12|28966.12|28966.12|28966.12|28966.12|0
1642175670000|2022-01-14 15:54:30|28969.65|28969.65|28969.24|28969.24|28969.65|28969.65|28969.24|28969.24|0
1642175690000|2022-01-14 15:54:50|28969.84|28969.84|28969.84|28969.84|28969.84|28969.84|28969.84|28969.84|0
1642175700000|2022-01-14 15:55:00|28976.91|28976.91|28969.84|28969.84|28976.91|28976.91|28969.84|28969.84|0
1642175710000|2022-01-14 15:55:10|28969.43|28969.43|28965.9|28965.9|28969.43|28969.43|28962.36|28962.36|0
1642175720000|2022-01-14 15:55:20|28962.36|28962.36|28962.36|28962.36|28962.36|28962.36|28962.36|28962.36|0
1642175730000|2022-01-14 15:55:30|28965.9|28965.9|28965.9|28965.9|28965.9|28965.9|28965.9|28965.9|0
1642175740000|2022-01-14 15:55:40|28962.36|28962.36|28958.83|28958.83|28962.36|28962.36|28958.83|28958.83|0
1642175760000|2022-01-14 15:56:00|28962.36|28962.36|28961.76|28961.76|28962.36|28962.36|28961.76|28961.76|0
1642175770000|2022-01-14 15:56:10|28958.23|28958.23|28958.23|28958.23|28961.76|28961.76|28958.23|28958.23|0
1642175800000|2022-01-14 15:56:40|28961.76|28961.76|28961.76|28961.76|28961.76|28961.76|28961.76|28961.76|0
1642175850000|2022-01-14 15:57:30|28961.16|28961.16|28950.56|28950.56|28961.16|28961.16|28950.56|28950.56|0
1642175860000|2022-01-14 15:57:40|28947.02|28947.02|28947.02|28947.02|28954.09|28954.09|28947.02|28947.02|0
1642175870000|2022-01-14 15:57:50|28943.49|28943.49|28943.49|28943.49|28943.49|28943.49|28943.49|28943.49|0
1642175880000|2022-01-14 15:58:00|28947.02|28947.02|28947.02|28947.02|28947.02|28947.02|28943.49|28943.49|0
1642175890000|2022-01-14 15:58:10|28950.56|28950.56|28947.02|28947.02|28950.56|28950.56|28947.02|28947.02|0
1642175900000|2022-01-14 15:58:20|28943.49|28943.49|28942.89|28942.89|28943.49|28943.49|28942.89|28942.89|0
1642175910000|2022-01-14 15:58:30|28946.42|28946.42|28942.89|28942.89|28946.42|28946.42|28942.89|28942.89|0
1642175920000|2022-01-14 15:58:40|28944.09|28944.09|28947.02|28947.02|28947.02|28947.02|28943.49|28943.49|0
1642175930000|2022-01-14 15:58:50|28947.84|28947.84|28947.84|28947.84|28947.84|28947.84|28947.84|28947.84|0
1642175940000|2022-01-14 15:59:00|28951.38|28951.38|28954.91|28954.91|28954.91|28954.91|28951.38|28951.38|0
1642175950000|2022-01-14 15:59:10|28951.38|28951.38|28947.84|28947.84|28951.38|28951.38|28947.84|28947.84|0
1642175970000|2022-01-14 15:59:30|28947.24|28947.24|28947.24|28947.24|28947.24|28947.24|28947.24|28947.24|0
1642175980000|2022-01-14 15:59:40|28943.71|28943.71|28940.17|28940.17|28950.78|28950.78|28940.17|28940.17|0
1642175990000|2022-01-14 15:59:50|28943.71|28943.71|28943.71|28943.71|28943.71|28943.71|28943.71|28943.71|0
1642176000000|2022-01-14 16:00:00|28940.17|28940.17|28940.17|28940.17|28943.71|28943.71|28940.17|28940.17|0
1642176010000|2022-01-14 16:00:10|28943.71|28943.71|28943.71|28943.71|28943.71|28943.71|28943.71|28943.71|0
1642176030000|2022-01-14 16:00:30|28950.78|28950.78|28950.78|28950.78|28950.78|28950.78|28950.78|28950.78|0
1642176040000|2022-01-14 16:00:40|28947.24|28947.24|28950.78|28950.78|28950.78|28950.78|28947.24|28947.24|0
1642176060000|2022-01-14 16:01:00|28951.38|28951.38|28951.38|28951.38|28951.38|28951.38|28951.38|28951.38|0
1642176070000|2022-01-14 16:01:10|28954.91|28954.91|28958.45|28958.45|28965.52|28965.52|28954.91|28954.91|0
1642176080000|2022-01-14 16:01:20|28958.04|28958.04|28958.04|28958.04|28958.04|28958.04|28958.04|28958.04|0
1642176090000|2022-01-14 16:01:30|28961.57|28961.57|28961.57|28961.57|28961.57|28961.57|28961.57|28961.57|0
1642176120000|2022-01-14 16:02:00|28954.5|28954.5|28958.04|28958.04|28961.57|28961.57|28954.5|28954.5|0
1642176130000|2022-01-14 16:02:10|28954.5|28954.5|28950.97|28950.97|28958.04|28958.04|28950.97|28950.97|0
1642176160000|2022-01-14 16:02:40|28954.5|28954.5|28947.43|28947.43|28954.5|28954.5|28947.43|28947.43|0
1642176170000|2022-01-14 16:02:50|28943.9|28943.9|28947.43|28947.43|28947.43|28947.43|28943.9|28943.9|0
1642176180000|2022-01-14 16:03:00|28943.9|28943.9|28939.76|28939.76|28943.9|28943.9|28939.76|28939.76|0
1642176200000|2022-01-14 16:03:20|28943.3|28943.3|28946.83|28946.83|28946.83|28946.83|28943.3|28943.3|0
1642176230000|2022-01-14 16:03:50|28943.3|28943.3|28943.3|28943.3|28943.3|28943.3|28943.3|28943.3|0
1642176250000|2022-01-14 16:04:10|28942.89|28942.89|28942.48|28942.48|28942.89|28942.89|28942.48|28942.48|0
1642176260000|2022-01-14 16:04:20|28946.01|28946.01|28931.46|28931.46|28946.01|28946.01|28931.46|28931.46|0
1642176270000|2022-01-14 16:04:30|28931.05|28931.05|28930.64|28930.64|28931.05|28931.05|28930.64|28930.64|0
1642176280000|2022-01-14 16:04:40|28930.23|28930.23|28930.23|28930.23|28930.23|28930.23|28930.23|28930.23|0
1642176290000|2022-01-14 16:04:50|28931.05|28931.05|28931.05|28931.05|28931.05|28931.05|28931.05|28931.05|0
1642176300000|2022-01-14 16:05:00|28927.52|28927.52|28919.22|28919.22|28927.52|28927.52|28919.22|28919.22|0
1642176310000|2022-01-14 16:05:10|28915.68|28915.68|28911.55|28911.55|28915.68|28915.68|28911.55|28911.55|0
1642176320000|2022-01-14 16:05:20|28911.96|28911.96|28908.01|28908.01|28911.96|28911.96|28908.01|28908.01|0
1642176330000|2022-01-14 16:05:30|28904.48|28904.48|28904.48|28904.48|28904.48|28904.48|28904.48|28904.48|0
1642176340000|2022-01-14 16:05:40|28900.94|28900.94|28905.3|28905.3|28905.3|28905.3|28897.41|28897.41|0
1642176350000|2022-01-14 16:05:50|28904.48|28904.48|28904.48|28904.48|28904.48|28904.48|28904.48|28904.48|0
1642176360000|2022-01-14 16:06:00|28900.94|28900.94|28900.1|28900.1|28903.88|28903.88|28900.1|28900.1|0
1642176370000|2022-01-14 16:06:10|28921.31|28921.31|28911.3|28911.3|28921.91|28921.91|28911.3|28911.3|0
1642176380000|2022-01-14 16:06:20|28914.84|28914.84|28914.84|28914.84|28914.84|28914.84|28914.84|28914.84|0
1642176390000|2022-01-14 16:06:30|28907.77|28907.77|28914.84|28914.84|28914.84|28914.84|28907.77|28907.77|0
1642176400000|2022-01-14 16:06:40|28918.37|28918.37|28914.84|28914.84|28918.37|28918.37|28914.84|28914.84|0
1642176410000|2022-01-14 16:06:50|28918.37|28918.37|28916.07|28916.07|28923.14|28923.14|28916.07|28916.07|0
1642176420000|2022-01-14 16:07:00|28919.6|28919.6|28920.01|28920.01|28920.01|28920.01|28919.6|28919.6|0
1642176460000|2022-01-14 16:07:40|28927.08|28927.08|28927.08|28927.08|28927.08|28927.08|28927.08|28927.08|0
1642176470000|2022-01-14 16:07:50|28930.62|28930.62|28923.55|28923.55|28930.62|28930.62|28923.55|28923.55|0
1642176480000|2022-01-14 16:08:00|28927.08|28927.08|28927.08|28927.08|28927.08|28927.08|28927.08|28927.08|0
1642176490000|2022-01-14 16:08:10|28923.55|28923.55|28920.42|28920.42|28923.96|28923.96|28920.42|28920.42|0
1642176500000|2022-01-14 16:08:20|28927.49|28927.49|28927.49|28927.49|28927.49|28927.49|28927.49|28927.49|0
1642176550000|2022-01-14 16:09:10|28931.03|28931.03|28931.03|28931.03|28931.03|28931.03|28931.03|28931.03|0
1642176560000|2022-01-14 16:09:20|28923.96|28923.96|28920.42|28920.42|28923.96|28923.96|28920.42|28920.42|0
1642176580000|2022-01-14 16:09:40|28919.6|28919.6|28919.6|28919.6|28919.6|28919.6|28919.6|28919.6|0
1642176590000|2022-01-14 16:09:50|28923.14|28923.14|28916.07|28916.07|28923.14|28923.14|28916.07|28916.07|0
1642176600000|2022-01-14 16:10:00|28911.93|28911.93|28915.47|28915.47|28915.47|28915.47|28911.93|28911.93|0
1642176610000|2022-01-14 16:10:10|28911.93|28911.93|28911.93|28911.93|28911.93|28911.93|28911.93|28911.93|0
1642176620000|2022-01-14 16:10:20|28915.47|28915.47|28919|28919|28919|28919|28915.47|28915.47|0
1642176630000|2022-01-14 16:10:30|28919.25|28919.25|28919.25|28919.25|28919.25|28919.25|28915.71|28915.71|0
1642176650000|2022-01-14 16:10:50|28922.78|28922.78|28922.78|28922.78|28922.78|28922.78|28922.78|28922.78|0
1642176660000|2022-01-14 16:11:00|28926.31|28926.31|28926.31|28926.31|28926.31|28926.31|28926.31|28926.31|0
1642176670000|2022-01-14 16:11:10|28929.85|28929.85|28929.85|28929.85|28929.85|28929.85|28929.85|28929.85|0
1642176690000|2022-01-14 16:11:30|28933.38|28933.38|28933.38|28933.38|28933.38|28933.38|28933.38|28933.38|0
1642176700000|2022-01-14 16:11:40|28933.79|28933.79|28933.79|28933.79|28933.79|28933.79|28933.79|28933.79|0
1642176710000|2022-01-14 16:11:50|28930.26|28930.26|28925.91|28925.91|28930.26|28930.26|28925.91|28925.91|0
1642176720000|2022-01-14 16:12:00|28926.31|28926.31|28926.31|28926.31|28926.31|28926.31|28926.31|28926.31|0
1642176730000|2022-01-14 16:12:10|28922.78|28922.78|28922.78|28922.78|28922.78|28922.78|28922.78|28922.78|0
1642176740000|2022-01-14 16:12:20|28926.31|28926.31|28914.51|28914.51|28926.31|28926.31|28910.97|28910.97|0
1642176750000|2022-01-14 16:12:30|28910.97|28910.97|28910.15|28910.15|28910.97|28910.97|28910.15|28910.15|0
1642176760000|2022-01-14 16:12:40|28909.55|28909.55|28909.55|28909.55|28909.55|28909.55|28909.55|28909.55|0
1642176770000|2022-01-14 16:12:50|28913.09|28913.09|28922.18|28922.18|28923.69|28923.69|28913.09|28913.09|0
1642176780000|2022-01-14 16:13:00|28925.71|28925.71|28925.71|28925.71|28929.25|28929.25|28925.71|28925.71|0
1642176830000|2022-01-14 16:13:50|28932.78|28932.78|28933.38|28933.38|28933.38|28933.38|28932.78|28932.78|0
1642176840000|2022-01-14 16:14:00|28936.92|28936.92|28933.38|28933.38|28936.92|28936.92|28933.38|28933.38|0
1642176870000|2022-01-14 16:14:30|28929.85|28929.85|28929.85|28929.85|28929.85|28929.85|28926.31|28926.31|0
1642176880000|2022-01-14 16:14:40|28933.38|28933.38|28929.85|28929.85|28933.38|28933.38|28929.85|28929.85|0
1642176930000|2022-01-14 16:15:30|28933.38|28933.38|28937.33|28937.33|28937.33|28937.33|28933.38|28933.38|0
1642176950000|2022-01-14 16:15:50|28933.79|28933.79|28930.26|28930.26|28933.79|28933.79|28930.26|28930.26|0
1642176970000|2022-01-14 16:16:10|28926.72|28926.72|28926.72|28926.72|28926.72|28926.72|28926.72|28926.72|0
1642176980000|2022-01-14 16:16:20|28923.19|28923.19|28915.71|28915.71|28923.19|28923.19|28915.71|28915.71|0
1642176990000|2022-01-14 16:16:30|28912.18|28912.18|28915.71|28915.71|28915.71|28915.71|28912.18|28912.18|0
1642177010000|2022-01-14 16:16:50|28912.18|28912.18|28912.18|28912.18|28912.18|28912.18|28912.18|28912.18|0
1642177020000|2022-01-14 16:17:00|28915.71|28915.71|28915.71|28915.71|28915.71|28915.71|28915.71|28915.71|0
1642177060000|2022-01-14 16:17:40|28919.25|28919.25|28929.85|28929.85|28929.85|28929.85|28919.25|28919.25|0
1642177070000|2022-01-14 16:17:50|28926.31|28926.31|28926.31|28926.31|28926.31|28926.31|28926.31|28926.31|0
1642177090000|2022-01-14 16:18:10|28925.91|28925.91|28925.91|28925.91|28925.91|28925.91|28925.91|28925.91|0
1642177120000|2022-01-14 16:18:40|28922.37|28922.37|28925.91|28925.91|28925.91|28925.91|28922.37|28922.37|0
1642177130000|2022-01-14 16:18:50|28922.37|28922.37|28922.13|28922.13|28925.91|28925.91|28922.13|28922.13|0
1642177140000|2022-01-14 16:19:00|28922.73|28922.73|28918.78|28918.78|28922.73|28922.73|28918.78|28918.78|0
1642177150000|2022-01-14 16:19:10|28915.25|28915.25|28915.25|28915.25|28915.25|28915.25|28915.25|28915.25|0
1642177160000|2022-01-14 16:19:20|28915.66|28915.66|28915.9|28915.9|28915.9|28915.9|28915.66|28915.66|0
1642177170000|2022-01-14 16:19:30|28919.44|28919.44|28919.44|28919.44|28919.44|28919.44|28919.44|28919.44|0
1642177180000|2022-01-14 16:19:40|28922.97|28922.97|28922.97|28922.97|28926.51|28926.51|28922.97|28922.97|0
1642177190000|2022-01-14 16:19:50|28926.51|28926.51|28926.51|28926.51|28926.51|28926.51|28926.51|28926.51|0
1642177200000|2022-01-14 16:20:00|28930.04|28930.04|28929.44|28929.44|28930.04|28930.04|28929.44|28929.44|0
1642177220000|2022-01-14 16:20:20|28925.91|28925.91|28925.91|28925.91|28925.91|28925.91|28925.91|28925.91|0
1642177240000|2022-01-14 16:20:40|28922.37|28922.37|28925.91|28925.91|28925.91|28925.91|28922.37|28922.37|0
1642177250000|2022-01-14 16:20:50|28926.31|28926.31|28926.31|28926.31|28926.31|28926.31|28922.78|28922.78|0
1642177260000|2022-01-14 16:21:00|28922.78|28922.78|28923.38|28923.38|28923.38|28923.38|28919.25|28919.25|0
1642177270000|2022-01-14 16:21:10|28919.85|28919.85|28920.26|28920.26|28920.26|28920.26|28919.85|28919.85|0
1642177290000|2022-01-14 16:21:30|28923.79|28923.79|28920.26|28920.26|28923.79|28923.79|28920.26|28920.26|0
1642177300000|2022-01-14 16:21:40|28923.79|28923.79|28923.79|28923.79|28923.79|28923.79|28923.79|28923.79|0
1642177320000|2022-01-14 16:22:00|28923.19|28923.19|28923.19|28923.19|28923.19|28923.19|28923.19|28923.19|0
1642177330000|2022-01-14 16:22:10|28923.6|28923.6|28923.6|28923.6|28923.6|28923.6|28923.6|28923.6|0
1642177350000|2022-01-14 16:22:30|28924.01|28924.01|28924.01|28924.01|28924.01|28924.01|28924.01|28924.01|0
1642177370000|2022-01-14 16:22:50|28923.41|28923.41|28919.87|28919.87|28923.41|28923.41|28919.87|28919.87|0
1642177380000|2022-01-14 16:23:00|28920.47|28920.47|28920.47|28920.47|28920.47|28920.47|28920.47|28920.47|0
1642177400000|2022-01-14 16:23:20|28924.01|28924.01|28924.01|28924.01|28931.08|28931.08|28924.01|28924.01|0
1642177440000|2022-01-14 16:24:00|28927.54|28927.54|28927.54|28927.54|28927.54|28927.54|28927.54|28927.54|0
1642177450000|2022-01-14 16:24:10|28931.08|28931.08|28927.13|28927.13|28931.08|28931.08|28927.13|28927.13|0
1642177460000|2022-01-14 16:24:20|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|0
1642177470000|2022-01-14 16:24:30|28937.74|28937.74|28937.74|28937.74|28937.74|28937.74|28937.74|28937.74|0
1642177480000|2022-01-14 16:24:40|28934.2|28934.2|28934.2|28934.2|28934.2|28934.2|28934.2|28934.2|0
1642177490000|2022-01-14 16:24:50|28933.79|28933.79|28937.33|28937.33|28937.33|28937.33|28933.79|28933.79|0
1642177510000|2022-01-14 16:25:10|28940.86|28940.86|28940.86|28940.86|28940.86|28940.86|28940.86|28940.86|0
1642177520000|2022-01-14 16:25:20|28937.33|28937.33|28937.33|28937.33|28937.33|28937.33|28937.33|28937.33|0
1642177540000|2022-01-14 16:25:40|28933.79|28933.79|28937.33|28937.33|28937.33|28937.33|28933.79|28933.79|0
1642177560000|2022-01-14 16:26:00|28933.79|28933.79|28933.79|28933.79|28933.79|28933.79|28933.79|28933.79|0
1642177590000|2022-01-14 16:26:30|28933.38|28933.38|28943.99|28943.99|28943.99|28943.99|28933.38|28933.38|0
1642177610000|2022-01-14 16:26:50|28940.45|28940.45|28947.52|28947.52|28947.52|28947.52|28940.45|28940.45|0
1642177620000|2022-01-14 16:27:00|28947.11|28947.11|28947.11|28947.11|28947.11|28947.11|28947.11|28947.11|0
1642177640000|2022-01-14 16:27:20|28950.65|28950.65|28951.01|28951.01|28951.01|28951.01|28950.65|28950.65|0
1642177650000|2022-01-14 16:27:30|28947.47|28947.47|28951.01|28951.01|28951.01|28951.01|28947.47|28947.47|0
1642177670000|2022-01-14 16:27:50|28950.41|28950.41|28950.41|28950.41|28950.41|28950.41|28950.41|28950.41|0
1642177680000|2022-01-14 16:28:00|28950.17|28950.17|28939.56|28939.56|28950.17|28950.17|28939.56|28939.56|0
1642177690000|2022-01-14 16:28:10|28940.38|28940.38|28940.38|28940.38|28940.38|28940.38|28940.38|28940.38|0
1642177720000|2022-01-14 16:28:40|28936.85|28936.85|28940.38|28940.38|28940.38|28940.38|28936.85|28936.85|0
1642177730000|2022-01-14 16:28:50|28939.78|28939.78|28939.78|28939.78|28939.78|28939.78|28936.24|28936.24|0
1642177740000|2022-01-14 16:29:00|28932.71|28932.71|28932.71|28932.71|28932.71|28932.71|28929.17|28929.17|0
1642177750000|2022-01-14 16:29:10|28933.31|28933.31|28933.31|28933.31|28936.85|28936.85|28933.31|28933.31|0
1642177760000|2022-01-14 16:29:20|28932.71|28932.71|28932.71|28932.71|28932.71|28932.71|28932.71|28932.71|0
1642177770000|2022-01-14 16:29:30|28936.24|28936.24|28936.24|28936.24|28936.85|28936.85|28936.24|28936.24|0
1642177780000|2022-01-14 16:29:40|28939.78|28939.78|28939.78|28939.78|28939.78|28939.78|28939.78|28939.78|0
1642177790000|2022-01-14 16:29:50|28940.38|28940.38|28947.45|28947.45|28950.99|28950.99|28940.38|28940.38|0
1642407300000|2022-01-17 08:15:00|28949.26|28949.26|28942.19|28942.19|28949.26|28949.26|28942.19|28942.19|0
1642407310000|2022-01-17 08:15:10|28952.8|28952.8|28938.06|28938.06|28952.8|28952.8|28938.06|28938.06|0
1642407320000|2022-01-17 08:15:20|28939.02|28939.02|28931.95|28931.95|28939.02|28939.02|28931.95|28931.95|0
1642407330000|2022-01-17 08:15:30|28928.42|28928.42|28931.95|28931.95|28931.95|28931.95|28928.42|28928.42|0
1642407370000|2022-01-17 08:16:10|28932.56|28932.56|28933.16|28933.16|28933.16|28933.16|28932.56|28932.56|0
1642407390000|2022-01-17 08:16:30|28947.3|28947.3|28947.3|28947.3|28947.3|28947.3|28947.3|28947.3|0
1642407400000|2022-01-17 08:16:40|28957.9|28957.9|28961.85|28961.85|28961.85|28961.85|28954.37|28954.37|0
1642407410000|2022-01-17 08:16:50|28962.26|28962.26|28955.19|28955.19|28962.26|28962.26|28955.19|28955.19|0
1642407420000|2022-01-17 08:17:00|28956.39|28956.39|28949.32|28949.32|28959.92|28959.92|28949.32|28949.32|0
1642407430000|2022-01-17 08:17:10|28948.91|28948.91|28948.91|28948.91|28948.91|28948.91|28948.91|28948.91|0
1642407450000|2022-01-17 08:17:30|28941.84|28941.84|28945.37|28945.37|28948.91|28948.91|28941.84|28941.84|0
1642407480000|2022-01-17 08:18:00|28948.91|28948.91|28947.71|28947.71|28948.91|28948.91|28947.71|28947.71|0
1642407500000|2022-01-17 08:18:20|28940.64|28940.64|28940.64|28940.64|28940.64|28940.64|28930.03|28930.03|0
1642407510000|2022-01-17 08:18:30|28937.1|28937.1|28930.03|28930.03|28937.1|28937.1|28930.03|28930.03|0
1642407520000|2022-01-17 08:18:40|28926.5|28926.5|28926.5|28926.5|28926.5|28926.5|28926.5|28926.5|0
1642407530000|2022-01-17 08:18:50|28922.96|28922.96|28922.96|28922.96|28922.96|28922.96|28922.96|28922.96|0
1642407540000|2022-01-17 08:19:00|28930.03|28930.03|28930.03|28930.03|28930.03|28930.03|28930.03|28930.03|0
1642407560000|2022-01-17 08:19:20|28919.43|28919.43|28919.43|28919.43|28919.43|28919.43|28919.43|28919.43|0
1642407580000|2022-01-17 08:19:40|28918.94|28918.94|28918.94|28918.94|28918.94|28918.94|28918.94|28918.94|0
1642407600000|2022-01-17 08:20:00|28936.62|28936.62|28933.08|28933.08|28936.62|28936.62|28933.08|28933.08|0
1642407610000|2022-01-17 08:20:10|28929.55|28929.55|28929.55|28929.55|28929.55|28929.55|28929.55|28929.55|0
1642407620000|2022-01-17 08:20:20|28929.14|28929.14|28929.14|28929.14|28929.14|28929.14|28929.14|28929.14|0
1642407630000|2022-01-17 08:20:30|28928.9|28928.9|28925.36|28925.36|28928.9|28928.9|28925.36|28925.36|0
1642407640000|2022-01-17 08:20:40|28928.9|28928.9|28928.9|28928.9|28928.9|28928.9|28928.9|28928.9|0
1642407690000|2022-01-17 08:21:30|28928.41|28928.41|28928.65|28928.65|28928.65|28928.65|28928.41|28928.41|0
1642407720000|2022-01-17 08:22:00|28925.12|28925.12|28925.12|28925.12|28925.12|28925.12|28925.12|28925.12|0
1642407770000|2022-01-17 08:22:50|28921.58|28921.58|28921.58|28921.58|28921.58|28921.58|28921.58|28921.58|0
1642407800000|2022-01-17 08:23:20|28925.12|28925.12|28932.19|28932.19|28932.19|28932.19|28925.12|28925.12|0
1642407820000|2022-01-17 08:23:40|28931.59|28931.59|28931.59|28931.59|28931.59|28931.59|28931.59|28931.59|0
1642407840000|2022-01-17 08:24:00|28928.05|28928.05|28928.05|28928.05|28928.05|28928.05|28928.05|28928.05|0
1642407870000|2022-01-17 08:24:30|28931.59|28931.59|28931.59|28931.59|28931.59|28931.59|28931.59|28931.59|0
1642407900000|2022-01-17 08:25:00|28933.99|28933.99|28933.99|28933.99|28933.99|28933.99|28933.99|28933.99|0
1642407910000|2022-01-17 08:25:10|28926.92|28926.92|28930.46|28930.46|28930.46|28930.46|28926.92|28926.92|0
1642407950000|2022-01-17 08:25:50|28919.85|28919.85|28912.18|28912.18|28922.78|28922.78|28912.18|28912.18|0
1642407960000|2022-01-17 08:26:00|28908.65|28908.65|28905.11|28905.11|28908.65|28908.65|28905.11|28905.11|0
1642407990000|2022-01-17 08:26:30|28908.65|28908.65|28908.65|28908.65|28908.65|28908.65|28908.65|28908.65|0
1642408010000|2022-01-17 08:26:50|28912.18|28912.18|28919.25|28919.25|28919.25|28919.25|28912.18|28912.18|0
1642408020000|2022-01-17 08:27:00|28922.78|28922.78|28930.46|28930.46|28930.46|28930.46|28922.78|28922.78|0
1642408060000|2022-01-17 08:27:40|28933.99|28933.99|28937.53|28937.53|28937.53|28937.53|28933.99|28933.99|0
1642408080000|2022-01-17 08:28:00|28938.73|28938.73|28938.73|28938.73|28938.73|28938.73|28938.73|28938.73|0
1642408090000|2022-01-17 08:28:10|28942.26|28942.26|28945.8|28945.8|28945.8|28945.8|28942.26|28942.26|0
1642408100000|2022-01-17 08:28:20|28959.94|28959.94|28968.21|28968.21|28968.21|28968.21|28952.87|28952.87|0
1642408110000|2022-01-17 08:28:30|28964.67|28964.67|28968.21|28968.21|28968.21|28968.21|28964.67|28964.67|0
1642408120000|2022-01-17 08:28:40|28975.28|28975.28|28982.35|28982.35|28982.35|28982.35|28975.28|28975.28|0
1642408130000|2022-01-17 08:28:50|28971.74|28971.74|28971.74|28971.74|28971.74|28971.74|28971.74|28971.74|0
1642408160000|2022-01-17 08:29:20|28975.28|28975.28|28975.28|28975.28|28975.28|28975.28|28975.28|28975.28|0
1642408170000|2022-01-17 08:29:30|28964.67|28964.67|28964.67|28964.67|28964.67|28964.67|28964.67|28964.67|0
1642408180000|2022-01-17 08:29:40|28957.6|28957.6|28956.88|28956.88|28957.6|28957.6|28956.88|28956.88|0
1642408190000|2022-01-17 08:29:50|28960.41|28960.41|28960.41|28960.41|28960.41|28960.41|28960.41|28960.41|0
1642408200000|2022-01-17 08:30:00|28963.95|28963.95|28962.75|28962.75|28963.95|28963.95|28962.75|28962.75|0
1642408210000|2022-01-17 08:30:10|28955.68|28955.68|28955.68|28955.68|28955.68|28955.68|28955.68|28955.68|0
1642408220000|2022-01-17 08:30:20|28952.14|28952.14|28952.14|28952.14|28952.14|28952.14|28952.14|28952.14|0
1642408240000|2022-01-17 08:30:40|28938|28938|28934.47|28934.47|28938|28938|28934.47|28934.47|0
1642408250000|2022-01-17 08:30:50|28938|28938|28941.54|28941.54|28941.54|28941.54|28938|28938|0
1642408280000|2022-01-17 08:31:20|28940.33|28940.33|28941.54|28941.54|28941.54|28941.54|28940.33|28940.33|0
1642408290000|2022-01-17 08:31:30|28938|28938|28938|28938|28938|28938|28938|28938|0
1642408320000|2022-01-17 08:32:00|28941.54|28941.54|28952.14|28952.14|28952.14|28952.14|28941.54|28941.54|0
1642408380000|2022-01-17 08:33:00|28945.07|28945.07|28952.14|28952.14|28952.14|28952.14|28945.07|28945.07|0
1642408390000|2022-01-17 08:33:10|28951.54|28951.54|28944.47|28944.47|28951.54|28951.54|28944.47|28944.47|0
1642408440000|2022-01-17 08:34:00|28958.61|28958.61|28958.61|28958.61|28958.61|28958.61|28958.61|28958.61|0
1642408500000|2022-01-17 08:35:00|28955.07|28955.07|28969.21|28969.21|28969.21|28969.21|28955.07|28955.07|0
1642408520000|2022-01-17 08:35:20|28969.81|28969.81|28969.81|28969.81|28969.81|28969.81|28969.81|28969.81|0
1642408550000|2022-01-17 08:35:50|28976.88|28976.88|28969.81|28969.81|28976.88|28976.88|28966.28|28966.28|0
1642408560000|2022-01-17 08:36:00|28966.28|28966.28|28966.28|28966.28|28966.28|28966.28|28966.28|28966.28|0
1642408580000|2022-01-17 08:36:20|28962.75|28962.75|28959.21|28959.21|28962.75|28962.75|28959.21|28959.21|0
1642408640000|2022-01-17 08:37:20|28969.81|28969.81|28969.81|28969.81|28969.81|28969.81|28969.81|28969.81|0
1642408660000|2022-01-17 08:37:40|28966.28|28966.28|28966.28|28966.28|28966.28|28966.28|28966.28|28966.28|0
1642408730000|2022-01-17 08:38:50|28969.81|28969.81|28969.81|28969.81|28969.81|28969.81|28969.81|28969.81|0
1642408740000|2022-01-17 08:39:00|28966.28|28966.28|28959.21|28959.21|28966.28|28966.28|28959.21|28959.21|0
1642408750000|2022-01-17 08:39:10|28962.75|28962.75|28962.75|28962.75|28962.75|28962.75|28962.75|28962.75|0
1642408790000|2022-01-17 08:39:50|28955.68|28955.68|28941.54|28941.54|28955.68|28955.68|28941.54|28941.54|0
1642408800000|2022-01-17 08:40:00|28938|28938|28938|28938|28938|28938|28938|28938|0
1642408810000|2022-01-17 08:40:10|28941.54|28941.54|28941.54|28941.54|28941.54|28941.54|28941.54|28941.54|0
1642408840000|2022-01-17 08:40:40|28945.07|28945.07|28938|28938|28945.07|28945.07|28938|28938|0
1642408870000|2022-01-17 08:41:10|28938.97|28938.97|28939.21|28939.21|28939.21|28939.21|28938.97|28938.97|0
1642408890000|2022-01-17 08:41:30|28935.68|28935.68|28935.68|28935.68|28935.68|28935.68|28935.68|28935.68|0
1642408940000|2022-01-17 08:42:20|28928.61|28928.61|28925.07|28925.07|28928.61|28928.61|28925.07|28925.07|0
1642408950000|2022-01-17 08:42:30|28932.14|28932.14|28935.68|28935.68|28935.68|28935.68|28932.14|28932.14|0
1642408980000|2022-01-17 08:43:00|28932.14|28932.14|28932.14|28932.14|28932.14|28932.14|28932.14|28932.14|0
1642408990000|2022-01-17 08:43:10|28928.61|28928.61|28932.14|28932.14|28932.14|28932.14|28928.61|28928.61|0
1642409000000|2022-01-17 08:43:20|28935.68|28935.68|28935.68|28935.68|28935.68|28935.68|28935.68|28935.68|0
1642409040000|2022-01-17 08:44:00|28937.48|28937.48|28937.48|28937.48|28937.48|28937.48|28937.48|28937.48|0
1642409050000|2022-01-17 08:44:10|28944.55|28944.55|28944.55|28944.55|28944.55|28944.55|28944.55|28944.55|0
1642409060000|2022-01-17 08:44:20|28948.08|28948.08|28948.08|28948.08|28948.08|28948.08|28948.08|28948.08|0
1642409100000|2022-01-17 08:45:00|28951.62|28951.62|28958.69|28958.69|28958.69|28958.69|28951.62|28951.62|0
1642409110000|2022-01-17 08:45:10|28969.29|28969.29|28969.29|28969.29|28969.29|28969.29|28969.29|28969.29|0
1642409130000|2022-01-17 08:45:30|28976.36|28976.36|28979.9|28979.9|28979.9|28979.9|28976.36|28976.36|0
1642409150000|2022-01-17 08:45:50|28976.36|28976.36|28969.29|28969.29|28976.36|28976.36|28969.29|28969.29|0
1642409180000|2022-01-17 08:46:20|28962.22|28962.22|28958.69|28958.69|28962.22|28962.22|28958.69|28958.69|0
1642409200000|2022-01-17 08:46:40|28965.76|28965.76|28965.76|28965.76|28965.76|28965.76|28965.76|28965.76|0
1642409210000|2022-01-17 08:46:50|28962.22|28962.22|28962.22|28962.22|28962.22|28962.22|28962.22|28962.22|0
1642409250000|2022-01-17 08:47:30|28961.02|28961.02|28975.16|28975.16|28975.16|28975.16|28961.02|28961.02|0
1642409270000|2022-01-17 08:47:50|28971.63|28971.63|28971.63|28971.63|28971.63|28971.63|28971.63|28971.63|0
1642409280000|2022-01-17 08:48:00|28964.56|28964.56|28964.56|28964.56|28964.56|28964.56|28964.56|28964.56|0
1642409320000|2022-01-17 08:48:40|28957.49|28957.49|28957.49|28957.49|28961.02|28961.02|28957.49|28957.49|0
1642409370000|2022-01-17 08:49:30|28971.63|28971.63|28971.63|28971.63|28975.16|28975.16|28971.63|28971.63|0
1642409380000|2022-01-17 08:49:40|28972.23|28972.23|28973.43|28973.43|28973.43|28973.43|28972.23|28972.23|0
1642409400000|2022-01-17 08:50:00|28974.66|28974.66|28974.66|28974.66|28974.66|28974.66|28974.66|28974.66|0
1642409420000|2022-01-17 08:50:20|28967.59|28967.59|28967.59|28967.59|28967.59|28967.59|28967.59|28967.59|0
1642409430000|2022-01-17 08:50:30|28971.12|28971.12|28971.12|28971.12|28971.12|28971.12|28971.12|28971.12|0
1642409450000|2022-01-17 08:50:50|28967.59|28967.59|28967.59|28967.59|28967.59|28967.59|28967.59|28967.59|0
1642409460000|2022-01-17 08:51:00|28964.05|28964.05|28964.3|28964.3|28965.26|28965.26|28964.05|28964.05|0
1642409470000|2022-01-17 08:51:10|28960.76|28960.76|28960.76|28960.76|28960.76|28960.76|28960.76|28960.76|0
1642409480000|2022-01-17 08:51:20|28964.3|28964.3|28964.3|28964.3|28964.3|28964.3|28964.3|28964.3|0
1642409490000|2022-01-17 08:51:30|28963.69|28963.69|28963.69|28963.69|28963.69|28963.69|28963.69|28963.69|0
1642409500000|2022-01-17 08:51:40|28967.23|28967.23|28967.23|28967.23|28967.23|28967.23|28967.23|28967.23|0
1642409520000|2022-01-17 08:52:00|28968.46|28968.46|28968.46|28968.46|28968.46|28968.46|28968.46|28968.46|0
1642409560000|2022-01-17 08:52:40|28971.99|28971.99|28971.99|28971.99|28971.99|28971.99|28971.99|28971.99|0
1642409580000|2022-01-17 08:53:00|28968.46|28968.46|28968.46|28968.46|28968.46|28968.46|28968.46|28968.46|0
1642409600000|2022-01-17 08:53:20|28964.92|28964.92|28964.92|28964.92|28964.92|28964.92|28964.92|28964.92|0
1642409620000|2022-01-17 08:53:40|28961.39|28961.39|28961.39|28961.39|28961.39|28961.39|28961.39|28961.39|0
1642409630000|2022-01-17 08:53:50|28968.46|28968.46|28968.46|28968.46|28968.46|28968.46|28968.46|28968.46|0
1642409640000|2022-01-17 08:54:00|28975.53|28975.53|28975.53|28975.53|28975.53|28975.53|28975.53|28975.53|0
1642409650000|2022-01-17 08:54:10|28971.99|28971.99|28971.99|28971.99|28971.99|28971.99|28971.99|28971.99|0
1642409710000|2022-01-17 08:55:10|28973.2|28973.2|28973.2|28973.2|28973.2|28973.2|28973.2|28973.2|0
1642409740000|2022-01-17 08:55:40|28980.27|28980.27|28980.27|28980.27|28980.27|28980.27|28980.27|28980.27|0
1642409770000|2022-01-17 08:56:10|28983.8|28983.8|28983.8|28983.8|28983.8|28983.8|28983.8|28983.8|0
1642409810000|2022-01-17 08:56:50|28976.73|28976.73|28976.73|28976.73|28976.73|28976.73|28976.73|28976.73|0
1642409830000|2022-01-17 08:57:10|28973.2|28973.2|28973.2|28973.2|28973.2|28973.2|28973.2|28973.2|0
1642409850000|2022-01-17 08:57:30|28980.27|28980.27|28980.27|28980.27|28980.27|28980.27|28980.27|28980.27|0
1642409880000|2022-01-17 08:58:00|28983.8|28983.8|28983.8|28983.8|28983.8|28983.8|28983.8|28983.8|0
1642409900000|2022-01-17 08:58:20|28980.27|28980.27|28980.27|28980.27|28980.27|28980.27|28980.27|28980.27|0
1642409920000|2022-01-17 08:58:40|28976.73|28976.73|28980.27|28980.27|28980.27|28980.27|28976.73|28976.73|0
1642409950000|2022-01-17 08:59:10|28976.73|28976.73|28976.13|28976.13|28976.73|28976.73|28976.13|28976.13|0
1642409960000|2022-01-17 08:59:20|28972.59|28972.59|28969.06|28969.06|28972.59|28972.59|28969.06|28969.06|0
1642409980000|2022-01-17 08:59:40|28965.52|28965.52|28965.52|28965.52|28965.52|28965.52|28965.52|28965.52|0
1642409990000|2022-01-17 08:59:50|28958.45|28958.45|28958.45|28958.45|28958.45|28958.45|28958.45|28958.45|0
1642410030000|2022-01-17 09:00:30|28972.59|28972.59|28972.59|28972.59|28972.59|28972.59|28972.59|28972.59|0
1642410060000|2022-01-17 09:01:00|28979.66|28979.66|28979.66|28979.66|28979.66|28979.66|28979.66|28979.66|0
1642410100000|2022-01-17 09:01:40|28983.2|28983.2|28983.2|28983.2|28983.2|28983.2|28979.66|28979.66|0
1642410110000|2022-01-17 09:01:50|28976.13|28976.13|28976.13|28976.13|28976.13|28976.13|28976.13|28976.13|0
1642410120000|2022-01-17 09:02:00|28979.66|28979.66|28979.66|28979.66|28979.66|28979.66|28979.66|28979.66|0
1642410140000|2022-01-17 09:02:20|28983.2|28983.2|28983.2|28983.2|28983.2|28983.2|28983.2|28983.2|0
1642410150000|2022-01-17 09:02:30|28983.8|28983.8|28984.4|28984.4|28984.4|28984.4|28983.8|28983.8|0
1642410160000|2022-01-17 09:02:40|28980.87|28980.87|28980.87|28980.87|28980.87|28980.87|28980.87|28980.87|0
1642410170000|2022-01-17 09:02:50|28977.33|28977.33|28977.33|28977.33|28984.4|28984.4|28977.33|28977.33|0
1642410180000|2022-01-17 09:03:00|28973.8|28973.8|28973.8|28973.8|28973.8|28973.8|28973.8|28973.8|0
1642410190000|2022-01-17 09:03:10|28977.33|28977.33|28980.87|28980.87|28980.87|28980.87|28977.33|28977.33|0
1642410260000|2022-01-17 09:04:20|28981.47|28981.47|28981.47|28981.47|28981.47|28981.47|28981.47|28981.47|0
1642410270000|2022-01-17 09:04:30|28977.93|28977.93|28977.93|28977.93|28977.93|28977.93|28977.93|28977.93|0
1642410300000|2022-01-17 09:05:00|28977.52|28977.52|28977.52|28977.52|28977.52|28977.52|28970.45|28970.45|0
1642410340000|2022-01-17 09:05:40|28977.28|28977.28|28977.28|28977.28|28977.28|28977.28|28977.28|28977.28|0
1642410360000|2022-01-17 09:06:00|28976.68|28976.68|28976.68|28976.68|28976.68|28976.68|28976.68|28976.68|0
1642410370000|2022-01-17 09:06:10|28969.61|28969.61|28969.61|28969.61|28969.61|28969.61|28969.61|28969.61|0
1642410380000|2022-01-17 09:06:20|28969.01|28969.01|28968.6|28968.6|28969.01|28969.01|28968.41|28968.41|0
1642410400000|2022-01-17 09:06:40|28972.13|28972.13|28971.31|28971.31|28972.13|28972.13|28971.31|28971.31|0
1642410420000|2022-01-17 09:07:00|28971.72|28971.72|28968.19|28968.19|28971.72|28971.72|28968.19|28968.19|0
1642410440000|2022-01-17 09:07:20|28968.79|28968.79|28968.79|28968.79|28968.79|28968.79|28968.79|28968.79|0
1642410450000|2022-01-17 09:07:30|28965.25|28965.25|28954.65|28954.65|28965.25|28965.25|28954.65|28954.65|0
1642410460000|2022-01-17 09:07:40|28954.05|28954.05|28954.05|28954.05|28954.05|28954.05|28954.05|28954.05|0
1642410480000|2022-01-17 09:08:00|28953.32|28953.32|28951.9|28951.9|28953.32|28953.32|28951.9|28951.9|0
1642410540000|2022-01-17 09:09:00|28948.37|28948.37|28951.9|28951.9|28951.9|28951.9|28948.37|28948.37|0
1642410560000|2022-01-17 09:09:20|28955.44|28955.44|28958.97|28958.97|28958.97|28958.97|28951.9|28951.9|0
1642410570000|2022-01-17 09:09:30|28955.44|28955.44|28955.44|28955.44|28955.44|28955.44|28955.44|28955.44|0
1642410580000|2022-01-17 09:09:40|28958.97|28958.97|28958.97|28958.97|28958.97|28958.97|28958.97|28958.97|0
1642410590000|2022-01-17 09:09:50|28960.2|28960.2|28963.33|28963.33|28963.33|28963.33|28956.26|28956.26|0
1642410610000|2022-01-17 09:10:10|28963.93|28963.93|28963.93|28963.93|28963.93|28963.93|28963.93|28963.93|0
1642410620000|2022-01-17 09:10:20|28956.86|28956.86|28953.32|28953.32|28956.86|28956.86|28953.32|28953.32|0
1642410640000|2022-01-17 09:10:40|28954.52|28954.52|28954.52|28954.52|28954.52|28954.52|28954.52|28954.52|0
1642410650000|2022-01-17 09:10:50|28961.59|28961.59|28961.59|28961.59|28961.59|28961.59|28961.59|28961.59|0
1642410660000|2022-01-17 09:11:00|28958.06|28958.06|28958.06|28958.06|28958.06|28958.06|28958.06|28958.06|0
1642410680000|2022-01-17 09:11:20|28957.65|28957.65|28954.11|28954.11|28957.65|28957.65|28954.11|28954.11|0
1642410700000|2022-01-17 09:11:40|28954.52|28954.52|28954.52|28954.52|28954.52|28954.52|28954.52|28954.52|0
1642410720000|2022-01-17 09:12:00|28955.01|28955.01|28955.01|28955.01|28955.01|28955.01|28955.01|28955.01|0
1642410800000|2022-01-17 09:13:20|28962.08|28962.08|28962.08|28962.08|28962.08|28962.08|28962.08|28962.08|0
1642410810000|2022-01-17 09:13:30|28965.61|28965.61|28965.61|28965.61|28965.61|28965.61|28965.61|28965.61|0
1642410820000|2022-01-17 09:13:40|28962.08|28962.08|28962.08|28962.08|28962.08|28962.08|28962.08|28962.08|0
1642410850000|2022-01-17 09:14:10|28972.68|28972.68|28972.68|28972.68|28972.68|28972.68|28972.68|28972.68|0
1642410900000|2022-01-17 09:15:00|28976.22|28976.22|28972.68|28972.68|28976.22|28976.22|28972.68|28972.68|0
1642410930000|2022-01-17 09:15:30|28979.75|28979.75|28979.75|28979.75|28979.75|28979.75|28979.75|28979.75|0
1642410940000|2022-01-17 09:15:40|28976.22|28976.22|28968.55|28968.55|28976.22|28976.22|28968.55|28968.55|0
1642410990000|2022-01-17 09:16:30|28969.03|28969.03|28969.27|28969.27|28969.27|28969.27|28969.03|28969.03|0
1642411000000|2022-01-17 09:16:40|28969.52|28969.52|28969.52|28969.52|28969.52|28969.52|28969.52|28969.52|0
1642411010000|2022-01-17 09:16:50|28973.05|28973.05|28973.05|28973.05|28973.05|28973.05|28973.05|28973.05|0
1642411040000|2022-01-17 09:17:20|28973.65|28973.65|28973.65|28973.65|28973.65|28973.65|28973.65|28973.65|0
1642411090000|2022-01-17 09:18:10|28974.25|28974.25|28974.25|28974.25|28974.25|28974.25|28974.25|28974.25|0
1642411110000|2022-01-17 09:18:30|28970.72|28970.72|28970.72|28970.72|28970.72|28970.72|28970.72|28970.72|0
1642411120000|2022-01-17 09:18:40|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|0
1642411150000|2022-01-17 09:19:10|28970.72|28970.72|28977.79|28977.79|28977.79|28977.79|28970.72|28970.72|0
1642411180000|2022-01-17 09:19:40|28977.19|28977.19|28977.19|28977.19|28977.19|28977.19|28977.19|28977.19|0
1642411190000|2022-01-17 09:19:50|28980.72|28980.72|28980.72|28980.72|28980.72|28980.72|28980.72|28980.72|0
1642411200000|2022-01-17 09:20:00|28979.52|28979.52|28980.12|28980.12|28980.72|28980.72|28976.59|28976.59|0
1642411210000|2022-01-17 09:20:10|28976.59|28976.59|28973.05|28973.05|28976.59|28976.59|28973.05|28973.05|0
1642411220000|2022-01-17 09:20:20|28980.12|28980.12|28980.12|28980.12|28980.12|28980.12|28980.12|28980.12|0
1642411230000|2022-01-17 09:20:30|28976.59|28976.59|28973.05|28973.05|28976.59|28976.59|28973.05|28973.05|0
1642411250000|2022-01-17 09:20:50|28973.65|28973.65|28984.26|28984.26|28984.26|28984.26|28973.65|28973.65|0
1642411310000|2022-01-17 09:21:50|28977.19|28977.19|28977.19|28977.19|28977.19|28977.19|28977.19|28977.19|0
1642411330000|2022-01-17 09:22:10|28977.79|28977.79|28977.79|28977.79|28977.79|28977.79|28977.79|28977.79|0
1642411350000|2022-01-17 09:22:30|28981.32|28981.32|28981.32|28981.32|28981.32|28981.32|28981.32|28981.32|0
1642411360000|2022-01-17 09:22:40|28981.92|28981.92|28981.32|28981.32|28981.92|28981.92|28981.32|28981.32|0
1642411420000|2022-01-17 09:23:40|28977.79|28977.79|28974.25|28974.25|28977.79|28977.79|28974.25|28974.25|0
1642411430000|2022-01-17 09:23:50|28973.84|28973.84|28973.84|28973.84|28973.84|28973.84|28973.84|28973.84|0
1642411440000|2022-01-17 09:24:00|28974.33|28974.33|28974.33|28974.33|28974.33|28974.33|28974.33|28974.33|0
1642411460000|2022-01-17 09:24:20|28974.81|28974.81|28978.35|28978.35|28978.35|28978.35|28974.81|28974.81|0
1642411500000|2022-01-17 09:25:00|28974.81|28974.81|28974.81|28974.81|28974.81|28974.81|28974.81|28974.81|0
1642411530000|2022-01-17 09:25:30|28978.35|28978.35|28978.35|28978.35|28978.35|28978.35|28978.35|28978.35|0
1642411550000|2022-01-17 09:25:50|28981.88|28981.88|28981.88|28981.88|28981.88|28981.88|28981.88|28981.88|0
1642411560000|2022-01-17 09:26:00|28982.29|28982.29|28979.36|28979.36|28982.89|28982.89|28979.36|28979.36|0
1642411570000|2022-01-17 09:26:10|28982.89|28982.89|28979.36|28979.36|28982.89|28982.89|28979.36|28979.36|0
1642411580000|2022-01-17 09:26:20|28982.89|28982.89|28982.89|28982.89|28982.89|28982.89|28982.65|28982.65|0
1642411590000|2022-01-17 09:26:30|28979.36|28979.36|28979.6|28979.6|28979.6|28979.6|28979.36|28979.36|0
1642411600000|2022-01-17 09:26:40|28983.13|28983.13|28979.6|28979.6|28983.13|28983.13|28979.6|28979.6|0
1642411610000|2022-01-17 09:26:50|28979.36|28979.36|28968.75|28968.75|28979.36|28979.36|28968.75|28968.75|0
1642411630000|2022-01-17 09:27:10|28972.29|28972.29|28972.29|28972.29|28972.29|28972.29|28972.29|28972.29|0
1642411700000|2022-01-17 09:28:20|28975.82|28975.82|28975.82|28975.82|28975.82|28975.82|28975.82|28975.82|0
1642411720000|2022-01-17 09:28:40|28972.29|28972.29|28972.29|28972.29|28972.29|28972.29|28972.29|28972.29|0
1642411750000|2022-01-17 09:29:10|28975.82|28975.82|28979.36|28979.36|28979.36|28979.36|28975.82|28975.82|0
1642411770000|2022-01-17 09:29:30|28975.82|28975.82|28975.82|28975.82|28975.82|28975.82|28975.82|28975.82|0
1642411800000|2022-01-17 09:30:00|28968.75|28968.75|28968.75|28968.75|28968.75|28968.75|28968.75|28968.75|0
1642411810000|2022-01-17 09:30:10|28975.82|28975.82|28975.82|28975.82|28975.82|28975.82|28975.82|28975.82|0
1642411860000|2022-01-17 09:31:00|28976.06|28976.06|28972.53|28972.53|28976.06|28976.06|28972.53|28972.53|0
1642411870000|2022-01-17 09:31:10|28972.77|28972.77|28972.77|28972.77|28972.77|28972.77|28972.77|28972.77|0
1642411880000|2022-01-17 09:31:20|28979.84|28979.84|28979.84|28979.84|28979.84|28979.84|28979.84|28979.84|0
1642411900000|2022-01-17 09:31:40|28983.38|28983.38|28983.98|28983.98|28983.98|28983.98|28983.38|28983.38|0
1642411910000|2022-01-17 09:31:50|28987.51|28987.51|28983.98|28983.98|28987.51|28987.51|28980.44|28980.44|0
1642411920000|2022-01-17 09:32:00|28987.51|28987.51|28987.51|28987.51|28987.51|28987.51|28983.98|28983.98|0
1642411930000|2022-01-17 09:32:10|28988.11|28988.11|28988.71|28988.71|28988.71|28988.71|28988.11|28988.11|0
1642411940000|2022-01-17 09:32:20|28985.18|28985.18|28988.71|28988.71|28988.71|28988.71|28985.18|28985.18|0
1642411950000|2022-01-17 09:32:30|28992.25|28992.25|28992.85|28992.85|28992.85|28992.85|28992.25|28992.25|0
1642411960000|2022-01-17 09:32:40|28989.31|28989.31|28993.33|28993.33|28993.33|28993.33|28989.31|28989.31|0
1642411970000|2022-01-17 09:32:50|28994.53|28994.53|28994.53|28994.53|28994.53|28994.53|28994.53|28994.53|0
1642411980000|2022-01-17 09:33:00|28998.07|28998.07|29001.6|29001.6|29001.6|29001.6|28998.07|28998.07|0
1642412000000|2022-01-17 09:33:20|29002.42|29002.42|29002.42|29002.42|29002.42|29002.42|29002.42|29002.42|0
1642412010000|2022-01-17 09:33:30|28998.89|28998.89|28995.35|28995.35|28998.89|28998.89|28995.35|28995.35|0
1642412020000|2022-01-17 09:33:40|28995.6|28995.6|28995.6|28995.6|28995.6|28995.6|28995.6|28995.6|0
1642412050000|2022-01-17 09:34:10|28999.13|28999.13|29010.94|29010.94|29010.94|29010.94|28999.13|28999.13|0
1642412070000|2022-01-17 09:34:30|29014.47|29014.47|29015.07|29015.07|29015.67|29015.67|29014.47|29014.47|0
1642412080000|2022-01-17 09:34:40|29014.47|29014.47|29014.47|29014.47|29014.47|29014.47|29014.47|29014.47|0
1642412090000|2022-01-17 09:34:50|29010.94|29010.94|29007.4|29007.4|29010.94|29010.94|29007.4|29007.4|0
1642412100000|2022-01-17 09:35:00|29010.94|29010.94|29021.54|29021.54|29021.54|29021.54|29007.4|29007.4|0
1642412110000|2022-01-17 09:35:10|29025.08|29025.08|29025.08|29025.08|29025.08|29025.08|29025.08|29025.08|0
1642412120000|2022-01-17 09:35:20|29025.32|29025.32|29021.78|29021.78|29025.32|29025.32|29021.78|29021.78|0
1642412130000|2022-01-17 09:35:30|29022.99|29022.99|29023.59|29023.59|29023.59|29023.59|29022.99|29022.99|0
1642412140000|2022-01-17 09:35:40|29024.79|29024.79|29024.79|29024.79|29024.79|29024.79|29024.79|29024.79|0
1642412160000|2022-01-17 09:36:00|29025.39|29025.39|29025.39|29025.39|29025.39|29025.39|29025.39|29025.39|0
1642412190000|2022-01-17 09:36:30|29021.85|29021.85|29021.85|29021.85|29021.85|29021.85|29021.85|29021.85|0
1642412220000|2022-01-17 09:37:00|29025.39|29025.39|29025.63|29025.63|29025.63|29025.63|29025.39|29025.39|0
1642412240000|2022-01-17 09:37:20|29026.83|29026.83|29026.83|29026.83|29026.83|29026.83|29026.83|29026.83|0
1642412250000|2022-01-17 09:37:30|29023.3|29023.3|29023.3|29023.3|29023.3|29023.3|29023.3|29023.3|0
1642412260000|2022-01-17 09:37:40|29023.06|29023.06|29023.06|29023.06|29023.06|29023.06|29023.06|29023.06|0
1642412280000|2022-01-17 09:38:00|29026.59|29026.59|29026.59|29026.59|29026.59|29026.59|29026.59|29026.59|0
1642412300000|2022-01-17 09:38:20|29024.79|29024.79|29025.99|29025.99|29025.99|29025.99|29024.79|29024.79|0
1642412310000|2022-01-17 09:38:30|29025.39|29025.39|29026.59|29026.59|29026.59|29026.59|29025.39|29025.39|0
1642412340000|2022-01-17 09:39:00|29023.06|29023.06|29024.86|29024.86|29024.86|29024.86|29023.06|29023.06|0
1642412350000|2022-01-17 09:39:10|29021.32|29021.32|29017.79|29017.79|29021.32|29021.32|29017.79|29017.79|0
1642412370000|2022-01-17 09:39:30|29018.2|29018.2|29026.47|29026.47|29026.47|29026.47|29018.2|29018.2|0
1642412390000|2022-01-17 09:39:50|29022.93|29022.93|29022.93|29022.93|29022.93|29022.93|29022.93|29022.93|0
1642412400000|2022-01-17 09:40:00|29030|29030|29030|29030|29030|29030|29030|29030|0
1642412410000|2022-01-17 09:40:10|29022.93|29022.93|29022.93|29022.93|29022.93|29022.93|29022.93|29022.93|0
1642412430000|2022-01-17 09:40:30|29019.4|29019.4|29019.4|29019.4|29019.4|29019.4|29019.4|29019.4|0
1642412440000|2022-01-17 09:40:40|29026.47|29026.47|29030|29030|29030|29030|29026.47|29026.47|0
1642412470000|2022-01-17 09:41:10|29033.54|29033.54|29033.54|29033.54|29033.54|29033.54|29033.54|29033.54|0
1642412480000|2022-01-17 09:41:20|29032.94|29032.94|29032.94|29032.94|29032.94|29032.94|29032.94|29032.94|0
1642412500000|2022-01-17 09:41:40|29029.4|29029.4|29029.4|29029.4|29029.4|29029.4|29029.4|29029.4|0
1642412550000|2022-01-17 09:42:30|29022.33|29022.33|29022.33|29022.33|29022.33|29022.33|29022.33|29022.33|0
1642412570000|2022-01-17 09:42:50|29025.87|29025.87|29025.87|29025.87|29025.87|29025.87|29025.87|29025.87|0
1642412590000|2022-01-17 09:43:10|29026.47|29026.47|29027.07|29027.07|29027.07|29027.07|29026.47|29026.47|0
1642412630000|2022-01-17 09:43:50|29023.54|29023.54|29020|29020|29023.54|29023.54|29020|29020|0
1642412640000|2022-01-17 09:44:00|29019.4|29019.4|29015.86|29015.86|29019.4|29019.4|29015.86|29015.86|0
1642412650000|2022-01-17 09:44:10|29012.33|29012.33|29001.73|29001.73|29012.33|29012.33|29001.73|29001.73|0
1642412660000|2022-01-17 09:44:20|29002.54|29002.54|29002.54|29002.54|29002.54|29002.54|29002.54|29002.54|0
1642412750000|2022-01-17 09:45:50|28999.01|28999.01|28999.01|28999.01|28999.01|28999.01|28999.01|28999.01|0
1642412780000|2022-01-17 09:46:20|28998.19|28998.19|29005.26|29005.26|29005.26|29005.26|28998.19|28998.19|0
1642412790000|2022-01-17 09:46:30|29006.08|29006.08|29004.85|29004.85|29006.08|29006.08|29004.85|29004.85|0
1642412830000|2022-01-17 09:47:10|29008.39|29008.39|29008.39|29008.39|29008.39|29008.39|29008.39|29008.39|0
1642412840000|2022-01-17 09:47:20|29004.85|29004.85|29004.85|29004.85|29004.85|29004.85|29004.85|29004.85|0
1642412930000|2022-01-17 09:48:50|29011.92|29011.92|29004.85|29004.85|29011.92|29011.92|29004.85|29004.85|0
1642412950000|2022-01-17 09:49:10|29008.39|29008.39|29008.39|29008.39|29008.39|29008.39|29008.39|29008.39|0
1642412960000|2022-01-17 09:49:20|29009.59|29009.59|29006.65|29006.65|29010.19|29010.19|29006.65|29006.65|0
1642412990000|2022-01-17 09:49:50|29006.17|29006.17|29013.19|29013.19|29013.19|29013.19|29005.11|29005.11|0
1642413000000|2022-01-17 09:50:00|29016.72|29016.72|29016.72|29016.72|29016.72|29016.72|29016.72|29016.72|0
1642413020000|2022-01-17 09:50:20|29017.21|29017.21|29017.21|29017.21|29017.21|29017.21|29017.21|29017.21|0
1642413030000|2022-01-17 09:50:30|29013.67|29013.67|29012.83|29012.83|29013.67|29013.67|29012.83|29012.83|0
1642413070000|2022-01-17 09:51:10|29009.29|29009.29|29009.29|29009.29|29009.29|29009.29|29009.29|29009.29|0
1642413080000|2022-01-17 09:51:20|29002.22|29002.22|29002.22|29002.22|29002.22|29002.22|29002.22|29002.22|0
1642413100000|2022-01-17 09:51:40|29002.82|29002.82|29002.82|29002.82|29002.82|29002.82|29002.82|29002.82|0
1642413160000|2022-01-17 09:52:40|29003.23|29003.23|29003.23|29003.23|29003.23|29003.23|29003.23|29003.23|0
1642413170000|2022-01-17 09:52:50|28999.7|28999.7|28989.1|28989.1|28999.7|28999.7|28989.1|28989.1|0
1642413180000|2022-01-17 09:53:00|28989.5|28989.5|28989.1|28989.1|28989.5|28989.5|28989.1|28989.1|0
1642413270000|2022-01-17 09:54:30|28985.56|28985.56|28985.56|28985.56|28985.56|28985.56|28985.56|28985.56|0
1642413310000|2022-01-17 09:55:10|28978.49|28978.49|28978.49|28978.49|28978.49|28978.49|28978.49|28978.49|0
1642413330000|2022-01-17 09:55:30|28982.03|28982.03|28978.49|28978.49|28982.03|28982.03|28978.49|28978.49|0
1642413370000|2022-01-17 09:56:10|28979.09|28979.09|28984.43|28984.43|28984.43|28984.43|28979.09|28979.09|0
1642413380000|2022-01-17 09:56:20|28980.89|28980.89|28980.89|28980.89|28980.89|28980.89|28980.89|28980.89|0
1642413470000|2022-01-17 09:57:50|28984.43|28984.43|28984.43|28984.43|28984.43|28984.43|28984.43|28984.43|0
1642413510000|2022-01-17 09:58:30|28985.64|28985.64|28985.64|28985.64|28985.64|28985.64|28985.64|28985.64|0
1642413550000|2022-01-17 09:59:10|28989.17|28989.17|28989.17|28989.17|28989.17|28989.17|28989.17|28989.17|0
1642413610000|2022-01-17 10:00:10|28985.64|28985.64|28989.17|28989.17|28989.17|28989.17|28985.64|28985.64|0
1642413630000|2022-01-17 10:00:30|28992.71|28992.71|28993.31|28993.31|28993.31|28993.31|28992.71|28992.71|0
1642413640000|2022-01-17 10:00:40|28996.84|28996.84|28996.84|28996.84|28996.84|28996.84|28996.84|28996.84|0
1642413660000|2022-01-17 10:01:00|28993.31|28993.31|28993.31|28993.31|28993.31|28993.31|28993.31|28993.31|0
1642413670000|2022-01-17 10:01:10|28989.77|28989.77|28989.77|28989.77|28989.77|28989.77|28989.77|28989.77|0
1642413690000|2022-01-17 10:01:30|28982.7|28982.7|28979.17|28979.17|28982.7|28982.7|28979.17|28979.17|0
1642413700000|2022-01-17 10:01:40|28982.7|28982.7|28979.17|28979.17|28982.7|28982.7|28979.17|28979.17|0
1642413710000|2022-01-17 10:01:50|28978.69|28978.69|28975.39|28975.39|28978.93|28978.93|28975.39|28975.39|0
1642413720000|2022-01-17 10:02:00|28974.79|28974.79|28974.79|28974.79|28974.79|28974.79|28974.79|28974.79|0
1642413770000|2022-01-17 10:02:50|28978.33|28978.33|28978.33|28978.33|28978.33|28978.33|28978.33|28978.33|0
1642413820000|2022-01-17 10:03:40|28974.79|28974.79|28974.79|28974.79|28974.79|28974.79|28974.79|28974.79|0
1642413830000|2022-01-17 10:03:50|28973.59|28973.59|28973.59|28973.59|28973.59|28973.59|28973.59|28973.59|0
1642413870000|2022-01-17 10:04:30|28966.52|28966.52|28962.99|28962.99|28966.52|28966.52|28962.99|28962.99|0
1642413900000|2022-01-17 10:05:00|28961.18|28961.18|28961.18|28961.18|28961.18|28961.18|28961.18|28961.18|0
1642413910000|2022-01-17 10:05:10|28954.11|28954.11|28947.64|28947.64|28954.11|28954.11|28947.64|28947.64|0
1642413920000|2022-01-17 10:05:20|28944.11|28944.11|28937.04|28937.04|28944.11|28944.11|28937.04|28937.04|0
1642413990000|2022-01-17 10:06:30|28936.8|28936.8|28936.8|28936.8|28936.8|28936.8|28936.8|28936.8|0
1642414010000|2022-01-17 10:06:50|28940.33|28940.33|28940.33|28940.33|28940.33|28940.33|28940.33|28940.33|0
1642414030000|2022-01-17 10:07:10|28943.87|28943.87|28943.87|28943.87|28943.87|28943.87|28943.87|28943.87|0
1642414070000|2022-01-17 10:07:50|28943.05|28943.05|28943.05|28943.05|28943.05|28943.05|28943.05|28943.05|0
1642414100000|2022-01-17 10:08:20|28946.58|28946.58|28946.58|28946.58|28946.58|28946.58|28946.58|28946.58|0
1642414110000|2022-01-17 10:08:30|28946.82|28946.82|28946.82|28946.82|28946.82|28946.82|28946.82|28946.82|0
1642414240000|2022-01-17 10:10:40|28953.89|28953.89|28953.89|28953.89|28953.89|28953.89|28953.89|28953.89|0
1642414250000|2022-01-17 10:10:50|28946.82|28946.82|28946.82|28946.82|28946.82|28946.82|28946.82|28946.82|0
1642414280000|2022-01-17 10:11:20|28946.22|28946.22|28946.22|28946.22|28946.22|28946.22|28946.22|28946.22|0
1642414330000|2022-01-17 10:12:10|28945.81|28945.81|28949.35|28949.35|28952.88|28952.88|28945.81|28945.81|0
1642414340000|2022-01-17 10:12:20|28945.81|28945.81|28942.28|28942.28|28945.81|28945.81|28942.28|28942.28|0
1642414440000|2022-01-17 10:14:00|28949.35|28949.35|28949.35|28949.35|28949.35|28949.35|28949.35|28949.35|0
1642414450000|2022-01-17 10:14:10|28952.88|28952.88|28952.88|28952.88|28959.95|28959.95|28952.88|28952.88|0
1642414530000|2022-01-17 10:15:30|28953.48|28953.48|28957.02|28957.02|28957.02|28957.02|28953.48|28953.48|0
1642414540000|2022-01-17 10:15:40|28964.09|28964.09|28964.09|28964.09|28964.09|28964.09|28964.09|28964.09|0
1642414550000|2022-01-17 10:15:50|28968.23|28968.23|28968.23|28968.23|28968.23|28968.23|28968.23|28968.23|0
1642414590000|2022-01-17 10:16:30|28975.29|28975.29|28975.29|28975.29|28975.29|28975.29|28975.29|28975.29|0
1642414600000|2022-01-17 10:16:40|28982.36|28982.36|28982.36|28982.36|28982.36|28982.36|28982.36|28982.36|0
1642414620000|2022-01-17 10:17:00|28982.61|28982.61|28982.61|28982.61|28982.61|28982.61|28982.61|28982.61|0
1642414630000|2022-01-17 10:17:10|28986.14|28986.14|28986.14|28986.14|28986.14|28986.14|28986.14|28986.14|0
1642414650000|2022-01-17 10:17:30|28982.61|28982.61|28979.07|28979.07|28982.61|28982.61|28979.07|28979.07|0
1642414680000|2022-01-17 10:18:00|28975.54|28975.54|28975.54|28975.54|28975.54|28975.54|28975.54|28975.54|0
1642414740000|2022-01-17 10:19:00|28972|28972|28972|28972|28972|28972|28972|28972|0
1642414750000|2022-01-17 10:19:10|28968.47|28968.47|28975.54|28975.54|28975.54|28975.54|28968.47|28968.47|0
1642414760000|2022-01-17 10:19:20|28968.47|28968.47|28961.4|28961.4|28968.47|28968.47|28961.4|28961.4|0
1642414770000|2022-01-17 10:19:30|28950.79|28950.79|28954.33|28954.33|28954.33|28954.33|28950.79|28950.79|0
1642414800000|2022-01-17 10:20:00|28957.86|28957.86|28957.86|28957.86|28957.86|28957.86|28957.86|28957.86|0
1642414810000|2022-01-17 10:20:10|28954.33|28954.33|28954.33|28954.33|28954.33|28954.33|28954.33|28954.33|0
1642414820000|2022-01-17 10:20:20|28954.81|28954.81|28954.81|28954.81|28954.81|28954.81|28954.81|28954.81|0
1642414830000|2022-01-17 10:20:30|28951.28|28951.28|28951.28|28951.28|28951.28|28951.28|28951.28|28951.28|0
1642414850000|2022-01-17 10:20:50|28954.81|28954.81|28954.4|28954.4|28954.81|28954.81|28954.4|28954.4|0
1642414860000|2022-01-17 10:21:00|28961.47|28961.47|28961.47|28961.47|28961.47|28961.47|28961.47|28961.47|0
1642414870000|2022-01-17 10:21:10|28962.07|28962.07|28958.54|28958.54|28962.07|28962.07|28958.54|28958.54|0
1642414890000|2022-01-17 10:21:30|28962.07|28962.07|28962.07|28962.07|28962.07|28962.07|28962.07|28962.07|0
1642414960000|2022-01-17 10:22:40|28958.54|28958.54|28958.54|28958.54|28958.54|28958.54|28958.54|28958.54|0
1642414980000|2022-01-17 10:23:00|28958.95|28958.95|28958.95|28958.95|28958.95|28958.95|28958.95|28958.95|0
1642415110000|2022-01-17 10:25:10|28966.02|28966.02|28958.35|28958.35|28966.02|28966.02|28958.35|28958.35|0
1642415160000|2022-01-17 10:26:00|28961.88|28961.88|28961.88|28961.88|28961.88|28961.88|28961.88|28961.88|0
1642415210000|2022-01-17 10:26:50|28958.35|28958.35|28944.21|28944.21|28958.35|28958.35|28944.21|28944.21|0
1642415300000|2022-01-17 10:28:20|28947.74|28947.74|28944.21|28944.21|28947.74|28947.74|28944.21|28944.21|0
1642415310000|2022-01-17 10:28:30|28943.61|28943.61|28932.4|28932.4|28943.61|28943.61|28932.4|28932.4|0
1642415320000|2022-01-17 10:28:40|28928.87|28928.87|28914.73|28914.73|28932.4|28932.4|28914.73|28914.73|0
1642415330000|2022-01-17 10:28:50|28921.8|28921.8|28921.8|28921.8|28921.8|28921.8|28921.8|28921.8|0
1642415340000|2022-01-17 10:29:00|28925.33|28925.33|28929.47|28929.47|28929.47|28929.47|28925.33|28925.33|0
1642415350000|2022-01-17 10:29:10|28930.07|28930.07|28933.6|28933.6|28933.6|28933.6|28930.07|28930.07|0
1642415370000|2022-01-17 10:29:30|28926.53|28926.53|28926.53|28926.53|28926.53|28926.53|28926.53|28926.53|0
1642415380000|2022-01-17 10:29:40|28924.73|28924.73|28925.93|28925.93|28925.93|28925.93|28924.73|28924.73|0
1642415390000|2022-01-17 10:29:50|28933|28933|28933|28933|28933|28933|28933|28933|0
1642415400000|2022-01-17 10:30:00|28934.2|28934.2|28934.2|28934.2|28934.2|28934.2|28934.2|28934.2|0
1642415450000|2022-01-17 10:30:50|28937.74|28937.74|28937.74|28937.74|28937.74|28937.74|28937.74|28937.74|0
1642415460000|2022-01-17 10:31:00|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|28930.67|0
1642415470000|2022-01-17 10:31:10|28934.2|28934.2|28927.13|28927.13|28934.2|28934.2|28927.13|28927.13|0
1642415490000|2022-01-17 10:31:30|28934.2|28934.2|28934.2|28934.2|28934.2|28934.2|28934.2|28934.2|0
1642415530000|2022-01-17 10:32:10|28937.74|28937.74|28930.67|28930.67|28937.74|28937.74|28923.6|28923.6|0
1642415540000|2022-01-17 10:32:20|28923.6|28923.6|28923.6|28923.6|28923.6|28923.6|28923.6|28923.6|0
1642415570000|2022-01-17 10:32:50|28922.4|28922.4|28921.8|28921.8|28922.4|28922.4|28921.8|28921.8|0
1642415580000|2022-01-17 10:33:00|28922.4|28922.4|28922.4|28922.4|28922.4|28922.4|28922.4|28922.4|0
1642415630000|2022-01-17 10:33:50|28925.93|28925.93|28940.07|28940.07|28940.07|28940.07|28925.93|28925.93|0
1642415710000|2022-01-17 10:35:10|28943.61|28943.61|28944.09|28944.09|28944.09|28944.09|28943.61|28943.61|0
1642415730000|2022-01-17 10:35:30|28947.63|28947.63|28937.02|28937.02|28947.63|28947.63|28937.02|28937.02|0
1642415800000|2022-01-17 10:36:40|28940.56|28940.56|28940.56|28940.56|28940.56|28940.56|28940.56|28940.56|0
1642415870000|2022-01-17 10:37:50|28937.02|28937.02|28937.02|28937.02|28937.02|28937.02|28937.02|28937.02|0
1642415880000|2022-01-17 10:38:00|28947.63|28947.63|28944.09|28944.09|28947.63|28947.63|28944.09|28944.09|0
1642415890000|2022-01-17 10:38:10|28954.69|28954.69|28951.16|28951.16|28954.69|28954.69|28951.16|28951.16|0
1642415900000|2022-01-17 10:38:20|28954.69|28954.69|28954.69|28954.69|28954.69|28954.69|28954.69|28954.69|0
1642415910000|2022-01-17 10:38:30|28958.23|28958.23|28958.23|28958.23|28958.23|28958.23|28958.23|28958.23|0
1642415930000|2022-01-17 10:38:50|28958.64|28958.64|28958.64|28958.64|28958.64|28958.64|28958.64|28958.64|0
1642415950000|2022-01-17 10:39:10|28962.17|28962.17|28962.17|28962.17|28962.17|28962.17|28962.17|28962.17|0
1642415960000|2022-01-17 10:39:20|28958.64|28958.64|28951.57|28951.57|28958.64|28958.64|28951.57|28951.57|0
1642416000000|2022-01-17 10:40:00|28952.17|28952.17|28950.97|28950.97|28952.17|28952.17|28950.97|28950.97|0
1642416010000|2022-01-17 10:40:10|28947.43|28947.43|28947.43|28947.43|28947.43|28947.43|28947.43|28947.43|0
1642416020000|2022-01-17 10:40:20|28943.9|28943.9|28943.9|28943.9|28943.9|28943.9|28943.9|28943.9|0
1642416030000|2022-01-17 10:40:30|28947.43|28947.43|28947.43|28947.43|28947.43|28947.43|28947.43|28947.43|0
1642416040000|2022-01-17 10:40:40|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|0
1642416050000|2022-01-17 10:40:50|28954.5|28954.5|28954.5|28954.5|28954.5|28954.5|28954.5|28954.5|0
1642416070000|2022-01-17 10:41:10|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|28950.97|0
1642416100000|2022-01-17 10:41:40|28951.21|28951.21|28950.73|28950.73|28951.21|28951.21|28950.73|28950.73|0
1642416110000|2022-01-17 10:41:50|28950.24|28950.24|28950.24|28950.24|28950.24|28950.24|28950.24|28950.24|0
1642416130000|2022-01-17 10:42:10|28957.31|28957.31|28960.85|28960.85|28960.85|28960.85|28957.31|28957.31|0
1642416140000|2022-01-17 10:42:20|28964.38|28964.38|28964.38|28964.38|28964.38|28964.38|28964.38|28964.38|0
1642416160000|2022-01-17 10:42:40|28964.79|28964.79|28964.79|28964.79|28964.79|28964.79|28964.79|28964.79|0
1642416170000|2022-01-17 10:42:50|28957.72|28957.72|28953.37|28953.37|28957.72|28957.72|28953.37|28953.37|0
1642416180000|2022-01-17 10:43:00|28949.83|28949.83|28939.23|28939.23|28949.83|28949.83|28939.23|28939.23|0
1642416190000|2022-01-17 10:43:10|28942.76|28942.76|28942.76|28942.76|28942.76|28942.76|28942.76|28942.76|0
1642416210000|2022-01-17 10:43:30|28939.23|28939.23|28939.23|28939.23|28939.23|28939.23|28939.23|28939.23|0
1642416220000|2022-01-17 10:43:40|28946.3|28946.3|28946.3|28946.3|28946.3|28946.3|28946.3|28946.3|0
1642416240000|2022-01-17 10:44:00|28949.83|28949.83|28949.83|28949.83|28949.83|28949.83|28949.83|28949.83|0
1642416290000|2022-01-17 10:44:50|28949.23|28949.23|28949.23|28949.23|28949.23|28949.23|28949.23|28949.23|0
1642416380000|2022-01-17 10:46:20|28952.77|28952.77|28952.77|28952.77|28952.77|28952.77|28952.77|28952.77|0
1642416410000|2022-01-17 10:46:50|28956.3|28956.3|28956.3|28956.3|28956.3|28956.3|28956.3|28956.3|0
1642416420000|2022-01-17 10:47:00|28949.23|28949.23|28949.23|28949.23|28949.23|28949.23|28949.23|28949.23|0
1642416470000|2022-01-17 10:47:50|28949.83|28949.83|28949.83|28949.83|28949.83|28949.83|28949.83|28949.83|0
1642416500000|2022-01-17 10:48:20|28953.37|28953.37|28956.9|28956.9|28956.9|28956.9|28953.37|28953.37|0
1642416510000|2022-01-17 10:48:30|28953.37|28953.37|28953.37|28953.37|28953.37|28953.37|28953.37|28953.37|0
1642416520000|2022-01-17 10:48:40|28956.9|28956.9|28956.9|28956.9|28956.9|28956.9|28956.9|28956.9|0
1642416530000|2022-01-17 10:48:50|28960.44|28960.44|28960.44|28960.44|28960.44|28960.44|28960.44|28960.44|0
1642416580000|2022-01-17 10:49:40|28953.37|28953.37|28946.3|28946.3|28953.37|28953.37|28946.3|28946.3|0
1642416590000|2022-01-17 10:49:50|28942.76|28942.76|28953.37|28953.37|28953.37|28953.37|28942.76|28942.76|0
1642416600000|2022-01-17 10:50:00|28956.9|28956.9|28963.97|28963.97|28963.97|28963.97|28956.9|28956.9|0
1642416610000|2022-01-17 10:50:10|28960.44|28960.44|28960.44|28960.44|28960.44|28960.44|28960.44|28960.44|0
1642416630000|2022-01-17 10:50:30|28960.2|28960.2|28967.27|28967.27|28967.27|28967.27|28960.2|28960.2|0
1642416660000|2022-01-17 10:51:00|28970.8|28970.8|28970.8|28970.8|28970.8|28970.8|28970.8|28970.8|0
1642416670000|2022-01-17 10:51:10|28970.2|28970.2|28970.2|28970.2|28970.2|28970.2|28970.2|28970.2|0
1642416720000|2022-01-17 10:52:00|28966.66|28966.66|28966.66|28966.66|28966.66|28966.66|28966.66|28966.66|0
1642416750000|2022-01-17 10:52:30|28970.2|28970.2|28970.2|28970.2|28970.2|28970.2|28970.2|28970.2|0
1642416770000|2022-01-17 10:52:50|28966.66|28966.66|28963.13|28963.13|28966.66|28966.66|28963.13|28963.13|0
1642416780000|2022-01-17 10:53:00|28959.59|28959.59|28956.06|28956.06|28959.59|28959.59|28956.06|28956.06|0
1642416800000|2022-01-17 10:53:20|28952.53|28952.53|28948.99|28948.99|28952.53|28952.53|28948.99|28948.99|0
1642416830000|2022-01-17 10:53:50|28956.06|28956.06|28956.06|28956.06|28956.06|28956.06|28956.06|28956.06|0
1642416870000|2022-01-17 10:54:30|28956.47|28956.47|28956.47|28956.47|28956.47|28956.47|28956.47|28956.47|0
1642416880000|2022-01-17 10:54:40|28963.54|28963.54|28960|28960|28963.54|28963.54|28960|28960|0
1642416950000|2022-01-17 10:55:50|28963.54|28963.54|28963.54|28963.54|28963.54|28963.54|28963.54|28963.54|0
1642416960000|2022-01-17 10:56:00|28967.07|28967.07|28967.07|28967.07|28967.07|28967.07|28967.07|28967.07|0
1642416980000|2022-01-17 10:56:20|28960|28960|28960|28960|28960|28960|28960|28960|0
1642417010000|2022-01-17 10:56:50|28967.07|28967.07|28963.54|28963.54|28967.07|28967.07|28963.54|28963.54|0
1642417020000|2022-01-17 10:57:00|28960|28960|28960|28960|28960|28960|28960|28960|0
1642417040000|2022-01-17 10:57:20|28960.61|28960.61|28960.61|28960.61|28960.61|28960.61|28960.61|28960.61|0
1642417110000|2022-01-17 10:58:30|28960.85|28960.85|28960.85|28960.85|28960.85|28960.85|28960.85|28960.85|0
1642417130000|2022-01-17 10:58:50|28964.38|28964.38|28964.38|28964.38|28964.38|28964.38|28964.38|28964.38|0
1642417140000|2022-01-17 10:59:00|28960.85|28960.85|28960.85|28960.85|28960.85|28960.85|28960.85|28960.85|0
1642417150000|2022-01-17 10:59:10|28957.31|28957.31|28953.78|28953.78|28957.31|28957.31|28953.78|28953.78|0
1642417160000|2022-01-17 10:59:20|28953.18|28953.18|28953.18|28953.18|28953.18|28953.18|28953.18|28953.18|0
1642417190000|2022-01-17 10:59:50|28952.58|28952.58|28956.11|28956.11|28956.11|28956.11|28952.58|28952.58|0
1642417200000|2022-01-17 11:00:00|28955.29|28955.29|28955.29|28955.29|28955.29|28955.29|28955.29|28955.29|0
1642417260000|2022-01-17 11:01:00|28948.22|28948.22|28948.22|28948.22|28948.22|28948.22|28948.22|28948.22|0
1642417270000|2022-01-17 11:01:10|28944.69|28944.69|28944.2|28944.2|28944.69|28944.69|28941.15|28941.15|0
1642417280000|2022-01-17 11:01:20|28943.96|28943.96|28940.43|28940.43|28943.96|28943.96|28940.43|28940.43|0
1642417330000|2022-01-17 11:02:10|28936.89|28936.89|28936.89|28936.89|28936.89|28936.89|28936.89|28936.89|0
1642417390000|2022-01-17 11:03:10|28931.33|28931.33|28930.73|28930.73|28931.33|28931.33|28930.73|28930.73|0
1642417400000|2022-01-17 11:03:20|28923.66|28923.66|28917|28917|28923.66|28923.66|28916.59|28916.59|0
1642417430000|2022-01-17 11:03:50|28913.47|28913.47|28913.47|28913.47|28913.47|28913.47|28913.47|28913.47|0
1642417440000|2022-01-17 11:04:00|28924.07|28924.07|28924.07|28924.07|28924.07|28924.07|28924.07|28924.07|0
1642417450000|2022-01-17 11:04:10|28927.61|28927.61|28927.61|28927.61|28927.61|28927.61|28927.61|28927.61|0
1642417460000|2022-01-17 11:04:20|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|0
1642417470000|2022-01-17 11:04:30|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|0
1642417530000|2022-01-17 11:05:30|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|0
1642417550000|2022-01-17 11:05:50|28924.67|28924.67|28921.14|28921.14|28924.67|28924.67|28921.14|28921.14|0
1642417560000|2022-01-17 11:06:00|28910.53|28910.53|28907|28907|28910.53|28910.53|28907|28907|0
1642417570000|2022-01-17 11:06:10|28903.47|28903.47|28903.47|28903.47|28903.47|28903.47|28903.47|28903.47|0
1642417580000|2022-01-17 11:06:20|28907|28907|28914.07|28914.07|28914.07|28914.07|28907|28907|0
1642417590000|2022-01-17 11:06:30|28910.53|28910.53|28910.53|28910.53|28910.53|28910.53|28910.53|28910.53|0
1642417630000|2022-01-17 11:07:10|28914.07|28914.07|28914.07|28914.07|28914.07|28914.07|28914.07|28914.07|0
1642417650000|2022-01-17 11:07:30|28910.53|28910.53|28910.53|28910.53|28910.53|28910.53|28910.53|28910.53|0
1642417680000|2022-01-17 11:08:00|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|0
1642417730000|2022-01-17 11:08:50|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|0
1642417740000|2022-01-17 11:09:00|28924.67|28924.67|28921.14|28921.14|28924.67|28924.67|28921.14|28921.14|0
1642417770000|2022-01-17 11:09:30|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|0
1642417790000|2022-01-17 11:09:50|28921.14|28921.14|28921.14|28921.14|28921.14|28921.14|28921.14|28921.14|0
1642417830000|2022-01-17 11:10:30|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|0
1642417860000|2022-01-17 11:11:00|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|0
1642417880000|2022-01-17 11:11:20|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|0
1642417910000|2022-01-17 11:11:50|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|28924.67|0
1642417930000|2022-01-17 11:12:10|28928.21|28928.21|28928.81|28928.81|28928.81|28928.81|28928.21|28928.21|0
1642417940000|2022-01-17 11:12:20|28932.35|28932.35|28932.35|28932.35|28932.35|28932.35|28932.35|28932.35|0
1642417950000|2022-01-17 11:12:30|28928.81|28928.81|28932.35|28932.35|28932.35|28932.35|28928.81|28928.81|0
1642417960000|2022-01-17 11:12:40|28931.14|28931.14|28931.03|28931.03|28931.14|28931.14|28930.54|28930.54|0
1642417970000|2022-01-17 11:12:50|28927.49|28927.49|28916.89|28916.89|28927.49|28927.49|28916.89|28916.89|0
1642418000000|2022-01-17 11:13:20|28923.96|28923.96|28923.96|28923.96|28923.96|28923.96|28923.96|28923.96|0
1642418020000|2022-01-17 11:13:40|28924.44|28924.44|28924.44|28924.44|28924.44|28924.44|28924.44|28924.44|0
1642418040000|2022-01-17 11:14:00|28927.98|28927.98|28927.98|28927.98|28927.98|28927.98|28927.98|28927.98|0
1642418070000|2022-01-17 11:14:30|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|28935.05|0
1642418090000|2022-01-17 11:14:50|28933.84|28933.84|28927.38|28927.38|28934.45|28934.45|28927.38|28927.38|0
1642418110000|2022-01-17 11:15:10|28927.13|28927.13|28927.13|28927.13|28927.13|28927.13|28927.13|28927.13|0
1642418130000|2022-01-17 11:15:30|28926.89|28926.89|28926.89|28926.89|28926.89|28926.89|28926.89|28926.89|0
1642418150000|2022-01-17 11:15:50|28923.36|28923.36|28923.36|28923.36|28923.36|28923.36|28923.36|28923.36|0
1642418170000|2022-01-17 11:16:10|28930.43|28930.43|28933.96|28933.96|28933.96|28933.96|28930.43|28930.43|0
1642418200000|2022-01-17 11:16:40|28937.5|28937.5|28933.96|28933.96|28937.5|28937.5|28933.96|28933.96|0
1642418230000|2022-01-17 11:17:10|28934.56|28934.56|28934.56|28934.56|28934.56|28934.56|28934.56|28934.56|0
1642418260000|2022-01-17 11:17:40|28938.1|28938.1|28938.1|28938.1|28938.1|28938.1|28938.1|28938.1|0
1642418280000|2022-01-17 11:18:00|28938.7|28938.7|28938.7|28938.7|28938.7|28938.7|28938.7|28938.7|0
1642418290000|2022-01-17 11:18:10|28949.3|28949.3|28949.3|28949.3|28949.3|28949.3|28949.3|28949.3|0
1642418320000|2022-01-17 11:18:40|28945.77|28945.77|28945.77|28945.77|28945.77|28945.77|28945.77|28945.77|0
1642418340000|2022-01-17 11:19:00|28946.18|28946.18|28946.18|28946.18|28946.18|28946.18|28946.18|28946.18|0
1642418380000|2022-01-17 11:19:40|28942.64|28942.64|28939.11|28939.11|28942.64|28942.64|28939.11|28939.11|0
1642418400000|2022-01-17 11:20:00|28939.71|28939.71|28934.44|28934.44|28941.51|28941.51|28934.44|28934.44|0
1642418410000|2022-01-17 11:20:10|28927.37|28927.37|28927.37|28927.37|28927.37|28927.37|28927.37|28927.37|0
1642418470000|2022-01-17 11:21:10|28927.97|28927.97|28927.97|28927.97|28927.97|28927.97|28927.97|28927.97|0
1642418480000|2022-01-17 11:21:20|28935.04|28935.04|28942.11|28942.11|28942.11|28942.11|28935.04|28935.04|0
1642418530000|2022-01-17 11:22:10|28938.58|28938.58|28938.58|28938.58|28938.58|28938.58|28938.58|28938.58|0
1642418580000|2022-01-17 11:23:00|28938.99|28938.99|28946.06|28946.06|28946.06|28946.06|28938.99|28938.99|0
1642418590000|2022-01-17 11:23:10|28949.59|28949.59|28949.59|28949.59|28949.59|28949.59|28949.59|28949.59|0
1642418600000|2022-01-17 11:23:20|28949.35|28949.35|28949.35|28949.35|28949.35|28949.35|28949.35|28949.35|0
1642418610000|2022-01-17 11:23:30|28949.95|28949.95|28949.95|28949.95|28949.95|28949.95|28949.95|28949.95|0
1642418620000|2022-01-17 11:23:40|28950.55|28950.55|28950.55|28950.55|28950.55|28950.55|28950.55|28950.55|0
1642418630000|2022-01-17 11:23:50|28947.02|28947.02|28947.02|28947.02|28947.02|28947.02|28947.02|28947.02|0
1642418640000|2022-01-17 11:24:00|28957.62|28957.62|28957.62|28957.62|28957.62|28957.62|28957.62|28957.62|0
1642418650000|2022-01-17 11:24:10|28958.03|28958.03|28958.03|28958.03|28958.03|28958.03|28958.03|28958.03|0
1642418670000|2022-01-17 11:24:30|28965.1|28965.1|28964.5|28964.5|28965.1|28965.1|28964.5|28964.5|0
1642418700000|2022-01-17 11:25:00|28968.03|28968.03|28968.03|28968.03|28968.03|28968.03|28968.03|28968.03|0
1642418750000|2022-01-17 11:25:50|28971.57|28971.57|28968.03|28968.03|28971.57|28971.57|28964.5|28964.5|0
1642418760000|2022-01-17 11:26:00|28968.44|28968.44|28968.44|28968.44|28968.44|28968.44|28968.44|28968.44|0
1642418770000|2022-01-17 11:26:10|28961.37|28961.37|28961.37|28961.37|28961.37|28961.37|28961.37|28961.37|0
1642418780000|2022-01-17 11:26:20|28968.44|28968.44|28968.44|28968.44|28968.44|28968.44|28968.44|28968.44|0
1642418800000|2022-01-17 11:26:40|28971.98|28971.98|28971.98|28971.98|28971.98|28971.98|28971.98|28971.98|0
1642418880000|2022-01-17 11:28:00|28973.18|28973.18|28973.18|28973.18|28973.18|28973.18|28973.18|28973.18|0
1642418890000|2022-01-17 11:28:10|28976.72|28976.72|28980.25|28980.25|28980.25|28980.25|28976.72|28976.72|0
1642418940000|2022-01-17 11:29:00|28983.79|28983.79|28983.79|28983.79|28983.79|28983.79|28983.79|28983.79|0
1642418990000|2022-01-17 11:29:50|28976.72|28976.72|28980.25|28980.25|28980.25|28980.25|28976.72|28976.72|0
1642419000000|2022-01-17 11:30:00|28969.65|28969.65|28973.18|28973.18|28973.18|28973.18|28969.65|28969.65|0
1642419010000|2022-01-17 11:30:10|28980.25|28980.25|28980.25|28980.25|28980.25|28980.25|28980.25|28980.25|0
1642419040000|2022-01-17 11:30:40|28969.65|28969.65|28973.18|28973.18|28980.25|28980.25|28969.65|28969.65|0
1642419060000|2022-01-17 11:31:00|28972.58|28972.58|28972.17|28972.17|28972.58|28972.58|28972.17|28972.17|0
1642419070000|2022-01-17 11:31:10|28965.1|28965.1|28958.03|28958.03|28965.1|28965.1|28958.03|28958.03|0
1642419080000|2022-01-17 11:31:20|28965.1|28965.1|28965.1|28965.1|28965.1|28965.1|28965.1|28965.1|0
1642419090000|2022-01-17 11:31:30|28968.63|28968.63|28968.63|28968.63|28968.63|28968.63|28968.63|28968.63|0
1642419100000|2022-01-17 11:31:40|28972.17|28972.17|28972.17|28972.17|28972.17|28972.17|28972.17|28972.17|0
1642419140000|2022-01-17 11:32:20|28965.1|28965.1|28965.1|28965.1|28965.1|28965.1|28965.1|28965.1|0
1642419150000|2022-01-17 11:32:30|28968.63|28968.63|28969.36|28969.36|28969.36|28969.36|28968.63|28968.63|0
1642419160000|2022-01-17 11:32:40|28965.83|28965.83|28965.83|28965.83|28965.83|28965.83|28965.83|28965.83|0
1642419170000|2022-01-17 11:32:50|28958.76|28958.76|28958.76|28958.76|28958.76|28958.76|28958.76|28958.76|0
1642419190000|2022-01-17 11:33:10|28965.83|28965.83|28958.76|28958.76|28965.83|28965.83|28958.76|28958.76|0
1642419200000|2022-01-17 11:33:20|28965.83|28965.83|28965.83|28965.83|28965.83|28965.83|28965.83|28965.83|0
1642419220000|2022-01-17 11:33:40|28966.43|28966.43|28966.43|28966.43|28966.43|28966.43|28966.43|28966.43|0
1642419240000|2022-01-17 11:34:00|28969.96|28969.96|28969.96|28969.96|28969.96|28969.96|28969.96|28969.96|0
1642419250000|2022-01-17 11:34:10|28973.5|28973.5|28973.5|28973.5|28973.5|28973.5|28973.5|28973.5|0
1642419260000|2022-01-17 11:34:20|28966.43|28966.43|28966.43|28966.43|28966.43|28966.43|28959.36|28959.36|0
1642419300000|2022-01-17 11:35:00|28965.83|28965.83|28955.22|28955.22|28965.83|28965.83|28955.22|28955.22|0
1642419310000|2022-01-17 11:35:10|28951.69|28951.69|28948.15|28948.15|28951.69|28951.69|28948.15|28948.15|0
1642419360000|2022-01-17 11:36:00|28951.69|28951.69|28951.69|28951.69|28951.69|28951.69|28951.69|28951.69|0
1642419380000|2022-01-17 11:36:20|28952.29|28952.29|28952.29|28952.29|28952.29|28952.29|28952.29|28952.29|0
1642419410000|2022-01-17 11:36:50|28948.75|28948.75|28948.75|28948.75|28948.75|28948.75|28948.75|28948.75|0
1642419470000|2022-01-17 11:37:50|28945.22|28945.22|28945.22|28945.22|28945.22|28945.22|28945.22|28945.22|0
1642419480000|2022-01-17 11:38:00|28938.15|28938.15|28941.68|28941.68|28941.68|28941.68|28938.15|28938.15|0
1642419520000|2022-01-17 11:38:40|28945.22|28945.22|28945.22|28945.22|28945.22|28945.22|28945.22|28945.22|0
1642419560000|2022-01-17 11:39:20|28948.75|28948.75|28948.75|28948.75|28948.75|28948.75|28948.75|28948.75|0
1642419580000|2022-01-17 11:39:40|28952.29|28952.29|28948.75|28948.75|28952.29|28952.29|28948.75|28948.75|0
1642419600000|2022-01-17 11:40:00|28945.22|28945.22|28938.15|28938.15|28945.22|28945.22|28938.15|28938.15|0
1642419610000|2022-01-17 11:40:10|28937.91|28937.91|28937.91|28937.91|28937.91|28937.91|28937.91|28937.91|0
1642419660000|2022-01-17 11:41:00|28941.44|28941.44|28944.98|28944.98|28944.98|28944.98|28941.44|28941.44|0
1642419700000|2022-01-17 11:41:40|28944.73|28944.73|28942.93|28942.93|28944.73|28944.73|28942.93|28942.93|0
1642419720000|2022-01-17 11:42:00|28943.53|28943.53|28943.53|28943.53|28943.53|28943.53|28943.53|28943.53|0
1642419760000|2022-01-17 11:42:40|28947.07|28947.07|28950.6|28950.6|28950.6|28950.6|28947.07|28947.07|0
1642419780000|2022-01-17 11:43:00|28943.53|28943.53|28943.53|28943.53|28943.53|28943.53|28943.53|28943.53|0
1642419790000|2022-01-17 11:43:10|28944.13|28944.13|28944.13|28944.13|28944.13|28944.13|28944.13|28944.13|0
1642419800000|2022-01-17 11:43:20|28951.2|28951.2|28952.4|28952.4|28952.4|28952.4|28951.2|28951.2|0
1642419830000|2022-01-17 11:43:50|28948.87|28948.87|28948.87|28948.87|28948.87|28948.87|28948.87|28948.87|0
1642419870000|2022-01-17 11:44:30|28952.4|28952.4|28952.4|28952.4|28952.4|28952.4|28952.4|28952.4|0
1642419910000|2022-01-17 11:45:10|28948.87|28948.87|28948.87|28948.87|28948.87|28948.87|28948.87|28948.87|0
1642419920000|2022-01-17 11:45:20|28955.94|28955.94|28955.94|28955.94|28955.94|28955.94|28955.94|28955.94|0
1642419930000|2022-01-17 11:45:30|28955.45|28955.45|28955.45|28955.45|28955.45|28955.45|28955.45|28955.45|0
1642419940000|2022-01-17 11:45:40|28951.92|28951.92|28951.92|28951.92|28951.92|28951.92|28951.92|28951.92|0
1642419950000|2022-01-17 11:45:50|28951.68|28951.68|28951.68|28951.68|28951.68|28951.68|28951.68|28951.68|0
1642419960000|2022-01-17 11:46:00|28951.08|28951.08|28951.08|28951.08|28951.08|28951.08|28951.08|28951.08|0
1642420010000|2022-01-17 11:46:50|28951.32|28951.32|28951.32|28951.32|28951.32|28951.32|28951.32|28951.32|0
1642420030000|2022-01-17 11:47:10|28947.78|28947.78|28947.78|28947.78|28951.32|28951.32|28947.78|28947.78|0
1642420060000|2022-01-17 11:47:40|28944.25|28944.25|28944.66|28944.66|28944.66|28944.66|28944.25|28944.25|0
1642420090000|2022-01-17 11:48:10|28948.19|28948.19|28948.19|28948.19|28948.19|28948.19|28948.19|28948.19|0
1642420140000|2022-01-17 11:49:00|28944.66|28944.66|28944.66|28944.66|28944.66|28944.66|28944.66|28944.66|0
1642420160000|2022-01-17 11:49:20|28948.19|28948.19|28948.19|28948.19|28948.19|28948.19|28948.19|28948.19|0
1642420230000|2022-01-17 11:50:30|28951.73|28951.73|28951.73|28951.73|28951.73|28951.73|28951.73|28951.73|0
1642420310000|2022-01-17 11:51:50|28955.26|28955.26|28955.26|28955.26|28955.26|28955.26|28951.73|28951.73|0
1642420380000|2022-01-17 11:53:00|28958.8|28958.8|28958.8|28958.8|28958.8|28958.8|28958.8|28958.8|0
1642420390000|2022-01-17 11:53:10|28955.26|28955.26|28955.26|28955.26|28955.26|28955.26|28955.26|28955.26|0
1642420440000|2022-01-17 11:54:00|28962.33|28962.33|28965.87|28965.87|28965.87|28965.87|28962.33|28962.33|0
1642420450000|2022-01-17 11:54:10|28967.67|28967.67|28967.67|28967.67|28967.67|28967.67|28967.67|28967.67|0
1642420470000|2022-01-17 11:54:30|28964.14|28964.14|28967.67|28967.67|28967.67|28967.67|28964.14|28964.14|0
1642420500000|2022-01-17 11:55:00|28957.07|28957.07|28957.07|28957.07|28957.07|28957.07|28957.07|28957.07|0
1642420510000|2022-01-17 11:55:10|28960.6|28960.6|28960.6|28960.6|28960.6|28960.6|28960.6|28960.6|0
1642420570000|2022-01-17 11:56:10|28957.07|28957.07|28953.53|28953.53|28957.07|28957.07|28953.53|28953.53|0
1642420580000|2022-01-17 11:56:20|28950|28950|28950|28950|28950|28950|28950|28950|0
1642420590000|2022-01-17 11:56:30|28953.53|28953.53|28953.53|28953.53|28953.53|28953.53|28953.53|28953.53|0
1642420620000|2022-01-17 11:57:00|28957.07|28957.07|28960.6|28960.6|28960.6|28960.6|28957.07|28957.07|0
1642420650000|2022-01-17 11:57:30|28957.07|28957.07|28957.07|28957.07|28957.07|28957.07|28957.07|28957.07|0
1642420680000|2022-01-17 11:58:00|28958.27|28958.27|28958.27|28958.27|28958.27|28958.27|28958.27|28958.27|0
1642420690000|2022-01-17 11:58:10|28958.68|28958.68|28958.68|28958.68|28958.68|28958.68|28958.68|28958.68|0
1642420750000|2022-01-17 11:59:10|28955.14|28955.14|28951.01|28951.01|28955.14|28955.14|28951.01|28951.01|0
1642420760000|2022-01-17 11:59:20|28947.47|28947.47|28951.01|28951.01|28951.01|28951.01|28947.47|28947.47|0
1642420780000|2022-01-17 11:59:40|28943.94|28943.94|28947.47|28947.47|28947.47|28947.47|28940.4|28940.4|0
1642420800000|2022-01-17 12:00:00|28940.4|28940.4|28940.4|28940.4|28940.4|28940.4|28940.4|28940.4|0
1642420810000|2022-01-17 12:00:10|28943.94|28943.94|28943.94|28943.94|28943.94|28943.94|28943.94|28943.94|0
1642420840000|2022-01-17 12:00:40|28936.87|28936.87|28943.94|28943.94|28943.94|28943.94|28936.87|28936.87|0
1642420870000|2022-01-17 12:01:10|28940.4|28940.4|28943.94|28943.94|28943.94|28943.94|28940.4|28940.4|0
1642420930000|2022-01-17 12:02:10|28947.47|28947.47|28947.47|28947.47|28947.47|28947.47|28947.47|28947.47|0
1642420940000|2022-01-17 12:02:20|28943.94|28943.94|28943.94|28943.94|28943.94|28943.94|28943.94|28943.94|0
1642420970000|2022-01-17 12:02:50|28947.47|28947.47|28947.47|28947.47|28947.47|28947.47|28947.47|28947.47|0
1642420980000|2022-01-17 12:03:00|28948.2|28948.2|28948.2|28948.2|28948.2|28948.2|28948.2|28948.2|0
1642421020000|2022-01-17 12:03:40|28951.73|28951.73|28955.27|28955.27|28955.27|28955.27|28951.73|28951.73|0
1642421060000|2022-01-17 12:04:20|28951.73|28951.73|28955.27|28955.27|28955.27|28955.27|28951.73|28951.73|0
1642421080000|2022-01-17 12:04:40|28951.73|28951.73|28951.73|28951.73|28951.73|28951.73|28951.73|28951.73|0
1642421100000|2022-01-17 12:05:00|28953.54|28953.54|28955.34|28955.34|28955.34|28955.34|28953.54|28953.54|0
1642421110000|2022-01-17 12:05:10|28958.87|28958.87|28959.69|28959.69|28959.69|28959.69|28958.87|28958.87|0
1642421130000|2022-01-17 12:05:30|28963.23|28963.23|28959.69|28959.69|28963.23|28963.23|28959.69|28959.69|0
1642421150000|2022-01-17 12:05:50|28956.16|28956.16|28959.69|28959.69|28959.69|28959.69|28956.16|28956.16|0
1642421170000|2022-01-17 12:06:10|28956.16|28956.16|28956.16|28956.16|28956.16|28956.16|28956.16|28956.16|0
1642421180000|2022-01-17 12:06:20|28959.69|28959.69|28959.69|28959.69|28959.69|28959.69|28959.69|28959.69|0
1642421220000|2022-01-17 12:07:00|28959.93|28959.93|28963.71|28963.71|28963.71|28963.71|28959.93|28959.93|0
1642421230000|2022-01-17 12:07:10|28960.18|28960.18|28960.18|28960.18|28963.71|28963.71|28956.64|28956.64|0
1642421240000|2022-01-17 12:07:20|28963.71|28963.71|28963.71|28963.71|28963.71|28963.71|28963.71|28963.71|0
1642421250000|2022-01-17 12:07:30|28956.64|28956.64|28953.11|28953.11|28956.64|28956.64|28953.11|28953.11|0
1642421270000|2022-01-17 12:07:50|28956.64|28956.64|28953.11|28953.11|28956.64|28956.64|28953.11|28953.11|0
1642421280000|2022-01-17 12:08:00|28956.64|28956.64|28956.64|28956.64|28956.64|28956.64|28956.64|28956.64|0
1642421310000|2022-01-17 12:08:30|28953.11|28953.11|28960.18|28960.18|28960.18|28960.18|28953.11|28953.11|0
1642421320000|2022-01-17 12:08:40|28961|28961|28957.46|28957.46|28961|28961|28957.46|28957.46|0
1642421330000|2022-01-17 12:08:50|28958.19|28958.19|28958.19|28958.19|28958.19|28958.19|28958.19|28958.19|0
1642421340000|2022-01-17 12:09:00|28954.65|28954.65|28954.65|28954.65|28954.65|28954.65|28954.65|28954.65|0
1642421350000|2022-01-17 12:09:10|28954.41|28954.41|28954.41|28954.41|28954.41|28954.41|28954.41|28954.41|0
1642421360000|2022-01-17 12:09:20|28957.95|28957.95|28961.48|28961.48|28961.48|28961.48|28957.95|28957.95|0
1642421370000|2022-01-17 12:09:30|28954.41|28954.41|28954.41|28954.41|28954.41|28954.41|28954.41|28954.41|0
1642421380000|2022-01-17 12:09:40|28950.88|28950.88|28950.88|28950.88|28950.88|28950.88|28950.88|28950.88|0
1642421390000|2022-01-17 12:09:50|28954.41|28954.41|28950.88|28950.88|28954.41|28954.41|28947.34|28947.34|0
1642421400000|2022-01-17 12:10:00|28954.41|28954.41|28954.41|28954.41|28954.41|28954.41|28950.88|28950.88|0
1642421470000|2022-01-17 12:11:10|28953.21|28953.21|28948.47|28948.47|28953.21|28953.21|28948.47|28948.47|0
1642421490000|2022-01-17 12:11:30|28952.01|28952.01|28948.47|28948.47|28952.01|28952.01|28948.47|28948.47|0
1642421500000|2022-01-17 12:11:40|28944.94|28944.94|28944.94|28944.94|28948.47|28948.47|28944.94|28944.94|0
1642421530000|2022-01-17 12:12:10|28941.4|28941.4|28941.4|28941.4|28941.4|28941.4|28941.4|28941.4|0
1642421570000|2022-01-17 12:12:50|28944.94|28944.94|28944.94|28944.94|28944.94|28944.94|28944.94|28944.94|0
1642421580000|2022-01-17 12:13:00|28945.54|28945.54|28949.07|28949.07|28949.07|28949.07|28945.54|28945.54|0
1642421590000|2022-01-17 12:13:10|28945.54|28945.54|28945.54|28945.54|28945.54|28945.54|28945.54|28945.54|0
1642421610000|2022-01-17 12:13:30|28949.07|28949.07|28949.07|28949.07|28949.07|28949.07|28949.07|28949.07|0
1642421620000|2022-01-17 12:13:40|28945.54|28945.54|28945.54|28945.54|28945.54|28945.54|28945.54|28945.54|0
1642421630000|2022-01-17 12:13:50|28949.07|28949.07|28948.25|28948.25|28949.07|28949.07|28948.25|28948.25|0
1642421640000|2022-01-17 12:14:00|28949.48|28949.48|28949.48|28949.48|28949.48|28949.48|28949.48|28949.48|0
1642421680000|2022-01-17 12:14:40|28953.02|28953.02|28938.88|28938.88|28953.02|28953.02|28938.88|28938.88|0
1642421700000|2022-01-17 12:15:00|28945.95|28945.95|28945.95|28945.95|28945.95|28945.95|28945.95|28945.95|0
1642421730000|2022-01-17 12:15:30|28942.41|28942.41|28942.41|28942.41|28942.41|28942.41|28942.41|28942.41|0
1642421750000|2022-01-17 12:15:50|28935.34|28935.34|28938.88|28938.88|28938.88|28938.88|28935.34|28935.34|0
1642421850000|2022-01-17 12:17:30|28942.41|28942.41|28942.41|28942.41|28942.41|28942.41|28942.41|28942.41|0
1642421890000|2022-01-17 12:18:10|28941.81|28941.81|28941.81|28941.81|28941.81|28941.81|28941.81|28941.81|0
1642421950000|2022-01-17 12:19:10|28938.28|28938.28|28937.08|28937.08|28938.28|28938.28|28937.08|28937.08|0
1642421960000|2022-01-17 12:19:20|28940.61|28940.61|28940.61|28940.61|28940.61|28940.61|28940.61|28940.61|0
1642421980000|2022-01-17 12:19:40|28944.15|28944.15|28944.15|28944.15|28944.15|28944.15|28944.15|28944.15|0
1642422010000|2022-01-17 12:20:10|28947.68|28947.68|28951.22|28951.22|28951.22|28951.22|28947.68|28947.68|0
1642422020000|2022-01-17 12:20:20|28954.75|28954.75|28951.22|28951.22|28954.75|28954.75|28951.22|28951.22|0
1642422060000|2022-01-17 12:21:00|28954.75|28954.75|28954.75|28954.75|28954.75|28954.75|28954.75|28954.75|0
1642422070000|2022-01-17 12:21:10|28958.29|28958.29|28958.29|28958.29|28958.29|28958.29|28954.75|28954.75|0
1642422080000|2022-01-17 12:21:20|28961.82|28961.82|28961.82|28961.82|28961.82|28961.82|28961.82|28961.82|0
1642422110000|2022-01-17 12:21:50|28965.36|28965.36|28968.89|28968.89|28968.89|28968.89|28965.36|28965.36|0
1642422120000|2022-01-17 12:22:00|28965.36|28965.36|28961.82|28961.82|28965.36|28965.36|28961.82|28961.82|0
1642422130000|2022-01-17 12:22:10|28958.29|28958.29|28961.82|28961.82|28961.82|28961.82|28958.29|28958.29|0
1642422230000|2022-01-17 12:23:50|28965.36|28965.36|28965.36|28965.36|28965.36|28965.36|28965.36|28965.36|0
1642422260000|2022-01-17 12:24:20|28961.82|28961.82|28961.82|28961.82|28961.82|28961.82|28961.82|28961.82|0
1642422320000|2022-01-17 12:25:20|28958.29|28958.29|28961.82|28961.82|28961.82|28961.82|28954.75|28954.75|0
1642422340000|2022-01-17 12:25:40|28958.29|28958.29|28958.29|28958.29|28958.29|28958.29|28958.29|28958.29|0
1642422360000|2022-01-17 12:26:00|28958.89|28958.89|28958.89|28958.89|28958.89|28958.89|28958.89|28958.89|0
1642422390000|2022-01-17 12:26:30|28962.42|28962.42|28962.42|28962.42|28962.42|28962.42|28962.42|28962.42|0
1642422460000|2022-01-17 12:27:40|28961.82|28961.82|28968.89|28968.89|28968.89|28968.89|28961.82|28961.82|0
1642422530000|2022-01-17 12:28:50|28986.56|28986.56|28983.03|28983.03|28986.56|28986.56|28983.03|28983.03|0
1642422560000|2022-01-17 12:29:20|28982.79|28982.79|28983.39|28983.39|28983.39|28983.39|28982.55|28982.55|0
1642422570000|2022-01-17 12:29:30|28982.9|28982.9|28982.9|28982.9|28982.9|28982.9|28982.9|28982.9|0
1642422580000|2022-01-17 12:29:40|28983.39|28983.39|28983.39|28983.39|28983.39|28983.39|28983.39|28983.39|0
1642422610000|2022-01-17 12:30:10|28979.85|28979.85|28979.85|28979.85|28979.85|28979.85|28979.85|28979.85|0
1642422680000|2022-01-17 12:31:20|28980.26|28980.26|28980.26|28980.26|28980.26|28980.26|28980.26|28980.26|0
1642422720000|2022-01-17 12:32:00|28979.44|28979.44|28979.44|28979.44|28979.44|28979.44|28979.44|28979.44|0
1642422740000|2022-01-17 12:32:20|28975.91|28975.91|28975.91|28975.91|28975.91|28975.91|28975.91|28975.91|0
1642422790000|2022-01-17 12:33:10|28975.31|28975.31|28975.31|28975.31|28975.31|28975.31|28975.31|28975.31|0
1642422820000|2022-01-17 12:33:40|28978.84|28978.84|28979.44|28979.44|28979.44|28979.44|28978.84|28978.84|0
1642422840000|2022-01-17 12:34:00|28968.84|28968.84|28968.84|28968.84|28968.84|28968.84|28965.3|28965.3|0
1642422850000|2022-01-17 12:34:10|28972.37|28972.37|28972.37|28972.37|28972.37|28972.37|28972.37|28972.37|0
1642422870000|2022-01-17 12:34:30|28971.77|28971.77|28971.17|28971.17|28971.77|28971.77|28971.17|28971.17|0
1642422880000|2022-01-17 12:34:40|28967.64|28967.64|28967.64|28967.64|28967.64|28967.64|28967.64|28967.64|0
1642422920000|2022-01-17 12:35:20|28971.17|28971.17|28971.17|28971.17|28971.17|28971.17|28971.17|28971.17|0
1642422930000|2022-01-17 12:35:30|28967.64|28967.64|28967.64|28967.64|28967.64|28967.64|28967.64|28967.64|0
1642422950000|2022-01-17 12:35:50|28971.17|28971.17|28971.17|28971.17|28971.17|28971.17|28971.17|28971.17|0
1642422960000|2022-01-17 12:36:00|28972.37|28972.37|28977.11|28977.11|28977.11|28977.11|28972.37|28972.37|0
1642422970000|2022-01-17 12:36:10|28973.58|28973.58|28970.04|28970.04|28973.58|28973.58|28970.04|28970.04|0
1642422980000|2022-01-17 12:36:20|28973.58|28973.58|28970.04|28970.04|28973.58|28973.58|28970.04|28970.04|0
1642422990000|2022-01-17 12:36:30|28973.58|28973.58|28973.58|28973.58|28973.58|28973.58|28970.04|28970.04|0
1642423020000|2022-01-17 12:37:00|28970.04|28970.04|28966.51|28966.51|28970.04|28970.04|28966.51|28966.51|0
1642423060000|2022-01-17 12:37:40|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|0
1642423080000|2022-01-17 12:38:00|28973.58|28973.58|28973.58|28973.58|28973.58|28973.58|28973.58|28973.58|0
1642423090000|2022-01-17 12:38:10|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|28970.04|0
1642423110000|2022-01-17 12:38:30|28977.11|28977.11|28977.11|28977.11|28977.11|28977.11|28977.11|28977.11|0
1642423120000|2022-01-17 12:38:40|28976.51|28976.51|28976.51|28976.51|28976.51|28976.51|28976.51|28976.51|0
1642423220000|2022-01-17 12:40:20|28977.24|28977.24|28977.24|28977.24|28977.24|28977.24|28977.24|28977.24|0
1642423260000|2022-01-17 12:41:00|28991.38|28991.38|28991.38|28991.38|28991.38|28991.38|28991.38|28991.38|0
1642423290000|2022-01-17 12:41:30|28994.91|28994.91|28994.91|28994.91|28994.91|28994.91|28994.91|28994.91|0
1642423320000|2022-01-17 12:42:00|29005.52|29005.52|29005.52|29005.52|29005.52|29005.52|29005.52|29005.52|0
1642423400000|2022-01-17 12:43:20|29006.12|29006.12|29006.12|29006.12|29006.12|29006.12|29006.12|29006.12|0
1642423410000|2022-01-17 12:43:30|29023.79|29023.79|29023.79|29023.79|29023.79|29023.79|29023.79|29023.79|0
1642423450000|2022-01-17 12:44:10|29020.26|29020.26|29016.72|29016.72|29020.26|29020.26|29016.72|29016.72|0
1642423480000|2022-01-17 12:44:40|29016.24|29016.24|29015.99|29015.99|29016.24|29016.24|29015.99|29015.99|0
1642423490000|2022-01-17 12:44:50|29019.53|29019.53|29019.53|29019.53|29019.53|29019.53|29019.53|29019.53|0
1642423500000|2022-01-17 12:45:00|29015.99|29015.99|29015.99|29015.99|29015.99|29015.99|29015.99|29015.99|0
1642423530000|2022-01-17 12:45:30|29019.53|29019.53|29019.53|29019.53|29019.53|29019.53|29019.53|29019.53|0
1642423540000|2022-01-17 12:45:40|29015.99|29015.99|29015.99|29015.99|29015.99|29015.99|29015.99|29015.99|0
1642423550000|2022-01-17 12:45:50|29019.53|29019.53|29019.53|29019.53|29019.53|29019.53|29019.53|29019.53|0
1642423560000|2022-01-17 12:46:00|29023.06|29023.06|29023.06|29023.06|29023.06|29023.06|29023.06|29023.06|0
1642423600000|2022-01-17 12:46:40|29026.6|29026.6|29026.6|29026.6|29026.6|29026.6|29026.6|29026.6|0
1642423610000|2022-01-17 12:46:50|29023.06|29023.06|29023.06|29023.06|29023.06|29023.06|29023.06|29023.06|0
1642423620000|2022-01-17 12:47:00|29022.65|29022.65|29022.65|29022.65|29022.65|29022.65|29022.65|29022.65|0
1642423630000|2022-01-17 12:47:10|29019.12|29019.12|29019.12|29019.12|29019.12|29019.12|29019.12|29019.12|0
1642423650000|2022-01-17 12:47:30|29015.58|29015.58|29015.58|29015.58|29015.58|29015.58|29015.58|29015.58|0
1642423660000|2022-01-17 12:47:40|29012.05|29012.05|29012.05|29012.05|29012.05|29012.05|29012.05|29012.05|0
1642423670000|2022-01-17 12:47:50|29015.58|29015.58|29015.58|29015.58|29015.58|29015.58|29015.58|29015.58|0
1642423680000|2022-01-17 12:48:00|29012.05|29012.05|29012.05|29012.05|29012.05|29012.05|29012.05|29012.05|0
1642423700000|2022-01-17 12:48:20|29015.58|29015.58|29015.58|29015.58|29015.58|29015.58|29015.58|29015.58|0
1642423710000|2022-01-17 12:48:30|29014.38|29014.38|29014.38|29014.38|29014.38|29014.38|29014.38|29014.38|0
1642423730000|2022-01-17 12:48:50|29017.92|29017.92|29017.92|29017.92|29017.92|29017.92|29017.92|29017.92|0
1642423760000|2022-01-17 12:49:20|29021.45|29021.45|29023.26|29023.26|29023.26|29023.26|29021.45|29021.45|0
1642423780000|2022-01-17 12:49:40|29030.33|29030.33|29030.93|29030.93|29030.93|29030.93|29030.33|29030.33|0
1642423800000|2022-01-17 12:50:00|29027.39|29027.39|29027.39|29027.39|29027.39|29027.39|29027.39|29027.39|0
1642423830000|2022-01-17 12:50:30|29034.46|29034.46|29034.46|29034.46|29034.46|29034.46|29034.46|29034.46|0
1642423840000|2022-01-17 12:50:40|29034.87|29034.87|29034.87|29034.87|29034.87|29034.87|29034.87|29034.87|0
1642423850000|2022-01-17 12:50:50|29041.94|29041.94|29041.94|29041.94|29049.01|29049.01|29041.94|29041.94|0
1642423860000|2022-01-17 12:51:00|29045.48|29045.48|29045.48|29045.48|29045.48|29045.48|29045.48|29045.48|0
1642423910000|2022-01-17 12:51:50|29049.01|29049.01|29049.01|29049.01|29049.01|29049.01|29049.01|29049.01|0
1642424000000|2022-01-17 12:53:20|29052.55|29052.55|29052.55|29052.55|29052.55|29052.55|29052.55|29052.55|0
1642424040000|2022-01-17 12:54:00|29049.01|29049.01|29045.48|29045.48|29049.01|29049.01|29045.48|29045.48|0
1642424050000|2022-01-17 12:54:10|29049.01|29049.01|29049.01|29049.01|29049.01|29049.01|29049.01|29049.01|0
1642424060000|2022-01-17 12:54:20|29052.55|29052.55|29052.55|29052.55|29052.55|29052.55|29052.55|29052.55|0
1642424100000|2022-01-17 12:55:00|29053.03|29053.03|29053.03|29053.03|29053.03|29053.03|29053.03|29053.03|0
1642424130000|2022-01-17 12:55:30|29063.63|29063.63|29063.63|29063.63|29063.63|29063.63|29063.63|29063.63|0
1642424160000|2022-01-17 12:56:00|29067.17|29067.17|29063.63|29063.63|29067.17|29067.17|29063.63|29063.63|0
1642424190000|2022-01-17 12:56:30|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|0
1642424230000|2022-01-17 12:57:10|29074.24|29074.24|29070.7|29070.7|29074.24|29074.24|29070.7|29070.7|0
1642424240000|2022-01-17 12:57:20|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|29067.17|0
1642424300000|2022-01-17 12:58:20|29063.63|29063.63|29063.63|29063.63|29063.63|29063.63|29063.63|29063.63|0
1642424340000|2022-01-17 12:59:00|29064.86|29064.86|29064.86|29064.86|29064.86|29064.86|29064.86|29064.86|0
1642424420000|2022-01-17 13:00:20|29064.04|29064.04|29064.04|29064.04|29064.04|29064.04|29064.04|29064.04|0
1642424490000|2022-01-17 13:01:30|29067.58|29067.58|29066.98|29066.98|29067.58|29067.58|29066.98|29066.98|0
1642424500000|2022-01-17 13:01:40|29074.05|29074.05|29081.12|29081.12|29081.12|29081.12|29074.05|29074.05|0
1642424520000|2022-01-17 13:02:00|29077.58|29077.58|29074.05|29074.05|29077.58|29077.58|29074.05|29074.05|0
1642424540000|2022-01-17 13:02:20|29070.51|29070.51|29066.98|29066.98|29070.51|29070.51|29066.98|29066.98|0
1642424610000|2022-01-17 13:03:30|29070.51|29070.51|29070.51|29070.51|29070.51|29070.51|29070.51|29070.51|0
1642424620000|2022-01-17 13:03:40|29066.98|29066.98|29066.98|29066.98|29066.98|29066.98|29066.98|29066.98|0
1642424650000|2022-01-17 13:04:10|29067.46|29067.46|29063.93|29063.93|29067.46|29067.46|29063.93|29063.93|0
1642424670000|2022-01-17 13:04:30|29063.33|29063.33|29063.33|29063.33|29063.33|29063.33|29063.33|29063.33|0
1642424700000|2022-01-17 13:05:00|29059.79|29059.79|29059.79|29059.79|29059.79|29059.79|29059.79|29059.79|0
1642424710000|2022-01-17 13:05:10|29059.19|29059.19|29052.12|29052.12|29059.19|29059.19|29052.12|29052.12|0
1642424720000|2022-01-17 13:05:20|29048.59|29048.59|29048.59|29048.59|29048.59|29048.59|29048.59|29048.59|0
1642424740000|2022-01-17 13:05:40|29052.12|29052.12|29052.12|29052.12|29052.12|29052.12|29052.12|29052.12|0
1642424770000|2022-01-17 13:06:10|29048.59|29048.59|29048.59|29048.59|29048.59|29048.59|29048.59|29048.59|0
1642424780000|2022-01-17 13:06:20|29047.99|29047.99|29047.99|29047.99|29047.99|29047.99|29047.99|29047.99|0
1642424790000|2022-01-17 13:06:30|29047.58|29047.58|29047.58|29047.58|29047.58|29047.58|29047.58|29047.58|0
1642424810000|2022-01-17 13:06:50|29044.04|29044.04|29044.04|29044.04|29044.04|29044.04|29040.51|29040.51|0
1642424820000|2022-01-17 13:07:00|29047.58|29047.58|29047.58|29047.58|29047.58|29047.58|29047.58|29047.58|0
1642424850000|2022-01-17 13:07:30|29051.11|29051.11|29051.11|29051.11|29051.11|29051.11|29051.11|29051.11|0
1642424860000|2022-01-17 13:07:40|29054.65|29054.65|29054.65|29054.65|29054.65|29054.65|29054.65|29054.65|0
1642424870000|2022-01-17 13:07:50|29044.04|29044.04|29044.04|29044.04|29044.04|29044.04|29044.04|29044.04|0
1642424880000|2022-01-17 13:08:00|29043.44|29043.44|29043.44|29043.44|29043.44|29043.44|29043.44|29043.44|0
1642424890000|2022-01-17 13:08:10|29042.71|29042.71|29042.71|29042.71|29042.71|29042.71|29042.71|29042.71|0
1642424900000|2022-01-17 13:08:20|29046.25|29046.25|29046.25|29046.25|29046.25|29046.25|29046.25|29046.25|0
1642424930000|2022-01-17 13:08:50|29049.78|29049.78|29049.78|29049.78|29049.78|29049.78|29049.78|29049.78|0
1642424940000|2022-01-17 13:09:00|29050.99|29050.99|29050.99|29050.99|29050.99|29050.99|29050.99|29050.99|0
1642425000000|2022-01-17 13:10:00|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|0
1642425100000|2022-01-17 13:11:40|29050.99|29050.99|29047.45|29047.45|29050.99|29050.99|29047.45|29047.45|0
1642425110000|2022-01-17 13:11:50|29043.92|29043.92|29043.92|29043.92|29043.92|29043.92|29043.92|29043.92|0
1642425140000|2022-01-17 13:12:20|29047.45|29047.45|29047.45|29047.45|29047.45|29047.45|29047.45|29047.45|0
1642425180000|2022-01-17 13:13:00|29043.92|29043.92|29043.92|29043.92|29043.92|29043.92|29043.92|29043.92|0
1642425190000|2022-01-17 13:13:10|29047.45|29047.45|29047.45|29047.45|29047.45|29047.45|29047.45|29047.45|0
1642425200000|2022-01-17 13:13:20|29050.99|29050.99|29058.05|29058.05|29058.05|29058.05|29050.99|29050.99|0
1642425380000|2022-01-17 13:16:20|29061.59|29061.59|29061.59|29061.59|29061.59|29061.59|29061.59|29061.59|0
1642425410000|2022-01-17 13:16:50|29060.77|29060.77|29060.77|29060.77|29060.77|29060.77|29060.77|29060.77|0
1642425420000|2022-01-17 13:17:00|29057.24|29057.24|29060.77|29060.77|29060.77|29060.77|29057.24|29057.24|0
1642425450000|2022-01-17 13:17:30|29064.3|29064.3|29064.3|29064.3|29064.3|29064.3|29064.3|29064.3|0
1642425460000|2022-01-17 13:17:40|29060.77|29060.77|29060.77|29060.77|29060.77|29060.77|29060.77|29060.77|0
1642425490000|2022-01-17 13:18:10|29057.24|29057.24|29057.24|29057.24|29057.24|29057.24|29057.24|29057.24|0
1642425540000|2022-01-17 13:19:00|29056.63|29056.63|29056.63|29056.63|29056.63|29056.63|29056.63|29056.63|0
1642425550000|2022-01-17 13:19:10|29060.17|29060.17|29063.7|29063.7|29063.7|29063.7|29060.17|29060.17|0
1642425570000|2022-01-17 13:19:30|29064.3|29064.3|29064.3|29064.3|29064.3|29064.3|29064.3|29064.3|0
1642425600000|2022-01-17 13:20:00|29064.91|29064.91|29069.04|29069.04|29069.04|29069.04|29064.91|29064.91|0
1642425630000|2022-01-17 13:20:30|29056.67|29056.67|29056.67|29056.67|29056.67|29056.67|29056.67|29056.67|0
1642425640000|2022-01-17 13:20:40|29058.44|29058.44|29040.76|29040.76|29058.44|29058.44|29040.76|29040.76|0
1642425650000|2022-01-17 13:20:50|29037.23|29037.23|29033.69|29033.69|29040.76|29040.76|29033.69|29033.69|0
1642425760000|2022-01-17 13:22:40|29040.76|29040.76|29040.76|29040.76|29040.76|29040.76|29040.76|29040.76|0
1642425840000|2022-01-17 13:24:00|29041.58|29041.58|29041.99|29041.99|29041.99|29041.99|29041.58|29041.58|0
1642425890000|2022-01-17 13:24:50|29045.53|29045.53|29049.06|29049.06|29049.06|29049.06|29045.53|29045.53|0
1642425900000|2022-01-17 13:25:00|29052.6|29052.6|29052.6|29052.6|29052.6|29052.6|29052.6|29052.6|0
1642425910000|2022-01-17 13:25:10|29056.13|29056.13|29056.13|29056.13|29056.13|29056.13|29056.13|29056.13|0
1642425930000|2022-01-17 13:25:30|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|29055.89|0
1642425940000|2022-01-17 13:25:40|29055.65|29055.65|29055.65|29055.65|29055.65|29055.65|29055.65|29055.65|0
1642425950000|2022-01-17 13:25:50|29052.11|29052.11|29052.11|29052.11|29052.11|29052.11|29052.11|29052.11|0
1642425970000|2022-01-17 13:26:10|29048.58|29048.58|29048.58|29048.58|29048.58|29048.58|29048.58|29048.58|0
1642425980000|2022-01-17 13:26:20|29045.04|29045.04|29045.04|29045.04|29045.04|29045.04|29045.04|29045.04|0
1642426010000|2022-01-17 13:26:50|29041.51|29041.51|29041.75|29041.75|29041.75|29041.75|29041.51|29041.51|0
1642426060000|2022-01-17 13:27:40|29041.99|29041.99|29042.48|29042.48|29042.48|29042.48|29041.99|29041.99|0
1642426100000|2022-01-17 13:28:20|29038.94|29038.94|29035.41|29035.41|29038.94|29038.94|29035.41|29035.41|0
1642426110000|2022-01-17 13:28:30|29042.48|29042.48|29042.48|29042.48|29042.48|29042.48|29042.48|29042.48|0
1642426120000|2022-01-17 13:28:40|29038.94|29038.94|29038.94|29038.94|29038.94|29038.94|29038.94|29038.94|0
1642426150000|2022-01-17 13:29:10|29042.48|29042.48|29042.48|29042.48|29042.48|29042.48|29042.48|29042.48|0
1642426200000|2022-01-17 13:30:00|29041.27|29041.27|29041.27|29041.27|29041.27|29041.27|29041.27|29041.27|0
1642426210000|2022-01-17 13:30:10|29040.67|29040.67|29040.67|29040.67|29040.67|29040.67|29040.67|29040.67|0
1642426240000|2022-01-17 13:30:40|29040.07|29040.07|29040.07|29040.07|29040.07|29040.07|29040.07|29040.07|0
1642426320000|2022-01-17 13:32:00|29043.61|29043.61|29043.61|29043.61|29043.61|29043.61|29043.61|29043.61|0
1642426370000|2022-01-17 13:32:50|29054.21|29054.21|29047.14|29047.14|29054.21|29054.21|29047.14|29047.14|0
1642426380000|2022-01-17 13:33:00|29040.07|29040.07|29040.07|29040.07|29040.07|29040.07|29040.07|29040.07|0
1642426400000|2022-01-17 13:33:20|29043.61|29043.61|29050.68|29050.68|29050.68|29050.68|29043.61|29043.61|0
1642426410000|2022-01-17 13:33:30|29047.14|29047.14|29047.14|29047.14|29047.14|29047.14|29047.14|29047.14|0
1642426450000|2022-01-17 13:34:10|29050.68|29050.68|29050.68|29050.68|29050.68|29050.68|29050.68|29050.68|0
1642426470000|2022-01-17 13:34:30|29047.14|29047.14|29047.14|29047.14|29050.68|29050.68|29047.14|29047.14|0
1642426480000|2022-01-17 13:34:40|29036.54|29036.54|29040.07|29040.07|29040.07|29040.07|29036.54|29036.54|0
1642426500000|2022-01-17 13:35:00|29043.61|29043.61|29043.61|29043.61|29043.61|29043.61|29043.61|29043.61|0
1642426510000|2022-01-17 13:35:10|29047.14|29047.14|29050.68|29050.68|29050.68|29050.68|29047.14|29047.14|0
1642426550000|2022-01-17 13:35:50|29047.14|29047.14|29047.14|29047.14|29047.14|29047.14|29047.14|29047.14|0
1642426580000|2022-01-17 13:36:20|29050.68|29050.68|29050.68|29050.68|29050.68|29050.68|29050.68|29050.68|0
1642426630000|2022-01-17 13:37:10|29054.21|29054.21|29054.21|29054.21|29054.21|29054.21|29054.21|29054.21|0
1642426700000|2022-01-17 13:38:20|29057.75|29057.75|29057.75|29057.75|29057.75|29057.75|29057.75|29057.75|0
1642426710000|2022-01-17 13:38:30|29064.82|29064.82|29064.82|29064.82|29064.82|29064.82|29064.82|29064.82|0
1642426740000|2022-01-17 13:39:00|29068.35|29068.35|29068.35|29068.35|29068.35|29068.35|29068.35|29068.35|0
1642426760000|2022-01-17 13:39:20|29071.89|29071.89|29068.35|29068.35|29071.89|29071.89|29068.35|29068.35|0
1642426790000|2022-01-17 13:39:50|29064.82|29064.82|29064.82|29064.82|29064.82|29064.82|29064.82|29064.82|0
1642426800000|2022-01-17 13:40:00|29061.28|29061.28|29061.28|29061.28|29061.28|29061.28|29061.28|29061.28|0
1642426920000|2022-01-17 13:42:00|29064.82|29064.82|29064.82|29064.82|29064.82|29064.82|29064.82|29064.82|0
1642427090000|2022-01-17 13:44:50|29068.35|29068.35|29068.35|29068.35|29068.35|29068.35|29068.35|29068.35|0
1642427100000|2022-01-17 13:45:00|29068.95|29068.95|29068.95|29068.95|29068.95|29068.95|29068.95|29068.95|0
1642427120000|2022-01-17 13:45:20|29065.42|29065.42|29065.01|29065.01|29065.42|29065.42|29065.01|29065.01|0
1642427150000|2022-01-17 13:45:50|29061.47|29061.47|29060.87|29060.87|29061.47|29061.47|29060.87|29060.87|0
1642427160000|2022-01-17 13:46:00|29064.41|29064.41|29064.41|29064.41|29064.41|29064.41|29064.41|29064.41|0
1642427190000|2022-01-17 13:46:30|29060.87|29060.87|29060.87|29060.87|29064.41|29064.41|29060.87|29060.87|0
1642427200000|2022-01-17 13:46:40|29057.34|29057.34|29056.74|29056.74|29057.34|29057.34|29056.74|29056.74|0
1642427210000|2022-01-17 13:46:50|29060.27|29060.27|29060.27|29060.27|29060.27|29060.27|29060.27|29060.27|0
1642427240000|2022-01-17 13:47:20|29056.74|29056.74|29060.27|29060.27|29060.27|29060.27|29056.74|29056.74|0
1642427270000|2022-01-17 13:47:50|29063.81|29063.81|29074.41|29074.41|29074.41|29074.41|29063.81|29063.81|0
1642427330000|2022-01-17 13:48:50|29081.48|29081.48|29081.48|29081.48|29081.48|29081.48|29081.48|29081.48|0
1642427350000|2022-01-17 13:49:10|29085.02|29085.02|29085.02|29085.02|29085.02|29085.02|29085.02|29085.02|0
1642427360000|2022-01-17 13:49:20|29081.48|29081.48|29081.48|29081.48|29081.48|29081.48|29081.48|29081.48|0
1642427370000|2022-01-17 13:49:30|29085.02|29085.02|29085.02|29085.02|29085.02|29085.02|29085.02|29085.02|0
1642427390000|2022-01-17 13:49:50|29081.48|29081.48|29077.95|29077.95|29081.48|29081.48|29077.95|29077.95|0
1642427400000|2022-01-17 13:50:00|29081.48|29081.48|29081.48|29081.48|29081.48|29081.48|29081.48|29081.48|0
1642427410000|2022-01-17 13:50:10|29085.02|29085.02|29085.02|29085.02|29085.02|29085.02|29085.02|29085.02|0
1642427470000|2022-01-17 13:51:10|29084.41|29084.41|29084.41|29084.41|29084.41|29084.41|29084.41|29084.41|0
1642427490000|2022-01-17 13:51:30|29087.95|29087.95|29083.81|29083.81|29087.95|29087.95|29083.81|29083.81|0
1642427560000|2022-01-17 13:52:40|29087.35|29087.35|29087.35|29087.35|29087.35|29087.35|29087.35|29087.35|0
1642427570000|2022-01-17 13:52:50|29090.88|29090.88|29090.88|29090.88|29090.88|29090.88|29090.88|29090.88|0
1642427620000|2022-01-17 13:53:40|29083.81|29083.81|29069.67|29069.67|29083.81|29083.81|29069.67|29069.67|0
1642427630000|2022-01-17 13:53:50|29073.21|29073.21|29076.74|29076.74|29076.74|29076.74|29073.21|29073.21|0
1642427640000|2022-01-17 13:54:00|29076.14|29076.14|29076.14|29076.14|29076.14|29076.14|29076.14|29076.14|0
1642427660000|2022-01-17 13:54:20|29075.54|29075.54|29074.94|29074.94|29076.14|29076.14|29074.94|29074.94|0
1642427680000|2022-01-17 13:54:40|29074.34|29074.34|29074.34|29074.34|29074.34|29074.34|29074.34|29074.34|0
1642427690000|2022-01-17 13:54:50|29073.74|29073.74|29073.74|29073.74|29073.74|29073.74|29073.74|29073.74|0
1642427710000|2022-01-17 13:55:10|29070.21|29070.21|29070.21|29070.21|29070.21|29070.21|29070.21|29070.21|0
1642427720000|2022-01-17 13:55:20|29069.72|29069.72|29069.72|29069.72|29069.72|29069.72|29069.72|29069.72|0
1642427730000|2022-01-17 13:55:30|29069.48|29069.48|29069.48|29069.48|29069.48|29069.48|29069.48|29069.48|0
1642427740000|2022-01-17 13:55:40|29065.94|29065.94|29065.94|29065.94|29065.94|29065.94|29065.94|29065.94|0
1642427750000|2022-01-17 13:55:50|29062.41|29062.41|29062.41|29062.41|29062.41|29062.41|29062.41|29062.41|0
1642427780000|2022-01-17 13:56:20|29058.87|29058.87|29058.87|29058.87|29058.87|29058.87|29058.87|29058.87|0
1642427790000|2022-01-17 13:56:30|29055.34|29055.34|29055.34|29055.34|29055.34|29055.34|29055.34|29055.34|0
1642427810000|2022-01-17 13:56:50|29051.8|29051.8|29044.73|29044.73|29051.8|29051.8|29044.73|29044.73|0
1642427830000|2022-01-17 13:57:10|29048.27|29048.27|29051.8|29051.8|29051.8|29051.8|29048.27|29048.27|0
1642427840000|2022-01-17 13:57:20|29055.34|29055.34|29051.8|29051.8|29055.34|29055.34|29051.8|29051.8|0
1642427870000|2022-01-17 13:57:50|29055.34|29055.34|29055.34|29055.34|29055.34|29055.34|29051.8|29051.8|0
1642427920000|2022-01-17 13:58:40|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|0
1642427930000|2022-01-17 13:58:50|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|0
1642427940000|2022-01-17 13:59:00|29041.2|29041.2|29037.66|29037.66|29041.2|29041.2|29037.66|29037.66|0
1642427960000|2022-01-17 13:59:20|29034.13|29034.13|29034.13|29034.13|29034.13|29034.13|29034.13|29034.13|0
1642427970000|2022-01-17 13:59:30|29037.66|29037.66|29037.66|29037.66|29037.66|29037.66|29037.66|29037.66|0
1642427990000|2022-01-17 13:59:50|29034.13|29034.13|29037.66|29037.66|29037.66|29037.66|29034.13|29034.13|0
1642428000000|2022-01-17 14:00:00|29034.13|29034.13|29037.66|29037.66|29037.66|29037.66|29034.13|29034.13|0
1642428010000|2022-01-17 14:00:10|29034.13|29034.13|29034.13|29034.13|29034.13|29034.13|29034.13|29034.13|0
1642428020000|2022-01-17 14:00:20|29037.66|29037.66|29037.66|29037.66|29037.66|29037.66|29037.66|29037.66|0
1642428030000|2022-01-17 14:00:30|29041.2|29041.2|29048.27|29048.27|29048.27|29048.27|29041.2|29041.2|0
1642428060000|2022-01-17 14:01:00|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|0
1642428070000|2022-01-17 14:01:10|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|0
1642428080000|2022-01-17 14:01:20|29044.73|29044.73|29048.27|29048.27|29048.27|29048.27|29044.73|29044.73|0
1642428090000|2022-01-17 14:01:30|29051.8|29051.8|29051.8|29051.8|29051.8|29051.8|29051.8|29051.8|0
1642428100000|2022-01-17 14:01:40|29052.41|29052.41|29052.41|29052.41|29052.41|29052.41|29052.41|29052.41|0
1642428120000|2022-01-17 14:02:00|29048.87|29048.87|29049.47|29049.47|29049.47|29049.47|29048.87|29048.87|0
1642428130000|2022-01-17 14:02:10|29053.01|29053.01|29053.01|29053.01|29053.01|29053.01|29053.01|29053.01|0
1642428140000|2022-01-17 14:02:20|29056.54|29056.54|29053.01|29053.01|29056.54|29056.54|29053.01|29053.01|0
1642428180000|2022-01-17 14:03:00|29056.54|29056.54|29056.54|29056.54|29056.54|29056.54|29056.54|29056.54|0
1642428190000|2022-01-17 14:03:10|29053.01|29053.01|29053.01|29053.01|29053.01|29053.01|29053.01|29053.01|0
1642428210000|2022-01-17 14:03:30|29056.54|29056.54|29056.54|29056.54|29056.54|29056.54|29056.54|29056.54|0
1642428240000|2022-01-17 14:04:00|29060.08|29060.08|29060.08|29060.08|29060.08|29060.08|29060.08|29060.08|0
1642428250000|2022-01-17 14:04:10|29063.61|29063.61|29067.15|29067.15|29067.15|29067.15|29063.61|29063.61|0
1642428290000|2022-01-17 14:04:50|29070.68|29070.68|29070.68|29070.68|29070.68|29070.68|29070.68|29070.68|0
1642428300000|2022-01-17 14:05:00|29067.15|29067.15|29067.15|29067.15|29067.15|29067.15|29067.15|29067.15|0
1642428310000|2022-01-17 14:05:10|29063.61|29063.61|29063.61|29063.61|29063.61|29063.61|29063.61|29063.61|0
1642428390000|2022-01-17 14:06:30|29060.08|29060.08|29060.08|29060.08|29060.08|29060.08|29060.08|29060.08|0
1642428410000|2022-01-17 14:06:50|29063.61|29063.61|29063.61|29063.61|29063.61|29063.61|29063.61|29063.61|0
1642428420000|2022-01-17 14:07:00|29056.54|29056.54|29067.15|29067.15|29067.15|29067.15|29056.54|29056.54|0
1642428480000|2022-01-17 14:08:00|29067.75|29067.75|29067.75|29067.75|29067.75|29067.75|29067.75|29067.75|0
1642428490000|2022-01-17 14:08:10|29068.35|29068.35|29067.75|29067.75|29068.35|29068.35|29067.75|29067.75|0
1642428500000|2022-01-17 14:08:20|29071.28|29071.28|29071.28|29071.28|29071.28|29071.28|29071.28|29071.28|0
1642428560000|2022-01-17 14:09:20|29067.75|29067.75|29067.26|29067.26|29067.75|29067.75|29067.26|29067.26|0
1642428570000|2022-01-17 14:09:30|29063.73|29063.73|29067.26|29067.26|29067.26|29067.26|29063.73|29063.73|0
1642428590000|2022-01-17 14:09:50|29070.8|29070.8|29070.8|29070.8|29070.8|29070.8|29070.8|29070.8|0
1642428600000|2022-01-17 14:10:00|29066.66|29066.66|29066.66|29066.66|29066.66|29066.66|29066.66|29066.66|0
1642428610000|2022-01-17 14:10:10|29063.13|29063.13|29063.13|29063.13|29063.13|29063.13|29063.13|29063.13|0
1642428630000|2022-01-17 14:10:30|29063.73|29063.73|29063.73|29063.73|29063.73|29063.73|29063.73|29063.73|0
1642428680000|2022-01-17 14:11:20|29060.19|29060.19|29053.12|29053.12|29060.19|29060.19|29053.12|29053.12|0
1642428690000|2022-01-17 14:11:30|29056.66|29056.66|29063.73|29063.73|29063.73|29063.73|29056.66|29056.66|0
1642428710000|2022-01-17 14:11:50|29061.93|29061.93|29061.93|29061.93|29061.93|29061.93|29061.93|29061.93|0
1642428740000|2022-01-17 14:12:20|29061.52|29061.52|29061.52|29061.52|29061.52|29061.52|29061.52|29061.52|0
1642428770000|2022-01-17 14:12:50|29057.98|29057.98|29057.98|29057.98|29057.98|29057.98|29057.98|29057.98|0
1642428780000|2022-01-17 14:13:00|29061.52|29061.52|29061.52|29061.52|29061.52|29061.52|29061.52|29061.52|0
1642428830000|2022-01-17 14:13:50|29065.05|29065.05|29061.52|29061.52|29065.05|29065.05|29061.52|29061.52|0
1642428840000|2022-01-17 14:14:00|29062.12|29062.12|29058.58|29058.58|29062.12|29062.12|29058.58|29058.58|0
1642428850000|2022-01-17 14:14:10|29058.82|29058.82|29058.82|29058.82|29058.82|29058.82|29058.82|29058.82|0
1642428860000|2022-01-17 14:14:20|29062.36|29062.36|29058.82|29058.82|29062.36|29062.36|29058.82|29058.82|0
1642428880000|2022-01-17 14:14:40|29060.02|29060.02|29060.63|29060.63|29060.63|29060.63|29060.02|29060.02|0
1642428890000|2022-01-17 14:14:50|29057.09|29057.09|29060.63|29060.63|29060.63|29060.63|29057.09|29057.09|0
1642428900000|2022-01-17 14:15:00|29061.83|29061.83|29061.83|29061.83|29061.83|29061.83|29061.83|29061.83|0
1642428910000|2022-01-17 14:15:10|29065.36|29065.36|29065.36|29065.36|29065.36|29065.36|29065.36|29065.36|0
1642428940000|2022-01-17 14:15:40|29068.9|29068.9|29072.43|29072.43|29072.43|29072.43|29068.9|29068.9|0
1642428960000|2022-01-17 14:16:00|29068.9|29068.9|29068.49|29068.49|29068.9|29068.9|29068.49|29068.49|0
1642429010000|2022-01-17 14:16:50|29066.68|29066.68|29066.68|29066.68|29066.68|29066.68|29066.68|29066.68|0
1642429020000|2022-01-17 14:17:00|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|0
1642429030000|2022-01-17 14:17:10|29073.75|29073.75|29073.75|29073.75|29073.75|29073.75|29073.75|29073.75|0
1642429070000|2022-01-17 14:17:50|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|29070.22|0
1642429080000|2022-01-17 14:18:00|29070.46|29070.46|29070.46|29070.46|29070.46|29070.46|29070.46|29070.46|0
1642429090000|2022-01-17 14:18:10|29066.93|29066.93|29066.93|29066.93|29066.93|29066.93|29066.93|29066.93|0
1642429120000|2022-01-17 14:18:40|29065.73|29065.73|29065.73|29065.73|29065.73|29065.73|29065.73|29065.73|0
1642429160000|2022-01-17 14:19:20|29058.66|29058.66|29055.12|29055.12|29058.66|29058.66|29055.12|29055.12|0
1642429190000|2022-01-17 14:19:50|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|0
1642429200000|2022-01-17 14:20:00|29050.98|29050.98|29050.17|29050.17|29050.98|29050.98|29050.17|29050.17|0
1642429210000|2022-01-17 14:20:10|29046.63|29046.63|29046.63|29046.63|29046.63|29046.63|29046.63|29046.63|0
1642429260000|2022-01-17 14:21:00|29043.1|29043.1|29039.56|29039.56|29043.1|29043.1|29039.56|29039.56|0
1642429270000|2022-01-17 14:21:10|29038.96|29038.96|29038.96|29038.96|29042.49|29042.49|29038.96|29038.96|0
1642429300000|2022-01-17 14:21:40|29042.49|29042.49|29042.49|29042.49|29042.49|29042.49|29042.49|29042.49|0
1642429360000|2022-01-17 14:22:40|29038.96|29038.96|29038.96|29038.96|29038.96|29038.96|29038.96|29038.96|0
1642429380000|2022-01-17 14:23:00|29042.49|29042.49|29038.96|29038.96|29042.49|29042.49|29038.96|29038.96|0
1642429400000|2022-01-17 14:23:20|29042.49|29042.49|29042.49|29042.49|29042.49|29042.49|29042.49|29042.49|0
1642429420000|2022-01-17 14:23:40|29041.67|29041.67|29041.67|29041.67|29041.67|29041.67|29041.67|29041.67|0
1642429440000|2022-01-17 14:24:00|29038.14|29038.14|29031.07|29031.07|29038.14|29038.14|29031.07|29031.07|0
1642429520000|2022-01-17 14:25:20|29034.61|29034.61|29034.61|29034.61|29034.61|29034.61|29034.61|29034.61|0
1642429540000|2022-01-17 14:25:40|29035.21|29035.21|29035.21|29035.21|29035.21|29035.21|29035.21|29035.21|0
1642429560000|2022-01-17 14:26:00|29038.74|29038.74|29035.21|29035.21|29038.74|29038.74|29035.21|29035.21|0
1642429590000|2022-01-17 14:26:30|29031.67|29031.67|29031.67|29031.67|29031.67|29031.67|29031.67|29031.67|0
1642429660000|2022-01-17 14:27:40|29035.21|29035.21|29034.61|29034.61|29035.21|29035.21|29034.61|29034.61|0
1642429750000|2022-01-17 14:29:10|29035.01|29035.01|29038.55|29038.55|29042.08|29042.08|29035.01|29035.01|0
1642429770000|2022-01-17 14:29:30|29035.01|29035.01|29035.01|29035.01|29038.55|29038.55|29035.01|29035.01|0
1642429790000|2022-01-17 14:29:50|29035.62|29035.62|29035.01|29035.01|29036.22|29036.22|29035.01|29035.01|0
1642429800000|2022-01-17 14:30:00|29034.41|29034.41|29037.35|29037.35|29037.95|29037.95|29034.41|29034.41|0
1642429810000|2022-01-17 14:30:10|29040.88|29040.88|29040.88|29040.88|29040.88|29040.88|29040.88|29040.88|0
1642429820000|2022-01-17 14:30:20|29040.47|29040.47|29036.94|29036.94|29040.47|29040.47|29036.94|29036.94|0
1642429870000|2022-01-17 14:31:10|29040.47|29040.47|29036.94|29036.94|29040.47|29040.47|29036.94|29036.94|0
1642429920000|2022-01-17 14:32:00|29036.34|29036.34|29035.37|29035.37|29036.34|29036.34|29035.37|29035.37|0
1642429940000|2022-01-17 14:32:20|29031.83|29031.83|29028.3|29028.3|29031.83|29031.83|29028.3|29028.3|0
1642429960000|2022-01-17 14:32:40|29024.76|29024.76|29028.3|29028.3|29028.3|29028.3|29024.76|29024.76|0
1642429970000|2022-01-17 14:32:50|29024.76|29024.76|29024.76|29024.76|29024.76|29024.76|29024.76|29024.76|0
1642429990000|2022-01-17 14:33:10|29021.23|29021.23|29021.23|29021.23|29021.23|29021.23|29021.23|29021.23|0
1642430000000|2022-01-17 14:33:20|29024.76|29024.76|29024.76|29024.76|29024.76|29024.76|29024.76|29024.76|0
1642430020000|2022-01-17 14:33:40|29021.23|29021.23|29017.69|29017.69|29021.23|29021.23|29017.69|29017.69|0
1642430030000|2022-01-17 14:33:50|29017.09|29017.09|29017.09|29017.09|29017.09|29017.09|29017.09|29017.09|0
1642430080000|2022-01-17 14:34:40|29013.56|29013.56|29013.56|29013.56|29013.56|29013.56|29013.56|29013.56|0
1642430100000|2022-01-17 14:35:00|29010.02|29010.02|29010.02|29010.02|29010.02|29010.02|29010.02|29010.02|0
1642430170000|2022-01-17 14:36:10|29006.49|29006.49|29006.49|29006.49|29006.49|29006.49|29006.49|29006.49|0
1642430200000|2022-01-17 14:36:40|29013.56|29013.56|29013.56|29013.56|29013.56|29013.56|29013.56|29013.56|0
1642430210000|2022-01-17 14:36:50|29017.09|29017.09|29027.7|29027.7|29027.7|29027.7|29017.09|29017.09|0
1642430220000|2022-01-17 14:37:00|29024.16|29024.16|29017.09|29017.09|29024.16|29024.16|29017.09|29017.09|0
1642430230000|2022-01-17 14:37:10|29020.63|29020.63|29020.63|29020.63|29020.63|29020.63|29020.63|29020.63|0
1642430240000|2022-01-17 14:37:20|29017.09|29017.09|29017.09|29017.09|29017.09|29017.09|29017.09|29017.09|0
1642430260000|2022-01-17 14:37:40|29015.89|29015.89|29013.49|29013.49|29015.89|29015.89|29013.49|29013.49|0
1642430280000|2022-01-17 14:38:00|29013.08|29013.08|29012.48|29012.48|29013.08|29013.08|29012.48|29012.48|0
1642430290000|2022-01-17 14:38:10|29016.01|29016.01|29016.01|29016.01|29016.01|29016.01|29016.01|29016.01|0
1642430310000|2022-01-17 14:38:30|29012.48|29012.48|29012.48|29012.48|29012.48|29012.48|29012.48|29012.48|0
1642430350000|2022-01-17 14:39:10|29014.28|29014.28|29011.35|29011.35|29014.88|29014.88|29011.35|29011.35|0
1642430360000|2022-01-17 14:39:20|29007.81|29007.81|29007.81|29007.81|29007.81|29007.81|29007.81|29007.81|0
1642430380000|2022-01-17 14:39:40|29004.28|29004.28|29007.81|29007.81|29007.81|29007.81|29004.28|29004.28|0
1642430390000|2022-01-17 14:39:50|29011.35|29011.35|29004.28|29004.28|29011.35|29011.35|29004.28|29004.28|0
1642430450000|2022-01-17 14:40:50|29000.74|29000.74|29000.74|29000.74|29000.74|29000.74|29000.74|29000.74|0
1642430460000|2022-01-17 14:41:00|29001.34|29001.34|29001.34|29001.34|29001.34|29001.34|29001.34|29001.34|0
1642430510000|2022-01-17 14:41:50|28997.81|28997.81|29004.88|29004.88|29004.88|29004.88|28997.81|28997.81|0
1642430530000|2022-01-17 14:42:10|29004.39|29004.39|29004.39|29004.39|29004.39|29004.39|29004.39|29004.39|0
1642430550000|2022-01-17 14:42:30|29004.88|29004.88|29004.88|29004.88|29005.12|29005.12|29004.88|29004.88|0
1642430600000|2022-01-17 14:43:20|29008.41|29008.41|29011.95|29011.95|29011.95|29011.95|29008.41|29008.41|0
1642430630000|2022-01-17 14:43:50|29022.55|29022.55|29022.55|29022.55|29022.55|29022.55|29022.55|29022.55|0
1642430660000|2022-01-17 14:44:20|29019.02|29019.02|29019.02|29019.02|29019.02|29019.02|29019.02|29019.02|0
1642430680000|2022-01-17 14:44:40|29026.09|29026.09|29026.09|29026.09|29026.09|29026.09|29026.09|29026.09|0
1642430690000|2022-01-17 14:44:50|29026.33|29026.33|29026.33|29026.33|29026.33|29026.33|29026.33|29026.33|0
1642430700000|2022-01-17 14:45:00|29029.86|29029.86|29031.09|29031.09|29031.09|29031.09|29029.86|29029.86|0
1642430780000|2022-01-17 14:46:20|29045.23|29045.23|29045.83|29045.83|29045.83|29045.83|29045.23|29045.23|0
1642430800000|2022-01-17 14:46:40|29049.37|29049.37|29052.9|29052.9|29052.9|29052.9|29049.37|29049.37|0
1642430890000|2022-01-17 14:48:10|29052.3|29052.3|29052.3|29052.3|29052.3|29052.3|29052.3|29052.3|0
1642430910000|2022-01-17 14:48:30|29041.7|29041.7|29041.7|29041.7|29041.7|29041.7|29041.7|29041.7|0
1642431000000|2022-01-17 14:50:00|29045.23|29045.23|29045.23|29045.23|29045.23|29045.23|29045.23|29045.23|0
1642431010000|2022-01-17 14:50:10|29041.7|29041.7|29041.7|29041.7|29041.7|29041.7|29041.7|29041.7|0
1642431080000|2022-01-17 14:51:20|29041.1|29041.1|29040.5|29040.5|29041.1|29041.1|29040.5|29040.5|0
1642431110000|2022-01-17 14:51:50|29041.1|29041.1|29041.1|29041.1|29041.1|29041.1|29041.1|29041.1|0
1642431130000|2022-01-17 14:52:10|29040.28|29040.28|29040.28|29040.28|29040.28|29040.28|29040.28|29040.28|0
1642431150000|2022-01-17 14:52:30|29043.81|29043.81|29040.28|29040.28|29043.81|29043.81|29040.28|29040.28|0
1642431170000|2022-01-17 14:52:50|29036.74|29036.74|29036.74|29036.74|29036.74|29036.74|29036.74|29036.74|0
1642431180000|2022-01-17 14:53:00|29036.14|29036.14|29036.74|29036.74|29036.74|29036.74|29036.14|29036.14|0
1642431210000|2022-01-17 14:53:30|29036.99|29036.99|29036.99|29036.99|29036.99|29036.99|29036.99|29036.99|0
1642431220000|2022-01-17 14:53:40|29040.52|29040.52|29040.52|29040.52|29040.52|29040.52|29040.52|29040.52|0
1642431250000|2022-01-17 14:54:10|29039.7|29039.7|29039.29|29039.29|29039.7|29039.7|29039.29|29039.29|0
1642431310000|2022-01-17 14:55:10|29039.77|29039.77|29039.77|29039.77|29039.77|29039.77|29039.77|29039.77|0
1642431340000|2022-01-17 14:55:40|29043.31|29043.31|29046.84|29046.84|29046.84|29046.84|29043.31|29043.31|0
1642431360000|2022-01-17 14:56:00|29047.25|29047.25|29047.25|29047.25|29047.25|29047.25|29047.25|29047.25|0
1642431370000|2022-01-17 14:56:10|29047.66|29047.66|29047.66|29047.66|29047.66|29047.66|29047.66|29047.66|0
1642431380000|2022-01-17 14:56:20|29044.13|29044.13|29044.13|29044.13|29044.13|29044.13|29044.13|29044.13|0
1642431430000|2022-01-17 14:57:10|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|0
1642431440000|2022-01-17 14:57:20|29044.13|29044.13|29044.13|29044.13|29044.13|29044.13|29044.13|29044.13|0
1642431450000|2022-01-17 14:57:30|29047.66|29047.66|29047.66|29047.66|29047.66|29047.66|29047.66|29047.66|0
1642431510000|2022-01-17 14:58:30|29065.34|29065.34|29065.34|29065.34|29065.34|29065.34|29065.34|29065.34|0
1642431520000|2022-01-17 14:58:40|29066.54|29066.54|29068.34|29068.34|29068.34|29068.34|29066.54|29066.54|0
1642431530000|2022-01-17 14:58:50|29075.41|29075.41|29079.19|29079.19|29079.19|29079.19|29075.41|29075.41|0
1642431540000|2022-01-17 14:59:00|29079.79|29079.79|29072.72|29072.72|29079.79|29079.79|29072.72|29072.72|0
1642431580000|2022-01-17 14:59:40|29069.19|29069.19|29069.19|29069.19|29069.19|29069.19|29069.19|29069.19|0
1642431590000|2022-01-17 14:59:50|29072.72|29072.72|29079.79|29079.79|29079.79|29079.79|29072.72|29072.72|0
1642431600000|2022-01-17 15:00:00|29080.39|29080.39|29080.39|29080.39|29080.39|29080.39|29080.39|29080.39|0
1642431610000|2022-01-17 15:00:10|29079.19|29079.19|29079.19|29079.19|29079.19|29079.19|29079.19|29079.19|0
1642431620000|2022-01-17 15:00:20|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|0
1642431630000|2022-01-17 15:00:30|29072.12|29072.12|29068.58|29068.58|29072.12|29072.12|29068.58|29068.58|0
1642431640000|2022-01-17 15:00:40|29065.05|29065.05|29057.98|29057.98|29065.05|29065.05|29057.98|29057.98|0
1642431680000|2022-01-17 15:01:20|29050.91|29050.91|29050.91|29050.91|29050.91|29050.91|29050.91|29050.91|0
1642431700000|2022-01-17 15:01:40|29054.45|29054.45|29054.45|29054.45|29054.45|29054.45|29054.45|29054.45|0
1642431730000|2022-01-17 15:02:10|29050.91|29050.91|29050.91|29050.91|29050.91|29050.91|29050.91|29050.91|0
1642431740000|2022-01-17 15:02:20|29047.38|29047.38|29047.38|29047.38|29047.38|29047.38|29047.38|29047.38|0
1642431760000|2022-01-17 15:02:40|29047.13|29047.13|29050.67|29050.67|29050.67|29050.67|29047.13|29047.13|0
1642431770000|2022-01-17 15:02:50|29054.2|29054.2|29054.2|29054.2|29054.2|29054.2|29054.2|29054.2|0
1642431830000|2022-01-17 15:03:50|29050.67|29050.67|29054.2|29054.2|29054.2|29054.2|29050.67|29050.67|0
1642431850000|2022-01-17 15:04:10|29050.67|29050.67|29047.13|29047.13|29050.67|29050.67|29047.13|29047.13|0
1642431890000|2022-01-17 15:04:50|29051.08|29051.08|29058.15|29058.15|29058.15|29058.15|29051.08|29051.08|0
1642431900000|2022-01-17 15:05:00|29058.75|29058.75|29058.75|29058.75|29058.75|29058.75|29058.75|29058.75|0
1642431910000|2022-01-17 15:05:10|29058.99|29058.99|29066.06|29066.06|29069.6|29069.6|29058.99|29058.99|0
1642431930000|2022-01-17 15:05:30|29069.6|29069.6|29069.6|29069.6|29069.6|29069.6|29069.6|29069.6|0
1642431940000|2022-01-17 15:05:40|29076.67|29076.67|29077.29|29077.29|29077.29|29077.29|29076.06|29076.06|0
1642431960000|2022-01-17 15:06:00|29087.9|29087.9|29094.97|29094.97|29094.97|29094.97|29087.9|29087.9|0
1642432000000|2022-01-17 15:06:40|29091.43|29091.43|29094.97|29094.97|29094.97|29094.97|29091.43|29091.43|0
1642432020000|2022-01-17 15:07:00|29091.43|29091.43|29091.43|29091.43|29091.43|29091.43|29091.43|29091.43|0
1642432040000|2022-01-17 15:07:20|29098.5|29098.5|29098.5|29098.5|29098.5|29098.5|29098.5|29098.5|0
1642432070000|2022-01-17 15:07:50|29094.97|29094.97|29094.97|29094.97|29098.5|29098.5|29094.97|29094.97|0
1642432170000|2022-01-17 15:09:30|29098.5|29098.5|29098.5|29098.5|29098.5|29098.5|29098.5|29098.5|0
1642432240000|2022-01-17 15:10:40|29099.1|29099.1|29099.1|29099.1|29099.1|29099.1|29099.1|29099.1|0
1642432290000|2022-01-17 15:11:30|29102.64|29102.64|29102.64|29102.64|29102.64|29102.64|29102.64|29102.64|0
1642432300000|2022-01-17 15:11:40|29102.04|29102.04|29100.84|29100.84|29102.04|29102.04|29100.84|29100.84|0
1642432310000|2022-01-17 15:11:50|29093.77|29093.77|29093.77|29093.77|29093.77|29093.77|29093.77|29093.77|0
1642432320000|2022-01-17 15:12:00|29090.23|29090.23|29093.77|29093.77|29093.77|29093.77|29090.23|29090.23|0
1642432340000|2022-01-17 15:12:20|29093.36|29093.36|29093.36|29093.36|29093.36|29093.36|29093.36|29093.36|0
1642432350000|2022-01-17 15:12:30|29093.6|29093.6|29093.6|29093.6|29093.6|29093.6|29093.6|29093.6|0
1642432370000|2022-01-17 15:12:50|29086.53|29086.53|29086.53|29086.53|29086.53|29086.53|29086.53|29086.53|0
1642432400000|2022-01-17 15:13:20|29082.99|29082.99|29082.99|29082.99|29082.99|29082.99|29082.99|29082.99|0
1642432410000|2022-01-17 15:13:30|29079.46|29079.46|29079.46|29079.46|29079.46|29079.46|29079.46|29079.46|0
1642432430000|2022-01-17 15:13:50|29082.99|29082.99|29082.99|29082.99|29082.99|29082.99|29082.99|29082.99|0
1642432450000|2022-01-17 15:14:10|29086.53|29086.53|29086.53|29086.53|29086.53|29086.53|29086.53|29086.53|0
1642432460000|2022-01-17 15:14:20|29082.99|29082.99|29082.99|29082.99|29082.99|29082.99|29082.99|29082.99|0
1642432500000|2022-01-17 15:15:00|29090.06|29090.06|29093.6|29093.6|29093.6|29093.6|29090.06|29090.06|0
1642432510000|2022-01-17 15:15:10|29093.84|29093.84|29100.91|29100.91|29100.91|29100.91|29093.84|29093.84|0
1642432520000|2022-01-17 15:15:20|29097.38|29097.38|29097.38|29097.38|29097.38|29097.38|29097.38|29097.38|0
1642432550000|2022-01-17 15:15:50|29093.84|29093.84|29094.08|29094.08|29094.08|29094.08|29093.84|29093.84|0
1642432570000|2022-01-17 15:16:10|29094.57|29094.57|29094.57|29094.57|29094.57|29094.57|29094.57|29094.57|0
1642432610000|2022-01-17 15:16:50|29093.97|29093.97|29097.5|29097.5|29097.5|29097.5|29093.97|29093.97|0
1642432620000|2022-01-17 15:17:00|29096.9|29096.9|29092.55|29092.55|29096.9|29096.9|29092.55|29092.55|0
1642432630000|2022-01-17 15:17:10|29099.62|29099.62|29099.62|29099.62|29099.62|29099.62|29099.62|29099.62|0
1642432640000|2022-01-17 15:17:20|29099.01|29099.01|29099.62|29099.62|29099.62|29099.62|29099.01|29099.01|0
1642432650000|2022-01-17 15:17:30|29099.01|29099.01|29099.01|29099.01|29099.01|29099.01|29099.01|29099.01|0
1642432710000|2022-01-17 15:18:30|29113.15|29113.15|29113.15|29113.15|29113.15|29113.15|29113.15|29113.15|0
1642432730000|2022-01-17 15:18:50|29109.62|29109.62|29109.62|29109.62|29109.62|29109.62|29109.62|29109.62|0
1642432770000|2022-01-17 15:19:30|29106.08|29106.08|29106.08|29106.08|29106.08|29106.08|29106.08|29106.08|0
1642432810000|2022-01-17 15:20:10|29105.6|29105.6|29105.6|29105.6|29105.6|29105.6|29105.6|29105.6|0
1642432830000|2022-01-17 15:20:30|29105.36|29105.36|29104.76|29104.76|29105.36|29105.36|29104.76|29104.76|0
1642432840000|2022-01-17 15:20:40|29097.69|29097.69|29100.62|29100.62|29101.22|29101.22|29097.69|29097.69|0
1642432860000|2022-01-17 15:21:00|29101.82|29101.82|29102.42|29102.42|29102.42|29102.42|29101.82|29101.82|0
1642432870000|2022-01-17 15:21:10|29101.82|29101.82|29102.42|29102.42|29102.42|29102.42|29101.82|29101.82|0
1642432880000|2022-01-17 15:21:20|29103.03|29103.03|29103.63|29103.63|29103.63|29103.63|29103.03|29103.03|0
1642432890000|2022-01-17 15:21:30|29105.43|29105.43|29105.43|29105.43|29106.03|29106.03|29105.43|29105.43|0
1642432910000|2022-01-17 15:21:50|29104.83|29104.83|29108.36|29108.36|29108.36|29108.36|29104.83|29104.83|0
1642433000000|2022-01-17 15:23:20|29108.6|29108.6|29108.6|29108.6|29108.6|29108.6|29108.6|29108.6|0
1642433060000|2022-01-17 15:24:20|29112.14|29112.14|29112.14|29112.14|29112.14|29112.14|29112.14|29112.14|0
1642433120000|2022-01-17 15:25:20|29108.6|29108.6|29101.53|29101.53|29108.6|29108.6|29101.53|29101.53|0
1642433150000|2022-01-17 15:25:50|29102.02|29102.02|29102.02|29102.02|29102.02|29102.02|29102.02|29102.02|0
1642433220000|2022-01-17 15:27:00|29101.42|29101.42|29101.42|29101.42|29101.42|29101.42|29101.42|29101.42|0
1642433230000|2022-01-17 15:27:10|29097.88|29097.88|29097.88|29097.88|29097.88|29097.88|29097.88|29097.88|0
1642433260000|2022-01-17 15:27:40|29094.35|29094.35|29094.35|29094.35|29094.35|29094.35|29094.35|29094.35|0
1642433280000|2022-01-17 15:28:00|29093.75|29093.75|29093.75|29093.75|29093.75|29093.75|29093.75|29093.75|0
1642433300000|2022-01-17 15:28:20|29097.28|29097.28|29097.28|29097.28|29097.28|29097.28|29097.28|29097.28|0
1642433350000|2022-01-17 15:29:10|29097.52|29097.52|29097.52|29097.52|29097.52|29097.52|29097.52|29097.52|0
1642433380000|2022-01-17 15:29:40|29098.13|29098.13|29098.73|29098.73|29098.73|29098.73|29098.13|29098.13|0
1642433450000|2022-01-17 15:30:50|29102.26|29102.26|29102.5|29102.5|29102.5|29102.5|29102.26|29102.26|0
1642433490000|2022-01-17 15:31:30|29098.97|29098.97|29098.97|29098.97|29098.97|29098.97|29098.97|29098.97|0
1642433510000|2022-01-17 15:31:50|29098.24|29098.24|29097.52|29097.52|29098.24|29098.24|29097.52|29097.52|0
1642433530000|2022-01-17 15:32:10|29093.98|29093.98|29086.91|29086.91|29093.98|29093.98|29086.91|29086.91|0
1642433560000|2022-01-17 15:32:40|29090.45|29090.45|29093.98|29093.98|29093.98|29093.98|29090.45|29090.45|0
1642433610000|2022-01-17 15:33:30|29090.45|29090.45|29090.45|29090.45|29090.45|29090.45|29090.45|29090.45|0
1642433620000|2022-01-17 15:33:40|29091.65|29091.65|29091.65|29091.65|29091.65|29091.65|29091.65|29091.65|0
1642433640000|2022-01-17 15:34:00|29095.18|29095.18|29098.72|29098.72|29098.72|29098.72|29095.18|29095.18|0
1642433700000|2022-01-17 15:35:00|29102.25|29102.25|29102.25|29102.25|29102.25|29102.25|29102.25|29102.25|0
1642433710000|2022-01-17 15:35:10|29105.79|29105.79|29105.79|29105.79|29105.79|29105.79|29105.79|29105.79|0
1642433720000|2022-01-17 15:35:20|29106.03|29106.03|29106.03|29106.03|29106.03|29106.03|29106.03|29106.03|0
1642433760000|2022-01-17 15:36:00|29105.55|29105.55|29105.55|29105.55|29105.55|29105.55|29105.55|29105.55|0
1642433790000|2022-01-17 15:36:30|29104.94|29104.94|29104.94|29104.94|29104.94|29104.94|29104.94|29104.94|0
1642433810000|2022-01-17 15:36:50|29108.48|29108.48|29104.94|29104.94|29108.48|29108.48|29104.94|29104.94|0
1642433820000|2022-01-17 15:37:00|29108.48|29108.48|29104.94|29104.94|29108.48|29108.48|29104.94|29104.94|0
1642433840000|2022-01-17 15:37:20|29108.48|29108.48|29108.48|29108.48|29108.48|29108.48|29108.48|29108.48|0
1642433860000|2022-01-17 15:37:40|29112.01|29112.01|29112.01|29112.01|29112.01|29112.01|29112.01|29112.01|0
1642433900000|2022-01-17 15:38:20|29115.55|29115.55|29115.55|29115.55|29115.55|29115.55|29115.55|29115.55|0
1642433950000|2022-01-17 15:39:10|29119.08|29119.08|29119.08|29119.08|29119.08|29119.08|29119.08|29119.08|0
1642433980000|2022-01-17 15:39:40|29122.62|29122.62|29122.62|29122.62|29122.62|29122.62|29122.62|29122.62|0
1642433990000|2022-01-17 15:39:50|29129.69|29129.69|29129.69|29129.69|29129.69|29129.69|29129.69|29129.69|0
1642434020000|2022-01-17 15:40:20|29130.29|29130.29|29130.29|29130.29|29130.29|29130.29|29130.29|29130.29|0
1642434050000|2022-01-17 15:40:50|29133.82|29133.82|29133.82|29133.82|29133.82|29133.82|29133.82|29133.82|0
1642434060000|2022-01-17 15:41:00|29134.43|29134.43|29138.56|29138.56|29138.56|29138.56|29134.43|29134.43|0
1642434110000|2022-01-17 15:41:50|29145.63|29145.63|29135.03|29135.03|29145.63|29145.63|29135.03|29135.03|0
1642434120000|2022-01-17 15:42:00|29131.49|29131.49|29131.49|29131.49|29131.49|29131.49|29131.49|29131.49|0
1642434140000|2022-01-17 15:42:20|29127.96|29127.96|29131.49|29131.49|29131.49|29131.49|29127.96|29127.96|0
1642434160000|2022-01-17 15:42:40|29138.56|29138.56|29138.56|29138.56|29138.56|29138.56|29138.56|29138.56|0
1642434240000|2022-01-17 15:44:00|29138.97|29138.97|29138.97|29138.97|29138.97|29138.97|29138.97|29138.97|0
1642434270000|2022-01-17 15:44:30|29135.44|29135.44|29138.97|29138.97|29138.97|29138.97|29135.44|29135.44|0
1642434300000|2022-01-17 15:45:00|29138.56|29138.56|29131.49|29131.49|29138.56|29138.56|29131.49|29131.49|0
1642434310000|2022-01-17 15:45:10|29127.96|29127.96|29124.42|29124.42|29127.96|29127.96|29124.42|29124.42|0
1642434320000|2022-01-17 15:45:20|29127.96|29127.96|29127.96|29127.96|29127.96|29127.96|29127.96|29127.96|0
1642434330000|2022-01-17 15:45:30|29126.75|29126.75|29126.75|29126.75|29126.75|29126.75|29126.75|29126.75|0
1642434340000|2022-01-17 15:45:40|29126.51|29126.51|29126.51|29126.51|29126.51|29126.51|29126.51|29126.51|0
1642434350000|2022-01-17 15:45:50|29130.05|29130.05|29130.46|29130.46|29130.46|29130.46|29130.05|29130.05|0
1642434360000|2022-01-17 15:46:00|29126.92|29126.92|29130.46|29130.46|29130.46|29130.46|29126.92|29126.92|0
1642434420000|2022-01-17 15:47:00|29126.92|29126.92|29126.92|29126.92|29126.92|29126.92|29126.92|29126.92|0
1642434430000|2022-01-17 15:47:10|29126.32|29126.32|29122.19|29122.19|29126.32|29126.32|29122.19|29122.19|0
1642434480000|2022-01-17 15:48:00|29121.78|29121.78|29121.37|29121.37|29121.78|29121.78|29121.37|29121.37|0
1642434490000|2022-01-17 15:48:10|29124.9|29124.9|29128.44|29128.44|29128.44|29128.44|29124.9|29124.9|0
1642434530000|2022-01-17 15:48:50|29124.9|29124.9|29124.9|29124.9|29124.9|29124.9|29124.9|29124.9|0
1642434560000|2022-01-17 15:49:20|29125.14|29125.14|29125.14|29125.14|29125.14|29125.14|29125.14|29125.14|0
1642434600000|2022-01-17 15:50:00|29128.68|29128.68|29129.28|29129.28|29129.28|29129.28|29128.68|29128.68|0
1642434630000|2022-01-17 15:50:30|29125.74|29125.74|29125.74|29125.74|29125.74|29125.74|29125.74|29125.74|0
1642434640000|2022-01-17 15:50:40|29122.21|29122.21|29122.21|29122.21|29122.21|29122.21|29122.21|29122.21|0
1642434730000|2022-01-17 15:52:10|29118.67|29118.67|29118.67|29118.67|29118.67|29118.67|29118.67|29118.67|0
1642434750000|2022-01-17 15:52:30|29119.28|29119.28|29122.81|29122.81|29122.81|29122.81|29119.28|29119.28|0
1642434800000|2022-01-17 15:53:20|29126.34|29126.34|29127.16|29127.16|29127.16|29127.16|29126.34|29126.34|0
1642434810000|2022-01-17 15:53:30|29123.63|29123.63|29123.63|29123.63|29123.63|29123.63|29123.63|29123.63|0
1642434830000|2022-01-17 15:53:50|29124.23|29124.23|29124.23|29124.23|29124.23|29124.23|29124.23|29124.23|0
1642434840000|2022-01-17 15:54:00|29124.83|29124.83|29124.83|29124.83|29124.83|29124.83|29124.83|29124.83|0
1642434860000|2022-01-17 15:54:20|29125.43|29125.43|29126.98|29126.98|29126.98|29126.98|29125.43|29125.43|0
1642434900000|2022-01-17 15:55:00|29125.78|29125.78|29125.78|29125.78|29125.78|29125.78|29125.78|29125.78|0
1642434930000|2022-01-17 15:55:30|29122.24|29122.24|29118.71|29118.71|29122.24|29122.24|29118.71|29118.71|0
1642434980000|2022-01-17 15:56:20|29118.3|29118.3|29118.3|29118.3|29118.3|29118.3|29118.3|29118.3|0
1642435010000|2022-01-17 15:56:50|29118.54|29118.54|29118.54|29118.54|29118.54|29118.54|29118.54|29118.54|0
1642435020000|2022-01-17 15:57:00|29118.05|29118.05|29117.57|29117.57|29118.05|29118.05|29117.57|29117.57|0
1642435060000|2022-01-17 15:57:40|29118.05|29118.05|29118.05|29118.05|29118.05|29118.05|29118.05|29118.05|0
1642435070000|2022-01-17 15:57:50|29116.85|29116.85|29116.25|29116.25|29116.85|29116.85|29116.25|29116.25|0
1642435150000|2022-01-17 15:59:10|29119.79|29119.79|29123.32|29123.32|29123.32|29123.32|29119.79|29119.79|0
1642435160000|2022-01-17 15:59:20|29126.86|29126.86|29123.32|29123.32|29126.86|29126.86|29123.32|29123.32|0
1642435170000|2022-01-17 15:59:30|29119.79|29119.79|29119.79|29119.79|29119.79|29119.79|29119.79|29119.79|0
1642435180000|2022-01-17 15:59:40|29116.25|29116.25|29116.25|29116.25|29116.25|29116.25|29116.25|29116.25|0
1642435210000|2022-01-17 16:00:10|29119.79|29119.79|29119.79|29119.79|29119.79|29119.79|29119.79|29119.79|0
1642435230000|2022-01-17 16:00:30|29116.25|29116.25|29116.25|29116.25|29116.25|29116.25|29116.25|29116.25|0
1642435300000|2022-01-17 16:01:40|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|0
1642435310000|2022-01-17 16:01:50|29108.36|29108.36|29103.63|29103.63|29108.36|29108.36|29103.63|29103.63|0
1642435320000|2022-01-17 16:02:00|29100.09|29100.09|29100.09|29100.09|29100.09|29100.09|29100.09|29100.09|0
1642435340000|2022-01-17 16:02:20|29100.69|29100.69|29100.69|29100.69|29100.69|29100.69|29100.69|29100.69|0
1642435400000|2022-01-17 16:03:20|29104.23|29104.23|29100.69|29100.69|29104.23|29104.23|29100.69|29100.69|0
1642435420000|2022-01-17 16:03:40|29097.16|29097.16|29097.16|29097.16|29097.16|29097.16|29097.16|29097.16|0
1642435430000|2022-01-17 16:03:50|29093.62|29093.62|29093.02|29093.02|29093.62|29093.62|29093.02|29093.02|0
1642435450000|2022-01-17 16:04:10|29096.56|29096.56|29096.56|29096.56|29096.56|29096.56|29096.56|29096.56|0
1642435470000|2022-01-17 16:04:30|29100.09|29100.09|29100.09|29100.09|29100.09|29100.09|29100.09|29100.09|0
1642435480000|2022-01-17 16:04:40|29103.63|29103.63|29103.63|29103.63|29103.63|29103.63|29103.63|29103.63|0
1642435490000|2022-01-17 16:04:50|29100.09|29100.09|29100.09|29100.09|29100.09|29100.09|29100.09|29100.09|0
1642435510000|2022-01-17 16:05:10|29096.56|29096.56|29085.95|29085.95|29096.56|29096.56|29085.95|29085.95|0
1642435520000|2022-01-17 16:05:20|29082.42|29082.42|29089.49|29089.49|29089.49|29089.49|29082.42|29082.42|0
1642435530000|2022-01-17 16:05:30|29093.02|29093.02|29093.02|29093.02|29093.02|29093.02|29093.02|29093.02|0
1642435540000|2022-01-17 16:05:40|29096.56|29096.56|29096.56|29096.56|29096.56|29096.56|29096.56|29096.56|0
1642435560000|2022-01-17 16:06:00|29096.15|29096.15|29096.15|29096.15|29096.15|29096.15|29096.15|29096.15|0
1642435570000|2022-01-17 16:06:10|29089.08|29089.08|29092.61|29092.61|29092.61|29092.61|29089.08|29089.08|0
1642435600000|2022-01-17 16:06:40|29089.08|29089.08|29089.08|29089.08|29089.08|29089.08|29089.08|29089.08|0
1642435620000|2022-01-17 16:07:00|29092.61|29092.61|29089.08|29089.08|29092.61|29092.61|29089.08|29089.08|0
1642435670000|2022-01-17 16:07:50|29085.54|29085.54|29089.08|29089.08|29089.08|29089.08|29085.54|29085.54|0
1642435700000|2022-01-17 16:08:20|29088.48|29088.48|29088.48|29088.48|29088.48|29088.48|29088.48|29088.48|0
1642435710000|2022-01-17 16:08:30|29084.94|29084.94|29083.61|29083.61|29084.94|29084.94|29083.61|29083.61|0
1642435720000|2022-01-17 16:08:40|29080.08|29080.08|29076.54|29076.54|29080.08|29080.08|29076.54|29076.54|0
1642435730000|2022-01-17 16:08:50|29075.94|29075.94|29075.94|29075.94|29075.94|29075.94|29075.94|29075.94|0
1642435740000|2022-01-17 16:09:00|29079.48|29079.48|29079.48|29079.48|29079.48|29079.48|29079.48|29079.48|0
1642435770000|2022-01-17 16:09:30|29083.01|29083.01|29086.55|29086.55|29086.55|29086.55|29083.01|29083.01|0
1642435780000|2022-01-17 16:09:40|29086.31|29086.31|29079.24|29079.24|29086.31|29086.31|29079.24|29079.24|0
1642435790000|2022-01-17 16:09:50|29078.99|29078.99|29078.99|29078.99|29078.99|29078.99|29078.99|29078.99|0
1642435820000|2022-01-17 16:10:20|29078.75|29078.75|29078.75|29078.75|29078.75|29078.75|29078.75|29078.75|0
1642435860000|2022-01-17 16:11:00|29082.29|29082.29|29082.29|29082.29|29082.29|29082.29|29082.29|29082.29|0
1642435870000|2022-01-17 16:11:10|29078.75|29078.75|29075.22|29075.22|29078.75|29078.75|29075.22|29075.22|0
1642435910000|2022-01-17 16:11:50|29075.46|29075.46|29075.46|29075.46|29075.46|29075.46|29075.46|29075.46|0
1642435920000|2022-01-17 16:12:00|29071.92|29071.92|29071.92|29071.92|29071.92|29071.92|29071.92|29071.92|0
1642435960000|2022-01-17 16:12:40|29075.46|29075.46|29075.46|29075.46|29075.46|29075.46|29075.46|29075.46|0
1642435970000|2022-01-17 16:12:50|29071.92|29071.92|29075.46|29075.46|29075.46|29075.46|29071.92|29071.92|0
1642435980000|2022-01-17 16:13:00|29068.39|29068.39|29068.39|29068.39|29068.39|29068.39|29068.39|29068.39|0
1642436030000|2022-01-17 16:13:50|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|0
1642436060000|2022-01-17 16:14:20|29069.59|29069.59|29069.59|29069.59|29069.59|29069.59|29069.59|29069.59|0
1642436070000|2022-01-17 16:14:30|29073.13|29073.13|29073.13|29073.13|29073.13|29073.13|29073.13|29073.13|0
1642436100000|2022-01-17 16:15:00|29072.53|29072.53|29072.53|29072.53|29072.53|29072.53|29072.53|29072.53|0
1642436120000|2022-01-17 16:15:20|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|0
1642436130000|2022-01-17 16:15:30|29069.4|29069.4|29069.4|29069.4|29069.4|29069.4|29069.4|29069.4|0
1642436160000|2022-01-17 16:16:00|29065.87|29065.87|29065.87|29065.87|29065.87|29065.87|29065.87|29065.87|0
1642436170000|2022-01-17 16:16:10|29069.4|29069.4|29069.4|29069.4|29069.4|29069.4|29069.4|29069.4|0
1642436240000|2022-01-17 16:17:20|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|0
1642436260000|2022-01-17 16:17:40|29069.23|29069.23|29069.23|29069.23|29069.23|29069.23|29069.23|29069.23|0
1642436310000|2022-01-17 16:18:30|29065.7|29065.7|29072.77|29072.77|29072.77|29072.77|29065.7|29065.7|0
1642436330000|2022-01-17 16:18:50|29069.23|29069.23|29069.23|29069.23|29069.23|29069.23|29069.23|29069.23|0
1642436350000|2022-01-17 16:19:10|29065.7|29065.7|29065.7|29065.7|29065.7|29065.7|29065.7|29065.7|0
1642436360000|2022-01-17 16:19:20|29069.23|29069.23|29069.23|29069.23|29069.23|29069.23|29069.23|29069.23|0
1642436370000|2022-01-17 16:19:30|29068.63|29068.63|29068.63|29068.63|29068.63|29068.63|29068.63|29068.63|0
1642436380000|2022-01-17 16:19:40|29065.1|29065.1|29065.1|29065.1|29065.1|29065.1|29065.1|29065.1|0
1642436390000|2022-01-17 16:19:50|29061.56|29061.56|29061.56|29061.56|29061.56|29061.56|29061.56|29061.56|0
1642436400000|2022-01-17 16:20:00|29061.15|29061.15|29061.15|29061.15|29061.15|29061.15|29061.15|29061.15|0
1642436420000|2022-01-17 16:20:20|29064.69|29064.69|29071.76|29071.76|29071.76|29071.76|29064.69|29064.69|0
1642436450000|2022-01-17 16:20:50|29078.83|29078.83|29075.29|29075.29|29078.83|29078.83|29075.29|29075.29|0
1642436510000|2022-01-17 16:21:50|29071.76|29071.76|29071.76|29071.76|29071.76|29071.76|29071.76|29071.76|0
1642436520000|2022-01-17 16:22:00|29075.29|29075.29|29075.29|29075.29|29075.29|29075.29|29075.29|29075.29|0
1642436590000|2022-01-17 16:23:10|29075.7|29075.7|29075.7|29075.7|29075.7|29075.7|29075.7|29075.7|0
1642436630000|2022-01-17 16:23:50|29079.24|29079.24|29079.84|29079.84|29079.84|29079.84|29079.24|29079.24|0
1642436650000|2022-01-17 16:24:10|29076.3|29076.3|29076.3|29076.3|29076.3|29076.3|29076.3|29076.3|0
1642436660000|2022-01-17 16:24:20|29079.84|29079.84|29079.84|29079.84|29079.84|29079.84|29079.84|29079.84|0
1642436670000|2022-01-17 16:24:30|29079.24|29079.24|29079.24|29079.24|29079.24|29079.24|29079.24|29079.24|0
1642436700000|2022-01-17 16:25:00|29079.84|29079.84|29079.84|29079.84|29079.84|29079.84|29079.84|29079.84|0
1642436710000|2022-01-17 16:25:10|29083.37|29083.37|29082.17|29082.17|29083.37|29083.37|29082.17|29082.17|0
1642436720000|2022-01-17 16:25:20|29081.57|29081.57|29082.77|29082.77|29082.77|29082.77|29081.57|29081.57|0
1642436760000|2022-01-17 16:26:00|29083.26|29083.26|29083.86|29083.86|29083.86|29083.86|29083.26|29083.26|0
1642436780000|2022-01-17 16:26:20|29080.32|29080.32|29080.32|29080.32|29080.32|29080.32|29080.32|29080.32|0
1642436790000|2022-01-17 16:26:30|29076.79|29076.79|29076.79|29076.79|29076.79|29076.79|29076.79|29076.79|0
1642436830000|2022-01-17 16:27:10|29073.25|29073.25|29073.25|29073.25|29073.25|29073.25|29073.25|29073.25|0
1642436860000|2022-01-17 16:27:40|29072.05|29072.05|29072.05|29072.05|29072.65|29072.65|29072.05|29072.05|0
1642436870000|2022-01-17 16:27:50|29071.81|29071.81|29068.27|29068.27|29071.81|29071.81|29068.27|29068.27|0
1642436930000|2022-01-17 16:28:50|29064.74|29064.74|29064.74|29064.74|29064.74|29064.74|29064.74|29064.74|0
1642436940000|2022-01-17 16:29:00|29064.14|29064.14|29061.2|29061.2|29064.14|29064.14|29060.6|29060.6|0
1642436950000|2022-01-17 16:29:10|29060.6|29060.6|29060.6|29060.6|29060.6|29060.6|29060.6|29060.6|0
1642436970000|2022-01-17 16:29:30|29064.14|29064.14|29067.07|29067.07|29067.07|29067.07|29063.54|29063.54|0
1642436980000|2022-01-17 16:29:40|29067.56|29067.56|29068.27|29068.27|29068.76|29068.76|29067.56|29067.56|0
1642436990000|2022-01-17 16:29:50|29067.67|29067.67|29075.15|29075.15|29075.15|29075.15|29067.67|29067.67|0
1642493700000|2022-01-18 08:15:00|28781.53|28781.53|28767.39|28767.39|28781.53|28781.53|28767.39|28767.39|0
1642493710000|2022-01-18 08:15:10|28760.32|28760.32|28760.32|28760.32|28760.32|28760.32|28760.32|28760.32|0
1642493730000|2022-01-18 08:15:30|28774.46|28774.46|28774.46|28774.46|28774.46|28774.46|28774.46|28774.46|0
1642493760000|2022-01-18 08:16:00|28770.93|28770.93|28767.39|28767.39|28770.93|28770.93|28767.39|28767.39|0
1642493780000|2022-01-18 08:16:20|28768.12|28768.12|28768.6|28768.6|28768.6|28768.6|28768.12|28768.12|0
1642493800000|2022-01-18 08:16:40|28761.53|28761.53|28765.07|28765.07|28765.07|28765.07|28761.53|28761.53|0
1642493810000|2022-01-18 08:16:50|28758|28758|28758|28758|28758|28758|28758|28758|0
1642493830000|2022-01-18 08:17:10|28758.6|28758.6|28755.66|28755.66|28759.2|28759.2|28755.66|28755.66|0
1642493840000|2022-01-18 08:17:20|28748.59|28748.59|28748.59|28748.59|28748.59|28748.59|28748.59|28748.59|0
1642493860000|2022-01-18 08:17:40|28755.66|28755.66|28755.66|28755.66|28755.66|28755.66|28755.66|28755.66|0
1642493870000|2022-01-18 08:17:50|28762.73|28762.73|28780.41|28780.41|28780.41|28780.41|28762.73|28762.73|0
1642493880000|2022-01-18 08:18:00|28779.21|28779.21|28761.53|28761.53|28779.21|28779.21|28761.53|28761.53|0
1642493890000|2022-01-18 08:18:10|28765.07|28765.07|28765.07|28765.07|28765.07|28765.07|28765.07|28765.07|0
1642493900000|2022-01-18 08:18:20|28761.53|28761.53|28761.53|28761.53|28761.53|28761.53|28761.53|28761.53|0
1642493970000|2022-01-18 08:19:30|28750.93|28750.93|28738.52|28738.52|28750.93|28750.93|28738.52|28738.52|0
1642493980000|2022-01-18 08:19:40|28737.31|28737.31|28750.97|28750.97|28750.97|28750.97|28736.83|28736.83|0
1642494000000|2022-01-18 08:20:00|28743.9|28743.9|28738.94|28738.94|28743.9|28743.9|28738.94|28738.94|0
1642494010000|2022-01-18 08:20:10|28749.55|28749.55|28749.55|28749.55|28749.55|28749.55|28749.55|28749.55|0
1642494030000|2022-01-18 08:20:30|28746.01|28746.01|28735.41|28735.41|28746.01|28746.01|28735.41|28735.41|0
1642494070000|2022-01-18 08:21:10|28756.62|28756.62|28760.15|28760.15|28760.15|28760.15|28756.62|28756.62|0
1642494090000|2022-01-18 08:21:30|28760.97|28760.97|28760.97|28760.97|28760.97|28760.97|28760.97|28760.97|0
1642494100000|2022-01-18 08:21:40|28761.79|28761.79|28761.79|28761.79|28761.79|28761.79|28761.79|28761.79|0
1642494110000|2022-01-18 08:21:50|28768.86|28768.86|28768.86|28768.86|28768.86|28768.86|28768.86|28768.86|0
1642494120000|2022-01-18 08:22:00|28761.79|28761.79|28765.32|28765.32|28765.32|28765.32|28761.79|28761.79|0
1642494190000|2022-01-18 08:23:10|28758.25|28758.25|28750.58|28750.58|28758.25|28758.25|28750.58|28750.58|0
1642494200000|2022-01-18 08:23:20|28747.05|28747.05|28743.51|28743.51|28747.05|28747.05|28743.51|28743.51|0
1642494230000|2022-01-18 08:23:50|28736.44|28736.44|28747.05|28747.05|28747.05|28747.05|28736.44|28736.44|0
1642494240000|2022-01-18 08:24:00|28739.98|28739.98|28736.44|28736.44|28743.51|28743.51|28736.44|28736.44|0
1642494250000|2022-01-18 08:24:10|28725.84|28725.84|28725.84|28725.84|28725.84|28725.84|28725.84|28725.84|0
1642494260000|2022-01-18 08:24:20|28729.37|28729.37|28729.37|28729.37|28729.37|28729.37|28729.37|28729.37|0
1642494280000|2022-01-18 08:24:40|28743.51|28743.51|28736.44|28736.44|28743.51|28743.51|28736.44|28736.44|0
1642494310000|2022-01-18 08:25:10|28739.98|28739.98|28739.98|28739.98|28739.98|28739.98|28739.98|28739.98|0
1642494330000|2022-01-18 08:25:30|28747.05|28747.05|28750.58|28750.58|28761.19|28761.19|28747.05|28747.05|0
1642494340000|2022-01-18 08:25:40|28764.72|28764.72|28775.33|28775.33|28775.33|28775.33|28754.12|28754.12|0
1642494350000|2022-01-18 08:25:50|28782.4|28782.4|28792.4|28792.4|28792.4|28792.4|28781.8|28781.8|0
1642494360000|2022-01-18 08:26:00|28781.8|28781.8|28792.4|28792.4|28792.4|28792.4|28781.8|28781.8|0
1642494370000|2022-01-18 08:26:10|28781.8|28781.8|28788.87|28788.87|28788.87|28788.87|28781.8|28781.8|0
1642494380000|2022-01-18 08:26:20|28792.4|28792.4|28810.08|28810.08|28810.08|28810.08|28785.33|28785.33|0
1642494390000|2022-01-18 08:26:30|28813.61|28813.61|28806.54|28806.54|28813.61|28813.61|28806.54|28806.54|0
1642494400000|2022-01-18 08:26:40|28813.61|28813.61|28813.61|28813.61|28813.61|28813.61|28813.61|28813.61|0
1642494410000|2022-01-18 08:26:50|28810.08|28810.08|28803.01|28803.01|28810.08|28810.08|28803.01|28803.01|0
1642494420000|2022-01-18 08:27:00|28806.54|28806.54|28798.75|28798.75|28806.54|28806.54|28798.75|28798.75|0
1642494440000|2022-01-18 08:27:20|28802.28|28802.28|28809.35|28809.35|28809.35|28809.35|28802.28|28802.28|0
1642494450000|2022-01-18 08:27:30|28805.82|28805.82|28805.82|28805.82|28805.82|28805.82|28805.82|28805.82|0
1642494460000|2022-01-18 08:27:40|28802.28|28802.28|28802.28|28802.28|28802.28|28802.28|28802.28|28802.28|0
1642494470000|2022-01-18 08:27:50|28795.21|28795.21|28786.94|28786.94|28795.21|28795.21|28786.94|28786.94|0
1642494500000|2022-01-18 08:28:20|28790.47|28790.47|28790.47|28790.47|28790.47|28790.47|28790.47|28790.47|0
1642494530000|2022-01-18 08:28:50|28786.94|28786.94|28786.94|28786.94|28786.94|28786.94|28786.94|28786.94|0
1642494540000|2022-01-18 08:29:00|28783.4|28783.4|28765.13|28765.13|28783.4|28783.4|28765.13|28765.13|0
1642494560000|2022-01-18 08:29:20|28775.73|28775.73|28779.27|28779.27|28779.27|28779.27|28775.73|28775.73|0
1642494570000|2022-01-18 08:29:30|28789.87|28789.87|28789.87|28789.87|28789.87|28789.87|28789.87|28789.87|0
1642494600000|2022-01-18 08:30:00|28786.34|28786.34|28782.8|28782.8|28786.34|28786.34|28782.8|28782.8|0
1642494610000|2022-01-18 08:30:10|28781.6|28781.6|28782.2|28782.2|28782.2|28782.2|28781.6|28781.6|0
1642494620000|2022-01-18 08:30:20|28785.74|28785.74|28796.34|28796.34|28796.34|28796.34|28785.74|28785.74|0
1642494630000|2022-01-18 08:30:30|28789.27|28789.27|28785.74|28785.74|28789.27|28789.27|28785.74|28785.74|0
1642494650000|2022-01-18 08:30:50|28778.67|28778.67|28778.67|28778.67|28778.67|28778.67|28778.67|28778.67|0
1642494670000|2022-01-18 08:31:10|28775.13|28775.13|28775.13|28775.13|28775.13|28775.13|28775.13|28775.13|0
1642494680000|2022-01-18 08:31:20|28778.67|28778.67|28778.67|28778.67|28778.67|28778.67|28778.67|28778.67|0
1642494690000|2022-01-18 08:31:30|28775.13|28775.13|28775.13|28775.13|28775.13|28775.13|28775.13|28775.13|0
1642494700000|2022-01-18 08:31:40|28764.53|28764.53|28764.53|28764.53|28764.53|28764.53|28764.53|28764.53|0
1642494710000|2022-01-18 08:31:50|28760.99|28760.99|28760.99|28760.99|28760.99|28760.99|28760.99|28760.99|0
1642494730000|2022-01-18 08:32:10|28775.13|28775.13|28775.73|28775.73|28775.73|28775.73|28775.13|28775.13|0
1642494790000|2022-01-18 08:33:10|28786.34|28786.34|28786.34|28786.34|28786.34|28786.34|28786.34|28786.34|0
1642494810000|2022-01-18 08:33:30|28785.14|28785.14|28781.6|28781.6|28785.14|28785.14|28781.6|28781.6|0
1642494870000|2022-01-18 08:34:30|28778.07|28778.07|28778.07|28778.07|28778.07|28778.07|28778.07|28778.07|0
1642494910000|2022-01-18 08:35:10|28785.14|28785.14|28785.14|28785.14|28785.14|28785.14|28785.14|28785.14|0
1642494920000|2022-01-18 08:35:20|28792.21|28792.21|28802.81|28802.81|28802.81|28802.81|28792.21|28792.21|0
1642494950000|2022-01-18 08:35:50|28799.28|28799.28|28788.67|28788.67|28799.28|28799.28|28788.67|28788.67|0
1642494990000|2022-01-18 08:36:30|28785.14|28785.14|28785.14|28785.14|28785.14|28785.14|28785.14|28785.14|0
1642495020000|2022-01-18 08:37:00|28783.94|28783.94|28777.47|28777.47|28784.54|28784.54|28777.47|28777.47|0
1642495050000|2022-01-18 08:37:30|28770.4|28770.4|28770.4|28770.4|28770.4|28770.4|28770.4|28770.4|0
1642495070000|2022-01-18 08:37:50|28774.53|28774.53|28774.53|28774.53|28774.53|28774.53|28774.53|28774.53|0
1642495080000|2022-01-18 08:38:00|28771|28771|28771|28771|28771|28771|28771|28771|0
1642495100000|2022-01-18 08:38:20|28760.39|28760.39|28760.39|28760.39|28760.39|28760.39|28760.39|28760.39|0
1642495150000|2022-01-18 08:39:10|28756.86|28756.86|28756.86|28756.86|28756.86|28756.86|28756.86|28756.86|0
1642495180000|2022-01-18 08:39:40|28763.93|28763.93|28763.93|28763.93|28763.93|28763.93|28763.93|28763.93|0
1642495200000|2022-01-18 08:40:00|28760.39|28760.39|28760.39|28760.39|28760.39|28760.39|28760.39|28760.39|0
1642495210000|2022-01-18 08:40:10|28767.46|28767.46|28767.46|28767.46|28767.46|28767.46|28767.46|28767.46|0
1642495220000|2022-01-18 08:40:20|28774.53|28774.53|28773.93|28773.93|28774.53|28774.53|28773.93|28773.93|0
1642495250000|2022-01-18 08:40:50|28766.86|28766.86|28773.93|28773.93|28773.93|28773.93|28766.86|28766.86|0
1642495260000|2022-01-18 08:41:00|28771.06|28771.06|28771.06|28771.06|28771.06|28771.06|28771.06|28771.06|0
1642495300000|2022-01-18 08:41:40|28767.53|28767.53|28767.53|28767.53|28767.53|28767.53|28767.53|28767.53|0
1642495310000|2022-01-18 08:41:50|28766.93|28766.93|28766.93|28766.93|28766.93|28766.93|28766.93|28766.93|0
1642495330000|2022-01-18 08:42:10|28766.52|28766.52|28766.52|28766.52|28766.52|28766.52|28766.52|28766.52|0
1642495390000|2022-01-18 08:43:10|28762.98|28762.98|28755.91|28755.91|28762.98|28762.98|28755.91|28755.91|0
1642495410000|2022-01-18 08:43:30|28762.98|28762.98|28766.52|28766.52|28766.52|28766.52|28762.98|28762.98|0
1642495430000|2022-01-18 08:43:50|28762.98|28762.98|28762.98|28762.98|28762.98|28762.98|28762.98|28762.98|0
1642495440000|2022-01-18 08:44:00|28763.22|28763.22|28762.98|28762.98|28763.22|28763.22|28762.98|28762.98|0
1642495450000|2022-01-18 08:44:10|28755.91|28755.91|28752.38|28752.38|28755.91|28755.91|28752.38|28752.38|0
1642495460000|2022-01-18 08:44:20|28755.91|28755.91|28762.98|28762.98|28762.98|28762.98|28755.91|28755.91|0
1642495470000|2022-01-18 08:44:30|28763.71|28763.71|28763.47|28763.47|28763.71|28763.71|28763.47|28763.47|0
1642495490000|2022-01-18 08:44:50|28756.4|28756.4|28756.4|28756.4|28756.4|28756.4|28756.4|28756.4|0
1642495500000|2022-01-18 08:45:00|28755.91|28755.91|28748.84|28748.84|28755.91|28755.91|28748.84|28748.84|0
1642495510000|2022-01-18 08:45:10|28745.31|28745.31|28745.31|28745.31|28745.31|28745.31|28745.31|28745.31|0
1642495550000|2022-01-18 08:45:50|28744.34|28744.34|28744.34|28744.34|28744.34|28744.34|28744.34|28744.34|0
1642495570000|2022-01-18 08:46:10|28754.94|28754.94|28754.94|28754.94|28754.94|28754.94|28754.94|28754.94|0
1642495600000|2022-01-18 08:46:40|28747.87|28747.87|28744.34|28744.34|28747.87|28747.87|28744.34|28744.34|0
1642495610000|2022-01-18 08:46:50|28740.8|28740.8|28740.8|28740.8|28740.8|28740.8|28740.8|28740.8|0
1642495630000|2022-01-18 08:47:10|28737.27|28737.27|28737.27|28737.27|28737.27|28737.27|28737.27|28737.27|0
1642495640000|2022-01-18 08:47:20|28744.34|28744.34|28747.87|28747.87|28747.87|28747.87|28744.34|28744.34|0
1642495680000|2022-01-18 08:48:00|28749.1|28749.1|28749.1|28749.1|28749.1|28749.1|28749.1|28749.1|0
1642495690000|2022-01-18 08:48:10|28749.51|28749.51|28749.51|28749.51|28749.51|28749.51|28749.51|28749.51|0
1642495740000|2022-01-18 08:49:00|28750|28750|28750|28750|28750|28750|28750|28750|0
1642495760000|2022-01-18 08:49:20|28746.46|28746.46|28746.46|28746.46|28746.46|28746.46|28746.46|28746.46|0
1642495790000|2022-01-18 08:49:50|28753.53|28753.53|28760.6|28760.6|28760.6|28760.6|28753.53|28753.53|0
1642495800000|2022-01-18 08:50:00|28757.07|28757.07|28764.14|28764.14|28764.14|28764.14|28757.07|28757.07|0
1642495830000|2022-01-18 08:50:30|28764.96|28764.96|28764.96|28764.96|28764.96|28764.96|28764.96|28764.96|0
1642495840000|2022-01-18 08:50:40|28761.42|28761.42|28761.42|28761.42|28761.42|28761.42|28761.42|28761.42|0
1642495850000|2022-01-18 08:50:50|28764.96|28764.96|28764.96|28764.96|28764.96|28764.96|28764.96|28764.96|0
1642495860000|2022-01-18 08:51:00|28772.03|28772.03|28771.43|28771.43|28772.03|28772.03|28771.43|28771.43|0
1642495870000|2022-01-18 08:51:10|28767.89|28767.89|28767.89|28767.89|28767.89|28767.89|28767.89|28767.89|0
1642495910000|2022-01-18 08:51:50|28769.09|28769.09|28769.09|28769.09|28769.09|28769.09|28769.09|28769.09|0
1642495920000|2022-01-18 08:52:00|28765.56|28765.56|28765.56|28765.56|28765.56|28765.56|28765.56|28765.56|0
1642495930000|2022-01-18 08:52:10|28762.02|28762.02|28762.02|28762.02|28762.02|28762.02|28762.02|28762.02|0
1642495990000|2022-01-18 08:53:10|28769.09|28769.09|28772.63|28772.63|28772.63|28772.63|28769.09|28769.09|0
1642496000000|2022-01-18 08:53:20|28779.7|28779.7|28788.57|28788.57|28788.57|28788.57|28779.7|28779.7|0
1642496010000|2022-01-18 08:53:30|28792.1|28792.1|28785.03|28785.03|28792.1|28792.1|28785.03|28785.03|0
1642496040000|2022-01-18 08:54:00|28795.64|28795.64|28802.71|28802.71|28802.71|28802.71|28795.64|28795.64|0
1642496090000|2022-01-18 08:54:50|28806.24|28806.24|28806.24|28806.24|28806.24|28806.24|28806.24|28806.24|0
1642496100000|2022-01-18 08:55:00|28813.31|28813.31|28813.31|28813.31|28813.31|28813.31|28813.31|28813.31|0
1642496110000|2022-01-18 08:55:10|28802.71|28802.71|28802.71|28802.71|28802.71|28802.71|28802.71|28802.71|0
1642496130000|2022-01-18 08:55:30|28799.17|28799.17|28799.17|28799.17|28799.17|28799.17|28799.17|28799.17|0
1642496150000|2022-01-18 08:55:50|28806.24|28806.24|28823.92|28823.92|28823.92|28823.92|28806.24|28806.24|0
1642496160000|2022-01-18 08:56:00|28830.99|28830.99|28842.19|28842.19|28842.19|28842.19|28830.99|28830.99|0
1642496180000|2022-01-18 08:56:20|28843.01|28843.01|28843.01|28843.01|28843.01|28843.01|28843.01|28843.01|0
1642496190000|2022-01-18 08:56:30|28846.55|28846.55|28835.12|28835.12|28846.55|28846.55|28835.12|28835.12|0
1642496200000|2022-01-18 08:56:40|28831.59|28831.59|28835.12|28835.12|28835.12|28835.12|28828.05|28828.05|0
1642496210000|2022-01-18 08:56:50|28836.33|28836.33|28831.59|28831.59|28836.33|28836.33|28831.59|28831.59|0
1642496220000|2022-01-18 08:57:00|28828.05|28828.05|28831.59|28831.59|28831.59|28831.59|28828.05|28828.05|0
1642496260000|2022-01-18 08:57:40|28835.12|28835.12|28838.66|28838.66|28838.66|28838.66|28835.12|28835.12|0
1642496270000|2022-01-18 08:57:50|28835.12|28835.12|28833.89|28833.89|28835.12|28835.12|28833.89|28833.89|0
1642496290000|2022-01-18 08:58:10|28837.43|28837.43|28848.03|28848.03|28848.03|28848.03|28837.43|28837.43|0
1642496300000|2022-01-18 08:58:20|28849.24|28849.24|28859.24|28859.24|28866.31|28866.31|28841.57|28841.57|0
1642496310000|2022-01-18 08:58:30|28862.77|28862.77|28859.24|28859.24|28862.77|28862.77|28859.24|28859.24|0
1642496330000|2022-01-18 08:58:50|28855.71|28855.71|28845.1|28845.1|28855.71|28855.71|28845.1|28845.1|0
1642496340000|2022-01-18 08:59:00|28841.57|28841.57|28841.57|28841.57|28841.57|28841.57|28841.57|28841.57|0
1642496420000|2022-01-18 09:00:20|28842.17|28842.17|28842.17|28842.17|28842.17|28842.17|28842.17|28842.17|0
1642496430000|2022-01-18 09:00:30|28849.24|28849.24|28852.77|28852.77|28852.77|28852.77|28849.24|28849.24|0
1642496470000|2022-01-18 09:01:10|28859.84|28859.84|28859.84|28859.84|28859.84|28859.84|28859.84|28859.84|0
1642496510000|2022-01-18 09:01:50|28852.77|28852.77|28856.31|28856.31|28859.84|28859.84|28852.77|28852.77|0
1642496530000|2022-01-18 09:02:10|28852.77|28852.77|28823.29|28823.29|28852.77|28852.77|28822.69|28822.69|0
1642496540000|2022-01-18 09:02:20|28830.36|28830.36|28830.36|28830.36|28830.36|28830.36|28830.36|28830.36|0
1642496560000|2022-01-18 09:02:40|28833.89|28833.89|28833.89|28833.89|28833.89|28833.89|28833.89|28833.89|0
1642496640000|2022-01-18 09:04:00|28840.96|28840.96|28840.96|28840.96|28840.96|28840.96|28840.96|28840.96|0
1642496660000|2022-01-18 09:04:20|28837.43|28837.43|28837.43|28837.43|28837.43|28837.43|28837.43|28837.43|0
1642496670000|2022-01-18 09:04:30|28844.5|28844.5|28848.03|28848.03|28848.03|28848.03|28844.5|28844.5|0
1642496700000|2022-01-18 09:05:00|28851.57|28851.57|28851.57|28851.57|28851.57|28851.57|28851.57|28851.57|0
1642496710000|2022-01-18 09:05:10|28840.96|28840.96|28840.96|28840.96|28840.96|28840.96|28840.96|28840.96|0
1642496720000|2022-01-18 09:05:20|28844.5|28844.5|28844.5|28844.5|28844.5|28844.5|28844.5|28844.5|0
1642496750000|2022-01-18 09:05:50|28851.57|28851.57|28844.5|28844.5|28851.57|28851.57|28844.5|28844.5|0
1642496780000|2022-01-18 09:06:20|28843.3|28843.3|28843.3|28843.3|28843.3|28843.3|28843.3|28843.3|0
1642496790000|2022-01-18 09:06:30|28846.83|28846.83|28846.83|28846.83|28846.83|28846.83|28846.83|28846.83|0
1642496810000|2022-01-18 09:06:50|28846.01|28846.01|28831.87|28831.87|28846.01|28846.01|28831.87|28831.87|0
1642496820000|2022-01-18 09:07:00|28828.34|28828.34|28824.8|28824.8|28828.34|28828.34|28824.8|28824.8|0
1642496830000|2022-01-18 09:07:10|28821.27|28821.27|28820.67|28820.67|28821.27|28821.27|28820.67|28820.67|0
1642496840000|2022-01-18 09:07:20|28827.74|28827.74|28827.74|28827.74|28827.74|28827.74|28827.74|28827.74|0
1642496870000|2022-01-18 09:07:50|28834.81|28834.81|28834.81|28834.81|28834.81|28834.81|28834.81|28834.81|0
1642496890000|2022-01-18 09:08:10|28838.34|28838.34|28838.34|28838.34|28838.34|28838.34|28838.34|28838.34|0
1642496920000|2022-01-18 09:08:40|28841.88|28841.88|28841.88|28841.88|28841.88|28841.88|28841.88|28841.88|0
1642496930000|2022-01-18 09:08:50|28838.34|28838.34|28838.34|28838.34|28838.34|28838.34|28838.34|28838.34|0
1642496940000|2022-01-18 09:09:00|28837.37|28837.37|28833.84|28833.84|28837.37|28837.37|28833.84|28833.84|0
1642496950000|2022-01-18 09:09:10|28830.3|28830.3|28833.84|28833.84|28833.84|28833.84|28830.3|28830.3|0
1642496960000|2022-01-18 09:09:20|28826.77|28826.77|28823.23|28823.23|28826.77|28826.77|28823.23|28823.23|0
1642496970000|2022-01-18 09:09:30|28819.7|28819.7|28819.7|28819.7|28819.7|28819.7|28819.7|28819.7|0
1642496980000|2022-01-18 09:09:40|28819.29|28819.29|28819.29|28819.29|28819.7|28819.7|28819.29|28819.29|0
1642497000000|2022-01-18 09:10:00|28819.7|28819.7|28830.3|28830.3|28830.3|28830.3|28819.7|28819.7|0
1642497010000|2022-01-18 09:10:10|28830.71|28830.71|28830.71|28830.71|28830.71|28830.71|28830.71|28830.71|0
1642497020000|2022-01-18 09:10:20|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|0
1642497030000|2022-01-18 09:10:30|28834.25|28834.25|28834.25|28834.25|28834.25|28834.25|28834.25|28834.25|0
1642497050000|2022-01-18 09:10:50|28834.49|28834.49|28833.89|28833.89|28834.49|28834.49|28833.89|28833.89|0
1642497090000|2022-01-18 09:11:30|28848.03|28848.03|28848.03|28848.03|28848.03|28848.03|28848.03|28848.03|0
1642497120000|2022-01-18 09:12:00|28848.51|28848.51|28845.58|28845.58|28852.65|28852.65|28845.58|28845.58|0
1642497130000|2022-01-18 09:12:10|28838.51|28838.51|28838.51|28838.51|28838.51|28838.51|28838.51|28838.51|0
1642497150000|2022-01-18 09:12:30|28834.98|28834.98|28834.98|28834.98|28834.98|28834.98|28834.98|28834.98|0
1642497190000|2022-01-18 09:13:10|28838.51|28838.51|28838.51|28838.51|28838.51|28838.51|28838.51|28838.51|0
1642497210000|2022-01-18 09:13:30|28836.71|28836.71|28833.77|28833.77|28837.31|28837.31|28833.77|28833.77|0
1642497250000|2022-01-18 09:14:10|28830.24|28830.24|28830.24|28830.24|28830.24|28830.24|28830.24|28830.24|0
1642497270000|2022-01-18 09:14:30|28833.77|28833.77|28833.77|28833.77|28833.77|28833.77|28833.77|28833.77|0
1642497340000|2022-01-18 09:15:40|28830.24|28830.24|28837.31|28837.31|28837.31|28837.31|28830.24|28830.24|0
1642497350000|2022-01-18 09:15:50|28833.77|28833.77|28833.77|28833.77|28833.77|28833.77|28833.77|28833.77|0
1642497370000|2022-01-18 09:16:10|28830.24|28830.24|28830.24|28830.24|28830.24|28830.24|28830.24|28830.24|0
1642497410000|2022-01-18 09:16:50|28826.7|28826.7|28826.7|28826.7|28826.7|28826.7|28826.7|28826.7|0
1642497420000|2022-01-18 09:17:00|28826.1|28826.1|28829.64|28829.64|28829.64|28829.64|28822.57|28822.57|0
1642497440000|2022-01-18 09:17:20|28822.57|28822.57|28840.24|28840.24|28840.24|28840.24|28822.57|28822.57|0
1642497450000|2022-01-18 09:17:30|28836.71|28836.71|28836.71|28836.71|28836.71|28836.71|28836.71|28836.71|0
1642497510000|2022-01-18 09:18:30|28840.24|28840.24|28840.24|28840.24|28840.24|28840.24|28840.24|28840.24|0
1642497520000|2022-01-18 09:18:40|28840.65|28840.65|28840.65|28840.65|28840.65|28840.65|28840.65|28840.65|0
1642497530000|2022-01-18 09:18:50|28837.12|28837.12|28837.12|28837.12|28837.12|28837.12|28837.12|28837.12|0
1642497560000|2022-01-18 09:19:20|28840.65|28840.65|28833.58|28833.58|28840.65|28840.65|28833.58|28833.58|0
1642497580000|2022-01-18 09:19:40|28833.17|28833.17|28833.17|28833.17|28833.17|28833.17|28833.17|28833.17|0
1642497610000|2022-01-18 09:20:10|28829.64|28829.64|28826.1|28826.1|28829.64|28829.64|28826.1|28826.1|0
1642497620000|2022-01-18 09:20:20|28826.51|28826.51|28826.51|28826.51|28826.51|28826.51|28826.51|28826.51|0
1642497630000|2022-01-18 09:20:30|28833.58|28833.58|28837.12|28837.12|28837.12|28837.12|28833.58|28833.58|0
1642497640000|2022-01-18 09:20:40|28840.65|28840.65|28840.65|28840.65|28840.65|28840.65|28840.65|28840.65|0
1642497660000|2022-01-18 09:21:00|28837.12|28837.12|28837.12|28837.12|28837.12|28837.12|28837.12|28837.12|0
1642497710000|2022-01-18 09:21:50|28826.51|28826.51|28826.51|28826.51|28826.51|28826.51|28826.51|28826.51|0
1642497720000|2022-01-18 09:22:00|28825.91|28825.91|28824.71|28824.71|28825.91|28825.91|28824.71|28824.71|0
1642497730000|2022-01-18 09:22:10|28814.11|28814.11|28810.57|28810.57|28814.11|28814.11|28810.57|28810.57|0
1642497760000|2022-01-18 09:22:40|28807.04|28807.04|28807.04|28807.04|28807.04|28807.04|28807.04|28807.04|0
1642497780000|2022-01-18 09:23:00|28803.5|28803.5|28803.5|28803.5|28803.5|28803.5|28803.5|28803.5|0
1642497820000|2022-01-18 09:23:40|28803.02|28803.02|28803.02|28803.02|28803.02|28803.02|28803.02|28803.02|0
1642497850000|2022-01-18 09:24:10|28810.09|28810.09|28810.09|28810.09|28810.09|28810.09|28810.09|28810.09|0
1642497870000|2022-01-18 09:24:30|28814.22|28814.22|28814.22|28814.22|28814.22|28814.22|28814.22|28814.22|0
1642497880000|2022-01-18 09:24:40|28814.82|28814.82|28814.82|28814.82|28814.82|28814.82|28814.82|28814.82|0
1642497890000|2022-01-18 09:24:50|28807.75|28807.75|28814.82|28814.82|28814.82|28814.82|28807.75|28807.75|0
1642497900000|2022-01-18 09:25:00|28811.29|28811.29|28811.29|28811.29|28811.29|28811.29|28811.29|28811.29|0
1642497910000|2022-01-18 09:25:10|28810.69|28810.69|28814.22|28814.22|28814.22|28814.22|28810.69|28810.69|0
1642497920000|2022-01-18 09:25:20|28807.15|28807.15|28803.62|28803.62|28807.15|28807.15|28803.62|28803.62|0
1642497930000|2022-01-18 09:25:30|28803.02|28803.02|28803.02|28803.02|28803.02|28803.02|28803.02|28803.02|0
1642497970000|2022-01-18 09:26:10|28802.42|28802.42|28803.02|28803.02|28803.02|28803.02|28802.42|28802.42|0
1642497980000|2022-01-18 09:26:20|28799.48|28799.48|28792.41|28792.41|28799.48|28799.48|28792.41|28792.41|0
1642497990000|2022-01-18 09:26:30|28792|28792|28792|28792|28792|28792|28792|28792|0
1642498000000|2022-01-18 09:26:40|28806.14|28806.14|28810.4|28810.4|28810.4|28810.4|28806.14|28806.14|0
1642498010000|2022-01-18 09:26:50|28806.87|28806.87|28806.87|28806.87|28806.87|28806.87|28806.87|28806.87|0
1642498020000|2022-01-18 09:27:00|28806.27|28806.27|28806.27|28806.27|28806.27|28806.27|28806.27|28806.27|0
1642498030000|2022-01-18 09:27:10|28809.8|28809.8|28807.69|28807.69|28809.8|28809.8|28806.87|28806.87|0
1642498040000|2022-01-18 09:27:20|28804.15|28804.15|28804.15|28804.15|28804.15|28804.15|28804.15|28804.15|0
1642498090000|2022-01-18 09:28:10|28804.75|28804.75|28804.75|28804.75|28804.75|28804.75|28804.75|28804.75|0
1642498120000|2022-01-18 09:28:40|28808.29|28808.29|28807.69|28807.69|28808.29|28808.29|28807.69|28807.69|0
1642498180000|2022-01-18 09:29:40|28811.22|28811.22|28811.22|28811.22|28811.22|28811.22|28811.22|28811.22|0
1642498190000|2022-01-18 09:29:50|28804.15|28804.15|28804.15|28804.15|28804.15|28804.15|28804.15|28804.15|0
1642498310000|2022-01-18 09:31:50|28800.62|28800.62|28796.48|28796.48|28800.62|28800.62|28796.48|28796.48|0
1642498360000|2022-01-18 09:32:40|28795.88|28795.88|28795.88|28795.88|28795.88|28795.88|28795.88|28795.88|0
1642498370000|2022-01-18 09:32:50|28799.42|28799.42|28799.42|28799.42|28799.42|28799.42|28799.42|28799.42|0
1642498400000|2022-01-18 09:33:20|28800.02|28800.02|28800.62|28800.62|28800.62|28800.62|28800.02|28800.02|0
1642498410000|2022-01-18 09:33:30|28797.08|28797.08|28800.62|28800.62|28800.62|28800.62|28797.08|28797.08|0
1642498490000|2022-01-18 09:34:50|28799.8|28799.8|28799.8|28799.8|28799.8|28799.8|28799.8|28799.8|0
1642498500000|2022-01-18 09:35:00|28799.2|28799.2|28799.2|28799.2|28799.2|28799.2|28799.2|28799.2|0
1642498510000|2022-01-18 09:35:10|28795.66|28795.66|28795.66|28795.66|28795.66|28795.66|28795.66|28795.66|0
1642498640000|2022-01-18 09:37:20|28788.59|28788.59|28785.06|28785.06|28788.59|28788.59|28785.06|28785.06|0
1642498650000|2022-01-18 09:37:30|28781.52|28781.52|28777.99|28777.99|28781.52|28781.52|28777.99|28777.99|0
1642498700000|2022-01-18 09:38:20|28767.38|28767.38|28767.38|28767.38|28767.38|28767.38|28767.38|28767.38|0
1642498710000|2022-01-18 09:38:30|28766.18|28766.18|28766.18|28766.18|28766.18|28766.18|28766.18|28766.18|0
1642498730000|2022-01-18 09:38:50|28769.72|28769.72|28769.72|28769.72|28769.72|28769.72|28769.72|28769.72|0
1642498750000|2022-01-18 09:39:10|28780.32|28780.32|28780.32|28780.32|28780.32|28780.32|28780.32|28780.32|0
1642498790000|2022-01-18 09:39:50|28783.86|28783.86|28783.86|28783.86|28783.86|28783.86|28783.86|28783.86|0
1642498810000|2022-01-18 09:40:10|28776.79|28776.79|28776.79|28776.79|28776.79|28776.79|28776.79|28776.79|0
1642498860000|2022-01-18 09:41:00|28773.25|28773.25|28773.25|28773.25|28773.25|28773.25|28773.25|28773.25|0
1642498870000|2022-01-18 09:41:10|28766.18|28766.18|28766.18|28766.18|28766.18|28766.18|28766.18|28766.18|0
1642498920000|2022-01-18 09:42:00|28765.36|28765.36|28765.36|28765.36|28765.36|28765.36|28765.36|28765.36|0
1642498980000|2022-01-18 09:43:00|28764.95|28764.95|28764.54|28764.54|28764.95|28764.95|28764.54|28764.54|0
1642498990000|2022-01-18 09:43:10|28757.47|28757.47|28749.2|28749.2|28757.47|28757.47|28749.2|28749.2|0
1642499010000|2022-01-18 09:43:30|28748.38|28748.38|28748.79|28748.79|28748.79|28748.79|28748.38|28748.38|0
1642499040000|2022-01-18 09:44:00|28750.59|28750.59|28765.33|28765.33|28765.33|28765.33|28750.59|28750.59|0
1642499060000|2022-01-18 09:44:20|28768.87|28768.87|28768.87|28768.87|28768.87|28768.87|28768.87|28768.87|0
1642499070000|2022-01-18 09:44:30|28761.8|28761.8|28761.8|28761.8|28761.8|28761.8|28761.8|28761.8|0
1642499120000|2022-01-18 09:45:20|28762.04|28762.04|28762.28|28762.28|28762.28|28762.28|28762.04|28762.04|0
1642499140000|2022-01-18 09:45:40|28772.89|28772.89|28772.89|28772.89|28772.89|28772.89|28772.89|28772.89|0
1642499150000|2022-01-18 09:45:50|28772.29|28772.29|28768.75|28768.75|28772.29|28772.29|28768.75|28768.75|0
1642499160000|2022-01-18 09:46:00|28761.68|28761.68|28746.34|28746.34|28761.68|28761.68|28746.34|28746.34|0
1642499180000|2022-01-18 09:46:20|28739.27|28739.27|28735.74|28735.74|28742.81|28742.81|28735.74|28735.74|0
1642499190000|2022-01-18 09:46:30|28732.2|28732.2|28732.2|28732.2|28732.2|28732.2|28732.2|28732.2|0
1642499200000|2022-01-18 09:46:40|28742.81|28742.81|28743.29|28743.29|28743.29|28743.29|28742.81|28742.81|0
1642499220000|2022-01-18 09:47:00|28739.76|28739.76|28739.76|28739.76|28739.76|28739.76|28739.76|28739.76|0
1642499230000|2022-01-18 09:47:10|28740.36|28740.36|28740.36|28740.36|28740.36|28740.36|28740.36|28740.36|0
1642499240000|2022-01-18 09:47:20|28739.76|28739.76|28739.76|28739.76|28739.76|28739.76|28739.76|28739.76|0
1642499250000|2022-01-18 09:47:30|28729.15|28729.15|28729.15|28729.15|28729.15|28729.15|28729.15|28729.15|0
1642499270000|2022-01-18 09:47:50|28722.08|28722.08|28722.08|28722.08|28722.08|28722.08|28722.08|28722.08|0
1642499280000|2022-01-18 09:48:00|28725.62|28725.62|28725.62|28725.62|28725.62|28725.62|28725.62|28725.62|0
1642499290000|2022-01-18 09:48:10|28722.08|28722.08|28722.08|28722.08|28722.08|28722.08|28722.08|28722.08|0
1642499300000|2022-01-18 09:48:20|28722.68|28722.68|28722.68|28722.68|28722.68|28722.68|28722.68|28722.68|0
1642499330000|2022-01-18 09:48:50|28729.75|28729.75|28726.22|28726.22|28729.75|28729.75|28726.22|28726.22|0
1642499340000|2022-01-18 09:49:00|28719.15|28719.15|28719.15|28719.15|28719.15|28719.15|28719.15|28719.15|0
1642499350000|2022-01-18 09:49:10|28715.61|28715.61|28724.01|28724.01|28724.01|28724.01|28715.61|28715.61|0
1642499360000|2022-01-18 09:49:20|28731.08|28731.08|28730.59|28730.59|28731.08|28731.08|28730.59|28730.59|0
1642499370000|2022-01-18 09:49:30|28727.06|28727.06|28727.06|28727.06|28727.06|28727.06|28727.06|28727.06|0
1642499400000|2022-01-18 09:50:00|28730.59|28730.59|28730.59|28730.59|28730.59|28730.59|28727.06|28727.06|0
1642499420000|2022-01-18 09:50:20|28731.2|28731.2|28731.2|28731.2|28731.2|28731.2|28731.2|28731.2|0
1642499440000|2022-01-18 09:50:40|28734.73|28734.73|28734.73|28734.73|28734.73|28734.73|28734.73|28734.73|0
1642499460000|2022-01-18 09:51:00|28731.2|28731.2|28727.66|28727.66|28731.2|28731.2|28727.66|28727.66|0
1642499480000|2022-01-18 09:51:20|28726.84|28726.84|28726.84|28726.84|28726.84|28726.84|28726.84|28726.84|0
1642499490000|2022-01-18 09:51:30|28726.24|28726.24|28719.17|28719.17|28726.24|28726.24|28719.17|28719.17|0
1642499500000|2022-01-18 09:51:40|28720.37|28720.37|28720.37|28720.37|28720.37|28720.37|28720.37|28720.37|0
1642499510000|2022-01-18 09:51:50|28730.98|28730.98|28733.28|28733.28|28734.51|28734.51|28727.44|28727.44|0
1642499520000|2022-01-18 09:52:00|28722.68|28722.68|28718.54|28718.54|28722.68|28722.68|28715.01|28715.01|0
1642499540000|2022-01-18 09:52:20|28711.47|28711.47|28711.47|28711.47|28711.47|28711.47|28711.47|28711.47|0
1642499560000|2022-01-18 09:52:40|28712.67|28712.67|28712.67|28712.67|28712.67|28712.67|28712.67|28712.67|0
1642499570000|2022-01-18 09:52:50|28713.88|28713.88|28714.48|28714.48|28714.48|28714.48|28713.88|28713.88|0
1642499590000|2022-01-18 09:53:10|28725.08|28725.08|28725.08|28725.08|28725.08|28725.08|28725.08|28725.08|0
1642499620000|2022-01-18 09:53:40|28718.01|28718.01|28718.01|28718.01|28718.01|28718.01|28718.01|28718.01|0
1642499740000|2022-01-18 09:55:40|28717.6|28717.6|28717.6|28717.6|28717.6|28717.6|28717.6|28717.6|0
1642499760000|2022-01-18 09:56:00|28718.01|28718.01|28718.01|28718.01|28718.01|28718.01|28718.01|28718.01|0
1642499770000|2022-01-18 09:56:10|28714.48|28714.48|28714.48|28714.48|28714.48|28714.48|28714.48|28714.48|0
1642499780000|2022-01-18 09:56:20|28718.01|28718.01|28718.01|28718.01|28718.01|28718.01|28718.01|28718.01|0
1642499800000|2022-01-18 09:56:40|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|0
1642499850000|2022-01-18 09:57:30|28714.48|28714.48|28710.34|28710.34|28716.81|28716.81|28709.74|28709.74|0
1642499860000|2022-01-18 09:57:40|28699.74|28699.74|28699.74|28699.74|28699.74|28699.74|28699.74|28699.74|0
1642499910000|2022-01-18 09:58:30|28703.27|28703.27|28703.27|28703.27|28703.27|28703.27|28703.27|28703.27|0
1642499930000|2022-01-18 09:58:50|28696.2|28696.2|28696.2|28696.2|28696.2|28696.2|28696.2|28696.2|0
1642500000000|2022-01-18 10:00:00|28689.13|28689.13|28685.6|28685.6|28689.13|28689.13|28685.6|28685.6|0
1642500010000|2022-01-18 10:00:10|28682.06|28682.06|28682.06|28682.06|28682.06|28682.06|28682.06|28682.06|0
1642500030000|2022-01-18 10:00:30|28682.55|28682.55|28686.68|28686.68|28686.68|28686.68|28682.55|28682.55|0
1642500040000|2022-01-18 10:00:40|28693.75|28693.75|28693.75|28693.75|28693.75|28693.75|28693.75|28693.75|0
1642500060000|2022-01-18 10:01:00|28692.93|28692.93|28697.07|28697.07|28697.07|28697.07|28692.93|28692.93|0
1642500140000|2022-01-18 10:02:20|28704.14|28704.14|28700.6|28700.6|28704.14|28704.14|28700.6|28700.6|0
1642500150000|2022-01-18 10:02:30|28693.53|28693.53|28690|28690|28693.53|28693.53|28690|28690|0
1642500160000|2022-01-18 10:02:40|28689.59|28689.59|28689.59|28689.59|28689.59|28689.59|28689.59|28689.59|0
1642500170000|2022-01-18 10:02:50|28682.52|28682.52|28682.52|28682.52|28682.52|28682.52|28682.52|28682.52|0
1642500250000|2022-01-18 10:04:10|28675.45|28675.45|28675.45|28675.45|28675.45|28675.45|28675.45|28675.45|0
1642500280000|2022-01-18 10:04:40|28671.91|28671.91|28671.91|28671.91|28671.91|28671.91|28671.91|28671.91|0
1642500300000|2022-01-18 10:05:00|28672.51|28672.51|28673.71|28673.71|28673.71|28673.71|28672.51|28672.51|0
1642500310000|2022-01-18 10:05:10|28666.65|28666.65|28666.65|28666.65|28666.65|28666.65|28666.65|28666.65|0
1642500370000|2022-01-18 10:06:10|28663.11|28663.11|28663.11|28663.11|28663.11|28663.11|28663.11|28663.11|0
1642500410000|2022-01-18 10:06:50|28659.58|28659.58|28659.58|28659.58|28659.58|28659.58|28659.58|28659.58|0
1642500430000|2022-01-18 10:07:10|28663.11|28663.11|28663.11|28663.11|28663.11|28663.11|28663.11|28663.11|0
1642500440000|2022-01-18 10:07:20|28666.65|28666.65|28670.18|28670.18|28670.18|28670.18|28666.65|28666.65|0
1642500460000|2022-01-18 10:07:40|28663.11|28663.11|28663.11|28663.11|28663.11|28663.11|28663.11|28663.11|0
1642500480000|2022-01-18 10:08:00|28659.58|28659.58|28659.58|28659.58|28659.58|28659.58|28659.58|28659.58|0
1642500500000|2022-01-18 10:08:20|28656.04|28656.04|28656.04|28656.04|28656.04|28656.04|28656.04|28656.04|0
1642500570000|2022-01-18 10:09:30|28660.18|28660.18|28660.18|28660.18|28660.18|28660.18|28660.18|28660.18|0
1642500580000|2022-01-18 10:09:40|28656.64|28656.64|28656.64|28656.64|28656.64|28656.64|28656.64|28656.64|0
1642500600000|2022-01-18 10:10:00|28653.11|28653.11|28653.11|28653.11|28653.11|28653.11|28653.11|28653.11|0
1642500620000|2022-01-18 10:10:20|28660.18|28660.18|28660.18|28660.18|28660.18|28660.18|28660.18|28660.18|0
1642500750000|2022-01-18 10:12:30|28667.25|28667.25|28667.25|28667.25|28667.25|28667.25|28667.25|28667.25|0
1642500760000|2022-01-18 10:12:40|28663.71|28663.71|28660.18|28660.18|28663.71|28663.71|28660.18|28660.18|0
1642500840000|2022-01-18 10:14:00|28667.25|28667.25|28667.25|28667.25|28667.25|28667.25|28667.25|28667.25|0
1642500910000|2022-01-18 10:15:10|28656.64|28656.64|28649.57|28649.57|28656.64|28656.64|28649.57|28649.57|0
1642500930000|2022-01-18 10:15:30|28648.97|28648.97|28647.24|28647.24|28648.97|28648.97|28645.44|28645.44|0
1642500950000|2022-01-18 10:15:50|28643.7|28643.7|28643.7|28643.7|28643.7|28643.7|28640.17|28640.17|0
1642500960000|2022-01-18 10:16:00|28657.84|28657.84|28664.91|28664.91|28664.91|28664.91|28657.84|28657.84|0
1642501010000|2022-01-18 10:16:50|28668.45|28668.45|28668.45|28668.45|28668.45|28668.45|28668.45|28668.45|0
1642501020000|2022-01-18 10:17:00|28664.91|28664.91|28661.38|28661.38|28664.91|28664.91|28661.38|28661.38|0
1642501030000|2022-01-18 10:17:10|28657.84|28657.84|28657.84|28657.84|28657.84|28657.84|28657.84|28657.84|0
1642501040000|2022-01-18 10:17:20|28654.31|28654.31|28654.31|28654.31|28654.31|28654.31|28654.31|28654.31|0
1642501100000|2022-01-18 10:18:20|28643.7|28643.7|28643.7|28643.7|28643.7|28643.7|28643.7|28643.7|0
1642501110000|2022-01-18 10:18:30|28642.5|28642.5|28642.5|28642.5|28642.5|28642.5|28642.5|28642.5|0
1642501130000|2022-01-18 10:18:50|28649.57|28649.57|28649.57|28649.57|28649.57|28649.57|28649.57|28649.57|0
1642501170000|2022-01-18 10:19:30|28653.11|28653.11|28657.24|28657.24|28657.24|28657.24|28653.11|28653.11|0
1642501250000|2022-01-18 10:20:50|28667.85|28667.85|28667.85|28667.85|28667.85|28667.85|28667.85|28667.85|0
1642501260000|2022-01-18 10:21:00|28667.25|28667.25|28667.25|28667.25|28667.25|28667.25|28667.25|28667.25|0
1642501300000|2022-01-18 10:21:40|28670.78|28670.78|28670.78|28670.78|28670.78|28670.78|28670.78|28670.78|0
1642501460000|2022-01-18 10:24:20|28681.39|28681.39|28677.85|28677.85|28681.39|28681.39|28677.85|28677.85|0
1642501470000|2022-01-18 10:24:30|28678.45|28678.45|28677.85|28677.85|28678.45|28678.45|28677.85|28677.85|0
1642501480000|2022-01-18 10:24:40|28685.4|28685.4|28685.4|28685.4|28685.4|28685.4|28685.4|28685.4|0
1642501510000|2022-01-18 10:25:10|28685.81|28685.81|28685.81|28685.81|28685.81|28685.81|28685.81|28685.81|0
1642501550000|2022-01-18 10:25:50|28689.35|28689.35|28692.88|28692.88|28692.88|28692.88|28689.35|28689.35|0
1642501560000|2022-01-18 10:26:00|28694.09|28694.09|28704.31|28704.31|28704.31|28704.31|28692.88|28692.88|0
1642501570000|2022-01-18 10:26:10|28714.91|28714.91|28714.91|28714.91|28714.91|28714.91|28714.91|28714.91|0
1642501600000|2022-01-18 10:26:40|28718.45|28718.45|28718.45|28718.45|28718.45|28718.45|28714.91|28714.91|0
1642501620000|2022-01-18 10:27:00|28714.91|28714.91|28718.45|28718.45|28718.45|28718.45|28714.91|28714.91|0
1642501630000|2022-01-18 10:27:10|28717.85|28717.85|28710.78|28710.78|28717.85|28717.85|28710.78|28710.78|0
1642501650000|2022-01-18 10:27:30|28710.18|28710.18|28699.57|28699.57|28710.18|28710.18|28699.57|28699.57|0
1642501690000|2022-01-18 10:28:10|28703.11|28703.11|28703.11|28703.11|28703.11|28703.11|28703.11|28703.11|0
1642501700000|2022-01-18 10:28:20|28699.57|28699.57|28699.57|28699.57|28699.57|28699.57|28699.57|28699.57|0
1642501710000|2022-01-18 10:28:30|28703.11|28703.11|28703.11|28703.11|28703.11|28703.11|28703.11|28703.11|0
1642501720000|2022-01-18 10:28:40|28703.71|28703.71|28696.64|28696.64|28703.71|28703.71|28696.64|28696.64|0
1642501760000|2022-01-18 10:29:20|28703.71|28703.71|28700.17|28700.17|28703.71|28703.71|28700.17|28700.17|0
1642501810000|2022-01-18 10:30:10|28696.64|28696.64|28693.1|28693.1|28696.64|28696.64|28693.1|28693.1|0
1642501830000|2022-01-18 10:30:30|28689.57|28689.57|28689.57|28689.57|28689.57|28689.57|28689.57|28689.57|0
1642501840000|2022-01-18 10:30:40|28686.03|28686.03|28686.03|28686.03|28686.03|28686.03|28686.03|28686.03|0
1642501920000|2022-01-18 10:32:00|28693.1|28693.1|28693.1|28693.1|28696.64|28696.64|28693.1|28693.1|0
1642501930000|2022-01-18 10:32:10|28689.57|28689.57|28689.57|28689.57|28689.57|28689.57|28689.57|28689.57|0
1642501940000|2022-01-18 10:32:20|28688.97|28688.97|28678.36|28678.36|28688.97|28688.97|28678.36|28678.36|0
1642501970000|2022-01-18 10:32:50|28671.29|28671.29|28667.76|28667.76|28678.36|28678.36|28667.76|28667.76|0
1642501990000|2022-01-18 10:33:10|28653.62|28653.62|28652.39|28652.39|28653.62|28653.62|28652.39|28652.39|0
1642502000000|2022-01-18 10:33:20|28655.92|28655.92|28655.92|28655.92|28655.92|28655.92|28655.92|28655.92|0
1642502020000|2022-01-18 10:33:40|28655.32|28655.32|28648.25|28648.25|28655.32|28655.32|28648.25|28648.25|0
1642502080000|2022-01-18 10:34:40|28651.79|28651.79|28651.79|28651.79|28651.79|28651.79|28651.79|28651.79|0
1642502090000|2022-01-18 10:34:50|28652.03|28652.03|28651.79|28651.79|28652.03|28652.03|28651.79|28651.79|0
1642502100000|2022-01-18 10:35:00|28652.2|28652.2|28652.2|28652.2|28652.2|28652.2|28652.2|28652.2|0
1642502110000|2022-01-18 10:35:10|28648.66|28648.66|28648.66|28648.66|28648.66|28648.66|28648.66|28648.66|0
1642502130000|2022-01-18 10:35:30|28641.59|28641.59|28638.06|28638.06|28641.59|28641.59|28638.06|28638.06|0
1642502170000|2022-01-18 10:36:10|28641.59|28641.59|28638.06|28638.06|28641.59|28641.59|28638.06|28638.06|0
1642502190000|2022-01-18 10:36:30|28634.52|28634.52|28634.11|28634.11|28634.52|28634.52|28634.11|28634.11|0
1642502220000|2022-01-18 10:37:00|28633.87|28633.87|28633.15|28633.15|28633.87|28633.87|28633.15|28633.15|0
1642502230000|2022-01-18 10:37:10|28640.22|28640.22|28640.22|28640.22|28640.22|28640.22|28640.22|28640.22|0
1642502240000|2022-01-18 10:37:20|28636.68|28636.68|28636.68|28636.68|28636.68|28636.68|28636.68|28636.68|0
1642502250000|2022-01-18 10:37:30|28635.48|28635.48|28635.48|28635.48|28635.48|28635.48|28635.48|28635.48|0
1642502310000|2022-01-18 10:38:30|28636.08|28636.08|28636.68|28636.68|28636.68|28636.68|28636.08|28636.08|0
1642502320000|2022-01-18 10:38:40|28640.22|28640.22|28636.68|28636.68|28640.22|28640.22|28636.68|28636.68|0
1642502330000|2022-01-18 10:38:50|28636.08|28636.08|28636.08|28636.08|28636.08|28636.08|28636.08|28636.08|0
1642502340000|2022-01-18 10:39:00|28635.48|28635.48|28636.68|28636.68|28636.68|28636.68|28635.48|28635.48|0
1642502360000|2022-01-18 10:39:20|28633.15|28633.15|28629.61|28629.61|28633.15|28633.15|28629.61|28629.61|0
1642502370000|2022-01-18 10:39:30|28628.41|28628.41|28629.01|28629.01|28629.01|28629.01|28628.41|28628.41|0
1642502400000|2022-01-18 10:40:00|28621.94|28621.94|28632.54|28632.54|28632.54|28632.54|28614.87|28614.87|0
1642502410000|2022-01-18 10:40:10|28636.08|28636.08|28636.08|28636.08|28636.08|28636.08|28636.08|28636.08|0
1642502480000|2022-01-18 10:41:20|28636.9|28636.9|28629.83|28629.83|28636.9|28636.9|28629.83|28629.83|0
1642502510000|2022-01-18 10:41:50|28633.36|28633.36|28633.36|28633.36|28633.36|28633.36|28633.36|28633.36|0
1642502520000|2022-01-18 10:42:00|28629.83|28629.83|28629.83|28629.83|28629.83|28629.83|28629.83|28629.83|0
1642502550000|2022-01-18 10:42:30|28636.9|28636.9|28636.9|28636.9|28636.9|28636.9|28636.9|28636.9|0
1642502570000|2022-01-18 10:42:50|28633.36|28633.36|28633.36|28633.36|28633.36|28633.36|28633.36|28633.36|0
1642502580000|2022-01-18 10:43:00|28636.9|28636.9|28635.7|28635.7|28636.9|28636.9|28632.16|28632.16|0
1642502590000|2022-01-18 10:43:10|28639.23|28639.23|28642.17|28642.17|28642.77|28642.77|28639.23|28639.23|0
1642502610000|2022-01-18 10:43:30|28638.63|28638.63|28638.63|28638.63|28638.63|28638.63|28638.63|28638.63|0
1642502640000|2022-01-18 10:44:00|28642.17|28642.17|28638.63|28638.63|28642.17|28642.17|28638.63|28638.63|0
1642502720000|2022-01-18 10:45:20|28645.7|28645.7|28645.7|28645.7|28645.7|28645.7|28645.7|28645.7|0
1642502740000|2022-01-18 10:45:40|28649.24|28649.24|28656.31|28656.31|28659.84|28659.84|28649.24|28649.24|0
1642502750000|2022-01-18 10:45:50|28663.38|28663.38|28659.84|28659.84|28663.38|28663.38|28659.84|28659.84|0
1642502760000|2022-01-18 10:46:00|28660.44|28660.44|28660.44|28660.44|28660.44|28660.44|28660.44|28660.44|0
1642502780000|2022-01-18 10:46:20|28661.04|28661.04|28661.45|28661.45|28661.45|28661.45|28661.04|28661.04|0
1642502820000|2022-01-18 10:47:00|28660.85|28660.85|28657.32|28657.32|28660.85|28660.85|28657.32|28657.32|0
1642502840000|2022-01-18 10:47:20|28656.91|28656.91|28656.91|28656.91|28656.91|28656.91|28656.91|28656.91|0
1642502850000|2022-01-18 10:47:30|28653.37|28653.37|28646.3|28646.3|28653.37|28653.37|28642.77|28642.77|0
1642502870000|2022-01-18 10:47:50|28645.7|28645.7|28645.7|28645.7|28645.7|28645.7|28645.7|28645.7|0
1642502930000|2022-01-18 10:48:50|28649.24|28649.24|28649.24|28649.24|28649.24|28649.24|28649.24|28649.24|0
1642502940000|2022-01-18 10:49:00|28645.7|28645.7|28649.24|28649.24|28649.24|28649.24|28645.7|28645.7|0
1642502950000|2022-01-18 10:49:10|28645.7|28645.7|28645.7|28645.7|28645.7|28645.7|28645.7|28645.7|0
1642503020000|2022-01-18 10:50:20|28646.3|28646.3|28646.3|28646.3|28646.3|28646.3|28646.3|28646.3|0
1642503130000|2022-01-18 10:52:10|28649.84|28649.84|28649.84|28649.84|28649.84|28649.84|28649.84|28649.84|0
1642503150000|2022-01-18 10:52:30|28653.37|28653.37|28653.37|28653.37|28653.37|28653.37|28653.37|28653.37|0
1642503160000|2022-01-18 10:52:40|28649.84|28649.84|28649.84|28649.84|28649.84|28649.84|28649.84|28649.84|0
1642503200000|2022-01-18 10:53:20|28649.43|28649.43|28649.43|28649.43|28649.43|28649.43|28649.43|28649.43|0
1642503220000|2022-01-18 10:53:40|28649.67|28649.67|28649.19|28649.19|28649.67|28649.67|28649.19|28649.19|0
1642503260000|2022-01-18 10:54:20|28652.72|28652.72|28645.65|28645.65|28652.72|28652.72|28645.65|28645.65|0
1642503300000|2022-01-18 10:55:00|28642.12|28642.12|28642.12|28642.12|28642.12|28642.12|28642.12|28642.12|0
1642503320000|2022-01-18 10:55:20|28652.72|28652.72|28656.25|28656.25|28656.25|28656.25|28652.72|28652.72|0
1642503330000|2022-01-18 10:55:30|28652.72|28652.72|28652.72|28652.72|28652.72|28652.72|28652.72|28652.72|0
1642503360000|2022-01-18 10:56:00|28649.19|28649.19|28649.19|28649.19|28649.19|28649.19|28649.19|28649.19|0
1642503370000|2022-01-18 10:56:10|28648.78|28648.78|28648.17|28648.17|28648.78|28648.78|28648.17|28648.17|0
1642503380000|2022-01-18 10:56:20|28637.57|28637.57|28637.57|28637.57|28637.57|28637.57|28637.57|28637.57|0
1642503390000|2022-01-18 10:56:30|28630.5|28630.5|28634.03|28634.03|28634.03|28634.03|28630.5|28630.5|0
1642503420000|2022-01-18 10:57:00|28633.43|28633.43|28633.43|28633.43|28633.43|28633.43|28633.43|28633.43|0
1642503430000|2022-01-18 10:57:10|28636.97|28636.97|28640.5|28640.5|28640.5|28640.5|28636.97|28636.97|0
1642503440000|2022-01-18 10:57:20|28640.91|28640.91|28640.91|28640.91|28644.45|28644.45|28640.91|28640.91|0
1642503460000|2022-01-18 10:57:40|28637.38|28637.38|28637.38|28637.38|28637.38|28637.38|28637.38|28637.38|0
1642503490000|2022-01-18 10:58:10|28644.45|28644.45|28644.45|28644.45|28644.45|28644.45|28644.45|28644.45|0
1642503500000|2022-01-18 10:58:20|28647.98|28647.98|28647.98|28647.98|28647.98|28647.98|28647.98|28647.98|0
1642503540000|2022-01-18 10:59:00|28649.19|28649.19|28649.79|28649.79|28649.79|28649.79|28649.19|28649.19|0
1642503590000|2022-01-18 10:59:50|28653.32|28653.32|28656.86|28656.86|28656.86|28656.86|28653.32|28653.32|0
1642503600000|2022-01-18 11:00:00|28655.65|28655.65|28655.65|28655.65|28655.65|28655.65|28655.65|28655.65|0
1642503610000|2022-01-18 11:00:10|28648.58|28648.58|28648.58|28648.58|28648.58|28648.58|28648.58|28648.58|0
1642503740000|2022-01-18 11:02:20|28655.65|28655.65|28655.65|28655.65|28655.65|28655.65|28655.65|28655.65|0
1642503790000|2022-01-18 11:03:10|28659.19|28659.19|28659.19|28659.19|28659.19|28659.19|28659.19|28659.19|0
1642503830000|2022-01-18 11:03:50|28655.65|28655.65|28655.65|28655.65|28655.65|28655.65|28655.65|28655.65|0
1642503900000|2022-01-18 11:05:00|28652.12|28652.12|28652.12|28652.12|28652.12|28652.12|28652.12|28652.12|0
1642503910000|2022-01-18 11:05:10|28651.52|28651.52|28651.52|28651.52|28651.52|28651.52|28650.92|28650.92|0
1642503920000|2022-01-18 11:05:20|28655.05|28655.05|28662.12|28662.12|28662.12|28662.12|28655.05|28655.05|0
1642503950000|2022-01-18 11:05:50|28669.19|28669.19|28669.19|28669.19|28669.19|28669.19|28669.19|28669.19|0
1642503960000|2022-01-18 11:06:00|28669.92|28669.92|28669.92|28669.92|28669.92|28669.92|28669.92|28669.92|0
1642503970000|2022-01-18 11:06:10|28666.38|28666.38|28666.38|28666.38|28666.38|28666.38|28666.38|28666.38|0
1642504020000|2022-01-18 11:07:00|28666.98|28666.98|28666.98|28666.98|28666.98|28666.98|28666.98|28666.98|0
1642504040000|2022-01-18 11:07:20|28670.52|28670.52|28666.98|28666.98|28670.52|28670.52|28666.98|28666.98|0
1642504080000|2022-01-18 11:08:00|28674.05|28674.05|28674.05|28674.05|28674.05|28674.05|28674.05|28674.05|0
1642504090000|2022-01-18 11:08:10|28666.98|28666.98|28663.45|28663.45|28666.98|28666.98|28663.45|28663.45|0
1642504110000|2022-01-18 11:08:30|28670.52|28670.52|28670.52|28670.52|28670.52|28670.52|28670.52|28670.52|0
1642504160000|2022-01-18 11:09:20|28670.93|28670.93|28670.93|28670.93|28670.93|28670.93|28670.93|28670.93|0
1642504170000|2022-01-18 11:09:30|28667.39|28667.39|28667.39|28667.39|28667.39|28667.39|28667.39|28667.39|0
1642504190000|2022-01-18 11:09:50|28666.98|28666.98|28666.98|28666.98|28666.98|28666.98|28666.98|28666.98|0
1642504200000|2022-01-18 11:10:00|28663.45|28663.45|28663.45|28663.45|28663.45|28663.45|28663.45|28663.45|0
1642504220000|2022-01-18 11:10:20|28663.04|28663.04|28663.04|28663.04|28663.04|28663.04|28663.04|28663.04|0
1642504230000|2022-01-18 11:10:30|28659.51|28659.51|28657.29|28657.29|28659.51|28659.51|28657.29|28657.29|0
1642504240000|2022-01-18 11:10:40|28643.15|28643.15|28646.69|28646.69|28646.69|28646.69|28643.15|28643.15|0
1642504260000|2022-01-18 11:11:00|28650.22|28650.22|28650.22|28650.22|28650.22|28650.22|28650.22|28650.22|0
1642504270000|2022-01-18 11:11:10|28650.82|28650.82|28654.36|28654.36|28654.36|28654.36|28650.82|28650.82|0
1642504380000|2022-01-18 11:13:00|28654.77|28654.77|28654.77|28654.77|28654.77|28654.77|28654.77|28654.77|0
1642504400000|2022-01-18 11:13:20|28651.23|28651.23|28651.23|28651.23|28651.23|28651.23|28651.23|28651.23|0
1642504450000|2022-01-18 11:14:10|28647.7|28647.7|28647.7|28647.7|28647.7|28647.7|28647.7|28647.7|0
1642504500000|2022-01-18 11:15:00|28648.3|28648.3|28648.3|28648.3|28648.3|28648.3|28648.3|28648.3|0
1642504550000|2022-01-18 11:15:50|28644.76|28644.76|28644.76|28644.76|28644.76|28644.76|28644.76|28644.76|0
1642504560000|2022-01-18 11:16:00|28641.23|28641.23|28637.7|28637.7|28641.23|28641.23|28637.7|28637.7|0
1642504600000|2022-01-18 11:16:40|28641.23|28641.23|28641.23|28641.23|28641.23|28641.23|28641.23|28641.23|0
1642504620000|2022-01-18 11:17:00|28637.7|28637.7|28637.7|28637.7|28637.7|28637.7|28637.7|28637.7|0
1642504660000|2022-01-18 11:17:40|28644.76|28644.76|28644.76|28644.76|28644.76|28644.76|28644.76|28644.76|0
1642504670000|2022-01-18 11:17:50|28644.28|28644.28|28644.28|28644.28|28644.28|28644.28|28644.28|28644.28|0
1642504680000|2022-01-18 11:18:00|28644.04|28644.04|28644.04|28644.04|28644.04|28644.04|28644.04|28644.04|0
1642504700000|2022-01-18 11:18:20|28647.57|28647.57|28650.51|28650.51|28651.11|28651.11|28647.57|28647.57|0
1642504710000|2022-01-18 11:18:30|28650.27|28650.27|28650.02|28650.02|28650.27|28650.27|28650.02|28650.02|0
1642504740000|2022-01-18 11:19:00|28653.56|28653.56|28653.56|28653.56|28653.56|28653.56|28653.56|28653.56|0
1642504770000|2022-01-18 11:19:30|28654.04|28654.04|28654.04|28654.04|28654.04|28654.04|28654.04|28654.04|0
1642504780000|2022-01-18 11:19:40|28657.58|28657.58|28657.58|28657.58|28657.58|28657.58|28657.58|28657.58|0
1642504820000|2022-01-18 11:20:20|28654.04|28654.04|28646.97|28646.97|28654.04|28654.04|28646.97|28646.97|0
1642504850000|2022-01-18 11:20:50|28643.44|28643.44|28643.44|28643.44|28643.44|28643.44|28643.44|28643.44|0
1642504870000|2022-01-18 11:21:10|28636.37|28636.37|28636.37|28636.37|28636.37|28636.37|28636.37|28636.37|0
1642504880000|2022-01-18 11:21:20|28643.44|28643.44|28643.44|28643.44|28643.44|28643.44|28643.44|28643.44|0
1642504910000|2022-01-18 11:21:50|28646.97|28646.97|28646.97|28646.97|28646.97|28646.97|28646.97|28646.97|0
1642504920000|2022-01-18 11:22:00|28639.9|28639.9|28639.9|28639.9|28639.9|28639.9|28639.9|28639.9|0
1642504940000|2022-01-18 11:22:20|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|28632.83|0
1642504950000|2022-01-18 11:22:30|28625.76|28625.76|28625.76|28625.76|28625.76|28625.76|28625.76|28625.76|0
1642504990000|2022-01-18 11:23:10|28618.69|28618.69|28618.69|28618.69|28618.69|28618.69|28618.69|28618.69|0
1642505040000|2022-01-18 11:24:00|28622.23|28622.23|28625.76|28625.76|28625.76|28625.76|28622.23|28622.23|0
1642505050000|2022-01-18 11:24:10|28622.23|28622.23|28618.69|28618.69|28625.76|28625.76|28618.69|28618.69|0
1642505120000|2022-01-18 11:25:20|28615.16|28615.16|28615.16|28615.16|28615.16|28615.16|28615.16|28615.16|0
1642505130000|2022-01-18 11:25:30|28611.62|28611.62|28611.62|28611.62|28611.62|28611.62|28611.62|28611.62|0
1642505140000|2022-01-18 11:25:40|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|0
1642505160000|2022-01-18 11:26:00|28606.89|28606.89|28603.35|28603.35|28606.89|28606.89|28603.35|28603.35|0
1642505170000|2022-01-18 11:26:10|28596.28|28596.28|28596.28|28596.28|28596.28|28596.28|28596.28|28596.28|0
1642505180000|2022-01-18 11:26:20|28592.75|28592.75|28592.26|28592.26|28592.75|28592.75|28592.26|28592.26|0
1642505200000|2022-01-18 11:26:40|28593.47|28593.47|28600.29|28600.29|28600.29|28600.29|28593.22|28593.22|0
1642505230000|2022-01-18 11:27:10|28603.83|28603.83|28603.83|28603.83|28603.83|28603.83|28603.83|28603.83|0
1642505250000|2022-01-18 11:27:30|28596.76|28596.76|28593.22|28593.22|28596.76|28596.76|28593.22|28593.22|0
1642505260000|2022-01-18 11:27:40|28596.76|28596.76|28600.29|28600.29|28603.83|28603.83|28596.76|28596.76|0
1642505300000|2022-01-18 11:28:20|28596.76|28596.76|28600.29|28600.29|28600.29|28600.29|28596.76|28596.76|0
1642505340000|2022-01-18 11:29:00|28607.36|28607.36|28607.36|28607.36|28607.36|28607.36|28607.36|28607.36|0
1642505350000|2022-01-18 11:29:10|28603.83|28603.83|28603.83|28603.83|28603.83|28603.83|28603.83|28603.83|0
1642505400000|2022-01-18 11:30:00|28604.07|28604.07|28604.07|28604.07|28604.07|28604.07|28604.07|28604.07|0
1642505410000|2022-01-18 11:30:10|28611.14|28611.14|28615.88|28615.88|28615.88|28615.88|28611.14|28611.14|0
1642505420000|2022-01-18 11:30:20|28626.48|28626.48|28622.95|28622.95|28626.48|28626.48|28622.95|28622.95|0
1642505480000|2022-01-18 11:31:20|28626.48|28626.48|28626.48|28626.48|28626.48|28626.48|28626.48|28626.48|0
1642505490000|2022-01-18 11:31:30|28619.41|28619.41|28615.88|28615.88|28619.41|28619.41|28615.88|28615.88|0
1642505500000|2022-01-18 11:31:40|28616.12|28616.12|28616.84|28616.84|28616.84|28616.84|28616.12|28616.12|0
1642505530000|2022-01-18 11:32:10|28630.98|28630.98|28630.98|28630.98|28630.98|28630.98|28630.98|28630.98|0
1642505540000|2022-01-18 11:32:20|28627.45|28627.45|28623.91|28623.91|28627.45|28627.45|28623.91|28623.91|0
1642505600000|2022-01-18 11:33:20|28622.71|28622.71|28622.71|28622.71|28622.71|28622.71|28622.71|28622.71|0
1642505610000|2022-01-18 11:33:30|28629.78|28629.78|28622.71|28622.71|28629.78|28629.78|28622.71|28622.71|0
1642505620000|2022-01-18 11:33:40|28622.11|28622.11|28618.58|28618.58|28622.11|28622.11|28618.58|28618.58|0
1642505630000|2022-01-18 11:33:50|28622.11|28622.11|28622.11|28622.11|28622.11|28622.11|28622.11|28622.11|0
1642505640000|2022-01-18 11:34:00|28622.71|28622.71|28622.71|28622.71|28622.71|28622.71|28622.71|28622.71|0
1642505750000|2022-01-18 11:35:50|28626.25|28626.25|28626.25|28626.25|28626.25|28626.25|28626.25|28626.25|0
1642505780000|2022-01-18 11:36:20|28626.49|28626.49|28625.89|28625.89|28626.49|28626.49|28625.89|28625.89|0
1642505820000|2022-01-18 11:37:00|28629.42|28629.42|28625.89|28625.89|28629.42|28629.42|28625.89|28625.89|0
1642505880000|2022-01-18 11:38:00|28622.35|28622.35|28622.35|28622.35|28622.35|28622.35|28622.35|28622.35|0
1642506000000|2022-01-18 11:40:00|28618.82|28618.82|28618.41|28618.41|28618.82|28618.82|28618.41|28618.41|0
1642506010000|2022-01-18 11:40:10|28621.94|28621.94|28621.94|28621.94|28621.94|28621.94|28621.94|28621.94|0
1642506020000|2022-01-18 11:40:20|28618.41|28618.41|28618.41|28618.41|28618.41|28618.41|28618.41|28618.41|0
1642506050000|2022-01-18 11:40:50|28614.87|28614.87|28607.8|28607.8|28614.87|28614.87|28607.8|28607.8|0
1642506060000|2022-01-18 11:41:00|28611.34|28611.34|28611.34|28611.34|28611.34|28611.34|28611.34|28611.34|0
1642506140000|2022-01-18 11:42:20|28607.8|28607.8|28607.8|28607.8|28607.8|28607.8|28607.8|28607.8|0
1642506150000|2022-01-18 11:42:30|28611.34|28611.34|28611.34|28611.34|28611.34|28611.34|28611.34|28611.34|0
1642506180000|2022-01-18 11:43:00|28610.74|28610.74|28607.2|28607.2|28610.74|28610.74|28607.2|28607.2|0
1642506240000|2022-01-18 11:44:00|28600.13|28600.13|28600.13|28600.13|28600.13|28600.13|28600.13|28600.13|0
1642506260000|2022-01-18 11:44:20|28607.2|28607.2|28607.2|28607.2|28607.2|28607.2|28607.2|28607.2|0
1642506360000|2022-01-18 11:46:00|28603.67|28603.67|28603.67|28603.67|28603.67|28603.67|28603.67|28603.67|0
1642506380000|2022-01-18 11:46:20|28603.91|28603.91|28603.91|28603.91|28603.91|28603.91|28603.91|28603.91|0
1642506420000|2022-01-18 11:47:00|28605.11|28605.11|28605.11|28605.11|28605.11|28605.11|28605.11|28605.11|0
1642506440000|2022-01-18 11:47:20|28604.87|28604.87|28604.87|28604.87|28604.87|28604.87|28604.87|28604.87|0
1642506480000|2022-01-18 11:48:00|28604.27|28604.27|28604.27|28604.27|28604.27|28604.27|28604.27|28604.27|0
1642506500000|2022-01-18 11:48:20|28607.8|28607.8|28607.8|28607.8|28607.8|28607.8|28607.8|28607.8|0
1642506520000|2022-01-18 11:48:40|28611.34|28611.34|28607.8|28607.8|28611.34|28611.34|28607.8|28607.8|0
1642506550000|2022-01-18 11:49:10|28619.64|28619.64|28623.17|28623.17|28623.17|28623.17|28619.64|28619.64|0
1642506560000|2022-01-18 11:49:20|28633.78|28633.78|28630.24|28630.24|28633.78|28633.78|28630.24|28630.24|0
1642506580000|2022-01-18 11:49:40|28626.71|28626.71|28623.17|28623.17|28626.71|28626.71|28623.17|28623.17|0
1642506610000|2022-01-18 11:50:10|28624.38|28624.38|28624.98|28624.98|28624.98|28624.98|28624.38|28624.38|0
1642506660000|2022-01-18 11:51:00|28617.91|28617.91|28617.91|28617.91|28617.91|28617.91|28617.91|28617.91|0
1642506710000|2022-01-18 11:51:50|28603.77|28603.77|28607.3|28607.3|28607.3|28607.3|28603.77|28603.77|0
1642506730000|2022-01-18 11:52:10|28610.84|28610.84|28607.3|28607.3|28610.84|28610.84|28607.3|28607.3|0
1642506750000|2022-01-18 11:52:30|28617.91|28617.91|28617.91|28617.91|28617.91|28617.91|28617.91|28617.91|0
1642506770000|2022-01-18 11:52:50|28614.37|28614.37|28614.37|28614.37|28614.37|28614.37|28614.37|28614.37|0
1642506840000|2022-01-18 11:54:00|28614.97|28614.97|28622.04|28622.04|28622.04|28622.04|28614.97|28614.97|0
1642506850000|2022-01-18 11:54:10|28625.58|28625.58|28625.58|28625.58|28625.58|28625.58|28625.58|28625.58|0
1642506880000|2022-01-18 11:54:40|28618.51|28618.51|28618.51|28618.51|28618.51|28618.51|28618.51|28618.51|0
1642506910000|2022-01-18 11:55:10|28614.97|28614.97|28614.97|28614.97|28614.97|28614.97|28614.97|28614.97|0
1642506920000|2022-01-18 11:55:20|28615.38|28615.38|28615.38|28615.38|28615.38|28615.38|28615.38|28615.38|0
1642506960000|2022-01-18 11:56:00|28611.85|28611.85|28611.85|28611.85|28611.85|28611.85|28611.85|28611.85|0
1642506990000|2022-01-18 11:56:30|28612.45|28612.45|28612.45|28612.45|28612.45|28612.45|28612.45|28612.45|0
1642507010000|2022-01-18 11:56:50|28619.52|28619.52|28620.12|28620.12|28620.12|28620.12|28619.52|28619.52|0
1642507100000|2022-01-18 11:58:20|28613.05|28613.05|28613.05|28613.05|28613.05|28613.05|28613.05|28613.05|0
1642507200000|2022-01-18 12:00:00|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|0
1642507210000|2022-01-18 12:00:10|28613.05|28613.05|28613.65|28613.65|28613.65|28613.65|28613.05|28613.05|0
1642507220000|2022-01-18 12:00:20|28613.05|28613.05|28623.65|28623.65|28623.65|28623.65|28613.05|28613.05|0
1642507260000|2022-01-18 12:01:00|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|0
1642507270000|2022-01-18 12:01:10|28623.65|28623.65|28623.65|28623.65|28623.65|28623.65|28623.65|28623.65|0
1642507280000|2022-01-18 12:01:20|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|0
1642507290000|2022-01-18 12:01:30|28613.05|28613.05|28613.05|28613.05|28613.05|28613.05|28613.05|28613.05|0
1642507300000|2022-01-18 12:01:40|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|0
1642507340000|2022-01-18 12:02:20|28617.79|28617.79|28617.79|28617.79|28617.79|28617.79|28617.79|28617.79|0
1642507350000|2022-01-18 12:02:30|28621.32|28621.32|28618.6|28618.6|28622.14|28622.14|28618.6|28618.6|0
1642507360000|2022-01-18 12:02:40|28619.21|28619.21|28626.52|28626.52|28626.52|28626.52|28619.21|28619.21|0
1642507380000|2022-01-18 12:03:00|28627.12|28627.12|28627.12|28627.12|28627.12|28627.12|28627.12|28627.12|0
1642507390000|2022-01-18 12:03:10|28620.05|28620.05|28620.05|28620.05|28620.05|28620.05|28620.05|28620.05|0
1642507400000|2022-01-18 12:03:20|28616.51|28616.51|28616.51|28616.51|28616.51|28616.51|28616.51|28616.51|0
1642507410000|2022-01-18 12:03:30|28615.91|28615.91|28612.38|28612.38|28615.91|28615.91|28612.38|28612.38|0
1642507510000|2022-01-18 12:05:10|28615.91|28615.91|28615.91|28615.91|28615.91|28615.91|28615.91|28615.91|0
1642507520000|2022-01-18 12:05:20|28612.38|28612.38|28612.38|28612.38|28612.38|28612.38|28612.38|28612.38|0
1642507530000|2022-01-18 12:05:30|28615.91|28615.91|28615.91|28615.91|28615.91|28615.91|28615.91|28615.91|0
1642507580000|2022-01-18 12:06:20|28608.84|28608.84|28608.84|28608.84|28608.84|28608.84|28608.84|28608.84|0
1642507610000|2022-01-18 12:06:50|28608.24|28608.24|28608.24|28608.24|28608.24|28608.24|28608.24|28608.24|0
1642507640000|2022-01-18 12:07:20|28611.78|28611.78|28611.78|28611.78|28611.78|28611.78|28611.78|28611.78|0
1642507670000|2022-01-18 12:07:50|28608.24|28608.24|28608.24|28608.24|28608.24|28608.24|28608.24|28608.24|0
1642507700000|2022-01-18 12:08:20|28604.71|28604.71|28604.71|28604.71|28604.71|28604.71|28604.71|28604.71|0
1642507710000|2022-01-18 12:08:30|28604.11|28604.11|28604.11|28604.11|28604.11|28604.11|28604.11|28604.11|0
1642507730000|2022-01-18 12:08:50|28614.71|28614.71|28614.71|28614.71|28614.71|28614.71|28614.71|28614.71|0
1642507740000|2022-01-18 12:09:00|28611.18|28611.18|28611.18|28611.18|28611.18|28611.18|28611.18|28611.18|0
1642507760000|2022-01-18 12:09:20|28607.64|28607.64|28607.64|28607.64|28607.64|28607.64|28607.64|28607.64|0
1642507770000|2022-01-18 12:09:30|28611.18|28611.18|28607.23|28607.23|28611.18|28611.18|28607.23|28607.23|0
1642507800000|2022-01-18 12:10:00|28603.7|28603.7|28603.7|28603.7|28603.7|28603.7|28603.7|28603.7|0
1642507890000|2022-01-18 12:11:30|28610.77|28610.77|28610.77|28610.77|28610.77|28610.77|28610.77|28610.77|0
1642507910000|2022-01-18 12:11:50|28610.17|28610.17|28610.17|28610.17|28610.17|28610.17|28610.17|28610.17|0
1642507950000|2022-01-18 12:12:30|28599.56|28599.56|28599.56|28599.56|28599.56|28599.56|28599.56|28599.56|0
1642507990000|2022-01-18 12:13:10|28610.17|28610.17|28610.17|28610.17|28610.17|28610.17|28610.17|28610.17|0
1642508160000|2022-01-18 12:16:00|28613.7|28613.7|28614.9|28614.9|28614.9|28614.9|28613.7|28613.7|0
1642508170000|2022-01-18 12:16:10|28621.97|28621.97|28621.97|28621.97|28621.97|28621.97|28621.97|28621.97|0
1642508240000|2022-01-18 12:17:20|28618.44|28618.44|28614.9|28614.9|28618.44|28618.44|28614.9|28614.9|0
1642508270000|2022-01-18 12:17:50|28618.44|28618.44|28618.44|28618.44|28618.44|28618.44|28618.44|28618.44|0
1642508280000|2022-01-18 12:18:00|28618.85|28618.85|28618.85|28618.85|28618.85|28618.85|28618.85|28618.85|0
1642508300000|2022-01-18 12:18:20|28615.31|28615.31|28615.31|28615.31|28615.31|28615.31|28615.31|28615.31|0
1642508320000|2022-01-18 12:18:40|28618.85|28618.85|28618.85|28618.85|28618.85|28618.85|28618.85|28618.85|0
1642508350000|2022-01-18 12:19:10|28611.78|28611.78|28611.78|28611.78|28611.78|28611.78|28611.78|28611.78|0
1642508400000|2022-01-18 12:20:00|28618.85|28618.85|28625.92|28625.92|28625.92|28625.92|28618.85|28618.85|0
1642508410000|2022-01-18 12:20:10|28622.38|28622.38|28622.38|28622.38|28622.38|28622.38|28622.38|28622.38|0
1642508530000|2022-01-18 12:22:10|28622.98|28622.98|28624.59|28624.59|28624.59|28624.59|28622.98|28622.98|0
1642508560000|2022-01-18 12:22:40|28631.66|28631.66|28631.66|28631.66|28631.66|28631.66|28631.66|28631.66|0
1642508580000|2022-01-18 12:23:00|28632.26|28632.26|28628.73|28628.73|28632.26|28632.26|28628.73|28628.73|0
1642508600000|2022-01-18 12:23:20|28629.33|28629.33|28629.33|28629.33|28629.33|28629.33|28629.33|28629.33|0
1642508610000|2022-01-18 12:23:30|28625.8|28625.8|28632.87|28632.87|28632.87|28632.87|28625.8|28625.8|0
1642508630000|2022-01-18 12:23:50|28629.33|28629.33|28629.33|28629.33|28629.33|28629.33|28629.33|28629.33|0
1642508640000|2022-01-18 12:24:00|28625.8|28625.8|28624.59|28624.59|28625.8|28625.8|28624.59|28624.59|0
1642508660000|2022-01-18 12:24:20|28624.11|28624.11|28624.11|28624.11|28624.11|28624.11|28624.11|28624.11|0
1642508740000|2022-01-18 12:25:40|28624.52|28624.52|28624.52|28624.52|28624.52|28624.52|28624.52|28624.52|0
1642508790000|2022-01-18 12:26:30|28617.45|28617.45|28617.45|28617.45|28617.45|28617.45|28617.45|28617.45|0
1642508880000|2022-01-18 12:28:00|28624.52|28624.52|28624.52|28624.52|28624.52|28624.52|28624.52|28624.52|0
1642508920000|2022-01-18 12:28:40|28628.05|28628.05|28628.05|28628.05|28628.05|28628.05|28628.05|28628.05|0
1642508930000|2022-01-18 12:28:50|28624.52|28624.52|28624.52|28624.52|28624.52|28624.52|28624.52|28624.52|0
1642509040000|2022-01-18 12:30:40|28620.98|28620.98|28620.98|28620.98|28620.98|28620.98|28620.98|28620.98|0
1642509050000|2022-01-18 12:30:50|28620.58|28620.58|28620.58|28620.58|28620.58|28620.58|28620.58|28620.58|0
1642509150000|2022-01-18 12:32:30|28619.97|28619.97|28619.97|28619.97|28619.97|28619.97|28619.97|28619.97|0
1642509180000|2022-01-18 12:33:00|28616.44|28616.44|28616.44|28616.44|28616.44|28616.44|28616.44|28616.44|0
1642509210000|2022-01-18 12:33:30|28612.9|28612.9|28612.9|28612.9|28612.9|28612.9|28612.9|28612.9|0
1642509230000|2022-01-18 12:33:50|28612.49|28612.49|28612.49|28612.49|28612.49|28612.49|28612.49|28612.49|0
1642509240000|2022-01-18 12:34:00|28616.03|28616.03|28616.03|28616.03|28616.03|28616.03|28616.03|28616.03|0
1642509250000|2022-01-18 12:34:10|28612.49|28612.49|28608.96|28608.96|28612.49|28612.49|28608.96|28608.96|0
1642509290000|2022-01-18 12:34:50|28605.42|28605.42|28605.42|28605.42|28605.42|28605.42|28605.42|28605.42|0
1642509300000|2022-01-18 12:35:00|28604.82|28604.82|28604.82|28604.82|28604.82|28604.82|28604.82|28604.82|0
1642509310000|2022-01-18 12:35:10|28601.29|28601.29|28601.29|28601.29|28601.29|28601.29|28601.29|28601.29|0
1642509330000|2022-01-18 12:35:30|28604.82|28604.82|28604.82|28604.82|28604.82|28604.82|28604.82|28604.82|0
1642509350000|2022-01-18 12:35:50|28604.41|28604.41|28604.41|28604.41|28604.41|28604.41|28604.41|28604.41|0
1642509370000|2022-01-18 12:36:10|28600.88|28600.88|28600.88|28600.88|28600.88|28600.88|28600.88|28600.88|0
1642509420000|2022-01-18 12:37:00|28600.28|28600.28|28600.28|28600.28|28600.28|28600.28|28600.28|28600.28|0
1642509430000|2022-01-18 12:37:10|28603.81|28603.81|28603.81|28603.81|28603.81|28603.81|28603.81|28603.81|0
1642509440000|2022-01-18 12:37:20|28607.35|28607.35|28607.35|28607.35|28607.35|28607.35|28607.35|28607.35|0
1642509450000|2022-01-18 12:37:30|28603.81|28603.81|28603.81|28603.81|28603.81|28603.81|28603.81|28603.81|0
1642509470000|2022-01-18 12:37:50|28607.35|28607.35|28607.35|28607.35|28607.35|28607.35|28607.35|28607.35|0
1642509490000|2022-01-18 12:38:10|28600.28|28600.28|28596.74|28596.74|28600.28|28600.28|28596.74|28596.74|0
1642509510000|2022-01-18 12:38:30|28597.34|28597.34|28597.34|28597.34|28597.34|28597.34|28597.34|28597.34|0
1642509530000|2022-01-18 12:38:50|28604.41|28604.41|28604.41|28604.41|28604.41|28604.41|28597.34|28597.34|0
1642509560000|2022-01-18 12:39:20|28600.88|28600.88|28600.88|28600.88|28600.88|28600.88|28600.88|28600.88|0
1642509580000|2022-01-18 12:39:40|28604.41|28604.41|28607.95|28607.95|28607.95|28607.95|28604.41|28604.41|0
1642509620000|2022-01-18 12:40:20|28615.02|28615.02|28615.02|28615.02|28615.02|28615.02|28615.02|28615.02|0
1642509650000|2022-01-18 12:40:50|28611.48|28611.48|28611.48|28611.48|28611.48|28611.48|28611.48|28611.48|0
1642509710000|2022-01-18 12:41:50|28607.95|28607.95|28607.35|28607.35|28607.95|28607.95|28607.35|28607.35|0
1642509850000|2022-01-18 12:44:10|28607.76|28607.76|28607.76|28607.76|28607.76|28607.76|28607.76|28607.76|0
1642509930000|2022-01-18 12:45:30|28614.83|28614.83|28614.83|28614.83|28614.83|28614.83|28614.83|28614.83|0
1642509980000|2022-01-18 12:46:20|28618.36|28618.36|28618.36|28618.36|28618.36|28618.36|28618.36|28618.36|0
1642510020000|2022-01-18 12:47:00|28618.96|28618.96|28626.03|28626.03|28626.03|28626.03|28618.96|28618.96|0
1642510040000|2022-01-18 12:47:20|28629.57|28629.57|28629.57|28629.57|28629.57|28629.57|28629.57|28629.57|0
1642510080000|2022-01-18 12:48:00|28636.64|28636.64|28637.24|28637.24|28637.24|28637.24|28636.64|28636.64|0
1642510140000|2022-01-18 12:49:00|28637.84|28637.84|28637.84|28637.84|28637.84|28637.84|28637.84|28637.84|0
1642510180000|2022-01-18 12:49:40|28637.24|28637.24|28637.24|28637.24|28637.24|28637.24|28637.24|28637.24|0
1642510190000|2022-01-18 12:49:50|28633.7|28633.7|28630.17|28630.17|28633.7|28633.7|28630.17|28630.17|0
1642510220000|2022-01-18 12:50:20|28633.7|28633.7|28637.24|28637.24|28637.24|28637.24|28633.7|28633.7|0
1642510240000|2022-01-18 12:50:40|28636.75|28636.75|28636.75|28636.75|28636.75|28636.75|28636.75|28636.75|0
1642510250000|2022-01-18 12:50:50|28629.69|28629.69|28629.69|28629.69|28629.69|28629.69|28629.69|28629.69|0
1642510270000|2022-01-18 12:51:10|28636.75|28636.75|28643.82|28643.82|28643.82|28643.82|28636.75|28636.75|0
1642510300000|2022-01-18 12:51:40|28650.89|28650.89|28650.89|28650.89|28650.89|28650.89|28650.89|28650.89|0
1642510320000|2022-01-18 12:52:00|28643.82|28643.82|28643.82|28643.82|28643.82|28643.82|28643.82|28643.82|0
1642510380000|2022-01-18 12:53:00|28643.41|28643.41|28639.88|28639.88|28643.41|28643.41|28639.88|28639.88|0
1642510470000|2022-01-18 12:54:30|28636.34|28636.34|28642.21|28642.21|28642.81|28642.81|28635.74|28635.74|0
1642510510000|2022-01-18 12:55:10|28638.68|28638.68|28638.68|28638.68|28638.68|28638.68|28638.68|28638.68|0
1642510520000|2022-01-18 12:55:20|28639.28|28639.28|28639.28|28639.28|28639.28|28639.28|28639.28|28639.28|0
1642510570000|2022-01-18 12:56:10|28639.88|28639.88|28639.28|28639.28|28639.88|28639.88|28639.28|28639.28|0
1642510580000|2022-01-18 12:56:20|28639.69|28639.69|28636.15|28636.15|28643.22|28643.22|28636.15|28636.15|0
1642510590000|2022-01-18 12:56:30|28636.56|28636.56|28636.56|28636.56|28636.56|28636.56|28636.56|28636.56|0
1642510600000|2022-01-18 12:56:40|28640.1|28640.1|28640.1|28640.1|28640.1|28640.1|28640.1|28640.1|0
1642510610000|2022-01-18 12:56:50|28640.51|28640.51|28643.63|28643.63|28643.63|28643.63|28640.1|28640.1|0
1642510620000|2022-01-18 12:57:00|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|28644.23|0
1642510650000|2022-01-18 12:57:30|28640.7|28640.7|28636.56|28636.56|28640.7|28640.7|28636.56|28636.56|0
1642510670000|2022-01-18 12:57:50|28633.03|28633.03|28633.03|28633.03|28633.03|28633.03|28633.03|28633.03|0
1642510680000|2022-01-18 12:58:00|28633.27|28633.27|28633.27|28633.27|28633.27|28633.27|28633.27|28633.27|0
1642510690000|2022-01-18 12:58:10|28629.74|28629.74|28629.74|28629.74|28629.74|28629.74|28629.74|28629.74|0
1642510700000|2022-01-18 12:58:20|28643.88|28643.88|28636.81|28636.81|28643.88|28643.88|28636.81|28636.81|0
1642510790000|2022-01-18 12:59:50|28633.27|28633.27|28633.27|28633.27|28633.27|28633.27|28633.27|28633.27|0
1642510800000|2022-01-18 13:00:00|28643.88|28643.88|28647.41|28647.41|28647.41|28647.41|28643.88|28643.88|0
1642510810000|2022-01-18 13:00:10|28646.93|28646.93|28646.93|28646.93|28646.93|28646.93|28646.93|28646.93|0
1642510820000|2022-01-18 13:00:20|28643.39|28643.39|28643.39|28643.39|28643.39|28643.39|28643.39|28643.39|0
1642510830000|2022-01-18 13:00:30|28646.93|28646.93|28643.39|28643.39|28646.93|28646.93|28643.39|28643.39|0
1642510840000|2022-01-18 13:00:40|28639.86|28639.86|28639.86|28639.86|28639.86|28639.86|28639.86|28639.86|0
1642510860000|2022-01-18 13:01:00|28632.79|28632.79|28632.79|28632.79|28632.79|28632.79|28632.79|28632.79|0
1642510870000|2022-01-18 13:01:10|28629.25|28629.25|28629.25|28629.25|28629.25|28629.25|28629.25|28629.25|0
1642510910000|2022-01-18 13:01:50|28632.79|28632.79|28632.79|28632.79|28632.79|28632.79|28632.79|28632.79|0
1642510930000|2022-01-18 13:02:10|28633.39|28633.39|28629.85|28629.85|28633.39|28633.39|28629.85|28629.85|0
1642510950000|2022-01-18 13:02:30|28622.78|28622.78|28622.78|28622.78|28622.78|28622.78|28622.78|28622.78|0
1642510960000|2022-01-18 13:02:40|28615.71|28615.71|28615.71|28615.71|28615.71|28615.71|28615.71|28615.71|0
1642510970000|2022-01-18 13:02:50|28619.25|28619.25|28619.25|28619.25|28619.25|28619.25|28619.25|28619.25|0
1642510980000|2022-01-18 13:03:00|28618.65|28618.65|28618.65|28618.65|28618.65|28618.65|28618.65|28618.65|0
1642511000000|2022-01-18 13:03:20|28622.18|28622.18|28622.18|28622.18|28622.18|28622.18|28618.65|28618.65|0
1642511210000|2022-01-18 13:06:50|28611.58|28611.58|28608.04|28608.04|28611.58|28611.58|28608.04|28608.04|0
1642511230000|2022-01-18 13:07:10|28604.51|28604.51|28604.51|28604.51|28604.51|28604.51|28604.51|28604.51|0
1642511240000|2022-01-18 13:07:20|28600.97|28600.97|28600.97|28600.97|28600.97|28600.97|28600.97|28600.97|0
1642511290000|2022-01-18 13:08:10|28600.37|28600.37|28600.37|28600.37|28600.37|28600.37|28600.37|28600.37|0
1642511310000|2022-01-18 13:08:30|28600.97|28600.97|28600.97|28600.97|28600.97|28600.97|28600.97|28600.97|0
1642511320000|2022-01-18 13:08:40|28608.04|28608.04|28608.04|28608.04|28608.04|28608.04|28608.04|28608.04|0
1642511340000|2022-01-18 13:09:00|28611.58|28611.58|28615.11|28615.11|28618.65|28618.65|28611.58|28611.58|0
1642511350000|2022-01-18 13:09:10|28611.58|28611.58|28608.04|28608.04|28611.58|28611.58|28608.04|28608.04|0
1642511390000|2022-01-18 13:09:50|28600.97|28600.97|28600.97|28600.97|28600.97|28600.97|28600.97|28600.97|0
1642511400000|2022-01-18 13:10:00|28604.51|28604.51|28603.69|28603.69|28604.51|28604.51|28603.69|28603.69|0
1642511410000|2022-01-18 13:10:10|28607.22|28607.22|28607.22|28607.22|28607.22|28607.22|28607.22|28607.22|0
1642511440000|2022-01-18 13:10:40|28610.76|28610.76|28610.76|28610.76|28610.76|28610.76|28610.76|28610.76|0
1642511450000|2022-01-18 13:10:50|28607.22|28607.22|28607.22|28607.22|28607.22|28607.22|28607.22|28607.22|0
1642511480000|2022-01-18 13:11:20|28610.76|28610.76|28610.76|28610.76|28610.76|28610.76|28610.76|28610.76|0
1642511510000|2022-01-18 13:11:50|28614.29|28614.29|28614.29|28614.29|28614.29|28614.29|28614.29|28614.29|0
1642511540000|2022-01-18 13:12:20|28617.83|28617.83|28617.83|28617.83|28617.83|28617.83|28617.83|28617.83|0
1642511580000|2022-01-18 13:13:00|28614.29|28614.29|28614.29|28614.29|28614.29|28614.29|28614.29|28614.29|0
1642511610000|2022-01-18 13:13:30|28617.83|28617.83|28621.36|28621.36|28621.36|28621.36|28617.83|28617.83|0
1642511700000|2022-01-18 13:15:00|28621.12|28621.12|28622.09|28622.09|28622.09|28622.09|28621.12|28621.12|0
1642511710000|2022-01-18 13:15:10|28621.85|28621.85|28628.92|28628.92|28628.92|28628.92|28621.85|28621.85|0
1642511720000|2022-01-18 13:15:20|28625.38|28625.38|28625.38|28625.38|28625.38|28625.38|28625.38|28625.38|0
1642511760000|2022-01-18 13:16:00|28628.92|28628.92|28646.59|28646.59|28646.59|28646.59|28628.92|28628.92|0
1642511800000|2022-01-18 13:16:40|28650.13|28650.13|28646.59|28646.59|28650.13|28650.13|28646.59|28646.59|0
1642511840000|2022-01-18 13:17:20|28643.06|28643.06|28643.06|28643.06|28643.06|28643.06|28643.06|28643.06|0
1642511850000|2022-01-18 13:17:30|28639.52|28639.52|28639.52|28639.52|28639.52|28639.52|28635.99|28635.99|0
1642511860000|2022-01-18 13:17:40|28632.45|28632.45|28632.45|28632.45|28632.45|28632.45|28632.45|28632.45|0
1642511910000|2022-01-18 13:18:30|28625.38|28625.38|28628.92|28628.92|28628.92|28628.92|28625.38|28625.38|0
1642511920000|2022-01-18 13:18:40|28629.4|28629.4|28629.4|28629.4|28629.4|28629.4|28629.4|28629.4|0
1642511930000|2022-01-18 13:18:50|28622.33|28622.33|28619.4|28619.4|28622.93|28622.93|28619.4|28619.4|0
1642511940000|2022-01-18 13:19:00|28618.8|28618.8|28618.8|28618.8|28618.8|28618.8|28618.8|28618.8|0
1642512000000|2022-01-18 13:20:00|28618.19|28618.19|28618.19|28618.19|28618.19|28618.19|28618.19|28618.19|0
1642512020000|2022-01-18 13:20:20|28611.13|28611.13|28611.13|28611.13|28614.66|28614.66|28611.13|28611.13|0
1642512040000|2022-01-18 13:20:40|28614.66|28614.66|28614.66|28614.66|28614.66|28614.66|28614.66|28614.66|0
1642512060000|2022-01-18 13:21:00|28618.19|28618.19|28621.73|28621.73|28621.73|28621.73|28618.19|28618.19|0
1642512070000|2022-01-18 13:21:10|28621.97|28621.97|28621.97|28621.97|28621.97|28621.97|28621.97|28621.97|0
1642512080000|2022-01-18 13:21:20|28625.51|28625.51|28625.51|28625.51|28625.51|28625.51|28625.51|28625.51|0
1642512100000|2022-01-18 13:21:40|28621.97|28621.97|28621.97|28621.97|28621.97|28621.97|28621.97|28621.97|0
1642512130000|2022-01-18 13:22:10|28618.44|28618.44|28618.44|28618.44|28618.44|28618.44|28618.44|28618.44|0
1642512180000|2022-01-18 13:23:00|28614.9|28614.9|28614.9|28614.9|28614.9|28614.9|28614.9|28614.9|0
1642512220000|2022-01-18 13:23:40|28611.37|28611.37|28611.37|28611.37|28611.37|28611.37|28611.37|28611.37|0
1642512230000|2022-01-18 13:23:50|28611.61|28611.61|28611.61|28611.61|28611.61|28611.61|28611.61|28611.61|0
1642512280000|2022-01-18 13:24:40|28612.43|28612.43|28612.43|28612.43|28612.43|28612.43|28612.43|28612.43|0
1642512300000|2022-01-18 13:25:00|28615.96|28615.96|28615.96|28615.96|28615.96|28615.96|28615.96|28615.96|0
1642512340000|2022-01-18 13:25:40|28619.5|28619.5|28620.1|28620.1|28620.1|28620.1|28619.5|28619.5|0
1642512350000|2022-01-18 13:25:50|28623.63|28623.63|28623.63|28623.63|28623.63|28623.63|28623.63|28623.63|0
1642512370000|2022-01-18 13:26:10|28627.17|28627.17|28627.17|28627.17|28627.17|28627.17|28627.17|28627.17|0
1642512420000|2022-01-18 13:27:00|28616.56|28616.56|28616.56|28616.56|28616.56|28616.56|28616.56|28616.56|0
1642512440000|2022-01-18 13:27:20|28623.63|28623.63|28623.63|28623.63|28623.63|28623.63|28623.63|28623.63|0
1642512450000|2022-01-18 13:27:30|28630.7|28630.7|28630.7|28630.7|28630.7|28630.7|28630.7|28630.7|0
1642512460000|2022-01-18 13:27:40|28631.31|28631.31|28631.31|28631.31|28631.31|28631.31|28631.31|28631.31|0
1642512480000|2022-01-18 13:28:00|28631.55|28631.55|28631.55|28631.55|28631.55|28631.55|28631.55|28631.55|0
1642512580000|2022-01-18 13:29:40|28624.48|28624.48|28624.48|28624.48|28624.48|28624.48|28624.48|28624.48|0
1642512600000|2022-01-18 13:30:00|28620.94|28620.94|28612.67|28612.67|28620.94|28620.94|28612.67|28612.67|0
1642512610000|2022-01-18 13:30:10|28609.14|28609.14|28609.14|28609.14|28609.14|28609.14|28609.14|28609.14|0
1642512630000|2022-01-18 13:30:30|28616.21|28616.21|28616.21|28616.21|28616.21|28616.21|28616.21|28616.21|0
1642512700000|2022-01-18 13:31:40|28623.28|28623.28|28623.28|28623.28|28623.28|28623.28|28623.28|28623.28|0
1642512710000|2022-01-18 13:31:50|28626.81|28626.81|28630.35|28630.35|28630.35|28630.35|28626.81|28626.81|0
1642512720000|2022-01-18 13:32:00|28630.83|28630.83|28634.36|28634.36|28634.36|28634.36|28630.83|28630.83|0
1642512730000|2022-01-18 13:32:10|28634.97|28634.97|28634.97|28634.97|28634.97|28634.97|28634.97|28634.97|0
1642512740000|2022-01-18 13:32:20|28631.43|28631.43|28631.43|28631.43|28631.43|28631.43|28631.43|28631.43|0
1642512770000|2022-01-18 13:32:50|28627.9|28627.9|28624.36|28624.36|28627.9|28627.9|28624.36|28624.36|0
1642512800000|2022-01-18 13:33:20|28617.29|28617.29|28616.69|28616.69|28617.29|28617.29|28616.69|28616.69|0
1642512850000|2022-01-18 13:34:10|28623.76|28623.76|28623.76|28623.76|28623.76|28623.76|28623.76|28623.76|0
1642512870000|2022-01-18 13:34:30|28620.22|28620.22|28620.22|28620.22|28620.22|28620.22|28620.22|28620.22|0
1642512910000|2022-01-18 13:35:10|28613.16|28613.16|28612.55|28612.55|28613.16|28613.16|28612.55|28612.55|0
1642512960000|2022-01-18 13:36:00|28613.16|28613.16|28620.22|28620.22|28620.22|28620.22|28613.16|28613.16|0
1642512990000|2022-01-18 13:36:30|28616.69|28616.69|28616.69|28616.69|28616.69|28616.69|28616.69|28616.69|0
1642513190000|2022-01-18 13:39:50|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|0
1642513290000|2022-01-18 13:41:30|28609.62|28609.62|28609.62|28609.62|28609.62|28609.62|28609.62|28609.62|0
1642513380000|2022-01-18 13:43:00|28609.86|28609.86|28609.86|28609.86|28609.86|28609.86|28609.86|28609.86|0
1642513430000|2022-01-18 13:43:50|28606.33|28606.33|28606.33|28606.33|28606.33|28606.33|28606.33|28606.33|0
1642513460000|2022-01-18 13:44:20|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|28602.31|28602.31|0
1642513500000|2022-01-18 13:45:00|28609.38|28609.38|28612.91|28612.91|28612.91|28612.91|28609.38|28609.38|0
1642513510000|2022-01-18 13:45:10|28612.31|28612.31|28612.31|28612.31|28612.31|28612.31|28612.31|28612.31|0
1642513530000|2022-01-18 13:45:30|28605.24|28605.24|28605.24|28605.24|28605.24|28605.24|28605.24|28605.24|0
1642513670000|2022-01-18 13:47:50|28608.78|28608.78|28608.78|28608.78|28608.78|28608.78|28608.78|28608.78|0
1642513680000|2022-01-18 13:48:00|28601.71|28601.71|28601.71|28601.71|28601.71|28601.71|28601.71|28601.71|0
1642513710000|2022-01-18 13:48:30|28608.78|28608.78|28608.78|28608.78|28608.78|28608.78|28608.78|28608.78|0
1642513720000|2022-01-18 13:48:40|28609.38|28609.38|28609.38|28609.38|28609.38|28609.38|28609.38|28609.38|0
1642513730000|2022-01-18 13:48:50|28612.91|28612.91|28612.91|28612.91|28612.91|28612.91|28612.91|28612.91|0
1642513800000|2022-01-18 13:50:00|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|0
1642513850000|2022-01-18 13:50:50|28609.62|28609.62|28606.09|28606.09|28609.62|28609.62|28606.09|28606.09|0
1642513860000|2022-01-18 13:51:00|28609.62|28609.62|28606.09|28606.09|28609.62|28609.62|28606.09|28606.09|0
1642513890000|2022-01-18 13:51:30|28613.16|28613.16|28616.69|28616.69|28616.69|28616.69|28613.16|28613.16|0
1642513930000|2022-01-18 13:52:10|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|0
1642513960000|2022-01-18 13:52:40|28609.62|28609.62|28609.62|28609.62|28609.62|28609.62|28609.62|28609.62|0
1642514000000|2022-01-18 13:53:20|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|28613.16|0
1642514030000|2022-01-18 13:53:50|28616.69|28616.69|28616.69|28616.69|28616.69|28616.69|28616.69|28616.69|0
1642514070000|2022-01-18 13:54:30|28613.16|28613.16|28616.69|28616.69|28616.69|28616.69|28613.16|28613.16|0
1642514110000|2022-01-18 13:55:10|28617.29|28617.29|28617.29|28617.29|28617.29|28617.29|28617.29|28617.29|0
1642514160000|2022-01-18 13:56:00|28617.89|28617.89|28617.89|28617.89|28617.89|28617.89|28617.89|28617.89|0
1642514200000|2022-01-18 13:56:40|28621.43|28621.43|28621.43|28621.43|28621.43|28621.43|28621.43|28621.43|0
1642514240000|2022-01-18 13:57:20|28617.89|28617.89|28617.89|28617.89|28617.89|28617.89|28617.89|28617.89|0
1642514270000|2022-01-18 13:57:50|28621.43|28621.43|28624.96|28624.96|28624.96|28624.96|28621.43|28621.43|0
1642514290000|2022-01-18 13:58:10|28632.03|28632.03|28638.09|28638.09|28638.69|28638.69|28632.03|28632.03|0
1642514300000|2022-01-18 13:58:20|28648.7|28648.7|28648.7|28648.7|28648.7|28648.7|28648.7|28648.7|0
1642514320000|2022-01-18 13:58:40|28652.23|28652.23|28652.23|28652.23|28652.23|28652.23|28652.23|28652.23|0
1642514330000|2022-01-18 13:58:50|28648.7|28648.7|28652.23|28652.23|28652.23|28652.23|28648.7|28648.7|0
1642514360000|2022-01-18 13:59:20|28652.83|28652.83|28652.23|28652.23|28652.83|28652.83|28652.23|28652.23|0
1642514370000|2022-01-18 13:59:30|28662.83|28662.83|28662.83|28662.83|28662.83|28662.83|28662.83|28662.83|0
1642514380000|2022-01-18 13:59:40|28666.37|28666.37|28669.9|28669.9|28669.9|28669.9|28666.37|28666.37|0
1642514390000|2022-01-18 13:59:50|28680.51|28680.51|28680.92|28680.92|28680.92|28680.92|28680.51|28680.51|0
1642514400000|2022-01-18 14:00:00|28687.99|28687.99|28687.99|28687.99|28687.99|28687.99|28687.99|28687.99|0
1642514430000|2022-01-18 14:00:30|28689.19|28689.19|28685.05|28685.05|28689.19|28689.19|28685.05|28685.05|0
1642514450000|2022-01-18 14:00:50|28684.33|28684.33|28687.86|28687.86|28687.86|28687.86|28684.33|28684.33|0
1642514460000|2022-01-18 14:01:00|28694.93|28694.93|28691.4|28691.4|28694.93|28694.93|28691.4|28691.4|0
1642514470000|2022-01-18 14:01:10|28687.86|28687.86|28687.86|28687.86|28687.86|28687.86|28687.86|28687.86|0
1642514490000|2022-01-18 14:01:30|28691.4|28691.4|28691.4|28691.4|28691.4|28691.4|28691.4|28691.4|0
1642514530000|2022-01-18 14:02:10|28690.8|28690.8|28690.8|28690.8|28690.8|28690.8|28690.8|28690.8|0
1642514550000|2022-01-18 14:02:30|28687.26|28687.26|28698.47|28698.47|28698.47|28698.47|28687.26|28687.26|0
1642514580000|2022-01-18 14:03:00|28702|28702|28705.54|28705.54|28705.54|28705.54|28702|28702|0
1642514620000|2022-01-18 14:03:40|28709.07|28709.07|28709.07|28709.07|28709.07|28709.07|28709.07|28709.07|0
1642514630000|2022-01-18 14:03:50|28712.61|28712.61|28712.61|28712.61|28712.61|28712.61|28712.61|28712.61|0
1642514640000|2022-01-18 14:04:00|28709.07|28709.07|28709.07|28709.07|28709.07|28709.07|28709.07|28709.07|0
1642514650000|2022-01-18 14:04:10|28705.54|28705.54|28705.54|28705.54|28705.54|28705.54|28705.54|28705.54|0
1642514660000|2022-01-18 14:04:20|28702|28702|28702|28702|28702|28702|28698.47|28698.47|0
1642514680000|2022-01-18 14:04:40|28698.47|28698.47|28694.93|28694.93|28698.47|28698.47|28694.93|28694.93|0
1642514690000|2022-01-18 14:04:50|28691.4|28691.4|28691.4|28691.4|28691.4|28691.4|28691.4|28691.4|0
1642514700000|2022-01-18 14:05:00|28694.93|28694.93|28694.93|28694.93|28694.93|28694.93|28694.93|28694.93|0
1642514720000|2022-01-18 14:05:20|28687.86|28687.86|28684.33|28684.33|28687.86|28687.86|28684.33|28684.33|0
1642514760000|2022-01-18 14:06:00|28680.79|28680.79|28684.33|28684.33|28687.86|28687.86|28680.79|28680.79|0
1642514780000|2022-01-18 14:06:20|28680.38|28680.38|28680.38|28680.38|28680.38|28680.38|28680.38|28680.38|0
1642514790000|2022-01-18 14:06:30|28683.92|28683.92|28683.92|28683.92|28683.92|28683.92|28683.92|28683.92|0
1642514800000|2022-01-18 14:06:40|28680.38|28680.38|28680.38|28680.38|28680.38|28680.38|28680.38|28680.38|0
1642514810000|2022-01-18 14:06:50|28680.79|28680.79|28684.33|28684.33|28684.33|28684.33|28680.79|28680.79|0
1642514820000|2022-01-18 14:07:00|28680.79|28680.79|28680.19|28680.19|28680.79|28680.79|28680.19|28680.19|0
1642514830000|2022-01-18 14:07:10|28673.12|28673.12|28676.66|28676.66|28676.66|28676.66|28673.12|28673.12|0
1642514840000|2022-01-18 14:07:20|28676.06|28676.06|28686.66|28686.66|28690.2|28690.2|28676.06|28676.06|0
1642514860000|2022-01-18 14:07:40|28683.13|28683.13|28683.13|28683.13|28683.13|28683.13|28683.13|28683.13|0
1642514880000|2022-01-18 14:08:00|28679.59|28679.59|28679.59|28679.59|28679.59|28679.59|28679.59|28679.59|0
1642514900000|2022-01-18 14:08:20|28683.13|28683.13|28683.13|28683.13|28683.13|28683.13|28683.13|28683.13|0
1642514910000|2022-01-18 14:08:30|28686.66|28686.66|28683.13|28683.13|28686.66|28686.66|28683.13|28683.13|0
1642514920000|2022-01-18 14:08:40|28682.88|28682.88|28682.88|28682.88|28682.88|28682.88|28682.88|28682.88|0
1642514990000|2022-01-18 14:09:50|28675.82|28675.82|28668.75|28668.75|28675.82|28675.82|28668.75|28668.75|0
1642515000000|2022-01-18 14:10:00|28672.28|28672.28|28675.82|28675.82|28675.82|28675.82|28672.28|28672.28|0
1642515050000|2022-01-18 14:10:50|28679.35|28679.35|28679.35|28679.35|28679.35|28679.35|28679.35|28679.35|0
1642515060000|2022-01-18 14:11:00|28679.95|28679.95|28679.95|28679.95|28680.36|28680.36|28679.95|28679.95|0
1642515100000|2022-01-18 14:11:40|28676.42|28676.42|28690.56|28690.56|28690.56|28690.56|28676.42|28676.42|0
1642515110000|2022-01-18 14:11:50|28694.09|28694.09|28690.56|28690.56|28694.09|28694.09|28690.56|28690.56|0
1642515120000|2022-01-18 14:12:00|28691.16|28691.16|28691.16|28691.16|28691.16|28691.16|28691.16|28691.16|0
1642515160000|2022-01-18 14:12:40|28684.09|28684.09|28684.09|28684.09|28684.09|28684.09|28684.09|28684.09|0
1642515190000|2022-01-18 14:13:10|28683.68|28683.68|28683.08|28683.08|28683.68|28683.68|28683.08|28683.08|0
1642515220000|2022-01-18 14:13:40|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|0
1642515240000|2022-01-18 14:14:00|28679.54|28679.54|28679.54|28679.54|28679.54|28679.54|28679.54|28679.54|0
1642515270000|2022-01-18 14:14:30|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|0
1642515280000|2022-01-18 14:14:40|28679.54|28679.54|28679.54|28679.54|28679.54|28679.54|28679.54|28679.54|0
1642515300000|2022-01-18 14:15:00|28683.08|28683.08|28683.08|28683.08|28683.08|28683.08|28683.08|28683.08|0
1642515310000|2022-01-18 14:15:10|28686.61|28686.61|28683.08|28683.08|28686.61|28686.61|28683.08|28683.08|0
1642515330000|2022-01-18 14:15:30|28679.54|28679.54|28679.54|28679.54|28679.54|28679.54|28679.54|28679.54|0
1642515350000|2022-01-18 14:15:50|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|28676.01|0
1642515380000|2022-01-18 14:16:20|28679.54|28679.54|28676.01|28676.01|28683.08|28683.08|28676.01|28676.01|0
1642515390000|2022-01-18 14:16:30|28675.41|28675.41|28675.41|28675.41|28675.41|28675.41|28675.41|28675.41|0
1642515410000|2022-01-18 14:16:50|28671.87|28671.87|28671.87|28671.87|28671.87|28671.87|28664.8|28664.8|0
1642515440000|2022-01-18 14:17:20|28675.41|28675.41|28671.87|28671.87|28675.41|28675.41|28671.87|28671.87|0
1642515450000|2022-01-18 14:17:30|28671.46|28671.46|28671.46|28671.46|28671.46|28671.46|28671.46|28671.46|0
1642515460000|2022-01-18 14:17:40|28675|28675|28674.75|28674.75|28675|28675|28674.75|28674.75|0
1642515480000|2022-01-18 14:18:00|28678.29|28678.29|28678.29|28678.29|28678.29|28678.29|28678.29|28678.29|0
1642515520000|2022-01-18 14:18:40|28678.89|28678.89|28678.7|28678.7|28679.3|28679.3|28678.7|28678.7|0
1642515530000|2022-01-18 14:18:50|28682.23|28682.23|28682.23|28682.23|28682.23|28682.23|28682.23|28682.23|0
1642515590000|2022-01-18 14:19:50|28682.48|28682.48|28682.48|28682.48|28682.48|28682.48|28682.48|28682.48|0
1642515610000|2022-01-18 14:20:10|28682.23|28682.23|28682.23|28682.23|28682.23|28682.23|28682.23|28682.23|0
1642515650000|2022-01-18 14:20:50|28681.99|28681.99|28681.99|28681.99|28681.99|28681.99|28681.99|28681.99|0
1642515700000|2022-01-18 14:21:40|28682.59|28682.59|28682.59|28682.59|28682.59|28682.59|28682.59|28682.59|0
1642515710000|2022-01-18 14:21:50|28683.19|28683.19|28673|28673|28683.19|28683.19|28672.59|28672.59|0
1642515720000|2022-01-18 14:22:00|28676.53|28676.53|28680.07|28680.07|28680.07|28680.07|28676.53|28676.53|0
1642515730000|2022-01-18 14:22:10|28679.47|28679.47|28675.93|28675.93|28679.47|28679.47|28675.93|28675.93|0
1642515740000|2022-01-18 14:22:20|28672.4|28672.4|28672.4|28672.4|28672.4|28672.4|28672.4|28672.4|0
1642515780000|2022-01-18 14:23:00|28671.91|28671.91|28671.91|28671.91|28671.91|28671.91|28671.91|28671.91|0
1642515800000|2022-01-18 14:23:20|28675.45|28675.45|28671.91|28671.91|28675.45|28675.45|28671.91|28671.91|0
1642515840000|2022-01-18 14:24:00|28668.38|28668.38|28664.84|28664.84|28671.91|28671.91|28664.84|28664.84|0
1642515860000|2022-01-18 14:24:20|28661.31|28661.31|28664.84|28664.84|28668.38|28668.38|28661.31|28661.31|0
1642515900000|2022-01-18 14:25:00|28668.38|28668.38|28668.38|28668.38|28668.38|28668.38|28668.38|28668.38|0
1642515910000|2022-01-18 14:25:10|28671.91|28671.91|28671.91|28671.91|28675.45|28675.45|28671.91|28671.91|0
1642515920000|2022-01-18 14:25:20|28672.32|28672.32|28672.32|28672.32|28672.32|28672.32|28672.32|28672.32|0
1642515960000|2022-01-18 14:26:00|28668.79|28668.79|28675.86|28675.86|28675.86|28675.86|28668.79|28668.79|0
1642515980000|2022-01-18 14:26:20|28668.79|28668.79|28668.79|28668.79|28668.79|28668.79|28668.79|28668.79|0
1642515990000|2022-01-18 14:26:30|28665.25|28665.25|28665.25|28665.25|28665.25|28665.25|28665.25|28665.25|0
1642516020000|2022-01-18 14:27:00|28666.45|28666.45|28666.45|28666.45|28666.45|28666.45|28666.45|28666.45|0
1642516040000|2022-01-18 14:27:20|28659.38|28659.38|28655.85|28655.85|28659.38|28659.38|28655.85|28655.85|0
1642516090000|2022-01-18 14:28:10|28652.31|28652.31|28652.31|28652.31|28652.31|28652.31|28652.31|28652.31|0
1642516110000|2022-01-18 14:28:30|28651.5|28651.5|28650.89|28650.89|28651.5|28651.5|28650.89|28650.89|0
1642516120000|2022-01-18 14:28:40|28647.36|28647.36|28647.36|28647.36|28647.36|28647.36|28647.36|28647.36|0
1642516130000|2022-01-18 14:28:50|28643.82|28643.82|28643.82|28643.82|28643.82|28643.82|28643.82|28643.82|0
1642516180000|2022-01-18 14:29:40|28640.29|28640.29|28636.75|28636.75|28640.29|28640.29|28636.75|28636.75|0
1642516190000|2022-01-18 14:29:50|28637.16|28637.16|28637.16|28637.16|28637.16|28637.16|28637.16|28637.16|0
1642516200000|2022-01-18 14:30:00|28636.56|28636.56|28636.56|28636.56|28636.56|28636.56|28636.56|28636.56|0
1642516260000|2022-01-18 14:31:00|28629.08|28629.08|28636.56|28636.56|28636.56|28636.56|28629.08|28629.08|0
1642516270000|2022-01-18 14:31:10|28625.96|28625.96|28625.96|28625.96|28625.96|28625.96|28625.96|28625.96|0
1642516300000|2022-01-18 14:31:40|28618.89|28618.89|28611.82|28611.82|28618.89|28618.89|28611.82|28611.82|0
1642516310000|2022-01-18 14:31:50|28612.42|28612.42|28612.42|28612.42|28612.42|28612.42|28612.42|28612.42|0
1642516320000|2022-01-18 14:32:00|28608.89|28608.89|28615.35|28615.35|28615.96|28615.96|28608.89|28608.89|0
1642516330000|2022-01-18 14:32:10|28622.42|28622.42|28622.42|28622.42|28622.42|28622.42|28622.42|28622.42|0
1642516340000|2022-01-18 14:32:20|28618.89|28618.89|28622.42|28622.42|28622.42|28622.42|28615.35|28615.35|0
1642516350000|2022-01-18 14:32:30|28625.96|28625.96|28625.96|28625.96|28625.96|28625.96|28625.96|28625.96|0
1642516370000|2022-01-18 14:32:50|28618.89|28618.89|28615.35|28615.35|28618.89|28618.89|28615.35|28615.35|0
1642516380000|2022-01-18 14:33:00|28611.82|28611.82|28611.82|28611.82|28611.82|28611.82|28611.82|28611.82|0
1642516410000|2022-01-18 14:33:30|28615.35|28615.35|28617.16|28617.16|28617.16|28617.16|28615.35|28615.35|0
1642516420000|2022-01-18 14:33:40|28613.62|28613.62|28613.02|28613.02|28613.62|28613.62|28613.02|28613.02|0
1642516430000|2022-01-18 14:33:50|28616.56|28616.56|28624.35|28624.35|28624.35|28624.35|28616.56|28616.56|0
1642516440000|2022-01-18 14:34:00|28617.28|28617.28|28617.28|28617.28|28617.28|28617.28|28617.28|28617.28|0
1642516450000|2022-01-18 14:34:10|28620.82|28620.82|28620.82|28620.82|28620.82|28620.82|28620.82|28620.82|0
1642516460000|2022-01-18 14:34:20|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|28621.42|0
1642516470000|2022-01-18 14:34:30|28622.02|28622.02|28623.22|28623.22|28626.76|28626.76|28622.02|28622.02|0
1642516480000|2022-01-18 14:34:40|28619.69|28619.69|28619.69|28619.69|28619.69|28619.69|28619.69|28619.69|0
1642516490000|2022-01-18 14:34:50|28612.62|28612.62|28602.61|28602.61|28616.15|28616.15|28602.61|28602.61|0
1642516500000|2022-01-18 14:35:00|28602.37|28602.37|28591.16|28591.16|28602.37|28602.37|28591.16|28591.16|0
1642516510000|2022-01-18 14:35:10|28601.77|28601.77|28598.23|28598.23|28601.77|28601.77|28594.7|28594.7|0
1642516520000|2022-01-18 14:35:20|28594.7|28594.7|28591.16|28591.16|28594.7|28594.7|28591.16|28591.16|0
1642516530000|2022-01-18 14:35:30|28587.63|28587.63|28587.63|28587.63|28591.16|28591.16|28587.63|28587.63|0
1642516540000|2022-01-18 14:35:40|28591.16|28591.16|28605.3|28605.3|28605.3|28605.3|28591.16|28591.16|0
1642516550000|2022-01-18 14:35:50|28608.84|28608.84|28615.31|28615.31|28615.31|28615.31|28608.24|28608.24|0
1642516560000|2022-01-18 14:36:00|28618.84|28618.84|28618.84|28618.84|28618.84|28618.84|28618.84|28618.84|0
1642516570000|2022-01-18 14:36:10|28615.31|28615.31|28615.31|28615.31|28615.31|28615.31|28615.31|28615.31|0
1642516590000|2022-01-18 14:36:30|28618.84|28618.84|28619.44|28619.44|28619.44|28619.44|28618.84|28618.84|0
1642516600000|2022-01-18 14:36:40|28630.05|28630.05|28630.05|28630.05|28630.05|28630.05|28630.05|28630.05|0
1642516630000|2022-01-18 14:37:10|28633.58|28633.58|28632.98|28632.98|28633.58|28633.58|28632.98|28632.98|0
1642516640000|2022-01-18 14:37:20|28632.5|28632.5|28632.5|28632.5|28632.5|28632.5|28632.5|28632.5|0
1642516650000|2022-01-18 14:37:30|28628.96|28628.96|28632.5|28632.5|28632.5|28632.5|28628.96|28628.96|0
1642516660000|2022-01-18 14:37:40|28625.43|28625.43|28625.43|28625.43|28625.43|28625.43|28625.43|28625.43|0
1642516670000|2022-01-18 14:37:50|28625.02|28625.02|28625.02|28625.02|28625.02|28625.02|28625.02|28625.02|0
1642516680000|2022-01-18 14:38:00|28632.09|28632.09|28627.95|28627.95|28632.09|28632.09|28627.95|28627.95|0
1642516690000|2022-01-18 14:38:10|28628.36|28628.36|28635.67|28635.67|28635.67|28635.67|28628.36|28628.36|0
1642516700000|2022-01-18 14:38:20|28632.14|28632.14|28632.14|28632.14|28632.14|28632.14|28632.14|28632.14|0
1642516710000|2022-01-18 14:38:30|28635.67|28635.67|28635.67|28635.67|28635.67|28635.67|28635.67|28635.67|0
1642516720000|2022-01-18 14:38:40|28639.21|28639.21|28639.21|28639.21|28639.21|28639.21|28639.21|28639.21|0
1642516730000|2022-01-18 14:38:50|28639.62|28639.62|28644.12|28644.12|28644.12|28644.12|28639.62|28639.62|0
1642516740000|2022-01-18 14:39:00|28637.05|28637.05|28638.85|28638.85|28638.85|28638.85|28637.05|28637.05|0
1642516750000|2022-01-18 14:39:10|28638.25|28638.25|28639.57|28639.57|28639.57|28639.57|28637.77|28637.77|0
1642516760000|2022-01-18 14:39:20|28643.11|28643.11|28650.18|28650.18|28650.18|28650.18|28643.11|28643.11|0
1642516770000|2022-01-18 14:39:30|28643.11|28643.11|28643.71|28643.71|28643.71|28643.71|28643.11|28643.11|0
1642516780000|2022-01-18 14:39:40|28642.51|28642.51|28649.58|28649.58|28649.58|28649.58|28642.51|28642.51|0
1642516800000|2022-01-18 14:40:00|28646.04|28646.04|28642.51|28642.51|28646.04|28646.04|28642.51|28642.51|0
1642516810000|2022-01-18 14:40:10|28646.04|28646.04|28646.04|28646.04|28646.04|28646.04|28646.04|28646.04|0
1642516830000|2022-01-18 14:40:30|28635.44|28635.44|28634.84|28634.84|28635.44|28635.44|28634.84|28634.84|0
1642516840000|2022-01-18 14:40:40|28645.44|28645.44|28638.37|28638.37|28645.44|28645.44|28638.37|28638.37|0
1642516850000|2022-01-18 14:40:50|28634.84|28634.84|28627.77|28627.77|28634.84|28634.84|28627.77|28627.77|0
1642516880000|2022-01-18 14:41:20|28631.3|28631.3|28634.84|28634.84|28634.84|28634.84|28631.3|28631.3|0
1642516900000|2022-01-18 14:41:40|28638.37|28638.37|28638.61|28638.61|28638.85|28638.85|28638.37|28638.37|0
1642516910000|2022-01-18 14:41:50|28631.54|28631.54|28631.54|28631.54|28631.54|28631.54|28631.54|28631.54|0
1642516930000|2022-01-18 14:42:10|28632.14|28632.14|28639.21|28639.21|28639.21|28639.21|28632.14|28632.14|0
1642516940000|2022-01-18 14:42:20|28642.75|28642.75|28642.15|28642.15|28642.75|28642.75|28642.15|28642.15|0
1642516950000|2022-01-18 14:42:30|28652.75|28652.75|28656.29|28656.29|28656.29|28656.29|28652.75|28652.75|0
1642516960000|2022-01-18 14:42:40|28642.15|28642.15|28645.68|28645.68|28645.68|28645.68|28642.15|28642.15|0
1642516970000|2022-01-18 14:42:50|28649.22|28649.22|28659.82|28659.82|28663.36|28663.36|28649.22|28649.22|0
1642516990000|2022-01-18 14:43:10|28663.36|28663.36|28670.43|28670.43|28670.43|28670.43|28663.36|28663.36|0
1642517000000|2022-01-18 14:43:20|28666.89|28666.89|28666.89|28666.89|28666.89|28666.89|28666.89|28666.89|0
1642517010000|2022-01-18 14:43:30|28663.36|28663.36|28663.36|28663.36|28663.36|28663.36|28663.36|28663.36|0
1642517020000|2022-01-18 14:43:40|28670.43|28670.43|28670.84|28670.84|28670.84|28670.84|28670.02|28670.02|0
1642517030000|2022-01-18 14:43:50|28686.78|28686.78|28685.58|28685.58|28686.78|28686.78|28678.51|28678.51|0
1642517040000|2022-01-18 14:44:00|28682.04|28682.04|28682.04|28682.04|28682.04|28682.04|28682.04|28682.04|0
1642517050000|2022-01-18 14:44:10|28681.44|28681.44|28674.37|28674.37|28681.44|28681.44|28674.37|28674.37|0
1642517060000|2022-01-18 14:44:20|28676.17|28676.17|28674.37|28674.37|28676.17|28676.17|28674.37|28674.37|0
1642517070000|2022-01-18 14:44:30|28674.78|28674.78|28674.78|28674.78|28674.78|28674.78|28674.78|28674.78|0
1642517080000|2022-01-18 14:44:40|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|28675.19|0
1642517090000|2022-01-18 14:44:50|28678.73|28678.73|28684.66|28684.66|28684.66|28684.66|28678.73|28678.73|0
1642517100000|2022-01-18 14:45:00|28685.07|28685.07|28685.07|28685.07|28685.07|28685.07|28681.54|28681.54|0
1642517110000|2022-01-18 14:45:10|28681.54|28681.54|28680.94|28680.94|28681.54|28681.54|28680.94|28680.94|0
1642517120000|2022-01-18 14:45:20|28673.87|28673.87|28675.48|28675.48|28675.48|28675.48|28673.87|28673.87|0
1642517130000|2022-01-18 14:45:30|28676.21|28676.21|28676.21|28676.21|28676.21|28676.21|28676.21|28676.21|0
1642517140000|2022-01-18 14:45:40|28676.62|28676.62|28673.08|28673.08|28683.69|28683.69|28673.08|28673.08|0
1642517150000|2022-01-18 14:45:50|28672.67|28672.67|28672.67|28672.67|28672.67|28672.67|28672.67|28672.67|0
1642517160000|2022-01-18 14:46:00|28679.74|28679.74|28680.34|28680.34|28680.34|28680.34|28679.74|28679.74|0
1642517170000|2022-01-18 14:46:10|28679.74|28679.74|28672.67|28672.67|28679.74|28679.74|28672.67|28672.67|0
1642517210000|2022-01-18 14:46:50|28669.14|28669.14|28669.14|28669.14|28669.14|28669.14|28669.14|28669.14|0
1642517220000|2022-01-18 14:47:00|28665.6|28665.6|28665.6|28665.6|28665.6|28665.6|28665.6|28665.6|0
1642517230000|2022-01-18 14:47:10|28669.14|28669.14|28669.14|28669.14|28669.14|28669.14|28669.14|28669.14|0
1642517260000|2022-01-18 14:47:40|28668.32|28668.32|28668.13|28668.13|28668.32|28668.32|28667.72|28667.72|0
1642517280000|2022-01-18 14:48:00|28664.59|28664.59|28668.37|28668.37|28668.37|28668.37|28664.59|28664.59|0
1642517290000|2022-01-18 14:48:10|28671.9|28671.9|28671.9|28671.9|28671.9|28671.9|28671.9|28671.9|0
1642517310000|2022-01-18 14:48:30|28675.44|28675.44|28682.51|28682.51|28682.51|28682.51|28675.44|28675.44|0
1642517320000|2022-01-18 14:48:40|28678.97|28678.97|28678.97|28678.97|28678.97|28678.97|28678.97|28678.97|0
1642517330000|2022-01-18 14:48:50|28678.37|28678.37|28688.98|28688.98|28688.98|28688.98|28678.37|28678.37|0
1642517340000|2022-01-18 14:49:00|28689.7|28689.7|28689.7|28689.7|28689.7|28689.7|28689.7|28689.7|0
1642517350000|2022-01-18 14:49:10|28693.24|28693.24|28693.24|28693.24|28693.24|28693.24|28693.24|28693.24|0
1642517360000|2022-01-18 14:49:20|28700.31|28700.31|28700.31|28700.31|28710.91|28710.91|28700.31|28700.31|0
1642517380000|2022-01-18 14:49:40|28696.77|28696.77|28701.92|28701.92|28701.92|28701.92|28696.77|28696.77|0
1642517390000|2022-01-18 14:49:50|28698.38|28698.38|28702.33|28702.33|28702.33|28702.33|28698.38|28698.38|0
1642517400000|2022-01-18 14:50:00|28709.4|28709.4|28705.86|28705.86|28709.4|28709.4|28705.86|28705.86|0
1642517410000|2022-01-18 14:50:10|28709.4|28709.4|28710|28710|28710.6|28710.6|28709.4|28709.4|0
1642517420000|2022-01-18 14:50:20|28710.41|28710.41|28710.41|28710.41|28710.41|28710.41|28710.41|28710.41|0
1642517440000|2022-01-18 14:50:40|28711.01|28711.01|28709.81|28709.81|28711.01|28711.01|28709.81|28709.81|0
1642517450000|2022-01-18 14:50:50|28706.27|28706.27|28706.27|28706.27|28706.27|28706.27|28706.27|28706.27|0
1642517460000|2022-01-18 14:51:00|28702.74|28702.74|28699.2|28699.2|28702.74|28702.74|28699.2|28699.2|0
1642517470000|2022-01-18 14:51:10|28695.67|28695.67|28695.67|28695.67|28695.67|28695.67|28695.67|28695.67|0
1642517480000|2022-01-18 14:51:20|28692.13|28692.13|28695.67|28695.67|28695.67|28695.67|28692.13|28692.13|0
1642517500000|2022-01-18 14:51:40|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|0
1642517510000|2022-01-18 14:51:50|28703.34|28703.34|28703.34|28703.34|28703.34|28703.34|28703.34|28703.34|0
1642517520000|2022-01-18 14:52:00|28692.73|28692.73|28696.87|28696.87|28696.87|28696.87|28692.73|28692.73|0
1642517540000|2022-01-18 14:52:20|28696.27|28696.27|28696.27|28696.27|28696.27|28696.27|28696.27|28696.27|0
1642517550000|2022-01-18 14:52:30|28696.68|28696.68|28696.68|28696.68|28696.68|28696.68|28696.68|28696.68|0
1642517580000|2022-01-18 14:53:00|28693.14|28693.14|28693.14|28693.14|28693.14|28693.14|28689.61|28689.61|0
1642517590000|2022-01-18 14:53:10|28696.68|28696.68|28700.21|28700.21|28700.21|28700.21|28696.68|28696.68|0
1642517610000|2022-01-18 14:53:30|28696.68|28696.68|28696.68|28696.68|28696.68|28696.68|28696.68|28696.68|0
1642517630000|2022-01-18 14:53:50|28689.61|28689.61|28689.61|28689.61|28689.61|28689.61|28689.61|28689.61|0
1642517650000|2022-01-18 14:54:10|28696.68|28696.68|28698.12|28698.12|28698.12|28698.12|28696.68|28696.68|0
1642517670000|2022-01-18 14:54:30|28701.66|28701.66|28694.59|28694.59|28701.66|28701.66|28694.59|28694.59|0
1642517680000|2022-01-18 14:54:40|28693.39|28693.39|28693.39|28693.39|28693.39|28693.39|28693.39|28693.39|0
1642517690000|2022-01-18 14:54:50|28700.46|28700.46|28703.99|28703.99|28703.99|28703.99|28700.46|28700.46|0
1642517700000|2022-01-18 14:55:00|28696.92|28696.92|28696.92|28696.92|28696.92|28696.92|28696.92|28696.92|0
1642517710000|2022-01-18 14:55:10|28700.46|28700.46|28696.92|28696.92|28700.46|28700.46|28696.92|28696.92|0
1642517720000|2022-01-18 14:55:20|28696.32|28696.32|28696.32|28696.32|28696.32|28696.32|28696.32|28696.32|0
1642517730000|2022-01-18 14:55:30|28689.25|28689.25|28685.72|28685.72|28689.25|28689.25|28685.72|28685.72|0
1642517750000|2022-01-18 14:55:50|28685.12|28685.12|28685.12|28685.12|28685.12|28685.12|28685.12|28685.12|0
1642517760000|2022-01-18 14:56:00|28678.05|28678.05|28678.05|28678.05|28678.05|28678.05|28678.05|28678.05|0
1642517770000|2022-01-18 14:56:10|28685.12|28685.12|28678.05|28678.05|28685.12|28685.12|28678.05|28678.05|0
1642517780000|2022-01-18 14:56:20|28685.12|28685.12|28688.65|28688.65|28688.65|28688.65|28685.12|28685.12|0
1642517790000|2022-01-18 14:56:30|28686.85|28686.85|28685.21|28685.21|28686.85|28686.85|28684.8|28684.8|0
1642517800000|2022-01-18 14:56:40|28678.14|28678.14|28673.28|28673.28|28678.14|28678.14|28673.28|28673.28|0
1642517820000|2022-01-18 14:57:00|28676.81|28676.81|28680.35|28680.35|28680.35|28680.35|28673.28|28673.28|0
1642517830000|2022-01-18 14:57:10|28680.95|28680.95|28676.81|28676.81|28681.55|28681.55|28676.81|28676.81|0
1642517840000|2022-01-18 14:57:20|28680.35|28680.35|28683.88|28683.88|28683.88|28683.88|28680.35|28680.35|0
1642517850000|2022-01-18 14:57:30|28687.42|28687.42|28687.42|28687.42|28687.42|28687.42|28687.42|28687.42|0
1642517860000|2022-01-18 14:57:40|28690.95|28690.95|28690.95|28690.95|28690.95|28690.95|28690.95|28690.95|0
1642517870000|2022-01-18 14:57:50|28694.49|28694.49|28690.95|28690.95|28694.49|28694.49|28690.95|28690.95|0
1642517890000|2022-01-18 14:58:10|28687.42|28687.42|28687.42|28687.42|28687.42|28687.42|28683.88|28683.88|0
1642517910000|2022-01-18 14:58:30|28680.35|28680.35|28680.35|28680.35|28680.35|28680.35|28680.35|28680.35|0
1642517930000|2022-01-18 14:58:50|28690.95|28690.95|28690.95|28690.95|28690.95|28690.95|28690.95|28690.95|0
1642517940000|2022-01-18 14:59:00|28687.42|28687.42|28683.88|28683.88|28687.42|28687.42|28683.88|28683.88|0
1642517950000|2022-01-18 14:59:10|28687.42|28687.42|28687.42|28687.42|28690.95|28690.95|28687.42|28687.42|0
1642517960000|2022-01-18 14:59:20|28690.95|28690.95|28702.16|28702.16|28702.16|28702.16|28690.95|28690.95|0
1642517970000|2022-01-18 14:59:30|28698.62|28698.62|28698.21|28698.21|28698.62|28698.62|28698.21|28698.21|0
1642517980000|2022-01-18 14:59:40|28697.61|28697.61|28701.56|28701.56|28701.56|28701.56|28697.61|28697.61|0
1642517990000|2022-01-18 14:59:50|28705.09|28705.09|28705.09|28705.09|28705.09|28705.09|28705.09|28705.09|0
1642518000000|2022-01-18 15:00:00|28701.56|28701.56|28694.49|28694.49|28701.56|28701.56|28694.49|28694.49|0
1642518010000|2022-01-18 15:00:10|28698.02|28698.02|28698.02|28698.02|28698.02|28698.02|28698.02|28698.02|0
1642518020000|2022-01-18 15:00:20|28694.49|28694.49|28705.09|28705.09|28705.09|28705.09|28694.49|28694.49|0
1642518040000|2022-01-18 15:00:40|28708.63|28708.63|28708.63|28708.63|28708.63|28708.63|28708.63|28708.63|0
1642518060000|2022-01-18 15:01:00|28708.22|28708.22|28700.55|28700.55|28708.22|28708.22|28700.55|28700.55|0
1642518090000|2022-01-18 15:01:30|28704.08|28704.08|28700.55|28700.55|28704.08|28704.08|28700.55|28700.55|0
1642518100000|2022-01-18 15:01:40|28697.01|28697.01|28697.01|28697.01|28697.01|28697.01|28697.01|28697.01|0
1642518150000|2022-01-18 15:02:30|28700.55|28700.55|28697.01|28697.01|28700.55|28700.55|28697.01|28697.01|0
1642518170000|2022-01-18 15:02:50|28693.48|28693.48|28689.94|28689.94|28693.48|28693.48|28689.94|28689.94|0
1642518180000|2022-01-18 15:03:00|28693.48|28693.48|28693.48|28693.48|28693.48|28693.48|28693.48|28693.48|0
1642518210000|2022-01-18 15:03:30|28692.87|28692.87|28685.8|28685.8|28692.87|28692.87|28685.8|28685.8|0
1642518230000|2022-01-18 15:03:50|28682.27|28682.27|28682.27|28682.27|28682.27|28682.27|28682.27|28682.27|0
1642518280000|2022-01-18 15:04:40|28685.8|28685.8|28685.8|28685.8|28685.8|28685.8|28685.8|28685.8|0
1642518300000|2022-01-18 15:05:00|28689.34|28689.34|28689.34|28689.34|28689.34|28689.34|28685.8|28685.8|0
1642518310000|2022-01-18 15:05:10|28692.87|28692.87|28692.87|28692.87|28692.87|28692.87|28692.87|28692.87|0
1642518320000|2022-01-18 15:05:20|28693.48|28693.48|28704.08|28704.08|28704.08|28704.08|28693.48|28693.48|0
1642518330000|2022-01-18 15:05:30|28711.15|28711.15|28711.15|28711.15|28711.15|28711.15|28711.15|28711.15|0
1642518340000|2022-01-18 15:05:40|28707.61|28707.61|28707.61|28707.61|28707.61|28707.61|28707.61|28707.61|0
1642518360000|2022-01-18 15:06:00|28704.08|28704.08|28707.61|28707.61|28707.61|28707.61|28704.08|28704.08|0
1642518370000|2022-01-18 15:06:10|28704.08|28704.08|28704.08|28704.08|28704.08|28704.08|28704.08|28704.08|0
1642518380000|2022-01-18 15:06:20|28707.61|28707.61|28700.55|28700.55|28707.61|28707.61|28700.55|28700.55|0
1642518390000|2022-01-18 15:06:30|28714.68|28714.68|28714.68|28714.68|28718.22|28718.22|28714.68|28714.68|0
1642518400000|2022-01-18 15:06:40|28711.15|28711.15|28710.55|28710.55|28711.15|28711.15|28710.55|28710.55|0
1642518410000|2022-01-18 15:06:50|28707.01|28707.01|28699.94|28699.94|28707.01|28707.01|28699.94|28699.94|0
1642518420000|2022-01-18 15:07:00|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|0
1642518430000|2022-01-18 15:07:10|28699.94|28699.94|28699.94|28699.94|28699.94|28699.94|28699.94|28699.94|0
1642518450000|2022-01-18 15:07:30|28703.48|28703.48|28704.08|28704.08|28704.08|28704.08|28703.48|28703.48|0
1642518460000|2022-01-18 15:07:40|28704.68|28704.68|28700.55|28700.55|28708.22|28708.22|28700.55|28700.55|0
1642518470000|2022-01-18 15:07:50|28707.61|28707.61|28707.61|28707.61|28707.61|28707.61|28707.61|28707.61|0
1642518480000|2022-01-18 15:08:00|28711.15|28711.15|28711.15|28711.15|28711.15|28711.15|28711.15|28711.15|0
1642518490000|2022-01-18 15:08:10|28711.75|28711.75|28711.75|28711.75|28711.75|28711.75|28711.75|28711.75|0
1642518500000|2022-01-18 15:08:20|28715.29|28715.29|28715.29|28715.29|28715.29|28715.29|28715.29|28715.29|0
1642518510000|2022-01-18 15:08:30|28711.75|28711.75|28711.15|28711.15|28711.75|28711.75|28711.15|28711.15|0
1642518520000|2022-01-18 15:08:40|28710.55|28710.55|28703.48|28703.48|28710.55|28710.55|28703.48|28703.48|0
1642518530000|2022-01-18 15:08:50|28710.55|28710.55|28710.55|28710.55|28710.55|28710.55|28710.55|28710.55|0
1642518540000|2022-01-18 15:09:00|28707.01|28707.01|28707.01|28707.01|28707.01|28707.01|28707.01|28707.01|0
1642518550000|2022-01-18 15:09:10|28710.55|28710.55|28717.62|28717.62|28717.62|28717.62|28710.55|28710.55|0
1642518560000|2022-01-18 15:09:20|28714.08|28714.08|28714.08|28714.08|28714.08|28714.08|28714.08|28714.08|0
1642518570000|2022-01-18 15:09:30|28717.62|28717.62|28724.69|28724.69|28724.69|28724.69|28717.62|28717.62|0
1642518600000|2022-01-18 15:10:00|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|28721.15|0
1642518610000|2022-01-18 15:10:10|28721.64|28721.64|28722.84|28722.84|28722.84|28722.84|28721.64|28721.64|0
1642518640000|2022-01-18 15:10:40|28726.37|28726.37|28726.37|28726.37|28726.37|28726.37|28726.37|28726.37|0
1642518650000|2022-01-18 15:10:50|28729.91|28729.91|28726.78|28726.78|28729.91|28729.91|28726.37|28726.37|0
1642518660000|2022-01-18 15:11:00|28727.19|28727.19|28723.66|28723.66|28727.19|28727.19|28723.66|28723.66|0
1642518700000|2022-01-18 15:11:40|28730.73|28730.73|28739.6|28739.6|28739.6|28739.6|28730.73|28730.73|0
1642518710000|2022-01-18 15:11:50|28736.07|28736.07|28735.47|28735.47|28736.07|28736.07|28735.47|28735.47|0
1642518720000|2022-01-18 15:12:00|28731.93|28731.93|28733.13|28733.13|28733.13|28733.13|28731.93|28731.93|0
1642518740000|2022-01-18 15:12:20|28736.67|28736.67|28736.67|28736.67|28736.67|28736.67|28736.67|28736.67|0
1642518750000|2022-01-18 15:12:30|28733.13|28733.13|28733.13|28733.13|28733.13|28733.13|28733.13|28733.13|0
1642518760000|2022-01-18 15:12:40|28732.53|28732.53|28732.53|28732.53|28732.53|28732.53|28731.93|28731.93|0
1642518770000|2022-01-18 15:12:50|28736.07|28736.07|28736.07|28736.07|28736.07|28736.07|28736.07|28736.07|0
1642518790000|2022-01-18 15:13:10|28736.48|28736.48|28735.88|28735.88|28736.48|28736.48|28735.88|28735.88|0
1642518810000|2022-01-18 15:13:30|28732.34|28732.34|28732.34|28732.34|28732.34|28732.34|28732.34|28732.34|0
1642518820000|2022-01-18 15:13:40|28728.81|28728.81|28726.54|28726.54|28728.81|28728.81|28726.54|28726.54|0
1642518840000|2022-01-18 15:14:00|28730.08|28730.08|28730.08|28730.08|28730.08|28730.08|28730.08|28730.08|0
1642518860000|2022-01-18 15:14:20|28726.54|28726.54|28726.54|28726.54|28726.54|28726.54|28726.54|28726.54|0
1642518870000|2022-01-18 15:14:30|28715.94|28715.94|28715.94|28715.94|28715.94|28715.94|28715.94|28715.94|0
1642518880000|2022-01-18 15:14:40|28715.34|28715.34|28704.73|28704.73|28715.34|28715.34|28704.73|28704.73|0
1642518900000|2022-01-18 15:15:00|28708.27|28708.27|28711.8|28711.8|28711.8|28711.8|28708.27|28708.27|0
1642518910000|2022-01-18 15:15:10|28704.73|28704.73|28704.73|28704.73|28704.73|28704.73|28704.73|28704.73|0
1642518920000|2022-01-18 15:15:20|28704.13|28704.13|28704.13|28704.13|28704.13|28704.13|28704.13|28704.13|0
1642518930000|2022-01-18 15:15:30|28711.2|28711.2|28711.8|28711.8|28715.34|28715.34|28711.2|28711.2|0
1642518950000|2022-01-18 15:15:50|28715.34|28715.34|28715.34|28715.34|28715.34|28715.34|28715.34|28715.34|0
1642518960000|2022-01-18 15:16:00|28718.87|28718.87|28722.41|28722.41|28722.41|28722.41|28718.87|28718.87|0
1642518970000|2022-01-18 15:16:10|28725.94|28725.94|28723.92|28723.92|28725.94|28725.94|28723.92|28723.92|0
1642518980000|2022-01-18 15:16:20|28727.45|28727.45|28723.92|28723.92|28727.45|28727.45|28723.92|28723.92|0
1642518990000|2022-01-18 15:16:30|28727.45|28727.45|28727.45|28727.45|28727.45|28727.45|28727.45|28727.45|0
1642519000000|2022-01-18 15:16:40|28730.99|28730.99|28735.73|28735.73|28735.73|28735.73|28730.99|28730.99|0
1642519020000|2022-01-18 15:17:00|28739.26|28739.26|28739.26|28739.26|28739.26|28739.26|28739.26|28739.26|0
1642519030000|2022-01-18 15:17:10|28735.73|28735.73|28735.73|28735.73|28735.73|28735.73|28735.73|28735.73|0
1642519040000|2022-01-18 15:17:20|28732.19|28732.19|28732.19|28732.19|28732.19|28732.19|28732.19|28732.19|0
1642519060000|2022-01-18 15:17:40|28731.59|28731.59|28728.06|28728.06|28731.59|28731.59|28728.06|28728.06|0
1642519080000|2022-01-18 15:18:00|28724.52|28724.52|28724.52|28724.52|28724.52|28724.52|28724.52|28724.52|0
1642519110000|2022-01-18 15:18:30|28728.06|28728.06|28728.06|28728.06|28731.59|28731.59|28728.06|28728.06|0
1642519130000|2022-01-18 15:18:50|28724.52|28724.52|28719.78|28719.78|28724.52|28724.52|28719.78|28719.78|0
1642519140000|2022-01-18 15:19:00|28719.18|28719.18|28712.11|28712.11|28719.18|28719.18|28712.11|28712.11|0
1642519150000|2022-01-18 15:19:10|28711.29|28711.29|28704.03|28704.03|28711.7|28711.7|28704.03|28704.03|0
1642519160000|2022-01-18 15:19:20|28703.43|28703.43|28699.08|28699.08|28703.43|28703.43|28699.08|28699.08|0
1642519170000|2022-01-18 15:19:30|28702.61|28702.61|28702.61|28702.61|28702.61|28702.61|28702.61|28702.61|0
1642519190000|2022-01-18 15:19:50|28703.62|28703.62|28707.16|28707.16|28707.16|28707.16|28703.62|28703.62|0
1642519210000|2022-01-18 15:20:10|28710.69|28710.69|28707.16|28707.16|28710.69|28710.69|28707.16|28707.16|0
1642519230000|2022-01-18 15:20:30|28703.62|28703.62|28707.16|28707.16|28707.16|28707.16|28703.62|28703.62|0
1642519270000|2022-01-18 15:21:10|28710.69|28710.69|28710.69|28710.69|28710.69|28710.69|28710.69|28710.69|0
1642519290000|2022-01-18 15:21:30|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|0
1642519300000|2022-01-18 15:21:40|28710.69|28710.69|28710.69|28710.69|28710.69|28710.69|28710.69|28710.69|0
1642519310000|2022-01-18 15:21:50|28717.76|28717.76|28717.76|28717.76|28717.76|28717.76|28717.76|28717.76|0
1642519320000|2022-01-18 15:22:00|28728.37|28728.37|28724.83|28724.83|28728.37|28728.37|28724.83|28724.83|0
1642519340000|2022-01-18 15:22:20|28724.42|28724.42|28720.89|28720.89|28724.42|28724.42|28720.89|28720.89|0
1642519350000|2022-01-18 15:22:30|28720.65|28720.65|28713.17|28713.17|28720.65|28720.65|28713.17|28713.17|0
1642519360000|2022-01-18 15:22:40|28720.24|28720.24|28720.24|28720.24|28720.24|28720.24|28720.24|28720.24|0
1642519420000|2022-01-18 15:23:40|28727.31|28727.31|28716.7|28716.7|28727.31|28727.31|28716.7|28716.7|0
1642519430000|2022-01-18 15:23:50|28720.24|28720.24|28720.24|28720.24|28720.24|28720.24|28720.24|28720.24|0
1642519470000|2022-01-18 15:24:30|28713.17|28713.17|28716.7|28716.7|28716.7|28716.7|28713.17|28713.17|0
1642519490000|2022-01-18 15:24:50|28723.77|28723.77|28720.24|28720.24|28723.77|28723.77|28720.24|28720.24|0
1642519500000|2022-01-18 15:25:00|28720.84|28720.84|28734.98|28734.98|28734.98|28734.98|28720.84|28720.84|0
1642519510000|2022-01-18 15:25:10|28738.51|28738.51|28734.98|28734.98|28738.51|28738.51|28734.98|28734.98|0
1642519530000|2022-01-18 15:25:30|28731.44|28731.44|28727.91|28727.91|28731.68|28731.68|28727.91|28727.91|0
1642519540000|2022-01-18 15:25:40|28724.37|28724.37|28724.37|28724.37|28731.44|28731.44|28720.84|28720.84|0
1642519550000|2022-01-18 15:25:50|28717.3|28717.3|28720.84|28720.84|28720.84|28720.84|28717.3|28717.3|0
1642519560000|2022-01-18 15:26:00|28719.64|28719.64|28712.57|28712.57|28719.64|28719.64|28712.57|28712.57|0
1642519570000|2022-01-18 15:26:10|28716.1|28716.1|28716.1|28716.1|28716.1|28716.1|28716.1|28716.1|0
1642519610000|2022-01-18 15:26:50|28715.86|28715.86|28712.32|28712.32|28715.86|28715.86|28712.32|28712.32|0
1642519630000|2022-01-18 15:27:10|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|0
1642519640000|2022-01-18 15:27:20|28708.38|28708.38|28708.38|28708.38|28708.38|28708.38|28708.38|28708.38|0
1642519650000|2022-01-18 15:27:30|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|28711.91|0
1642519660000|2022-01-18 15:27:40|28712.73|28712.73|28712.73|28712.73|28712.73|28712.73|28712.73|28712.73|0
1642519670000|2022-01-18 15:27:50|28716.27|28716.27|28716.27|28716.27|28716.27|28716.27|28712.73|28712.73|0
1642519680000|2022-01-18 15:28:00|28719.8|28719.8|28720.4|28720.4|28720.4|28720.4|28719.8|28719.8|0
1642519710000|2022-01-18 15:28:30|28721.22|28721.22|28735.96|28735.96|28735.96|28735.96|28721.22|28721.22|0
1642519720000|2022-01-18 15:28:40|28743.03|28743.03|28743.03|28743.03|28743.03|28743.03|28743.03|28743.03|0
1642519730000|2022-01-18 15:28:50|28746.57|28746.57|28743.63|28743.63|28746.57|28746.57|28743.03|28743.03|0
1642519740000|2022-01-18 15:29:00|28744.24|28744.24|28740.29|28740.29|28744.24|28744.24|28740.29|28740.29|0
1642519760000|2022-01-18 15:29:20|28747.36|28747.36|28747.36|28747.36|28747.36|28747.36|28747.36|28747.36|0
1642519770000|2022-01-18 15:29:30|28754.43|28754.43|28754.43|28754.43|28754.43|28754.43|28754.43|28754.43|0
1642519780000|2022-01-18 15:29:40|28755.03|28755.03|28758.57|28758.57|28762.7|28762.7|28755.03|28755.03|0
1642519790000|2022-01-18 15:29:50|28759.39|28759.39|28762.92|28762.92|28762.92|28762.92|28759.39|28759.39|0
1642519800000|2022-01-18 15:30:00|28759.39|28759.39|28755.85|28755.85|28759.39|28759.39|28755.85|28755.85|0
1642519810000|2022-01-18 15:30:10|28752.32|28752.32|28752.32|28752.32|28752.32|28752.32|28752.32|28752.32|0
1642519830000|2022-01-18 15:30:30|28748.78|28748.78|28745.85|28745.85|28748.78|28748.78|28745.25|28745.25|0
1642519860000|2022-01-18 15:31:00|28745.03|28745.03|28743.83|28743.83|28745.03|28745.03|28743.83|28743.83|0
1642519870000|2022-01-18 15:31:10|28733.22|28733.22|28736.76|28736.76|28736.76|28736.76|28733.22|28733.22|0
1642519880000|2022-01-18 15:31:20|28736.15|28736.15|28736.15|28736.15|28736.15|28736.15|28736.15|28736.15|0
1642519900000|2022-01-18 15:31:40|28736.76|28736.76|28736.76|28736.76|28736.76|28736.76|28736.76|28736.76|0
1642519910000|2022-01-18 15:31:50|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|28740.29|0
1642519920000|2022-01-18 15:32:00|28740.89|28740.89|28740.89|28740.89|28740.89|28740.89|28740.89|28740.89|0
1642519930000|2022-01-18 15:32:10|28747.96|28747.96|28747.96|28747.96|28747.96|28747.96|28747.96|28747.96|0
1642519950000|2022-01-18 15:32:30|28748.78|28748.78|28748.18|28748.18|28748.78|28748.78|28748.18|28748.18|0
1642519960000|2022-01-18 15:32:40|28744.65|28744.65|28744.65|28744.65|28744.65|28744.65|28744.65|28744.65|0
1642519990000|2022-01-18 15:33:10|28748.18|28748.18|28748.66|28748.66|28748.66|28748.66|28748.18|28748.18|0
1642520000000|2022-01-18 15:33:20|28741.59|28741.59|28748.66|28748.66|28748.66|28748.66|28741.18|28741.18|0
1642520010000|2022-01-18 15:33:30|28745.13|28745.13|28745.13|28745.13|28745.13|28745.13|28745.13|28745.13|0
1642520020000|2022-01-18 15:33:40|28752.2|28752.2|28751.72|28751.72|28752.2|28752.2|28751.72|28751.72|0
1642520030000|2022-01-18 15:33:50|28744.65|28744.65|28744.65|28744.65|28744.65|28744.65|28744.65|28744.65|0
1642520050000|2022-01-18 15:34:10|28741.11|28741.11|28741.11|28741.11|28741.11|28741.11|28741.11|28741.11|0
1642520060000|2022-01-18 15:34:20|28748.18|28748.18|28750.51|28750.51|28751.72|28751.72|28748.18|28748.18|0
1642520090000|2022-01-18 15:34:50|28746.98|28746.98|28750.51|28750.51|28750.51|28750.51|28746.98|28746.98|0
1642520100000|2022-01-18 15:35:00|28743.44|28743.44|28736.37|28736.37|28743.44|28743.44|28736.37|28736.37|0
1642520110000|2022-01-18 15:35:10|28746.98|28746.98|28750.27|28750.27|28750.51|28750.51|28746.98|28746.98|0
1642520120000|2022-01-18 15:35:20|28750.87|28750.87|28754.41|28754.41|28754.41|28754.41|28750.87|28750.87|0
1642520130000|2022-01-18 15:35:30|28761.48|28761.48|28750.87|28750.87|28761.48|28761.48|28750.87|28750.87|0
1642520140000|2022-01-18 15:35:40|28757.94|28757.94|28765.01|28765.01|28765.01|28765.01|28757.94|28757.94|0
1642520160000|2022-01-18 15:36:00|28763.81|28763.81|28763.81|28763.81|28763.81|28763.81|28763.81|28763.81|0
1642520170000|2022-01-18 15:36:10|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|28753.21|0
1642520180000|2022-01-18 15:36:20|28749.67|28749.67|28749.67|28749.67|28749.67|28749.67|28749.67|28749.67|0
1642520190000|2022-01-18 15:36:30|28753.21|28753.21|28756.74|28756.74|28756.74|28756.74|28753.21|28753.21|0
1642520200000|2022-01-18 15:36:40|28746.14|28746.14|28748.44|28748.44|28751.98|28751.98|28744.91|28744.91|0
1642520210000|2022-01-18 15:36:50|28744.91|28744.91|28744.91|28744.91|28748.44|28748.44|28744.91|28744.91|0
1642520220000|2022-01-18 15:37:00|28748.44|28748.44|28755.51|28755.51|28755.51|28755.51|28748.44|28748.44|0
1642520230000|2022-01-18 15:37:10|28755.03|28755.03|28755.03|28755.03|28755.03|28755.03|28755.03|28755.03|0
1642520240000|2022-01-18 15:37:20|28751.49|28751.49|28755.03|28755.03|28755.03|28755.03|28751.49|28751.49|0
1642520250000|2022-01-18 15:37:30|28747.96|28747.96|28747.96|28747.96|28747.96|28747.96|28747.96|28747.96|0
1642520260000|2022-01-18 15:37:40|28744.42|28744.42|28744.42|28744.42|28744.42|28744.42|28744.42|28744.42|0
1642520270000|2022-01-18 15:37:50|28747.96|28747.96|28751.49|28751.49|28751.49|28751.49|28747.96|28747.96|0
1642520280000|2022-01-18 15:38:00|28747.96|28747.96|28751.49|28751.49|28751.49|28751.49|28747.96|28747.96|0
1642520290000|2022-01-18 15:38:10|28751.08|28751.08|28751.08|28751.08|28751.08|28751.08|28751.08|28751.08|0
1642520300000|2022-01-18 15:38:20|28754.62|28754.62|28754.62|28754.62|28754.62|28754.62|28754.62|28754.62|0
1642520310000|2022-01-18 15:38:30|28754.02|28754.02|28751.08|28751.08|28754.62|28754.62|28751.08|28751.08|0
1642520330000|2022-01-18 15:38:50|28758.15|28758.15|28768.76|28768.76|28768.76|28768.76|28758.15|28758.15|0
1642520340000|2022-01-18 15:39:00|28765.22|28765.22|28758.15|28758.15|28765.22|28765.22|28758.15|28758.15|0
1642520350000|2022-01-18 15:39:10|28754.62|28754.62|28761.69|28761.69|28761.69|28761.69|28754.62|28754.62|0
1642520360000|2022-01-18 15:39:20|28754.62|28754.62|28754.62|28754.62|28754.62|28754.62|28754.62|28754.62|0
1642520370000|2022-01-18 15:39:30|28751.08|28751.08|28754.62|28754.62|28754.62|28754.62|28751.08|28751.08|0
1642520390000|2022-01-18 15:39:50|28751.08|28751.08|28751.08|28751.08|28751.08|28751.08|28751.08|28751.08|0
1642520400000|2022-01-18 15:40:00|28750.48|28750.48|28750.48|28750.48|28750.48|28750.48|28750.48|28750.48|0
1642520430000|2022-01-18 15:40:30|28754.02|28754.02|28757.55|28757.55|28757.55|28757.55|28754.02|28754.02|0
1642520440000|2022-01-18 15:40:40|28761.09|28761.09|28761.09|28761.09|28761.09|28761.09|28761.09|28761.09|0
1642520470000|2022-01-18 15:41:10|28761.33|28761.33|28761.33|28761.33|28761.33|28761.33|28761.33|28761.33|0
1642520510000|2022-01-18 15:41:50|28757.79|28757.79|28757.79|28757.79|28757.79|28757.79|28757.79|28757.79|0
1642520520000|2022-01-18 15:42:00|28754.26|28754.26|28754.26|28754.26|28754.26|28754.26|28754.26|28754.26|0
1642520530000|2022-01-18 15:42:10|28753.85|28753.85|28752.84|28752.84|28753.85|28753.85|28752.84|28752.84|0
1642520540000|2022-01-18 15:42:20|28745.77|28745.77|28745.77|28745.77|28745.77|28745.77|28745.77|28745.77|0
1642520560000|2022-01-18 15:42:40|28749.3|28749.3|28752.84|28752.84|28752.84|28752.84|28749.3|28749.3|0
1642520570000|2022-01-18 15:42:50|28749.3|28749.3|28759.91|28759.91|28759.91|28759.91|28749.3|28749.3|0
1642520580000|2022-01-18 15:43:00|28760.73|28760.73|28760.73|28760.73|28760.73|28760.73|28760.73|28760.73|0
1642520590000|2022-01-18 15:43:10|28764.26|28764.26|28769|28769|28769|28769|28764.26|28764.26|0
1642520610000|2022-01-18 15:43:30|28765.46|28765.46|28764.26|28764.26|28765.46|28765.46|28764.26|28764.26|0
1642520620000|2022-01-18 15:43:40|28764.86|28764.86|28760.73|28760.73|28764.86|28764.86|28760.73|28760.73|0
1642520630000|2022-01-18 15:43:50|28757.19|28757.19|28757.19|28757.19|28757.19|28757.19|28757.19|28757.19|0
1642520640000|2022-01-18 15:44:00|28757.92|28757.92|28757.7|28757.7|28757.92|28757.92|28757.1|28757.1|0
1642520650000|2022-01-18 15:44:10|28758.9|28758.9|28765.37|28765.37|28765.37|28765.37|28758.3|28758.3|0
1642520660000|2022-01-18 15:44:20|28765.78|28765.78|28769.31|28769.31|28769.31|28769.31|28765.78|28765.78|0
1642520680000|2022-01-18 15:44:40|28776.38|28776.38|28776.99|28776.99|28776.99|28776.99|28776.38|28776.38|0
1642520690000|2022-01-18 15:44:50|28777.59|28777.59|28780.3|28780.3|28781.72|28781.72|28777.59|28777.59|0
1642520700000|2022-01-18 15:45:00|28779.7|28779.7|28784.06|28784.06|28784.06|28784.06|28779.7|28779.7|0
1642520710000|2022-01-18 15:45:10|28784.66|28784.66|28774.05|28774.05|28784.66|28784.66|28774.05|28774.05|0
1642520720000|2022-01-18 15:45:20|28777.59|28777.59|28778.19|28778.19|28781.72|28781.72|28777.59|28777.59|0
1642520730000|2022-01-18 15:45:30|28776.99|28776.99|28759.31|28759.31|28776.99|28776.99|28759.31|28759.31|0
1642520750000|2022-01-18 15:45:50|28762.85|28762.85|28776.99|28776.99|28776.99|28776.99|28762.85|28762.85|0
1642520760000|2022-01-18 15:46:00|28769.92|28769.92|28773.45|28773.45|28774.65|28774.65|28769.92|28769.92|0
1642520780000|2022-01-18 15:46:20|28773.04|28773.04|28776.58|28776.58|28776.58|28776.58|28773.04|28773.04|0
1642520800000|2022-01-18 15:46:40|28777.18|28777.18|28777.59|28777.59|28777.59|28777.59|28777.18|28777.18|0
1642520810000|2022-01-18 15:46:50|28776.99|28776.99|28773.45|28773.45|28776.99|28776.99|28773.45|28773.45|0
1642520820000|2022-01-18 15:47:00|28769.92|28769.92|28769.92|28769.92|28769.92|28769.92|28769.92|28769.92|0
1642520840000|2022-01-18 15:47:20|28766.38|28766.38|28766.38|28766.38|28766.38|28766.38|28766.38|28766.38|0
1642520850000|2022-01-18 15:47:30|28769.92|28769.92|28769.92|28769.92|28769.92|28769.92|28769.92|28769.92|0
1642520860000|2022-01-18 15:47:40|28773.45|28773.45|28776.99|28776.99|28776.99|28776.99|28773.45|28773.45|0
1642520900000|2022-01-18 15:48:20|28776.74|28776.74|28783.57|28783.57|28783.57|28783.57|28776.5|28776.5|0
1642520910000|2022-01-18 15:48:30|28784.17|28784.17|28784.77|28784.77|28784.77|28784.77|28784.17|28784.17|0
1642520920000|2022-01-18 15:48:40|28784.17|28784.17|28784.17|28784.17|28784.17|28784.17|28784.17|28784.17|0
1642520930000|2022-01-18 15:48:50|28784.58|28784.58|28784.58|28784.58|28784.58|28784.58|28784.58|28784.58|0
1642520940000|2022-01-18 15:49:00|28781.05|28781.05|28784.58|28784.58|28784.58|28784.58|28781.05|28781.05|0
1642520950000|2022-01-18 15:49:10|28784.99|28784.99|28784.99|28784.99|28784.99|28784.99|28784.99|28784.99|0
1642520960000|2022-01-18 15:49:20|28781.46|28781.46|28782.06|28782.06|28782.06|28782.06|28781.46|28781.46|0
1642520990000|2022-01-18 15:49:50|28785.59|28785.59|28785.59|28785.59|28785.59|28785.59|28785.59|28785.59|0
1642521000000|2022-01-18 15:50:00|28782.06|28782.06|28782.06|28782.06|28782.06|28782.06|28782.06|28782.06|0
1642521030000|2022-01-18 15:50:30|28778.52|28778.52|28774.99|28774.99|28778.52|28778.52|28774.99|28774.99|0
1642521040000|2022-01-18 15:50:40|28771.45|28771.45|28778.52|28778.52|28778.52|28778.52|28767.92|28767.92|0
1642521050000|2022-01-18 15:50:50|28782.06|28782.06|28781.46|28781.46|28782.06|28782.06|28781.46|28781.46|0
1642521060000|2022-01-18 15:51:00|28780.86|28780.86|28773.79|28773.79|28780.86|28780.86|28773.79|28773.79|0
1642521070000|2022-01-18 15:51:10|28770.25|28770.25|28769.65|28769.65|28770.25|28770.25|28769.65|28769.65|0
1642521080000|2022-01-18 15:51:20|28773.19|28773.19|28773.19|28773.19|28773.19|28773.19|28773.19|28773.19|0
1642521100000|2022-01-18 15:51:40|28766.12|28766.12|28769.65|28769.65|28769.65|28769.65|28766.12|28766.12|0
1642521110000|2022-01-18 15:51:50|28770.25|28770.25|28770.25|28770.25|28770.25|28770.25|28770.25|28770.25|0
1642521130000|2022-01-18 15:52:10|28769.65|28769.65|28769.24|28769.24|28769.65|28769.65|28769.24|28769.24|0
1642521150000|2022-01-18 15:52:30|28772.78|28772.78|28769.24|28769.24|28772.78|28772.78|28769.24|28769.24|0
1642521170000|2022-01-18 15:52:50|28765.71|28765.71|28765.71|28765.71|28765.71|28765.71|28765.71|28765.71|0
1642521190000|2022-01-18 15:53:10|28766.31|28766.31|28762.77|28762.77|28766.31|28766.31|28759.24|28759.24|0
1642521200000|2022-01-18 15:53:20|28763.37|28763.37|28755.7|28755.7|28763.37|28763.37|28755.7|28755.7|0
1642521230000|2022-01-18 15:53:50|28756.3|28756.3|28756.3|28756.3|28756.3|28756.3|28756.3|28756.3|0
1642521240000|2022-01-18 15:54:00|28752.77|28752.77|28752.77|28752.77|28752.77|28752.77|28752.77|28752.77|0
1642521250000|2022-01-18 15:54:10|28753.18|28753.18|28753.18|28753.18|28756.71|28756.71|28753.18|28753.18|0
1642521260000|2022-01-18 15:54:20|28752.58|28752.58|28756.11|28756.11|28756.11|28756.11|28749.04|28749.04|0
1642521300000|2022-01-18 15:55:00|28752.58|28752.58|28749.04|28749.04|28752.58|28752.58|28749.04|28749.04|0
1642521310000|2022-01-18 15:55:10|28752.58|28752.58|28750.84|28750.84|28754.38|28754.38|28750.84|28750.84|0
1642521320000|2022-01-18 15:55:20|28754.38|28754.38|28757.91|28757.91|28757.91|28757.91|28754.38|28754.38|0
1642521340000|2022-01-18 15:55:40|28758.51|28758.51|28758.51|28758.51|28758.51|28758.51|28758.51|28758.51|0
1642521360000|2022-01-18 15:56:00|28759.12|28759.12|28759.12|28759.12|28762.65|28762.65|28759.12|28759.12|0
1642521390000|2022-01-18 15:56:30|28755.58|28755.58|28755.58|28755.58|28755.58|28755.58|28755.58|28755.58|0
1642521400000|2022-01-18 15:56:40|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|0
1642521410000|2022-01-18 15:56:50|28755.58|28755.58|28755.58|28755.58|28755.58|28755.58|28755.58|28755.58|0
1642521420000|2022-01-18 15:57:00|28752.05|28752.05|28748.51|28748.51|28752.05|28752.05|28748.51|28748.51|0
1642521440000|2022-01-18 15:57:20|28752.05|28752.05|28751.45|28751.45|28752.05|28752.05|28751.45|28751.45|0
1642521480000|2022-01-18 15:58:00|28754.98|28754.98|28754.35|28754.35|28755.58|28755.58|28754.35|28754.35|0
1642521490000|2022-01-18 15:58:10|28757.89|28757.89|28757.89|28757.89|28757.89|28757.89|28757.89|28757.89|0
1642521500000|2022-01-18 15:58:20|28761.42|28761.42|28761.42|28761.42|28761.42|28761.42|28761.42|28761.42|0
1642521510000|2022-01-18 15:58:30|28764.96|28764.96|28764.96|28764.96|28764.96|28764.96|28764.96|28764.96|0
1642521520000|2022-01-18 15:58:40|28764.36|28764.36|28760.82|28760.82|28764.36|28764.36|28760.82|28760.82|0
1642521540000|2022-01-18 15:59:00|28764.36|28764.36|28767.89|28767.89|28767.89|28767.89|28764.36|28764.36|0
1642521570000|2022-01-18 15:59:30|28771.43|28771.43|28771.67|28771.67|28771.67|28771.67|28771.43|28771.43|0
1642521580000|2022-01-18 15:59:40|28775.2|28775.2|28775.2|28775.2|28775.2|28775.2|28775.2|28775.2|0
1642521590000|2022-01-18 15:59:50|28771.67|28771.67|28771.67|28771.67|28771.67|28771.67|28771.67|28771.67|0
1642521610000|2022-01-18 16:00:10|28772.27|28772.27|28773.09|28773.09|28773.09|28773.09|28772.27|28772.27|0
1642521640000|2022-01-18 16:00:40|28776.62|28776.62|28776.62|28776.62|28776.62|28776.62|28776.62|28776.62|0
1642521650000|2022-01-18 16:00:50|28773.09|28773.09|28773.09|28773.09|28773.09|28773.09|28773.09|28773.09|0
1642521660000|2022-01-18 16:01:00|28766.02|28766.02|28766.02|28766.02|28766.02|28766.02|28766.02|28766.02|0
1642521670000|2022-01-18 16:01:10|28765.42|28765.42|28765.42|28765.42|28765.42|28765.42|28765.42|28765.42|0
1642521680000|2022-01-18 16:01:20|28761.88|28761.88|28761.88|28761.88|28761.88|28761.88|28761.88|28761.88|0
1642521690000|2022-01-18 16:01:30|28765.42|28765.42|28765.42|28765.42|28765.42|28765.42|28765.42|28765.42|0
1642521700000|2022-01-18 16:01:40|28768.95|28768.95|28761.88|28761.88|28768.95|28768.95|28761.88|28761.88|0
1642521710000|2022-01-18 16:01:50|28768.95|28768.95|28768.95|28768.95|28768.95|28768.95|28768.95|28768.95|0
1642521740000|2022-01-18 16:02:20|28772.49|28772.49|28783.09|28783.09|28783.09|28783.09|28772.49|28772.49|0
1642521750000|2022-01-18 16:02:30|28786.63|28786.63|28786.63|28786.63|28786.63|28786.63|28786.63|28786.63|0
1642521760000|2022-01-18 16:02:40|28790.16|28790.16|28790.16|28790.16|28790.16|28790.16|28790.16|28790.16|0
1642521770000|2022-01-18 16:02:50|28790.4|28790.4|28790.4|28790.4|28790.4|28790.4|28790.4|28790.4|0
1642521780000|2022-01-18 16:03:00|28793.94|28793.94|28798.43|28798.43|28798.43|28798.43|28793.94|28793.94|0
1642521790000|2022-01-18 16:03:10|28797.95|28797.95|28797.95|28797.95|28797.95|28797.95|28794.41|28794.41|0
1642521800000|2022-01-18 16:03:20|28794.41|28794.41|28794.41|28794.41|28794.41|28794.41|28794.41|28794.41|0
1642521810000|2022-01-18 16:03:30|28787.34|28787.34|28787.34|28787.34|28787.34|28787.34|28787.34|28787.34|0
1642521830000|2022-01-18 16:03:50|28783.81|28783.81|28783.57|28783.57|28783.81|28783.81|28783.57|28783.57|0
1642521840000|2022-01-18 16:04:00|28780.03|28780.03|28780.03|28780.03|28780.03|28780.03|28780.03|28780.03|0
1642521850000|2022-01-18 16:04:10|28779.43|28779.43|28779.43|28779.43|28779.43|28779.43|28779.43|28779.43|0
1642521860000|2022-01-18 16:04:20|28780.03|28780.03|28783.57|28783.57|28783.57|28783.57|28780.03|28780.03|0
1642521870000|2022-01-18 16:04:30|28787.1|28787.1|28787.1|28787.1|28787.1|28787.1|28787.1|28787.1|0
1642521880000|2022-01-18 16:04:40|28790.64|28790.64|28794.17|28794.17|28794.17|28794.17|28790.64|28790.64|0
1642521890000|2022-01-18 16:04:50|28801.24|28801.24|28804.78|28804.78|28804.78|28804.78|28801.24|28801.24|0
1642521900000|2022-01-18 16:05:00|28801.24|28801.24|28798.91|28798.91|28805.98|28805.98|28798.91|28798.91|0
1642521910000|2022-01-18 16:05:10|28802.44|28802.44|28795.37|28795.37|28802.44|28802.44|28795.37|28795.37|0
1642521950000|2022-01-18 16:05:50|28798.91|28798.91|28798.91|28798.91|28798.91|28798.91|28798.91|28798.91|0
1642521960000|2022-01-18 16:06:00|28795.37|28795.37|28791.84|28791.84|28798.91|28798.91|28791.84|28791.84|0
1642521970000|2022-01-18 16:06:10|28788.3|28788.3|28788.3|28788.3|28791.84|28791.84|28784.77|28784.77|0
1642521980000|2022-01-18 16:06:20|28784.77|28784.77|28788.3|28788.3|28791.84|28791.84|28784.77|28784.77|0
1642521990000|2022-01-18 16:06:30|28791.84|28791.84|28784.77|28784.77|28791.84|28791.84|28784.77|28784.77|0
1642522000000|2022-01-18 16:06:40|28788.3|28788.3|28788.3|28788.3|28791.84|28791.84|28784.77|28784.77|0
1642522010000|2022-01-18 16:06:50|28784.77|28784.77|28781.23|28781.23|28784.77|28784.77|28781.23|28781.23|0
1642522020000|2022-01-18 16:07:00|28777.7|28777.7|28784.77|28784.77|28784.77|28784.77|28777.7|28777.7|0
1642522070000|2022-01-18 16:07:50|28788.3|28788.3|28784.77|28784.77|28788.3|28788.3|28784.77|28784.77|0
1642522080000|2022-01-18 16:08:00|28781.23|28781.23|28784.53|28784.53|28784.77|28784.77|28781.23|28781.23|0
1642522100000|2022-01-18 16:08:20|28788.06|28788.06|28791.6|28791.6|28791.6|28791.6|28788.06|28788.06|0
1642522130000|2022-01-18 16:08:50|28795.13|28795.13|28795.13|28795.13|28798.67|28798.67|28795.13|28795.13|0
1642522140000|2022-01-18 16:09:00|28795.37|28795.37|28795.37|28795.37|28795.37|28795.37|28795.37|28795.37|0
1642522150000|2022-01-18 16:09:10|28802.44|28802.44|28802.44|28802.44|28802.44|28802.44|28802.44|28802.44|0
1642522160000|2022-01-18 16:09:20|28805.98|28805.98|28805.98|28805.98|28805.98|28805.98|28805.98|28805.98|0
1642522170000|2022-01-18 16:09:30|28813.05|28813.05|28820.12|28820.12|28820.12|28820.12|28813.05|28813.05|0
1642522180000|2022-01-18 16:09:40|28820.72|28820.72|28824.25|28824.25|28824.25|28824.25|28820.72|28820.72|0
1642522190000|2022-01-18 16:09:50|28831.32|28831.32|28834.86|28834.86|28834.86|28834.86|28831.32|28831.32|0
1642522210000|2022-01-18 16:10:10|28838.39|28838.39|28831.32|28831.32|28838.39|28838.39|28831.32|28831.32|0
1642522220000|2022-01-18 16:10:20|28824.25|28824.25|28824.25|28824.25|28824.25|28824.25|28824.25|28824.25|0
1642522250000|2022-01-18 16:10:50|28820.72|28820.72|28820.72|28820.72|28820.72|28820.72|28820.72|28820.72|0
1642522260000|2022-01-18 16:11:00|28817.18|28817.18|28820.72|28820.72|28820.72|28820.72|28817.18|28817.18|0
1642522280000|2022-01-18 16:11:20|28824.25|28824.25|28827.79|28827.79|28827.79|28827.79|28824.25|28824.25|0
1642522310000|2022-01-18 16:11:50|28831.32|28831.32|28826.59|28826.59|28831.32|28831.32|28826.59|28826.59|0
1642522320000|2022-01-18 16:12:00|28830.12|28830.12|28830.12|28830.12|28830.12|28830.12|28830.12|28830.12|0
1642522340000|2022-01-18 16:12:20|28833.66|28833.66|28837.19|28837.19|28837.19|28837.19|28833.66|28833.66|0
1642522350000|2022-01-18 16:12:30|28840.73|28840.73|28840.73|28840.73|28840.73|28840.73|28840.73|28840.73|0
1642522370000|2022-01-18 16:12:50|28844.26|28844.26|28844.26|28844.26|28844.26|28844.26|28844.26|28844.26|0
1642522390000|2022-01-18 16:13:10|28847.8|28847.8|28859|28859|28859|28859|28847.8|28847.8|0
1642522410000|2022-01-18 16:13:30|28855.47|28855.47|28855.47|28855.47|28855.47|28855.47|28855.47|28855.47|0
1642522420000|2022-01-18 16:13:40|28851.93|28851.93|28859|28859|28859|28859|28851.93|28851.93|0
1642522430000|2022-01-18 16:13:50|28862.54|28862.54|28862.54|28862.54|28862.54|28862.54|28859|28859|0
1642522450000|2022-01-18 16:14:10|28866.07|28866.07|28866.07|28866.07|28866.07|28866.07|28862.54|28862.54|0
1642522460000|2022-01-18 16:14:20|28869.61|28869.61|28869.61|28869.61|28869.61|28869.61|28869.61|28869.61|0
1642522470000|2022-01-18 16:14:30|28873.74|28873.74|28874.75|28874.75|28874.75|28874.75|28873.74|28873.74|0
1642522480000|2022-01-18 16:14:40|28878.29|28878.29|28878.29|28878.29|28878.29|28878.29|28878.29|28878.29|0
1642522490000|2022-01-18 16:14:50|28877.47|28877.47|28880.4|28880.4|28880.4|28880.4|28869.8|28869.8|0
1642522500000|2022-01-18 16:15:00|28876.87|28876.87|28876.87|28876.87|28876.87|28876.87|28876.87|28876.87|0
1642522510000|2022-01-18 16:15:10|28883.94|28883.94|28876.87|28876.87|28883.94|28883.94|28876.87|28876.87|0
1642522520000|2022-01-18 16:15:20|28866.26|28866.26|28873.33|28873.33|28873.33|28873.33|28866.26|28866.26|0
1642522550000|2022-01-18 16:15:50|28869.8|28869.8|28873.93|28873.93|28873.93|28873.93|28869.8|28869.8|0
1642522560000|2022-01-18 16:16:00|28877.47|28877.47|28877.47|28877.47|28877.47|28877.47|28877.47|28877.47|0
1642522590000|2022-01-18 16:16:30|28873.93|28873.93|28877.47|28877.47|28877.47|28877.47|28873.93|28873.93|0
1642522600000|2022-01-18 16:16:40|28877.23|28877.23|28876.98|28876.98|28877.23|28877.23|28876.98|28876.98|0
1642522610000|2022-01-18 16:16:50|28873.45|28873.45|28872.25|28872.25|28873.45|28873.45|28872.25|28872.25|0
1642522620000|2022-01-18 16:17:00|28868.71|28868.71|28868.71|28868.71|28868.71|28868.71|28868.71|28868.71|0
1642522630000|2022-01-18 16:17:10|28868.11|28868.11|28868.11|28868.11|28868.11|28868.11|28868.11|28868.11|0
1642522640000|2022-01-18 16:17:20|28853.97|28853.97|28853.97|28853.97|28853.97|28853.97|28853.97|28853.97|0
1642522650000|2022-01-18 16:17:30|28853.37|28853.37|28853.37|28853.37|28853.37|28853.37|28853.37|28853.37|0
1642522670000|2022-01-18 16:17:50|28849.84|28849.84|28849.84|28849.84|28849.84|28849.84|28849.84|28849.84|0
1642522680000|2022-01-18 16:18:00|28850.32|28850.32|28850.32|28850.32|28850.32|28850.32|28850.32|28850.32|0
1642522690000|2022-01-18 16:18:10|28850.92|28850.92|28850.92|28850.92|28850.92|28850.92|28850.92|28850.92|0
1642522710000|2022-01-18 16:18:30|28854.46|28854.46|28850.92|28850.92|28854.46|28854.46|28850.92|28850.92|0
1642522720000|2022-01-18 16:18:40|28854.46|28854.46|28854.46|28854.46|28854.46|28854.46|28854.46|28854.46|0
1642522730000|2022-01-18 16:18:50|28850.92|28850.92|28854.46|28854.46|28854.46|28854.46|28850.92|28850.92|0
1642522740000|2022-01-18 16:19:00|28857.99|28857.99|28857.99|28857.99|28857.99|28857.99|28857.99|28857.99|0
1642522750000|2022-01-18 16:19:10|28861.53|28861.53|28861.53|28861.53|28861.53|28861.53|28861.53|28861.53|0
1642522770000|2022-01-18 16:19:30|28857.99|28857.99|28865.06|28865.06|28865.06|28865.06|28857.99|28857.99|0
1642522780000|2022-01-18 16:19:40|28868.6|28868.6|28868.6|28868.6|28868.6|28868.6|28868.6|28868.6|0
1642522800000|2022-01-18 16:20:00|28872.13|28872.13|28865.06|28865.06|28872.13|28872.13|28861.53|28861.53|0
1642522820000|2022-01-18 16:20:20|28861.53|28861.53|28868.6|28868.6|28868.6|28868.6|28861.53|28861.53|0
1642522830000|2022-01-18 16:20:30|28869.2|28869.2|28869.2|28869.2|28869.2|28869.2|28869.2|28869.2|0
1642522850000|2022-01-18 16:20:50|28872.73|28872.73|28872.73|28872.73|28872.73|28872.73|28872.73|28872.73|0
1642522860000|2022-01-18 16:21:00|28876.27|28876.27|28876.27|28876.27|28876.27|28876.27|28876.27|28876.27|0
1642522880000|2022-01-18 16:21:20|28879.8|28879.8|28879.8|28879.8|28879.8|28879.8|28879.8|28879.8|0
1642522900000|2022-01-18 16:21:40|28876.27|28876.27|28876.27|28876.27|28876.27|28876.27|28876.27|28876.27|0
1642522940000|2022-01-18 16:22:20|28879.8|28879.8|28879.8|28879.8|28879.8|28879.8|28879.8|28879.8|0
1642522950000|2022-01-18 16:22:30|28883.34|28883.34|28883.34|28883.34|28883.34|28883.34|28883.34|28883.34|0
1642522960000|2022-01-18 16:22:40|28879.8|28879.8|28879.8|28879.8|28879.8|28879.8|28879.8|28879.8|0
1642522970000|2022-01-18 16:22:50|28872.73|28872.73|28872.73|28872.73|28872.73|28872.73|28872.73|28872.73|0
1642522980000|2022-01-18 16:23:00|28876.27|28876.27|28876.27|28876.27|28876.27|28876.27|28876.27|28876.27|0
1642523020000|2022-01-18 16:23:40|28872.73|28872.73|28872.73|28872.73|28872.73|28872.73|28872.73|28872.73|0
1642523050000|2022-01-18 16:24:10|28872.13|28872.13|28872.13|28872.13|28872.13|28872.13|28872.13|28872.13|0
1642523070000|2022-01-18 16:24:30|28875.67|28875.67|28872.13|28872.13|28875.67|28875.67|28872.13|28872.13|0
1642523090000|2022-01-18 16:24:50|28868.6|28868.6|28865.06|28865.06|28868.6|28868.6|28865.06|28865.06|0
1642523100000|2022-01-18 16:25:00|28864.82|28864.82|28864.58|28864.58|28864.82|28864.82|28864.58|28864.58|0
1642523110000|2022-01-18 16:25:10|28861.04|28861.04|28861.04|28861.04|28861.04|28861.04|28861.04|28861.04|0
1642523120000|2022-01-18 16:25:20|28864.58|28864.58|28864.58|28864.58|28864.58|28864.58|28864.58|28864.58|0
1642523130000|2022-01-18 16:25:30|28864.33|28864.33|28864.33|28864.33|28864.33|28864.33|28864.33|28864.33|0
1642523140000|2022-01-18 16:25:40|28867.87|28867.87|28867.87|28867.87|28867.87|28867.87|28867.87|28867.87|0
1642523150000|2022-01-18 16:25:50|28864.33|28864.33|28863.73|28863.73|28864.33|28864.33|28863.73|28863.73|0
1642523170000|2022-01-18 16:26:10|28864.33|28864.33|28860.8|28860.8|28864.33|28864.33|28860.8|28860.8|0
1642523180000|2022-01-18 16:26:20|28864.33|28864.33|28867.87|28867.87|28871.4|28871.4|28864.33|28864.33|0
1642523190000|2022-01-18 16:26:30|28868.11|28868.11|28868.11|28868.11|28868.11|28868.11|28868.11|28868.11|0
1642523200000|2022-01-18 16:26:40|28867.7|28867.7|28864.17|28864.17|28867.7|28867.7|28864.17|28864.17|0
1642523220000|2022-01-18 16:27:00|28863.57|28863.57|28863.57|28863.57|28863.57|28863.57|28863.57|28863.57|0
1642523240000|2022-01-18 16:27:20|28863.81|28863.81|28863.81|28863.81|28863.81|28863.81|28863.81|28863.81|0
1642523260000|2022-01-18 16:27:40|28867.34|28867.34|28867.34|28867.34|28867.34|28867.34|28867.34|28867.34|0
1642523280000|2022-01-18 16:28:00|28870.88|28870.88|28870.88|28870.88|28870.88|28870.88|28870.88|28870.88|0
1642523290000|2022-01-18 16:28:10|28874.41|28874.41|28870.88|28870.88|28874.41|28874.41|28867.34|28867.34|0
1642523320000|2022-01-18 16:28:40|28874.41|28874.41|28877.95|28877.95|28877.95|28877.95|28874.41|28874.41|0
1642523330000|2022-01-18 16:28:50|28881.48|28881.48|28880.88|28880.88|28881.48|28881.48|28880.88|28880.88|0
1642523340000|2022-01-18 16:29:00|28880.28|28880.28|28866.14|28866.14|28880.28|28880.28|28866.14|28866.14|0
1642523360000|2022-01-18 16:29:20|28862.61|28862.61|28866.14|28866.14|28866.14|28866.14|28862.61|28862.61|0
1642523370000|2022-01-18 16:29:30|28862.61|28862.61|28854.94|28854.94|28862.61|28862.61|28854.94|28854.94|0
1642523380000|2022-01-18 16:29:40|28851.4|28851.4|28847.87|28847.87|28851.4|28851.4|28847.87|28847.87|0
1642523390000|2022-01-18 16:29:50|28851.4|28851.4|28851.4|28851.4|28851.4|28851.4|28844.33|28844.33|0
1642580100000|2022-01-19 08:15:00|28526.92|28526.92|28519.85|28519.85|28533.99|28533.99|28519.85|28519.85|0
1642580110000|2022-01-19 08:15:10|28520.45|28520.45|28531.06|28531.06|28531.06|28531.06|28520.45|28520.45|0
1642580130000|2022-01-19 08:15:30|28530.46|28530.46|28544.6|28544.6|28544.6|28544.6|28530.46|28530.46|0
1642580140000|2022-01-19 08:15:40|28533.99|28533.99|28530.46|28530.46|28533.99|28533.99|28530.46|28530.46|0
1642580160000|2022-01-19 08:16:00|28526.92|28526.92|28522.57|28522.57|28526.92|28526.92|28522.57|28522.57|0
1642580170000|2022-01-19 08:16:10|28526.1|28526.1|28522.57|28522.57|28526.1|28526.1|28522.57|28522.57|0
1642580180000|2022-01-19 08:16:20|28519.03|28519.03|28519.03|28519.03|28519.03|28519.03|28519.03|28519.03|0
1642580200000|2022-01-19 08:16:40|28522.57|28522.57|28522.57|28522.57|28522.57|28522.57|28522.57|28522.57|0
1642580210000|2022-01-19 08:16:50|28524.37|28524.37|28527.9|28527.9|28527.9|28527.9|28524.37|28524.37|0
1642580220000|2022-01-19 08:17:00|28531.44|28531.44|28504.36|28504.36|28533.24|28533.24|28504.36|28504.36|0
1642580230000|2022-01-19 08:17:10|28505.09|28505.09|28508.62|28508.62|28508.62|28508.62|28505.09|28505.09|0
1642580260000|2022-01-19 08:17:40|28512.16|28512.16|28512.16|28512.16|28512.16|28512.16|28512.16|28512.16|0
1642580280000|2022-01-19 08:18:00|28498.02|28498.02|28501.55|28501.55|28501.55|28501.55|28498.02|28498.02|0
1642580290000|2022-01-19 08:18:10|28494.48|28494.48|28501.55|28501.55|28501.55|28501.55|28494.48|28494.48|0
1642580300000|2022-01-19 08:18:20|28498.02|28498.02|28505.09|28505.09|28505.09|28505.09|28498.02|28498.02|0
1642580310000|2022-01-19 08:18:30|28494.48|28494.48|28494.48|28494.48|28494.48|28494.48|28494.48|28494.48|0
1642580330000|2022-01-19 08:18:50|28490.95|28490.95|28487.41|28487.41|28490.95|28490.95|28487.41|28487.41|0
1642580340000|2022-01-19 08:19:00|28486.81|28486.81|28486.81|28486.81|28486.81|28486.81|28486.81|28486.81|0
1642580350000|2022-01-19 08:19:10|28476.21|28476.21|28476.21|28476.21|28476.21|28476.21|28476.21|28476.21|0
1642580360000|2022-01-19 08:19:20|28483.28|28483.28|28484|28484|28484|28484|28483.28|28483.28|0
1642580370000|2022-01-19 08:19:30|28480.47|28480.47|28480.47|28480.47|28480.47|28480.47|28480.47|28480.47|0
1642580380000|2022-01-19 08:19:40|28473.4|28473.4|28473.4|28473.4|28473.4|28473.4|28473.4|28473.4|0
1642580400000|2022-01-19 08:20:00|28472.2|28472.2|28472.2|28472.2|28472.2|28472.2|28472.2|28472.2|0
1642580410000|2022-01-19 08:20:10|28461.59|28461.59|28461.59|28461.59|28461.59|28461.59|28461.59|28461.59|0
1642580420000|2022-01-19 08:20:20|28450.99|28450.99|28443.51|28443.51|28450.99|28450.99|28443.51|28443.51|0
1642580430000|2022-01-19 08:20:30|28425.83|28425.83|28432.9|28432.9|28432.9|28432.9|28425.83|28425.83|0
1642580440000|2022-01-19 08:20:40|28432.3|28432.3|28432.3|28432.3|28432.3|28432.3|28432.3|28432.3|0
1642580450000|2022-01-19 08:20:50|28425.23|28425.23|28432.3|28432.3|28432.3|28432.3|28425.23|28425.23|0
1642580460000|2022-01-19 08:21:00|28439.37|28439.37|28432.3|28432.3|28446.44|28446.44|28432.3|28432.3|0
1642580470000|2022-01-19 08:21:10|28442.91|28442.91|28435.84|28435.84|28442.91|28442.91|28435.84|28435.84|0
1642580490000|2022-01-19 08:21:30|28428.77|28428.77|28404.02|28404.02|28428.77|28428.77|28404.02|28404.02|0
1642580500000|2022-01-19 08:21:40|28400.49|28400.49|28399.29|28399.29|28400.49|28400.49|28399.29|28399.29|0
1642580510000|2022-01-19 08:21:50|28406.36|28406.36|28409.48|28409.48|28409.89|28409.89|28406.36|28406.36|0
1642580520000|2022-01-19 08:22:00|28413.02|28413.02|28402.41|28402.41|28413.02|28413.02|28402.41|28402.41|0
1642580530000|2022-01-19 08:22:10|28405.95|28405.95|28405.95|28405.95|28405.95|28405.95|28405.95|28405.95|0
1642580540000|2022-01-19 08:22:20|28409.48|28409.48|28413.02|28413.02|28413.02|28413.02|28409.48|28409.48|0
1642580550000|2022-01-19 08:22:30|28391.81|28391.81|28388.27|28388.27|28391.81|28391.81|28388.27|28388.27|0
1642580560000|2022-01-19 08:22:40|28391.81|28391.81|28391.81|28391.81|28391.81|28391.81|28391.81|28391.81|0
1642580580000|2022-01-19 08:23:00|28398.88|28398.88|28402.17|28402.17|28402.17|28402.17|28398.64|28398.64|0
1642580590000|2022-01-19 08:23:10|28398.64|28398.64|28398.64|28398.64|28398.64|28398.64|28398.64|28398.64|0
1642580600000|2022-01-19 08:23:20|28391.57|28391.57|28391.57|28391.57|28391.57|28391.57|28391.57|28391.57|0
1642580610000|2022-01-19 08:23:30|28388.03|28388.03|28387.62|28387.62|28388.03|28388.03|28387.62|28387.62|0
1642580620000|2022-01-19 08:23:40|28388.03|28388.03|28395.1|28395.1|28395.1|28395.1|28388.03|28388.03|0
1642580630000|2022-01-19 08:23:50|28388.03|28388.03|28388.03|28388.03|28388.03|28388.03|28388.03|28388.03|0
1642580640000|2022-01-19 08:24:00|28384.5|28384.5|28384.5|28384.5|28384.5|28384.5|28384.5|28384.5|0
1642580650000|2022-01-19 08:24:10|28388.03|28388.03|28395.1|28395.1|28395.1|28395.1|28388.03|28388.03|0
1642580670000|2022-01-19 08:24:30|28405.71|28405.71|28395.51|28395.51|28405.71|28405.71|28395.1|28395.1|0
1642580680000|2022-01-19 08:24:40|28388.44|28388.44|28388.44|28388.44|28388.44|28388.44|28388.44|28388.44|0
1642580690000|2022-01-19 08:24:50|28384.91|28384.91|28384.91|28384.91|28384.91|28384.91|28384.91|28384.91|0
1642580700000|2022-01-19 08:25:00|28391.98|28391.98|28391.16|28391.16|28391.98|28391.98|28391.16|28391.16|0
1642580710000|2022-01-19 08:25:10|28394.69|28394.69|28401.76|28401.76|28401.76|28401.76|28394.69|28394.69|0
1642580720000|2022-01-19 08:25:20|28398.23|28398.23|28412.37|28412.37|28412.37|28412.37|28398.23|28398.23|0
1642580730000|2022-01-19 08:25:30|28405.3|28405.3|28415.9|28415.9|28415.9|28415.9|28405.3|28405.3|0
1642580740000|2022-01-19 08:25:40|28419.44|28419.44|28417.11|28417.11|28422.97|28422.97|28412.37|28412.37|0
1642580750000|2022-01-19 08:25:50|28420.65|28420.65|28420.65|28420.65|28420.65|28420.65|28420.65|28420.65|0
1642580760000|2022-01-19 08:26:00|28417.11|28417.11|28406.51|28406.51|28417.11|28417.11|28406.51|28406.51|0
1642580770000|2022-01-19 08:26:10|28399.44|28399.44|28402.97|28402.97|28402.97|28402.97|28399.44|28399.44|0
1642580780000|2022-01-19 08:26:20|28406.51|28406.51|28402.97|28402.97|28406.51|28406.51|28402.97|28402.97|0
1642580800000|2022-01-19 08:26:40|28413.58|28413.58|28413.58|28413.58|28413.58|28413.58|28413.58|28413.58|0
1642580820000|2022-01-19 08:27:00|28417.11|28417.11|28420.65|28420.65|28424.18|28424.18|28417.11|28417.11|0
1642580830000|2022-01-19 08:27:10|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|0
1642580850000|2022-01-19 08:27:30|28413.58|28413.58|28417.11|28417.11|28420.65|28420.65|28413.58|28413.58|0
1642580870000|2022-01-19 08:27:50|28410.04|28410.04|28408.84|28408.84|28410.04|28410.04|28408.84|28408.84|0
1642580890000|2022-01-19 08:28:10|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|0
1642580900000|2022-01-19 08:28:20|28417.11|28417.11|28417.71|28417.71|28417.71|28417.71|28417.11|28417.11|0
1642580910000|2022-01-19 08:28:30|28424.78|28424.78|28424.78|28424.78|28424.78|28424.78|28424.78|28424.78|0
1642580920000|2022-01-19 08:28:40|28426.01|28426.01|28411.87|28411.87|28426.01|28426.01|28411.87|28411.87|0
1642580930000|2022-01-19 08:28:50|28408.34|28408.34|28402.47|28402.47|28408.34|28408.34|28401.27|28401.27|0
1642580940000|2022-01-19 08:29:00|28401.87|28401.87|28416.01|28416.01|28416.01|28416.01|28401.87|28401.87|0
1642580960000|2022-01-19 08:29:20|28408.94|28408.94|28412.47|28412.47|28412.47|28412.47|28408.94|28408.94|0
1642580970000|2022-01-19 08:29:30|28419.54|28419.54|28433.68|28433.68|28433.68|28433.68|28419.54|28419.54|0
1642580980000|2022-01-19 08:29:40|28423.08|28423.08|28423.68|28423.68|28423.68|28423.68|28423.08|28423.08|0
1642580990000|2022-01-19 08:29:50|28427.21|28427.21|28427.21|28427.21|28427.21|28427.21|28427.21|28427.21|0
1642581000000|2022-01-19 08:30:00|28426.61|28426.61|28422.67|28422.67|28426.61|28426.61|28422.67|28422.67|0
1642581010000|2022-01-19 08:30:10|28421.46|28421.46|28421.46|28421.46|28421.46|28421.46|28421.46|28421.46|0
1642581030000|2022-01-19 08:30:30|28428.53|28428.53|28435.6|28435.6|28435.6|28435.6|28428.53|28428.53|0
1642581040000|2022-01-19 08:30:40|28442.67|28442.67|28432.66|28432.66|28442.67|28442.67|28432.66|28432.66|0
1642581050000|2022-01-19 08:30:50|28429.13|28429.13|28429.13|28429.13|28429.13|28429.13|28429.13|28429.13|0
1642581080000|2022-01-19 08:31:20|28422.06|28422.06|28436.2|28436.2|28436.2|28436.2|28422.06|28422.06|0
1642581110000|2022-01-19 08:31:50|28439.73|28439.73|28440.53|28440.53|28440.94|28440.94|28436.2|28436.2|0
1642581120000|2022-01-19 08:32:00|28433.46|28433.46|28444.07|28444.07|28451.14|28451.14|28433.46|28433.46|0
1642581130000|2022-01-19 08:32:10|28451.14|28451.14|28454.67|28454.67|28454.67|28454.67|28447.6|28447.6|0
1642581140000|2022-01-19 08:32:20|28458.21|28458.21|28451.14|28451.14|28461.74|28461.74|28447.6|28447.6|0
1642581170000|2022-01-19 08:32:50|28450.54|28450.54|28450.54|28450.54|28450.54|28450.54|28450.54|28450.54|0
1642581180000|2022-01-19 08:33:00|28447|28447|28448.2|28448.2|28448.2|28448.2|28447|28447|0
1642581190000|2022-01-19 08:33:10|28451.74|28451.74|28451.74|28451.74|28451.74|28451.74|28451.74|28451.74|0
1642581220000|2022-01-19 08:33:40|28462.34|28462.34|28470.61|28470.61|28474.15|28474.15|28462.34|28462.34|0
1642581230000|2022-01-19 08:33:50|28460.01|28460.01|28460.01|28460.01|28460.01|28460.01|28460.01|28460.01|0
1642581240000|2022-01-19 08:34:00|28458.81|28458.81|28451.74|28451.74|28458.81|28458.81|28451.74|28451.74|0
1642581250000|2022-01-19 08:34:10|28449.94|28449.94|28449.94|28449.94|28449.94|28449.94|28449.94|28449.94|0
1642581260000|2022-01-19 08:34:20|28448.73|28448.73|28448.73|28448.73|28448.73|28448.73|28448.73|28448.73|0
1642581270000|2022-01-19 08:34:30|28448.13|28448.13|28441.06|28441.06|28448.13|28448.13|28441.06|28441.06|0
1642581290000|2022-01-19 08:34:50|28451.67|28451.67|28451.67|28451.67|28451.67|28451.67|28451.67|28451.67|0
1642581310000|2022-01-19 08:35:10|28452.27|28452.27|28455.8|28455.8|28455.8|28455.8|28448.73|28448.73|0
1642581320000|2022-01-19 08:35:20|28452.27|28452.27|28452.27|28452.27|28452.27|28452.27|28452.27|28452.27|0
1642581350000|2022-01-19 08:35:50|28455.8|28455.8|28452.27|28452.27|28469.94|28469.94|28452.27|28452.27|0
1642581360000|2022-01-19 08:36:00|28448.73|28448.73|28445.2|28445.2|28448.73|28448.73|28445.2|28445.2|0
1642581370000|2022-01-19 08:36:10|28448.73|28448.73|28448.73|28448.73|28448.73|28448.73|28448.73|28448.73|0
1642581380000|2022-01-19 08:36:20|28452.27|28452.27|28423.99|28423.99|28455.8|28455.8|28423.99|28423.99|0
1642581390000|2022-01-19 08:36:30|28434.59|28434.59|28423.99|28423.99|28434.59|28434.59|28423.99|28423.99|0
1642581400000|2022-01-19 08:36:40|28427.52|28427.52|28431.06|28431.06|28431.06|28431.06|28427.52|28427.52|0
1642581410000|2022-01-19 08:36:50|28434.59|28434.59|28434.59|28434.59|28434.59|28434.59|28434.59|28434.59|0
1642581420000|2022-01-19 08:37:00|28441.66|28441.66|28441.66|28441.66|28441.66|28441.66|28441.66|28441.66|0
1642581430000|2022-01-19 08:37:10|28448.73|28448.73|28448.73|28448.73|28448.73|28448.73|28448.73|28448.73|0
1642581440000|2022-01-19 08:37:20|28438.13|28438.13|28438.13|28438.13|28438.13|28438.13|28438.13|28438.13|0
1642581460000|2022-01-19 08:37:40|28448.73|28448.73|28452.27|28452.27|28452.27|28452.27|28448.73|28448.73|0
1642581490000|2022-01-19 08:38:10|28452.87|28452.87|28452.87|28452.87|28463.47|28463.47|28452.87|28452.87|0
1642581500000|2022-01-19 08:38:20|28449.33|28449.33|28449.33|28449.33|28449.33|28449.33|28449.33|28449.33|0
1642581530000|2022-01-19 08:38:50|28456.4|28456.4|28456.4|28456.4|28456.4|28456.4|28456.4|28456.4|0
1642581540000|2022-01-19 08:39:00|28463.47|28463.47|28463.47|28463.47|28467.01|28467.01|28463.47|28463.47|0
1642581550000|2022-01-19 08:39:10|28456.4|28456.4|28456.4|28456.4|28456.4|28456.4|28456.4|28456.4|0
1642581560000|2022-01-19 08:39:20|28463.47|28463.47|28463.47|28463.47|28463.47|28463.47|28463.47|28463.47|0
1642581600000|2022-01-19 08:40:00|28462.87|28462.87|28466.41|28466.41|28466.41|28466.41|28462.87|28462.87|0
1642581630000|2022-01-19 08:40:30|28469.94|28469.94|28487.62|28487.62|28487.62|28487.62|28469.94|28469.94|0
1642581640000|2022-01-19 08:40:40|28484.08|28484.08|28484.08|28484.08|28484.08|28484.08|28484.08|28484.08|0
1642581650000|2022-01-19 08:40:50|28491.15|28491.15|28494.69|28494.69|28494.69|28494.69|28491.15|28491.15|0
1642581660000|2022-01-19 08:41:00|28484.08|28484.08|28480.55|28480.55|28484.08|28484.08|28480.55|28480.55|0
1642581680000|2022-01-19 08:41:20|28484.08|28484.08|28466.41|28466.41|28484.08|28484.08|28466.41|28466.41|0
1642581690000|2022-01-19 08:41:30|28467.01|28467.01|28468.21|28468.21|28468.21|28468.21|28467.01|28467.01|0
1642581730000|2022-01-19 08:42:10|28464.68|28464.68|28464.68|28464.68|28464.68|28464.68|28464.68|28464.68|0
1642581740000|2022-01-19 08:42:20|28461.14|28461.14|28468.81|28468.81|28468.81|28468.81|28457.61|28457.61|0
1642581750000|2022-01-19 08:42:30|28469.3|28469.3|28469.3|28469.3|28469.3|28469.3|28469.3|28469.3|0
1642581760000|2022-01-19 08:42:40|28469.54|28469.54|28476.61|28476.61|28476.61|28476.61|28469.54|28469.54|0
1642581770000|2022-01-19 08:42:50|28480.14|28480.14|28480.14|28480.14|28480.14|28480.14|28480.14|28480.14|0
1642581780000|2022-01-19 08:43:00|28476.61|28476.61|28469.54|28469.54|28476.61|28476.61|28469.54|28469.54|0
1642581800000|2022-01-19 08:43:20|28466|28466|28466|28466|28466|28466|28466|28466|0
1642581840000|2022-01-19 08:44:00|28455.4|28455.4|28448.33|28448.33|28455.4|28455.4|28448.33|28448.33|0
1642581860000|2022-01-19 08:44:20|28451.86|28451.86|28451.86|28451.86|28451.86|28451.86|28451.86|28451.86|0
1642581880000|2022-01-19 08:44:40|28448.33|28448.33|28448.33|28448.33|28448.33|28448.33|28448.33|28448.33|0
1642581890000|2022-01-19 08:44:50|28444.79|28444.79|28455.4|28455.4|28455.4|28455.4|28444.79|28444.79|0
1642581900000|2022-01-19 08:45:00|28451.86|28451.86|28458.33|28458.33|28458.33|28458.33|28451.26|28451.26|0
1642581910000|2022-01-19 08:45:10|28454.8|28454.8|28458.33|28458.33|28458.33|28458.33|28454.8|28454.8|0
1642581920000|2022-01-19 08:45:20|28461.87|28461.87|28461.87|28461.87|28461.87|28461.87|28461.87|28461.87|0
1642581930000|2022-01-19 08:45:30|28472.47|28472.47|28487.21|28487.21|28487.21|28487.21|28472.47|28472.47|0
1642581940000|2022-01-19 08:45:40|28480.14|28480.14|28480.14|28480.14|28480.14|28480.14|28480.14|28480.14|0
1642581950000|2022-01-19 08:45:50|28483.68|28483.68|28483.68|28483.68|28483.68|28483.68|28483.68|28483.68|0
1642581960000|2022-01-19 08:46:00|28480.14|28480.14|28480.14|28480.14|28480.14|28480.14|28480.14|28480.14|0
1642582000000|2022-01-19 08:46:40|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|0
1642582010000|2022-01-19 08:46:50|28480.14|28480.14|28480.14|28480.14|28480.14|28480.14|28480.14|28480.14|0
1642582020000|2022-01-19 08:47:00|28480.55|28480.55|28480.36|28480.36|28481.69|28481.69|28480.36|28480.36|0
1642582050000|2022-01-19 08:47:30|28476.83|28476.83|28476.83|28476.83|28476.83|28476.83|28476.83|28476.83|0
1642582080000|2022-01-19 08:48:00|28476.42|28476.42|28476.42|28476.42|28476.42|28476.42|28476.42|28476.42|0
1642582090000|2022-01-19 08:48:10|28472.88|28472.88|28472.88|28472.88|28472.88|28472.88|28472.88|28472.88|0
1642582100000|2022-01-19 08:48:20|28476.42|28476.42|28472.88|28472.88|28487.02|28487.02|28472.88|28472.88|0
1642582150000|2022-01-19 08:49:10|28473.48|28473.48|28480.55|28480.55|28480.55|28480.55|28473.48|28473.48|0
1642582160000|2022-01-19 08:49:20|28487.62|28487.62|28487.62|28487.62|28487.62|28487.62|28487.62|28487.62|0
1642582200000|2022-01-19 08:50:00|28491.16|28491.16|28504.7|28504.7|28504.7|28504.7|28490.56|28490.56|0
1642582230000|2022-01-19 08:50:30|28508.23|28508.23|28511.77|28511.77|28511.77|28511.77|28508.23|28508.23|0
1642582240000|2022-01-19 08:50:40|28515.3|28515.3|28515.3|28515.3|28515.3|28515.3|28515.3|28515.3|0
1642582260000|2022-01-19 08:51:00|28504.7|28504.7|28504.7|28504.7|28504.7|28504.7|28504.7|28504.7|0
1642582280000|2022-01-19 08:51:20|28497.63|28497.63|28497.63|28497.63|28497.63|28497.63|28497.63|28497.63|0
1642582290000|2022-01-19 08:51:30|28504.7|28504.7|28504.7|28504.7|28504.7|28504.7|28504.7|28504.7|0
1642582310000|2022-01-19 08:51:50|28501.16|28501.16|28501.16|28501.16|28501.16|28501.16|28501.16|28501.16|0
1642582330000|2022-01-19 08:52:10|28494.09|28494.09|28501.16|28501.16|28501.16|28501.16|28494.09|28494.09|0
1642582360000|2022-01-19 08:52:40|28501.4|28501.4|28502|28502|28502|28502|28501.4|28501.4|0
1642582380000|2022-01-19 08:53:00|28509.07|28509.07|28509.07|28509.07|28509.07|28509.07|28509.07|28509.07|0
1642582400000|2022-01-19 08:53:20|28533.82|28533.82|28526.75|28526.75|28533.82|28533.82|28526.75|28526.75|0
1642582410000|2022-01-19 08:53:30|28526.15|28526.15|28526.15|28526.15|28526.15|28526.15|28526.15|28526.15|0
1642582420000|2022-01-19 08:53:40|28525.91|28525.91|28526.15|28526.15|28526.15|28526.15|28525.91|28525.91|0
1642582440000|2022-01-19 08:54:00|28529.68|28529.68|28529.68|28529.68|28529.68|28529.68|28529.68|28529.68|0
1642582450000|2022-01-19 08:54:10|28540.29|28540.29|28540.29|28540.29|28540.29|28540.29|28540.29|28540.29|0
1642582460000|2022-01-19 08:54:20|28547.36|28547.36|28547.36|28547.36|28547.36|28547.36|28547.36|28547.36|0
1642582470000|2022-01-19 08:54:30|28547.6|28547.6|28547.6|28547.6|28547.6|28547.6|28547.6|28547.6|0
1642582480000|2022-01-19 08:54:40|28544.06|28544.06|28545.29|28545.29|28545.29|28545.29|28544.06|28544.06|0
1642582490000|2022-01-19 08:54:50|28534.69|28534.69|28538.22|28538.22|28538.22|28538.22|28534.69|28534.69|0
1642582500000|2022-01-19 08:55:00|28555.9|28555.9|28555.9|28555.9|28555.9|28555.9|28555.9|28555.9|0
1642582510000|2022-01-19 08:55:10|28556.72|28556.72|28556.72|28556.72|28556.72|28556.72|28556.72|28556.72|0
1642582530000|2022-01-19 08:55:30|28557.32|28557.32|28557.32|28557.32|28557.32|28557.32|28557.32|28557.32|0
1642582540000|2022-01-19 08:55:40|28564.39|28564.39|28564.39|28564.39|28564.39|28564.39|28564.39|28564.39|0
1642582560000|2022-01-19 08:56:00|28567.92|28567.92|28568.52|28568.52|28568.52|28568.52|28567.92|28567.92|0
1642582570000|2022-01-19 08:56:10|28567.32|28567.32|28567.32|28567.32|28567.32|28567.32|28567.32|28567.32|0
1642582590000|2022-01-19 08:56:30|28566.5|28566.5|28563.5|28563.5|28566.5|28566.5|28563.5|28563.5|0
1642582600000|2022-01-19 08:56:40|28570.57|28570.57|28570.57|28570.57|28570.57|28570.57|28570.57|28570.57|0
1642582620000|2022-01-19 08:57:00|28567.03|28567.03|28556.43|28556.43|28567.03|28567.03|28556.43|28556.43|0
1642582630000|2022-01-19 08:57:10|28563.5|28563.5|28564.7|28564.7|28564.7|28564.7|28563.5|28563.5|0
1642582640000|2022-01-19 08:57:20|28561.17|28561.17|28561.17|28561.17|28561.17|28561.17|28561.17|28561.17|0
1642582670000|2022-01-19 08:57:50|28559.72|28559.72|28559.72|28559.72|28559.72|28559.72|28559.72|28559.72|0
1642582680000|2022-01-19 08:58:00|28559.12|28559.12|28566.19|28566.19|28566.19|28566.19|28559.12|28559.12|0
1642582690000|2022-01-19 08:58:10|28552.05|28552.05|28548.52|28548.52|28552.05|28552.05|28548.52|28548.52|0
1642582700000|2022-01-19 08:58:20|28552.05|28552.05|28566.19|28566.19|28566.19|28566.19|28552.05|28552.05|0
1642582720000|2022-01-19 08:58:40|28562.66|28562.66|28562.66|28562.66|28562.66|28562.66|28562.66|28562.66|0
1642582730000|2022-01-19 08:58:50|28559.12|28559.12|28559.12|28559.12|28559.12|28559.12|28559.12|28559.12|0
1642582770000|2022-01-19 08:59:30|28562.66|28562.66|28576.8|28576.8|28576.8|28576.8|28562.66|28562.66|0
1642582780000|2022-01-19 08:59:40|28573.26|28573.26|28573.26|28573.26|28573.26|28573.26|28573.26|28573.26|0
1642582800000|2022-01-19 09:00:00|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|0
1642582810000|2022-01-19 09:00:10|28562.66|28562.66|28569.73|28569.73|28569.73|28569.73|28562.66|28562.66|0
1642582820000|2022-01-19 09:00:20|28573.26|28573.26|28573.26|28573.26|28573.26|28573.26|28573.26|28573.26|0
1642582860000|2022-01-19 09:01:00|28569.73|28569.73|28576.91|28576.91|28576.91|28576.91|28569.73|28569.73|0
1642582870000|2022-01-19 09:01:10|28583.98|28583.98|28583.98|28583.98|28583.98|28583.98|28583.98|28583.98|0
1642582920000|2022-01-19 09:02:00|28591.05|28591.05|28591.05|28591.05|28591.05|28591.05|28591.05|28591.05|0
1642582930000|2022-01-19 09:02:10|28601.66|28601.66|28601.66|28601.66|28601.66|28601.66|28601.66|28601.66|0
1642582960000|2022-01-19 09:02:40|28605.19|28605.19|28605.19|28605.19|28605.19|28605.19|28605.19|28605.19|0
1642582970000|2022-01-19 09:02:50|28605.79|28605.79|28605.79|28605.79|28605.79|28605.79|28605.79|28605.79|0
1642582980000|2022-01-19 09:03:00|28612.86|28612.86|28623.47|28623.47|28623.47|28623.47|28612.86|28612.86|0
1642583000000|2022-01-19 09:03:20|28634.07|28634.07|28651.75|28651.75|28651.75|28651.75|28634.07|28634.07|0
1642583020000|2022-01-19 09:03:40|28648.21|28648.21|28648.21|28648.21|28648.21|28648.21|28648.21|28648.21|0
1642583050000|2022-01-19 09:04:10|28651.75|28651.75|28651.75|28651.75|28651.75|28651.75|28651.75|28651.75|0
1642583060000|2022-01-19 09:04:20|28655.28|28655.28|28659.06|28659.06|28659.06|28659.06|28655.28|28655.28|0
1642583070000|2022-01-19 09:04:30|28673.2|28673.2|28676.73|28676.73|28676.73|28676.73|28673.2|28673.2|0
1642583090000|2022-01-19 09:04:50|28673.2|28673.2|28659.06|28659.06|28673.2|28673.2|28659.06|28659.06|0
1642583100000|2022-01-19 09:05:00|28662.59|28662.59|28662.59|28662.59|28662.59|28662.59|28662.59|28662.59|0
1642583110000|2022-01-19 09:05:10|28655.52|28655.52|28655.52|28655.52|28655.52|28655.52|28655.52|28655.52|0
1642583130000|2022-01-19 09:05:30|28676.73|28676.73|28673.2|28673.2|28676.73|28676.73|28673.2|28673.2|0
1642583140000|2022-01-19 09:05:40|28680.27|28680.27|28670.63|28670.63|28680.27|28680.27|28669.66|28669.66|0
1642583160000|2022-01-19 09:06:00|28663.56|28663.56|28663.08|28663.08|28663.56|28663.56|28663.08|28663.08|0
1642583190000|2022-01-19 09:06:30|28661.88|28661.88|28665.41|28665.41|28666.01|28666.01|28661.88|28661.88|0
1642583200000|2022-01-19 09:06:40|28661.88|28661.88|28661.88|28661.88|28661.88|28661.88|28661.88|28661.88|0
1642583210000|2022-01-19 09:06:50|28662.48|28662.48|28662.48|28662.48|28662.48|28662.48|28662.48|28662.48|0
1642583220000|2022-01-19 09:07:00|28669.55|28669.55|28669.55|28669.55|28669.55|28669.55|28669.55|28669.55|0
1642583240000|2022-01-19 09:07:20|28673.08|28673.08|28680.75|28680.75|28687.22|28687.22|28673.08|28673.08|0
1642583280000|2022-01-19 09:08:00|28691.36|28691.36|28691.36|28691.36|28691.36|28691.36|28691.36|28691.36|0
1642583290000|2022-01-19 09:08:10|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|28694.89|0
1642583310000|2022-01-19 09:08:30|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|0
1642583330000|2022-01-19 09:08:50|28694.89|28694.89|28694.89|28694.89|28701.96|28701.96|28694.89|28694.89|0
1642583350000|2022-01-19 09:09:10|28698.43|28698.43|28712.57|28712.57|28712.57|28712.57|28698.43|28698.43|0
1642583360000|2022-01-19 09:09:20|28716.1|28716.1|28716.1|28716.1|28716.1|28716.1|28716.1|28716.1|0
1642583370000|2022-01-19 09:09:30|28716.51|28716.51|28716.92|28716.92|28716.92|28716.92|28716.51|28716.51|0
1642583390000|2022-01-19 09:09:50|28713.38|28713.38|28720.45|28720.45|28723.99|28723.99|28713.38|28713.38|0
1642583450000|2022-01-19 09:10:50|28731.06|28731.06|28731.06|28731.06|28731.06|28731.06|28731.06|28731.06|0
1642583460000|2022-01-19 09:11:00|28723.99|28723.99|28720.45|28720.45|28723.99|28723.99|28720.45|28720.45|0
1642583470000|2022-01-19 09:11:10|28721.06|28721.06|28721.66|28721.66|28721.66|28721.66|28721.06|28721.06|0
1642583520000|2022-01-19 09:12:00|28728.73|28728.73|28728.73|28728.73|28728.73|28728.73|28728.73|28728.73|0
1642583560000|2022-01-19 09:12:40|28729.33|28729.33|28729.33|28729.33|28729.33|28729.33|28729.33|28729.33|0
1642583570000|2022-01-19 09:12:50|28725.79|28725.79|28725.79|28725.79|28725.79|28725.79|28725.79|28725.79|0
1642583610000|2022-01-19 09:13:30|28726.39|28726.39|28726.39|28726.39|28726.39|28726.39|28726.39|28726.39|0
1642583640000|2022-01-19 09:14:00|28737|28737|28740.29|28740.29|28740.53|28740.53|28737|28737|0
1642583660000|2022-01-19 09:14:20|28743.83|28743.83|28743.83|28743.83|28743.83|28743.83|28743.83|28743.83|0
1642583700000|2022-01-19 09:15:00|28743.42|28743.42|28754.02|28754.02|28757.56|28757.56|28743.42|28743.42|0
1642583710000|2022-01-19 09:15:10|28746.95|28746.95|28750.49|28750.49|28750.49|28750.49|28746.95|28746.95|0
1642583720000|2022-01-19 09:15:20|28743.42|28743.42|28750.49|28750.49|28750.49|28750.49|28743.42|28743.42|0
1642583730000|2022-01-19 09:15:30|28746.95|28746.95|28739.88|28739.88|28746.95|28746.95|28739.88|28739.88|0
1642583740000|2022-01-19 09:15:40|28743.42|28743.42|28743.42|28743.42|28743.42|28743.42|28743.42|28743.42|0
1642583770000|2022-01-19 09:16:10|28746.95|28746.95|28746.35|28746.35|28746.95|28746.95|28746.35|28746.35|0
1642583790000|2022-01-19 09:16:30|28749.88|28749.88|28749.88|28749.88|28749.88|28749.88|28749.88|28749.88|0
1642583800000|2022-01-19 09:16:40|28753.42|28753.42|28753.42|28753.42|28753.42|28753.42|28753.42|28753.42|0
1642583810000|2022-01-19 09:16:50|28760.49|28760.49|28764.63|28764.63|28764.63|28764.63|28760.49|28760.49|0
1642583830000|2022-01-19 09:17:10|28768.16|28768.16|28768.16|28768.16|28768.16|28768.16|28768.16|28768.16|0
1642583850000|2022-01-19 09:17:30|28768.76|28768.76|28768.76|28768.76|28768.76|28768.76|28768.76|28768.76|0
1642583870000|2022-01-19 09:17:50|28769.36|28769.36|28769.96|28769.96|28769.96|28769.96|28769.36|28769.36|0
1642583880000|2022-01-19 09:18:00|28780.57|28780.57|28780.57|28780.57|28780.57|28780.57|28780.57|28780.57|0
1642583900000|2022-01-19 09:18:20|28779.97|28779.97|28778.76|28778.76|28779.97|28779.97|28778.76|28778.76|0
1642583920000|2022-01-19 09:18:40|28779.37|28779.37|28779.37|28779.37|28779.37|28779.37|28779.37|28779.37|0
1642583930000|2022-01-19 09:18:50|28782.9|28782.9|28772.78|28772.78|28782.9|28782.9|28772.3|28772.3|0
1642583940000|2022-01-19 09:19:00|28769.24|28769.24|28769.24|28769.24|28769.24|28769.24|28769.24|28769.24|0
1642583980000|2022-01-19 09:19:40|28776.31|28776.31|28776.31|28776.31|28776.31|28776.31|28776.31|28776.31|0
1642584000000|2022-01-19 09:20:00|28776.92|28776.92|28769.85|28769.85|28776.92|28776.92|28766.31|28766.31|0
1642584010000|2022-01-19 09:20:10|28766.31|28766.31|28763.42|28763.42|28766.31|28766.31|28763.42|28763.42|0
1642584040000|2022-01-19 09:20:40|28764.02|28764.02|28764.02|28764.02|28764.02|28764.02|28764.02|28764.02|0
1642584050000|2022-01-19 09:20:50|28767.56|28767.56|28760.49|28760.49|28767.56|28767.56|28760.49|28760.49|0
1642584060000|2022-01-19 09:21:00|28761.46|28761.46|28761.46|28761.46|28761.46|28761.46|28761.46|28761.46|0
1642584080000|2022-01-19 09:21:20|28762.18|28762.18|28747.44|28747.44|28762.18|28762.18|28747.44|28747.44|0
1642584100000|2022-01-19 09:21:40|28747.85|28747.85|28748.26|28748.26|28748.26|28748.26|28747.85|28747.85|0
1642584120000|2022-01-19 09:22:00|28737.66|28737.66|28737.66|28737.66|28737.66|28737.66|28737.66|28737.66|0
1642584130000|2022-01-19 09:22:10|28730.59|28730.59|28730.59|28730.59|28730.59|28730.59|28730.59|28730.59|0
1642584140000|2022-01-19 09:22:20|28729.39|28729.39|28708.18|28708.18|28729.39|28729.39|28704.64|28704.64|0
1642584160000|2022-01-19 09:22:40|28711.71|28711.71|28704.64|28704.64|28711.71|28711.71|28704.64|28704.64|0
1642584170000|2022-01-19 09:22:50|28704.04|28704.04|28704.04|28704.04|28704.04|28704.04|28704.04|28704.04|0
1642584190000|2022-01-19 09:23:10|28707.58|28707.58|28707.58|28707.58|28707.58|28707.58|28707.58|28707.58|0
1642584240000|2022-01-19 09:24:00|28707.82|28707.82|28707.82|28707.82|28707.82|28707.82|28707.82|28707.82|0
1642584250000|2022-01-19 09:24:10|28697.81|28697.81|28694.28|28694.28|28697.81|28697.81|28690.74|28690.74|0
1642584280000|2022-01-19 09:24:40|28694.76|28694.76|28694.76|28694.76|28694.76|28694.76|28694.76|28694.76|0
1642584300000|2022-01-19 09:25:00|28719.51|28719.51|28719.51|28719.51|28719.51|28719.51|28719.51|28719.51|0
1642584310000|2022-01-19 09:25:10|28718.91|28718.91|28718.91|28718.91|28718.91|28718.91|28718.91|28718.91|0
1642584320000|2022-01-19 09:25:20|28711.84|28711.84|28713.04|28713.04|28713.04|28713.04|28711.84|28711.84|0
1642584330000|2022-01-19 09:25:30|28712.44|28712.44|28712.44|28712.44|28712.44|28712.44|28712.44|28712.44|0
1642584360000|2022-01-19 09:26:00|28708.9|28708.9|28701.83|28701.83|28708.9|28708.9|28701.83|28701.83|0
1642584380000|2022-01-19 09:26:20|28708.9|28708.9|28701.83|28701.83|28708.9|28708.9|28701.83|28701.83|0
1642584390000|2022-01-19 09:26:30|28705.37|28705.37|28698.3|28698.3|28705.37|28705.37|28698.3|28698.3|0
1642584420000|2022-01-19 09:27:00|28708.9|28708.9|28708.9|28708.9|28708.9|28708.9|28708.9|28708.9|0
1642584430000|2022-01-19 09:27:10|28710.11|28710.11|28717.17|28717.17|28717.17|28717.17|28710.11|28710.11|0
1642584450000|2022-01-19 09:27:30|28717.42|28717.42|28710.83|28710.83|28717.9|28717.9|28710.83|28710.83|0
1642584460000|2022-01-19 09:27:40|28707.3|28707.3|28707.3|28707.3|28707.3|28707.3|28707.3|28707.3|0
1642584470000|2022-01-19 09:27:50|28710.83|28710.83|28710.83|28710.83|28710.83|28710.83|28710.83|28710.83|0
1642584500000|2022-01-19 09:28:20|28717.9|28717.9|28719.1|28719.1|28719.1|28719.1|28717.9|28717.9|0
1642584510000|2022-01-19 09:28:30|28726.17|28726.17|28726.17|28726.17|28726.17|28726.17|28726.17|28726.17|0
1642584520000|2022-01-19 09:28:40|28722.64|28722.64|28722.64|28722.64|28722.64|28722.64|28722.64|28722.64|0
1642584540000|2022-01-19 09:29:00|28726.41|28726.41|28726.41|28726.41|28726.41|28726.41|28726.41|28726.41|0
1642584550000|2022-01-19 09:29:10|28726|28726|28726|28726|28726|28726|28726|28726|0
1642584560000|2022-01-19 09:29:20|28726.61|28726.61|28726.85|28726.85|28726.85|28726.85|28726.61|28726.61|0
1642584570000|2022-01-19 09:29:30|28727.09|28727.09|28726.61|28726.61|28727.21|28727.21|28726.61|28726.61|0
1642584580000|2022-01-19 09:29:40|28719.13|28719.13|28722.66|28722.66|28722.66|28722.66|28719.13|28719.13|0
1642584590000|2022-01-19 09:29:50|28712.06|28712.06|28712.06|28712.06|28712.06|28712.06|28712.06|28712.06|0
1642584610000|2022-01-19 09:30:10|28715.59|28715.59|28715.59|28715.59|28715.59|28715.59|28715.59|28715.59|0
1642584620000|2022-01-19 09:30:20|28722.66|28722.66|28719.13|28719.13|28733.27|28733.27|28719.13|28719.13|0
1642584710000|2022-01-19 09:31:50|28722.66|28722.66|28723.26|28723.26|28723.26|28723.26|28722.66|28722.66|0
1642584720000|2022-01-19 09:32:00|28723.02|28723.02|28723.26|28723.26|28723.26|28723.26|28723.02|28723.02|0
1642584730000|2022-01-19 09:32:10|28730.33|28730.33|28730.33|28730.33|28730.33|28730.33|28730.33|28730.33|0
1642584740000|2022-01-19 09:32:20|28730.93|28730.93|28730.93|28730.93|28730.93|28730.93|28730.93|28730.93|0
1642584780000|2022-01-19 09:33:00|28731.34|28731.34|28734.88|28734.88|28734.88|28734.88|28731.34|28731.34|0
1642584790000|2022-01-19 09:33:10|28738.41|28738.41|28734.88|28734.88|28738.41|28738.41|28734.88|28734.88|0
1642584800000|2022-01-19 09:33:20|28738.41|28738.41|28735.48|28735.48|28738.41|28738.41|28734.88|28734.88|0
1642584810000|2022-01-19 09:33:30|28731.94|28731.94|28731.94|28731.94|28731.94|28731.94|28731.94|28731.94|0
1642584820000|2022-01-19 09:33:40|28730.74|28730.74|28730.74|28730.74|28730.74|28730.74|28730.74|28730.74|0
1642584840000|2022-01-19 09:34:00|28737.81|28737.81|28737.81|28737.81|28737.81|28737.81|28737.81|28737.81|0
1642584860000|2022-01-19 09:34:20|28737.21|28737.21|28737.21|28737.21|28737.21|28737.21|28737.21|28737.21|0
1642584870000|2022-01-19 09:34:30|28736.61|28736.61|28743.68|28743.68|28743.68|28743.68|28736.61|28736.61|0
1642584900000|2022-01-19 09:35:00|28742.95|28742.95|28742.95|28742.95|28742.95|28742.95|28742.95|28742.95|0
1642584910000|2022-01-19 09:35:10|28746.49|28746.49|28746.49|28746.49|28746.49|28746.49|28746.49|28746.49|0
1642584920000|2022-01-19 09:35:20|28750.02|28750.02|28750.02|28750.02|28750.02|28750.02|28750.02|28750.02|0
1642584950000|2022-01-19 09:35:50|28742.95|28742.95|28742.95|28742.95|28742.95|28742.95|28742.95|28742.95|0
1642584980000|2022-01-19 09:36:20|28739.42|28739.42|28732.35|28732.35|28739.42|28739.42|28732.35|28732.35|0
1642584990000|2022-01-19 09:36:30|28731.75|28731.75|28731.34|28731.34|28731.75|28731.75|28731.34|28731.34|0
1642585000000|2022-01-19 09:36:40|28730.93|28730.93|28729.84|28729.84|28730.93|28730.93|28729.84|28729.84|0
1642585010000|2022-01-19 09:36:50|28715.7|28715.7|28715.7|28715.7|28715.7|28715.7|28715.7|28715.7|0
1642585030000|2022-01-19 09:37:10|28716.3|28716.3|28716.3|28716.3|28716.91|28716.91|28716.3|28716.3|0
1642585040000|2022-01-19 09:37:20|28712.77|28712.77|28712.77|28712.77|28712.77|28712.77|28712.77|28712.77|0
1642585090000|2022-01-19 09:38:10|28713.01|28713.01|28713.61|28713.61|28713.61|28713.61|28713.01|28713.01|0
1642585100000|2022-01-19 09:38:20|28703.01|28703.01|28706.54|28706.54|28706.54|28706.54|28703.01|28703.01|0
1642585120000|2022-01-19 09:38:40|28699.47|28699.47|28692.4|28692.4|28699.47|28699.47|28692.4|28692.4|0
1642585160000|2022-01-19 09:39:20|28695.94|28695.94|28695.94|28695.94|28695.94|28695.94|28695.94|28695.94|0
1642585170000|2022-01-19 09:39:30|28692.4|28692.4|28692.4|28692.4|28692.4|28692.4|28692.4|28692.4|0
1642585180000|2022-01-19 09:39:40|28695.94|28695.94|28695.94|28695.94|28695.94|28695.94|28695.94|28695.94|0
1642585200000|2022-01-19 09:40:00|28702.41|28702.41|28702.41|28702.41|28702.41|28702.41|28702.41|28702.41|0
1642585210000|2022-01-19 09:40:10|28703.01|28703.01|28703.01|28703.01|28703.01|28703.01|28703.01|28703.01|0
1642585230000|2022-01-19 09:40:30|28706.54|28706.54|28706.54|28706.54|28706.54|28706.54|28706.54|28706.54|0
1642585250000|2022-01-19 09:40:50|28706.06|28706.06|28709.59|28709.59|28713.13|28713.13|28706.06|28706.06|0
1642585260000|2022-01-19 09:41:00|28706.06|28706.06|28706.06|28706.06|28706.06|28706.06|28706.06|28706.06|0
1642585270000|2022-01-19 09:41:10|28716.66|28716.66|28728.09|28728.09|28728.09|28728.09|28716.66|28716.66|0
1642585280000|2022-01-19 09:41:20|28728.69|28728.69|28728.69|28728.69|28728.69|28728.69|28728.69|28728.69|0
1642585290000|2022-01-19 09:41:30|28718.08|28718.08|28717.84|28717.84|28718.08|28718.08|28717.84|28717.84|0
1642585350000|2022-01-19 09:42:30|28718.44|28718.44|28718.44|28718.44|28718.44|28718.44|28718.44|28718.44|0
1642585390000|2022-01-19 09:43:10|28721.98|28721.98|28725.51|28725.51|28725.51|28725.51|28721.98|28721.98|0
1642585400000|2022-01-19 09:43:20|28729.05|28729.05|28733.78|28733.78|28733.78|28733.78|28729.05|28729.05|0
1642585410000|2022-01-19 09:43:30|28730.25|28730.25|28730.25|28730.25|28737.32|28737.32|28730.25|28730.25|0
1642585430000|2022-01-19 09:43:50|28729.65|28729.65|28724.91|28724.91|28729.65|28729.65|28724.91|28724.91|0
1642585440000|2022-01-19 09:44:00|28725.4|28725.4|28725.88|28725.88|28725.88|28725.88|28722.34|28722.34|0
1642585480000|2022-01-19 09:44:40|28726.12|28726.12|28726.12|28726.12|28726.12|28726.12|28726.12|28726.12|0
1642585500000|2022-01-19 09:45:00|28729.66|28729.66|28729.66|28729.66|28729.66|28729.66|28726.12|28726.12|0
1642585550000|2022-01-19 09:45:50|28722.59|28722.59|28726.12|28726.12|28726.12|28726.12|28722.59|28722.59|0
1642585560000|2022-01-19 09:46:00|28729.66|28729.66|28736.73|28736.73|28736.73|28736.73|28729.66|28729.66|0
1642585570000|2022-01-19 09:46:10|28729.66|28729.66|28729.66|28729.66|28729.66|28729.66|28729.66|28729.66|0
1642585580000|2022-01-19 09:46:20|28726.12|28726.12|28719.05|28719.05|28726.12|28726.12|28719.05|28719.05|0
1642585630000|2022-01-19 09:47:10|28726.12|28726.12|28726.12|28726.12|28726.12|28726.12|28726.12|28726.12|0
1642585650000|2022-01-19 09:47:30|28719.05|28719.05|28715.52|28715.52|28719.05|28719.05|28715.52|28715.52|0
1642585700000|2022-01-19 09:48:20|28722.59|28722.59|28719.05|28719.05|28722.59|28722.59|28719.05|28719.05|0
1642585720000|2022-01-19 09:48:40|28726.12|28726.12|28726.12|28726.12|28726.12|28726.12|28726.12|28726.12|0
1642585740000|2022-01-19 09:49:00|28725.52|28725.52|28725.52|28725.52|28725.52|28725.52|28725.52|28725.52|0
1642585760000|2022-01-19 09:49:20|28724.92|28724.92|28724.92|28724.92|28724.92|28724.92|28724.92|28724.92|0
1642585780000|2022-01-19 09:49:40|28717.25|28717.25|28719.89|28719.89|28720.37|28720.37|28716.84|28716.84|0
1642585810000|2022-01-19 09:50:10|28723.43|28723.43|28723.43|28723.43|28723.43|28723.43|28723.43|28723.43|0
1642585820000|2022-01-19 09:50:20|28726.96|28726.96|28726.96|28726.96|28726.96|28726.96|28726.96|28726.96|0
1642585850000|2022-01-19 09:50:50|28719.89|28719.89|28719.89|28719.89|28719.89|28719.89|28719.89|28719.89|0
1642585860000|2022-01-19 09:51:00|28712.82|28712.82|28712.82|28712.82|28712.82|28712.82|28712.82|28712.82|0
1642585880000|2022-01-19 09:51:20|28719.89|28719.89|28719.89|28719.89|28719.89|28719.89|28719.89|28719.89|0
1642585900000|2022-01-19 09:51:40|28723.43|28723.43|28709.29|28709.29|28723.43|28723.43|28709.29|28709.29|0
1642585930000|2022-01-19 09:52:10|28705.75|28705.75|28705.75|28705.75|28705.75|28705.75|28705.75|28705.75|0
1642585940000|2022-01-19 09:52:20|28698.68|28698.68|28698.68|28698.68|28698.68|28698.68|28698.68|28698.68|0
1642585950000|2022-01-19 09:52:30|28702.22|28702.22|28702.22|28702.22|28702.22|28702.22|28702.22|28702.22|0
1642585960000|2022-01-19 09:52:40|28705.75|28705.75|28705.75|28705.75|28705.75|28705.75|28705.75|28705.75|0
1642585970000|2022-01-19 09:52:50|28702.22|28702.22|28702.22|28702.22|28702.22|28702.22|28702.22|28702.22|0
1642586000000|2022-01-19 09:53:20|28702.82|28702.82|28702.82|28702.82|28702.82|28702.82|28702.82|28702.82|0
1642586010000|2022-01-19 09:53:30|28703.42|28703.42|28717.56|28717.56|28717.56|28717.56|28703.42|28703.42|0
1642586050000|2022-01-19 09:54:10|28719.36|28719.36|28719.36|28719.36|28719.36|28719.36|28719.36|28719.36|0
1642586070000|2022-01-19 09:54:30|28722.89|28722.89|28726.43|28726.43|28726.43|28726.43|28722.89|28722.89|0
1642586080000|2022-01-19 09:54:40|28726.84|28726.84|28727.25|28727.25|28727.25|28727.25|28726.84|28726.84|0
1642586100000|2022-01-19 09:55:00|28728.07|28728.07|28731.6|28731.6|28731.6|28731.6|28728.07|28728.07|0
1642586130000|2022-01-19 09:55:30|28728.07|28728.07|28728.07|28728.07|28728.07|28728.07|28728.07|28728.07|0
1642586160000|2022-01-19 09:56:00|28728.67|28728.67|28728.67|28728.67|28728.67|28728.67|28728.67|28728.67|0
1642586170000|2022-01-19 09:56:10|28725.13|28725.13|28725.13|28725.13|28725.13|28725.13|28725.13|28725.13|0
1642586180000|2022-01-19 09:56:20|28725.74|28725.74|28721|28721|28725.74|28725.74|28721|28721|0
1642586210000|2022-01-19 09:56:50|28721.6|28721.6|28721.6|28721.6|28721.6|28721.6|28721.6|28721.6|0
1642586220000|2022-01-19 09:57:00|28722.2|28722.2|28721|28721|28722.2|28722.2|28721|28721|0
1642586240000|2022-01-19 09:57:20|28731.6|28731.6|28731.6|28731.6|28731.6|28731.6|28731.6|28731.6|0
1642586250000|2022-01-19 09:57:30|28735.14|28735.14|28735.14|28735.14|28735.14|28735.14|28735.14|28735.14|0
1642586290000|2022-01-19 09:58:10|28736.34|28736.34|28754.01|28754.01|28754.01|28754.01|28736.34|28736.34|0
1642586300000|2022-01-19 09:58:20|28753.41|28753.41|28755.46|28755.46|28755.46|28755.46|28753.41|28753.41|0
1642586310000|2022-01-19 09:58:30|28756.06|28756.06|28755.46|28755.46|28756.06|28756.06|28755.46|28755.46|0
1642586320000|2022-01-19 09:58:40|28755.95|28755.95|28755.59|28755.59|28756.79|28756.79|28755.59|28755.59|0
1642586330000|2022-01-19 09:58:50|28773.26|28773.26|28769.73|28769.73|28773.26|28773.26|28769.73|28769.73|0
1642586360000|2022-01-19 09:59:20|28766.19|28766.19|28766.19|28766.19|28766.19|28766.19|28766.19|28766.19|0
1642586380000|2022-01-19 09:59:40|28762.66|28762.66|28763.07|28763.07|28763.07|28763.07|28762.66|28762.66|0
1642586400000|2022-01-19 10:00:00|28770.14|28770.14|28773.67|28773.67|28773.67|28773.67|28770.14|28770.14|0
1642586440000|2022-01-19 10:00:40|28766.6|28766.6|28770.14|28770.14|28773.67|28773.67|28766.6|28766.6|0
1642586460000|2022-01-19 10:01:00|28773.67|28773.67|28784.28|28784.28|28784.28|28784.28|28773.67|28773.67|0
1642586470000|2022-01-19 10:01:10|28777.21|28777.21|28777.21|28777.21|28777.21|28777.21|28777.21|28777.21|0
1642586510000|2022-01-19 10:01:50|28780.74|28780.74|28780.74|28780.74|28780.74|28780.74|28780.74|28780.74|0
1642586520000|2022-01-19 10:02:00|28777.21|28777.21|28777.21|28777.21|28777.21|28777.21|28777.21|28777.21|0
1642586530000|2022-01-19 10:02:10|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|0
1642586590000|2022-01-19 10:03:10|28774.87|28774.87|28774.87|28774.87|28774.87|28774.87|28774.87|28774.87|0
1642586600000|2022-01-19 10:03:20|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|0
1642586610000|2022-01-19 10:03:30|28789.01|28789.01|28792.55|28792.55|28803.15|28803.15|28789.01|28789.01|0
1642586620000|2022-01-19 10:03:40|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|0
1642586630000|2022-01-19 10:03:50|28781.94|28781.94|28778.41|28778.41|28781.94|28781.94|28778.41|28778.41|0
1642586640000|2022-01-19 10:04:00|28774.87|28774.87|28779.23|28779.23|28779.23|28779.23|28774.87|28774.87|0
1642586650000|2022-01-19 10:04:10|28782.76|28782.76|28782.35|28782.35|28782.76|28782.76|28782.35|28782.35|0
1642586700000|2022-01-19 10:05:00|28781.75|28781.75|28781.75|28781.75|28781.75|28781.75|28781.75|28781.75|0
1642586730000|2022-01-19 10:05:30|28806.5|28806.5|28806.5|28806.5|28806.5|28806.5|28806.5|28806.5|0
1642586760000|2022-01-19 10:06:00|28813.57|28813.57|28831.24|28831.24|28831.24|28831.24|28813.57|28813.57|0
1642586770000|2022-01-19 10:06:10|28841.85|28841.85|28859.52|28859.52|28859.52|28859.52|28841.85|28841.85|0
1642586780000|2022-01-19 10:06:20|28860.12|28860.12|28860.12|28860.12|28860.12|28860.12|28860.12|28860.12|0
1642586790000|2022-01-19 10:06:30|28860.53|28860.53|28861.95|28861.95|28861.95|28861.95|28860.53|28860.53|0
1642586800000|2022-01-19 10:06:40|28865.49|28865.49|28876.09|28876.09|28876.09|28876.09|28865.49|28865.49|0
1642586810000|2022-01-19 10:06:50|28872.56|28872.56|28879.63|28879.63|28879.63|28879.63|28872.56|28872.56|0
1642586820000|2022-01-19 10:07:00|28886.7|28886.7|28889.1|28889.1|28889.1|28889.1|28886.7|28886.7|0
1642586830000|2022-01-19 10:07:10|28889.7|28889.7|28900.31|28900.31|28907.37|28907.37|28889.7|28889.7|0
1642586840000|2022-01-19 10:07:20|28896.77|28896.77|28907.37|28907.37|28921.51|28921.51|28893.24|28893.24|0
1642586870000|2022-01-19 10:07:50|28903.84|28903.84|28882.63|28882.63|28903.84|28903.84|28882.63|28882.63|0
1642586880000|2022-01-19 10:08:00|28879.1|28879.1|28871.43|28871.43|28879.1|28879.1|28871.43|28871.43|0
1642586890000|2022-01-19 10:08:10|28872.03|28872.03|28872.03|28872.03|28872.03|28872.03|28872.03|28872.03|0
1642586910000|2022-01-19 10:08:30|28861.42|28861.42|28850.82|28850.82|28861.42|28861.42|28850.82|28850.82|0
1642586920000|2022-01-19 10:08:40|28854.35|28854.35|28854.35|28854.35|28854.35|28854.35|28854.35|28854.35|0
1642586940000|2022-01-19 10:09:00|28853.75|28853.75|28860.82|28860.82|28860.82|28860.82|28853.75|28853.75|0
1642586960000|2022-01-19 10:09:20|28864.36|28864.36|28874.96|28874.96|28874.96|28874.96|28864.36|28864.36|0
1642586970000|2022-01-19 10:09:30|28874.72|28874.72|28874.72|28874.72|28874.72|28874.72|28874.72|28874.72|0
1642586990000|2022-01-19 10:09:50|28871.18|28871.18|28871.18|28871.18|28871.18|28871.18|28871.18|28871.18|0
1642587030000|2022-01-19 10:10:30|28878.25|28878.25|28878.25|28878.25|28878.25|28878.25|28878.25|28878.25|0
1642587070000|2022-01-19 10:11:10|28878.74|28878.74|28882.76|28882.76|28882.76|28882.76|28878.74|28878.74|0
1642587090000|2022-01-19 10:11:30|28889.83|28889.83|28889.83|28889.83|28889.83|28889.83|28889.83|28889.83|0
1642587110000|2022-01-19 10:11:50|28890.43|28890.43|28890.43|28890.43|28890.43|28890.43|28890.43|28890.43|0
1642587120000|2022-01-19 10:12:00|28891.03|28891.03|28894.56|28894.56|28894.56|28894.56|28891.03|28891.03|0
1642587130000|2022-01-19 10:12:10|28901.63|28901.63|28893.87|28893.87|28907.6|28907.6|28893.87|28893.87|0
1642587140000|2022-01-19 10:12:20|28890.33|28890.33|28889.13|28889.13|28890.33|28890.33|28889.13|28889.13|0
1642587150000|2022-01-19 10:12:30|28885.6|28885.6|28892.67|28892.67|28892.67|28892.67|28885.6|28885.6|0
1642587160000|2022-01-19 10:12:40|28889.13|28889.13|28889.13|28889.13|28889.13|28889.13|28889.13|28889.13|0
1642587180000|2022-01-19 10:13:00|28887.93|28887.93|28887.93|28887.93|28887.93|28887.93|28887.93|28887.93|0
1642587200000|2022-01-19 10:13:20|28887.11|28887.11|28887.11|28887.11|28887.11|28887.11|28887.11|28887.11|0
1642587220000|2022-01-19 10:13:40|28880.04|28880.04|28876.1|28876.1|28880.04|28880.04|28875.28|28875.28|0
1642587230000|2022-01-19 10:13:50|28872.56|28872.56|28872.56|28872.56|28872.97|28872.97|28872.56|28872.56|0
1642587260000|2022-01-19 10:14:20|28871.96|28871.96|28864.89|28864.89|28871.96|28871.96|28864.89|28864.89|0
1642587270000|2022-01-19 10:14:30|28857.82|28857.82|28857.82|28857.82|28857.82|28857.82|28857.82|28857.82|0
1642587280000|2022-01-19 10:14:40|28868.43|28868.43|28868.43|28868.43|28868.43|28868.43|28868.43|28868.43|0
1642587300000|2022-01-19 10:15:00|28869.25|28869.25|28865.71|28865.71|28869.25|28869.25|28865.71|28865.71|0
1642587310000|2022-01-19 10:15:10|28862.18|28862.18|28854.43|28854.43|28862.18|28862.18|28854.43|28854.43|0
1642587320000|2022-01-19 10:15:20|28850.9|28850.9|28862.71|28862.71|28866.24|28866.24|28848.57|28848.57|0
1642587330000|2022-01-19 10:15:30|28859.17|28859.17|28872.11|28872.11|28872.11|28872.11|28859.17|28859.17|0
1642587340000|2022-01-19 10:15:40|28871.51|28871.51|28871.51|28871.51|28871.51|28871.51|28871.51|28871.51|0
1642587350000|2022-01-19 10:15:50|28864.44|28864.44|28860.9|28860.9|28864.44|28864.44|28853.83|28853.83|0
1642587370000|2022-01-19 10:16:10|28862.11|28862.11|28862.11|28862.11|28862.11|28862.11|28862.11|28862.11|0
1642587380000|2022-01-19 10:16:20|28858.57|28858.57|28861.29|28861.29|28862.11|28862.11|28858.57|28858.57|0
1642587390000|2022-01-19 10:16:30|28854.22|28854.22|28854.22|28854.22|28854.22|28854.22|28854.22|28854.22|0
1642587410000|2022-01-19 10:16:50|28850.68|28850.68|28850.68|28850.68|28850.68|28850.68|28850.68|28850.68|0
1642587420000|2022-01-19 10:17:00|28850.08|28850.08|28849.67|28849.67|28850.08|28850.08|28849.67|28849.67|0
1642587450000|2022-01-19 10:17:30|28856.74|28856.74|28856.74|28856.74|28856.74|28856.74|28856.74|28856.74|0
1642587530000|2022-01-19 10:18:50|28860.27|28860.27|28853.21|28853.21|28860.27|28860.27|28853.21|28853.21|0
1642587540000|2022-01-19 10:19:00|28867.34|28867.34|28867.34|28867.34|28867.34|28867.34|28867.34|28867.34|0
1642587550000|2022-01-19 10:19:10|28877.95|28877.95|28881.48|28881.48|28881.48|28881.48|28877.95|28877.95|0
1642587560000|2022-01-19 10:19:20|28888.55|28888.55|28888.55|28888.55|28888.55|28888.55|28888.55|28888.55|0
1642587570000|2022-01-19 10:19:30|28877.95|28877.95|28878.36|28878.36|28878.36|28878.36|28877.95|28877.95|0
1642587600000|2022-01-19 10:20:00|28871.29|28871.29|28871.29|28871.29|28871.29|28871.29|28871.29|28871.29|0
1642587620000|2022-01-19 10:20:20|28878.36|28878.36|28878.36|28878.36|28878.36|28878.36|28878.36|28878.36|0
1642587650000|2022-01-19 10:20:50|28878.77|28878.77|28879.25|28879.25|28879.25|28879.25|28878.77|28878.77|0
1642587660000|2022-01-19 10:21:00|28886.32|28886.32|28882.79|28882.79|28886.32|28886.32|28882.79|28882.79|0
1642587720000|2022-01-19 10:22:00|28879.25|28879.25|28879.25|28879.25|28879.25|28879.25|28879.25|28879.25|0
1642587750000|2022-01-19 10:22:30|28879.85|28879.85|28879.85|28879.85|28879.85|28879.85|28879.85|28879.85|0
1642587760000|2022-01-19 10:22:40|28879.37|28879.37|28879.61|28879.61|28879.61|28879.61|28879.37|28879.37|0
1642587770000|2022-01-19 10:22:50|28883.15|28883.15|28883.15|28883.15|28883.15|28883.15|28883.15|28883.15|0
1642587780000|2022-01-19 10:23:00|28883.75|28883.75|28883.51|28883.51|28883.75|28883.75|28883.51|28883.51|0
1642587790000|2022-01-19 10:23:10|28883.75|28883.75|28883.75|28883.75|28883.75|28883.75|28883.75|28883.75|0
1642587800000|2022-01-19 10:23:20|28880.21|28880.21|28880.21|28880.21|28880.21|28880.21|28880.21|28880.21|0
1642587820000|2022-01-19 10:23:40|28876.68|28876.68|28876.68|28876.68|28876.68|28876.68|28876.68|28876.68|0
1642587860000|2022-01-19 10:24:20|28876.27|28876.27|28875.67|28875.67|28876.27|28876.27|28875.67|28875.67|0
1642587870000|2022-01-19 10:24:30|28872.13|28872.13|28857.39|28857.39|28872.13|28872.13|28857.39|28857.39|0
1642587880000|2022-01-19 10:24:40|28860.93|28860.93|28860.93|28860.93|28860.93|28860.93|28860.93|28860.93|0
1642587890000|2022-01-19 10:24:50|28857.39|28857.39|28843.25|28843.25|28857.39|28857.39|28843.25|28843.25|0
1642587910000|2022-01-19 10:25:10|28839.72|28839.72|28839.31|28839.31|28839.72|28839.72|28839.31|28839.31|0
1642587920000|2022-01-19 10:25:20|28842.84|28842.84|28842.84|28842.84|28842.84|28842.84|28842.84|28842.84|0
1642587950000|2022-01-19 10:25:50|28843.44|28843.44|28843.44|28843.44|28843.44|28843.44|28843.44|28843.44|0
1642587960000|2022-01-19 10:26:00|28850.51|28850.51|28850.51|28850.51|28850.51|28850.51|28850.51|28850.51|0
1642587970000|2022-01-19 10:26:10|28846.98|28846.98|28842.96|28842.96|28846.98|28846.98|28842.96|28842.96|0
1642588000000|2022-01-19 10:26:40|28846.49|28846.49|28846.08|28846.08|28846.49|28846.49|28846.08|28846.08|0
1642588020000|2022-01-19 10:27:00|28835.48|28835.48|28839.01|28839.01|28839.01|28839.01|28835.48|28835.48|0
1642588040000|2022-01-19 10:27:20|28842.55|28842.55|28842.55|28842.55|28842.55|28842.55|28842.55|28842.55|0
1642588050000|2022-01-19 10:27:30|28839.01|28839.01|28839.01|28839.01|28839.01|28839.01|28839.01|28839.01|0
1642588080000|2022-01-19 10:28:00|28838.6|28838.6|28838.6|28838.6|28838.6|28838.6|28838.6|28838.6|0
1642588100000|2022-01-19 10:28:20|28845.67|28845.67|28845.67|28845.67|28845.67|28845.67|28845.67|28845.67|0
1642588140000|2022-01-19 10:29:00|28852.74|28852.74|28849.21|28849.21|28852.74|28852.74|28849.21|28849.21|0
1642588180000|2022-01-19 10:29:40|28849.62|28849.62|28849.62|28849.62|28849.62|28849.62|28849.62|28849.62|0
1642588190000|2022-01-19 10:29:50|28850.22|28850.22|28850.22|28850.22|28850.22|28850.22|28850.22|28850.22|0
1642588210000|2022-01-19 10:30:10|28849.62|28849.62|28867.29|28867.29|28867.29|28867.29|28849.62|28849.62|0
1642588240000|2022-01-19 10:30:40|28877.9|28877.9|28877.9|28877.9|28881.43|28881.43|28877.9|28877.9|0
1642588250000|2022-01-19 10:30:50|28881.43|28881.43|28881.43|28881.43|28881.43|28881.43|28881.43|28881.43|0
1642588270000|2022-01-19 10:31:10|28877.9|28877.9|28874.36|28874.36|28877.9|28877.9|28874.36|28874.36|0
1642588300000|2022-01-19 10:31:40|28870.83|28870.83|28862.56|28862.56|28870.83|28870.83|28862.56|28862.56|0
1642588310000|2022-01-19 10:31:50|28841.35|28841.35|28841.35|28841.35|28841.35|28841.35|28841.35|28841.35|0
1642588340000|2022-01-19 10:32:20|28837.81|28837.81|28845.97|28845.97|28845.97|28845.97|28837.81|28837.81|0
1642588370000|2022-01-19 10:32:50|28849.5|28849.5|28845.97|28845.97|28849.5|28849.5|28845.97|28845.97|0
1642588380000|2022-01-19 10:33:00|28853.04|28853.04|28853.04|28853.04|28853.04|28853.04|28853.04|28853.04|0
1642588400000|2022-01-19 10:33:20|28852.44|28852.44|28852.44|28852.44|28852.44|28852.44|28852.44|28852.44|0
1642588410000|2022-01-19 10:33:30|28848.9|28848.9|28848.9|28848.9|28848.9|28848.9|28848.9|28848.9|0
1642588430000|2022-01-19 10:33:50|28841.83|28841.83|28830.63|28830.63|28841.83|28841.83|28830.63|28830.63|0
1642588440000|2022-01-19 10:34:00|28831.23|28831.23|28831.23|28831.23|28831.23|28831.23|28831.23|28831.23|0
1642588460000|2022-01-19 10:34:20|28834.76|28834.76|28831.23|28831.23|28834.76|28834.76|28831.23|28831.23|0
1642588490000|2022-01-19 10:34:50|28838.3|28838.3|28838.3|28838.3|28838.3|28838.3|28838.3|28838.3|0
1642588500000|2022-01-19 10:35:00|28838.54|28838.54|28831.47|28831.47|28838.54|28838.54|28831.47|28831.47|0
1642588560000|2022-01-19 10:36:00|28832.07|28832.07|28828.54|28828.54|28832.07|28832.07|28828.54|28828.54|0
1642588570000|2022-01-19 10:36:10|28825|28825|28824.4|28824.4|28825|28825|28824.4|28824.4|0
1642588580000|2022-01-19 10:36:20|28810.26|28810.26|28810.26|28810.26|28810.26|28810.26|28810.26|28810.26|0
1642588630000|2022-01-19 10:37:10|28806.72|28806.72|28806.72|28806.72|28806.72|28806.72|28806.72|28806.72|0
1642588640000|2022-01-19 10:37:20|28803.19|28803.19|28803.19|28803.19|28803.19|28803.19|28803.19|28803.19|0
1642588650000|2022-01-19 10:37:30|28802.71|28802.71|28802.71|28802.71|28802.71|28802.71|28802.71|28802.71|0
1642588660000|2022-01-19 10:37:40|28806.24|28806.24|28813.31|28813.31|28813.31|28813.31|28806.24|28806.24|0
1642588700000|2022-01-19 10:38:20|28806.24|28806.24|28798.93|28798.93|28806.24|28806.24|28798.93|28798.93|0
1642588720000|2022-01-19 10:38:40|28802.46|28802.46|28802.46|28802.46|28802.46|28802.46|28802.46|28802.46|0
1642588740000|2022-01-19 10:39:00|28803.06|28803.06|28795.99|28795.99|28803.06|28803.06|28795.99|28795.99|0
1642588780000|2022-01-19 10:39:40|28788.32|28788.32|28763.58|28763.58|28788.32|28788.32|28763.58|28763.58|0
1642588840000|2022-01-19 10:40:40|28762.98|28762.98|28759.44|28759.44|28770.05|28770.05|28759.44|28759.44|0
1642588850000|2022-01-19 10:40:50|28759.03|28759.03|28758.62|28758.62|28759.03|28759.03|28758.62|28758.62|0
1642588900000|2022-01-19 10:41:40|28762.16|28762.16|28769.23|28769.23|28769.23|28769.23|28762.16|28762.16|0
1642588920000|2022-01-19 10:42:00|28772.76|28772.76|28772.76|28772.76|28772.76|28772.76|28772.76|28772.76|0
1642588950000|2022-01-19 10:42:30|28765.69|28765.69|28765.69|28765.69|28765.69|28765.69|28765.69|28765.69|0
1642588960000|2022-01-19 10:42:40|28758.62|28758.62|28758.62|28758.62|28758.62|28758.62|28758.62|28758.62|0
1642588970000|2022-01-19 10:42:50|28765.69|28765.69|28765.69|28765.69|28765.69|28765.69|28765.69|28765.69|0
1642588990000|2022-01-19 10:43:10|28776.3|28776.3|28776.3|28776.3|28776.3|28776.3|28776.3|28776.3|0
1642589000000|2022-01-19 10:43:20|28775.7|28775.7|28775.29|28775.29|28775.7|28775.7|28775.29|28775.29|0
1642589020000|2022-01-19 10:43:40|28778.82|28778.82|28778.82|28778.82|28778.82|28778.82|28778.82|28778.82|0
1642589030000|2022-01-19 10:43:50|28789.43|28789.43|28789.43|28789.43|28789.43|28789.43|28789.43|28789.43|0
1642589040000|2022-01-19 10:44:00|28788.83|28788.83|28781.76|28781.76|28788.83|28788.83|28781.76|28781.76|0
1642589080000|2022-01-19 10:44:40|28778.22|28778.22|28778.22|28778.22|28778.22|28778.22|28778.22|28778.22|0
1642589090000|2022-01-19 10:44:50|28774.69|28774.69|28774.69|28774.69|28774.69|28774.69|28774.69|28774.69|0
1642589100000|2022-01-19 10:45:00|28775.29|28775.29|28775.29|28775.29|28775.29|28775.29|28775.29|28775.29|0
1642589110000|2022-01-19 10:45:10|28778.82|28778.82|28775.29|28775.29|28778.82|28778.82|28775.29|28775.29|0
1642589180000|2022-01-19 10:46:20|28771.75|28771.75|28774.88|28774.88|28775.29|28775.29|28771.75|28771.75|0
1642589200000|2022-01-19 10:46:40|28771.34|28771.34|28785.48|28785.48|28785.48|28785.48|28770.74|28770.74|0
1642589210000|2022-01-19 10:46:50|28781.95|28781.95|28781.95|28781.95|28781.95|28781.95|28781.95|28781.95|0
1642589230000|2022-01-19 10:47:10|28789.02|28789.02|28781.95|28781.95|28789.02|28789.02|28781.95|28781.95|0
1642589260000|2022-01-19 10:47:40|28789.02|28789.02|28789.02|28789.02|28789.02|28789.02|28789.02|28789.02|0
1642589270000|2022-01-19 10:47:50|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|0
1642589320000|2022-01-19 10:48:40|28781.95|28781.95|28781.95|28781.95|28781.95|28781.95|28781.95|28781.95|0
1642589350000|2022-01-19 10:49:10|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|28785.48|0
1642589360000|2022-01-19 10:49:20|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|28778.41|0
1642589370000|2022-01-19 10:49:30|28781.95|28781.95|28785.48|28785.48|28785.48|28785.48|28781.95|28781.95|0
1642589390000|2022-01-19 10:49:50|28786.68|28786.68|28786.68|28786.68|28786.68|28786.68|28786.68|28786.68|0
1642589460000|2022-01-19 10:51:00|28793.75|28793.75|28796.56|28796.56|28796.56|28796.56|28793.03|28793.03|0
1642589470000|2022-01-19 10:51:10|28797.16|28797.16|28797.16|28797.16|28797.16|28797.16|28797.16|28797.16|0
1642589480000|2022-01-19 10:51:20|28800.7|28800.7|28800.7|28800.7|28800.7|28800.7|28800.7|28800.7|0
1642589490000|2022-01-19 10:51:30|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|0
1642589510000|2022-01-19 10:51:50|28800.7|28800.7|28800.7|28800.7|28800.7|28800.7|28800.7|28800.7|0
1642589540000|2022-01-19 10:52:20|28797.16|28797.16|28797.16|28797.16|28797.16|28797.16|28797.16|28797.16|0
1642589550000|2022-01-19 10:52:30|28804.23|28804.23|28807.77|28807.77|28807.77|28807.77|28804.23|28804.23|0
1642589560000|2022-01-19 10:52:40|28811.3|28811.3|28814.84|28814.84|28814.84|28814.84|28811.3|28811.3|0
1642589600000|2022-01-19 10:53:20|28818.37|28818.37|28811.3|28811.3|28818.37|28818.37|28811.3|28811.3|0
1642589620000|2022-01-19 10:53:40|28811.79|28811.79|28811.79|28811.79|28811.79|28811.79|28811.79|28811.79|0
1642589710000|2022-01-19 10:55:10|28822.39|28822.39|28822.39|28822.39|28822.39|28822.39|28822.39|28822.39|0
1642589730000|2022-01-19 10:55:30|28821.79|28821.79|28821.79|28821.79|28821.79|28821.79|28821.79|28821.79|0
1642589760000|2022-01-19 10:56:00|28822.2|28822.2|28822.2|28822.2|28822.2|28822.2|28822.2|28822.2|0
1642589770000|2022-01-19 10:56:10|28808.06|28808.06|28808.06|28808.06|28808.06|28808.06|28808.06|28808.06|0
1642589780000|2022-01-19 10:56:20|28808.66|28808.66|28812.2|28812.2|28812.2|28812.2|28808.66|28808.66|0
1642589810000|2022-01-19 10:56:50|28808.66|28808.66|28808.66|28808.66|28815.73|28815.73|28808.66|28808.66|0
1642589850000|2022-01-19 10:57:30|28805.13|28805.13|28805.13|28805.13|28805.13|28805.13|28805.13|28805.13|0
1642589940000|2022-01-19 10:59:00|28806.1|28806.1|28806.1|28806.1|28806.1|28806.1|28806.1|28806.1|0
1642589950000|2022-01-19 10:59:10|28805.37|28805.37|28805.37|28805.37|28805.37|28805.37|28805.37|28805.37|0
1642589960000|2022-01-19 10:59:20|28801.84|28801.84|28801.84|28801.84|28801.84|28801.84|28801.84|28801.84|0
1642589980000|2022-01-19 10:59:40|28808.9|28808.9|28805.37|28805.37|28812.44|28812.44|28805.37|28805.37|0
1642589990000|2022-01-19 10:59:50|28805.97|28805.97|28805.97|28805.97|28805.97|28805.97|28805.97|28805.97|0
1642590000000|2022-01-19 11:00:00|28813.04|28813.04|28813.04|28813.04|28813.04|28813.04|28813.04|28813.04|0
1642590010000|2022-01-19 11:00:10|28816.58|28816.58|28816.58|28816.58|28816.58|28816.58|28816.58|28816.58|0
1642590030000|2022-01-19 11:00:30|28815.97|28815.97|28815.97|28815.97|28815.97|28815.97|28815.97|28815.97|0
1642590040000|2022-01-19 11:00:40|28815.37|28815.37|28815.37|28815.37|28815.37|28815.37|28815.37|28815.37|0
1642590070000|2022-01-19 11:01:10|28811.84|28811.84|28811.84|28811.84|28811.84|28811.84|28811.84|28811.84|0
1642590090000|2022-01-19 11:01:30|28815.37|28815.37|28815.37|28815.37|28815.37|28815.37|28815.37|28815.37|0
1642590140000|2022-01-19 11:02:20|28808.3|28808.3|28808.3|28808.3|28808.3|28808.3|28808.3|28808.3|0
1642590210000|2022-01-19 11:03:30|28811.84|28811.84|28811.84|28811.84|28811.84|28811.84|28811.84|28811.84|0
1642590330000|2022-01-19 11:05:30|28815.37|28815.37|28815.37|28815.37|28815.37|28815.37|28815.37|28815.37|0
1642590340000|2022-01-19 11:05:40|28814.77|28814.77|28814.77|28814.77|28814.77|28814.77|28814.77|28814.77|0
1642590350000|2022-01-19 11:05:50|28814.53|28814.53|28814.53|28814.53|28814.53|28814.53|28814.53|28814.53|0
1642590360000|2022-01-19 11:06:00|28818.07|28818.07|28818.07|28818.07|28818.07|28818.07|28818.07|28818.07|0
1642590400000|2022-01-19 11:06:40|28811|28811|28811|28811|28811|28811|28811|28811|0
1642590410000|2022-01-19 11:06:50|28810.4|28810.4|28810.4|28810.4|28810.4|28810.4|28810.4|28810.4|0
1642590480000|2022-01-19 11:08:00|28806.86|28806.86|28806.86|28806.86|28806.86|28806.86|28806.86|28806.86|0
1642590490000|2022-01-19 11:08:10|28803.33|28803.33|28799.38|28799.38|28803.33|28803.33|28799.38|28799.38|0
1642590510000|2022-01-19 11:08:30|28798.78|28798.78|28798.78|28798.78|28798.78|28798.78|28798.78|28798.78|0
1642590540000|2022-01-19 11:09:00|28791.71|28791.71|28792.31|28792.31|28792.31|28792.31|28791.71|28791.71|0
1642590550000|2022-01-19 11:09:10|28785.24|28785.24|28771.1|28771.1|28785.24|28785.24|28771.1|28771.1|0
1642590590000|2022-01-19 11:09:50|28778.17|28778.17|28777.76|28777.76|28778.17|28778.17|28777.76|28777.76|0
1642590630000|2022-01-19 11:10:30|28778|28778|28778|28778|28778|28778|28778|28778|0
1642590650000|2022-01-19 11:10:50|28788.61|28788.61|28792.14|28792.14|28799.21|28799.21|28788.61|28788.61|0
1642590660000|2022-01-19 11:11:00|28799.21|28799.21|28795.68|28795.68|28799.81|28799.81|28795.68|28795.68|0
1642590670000|2022-01-19 11:11:10|28799.21|28799.21|28792.14|28792.14|28799.21|28799.21|28792.14|28792.14|0
1642590680000|2022-01-19 11:11:20|28795.68|28795.68|28795.68|28795.68|28795.68|28795.68|28795.68|28795.68|0
1642590710000|2022-01-19 11:11:50|28799.21|28799.21|28799.21|28799.21|28799.21|28799.21|28799.21|28799.21|0
1642590720000|2022-01-19 11:12:00|28802.75|28802.75|28802.75|28802.75|28802.75|28802.75|28799.21|28799.21|0
1642590760000|2022-01-19 11:12:40|28809.82|28809.82|28809.82|28809.82|28809.82|28809.82|28809.82|28809.82|0
1642590770000|2022-01-19 11:12:50|28799.21|28799.21|28802.75|28802.75|28802.75|28802.75|28799.21|28799.21|0
1642590780000|2022-01-19 11:13:00|28806.28|28806.28|28806.28|28806.28|28806.28|28806.28|28806.28|28806.28|0
1642590820000|2022-01-19 11:13:40|28807.1|28807.1|28807.1|28807.1|28807.1|28807.1|28807.1|28807.1|0
1642590840000|2022-01-19 11:14:00|28808.3|28808.3|28808.3|28808.3|28808.3|28808.3|28808.3|28808.3|0
1642590920000|2022-01-19 11:15:20|28804.77|28804.77|28804.77|28804.77|28804.77|28804.77|28804.77|28804.77|0
1642591000000|2022-01-19 11:16:40|28797.7|28797.7|28797.7|28797.7|28797.7|28797.7|28797.7|28797.7|0
1642591050000|2022-01-19 11:17:30|28794.16|28794.16|28790.03|28790.03|28794.16|28794.16|28790.03|28790.03|0
1642591100000|2022-01-19 11:18:20|28789.21|28789.21|28788.8|28788.8|28789.21|28789.21|28788.8|28788.8|0
1642591110000|2022-01-19 11:18:30|28785.26|28785.26|28784.85|28784.85|28785.26|28785.26|28784.85|28784.85|0
1642591140000|2022-01-19 11:19:00|28788.39|28788.39|28788.15|28788.15|28788.39|28788.39|28788.15|28788.15|0
1642591210000|2022-01-19 11:20:10|28788.75|28788.75|28788.75|28788.75|28788.75|28788.75|28788.75|28788.75|0
1642591270000|2022-01-19 11:21:10|28785.21|28785.21|28781.08|28781.08|28785.21|28785.21|28781.08|28781.08|0
1642591290000|2022-01-19 11:21:30|28770.47|28770.47|28770.47|28770.47|28770.47|28770.47|28770.47|28770.47|0
1642591310000|2022-01-19 11:21:50|28763.4|28763.4|28763.4|28763.4|28763.4|28763.4|28763.4|28763.4|0
1642591330000|2022-01-19 11:22:10|28766.94|28766.94|28766.94|28766.94|28766.94|28766.94|28766.94|28766.94|0
1642591410000|2022-01-19 11:23:30|28763.4|28763.4|28763.4|28763.4|28763.4|28763.4|28763.4|28763.4|0
1642591440000|2022-01-19 11:24:00|28762.2|28762.2|28762.2|28762.2|28762.2|28762.2|28762.2|28762.2|0
1642591450000|2022-01-19 11:24:10|28765.74|28765.74|28765.74|28765.74|28765.74|28765.74|28765.74|28765.74|0
1642591480000|2022-01-19 11:24:40|28769.27|28769.27|28769.27|28769.27|28769.27|28769.27|28769.27|28769.27|0
1642591500000|2022-01-19 11:25:00|28776.34|28776.34|28776.34|28776.34|28776.34|28776.34|28776.34|28776.34|0
1642591560000|2022-01-19 11:26:00|28769.27|28769.27|28765.74|28765.74|28769.27|28769.27|28765.74|28765.74|0
1642591580000|2022-01-19 11:26:20|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|0
1642591590000|2022-01-19 11:26:30|28755.13|28755.13|28755.37|28755.37|28755.37|28755.37|28755.13|28755.13|0
1642591750000|2022-01-19 11:29:10|28754.55|28754.55|28754.55|28754.55|28754.55|28754.55|28754.55|28754.55|0
1642591800000|2022-01-19 11:30:00|28751.02|28751.02|28747.48|28747.48|28751.02|28751.02|28747.48|28747.48|0
1642591830000|2022-01-19 11:30:30|28751.02|28751.02|28751.02|28751.02|28751.02|28751.02|28751.02|28751.02|0
1642591890000|2022-01-19 11:31:30|28750.61|28750.61|28754.07|28754.07|28754.55|28754.55|28750.61|28750.61|0
1642591920000|2022-01-19 11:32:00|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|28753.83|0
1642591940000|2022-01-19 11:32:20|28754.24|28754.24|28754.24|28754.24|28754.24|28754.24|28754.24|28754.24|0
1642591980000|2022-01-19 11:33:00|28754.84|28754.84|28754.84|28754.84|28754.84|28754.84|28754.84|28754.84|0
1642592000000|2022-01-19 11:33:20|28761.91|28761.91|28762.51|28762.51|28762.51|28762.51|28761.91|28761.91|0
1642592010000|2022-01-19 11:33:30|28763.71|28763.71|28763.11|28763.11|28763.71|28763.71|28763.11|28763.11|0
1642592040000|2022-01-19 11:34:00|28763.71|28763.71|28763.71|28763.71|28763.71|28763.71|28763.71|28763.71|0
1642592050000|2022-01-19 11:34:10|28770.78|28770.78|28770.78|28770.78|28770.78|28770.78|28770.78|28770.78|0
1642592060000|2022-01-19 11:34:20|28767.25|28767.25|28763.71|28763.71|28767.25|28767.25|28763.71|28763.71|0
1642592100000|2022-01-19 11:35:00|28756.64|28756.64|28756.64|28756.64|28756.64|28756.64|28756.64|28756.64|0
1642592110000|2022-01-19 11:35:10|28738.97|28738.97|28738.97|28738.97|28738.97|28738.97|28738.97|28738.97|0
1642592130000|2022-01-19 11:35:30|28739.57|28739.57|28739.57|28739.57|28739.57|28739.57|28739.57|28739.57|0
1642592140000|2022-01-19 11:35:40|28728.96|28728.96|28714.82|28714.82|28728.96|28728.96|28711.29|28711.29|0
1642592160000|2022-01-19 11:36:00|28718.36|28718.36|28711.89|28711.89|28718.36|28718.36|28711.29|28711.29|0
1642592170000|2022-01-19 11:36:10|28708.35|28708.35|28700.68|28700.68|28708.35|28708.35|28700.68|28700.68|0
1642592180000|2022-01-19 11:36:20|28690.08|28690.08|28690.08|28690.08|28690.08|28690.08|28690.08|28690.08|0
1642592190000|2022-01-19 11:36:30|28693.61|28693.61|28683.01|28683.01|28693.61|28693.61|28683.01|28683.01|0
1642592220000|2022-01-19 11:37:00|28679.47|28679.47|28679.47|28679.47|28679.47|28679.47|28679.47|28679.47|0
1642592230000|2022-01-19 11:37:10|28675.94|28675.94|28668.87|28668.87|28675.94|28675.94|28668.87|28668.87|0
1642592250000|2022-01-19 11:37:30|28672.4|28672.4|28672.4|28672.4|28672.4|28672.4|28672.4|28672.4|0
1642592270000|2022-01-19 11:37:50|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|28668.87|0
1642592280000|2022-01-19 11:38:00|28672.4|28672.4|28668.87|28668.87|28672.4|28672.4|28668.87|28668.87|0
1642592290000|2022-01-19 11:38:10|28661.8|28661.8|28658.26|28658.26|28665.33|28665.33|28658.26|28658.26|0
1642592300000|2022-01-19 11:38:20|28654.73|28654.73|28654.73|28654.73|28654.73|28654.73|28654.73|28654.73|0
1642592330000|2022-01-19 11:38:50|28658.26|28658.26|28658.26|28658.26|28658.26|28658.26|28658.26|28658.26|0
1642592340000|2022-01-19 11:39:00|28654.73|28654.73|28658.26|28658.26|28658.26|28658.26|28654.73|28654.73|0
1642592390000|2022-01-19 11:39:50|28658.51|28658.51|28658.51|28658.51|28658.51|28658.51|28658.51|28658.51|0
1642592410000|2022-01-19 11:40:10|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|28654.97|0
1642592450000|2022-01-19 11:40:50|28658.51|28658.51|28686.79|28686.79|28686.79|28686.79|28658.51|28658.51|0
1642592490000|2022-01-19 11:41:30|28693.86|28693.86|28693.86|28693.86|28693.86|28693.86|28693.86|28693.86|0
1642592520000|2022-01-19 11:42:00|28704.46|28704.46|28704.46|28704.46|28704.46|28704.46|28704.46|28704.46|0
1642592530000|2022-01-19 11:42:10|28697.39|28697.39|28697.39|28697.39|28697.39|28697.39|28697.39|28697.39|0
1642592550000|2022-01-19 11:42:30|28700.93|28700.93|28700.93|28700.93|28700.93|28700.93|28700.93|28700.93|0
1642592570000|2022-01-19 11:42:50|28693.86|28693.86|28690.32|28690.32|28693.86|28693.86|28690.32|28690.32|0
1642592580000|2022-01-19 11:43:00|28688.52|28688.52|28688.52|28688.52|28689.12|28689.12|28688.52|28688.52|0
1642592610000|2022-01-19 11:43:30|28702.66|28702.66|28702.66|28702.66|28702.66|28702.66|28702.66|28702.66|0
1642592640000|2022-01-19 11:44:00|28706.19|28706.19|28706.19|28706.19|28706.19|28706.19|28706.19|28706.19|0
1642592660000|2022-01-19 11:44:20|28699.12|28699.12|28699.12|28699.12|28699.12|28699.12|28699.12|28699.12|0
1642592690000|2022-01-19 11:44:50|28692.05|28692.05|28695.59|28695.59|28695.59|28695.59|28692.05|28692.05|0
1642592700000|2022-01-19 11:45:00|28706.19|28706.19|28706.19|28706.19|28706.19|28706.19|28706.19|28706.19|0
1642592770000|2022-01-19 11:46:10|28702.66|28702.66|28702.66|28702.66|28702.66|28702.66|28702.66|28702.66|0
1642592850000|2022-01-19 11:47:30|28699.12|28699.12|28692.05|28692.05|28699.12|28699.12|28692.05|28692.05|0
1642592890000|2022-01-19 11:48:10|28695.59|28695.59|28695.59|28695.59|28695.59|28695.59|28695.59|28695.59|0
1642592920000|2022-01-19 11:48:40|28695.35|28695.35|28695.35|28695.35|28695.35|28695.35|28695.35|28695.35|0
1642592950000|2022-01-19 11:49:10|28691.81|28691.81|28691.81|28691.81|28691.81|28691.81|28691.81|28691.81|0
1642592970000|2022-01-19 11:49:30|28692.3|28692.3|28691.81|28691.81|28692.3|28692.3|28691.81|28691.81|0
1642592980000|2022-01-19 11:49:40|28691.33|28691.33|28691.33|28691.33|28691.33|28691.33|28691.33|28691.33|0
1642593010000|2022-01-19 11:50:10|28701.93|28701.93|28697.8|28697.8|28704.87|28704.87|28697.8|28697.8|0
1642593040000|2022-01-19 11:50:40|28698.4|28698.4|28716.07|28716.07|28716.07|28716.07|28698.4|28698.4|0
1642593050000|2022-01-19 11:50:50|28716.67|28716.67|28716.67|28716.67|28716.67|28716.67|28716.67|28716.67|0
1642593070000|2022-01-19 11:51:10|28713.14|28713.14|28713.14|28713.14|28713.14|28713.14|28713.14|28713.14|0
1642593080000|2022-01-19 11:51:20|28712.54|28712.54|28713.74|28713.74|28713.74|28713.74|28712.54|28712.54|0
1642593090000|2022-01-19 11:51:30|28717.27|28717.27|28717.27|28717.27|28717.27|28717.27|28717.27|28717.27|0
1642593100000|2022-01-19 11:51:40|28717.68|28717.68|28717.68|28717.68|28717.68|28717.68|28717.68|28717.68|0
1642593120000|2022-01-19 11:52:00|28721.22|28721.22|28717.68|28717.68|28721.22|28721.22|28717.68|28717.68|0
1642593180000|2022-01-19 11:53:00|28710.61|28710.61|28691.74|28691.74|28710.61|28710.61|28691.74|28691.74|0
1642593200000|2022-01-19 11:53:20|28698.81|28698.81|28698.81|28698.81|28698.81|28698.81|28698.81|28698.81|0
1642593220000|2022-01-19 11:53:40|28695.27|28695.27|28698.81|28698.81|28698.81|28698.81|28695.27|28695.27|0
1642593290000|2022-01-19 11:54:50|28695.27|28695.27|28695.27|28695.27|28695.27|28695.27|28695.27|28695.27|0
1642593350000|2022-01-19 11:55:50|28695.51|28695.51|28691.98|28691.98|28695.51|28695.51|28691.98|28691.98|0
1642593360000|2022-01-19 11:56:00|28688.44|28688.44|28688.44|28688.44|28688.44|28688.44|28688.44|28688.44|0
1642593370000|2022-01-19 11:56:10|28684.91|28684.91|28684.91|28684.91|28684.91|28684.91|28684.91|28684.91|0
1642593420000|2022-01-19 11:57:00|28674.3|28674.3|28674.3|28674.3|28674.3|28674.3|28674.3|28674.3|0
1642593440000|2022-01-19 11:57:20|28660.16|28660.16|28660.16|28660.16|28660.16|28660.16|28660.16|28660.16|0
1642593470000|2022-01-19 11:57:50|28646.03|28646.03|28648.96|28648.96|28649.56|28649.56|28646.03|28646.03|0
1642593520000|2022-01-19 11:58:40|28638.35|28638.35|28634.82|28634.82|28638.35|28638.35|28634.82|28634.82|0
1642593530000|2022-01-19 11:58:50|28652.49|28652.49|28656.03|28656.03|28656.03|28656.03|28652.49|28652.49|0
1642593580000|2022-01-19 11:59:40|28655.43|28655.43|28666.03|28666.03|28666.03|28666.03|28655.43|28655.43|0
1642593600000|2022-01-19 12:00:00|28666.63|28666.63|28666.47|28666.47|28666.88|28666.88|28659.81|28659.81|0
1642593620000|2022-01-19 12:00:20|28662.93|28662.93|28662.93|28662.93|28662.93|28662.93|28662.93|28662.93|0
1642593630000|2022-01-19 12:00:30|28661.73|28661.73|28661.73|28661.73|28661.73|28661.73|28661.73|28661.73|0
1642593650000|2022-01-19 12:00:50|28662.93|28662.93|28655.86|28655.86|28662.93|28662.93|28652.33|28652.33|0
1642593660000|2022-01-19 12:01:00|28655.26|28655.26|28655.26|28655.26|28655.26|28655.26|28655.26|28655.26|0
1642593680000|2022-01-19 12:01:20|28651.73|28651.73|28651.73|28651.73|28651.73|28651.73|28651.73|28651.73|0
1642593720000|2022-01-19 12:02:00|28665.87|28665.87|28672.93|28672.93|28672.93|28672.93|28665.87|28665.87|0
1642593740000|2022-01-19 12:02:20|28680|28680|28680|28680|28680|28680|28680|28680|0
1642593750000|2022-01-19 12:02:30|28690.61|28690.61|28694.14|28694.14|28694.14|28694.14|28690.61|28690.61|0
1642593810000|2022-01-19 12:03:30|28687.07|28687.07|28687.07|28687.07|28687.07|28687.07|28687.07|28687.07|0
1642593850000|2022-01-19 12:04:10|28694.14|28694.14|28701.21|28701.21|28701.21|28701.21|28694.14|28694.14|0
1642593860000|2022-01-19 12:04:20|28702.42|28702.42|28702.42|28702.42|28702.42|28702.42|28702.42|28702.42|0
1642593870000|2022-01-19 12:04:30|28709.49|28709.49|28709.49|28709.49|28709.49|28709.49|28709.49|28709.49|0
1642593900000|2022-01-19 12:05:00|28705.95|28705.95|28705.95|28705.95|28705.95|28705.95|28705.95|28705.95|0
1642593910000|2022-01-19 12:05:10|28702.42|28702.42|28702.42|28702.42|28702.42|28702.42|28702.42|28702.42|0
1642593940000|2022-01-19 12:05:40|28695.35|28695.35|28695.35|28695.35|28695.35|28695.35|28695.35|28695.35|0
1642593960000|2022-01-19 12:06:00|28691.81|28691.81|28688.28|28688.28|28691.81|28691.81|28688.28|28688.28|0
1642593980000|2022-01-19 12:06:20|28684.74|28684.74|28681.21|28681.21|28684.74|28684.74|28681.21|28681.21|0
1642593990000|2022-01-19 12:06:30|28688.28|28688.28|28691.81|28691.81|28691.81|28691.81|28688.28|28688.28|0
1642594030000|2022-01-19 12:07:10|28684.74|28684.74|28684.74|28684.74|28684.74|28684.74|28684.74|28684.74|0
1642594100000|2022-01-19 12:08:20|28688.28|28688.28|28684.74|28684.74|28688.28|28688.28|28684.74|28684.74|0
1642594140000|2022-01-19 12:09:00|28685.34|28685.34|28685.34|28685.34|28685.34|28685.34|28685.34|28685.34|0
1642594190000|2022-01-19 12:09:50|28692.41|28692.41|28692.41|28692.41|28692.41|28692.41|28692.41|28692.41|0
1642594200000|2022-01-19 12:10:00|28695.95|28695.95|28695.95|28695.95|28695.95|28695.95|28695.95|28695.95|0
1642594220000|2022-01-19 12:10:20|28696.55|28696.55|28696.55|28696.55|28696.55|28696.55|28696.55|28696.55|0
1642594370000|2022-01-19 12:12:50|28695.95|28695.95|28695.95|28695.95|28695.95|28695.95|28695.95|28695.95|0
1642594420000|2022-01-19 12:13:40|28696.19|28696.19|28696.19|28696.19|28696.19|28696.19|28696.19|28696.19|0
1642594440000|2022-01-19 12:14:00|28703.26|28703.26|28702.06|28702.06|28703.26|28703.26|28702.06|28702.06|0
1642594450000|2022-01-19 12:14:10|28709.13|28709.13|28705.59|28705.59|28709.13|28709.13|28705.59|28705.59|0
1642594470000|2022-01-19 12:14:30|28704.99|28704.99|28704.99|28704.99|28704.99|28704.99|28701.46|28701.46|0
1642594490000|2022-01-19 12:14:50|28704.58|28704.58|28707.52|28707.52|28707.52|28707.52|28703.98|28703.98|0
1642594500000|2022-01-19 12:15:00|28714.59|28714.59|28711.65|28711.65|28714.59|28714.59|28711.05|28711.05|0
1642594520000|2022-01-19 12:15:20|28722.26|28722.26|28722.26|28722.26|28722.26|28722.26|28722.26|28722.26|0
1642594530000|2022-01-19 12:15:30|28725.79|28725.79|28725.79|28725.79|28725.79|28725.79|28725.79|28725.79|0
1642594600000|2022-01-19 12:16:40|28718.72|28718.72|28715.19|28715.19|28718.72|28718.72|28715.19|28715.19|0
1642594630000|2022-01-19 12:17:10|28714.46|28714.46|28714.46|28714.46|28714.46|28714.46|28714.46|28714.46|0
1642594640000|2022-01-19 12:17:20|28714.7|28714.7|28717.64|28717.64|28718.24|28718.24|28714.7|28714.7|0
1642594650000|2022-01-19 12:17:30|28717.23|28717.23|28716.82|28716.82|28717.23|28717.23|28716.82|28716.82|0
1642594680000|2022-01-19 12:18:00|28723.89|28723.89|28734.49|28734.49|28734.49|28734.49|28723.89|28723.89|0
1642594700000|2022-01-19 12:18:20|28730.96|28730.96|28730.96|28730.96|28730.96|28730.96|28730.96|28730.96|0
1642594710000|2022-01-19 12:18:30|28745.1|28745.1|28745.1|28745.1|28745.1|28745.1|28745.1|28745.1|0
1642594720000|2022-01-19 12:18:40|28741.56|28741.56|28738.03|28738.03|28741.56|28741.56|28738.03|28738.03|0
1642594740000|2022-01-19 12:19:00|28738.63|28738.63|28738.63|28738.63|28738.63|28738.63|28738.63|28738.63|0
1642594750000|2022-01-19 12:19:10|28745.7|28745.7|28735.09|28735.09|28745.7|28745.7|28735.09|28735.09|0
1642594760000|2022-01-19 12:19:20|28738.63|28738.63|28738.63|28738.63|28738.63|28738.63|28738.63|28738.63|0
1642594810000|2022-01-19 12:20:10|28742.16|28742.16|28745.7|28745.7|28745.7|28745.7|28742.16|28742.16|0
1642594820000|2022-01-19 12:20:20|28759.84|28759.84|28752.77|28752.77|28759.84|28759.84|28752.77|28752.77|0
1642594930000|2022-01-19 12:22:10|28752.52|28752.52|28752.52|28752.52|28752.52|28752.52|28752.52|28752.52|0
1642595070000|2022-01-19 12:24:30|28759.59|28759.59|28760.19|28760.19|28760.19|28760.19|28759.59|28759.59|0
1642595100000|2022-01-19 12:25:00|28756.66|28756.66|28745.45|28745.45|28756.66|28756.66|28745.45|28745.45|0
1642595130000|2022-01-19 12:25:30|28744.25|28744.25|28745.45|28745.45|28745.45|28745.45|28744.25|28744.25|0
1642595150000|2022-01-19 12:25:50|28734.85|28734.85|28734.85|28734.85|28734.85|28734.85|28734.85|28734.85|0
1642595160000|2022-01-19 12:26:00|28734.25|28734.25|28741.32|28741.32|28741.32|28741.32|28734.25|28734.25|0
1642595210000|2022-01-19 12:26:50|28737.78|28737.78|28737.78|28737.78|28737.78|28737.78|28737.78|28737.78|0
1642595240000|2022-01-19 12:27:20|28737.37|28737.37|28736.96|28736.96|28737.37|28737.37|28736.96|28736.96|0
1642595260000|2022-01-19 12:27:40|28744.03|28744.03|28744.03|28744.03|28744.03|28744.03|28744.03|28744.03|0
1642595270000|2022-01-19 12:27:50|28743.62|28743.62|28743.62|28743.62|28743.62|28743.62|28743.62|28743.62|0
1642595300000|2022-01-19 12:28:20|28747.16|28747.16|28747.16|28747.16|28747.16|28747.16|28747.16|28747.16|0
1642595340000|2022-01-19 12:29:00|28743.62|28743.62|28743.62|28743.62|28743.62|28743.62|28743.62|28743.62|0
1642595360000|2022-01-19 12:29:20|28743.87|28743.87|28743.87|28743.87|28743.87|28743.87|28743.87|28743.87|0
1642595400000|2022-01-19 12:30:00|28747.4|28747.4|28748.63|28748.63|28748.63|28748.63|28747.4|28747.4|0
1642595410000|2022-01-19 12:30:10|28749.04|28749.04|28745.51|28745.51|28756.11|28756.11|28745.51|28745.51|0
1642595450000|2022-01-19 12:30:50|28752.58|28752.58|28752.58|28752.58|28752.58|28752.58|28752.58|28752.58|0
1642595490000|2022-01-19 12:31:30|28756.11|28756.11|28763.18|28763.18|28763.18|28763.18|28756.11|28756.11|0
1642595510000|2022-01-19 12:31:50|28770.25|28770.25|28770.25|28770.25|28770.25|28770.25|28770.25|28770.25|0
1642595540000|2022-01-19 12:32:20|28759.64|28759.64|28759.64|28759.64|28759.64|28759.64|28759.64|28759.64|0
1642595570000|2022-01-19 12:32:50|28760.25|28760.25|28760.25|28760.25|28760.25|28760.25|28760.25|28760.25|0
1642595580000|2022-01-19 12:33:00|28760.66|28760.66|28757.53|28757.53|28761.07|28761.07|28757.53|28757.53|0
1642595590000|2022-01-19 12:33:10|28757.94|28757.94|28757.94|28757.94|28757.94|28757.94|28757.94|28757.94|0
1642595640000|2022-01-19 12:34:00|28758.35|28758.35|28758.35|28758.35|28758.35|28758.35|28758.35|28758.35|0
1642595700000|2022-01-19 12:35:00|28758.11|28758.11|28758.35|28758.35|28758.35|28758.35|28758.11|28758.11|0
1642595710000|2022-01-19 12:35:10|28761.89|28761.89|28763.09|28763.09|28763.09|28763.09|28761.89|28761.89|0
1642595730000|2022-01-19 12:35:30|28763.5|28763.5|28764.1|28764.1|28764.1|28764.1|28763.5|28763.5|0
1642595750000|2022-01-19 12:35:50|28760.56|28760.56|28757.03|28757.03|28760.56|28760.56|28756.43|28756.43|0
1642595810000|2022-01-19 12:36:50|28756.62|28756.62|28749.55|28749.55|28756.62|28756.62|28749.55|28749.55|0
1642595820000|2022-01-19 12:37:00|28760.15|28760.15|28760.15|28760.15|28760.15|28760.15|28760.15|28760.15|0
1642595860000|2022-01-19 12:37:40|28770.76|28770.76|28770.76|28770.76|28770.76|28770.76|28770.76|28770.76|0
1642595880000|2022-01-19 12:38:00|28767.22|28767.22|28767.22|28767.22|28767.22|28767.22|28767.22|28767.22|0
1642595930000|2022-01-19 12:38:50|28763.69|28763.69|28763.69|28763.69|28763.69|28763.69|28763.69|28763.69|0
1642595940000|2022-01-19 12:39:00|28756.62|28756.62|28753.08|28753.08|28756.62|28756.62|28753.08|28753.08|0
1642595970000|2022-01-19 12:39:30|28749.55|28749.55|28749.55|28749.55|28749.55|28749.55|28749.55|28749.55|0
1642595980000|2022-01-19 12:39:40|28749.31|28749.31|28749.31|28749.31|28749.31|28749.31|28749.31|28749.31|0
1642596000000|2022-01-19 12:40:00|28748.82|28748.82|28748.82|28748.82|28748.82|28748.82|28748.82|28748.82|0
1642596010000|2022-01-19 12:40:10|28745.29|28745.29|28748.82|28748.82|28748.82|28748.82|28745.29|28745.29|0
1642596040000|2022-01-19 12:40:40|28741.75|28741.75|28741.75|28741.75|28741.75|28741.75|28741.75|28741.75|0
1642596050000|2022-01-19 12:40:50|28738.22|28738.22|28738.22|28738.22|28741.75|28741.75|28738.22|28738.22|0
1642596070000|2022-01-19 12:41:10|28737.4|28737.4|28737.4|28737.4|28737.4|28737.4|28737.4|28737.4|0
1642596130000|2022-01-19 12:42:10|28740.93|28740.93|28744.47|28744.47|28744.47|28744.47|28740.93|28740.93|0
1642596150000|2022-01-19 12:42:30|28748|28748|28748|28748|28748|28748|28748|28748|0
1642596200000|2022-01-19 12:43:20|28747.4|28747.4|28750.94|28750.94|28758.01|28758.01|28747.4|28747.4|0
1642596270000|2022-01-19 12:44:30|28754.47|28754.47|28747.4|28747.4|28754.47|28754.47|28747.4|28747.4|0
1642596300000|2022-01-19 12:45:00|28743.87|28743.87|28743.87|28743.87|28743.87|28743.87|28743.87|28743.87|0
1642596320000|2022-01-19 12:45:20|28747.4|28747.4|28747.4|28747.4|28747.4|28747.4|28747.4|28747.4|0
1642596360000|2022-01-19 12:46:00|28748|28748|28748|28748|28748|28748|28748|28748|0
1642596370000|2022-01-19 12:46:10|28748.82|28748.82|28748.82|28748.82|28748.82|28748.82|28748.82|28748.82|0
1642596410000|2022-01-19 12:46:50|28773.57|28773.57|28766.5|28766.5|28773.57|28773.57|28766.5|28766.5|0
1642596440000|2022-01-19 12:47:20|28766.74|28766.74|28766.74|28766.74|28766.74|28766.74|28766.74|28766.74|0
1642596450000|2022-01-19 12:47:30|28767.71|28767.71|28767.71|28767.71|28767.71|28767.71|28767.71|28767.71|0
1642596480000|2022-01-19 12:48:00|28767.46|28767.46|28767.46|28767.46|28767.46|28767.46|28767.46|28767.46|0
1642596490000|2022-01-19 12:48:10|28767.87|28767.87|28767.87|28767.87|28767.87|28767.87|28767.87|28767.87|0
1642596510000|2022-01-19 12:48:30|28771.41|28771.41|28771.41|28771.41|28771.41|28771.41|28771.41|28771.41|0
1642596560000|2022-01-19 12:49:20|28772.01|28772.01|28772.01|28772.01|28772.01|28772.01|28772.01|28772.01|0
1642596610000|2022-01-19 12:50:10|28775.54|28775.54|28775.54|28775.54|28775.54|28775.54|28775.54|28775.54|0
1642596640000|2022-01-19 12:50:40|28779.08|28779.08|28779.08|28779.08|28779.08|28779.08|28779.08|28779.08|0
1642596650000|2022-01-19 12:50:50|28786.15|28786.15|28786.15|28786.15|28786.15|28786.15|28786.15|28786.15|0
1642596660000|2022-01-19 12:51:00|28786.39|28786.39|28786.99|28786.99|28786.99|28786.99|28786.39|28786.39|0
1642596670000|2022-01-19 12:51:10|28787.59|28787.59|28787.59|28787.59|28787.59|28787.59|28787.59|28787.59|0
1642596690000|2022-01-19 12:51:30|28791.13|28791.13|28791.13|28791.13|28791.13|28791.13|28791.13|28791.13|0
1642596700000|2022-01-19 12:51:40|28801.73|28801.73|28798.2|28798.2|28801.73|28801.73|28794.66|28794.66|0
1642596710000|2022-01-19 12:51:50|28801.73|28801.73|28802.33|28802.33|28802.33|28802.33|28801.73|28801.73|0
1642596720000|2022-01-19 12:52:00|28798.8|28798.8|28798.8|28798.8|28798.8|28798.8|28795.26|28795.26|0
1642596740000|2022-01-19 12:52:20|28802.33|28802.33|28802.33|28802.33|28802.33|28802.33|28802.33|28802.33|0
1642596770000|2022-01-19 12:52:50|28801.73|28801.73|28801.73|28801.73|28801.73|28801.73|28801.73|28801.73|0
1642596790000|2022-01-19 12:53:10|28802.22|28802.22|28802.22|28802.22|28802.22|28802.22|28802.22|28802.22|0
1642596870000|2022-01-19 12:54:30|28805.75|28805.75|28784.54|28784.54|28805.75|28805.75|28784.54|28784.54|0
1642596880000|2022-01-19 12:54:40|28781.42|28781.42|28777.88|28777.88|28781.42|28781.42|28777.88|28777.88|0
1642596890000|2022-01-19 12:54:50|28781.42|28781.42|28781.42|28781.42|28781.42|28781.42|28781.42|28781.42|0
1642596900000|2022-01-19 12:55:00|28777.88|28777.88|28777.88|28777.88|28777.88|28777.88|28777.88|28777.88|0
1642596910000|2022-01-19 12:55:10|28788.49|28788.49|28788.49|28788.49|28788.49|28788.49|28788.49|28788.49|0
1642596950000|2022-01-19 12:55:50|28792.02|28792.02|28792.02|28792.02|28792.02|28792.02|28792.02|28792.02|0
1642596970000|2022-01-19 12:56:10|28788.49|28788.49|28788.49|28788.49|28788.49|28788.49|28788.49|28788.49|0
1642596980000|2022-01-19 12:56:20|28787.89|28787.89|28787.89|28787.89|28787.89|28787.89|28787.89|28787.89|0
1642597020000|2022-01-19 12:57:00|28784.35|28784.35|28784.35|28784.35|28784.35|28784.35|28784.35|28784.35|0
1642597040000|2022-01-19 12:57:20|28787.89|28787.89|28787.89|28787.89|28787.89|28787.89|28787.89|28787.89|0
1642597050000|2022-01-19 12:57:30|28780.82|28780.82|28780.82|28780.82|28780.82|28780.82|28780.82|28780.82|0
1642597090000|2022-01-19 12:58:10|28784.35|28784.35|28784.35|28784.35|28784.35|28784.35|28783.75|28783.75|0
1642597150000|2022-01-19 12:59:10|28785.55|28785.55|28785.55|28785.55|28785.55|28785.55|28785.55|28785.55|0
1642597170000|2022-01-19 12:59:30|28789.09|28789.09|28789.09|28789.09|28789.09|28789.09|28789.09|28789.09|0
1642597200000|2022-01-19 13:00:00|28792.62|28792.62|28789.09|28789.09|28792.62|28792.62|28789.09|28789.09|0
1642597260000|2022-01-19 13:01:00|28789.33|28789.33|28789.33|28789.33|28789.33|28789.33|28789.33|28789.33|0
1642597280000|2022-01-19 13:01:20|28788.73|28788.73|28788.73|28788.73|28788.73|28788.73|28788.73|28788.73|0
1642597310000|2022-01-19 13:01:50|28795.8|28795.8|28799.33|28799.33|28799.33|28799.33|28795.8|28795.8|0
1642597370000|2022-01-19 13:02:50|28806.4|28806.4|28806.4|28806.4|28806.4|28806.4|28806.4|28806.4|0
1642597380000|2022-01-19 13:03:00|28802.87|28802.87|28802.87|28802.87|28802.87|28802.87|28802.87|28802.87|0
1642597410000|2022-01-19 13:03:30|28809.94|28809.94|28809.94|28809.94|28809.94|28809.94|28809.94|28809.94|0
1642597420000|2022-01-19 13:03:40|28810.54|28810.54|28810.54|28810.54|28810.54|28810.54|28810.54|28810.54|0
1642597440000|2022-01-19 13:04:00|28821.14|28821.14|28821.14|28821.14|28821.14|28821.14|28821.14|28821.14|0
1642597450000|2022-01-19 13:04:10|28817.61|28817.61|28817.61|28817.61|28817.61|28817.61|28817.61|28817.61|0
1642597470000|2022-01-19 13:04:30|28817.01|28817.01|28817.01|28817.01|28817.01|28817.01|28817.01|28817.01|0
1642597490000|2022-01-19 13:04:50|28813.47|28813.47|28813.47|28813.47|28813.47|28813.47|28813.47|28813.47|0
1642597560000|2022-01-19 13:06:00|28809.94|28809.94|28809.94|28809.94|28809.94|28809.94|28809.94|28809.94|0
1642597570000|2022-01-19 13:06:10|28806.4|28806.4|28799.33|28799.33|28806.4|28806.4|28799.33|28799.33|0
1642597600000|2022-01-19 13:06:40|28802.87|28802.87|28802.87|28802.87|28802.87|28802.87|28799.33|28799.33|0
1642597630000|2022-01-19 13:07:10|28803.28|28803.28|28803.28|28803.28|28803.28|28803.28|28803.28|28803.28|0
1642597680000|2022-01-19 13:08:00|28796.21|28796.21|28792.67|28792.67|28796.21|28796.21|28792.67|28792.67|0
1642597700000|2022-01-19 13:08:20|28799.74|28799.74|28799.74|28799.74|28799.74|28799.74|28799.74|28799.74|0
1642597710000|2022-01-19 13:08:30|28796.21|28796.21|28806.81|28806.81|28806.81|28806.81|28792.67|28792.67|0
1642597720000|2022-01-19 13:08:40|28799.74|28799.74|28799.74|28799.74|28799.74|28799.74|28799.74|28799.74|0
1642597730000|2022-01-19 13:08:50|28806.81|28806.81|28806.81|28806.81|28806.81|28806.81|28806.81|28806.81|0
1642597740000|2022-01-19 13:09:00|28817.42|28817.42|28817.42|28817.42|28817.42|28817.42|28817.42|28817.42|0
1642597790000|2022-01-19 13:09:50|28806.81|28806.81|28806.81|28806.81|28806.81|28806.81|28806.81|28806.81|0
1642597870000|2022-01-19 13:11:10|28813.88|28813.88|28817.42|28817.42|28817.42|28817.42|28813.88|28813.88|0
1642597920000|2022-01-19 13:12:00|28818.02|28818.02|28818.02|28818.02|28818.02|28818.02|28818.02|28818.02|0
1642597980000|2022-01-19 13:13:00|28821.55|28821.55|28821.55|28821.55|28821.55|28821.55|28821.55|28821.55|0
1642598000000|2022-01-19 13:13:20|28825.09|28825.09|28825.09|28825.09|28825.09|28825.09|28825.09|28825.09|0
1642598050000|2022-01-19 13:14:10|28832.16|28832.16|28828.62|28828.62|28832.16|28832.16|28828.62|28828.62|0
1642598140000|2022-01-19 13:15:40|28832.16|28832.16|28832.16|28832.16|28832.16|28832.16|28832.16|28832.16|0
1642598190000|2022-01-19 13:16:30|28828.62|28828.62|28828.02|28828.02|28829.22|28829.22|28828.02|28828.02|0
1642598210000|2022-01-19 13:16:50|28835.09|28835.09|28828.02|28828.02|28835.09|28835.09|28828.02|28828.02|0
1642598230000|2022-01-19 13:17:10|28827.42|28827.42|28827.42|28827.42|28827.42|28827.42|28827.42|28827.42|0
1642598240000|2022-01-19 13:17:20|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|0
1642598300000|2022-01-19 13:18:20|28823.65|28823.65|28823.65|28823.65|28823.65|28823.65|28823.65|28823.65|0
1642598320000|2022-01-19 13:18:40|28834.25|28834.25|28837.78|28837.78|28837.78|28837.78|28834.25|28834.25|0
1642598330000|2022-01-19 13:18:50|28841.32|28841.32|28841.32|28841.32|28841.32|28841.32|28841.32|28841.32|0
1642598340000|2022-01-19 13:19:00|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|0
1642598410000|2022-01-19 13:20:10|28841.32|28841.32|28841.32|28841.32|28841.32|28841.32|28841.32|28841.32|0
1642598420000|2022-01-19 13:20:20|28844.85|28844.85|28848.39|28848.39|28848.39|28848.39|28844.85|28844.85|0
1642598440000|2022-01-19 13:20:40|28844.85|28844.85|28844.85|28844.85|28844.85|28844.85|28844.85|28844.85|0
1642598450000|2022-01-19 13:20:50|28845.46|28845.46|28845.46|28845.46|28845.46|28845.46|28845.46|28845.46|0
1642598460000|2022-01-19 13:21:00|28848.99|28848.99|28848.99|28848.99|28848.99|28848.99|28848.99|28848.99|0
1642598510000|2022-01-19 13:21:50|28834.85|28834.85|28834.25|28834.25|28834.85|28834.85|28834.25|28834.25|0
1642598560000|2022-01-19 13:22:40|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|0
1642598590000|2022-01-19 13:23:10|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|0
1642598620000|2022-01-19 13:23:40|28830.72|28830.72|28830.72|28830.72|28830.72|28830.72|28830.72|28830.72|0
1642598630000|2022-01-19 13:23:50|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|0
1642598650000|2022-01-19 13:24:10|28830.72|28830.72|28830.72|28830.72|28830.72|28830.72|28830.72|28830.72|0
1642598670000|2022-01-19 13:24:30|28830.11|28830.11|28830.11|28830.11|28830.11|28830.11|28830.11|28830.11|0
1642598690000|2022-01-19 13:24:50|28823.04|28823.04|28823.04|28823.04|28823.04|28823.04|28823.04|28823.04|0
1642598750000|2022-01-19 13:25:50|28830.11|28830.11|28834.25|28834.25|28834.25|28834.25|28830.11|28830.11|0
1642598760000|2022-01-19 13:26:00|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|28834.25|28834.25|0
1642598790000|2022-01-19 13:26:30|28834.25|28834.25|28834.25|28834.25|28834.25|28834.25|28834.25|28834.25|0
1642598810000|2022-01-19 13:26:50|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|28837.78|0
1642598830000|2022-01-19 13:27:10|28841.32|28841.32|28844.85|28844.85|28844.85|28844.85|28841.32|28841.32|0
1642598850000|2022-01-19 13:27:30|28848.39|28848.39|28848.39|28848.39|28848.39|28848.39|28848.39|28848.39|0
1642598890000|2022-01-19 13:28:10|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|28851.92|0
1642598920000|2022-01-19 13:28:40|28852.33|28852.33|28852.33|28852.33|28852.33|28852.33|28852.33|28852.33|0
1642598930000|2022-01-19 13:28:50|28845.26|28845.26|28844.78|28844.78|28845.26|28845.26|28844.78|28844.78|0
1642598950000|2022-01-19 13:29:10|28848.32|28848.32|28844.78|28844.78|28848.32|28848.32|28844.78|28844.78|0
1642598960000|2022-01-19 13:29:20|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|0
1642598980000|2022-01-19 13:29:40|28848.07|28848.07|28848.07|28848.07|28848.07|28848.07|28848.07|28848.07|0
1642598990000|2022-01-19 13:29:50|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|28844.54|0
1642599000000|2022-01-19 13:30:00|28848.07|28848.07|28851.61|28851.61|28851.61|28851.61|28848.07|28848.07|0
1642599010000|2022-01-19 13:30:10|28852.21|28852.21|28851.97|28851.97|28852.21|28852.21|28851.97|28851.97|0
1642599020000|2022-01-19 13:30:20|28851.37|28851.37|28851.37|28851.37|28851.37|28851.37|28851.37|28851.37|0
1642599030000|2022-01-19 13:30:30|28851.97|28851.97|28854.3|28854.3|28854.9|28854.9|28851.37|28851.37|0
1642599040000|2022-01-19 13:30:40|28853.7|28853.7|28853.7|28853.7|28854.3|28854.3|28853.7|28853.7|0
1642599060000|2022-01-19 13:31:00|28854.3|28854.3|28854.3|28854.3|28854.3|28854.3|28854.3|28854.3|0
1642599070000|2022-01-19 13:31:10|28847.23|28847.23|28840.16|28840.16|28847.23|28847.23|28840.16|28840.16|0
1642599080000|2022-01-19 13:31:20|28839.56|28839.56|28832.49|28832.49|28839.56|28839.56|28832.49|28832.49|0
1642599090000|2022-01-19 13:31:30|28843.09|28843.09|28843.09|28843.09|28843.09|28843.09|28843.09|28843.09|0
1642599130000|2022-01-19 13:32:10|28843.7|28843.7|28850.77|28850.77|28850.77|28850.77|28843.7|28843.7|0
1642599170000|2022-01-19 13:32:50|28854.3|28854.3|28854.3|28854.3|28854.3|28854.3|28854.3|28854.3|0
1642599180000|2022-01-19 13:33:00|28847.23|28847.23|28850.77|28850.77|28850.77|28850.77|28847.23|28847.23|0
1642599190000|2022-01-19 13:33:10|28847.23|28847.23|28843.7|28843.7|28847.23|28847.23|28843.7|28843.7|0
1642599210000|2022-01-19 13:33:30|28843.09|28843.09|28843.09|28843.09|28843.09|28843.09|28843.09|28843.09|0
1642599250000|2022-01-19 13:34:10|28842.49|28842.49|28842.49|28842.49|28842.49|28842.49|28842.49|28842.49|0
1642599280000|2022-01-19 13:34:40|28838.96|28838.96|28838.96|28838.96|28838.96|28838.96|28838.96|28838.96|0
1642599320000|2022-01-19 13:35:20|28838.36|28838.36|28841.89|28841.89|28841.89|28841.89|28838.36|28838.36|0
1642599340000|2022-01-19 13:35:40|28842.49|28842.49|28842.49|28842.49|28842.49|28842.49|28842.49|28842.49|0
1642599360000|2022-01-19 13:36:00|28849.56|28849.56|28856.63|28856.63|28856.63|28856.63|28849.56|28849.56|0
1642599370000|2022-01-19 13:36:10|28870.77|28870.77|28867.24|28867.24|28870.77|28870.77|28867.24|28867.24|0
1642599380000|2022-01-19 13:36:20|28863.7|28863.7|28863.7|28863.7|28863.7|28863.7|28863.7|28863.7|0
1642599430000|2022-01-19 13:37:10|28864.11|28864.11|28864.11|28864.11|28864.11|28864.11|28864.11|28864.11|0
1642599450000|2022-01-19 13:37:30|28871.18|28871.18|28871.18|28871.18|28871.18|28871.18|28871.18|28871.18|0
1642599470000|2022-01-19 13:37:50|28870.36|28870.36|28870.77|28870.77|28870.77|28870.77|28870.36|28870.36|0
1642599510000|2022-01-19 13:38:30|28874.31|28874.31|28855.81|28855.81|28874.31|28874.31|28855.81|28855.81|0
1642599550000|2022-01-19 13:39:10|28855.4|28855.4|28855.4|28855.4|28855.4|28855.4|28855.4|28855.4|0
1642599610000|2022-01-19 13:40:10|28858.94|28858.94|28858.94|28858.94|28858.94|28858.94|28858.94|28858.94|0
1642599670000|2022-01-19 13:41:10|28862.47|28862.47|28862.47|28862.47|28863.07|28863.07|28862.47|28862.47|0
1642599710000|2022-01-19 13:41:50|28862.88|28862.88|28862.88|28862.88|28862.88|28862.88|28862.88|28862.88|0
1642599730000|2022-01-19 13:42:10|28862.28|28862.28|28862.88|28862.88|28862.88|28862.88|28862.28|28862.28|0
1642599740000|2022-01-19 13:42:20|28862.28|28862.28|28862.28|28862.28|28862.28|28862.28|28862.28|28862.28|0
1642599760000|2022-01-19 13:42:40|28855.21|28855.21|28855.21|28855.21|28855.21|28855.21|28855.21|28855.21|0
1642599840000|2022-01-19 13:44:00|28851.68|28851.68|28851.68|28851.68|28851.68|28851.68|28851.68|28851.68|0
1642599870000|2022-01-19 13:44:30|28844.61|28844.61|28844.61|28844.61|28844.61|28844.61|28844.61|28844.61|0
1642599920000|2022-01-19 13:45:20|28841.07|28841.07|28841.07|28841.07|28841.07|28841.07|28841.07|28841.07|0
1642599930000|2022-01-19 13:45:30|28834|28834|28834|28834|28834|28834|28834|28834|0
1642599970000|2022-01-19 13:46:10|28835.21|28835.21|28835.21|28835.21|28835.21|28835.21|28835.21|28835.21|0
1642599980000|2022-01-19 13:46:20|28831.67|28831.67|28838.74|28838.74|28842.28|28842.28|28831.67|28831.67|0
1642600030000|2022-01-19 13:47:10|28835.21|28835.21|28834.6|28834.6|28835.21|28835.21|28834.6|28834.6|0
1642600040000|2022-01-19 13:47:20|28834|28834|28834|28834|28834|28834|28834|28834|0
1642600090000|2022-01-19 13:48:10|28830.47|28830.47|28830.47|28830.47|28830.47|28830.47|28830.47|28830.47|0
1642600130000|2022-01-19 13:48:50|28831.67|28831.67|28838.74|28838.74|28838.74|28838.74|28831.67|28831.67|0
1642600140000|2022-01-19 13:49:00|28828.14|28828.14|28828.14|28828.14|28828.14|28828.14|28828.14|28828.14|0
1642600150000|2022-01-19 13:49:10|28831.67|28831.67|28831.67|28831.67|28831.67|28831.67|28831.67|28831.67|0
1642600160000|2022-01-19 13:49:20|28832.27|28832.27|28835.81|28835.81|28835.81|28835.81|28832.27|28832.27|0
1642600170000|2022-01-19 13:49:30|28832.27|28832.27|28832.27|28832.27|28832.27|28832.27|28832.27|28832.27|0
1642600220000|2022-01-19 13:50:20|28835.81|28835.81|28835.81|28835.81|28835.81|28835.81|28835.81|28835.81|0
1642600240000|2022-01-19 13:50:40|28835.21|28835.21|28834.6|28834.6|28835.21|28835.21|28834|28834|0
1642600250000|2022-01-19 13:50:50|28834|28834|28834|28834|28834|28834|28834|28834|0
1642600270000|2022-01-19 13:51:10|28830.47|28830.47|28830.47|28830.47|28830.47|28830.47|28830.47|28830.47|0
1642600280000|2022-01-19 13:51:20|28834|28834|28834|28834|28834|28834|28834|28834|0
1642600320000|2022-01-19 13:52:00|28837.54|28837.54|28834|28834|28837.54|28837.54|28834|28834|0
1642600350000|2022-01-19 13:52:30|28830.47|28830.47|28826.93|28826.93|28830.47|28830.47|28826.93|28826.93|0
1642600360000|2022-01-19 13:52:40|28823.4|28823.4|28823.4|28823.4|28823.4|28823.4|28823.4|28823.4|0
1642600370000|2022-01-19 13:52:50|28826.93|28826.93|28826.93|28826.93|28826.93|28826.93|28826.93|28826.93|0
1642600400000|2022-01-19 13:53:20|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|0
1642600440000|2022-01-19 13:54:00|28830.71|28830.71|28830.71|28830.71|28830.71|28830.71|28830.71|28830.71|0
1642600480000|2022-01-19 13:54:40|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|28827.18|0
1642600580000|2022-01-19 13:56:20|28826.58|28826.58|28826.58|28826.58|28826.58|28826.58|28826.58|28826.58|0
1642600620000|2022-01-19 13:57:00|28830.11|28830.11|28826.58|28826.58|28830.11|28830.11|28826.58|28826.58|0
1642600630000|2022-01-19 13:57:10|28826.33|28826.33|28826.33|28826.33|28826.33|28826.33|28826.33|28826.33|0
1642600670000|2022-01-19 13:57:50|28822.8|28822.8|28822.8|28822.8|28822.8|28822.8|28822.8|28822.8|0
1642600680000|2022-01-19 13:58:00|28826.33|28826.33|28826.33|28826.33|28826.33|28826.33|28826.33|28826.33|0
1642600690000|2022-01-19 13:58:10|28829.87|28829.87|28829.87|28829.87|28829.87|28829.87|28829.87|28829.87|0
1642600710000|2022-01-19 13:58:30|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|28833.4|0
1642600760000|2022-01-19 13:59:20|28829.87|28829.87|28829.87|28829.87|28829.87|28829.87|28829.87|28829.87|0
1642600770000|2022-01-19 13:59:30|28833.4|28833.4|28840.47|28840.47|28840.47|28840.47|28833.4|28833.4|0
1642600780000|2022-01-19 13:59:40|28844.01|28844.01|28851.08|28851.08|28851.08|28851.08|28844.01|28844.01|0
1642600790000|2022-01-19 13:59:50|28847.54|28847.54|28847.54|28847.54|28847.54|28847.54|28847.54|28847.54|0
1642600800000|2022-01-19 14:00:00|28851.08|28851.08|28854.61|28854.61|28854.61|28854.61|28851.08|28851.08|0
1642600810000|2022-01-19 14:00:10|28851.08|28851.08|28851.08|28851.08|28851.08|28851.08|28851.08|28851.08|0
1642600820000|2022-01-19 14:00:20|28847.54|28847.54|28847.54|28847.54|28847.54|28847.54|28847.54|28847.54|0
1642600850000|2022-01-19 14:00:50|28844.01|28844.01|28844.01|28844.01|28844.01|28844.01|28844.01|28844.01|0
1642600870000|2022-01-19 14:01:10|28844.61|28844.61|28837.54|28837.54|28844.61|28844.61|28837.54|28837.54|0
1642600920000|2022-01-19 14:02:00|28844.61|28844.61|28845.21|28845.21|28845.21|28845.21|28844.61|28844.61|0
1642600930000|2022-01-19 14:02:10|28838.14|28838.14|28834.6|28834.6|28838.14|28838.14|28834.6|28834.6|0
1642600960000|2022-01-19 14:02:40|28841.67|28841.67|28838.14|28838.14|28841.67|28841.67|28838.14|28838.14|0
1642600970000|2022-01-19 14:02:50|28831.07|28831.07|28831.07|28831.07|28831.07|28831.07|28831.07|28831.07|0
1642600980000|2022-01-19 14:03:00|28827.53|28827.53|28827.53|28827.53|28827.53|28827.53|28827.53|28827.53|0
1642600990000|2022-01-19 14:03:10|28831.07|28831.07|28831.07|28831.07|28831.07|28831.07|28831.07|28831.07|0
1642601020000|2022-01-19 14:03:40|28834.6|28834.6|28834.6|28834.6|28834.6|28834.6|28834.6|28834.6|0
1642601060000|2022-01-19 14:04:20|28827.53|28827.53|28822.77|28822.77|28827.53|28827.53|28822.77|28822.77|0
1642601070000|2022-01-19 14:04:30|28819.24|28819.24|28819.24|28819.24|28819.24|28819.24|28819.24|28819.24|0
1642601080000|2022-01-19 14:04:40|28822.77|28822.77|28822.77|28822.77|28822.77|28822.77|28822.77|28822.77|0
1642601150000|2022-01-19 14:05:50|28826.31|28826.31|28822.77|28822.77|28826.31|28826.31|28822.77|28822.77|0
1642601160000|2022-01-19 14:06:00|28819.24|28819.24|28819.24|28819.24|28819.24|28819.24|28819.24|28819.24|0
1642601200000|2022-01-19 14:06:40|28815.7|28815.7|28819.24|28819.24|28819.24|28819.24|28815.7|28815.7|0
1642601250000|2022-01-19 14:07:30|28818.63|28818.63|28818.63|28818.63|28818.63|28818.63|28818.63|28818.63|0
1642601280000|2022-01-19 14:08:00|28815.1|28815.1|28815.1|28815.1|28815.1|28815.1|28815.1|28815.1|0
1642601300000|2022-01-19 14:08:20|28811.56|28811.56|28811.56|28811.56|28811.56|28811.56|28811.56|28811.56|0
1642601310000|2022-01-19 14:08:30|28815.1|28815.1|28815.1|28815.1|28815.1|28815.1|28815.1|28815.1|0
1642601350000|2022-01-19 14:09:10|28818.63|28818.63|28818.63|28818.63|28818.63|28818.63|28818.63|28818.63|0
1642601410000|2022-01-19 14:10:10|28818.03|28818.03|28818.03|28818.03|28818.03|28818.03|28818.03|28818.03|0
1642601420000|2022-01-19 14:10:20|28814.5|28814.5|28814.5|28814.5|28814.5|28814.5|28814.5|28814.5|0
1642601440000|2022-01-19 14:10:40|28818.03|28818.03|28818.03|28818.03|28818.03|28818.03|28818.03|28818.03|0
1642601600000|2022-01-19 14:13:20|28814.5|28814.5|28814.5|28814.5|28814.5|28814.5|28814.5|28814.5|0
1642601630000|2022-01-19 14:13:50|28814.74|28814.74|28815.34|28815.34|28815.34|28815.34|28814.74|28814.74|0
1642601670000|2022-01-19 14:14:30|28811.81|28811.81|28811.81|28811.81|28811.81|28811.81|28811.81|28811.81|0
1642601680000|2022-01-19 14:14:40|28815.34|28815.34|28815.34|28815.34|28815.34|28815.34|28815.34|28815.34|0
1642601760000|2022-01-19 14:16:00|28811.81|28811.81|28810.8|28810.8|28811.81|28811.81|28810.8|28810.8|0
1642601770000|2022-01-19 14:16:10|28810.2|28810.2|28809.79|28809.79|28810.2|28810.2|28809.79|28809.79|0
1642601780000|2022-01-19 14:16:20|28813.32|28813.32|28813.32|28813.32|28813.32|28813.32|28813.32|28813.32|0
1642601860000|2022-01-19 14:17:40|28816.86|28816.86|28816.86|28816.86|28816.86|28816.86|28816.86|28816.86|0
1642601880000|2022-01-19 14:18:00|28816.45|28816.45|28816.45|28816.45|28816.45|28816.45|28816.45|28816.45|0
1642602010000|2022-01-19 14:20:10|28812.91|28812.91|28812.91|28812.91|28812.91|28812.91|28812.91|28812.91|0
1642602040000|2022-01-19 14:20:40|28813.51|28813.51|28813.51|28813.51|28813.51|28813.51|28813.51|28813.51|0
1642602060000|2022-01-19 14:21:00|28817.05|28817.05|28817.05|28817.05|28817.05|28817.05|28817.05|28817.05|0
1642602080000|2022-01-19 14:21:20|28817.65|28817.65|28817.65|28817.65|28817.65|28817.65|28817.65|28817.65|0
1642602090000|2022-01-19 14:21:30|28821.18|28821.18|28821.18|28821.18|28821.18|28821.18|28821.18|28821.18|0
1642602110000|2022-01-19 14:21:50|28821.78|28821.78|28821.78|28821.78|28821.78|28821.78|28821.78|28821.78|0
1642602250000|2022-01-19 14:24:10|28825.32|28825.32|28825.32|28825.32|28825.32|28825.32|28825.32|28825.32|0
1642602330000|2022-01-19 14:25:30|28824.5|28824.5|28824.5|28824.5|28824.5|28824.5|28824.5|28824.5|0
1642602340000|2022-01-19 14:25:40|28817.43|28817.43|28817.02|28817.02|28820.96|28820.96|28817.02|28817.02|0
1642602390000|2022-01-19 14:26:30|28813.48|28813.48|28809.95|28809.95|28813.48|28813.48|28806.41|28806.41|0
1642602410000|2022-01-19 14:26:50|28806.41|28806.41|28806.41|28806.41|28806.41|28806.41|28806.41|28806.41|0
1642602480000|2022-01-19 14:28:00|28799.34|28799.34|28799.34|28799.34|28799.34|28799.34|28799.34|28799.34|0
1642602490000|2022-01-19 14:28:10|28795.81|28795.81|28795.81|28795.81|28795.81|28795.81|28795.81|28795.81|0
1642602560000|2022-01-19 14:29:20|28799.34|28799.34|28807.26|28807.26|28807.26|28807.26|28799.34|28799.34|0
1642602570000|2022-01-19 14:29:30|28803.72|28803.72|28803.72|28803.72|28803.72|28803.72|28803.12|28803.12|0
1642602590000|2022-01-19 14:29:50|28803.31|28803.31|28803.31|28803.31|28803.31|28803.31|28803.31|28803.31|0
1642602600000|2022-01-19 14:30:00|28799.78|28799.78|28790.37|28790.37|28804.51|28804.51|28786.84|28786.84|0
1642602610000|2022-01-19 14:30:10|28786.84|28786.84|28786.84|28786.84|28786.84|28786.84|28786.84|28786.84|0
1642602620000|2022-01-19 14:30:20|28787.44|28787.44|28790.97|28790.97|28794.51|28794.51|28787.44|28787.44|0
1642602630000|2022-01-19 14:30:30|28791.58|28791.58|28792.18|28792.18|28792.18|28792.18|28791.58|28791.58|0
1642602640000|2022-01-19 14:30:40|28795.71|28795.71|28795.71|28795.71|28795.71|28795.71|28795.71|28795.71|0
1642602650000|2022-01-19 14:30:50|28792.18|28792.18|28788.64|28788.64|28792.18|28792.18|28788.64|28788.64|0
1642602660000|2022-01-19 14:31:00|28785.11|28785.11|28784.7|28784.7|28785.11|28785.11|28781.16|28781.16|0
1642602670000|2022-01-19 14:31:10|28788.23|28788.23|28787.75|28787.75|28788.23|28788.23|28787.75|28787.75|0
1642602680000|2022-01-19 14:31:20|28791.28|28791.28|28791.28|28791.28|28791.28|28791.28|28791.28|28791.28|0
1642602690000|2022-01-19 14:31:30|28791.88|28791.88|28791.88|28791.88|28792.48|28792.48|28791.88|28791.88|0
1642602700000|2022-01-19 14:31:40|28806.02|28806.02|28824.11|28824.11|28824.11|28824.11|28806.02|28806.02|0
1642602710000|2022-01-19 14:31:50|28827.64|28827.64|28827.64|28827.64|28827.64|28827.64|28824.11|28824.11|0
1642602720000|2022-01-19 14:32:00|28828.24|28828.24|28828.24|28828.24|28828.24|28828.24|28828.24|28828.24|0
1642602730000|2022-01-19 14:32:10|28835.31|28835.31|28845.92|28845.92|28845.92|28845.92|28835.31|28835.31|0
1642602740000|2022-01-19 14:32:20|28849.45|28849.45|28850.65|28850.65|28850.65|28850.65|28845.92|28845.92|0
1642602760000|2022-01-19 14:32:40|28849.45|28849.45|28849.04|28849.04|28849.45|28849.45|28849.04|28849.04|0
1642602770000|2022-01-19 14:32:50|28853.78|28853.78|28856.71|28856.71|28856.71|28856.71|28853.18|28853.18|0
1642602780000|2022-01-19 14:33:00|28860.25|28860.25|28870.78|28870.78|28871.38|28871.38|28856.71|28856.71|0
1642602790000|2022-01-19 14:33:10|28853.11|28853.11|28877.85|28877.85|28877.85|28877.85|28853.11|28853.11|0
1642602800000|2022-01-19 14:33:20|28863.71|28863.71|28863.71|28863.71|28870.78|28870.78|28863.71|28863.71|0
1642602820000|2022-01-19 14:33:40|28867.25|28867.25|28870.78|28870.78|28870.78|28870.78|28867.25|28867.25|0
1642602850000|2022-01-19 14:34:10|28874.32|28874.32|28888.46|28888.46|28888.46|28888.46|28870.78|28870.78|0
1642602860000|2022-01-19 14:34:20|28895.53|28895.53|28895.53|28895.53|28895.53|28895.53|28895.53|28895.53|0
1642602870000|2022-01-19 14:34:30|28891.99|28891.99|28895.53|28895.53|28895.53|28895.53|28891.99|28891.99|0
1642602880000|2022-01-19 14:34:40|28896.73|28896.73|28893.19|28893.19|28896.73|28896.73|28893.19|28893.19|0
1642602890000|2022-01-19 14:34:50|28892.59|28892.59|28910.27|28910.27|28910.27|28910.27|28892.59|28892.59|0
1642602900000|2022-01-19 14:35:00|28917.34|28917.34|28914.4|28914.4|28925.01|28925.01|28914.4|28914.4|0
1642602910000|2022-01-19 14:35:10|28917.94|28917.94|28917.94|28917.94|28917.94|28917.94|28917.94|28917.94|0
1642602920000|2022-01-19 14:35:20|28921.47|28921.47|28910.87|28910.87|28921.47|28921.47|28910.87|28910.87|0
1642602930000|2022-01-19 14:35:30|28914.4|28914.4|28914.4|28914.4|28914.4|28914.4|28914.4|28914.4|0
1642602950000|2022-01-19 14:35:50|28910.87|28910.87|28913.8|28913.8|28914.4|28914.4|28910.87|28910.87|0
1642602960000|2022-01-19 14:36:00|28906.73|28906.73|28903.2|28903.2|28906.73|28906.73|28903.2|28903.2|0
1642602970000|2022-01-19 14:36:10|28906.73|28906.73|28906.73|28906.73|28906.73|28906.73|28906.73|28906.73|0
1642602980000|2022-01-19 14:36:20|28910.27|28910.27|28910.27|28910.27|28910.27|28910.27|28910.27|28910.27|0
1642602990000|2022-01-19 14:36:30|28913.8|28913.8|28925.01|28925.01|28925.01|28925.01|28913.8|28913.8|0
1642603000000|2022-01-19 14:36:40|28928.54|28928.54|28932.08|28932.08|28932.08|28932.08|28924.6|28924.6|0
1642603010000|2022-01-19 14:36:50|28931.48|28931.48|28931.48|28931.48|28931.48|28931.48|28931.48|28931.48|0
1642603030000|2022-01-19 14:37:10|28942.08|28942.08|28956.22|28956.22|28956.22|28956.22|28942.08|28942.08|0
1642603040000|2022-01-19 14:37:20|28952.69|28952.69|28942.08|28942.08|28956.22|28956.22|28942.08|28942.08|0
1642603050000|2022-01-19 14:37:30|28931.48|28931.48|28935.01|28935.01|28935.01|28935.01|28931.48|28931.48|0
1642603060000|2022-01-19 14:37:40|28938.55|28938.55|28938.55|28938.55|28938.55|28938.55|28938.55|28938.55|0
1642603070000|2022-01-19 14:37:50|28942.08|28942.08|28942.08|28942.08|28942.08|28942.08|28942.08|28942.08|0
1642603080000|2022-01-19 14:38:00|28935.01|28935.01|28934|28934|28935.01|28935.01|28934|28934|0
1642603110000|2022-01-19 14:38:30|28930.47|28930.47|28930.47|28930.47|28930.47|28930.47|28930.47|28930.47|0
1642603130000|2022-01-19 14:38:50|28929.87|28929.87|28929.26|28929.26|28929.87|28929.87|28929.26|28929.26|0
1642603140000|2022-01-19 14:39:00|28932.8|28932.8|28932.8|28932.8|28932.8|28932.8|28932.8|28932.8|0
1642603150000|2022-01-19 14:39:10|28933.4|28933.4|28933.4|28933.4|28933.4|28933.4|28933.4|28933.4|0
1642603170000|2022-01-19 14:39:30|28934|28934|28934|28934|28934|28934|28934|28934|0
1642603200000|2022-01-19 14:40:00|28937.54|28937.54|28937.54|28937.54|28937.54|28937.54|28937.54|28937.54|0
1642603210000|2022-01-19 14:40:10|28941.07|28941.07|28952.28|28952.28|28955.81|28955.81|28941.07|28941.07|0
1642603230000|2022-01-19 14:40:30|28952.69|28952.69|28952.69|28952.69|28952.69|28952.69|28952.69|28952.69|0
1642603250000|2022-01-19 14:40:50|28945.62|28945.62|28945.62|28945.62|28945.62|28945.62|28945.62|28945.62|0
1642603260000|2022-01-19 14:41:00|28949.15|28949.15|28949.15|28949.15|28949.15|28949.15|28949.15|28949.15|0
1642603290000|2022-01-19 14:41:30|28942.08|28942.08|28945.62|28945.62|28945.62|28945.62|28942.08|28942.08|0
1642603300000|2022-01-19 14:41:40|28942.08|28942.08|28938.3|28938.3|28942.08|28942.08|28938.3|28938.3|0
1642603310000|2022-01-19 14:41:50|28934.77|28934.77|28934.77|28934.77|28934.77|28934.77|28934.77|28934.77|0
1642603320000|2022-01-19 14:42:00|28935.37|28935.37|28935.37|28935.37|28935.37|28935.37|28935.37|28935.37|0
1642603330000|2022-01-19 14:42:10|28931.84|28931.84|28931.84|28931.84|28931.84|28931.84|28931.84|28931.84|0
1642603360000|2022-01-19 14:42:40|28938.91|28938.91|28931.84|28931.84|28942.44|28942.44|28931.84|28931.84|0
1642603370000|2022-01-19 14:42:50|28930.63|28930.63|28930.63|28930.63|28930.63|28930.63|28930.63|28930.63|0
1642603380000|2022-01-19 14:43:00|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|28923.56|0
1642603390000|2022-01-19 14:43:10|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|0
1642603440000|2022-01-19 14:44:00|28920.85|28920.85|28927.92|28927.92|28927.92|28927.92|28920.85|28920.85|0
1642603480000|2022-01-19 14:44:40|28926.69|28926.69|28944.36|28944.36|28944.36|28944.36|28926.69|28926.69|0
1642603490000|2022-01-19 14:44:50|28951.43|28951.43|28954.97|28954.97|28954.97|28954.97|28951.43|28951.43|0
1642603510000|2022-01-19 14:45:10|28951.43|28951.43|28954.97|28954.97|28954.97|28954.97|28951.43|28951.43|0
1642603550000|2022-01-19 14:45:50|28955.57|28955.57|28954.34|28954.34|28955.57|28955.57|28954.34|28954.34|0
1642603560000|2022-01-19 14:46:00|28961.41|28961.41|28972.01|28972.01|28972.01|28972.01|28961.41|28961.41|0
1642603570000|2022-01-19 14:46:10|28971.41|28971.41|28974.95|28974.95|28974.95|28974.95|28971.41|28971.41|0
1642603600000|2022-01-19 14:46:40|28975.55|28975.55|28986.15|28986.15|28986.15|28986.15|28975.55|28975.55|0
1642603610000|2022-01-19 14:46:50|28996.76|28996.76|28993.22|28993.22|28996.76|28996.76|28993.22|28993.22|0
1642603620000|2022-01-19 14:47:00|28992.62|28992.62|28992.86|28992.86|28992.86|28992.86|28992.62|28992.62|0
1642603660000|2022-01-19 14:47:40|28981.66|28981.66|28974.59|28974.59|28981.66|28981.66|28974.59|28974.59|0
1642603670000|2022-01-19 14:47:50|28978.12|28978.12|28978.12|28978.12|28978.12|28978.12|28978.12|28978.12|0
1642603690000|2022-01-19 14:48:10|28977.88|28977.88|28977.88|28977.88|28977.88|28977.88|28977.88|28977.88|0
1642603700000|2022-01-19 14:48:20|28977.47|28977.47|28977.47|28977.47|28977.47|28977.47|28977.47|28977.47|0
1642603710000|2022-01-19 14:48:30|28973.94|28973.94|28988.68|28988.68|28988.68|28988.68|28973.94|28973.94|0
1642603730000|2022-01-19 14:48:50|28992.21|28992.21|28992.21|28992.21|28992.21|28992.21|28992.21|28992.21|0
1642603740000|2022-01-19 14:49:00|28992.81|28992.81|28999.88|28999.88|28999.88|28999.88|28989.28|28989.28|0
1642603750000|2022-01-19 14:49:10|28992.81|28992.81|28992.21|28992.21|28992.81|28992.81|28992.21|28992.21|0
1642603760000|2022-01-19 14:49:20|28981.61|28981.61|28981.61|28981.61|28981.61|28981.61|28981.61|28981.61|0
1642603770000|2022-01-19 14:49:30|28988.68|28988.68|28981.12|28981.12|28988.68|28988.68|28981.12|28981.12|0
1642603810000|2022-01-19 14:50:10|28974.05|28974.05|28978|28978|28978|28978|28974.05|28974.05|0
1642603820000|2022-01-19 14:50:20|28974.46|28974.46|28985.07|28985.07|28985.07|28985.07|28974.46|28974.46|0
1642603830000|2022-01-19 14:50:30|28988.6|28988.6|28988.6|28988.6|28992.14|28992.14|28988.6|28988.6|0
1642603850000|2022-01-19 14:50:50|28981.53|28981.53|28981.53|28981.53|28981.53|28981.53|28981.53|28981.53|0
1642603860000|2022-01-19 14:51:00|28985.07|28985.07|28985.07|28985.07|28985.07|28985.07|28985.07|28985.07|0
1642603890000|2022-01-19 14:51:30|28992.14|28992.14|28992.14|28992.14|28992.14|28992.14|28992.14|28992.14|0
1642603900000|2022-01-19 14:51:40|28993.34|28993.34|29007.48|29007.48|29011.01|29011.01|28993.34|28993.34|0
1642603910000|2022-01-19 14:51:50|29018.08|29018.08|29011.01|29011.01|29018.08|29018.08|29011.01|29011.01|0
1642603920000|2022-01-19 14:52:00|29018.08|29018.08|29018.08|29018.08|29018.08|29018.08|29014.55|29014.55|0
1642603930000|2022-01-19 14:52:10|29018.49|29018.49|29018.9|29018.9|29018.9|29018.9|29018.49|29018.49|0
1642603940000|2022-01-19 14:52:20|29011.83|29011.83|29008.3|29008.3|29011.83|29011.83|29008.3|29008.3|0
1642603970000|2022-01-19 14:52:50|29011.83|29011.83|29008.3|29008.3|29011.83|29011.83|29008.3|29008.3|0
1642603980000|2022-01-19 14:53:00|29011.83|29011.83|29012.44|29012.44|29012.44|29012.44|29011.83|29011.83|0
1642603990000|2022-01-19 14:53:10|29008.9|29008.9|29008.9|29008.9|29008.9|29008.9|29008.9|29008.9|0
1642604020000|2022-01-19 14:53:40|29005.37|29005.37|29005.37|29005.37|29005.37|29005.37|29005.37|29005.37|0
1642604030000|2022-01-19 14:53:50|29004.76|29004.76|29004.76|29004.76|29004.76|29004.76|29004.76|29004.76|0
1642604050000|2022-01-19 14:54:10|29001.23|29001.23|29001.23|29001.23|29001.23|29001.23|29001.23|29001.23|0
1642604070000|2022-01-19 14:54:30|29001.83|29001.83|29001.23|29001.23|29001.83|29001.83|29001.23|29001.23|0
1642604080000|2022-01-19 14:54:40|28997.69|28997.69|28997.69|28997.69|28997.69|28997.69|28997.69|28997.69|0
1642604090000|2022-01-19 14:54:50|29001.23|29001.23|29001.83|29001.83|29001.83|29001.83|29001.23|29001.23|0
1642604110000|2022-01-19 14:55:10|29001.23|29001.23|29001.23|29001.23|29001.23|29001.23|29001.23|29001.23|0
1642604120000|2022-01-19 14:55:20|29004.76|29004.76|29004.76|29004.76|29004.76|29004.76|29001.23|29001.23|0
1642604130000|2022-01-19 14:55:30|29008.3|29008.3|29011.83|29011.83|29011.83|29011.83|29008.3|29008.3|0
1642604150000|2022-01-19 14:55:50|29008.3|29008.3|29006.88|29006.88|29008.3|29008.3|29006.88|29006.88|0
1642604160000|2022-01-19 14:56:00|28996.27|28996.27|28982.13|28982.13|28996.27|28996.27|28982.13|28982.13|0
1642604170000|2022-01-19 14:56:10|28999.81|28999.81|28999.81|28999.81|28999.81|28999.81|28999.81|28999.81|0
1642604180000|2022-01-19 14:56:20|29000.41|29000.41|29000.41|29000.41|29000.41|29000.41|29000.41|29000.41|0
1642604190000|2022-01-19 14:56:30|28996.88|28996.88|29000.41|29000.41|29000.41|29000.41|28996.88|28996.88|0
1642604220000|2022-01-19 14:57:00|28996.88|28996.88|28993.34|28993.34|28996.88|28996.88|28993.34|28993.34|0
1642604230000|2022-01-19 14:57:10|28986.27|28986.27|28986.27|28986.27|28986.27|28986.27|28986.27|28986.27|0
1642604240000|2022-01-19 14:57:20|28979.2|28979.2|28975.67|28975.67|28979.2|28979.2|28975.67|28975.67|0
1642604260000|2022-01-19 14:57:40|28975.26|28975.26|28982.33|28982.33|28982.33|28982.33|28975.26|28975.26|0
1642604280000|2022-01-19 14:58:00|28982.74|28982.74|28982.74|28982.74|28982.74|28982.74|28982.74|28982.74|0
1642604300000|2022-01-19 14:58:20|28972.13|28972.13|28971.53|28971.53|28972.13|28972.13|28971.53|28971.53|0
1642604310000|2022-01-19 14:58:30|28970.93|28970.93|28970.93|28970.93|28970.93|28970.93|28970.93|28970.93|0
1642604330000|2022-01-19 14:58:50|28967.39|28967.39|28967.39|28967.39|28967.39|28967.39|28967.39|28967.39|0
1642604350000|2022-01-19 14:59:10|28968.6|28968.6|28968.6|28968.6|28968.6|28968.6|28968.6|28968.6|0
1642604360000|2022-01-19 14:59:20|28972.13|28972.13|28972.13|28972.13|28972.13|28972.13|28972.13|28972.13|0
1642604370000|2022-01-19 14:59:30|28971.72|28971.72|28971.72|28971.72|28971.72|28971.72|28971.72|28971.72|0
1642604390000|2022-01-19 14:59:50|28971.31|28971.31|28971.31|28971.31|28971.31|28971.31|28964.24|28964.24|0
1642604400000|2022-01-19 15:00:00|28974.85|28974.85|28978.38|28978.38|28978.38|28978.38|28974.85|28974.85|0
1642604410000|2022-01-19 15:00:10|28978.98|28978.98|28974.25|28974.25|28978.98|28978.98|28974.25|28974.25|0
1642604420000|2022-01-19 15:00:20|28967.18|28967.18|28956.57|28956.57|28967.18|28967.18|28956.57|28956.57|0
1642604430000|2022-01-19 15:00:30|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|28967.18|0
1642604450000|2022-01-19 15:00:50|28970.71|28970.71|28970.71|28970.71|28970.71|28970.71|28970.71|28970.71|0
1642604460000|2022-01-19 15:01:00|28977.78|28977.78|28988.39|28988.39|28988.39|28988.39|28977.78|28977.78|0
1642604470000|2022-01-19 15:01:10|28991.92|28991.92|28991.92|28991.92|28991.92|28991.92|28991.92|28991.92|0
1642604480000|2022-01-19 15:01:20|28993.12|28993.12|28993.12|28993.12|28993.12|28993.12|28993.12|28993.12|0
1642604520000|2022-01-19 15:02:00|28996.66|28996.66|28996.66|28996.66|28996.66|28996.66|28996.66|28996.66|0
1642604530000|2022-01-19 15:02:10|28996.06|28996.06|28991.92|28991.92|28996.06|28996.06|28991.92|28991.92|0
1642604580000|2022-01-19 15:03:00|28988.39|28988.39|28988.63|28988.63|28988.63|28988.63|28988.39|28988.39|0
1642604620000|2022-01-19 15:03:40|28989.23|28989.23|28982.16|28982.16|28992.76|28992.76|28982.16|28982.16|0
1642604640000|2022-01-19 15:04:00|28971.55|28971.55|28971.55|28971.55|28971.55|28971.55|28971.55|28971.55|0
1642604650000|2022-01-19 15:04:10|28978.62|28978.62|28978.62|28978.62|28978.62|28978.62|28978.62|28978.62|0
1642604670000|2022-01-19 15:04:30|28982.16|28982.16|28982.16|28982.16|28982.16|28982.16|28982.16|28982.16|0
1642604680000|2022-01-19 15:04:40|28982.4|28982.4|28982.4|28982.4|28982.4|28982.4|28982.4|28982.4|0
1642604700000|2022-01-19 15:05:00|28985.94|28985.94|28985.94|28985.94|28985.94|28985.94|28985.94|28985.94|0
1642604710000|2022-01-19 15:05:10|28985.33|28985.33|28988.27|28988.27|28988.87|28988.87|28981.8|28981.8|0
1642604750000|2022-01-19 15:05:50|28987.86|28987.86|28980.38|28980.38|28987.86|28987.86|28980.38|28980.38|0
1642604760000|2022-01-19 15:06:00|28980.98|28980.98|28980.57|28980.57|28980.98|28980.98|28980.57|28980.57|0
1642604780000|2022-01-19 15:06:20|28977.03|28977.03|28980.57|28980.57|28980.57|28980.57|28977.03|28977.03|0
1642604830000|2022-01-19 15:07:10|28973.5|28973.5|28969.97|28969.97|28973.5|28973.5|28969.97|28969.97|0
1642604850000|2022-01-19 15:07:30|28966.43|28966.43|28966.43|28966.43|28966.43|28966.43|28966.43|28966.43|0
1642604870000|2022-01-19 15:07:50|28969.97|28969.97|28969.36|28969.36|28969.97|28969.97|28969.36|28969.36|0
1642604880000|2022-01-19 15:08:00|28965.83|28965.83|28965.83|28965.83|28965.83|28965.83|28965.83|28965.83|0
1642604950000|2022-01-19 15:09:10|28962.29|28962.29|28965.83|28965.83|28965.83|28965.83|28962.29|28962.29|0
1642604960000|2022-01-19 15:09:20|28966.43|28966.43|28966.43|28966.43|28969.97|28969.97|28966.43|28966.43|0
1642604970000|2022-01-19 15:09:30|28959.36|28959.36|28958.76|28958.76|28959.36|28959.36|28958.76|28958.76|0
1642604980000|2022-01-19 15:09:40|28962.29|28962.29|28962.29|28962.29|28962.29|28962.29|28962.29|28962.29|0
1642604990000|2022-01-19 15:09:50|28958.76|28958.76|28958.76|28958.76|28958.76|28958.76|28958.76|28958.76|0
1642605010000|2022-01-19 15:10:10|28955.22|28955.22|28955.22|28955.22|28955.22|28955.22|28955.22|28955.22|0
1642605020000|2022-01-19 15:10:20|28951.69|28951.69|28941.09|28941.09|28951.69|28951.69|28941.09|28941.09|0
1642605030000|2022-01-19 15:10:30|28940.68|28940.68|28932.4|28932.4|28940.68|28940.68|28932.4|28932.4|0
1642605050000|2022-01-19 15:10:50|28935.94|28935.94|28939.06|28939.06|28939.47|28939.47|28935.94|28935.94|0
1642605060000|2022-01-19 15:11:00|28942.6|28942.6|28949.26|28949.26|28949.67|28949.67|28942.6|28942.6|0
1642605070000|2022-01-19 15:11:10|28952.79|28952.79|28956.33|28956.33|28956.33|28956.33|28952.79|28952.79|0
1642605100000|2022-01-19 15:11:40|28952.79|28952.79|28945.72|28945.72|28952.79|28952.79|28945.72|28945.72|0
1642605110000|2022-01-19 15:11:50|28945.31|28945.31|28945.31|28945.31|28945.31|28945.31|28945.31|28945.31|0
1642605120000|2022-01-19 15:12:00|28945.72|28945.72|28945.72|28945.72|28945.72|28945.72|28945.72|28945.72|0
1642605130000|2022-01-19 15:12:10|28946.13|28946.13|28946.13|28946.13|28946.13|28946.13|28946.13|28946.13|0
1642605140000|2022-01-19 15:12:20|28949.67|28949.67|28945.53|28945.53|28949.67|28949.67|28945.53|28945.53|0
1642605160000|2022-01-19 15:12:40|28949.07|28949.07|28949.07|28949.07|28949.07|28949.07|28949.07|28949.07|0
1642605180000|2022-01-19 15:13:00|28942|28942|28942|28942|28942|28942|28942|28942|0
1642605190000|2022-01-19 15:13:10|28941.4|28941.4|28944.93|28944.93|28944.93|28944.93|28941.4|28941.4|0
1642605210000|2022-01-19 15:13:30|28944.52|28944.52|28944.52|28944.52|28948.06|28948.06|28944.52|28944.52|0
1642605230000|2022-01-19 15:13:50|28955.13|28955.13|28955.13|28955.13|28955.13|28955.13|28955.13|28955.13|0
1642605240000|2022-01-19 15:14:00|28954.88|28954.88|28951.35|28951.35|28958.42|28958.42|28951.35|28951.35|0
1642605250000|2022-01-19 15:14:10|28947.81|28947.81|28947.81|28947.81|28947.81|28947.81|28947.81|28947.81|0
1642605260000|2022-01-19 15:14:20|28948.42|28948.42|28951.95|28951.95|28951.95|28951.95|28948.42|28948.42|0
1642605270000|2022-01-19 15:14:30|28955.49|28955.49|28956.69|28956.69|28956.69|28956.69|28955.49|28955.49|0
1642605280000|2022-01-19 15:14:40|28960.22|28960.22|28960.22|28960.22|28960.22|28960.22|28960.22|28960.22|0
1642605290000|2022-01-19 15:14:50|28963.76|28963.76|28963.76|28963.76|28963.76|28963.76|28963.76|28963.76|0
1642605310000|2022-01-19 15:15:10|28967.29|28967.29|28967.29|28967.29|28967.29|28967.29|28967.29|28967.29|0
1642605330000|2022-01-19 15:15:30|28970.83|28970.83|28974.36|28974.36|28974.36|28974.36|28970.83|28970.83|0
1642605350000|2022-01-19 15:15:50|28970.83|28970.83|28970.83|28970.83|28970.83|28970.83|28970.83|28970.83|0
1642605390000|2022-01-19 15:16:30|28974.36|28974.36|28974.36|28974.36|28974.36|28974.36|28974.36|28974.36|0
1642605420000|2022-01-19 15:17:00|28963.76|28963.76|28963.35|28963.35|28963.76|28963.76|28963.35|28963.35|0
1642605430000|2022-01-19 15:17:10|28966.88|28966.88|28966.88|28966.88|28966.88|28966.88|28966.88|28966.88|0
1642605440000|2022-01-19 15:17:20|28963.35|28963.35|28966.88|28966.88|28966.88|28966.88|28963.35|28963.35|0
1642605450000|2022-01-19 15:17:30|28967.29|28967.29|28974.36|28974.36|28974.36|28974.36|28967.29|28967.29|0
1642605470000|2022-01-19 15:17:50|28970.83|28970.83|28970.83|28970.83|28970.83|28970.83|28970.83|28970.83|0
1642605550000|2022-01-19 15:19:10|28967.29|28967.29|28970.83|28970.83|28970.83|28970.83|28967.29|28967.29|0
1642605590000|2022-01-19 15:19:50|28974.36|28974.36|28977.9|28977.9|28977.9|28977.9|28974.36|28974.36|0
1642605600000|2022-01-19 15:20:00|28978.31|28978.31|28978.91|28978.91|28978.91|28978.91|28978.31|28978.31|0
1642605610000|2022-01-19 15:20:10|28975.37|28975.37|28975.37|28975.37|28975.37|28975.37|28975.37|28975.37|0
1642605640000|2022-01-19 15:20:40|28975.13|28975.13|28975.13|28975.13|28975.13|28975.13|28975.13|28975.13|0
1642605660000|2022-01-19 15:21:00|28978.67|28978.67|28982.2|28982.2|28982.2|28982.2|28978.67|28978.67|0
1642605740000|2022-01-19 15:22:20|28985.74|28985.74|28986.34|28986.34|28986.34|28986.34|28978.67|28978.67|0
1642605750000|2022-01-19 15:22:30|28989.87|28989.87|28989.87|28989.87|28989.87|28989.87|28989.87|28989.87|0
1642605770000|2022-01-19 15:22:50|28986.34|28986.34|28987.06|28987.06|28987.06|28987.06|28986.34|28986.34|0
1642605800000|2022-01-19 15:23:20|28983.53|28983.53|28990.6|28990.6|28994.13|28994.13|28983.53|28983.53|0
1642605810000|2022-01-19 15:23:30|28990|28990|28988.79|28988.79|28990|28990|28988.79|28988.79|0
1642605820000|2022-01-19 15:23:40|28992.33|28992.33|28992.33|28992.33|28992.33|28992.33|28992.33|28992.33|0
1642605850000|2022-01-19 15:24:10|28992.93|28992.93|28992.93|28992.93|28996.47|28996.47|28989.4|28989.4|0
1642605860000|2022-01-19 15:24:20|28996.47|28996.47|28997.07|28997.07|28997.07|28997.07|28996.47|28996.47|0
1642605870000|2022-01-19 15:24:30|29000.6|29000.6|29004.14|29004.14|29004.14|29004.14|29000.6|29000.6|0
1642605890000|2022-01-19 15:24:50|28997.07|28997.07|28997.07|28997.07|28997.07|28997.07|28997.07|28997.07|0
1642605900000|2022-01-19 15:25:00|28993.53|28993.53|28989.4|28989.4|28993.53|28993.53|28989.4|28989.4|0
1642605920000|2022-01-19 15:25:20|28985.86|28985.86|28978.79|28978.79|28985.86|28985.86|28978.79|28978.79|0
1642605930000|2022-01-19 15:25:30|28982.33|28982.33|28975.26|28975.26|28982.33|28982.33|28975.26|28975.26|0
1642605950000|2022-01-19 15:25:50|28975.67|28975.67|28975.67|28975.67|28975.67|28975.67|28975.67|28975.67|0
1642605960000|2022-01-19 15:26:00|28976.27|28976.27|28986.87|28986.87|28986.87|28986.87|28976.27|28976.27|0
1642605980000|2022-01-19 15:26:20|28987.28|28987.28|28987.28|28987.28|28987.28|28987.28|28987.28|28987.28|0
1642606020000|2022-01-19 15:27:00|28983.75|28983.75|28973.14|28973.14|28983.75|28983.75|28973.14|28973.14|0
1642606040000|2022-01-19 15:27:20|28969.61|28969.61|28969.61|28969.61|28969.61|28969.61|28969.61|28969.61|0
1642606060000|2022-01-19 15:27:40|28969.01|28969.01|28969.42|28969.42|28969.42|28969.42|28969.01|28969.01|0
1642606070000|2022-01-19 15:27:50|28969.83|28969.83|28966.29|28966.29|28969.83|28969.83|28966.29|28966.29|0
1642606120000|2022-01-19 15:28:40|28969.83|28969.83|28969.83|28969.83|28969.83|28969.83|28969.83|28969.83|0
1642606140000|2022-01-19 15:29:00|28970.43|28970.43|28970.43|28970.43|28970.43|28970.43|28970.43|28970.43|0
1642606160000|2022-01-19 15:29:20|28970.84|28970.84|28970.84|28970.84|28970.84|28970.84|28970.84|28970.84|0
1642606170000|2022-01-19 15:29:30|28974.37|28974.37|28970.84|28970.84|28977.91|28977.91|28970.84|28970.84|0
1642606180000|2022-01-19 15:29:40|28963.77|28963.77|28960.23|28960.23|28963.77|28963.77|28960.23|28960.23|0
1642606190000|2022-01-19 15:29:50|28959.82|28959.82|28959.82|28959.82|28959.82|28959.82|28959.82|28959.82|0
1642606200000|2022-01-19 15:30:00|28963.36|28963.36|28963.36|28963.36|28963.36|28963.36|28963.36|28963.36|0
1642606220000|2022-01-19 15:30:20|28966.89|28966.89|28966.89|28966.89|28966.89|28966.89|28966.89|28966.89|0
1642606230000|2022-01-19 15:30:30|28966.29|28966.29|28966.29|28966.29|28966.29|28966.29|28966.29|28966.29|0
1642606240000|2022-01-19 15:30:40|28966.7|28966.7|28966.7|28966.7|28966.7|28966.7|28966.7|28966.7|0
1642606250000|2022-01-19 15:30:50|28970.24|28970.24|28970.24|28970.24|28970.24|28970.24|28970.24|28970.24|0
1642606310000|2022-01-19 15:31:50|28966.7|28966.7|28966.7|28966.7|28966.7|28966.7|28966.7|28966.7|0
1642606320000|2022-01-19 15:32:00|28970.24|28970.24|28973.77|28973.77|28973.77|28973.77|28970.24|28970.24|0
1642606340000|2022-01-19 15:32:20|28974.37|28974.37|28974.37|28974.37|28974.37|28974.37|28974.37|28974.37|0
1642606350000|2022-01-19 15:32:30|28970.84|28970.84|28970.24|28970.24|28970.84|28970.84|28970.24|28970.24|0
1642606370000|2022-01-19 15:32:50|28970.64|28970.64|28970.64|28970.64|28970.64|28970.64|28970.64|28970.64|0
1642606380000|2022-01-19 15:33:00|28963.58|28963.58|28963.58|28963.58|28963.58|28963.58|28960.04|28960.04|0
1642606390000|2022-01-19 15:33:10|28962.76|28962.76|28962.76|28962.76|28962.76|28962.76|28962.76|28962.76|0
1642606410000|2022-01-19 15:33:30|28959.22|28959.22|28959.22|28959.22|28959.22|28959.22|28959.22|28959.22|0
1642606420000|2022-01-19 15:33:40|28955.69|28955.69|28955.69|28955.69|28955.69|28955.69|28955.69|28955.69|0
1642606440000|2022-01-19 15:34:00|28952.15|28952.15|28959.22|28959.22|28959.22|28959.22|28952.15|28952.15|0
1642606500000|2022-01-19 15:35:00|28958.02|28958.02|28958.02|28958.02|28958.02|28958.02|28958.02|28958.02|0
1642606530000|2022-01-19 15:35:30|28958.43|28958.43|28958.43|28958.43|28958.43|28958.43|28958.43|28958.43|0
1642606550000|2022-01-19 15:35:50|28965.5|28965.5|28969.03|28969.03|28972.57|28972.57|28965.5|28965.5|0
1642606580000|2022-01-19 15:36:20|28965.5|28965.5|28965.5|28965.5|28965.5|28965.5|28965.5|28965.5|0
1642606590000|2022-01-19 15:36:30|28961.96|28961.96|28965.5|28965.5|28965.5|28965.5|28961.96|28961.96|0
1642606620000|2022-01-19 15:37:00|28969.03|28969.03|28969.03|28969.03|28969.03|28969.03|28969.03|28969.03|0
1642606640000|2022-01-19 15:37:20|28965.5|28965.5|28965.5|28965.5|28965.5|28965.5|28965.5|28965.5|0
1642606660000|2022-01-19 15:37:40|28964.3|28964.3|28967.83|28967.83|28967.83|28967.83|28964.3|28964.3|0
1642606670000|2022-01-19 15:37:50|28971.37|28971.37|28972.57|28972.57|28972.57|28972.57|28971.37|28971.37|0
1642606680000|2022-01-19 15:38:00|28976.1|28976.1|28976.1|28976.1|28976.1|28976.1|28976.1|28976.1|0
1642606700000|2022-01-19 15:38:20|28976.51|28976.51|28977.74|28977.74|28977.74|28977.74|28976.51|28976.51|0
1642606720000|2022-01-19 15:38:40|28974.21|28974.21|28974.21|28974.21|28974.21|28974.21|28974.21|28974.21|0
1642606730000|2022-01-19 15:38:50|28977.74|28977.74|28973.61|28973.61|28977.74|28977.74|28973.61|28973.61|0
1642606740000|2022-01-19 15:39:00|28966.54|28966.54|28966.54|28966.54|28966.54|28966.54|28966.54|28966.54|0
1642606750000|2022-01-19 15:39:10|28970.07|28970.07|28978.34|28978.34|28978.34|28978.34|28970.07|28970.07|0
1642606760000|2022-01-19 15:39:20|28974.81|28974.81|28974.81|28974.81|28974.81|28974.81|28974.81|28974.81|0
1642606770000|2022-01-19 15:39:30|28975.41|28975.41|28975.41|28975.41|28975.41|28975.41|28975.41|28975.41|0
1642606780000|2022-01-19 15:39:40|28975.82|28975.82|28975.82|28975.82|28975.82|28975.82|28975.82|28975.82|0
1642606790000|2022-01-19 15:39:50|28979.35|28979.35|28975.82|28975.82|28979.35|28979.35|28975.82|28975.82|0
1642606800000|2022-01-19 15:40:00|28968.75|28968.75|28965.21|28965.21|28968.75|28968.75|28965.21|28965.21|0
1642606810000|2022-01-19 15:40:10|28968.75|28968.75|28968.75|28968.75|28968.75|28968.75|28968.75|28968.75|0
1642606820000|2022-01-19 15:40:20|28972.28|28972.28|28965.21|28965.21|28972.28|28972.28|28965.21|28965.21|0
1642606830000|2022-01-19 15:40:30|28964.61|28964.61|28961.68|28961.68|28965.21|28965.21|28961.68|28961.68|0
1642606840000|2022-01-19 15:40:40|28965.21|28965.21|28961.68|28961.68|28965.21|28965.21|28961.68|28961.68|0
1642606860000|2022-01-19 15:41:00|28954.61|28954.61|28961.68|28961.68|28961.68|28961.68|28954.61|28954.61|0
1642606880000|2022-01-19 15:41:20|28958.14|28958.14|28958.14|28958.14|28958.14|28958.14|28958.14|28958.14|0
1642606920000|2022-01-19 15:42:00|28954.61|28954.61|28954.61|28954.61|28954.61|28954.61|28954.61|28954.61|0
1642606930000|2022-01-19 15:42:10|28953.79|28953.79|28960.45|28960.45|28960.45|28960.45|28949.85|28949.85|0
1642606940000|2022-01-19 15:42:20|28961.05|28961.05|28961.05|28961.05|28961.05|28961.05|28961.05|28961.05|0
1642606950000|2022-01-19 15:42:30|28957.52|28957.52|28957.52|28957.52|28957.52|28957.52|28957.52|28957.52|0
1642607050000|2022-01-19 15:44:10|28957.93|28957.93|28957.93|28957.93|28957.93|28957.93|28957.32|28957.32|0
1642607090000|2022-01-19 15:44:50|28954.39|28954.39|28943.79|28943.79|28954.39|28954.39|28943.79|28943.79|0
1642607100000|2022-01-19 15:45:00|28943.19|28943.19|28933.18|28933.18|28943.79|28943.79|28932.58|28932.58|0
1642607120000|2022-01-19 15:45:20|28929.65|28929.65|28929.65|28929.65|28929.65|28929.65|28929.65|28929.65|0
1642607140000|2022-01-19 15:45:40|28926.11|28926.11|28906.22|28906.22|28926.11|28926.11|28906.22|28906.22|0
1642607150000|2022-01-19 15:45:50|28905.21|28905.21|28901.68|28901.68|28905.21|28905.21|28901.68|28901.68|0
1642607160000|2022-01-19 15:46:00|28901.44|28901.44|28891.24|28891.24|28901.44|28901.44|28891.24|28891.24|0
1642607180000|2022-01-19 15:46:20|28894.78|28894.78|28905.38|28905.38|28912.45|28912.45|28894.78|28894.78|0
1642607190000|2022-01-19 15:46:30|28908.92|28908.92|28912.45|28912.45|28912.45|28912.45|28908.92|28908.92|0
1642607210000|2022-01-19 15:46:50|28901.85|28901.85|28901.85|28901.85|28901.85|28901.85|28901.85|28901.85|0
1642607220000|2022-01-19 15:47:00|28894.78|28894.78|28893.77|28893.77|28894.78|28894.78|28893.77|28893.77|0
1642607230000|2022-01-19 15:47:10|28893.36|28893.36|28893.96|28893.96|28893.96|28893.96|28893.36|28893.36|0
1642607240000|2022-01-19 15:47:20|28897.49|28897.49|28902.64|28902.64|28902.64|28902.64|28897.49|28897.49|0
1642607250000|2022-01-19 15:47:30|28909.71|28909.71|28909.71|28909.71|28909.71|28909.71|28909.71|28909.71|0
1642607260000|2022-01-19 15:47:40|28910.12|28910.12|28910.12|28910.12|28910.12|28910.12|28910.12|28910.12|0
1642607280000|2022-01-19 15:48:00|28909.52|28909.52|28902.45|28902.45|28909.52|28909.52|28902.45|28902.45|0
1642607300000|2022-01-19 15:48:20|28905.98|28905.98|28902.45|28902.45|28905.98|28905.98|28902.45|28902.45|0
1642607310000|2022-01-19 15:48:30|28895.38|28895.38|28898.91|28898.91|28905.98|28905.98|28895.38|28895.38|0
1642607320000|2022-01-19 15:48:40|28902.45|28902.45|28905.98|28905.98|28905.98|28905.98|28898.91|28898.91|0
1642607330000|2022-01-19 15:48:50|28905.38|28905.38|28905.38|28905.38|28905.38|28905.38|28905.38|28905.38|0
1642607340000|2022-01-19 15:49:00|28901.85|28901.85|28901.85|28901.85|28901.85|28901.85|28901.85|28901.85|0
1642607370000|2022-01-19 15:49:30|28908.92|28908.92|28905.38|28905.38|28908.92|28908.92|28905.38|28905.38|0
1642607420000|2022-01-19 15:50:20|28908.92|28908.92|28908.92|28908.92|28908.92|28908.92|28908.92|28908.92|0
1642607430000|2022-01-19 15:50:30|28912.45|28912.45|28913.05|28913.05|28913.05|28913.05|28912.45|28912.45|0
1642607480000|2022-01-19 15:51:20|28914.06|28914.06|28914.06|28914.06|28914.06|28914.06|28914.06|28914.06|0
1642607490000|2022-01-19 15:51:30|28917.6|28917.6|28917.84|28917.84|28917.84|28917.84|28917.6|28917.6|0
1642607510000|2022-01-19 15:51:50|28921.38|28921.38|28917.84|28917.84|28921.38|28921.38|28914.31|28914.31|0
1642607550000|2022-01-19 15:52:30|28914.31|28914.31|28914.31|28914.31|28914.31|28914.31|28914.31|28914.31|0
1642607560000|2022-01-19 15:52:40|28913.7|28913.7|28913.7|28913.7|28913.7|28913.7|28913.7|28913.7|0
1642607580000|2022-01-19 15:53:00|28917.24|28917.24|28920.77|28920.77|28920.77|28920.77|28917.24|28917.24|0
1642607600000|2022-01-19 15:53:20|28924.31|28924.31|28942.58|28942.58|28942.58|28942.58|28924.31|28924.31|0
1642607610000|2022-01-19 15:53:30|28943.19|28943.19|28943.19|28943.19|28943.19|28943.19|28943.19|28943.19|0
1642607620000|2022-01-19 15:53:40|28943.6|28943.6|28943.6|28943.6|28943.6|28943.6|28943.6|28943.6|0
1642607630000|2022-01-19 15:53:50|28947.13|28947.13|28946.53|28946.53|28947.13|28947.13|28946.53|28946.53|0
1642607640000|2022-01-19 15:54:00|28939.46|28939.46|28939.46|28939.46|28939.46|28939.46|28939.46|28939.46|0
1642607650000|2022-01-19 15:54:10|28939.87|28939.87|28939.87|28939.87|28939.87|28939.87|28939.87|28939.87|0
1642607660000|2022-01-19 15:54:20|28936.33|28936.33|28929.26|28929.26|28936.33|28936.33|28929.26|28929.26|0
1642607670000|2022-01-19 15:54:30|28929.51|28929.51|28929.51|28929.51|28929.51|28929.51|28929.51|28929.51|0
1642607680000|2022-01-19 15:54:40|28925.97|28925.97|28929.51|28929.51|28933.04|28933.04|28925.97|28925.97|0
1642607700000|2022-01-19 15:55:00|28928.91|28928.91|28928.91|28928.91|28928.91|28928.91|28928.91|28928.91|0
1642607730000|2022-01-19 15:55:30|28932.44|28932.44|28932.44|28932.44|28932.44|28932.44|28932.44|28932.44|0
1642607760000|2022-01-19 15:56:00|28935.98|28935.98|28935.98|28935.98|28935.98|28935.98|28935.98|28935.98|0
1642607770000|2022-01-19 15:56:10|28939.51|28939.51|28939.51|28939.51|28939.51|28939.51|28939.51|28939.51|0
1642607780000|2022-01-19 15:56:20|28940.11|28940.11|28940.11|28940.11|28940.11|28940.11|28940.11|28940.11|0
1642607800000|2022-01-19 15:56:40|28947.18|28947.18|28947.18|28947.18|28947.18|28947.18|28947.18|28947.18|0
1642607850000|2022-01-19 15:57:30|28950.72|28950.72|28943.65|28943.65|28950.72|28950.72|28943.65|28943.65|0
1642607870000|2022-01-19 15:57:50|28936.58|28936.58|28929.51|28929.51|28936.58|28936.58|28929.51|28929.51|0
1642607880000|2022-01-19 15:58:00|28925.97|28925.97|28925.97|28925.97|28925.97|28925.97|28925.97|28925.97|0
1642607910000|2022-01-19 15:58:30|28922.44|28922.44|28922.44|28922.44|28922.44|28922.44|28922.44|28922.44|0
1642607920000|2022-01-19 15:58:40|28922.03|28922.03|28921.43|28921.43|28922.03|28922.03|28921.43|28921.43|0
1642607930000|2022-01-19 15:58:50|28917.89|28917.89|28914.36|28914.36|28917.89|28917.89|28914.36|28914.36|0
1642607960000|2022-01-19 15:59:20|28917.89|28917.89|28917.89|28917.89|28917.89|28917.89|28917.89|28917.89|0
1642607980000|2022-01-19 15:59:40|28921.43|28921.43|28921.43|28921.43|28921.43|28921.43|28921.43|28921.43|0
1642608020000|2022-01-19 16:00:20|28920.83|28920.83|28920.83|28920.83|28920.83|28920.83|28920.83|28920.83|0
1642608030000|2022-01-19 16:00:30|28920.22|28920.22|28919.81|28919.81|28920.22|28920.22|28919.81|28919.81|0
1642608040000|2022-01-19 16:00:40|28923.35|28923.35|28926.88|28926.88|28930.42|28930.42|28923.35|28923.35|0
1642608060000|2022-01-19 16:01:00|28927.49|28927.49|28927.49|28927.49|28927.49|28927.49|28927.49|28927.49|0
1642608090000|2022-01-19 16:01:30|28928.69|28928.69|28928.09|28928.09|28928.69|28928.69|28928.09|28928.09|0
1642608110000|2022-01-19 16:01:50|28924.55|28924.55|28921.02|28921.02|28924.55|28924.55|28921.02|28921.02|0
1642608120000|2022-01-19 16:02:00|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|0
1642608140000|2022-01-19 16:02:20|28916.88|28916.88|28916.88|28916.88|28916.88|28916.88|28916.88|28916.88|0
1642608160000|2022-01-19 16:02:40|28913.35|28913.35|28909.81|28909.81|28913.35|28913.35|28909.81|28909.81|0
1642608180000|2022-01-19 16:03:00|28913.35|28913.35|28916.88|28916.88|28916.88|28916.88|28913.35|28913.35|0
1642608200000|2022-01-19 16:03:20|28920.42|28920.42|28920.42|28920.42|28920.42|28920.42|28920.42|28920.42|0
1642608210000|2022-01-19 16:03:30|28927.49|28927.49|28923.95|28923.95|28927.49|28927.49|28923.95|28923.95|0
1642608220000|2022-01-19 16:03:40|28931.02|28931.02|28927.79|28927.79|28931.02|28931.02|28927.49|28927.49|0
1642608230000|2022-01-19 16:03:50|28927.49|28927.49|28927.49|28927.49|28927.49|28927.49|28927.49|28927.49|0
1642608250000|2022-01-19 16:04:10|28923.95|28923.95|28913.35|28913.35|28923.95|28923.95|28909.81|28909.81|0
1642608260000|2022-01-19 16:04:20|28909.81|28909.81|28910.05|28910.05|28910.05|28910.05|28909.81|28909.81|0
1642608270000|2022-01-19 16:04:30|28906.52|28906.52|28895.91|28895.91|28906.52|28906.52|28895.91|28895.91|0
1642608280000|2022-01-19 16:04:40|28899.45|28899.45|28895.91|28895.91|28899.45|28899.45|28895.91|28895.91|0
1642608290000|2022-01-19 16:04:50|28892.38|28892.38|28899.45|28899.45|28899.45|28899.45|28892.38|28892.38|0
1642608300000|2022-01-19 16:05:00|28895.91|28895.91|28894.3|28894.3|28895.91|28895.91|28894.3|28894.3|0
1642608310000|2022-01-19 16:05:10|28904.91|28904.91|28901.37|28901.37|28904.91|28904.91|28901.37|28901.37|0
1642608340000|2022-01-19 16:05:40|28894.3|28894.3|28897.84|28897.84|28897.84|28897.84|28894.3|28894.3|0
1642608360000|2022-01-19 16:06:00|28901.37|28901.37|28905.51|28905.51|28905.51|28905.51|28901.37|28901.37|0
1642608390000|2022-01-19 16:06:30|28912.58|28912.58|28912.58|28912.58|28912.58|28912.58|28912.58|28912.58|0
1642608400000|2022-01-19 16:06:40|28913.18|28913.18|28913.18|28913.18|28913.18|28913.18|28913.18|28913.18|0
1642608450000|2022-01-19 16:07:30|28909.64|28909.64|28909.64|28909.64|28909.64|28909.64|28909.64|28909.64|0
1642608460000|2022-01-19 16:07:40|28909.04|28909.04|28909.04|28909.04|28909.04|28909.04|28909.04|28909.04|0
1642608470000|2022-01-19 16:07:50|28908.8|28908.8|28908.8|28908.8|28908.8|28908.8|28908.8|28908.8|0
1642608490000|2022-01-19 16:08:10|28909.4|28909.4|28909.4|28909.4|28909.4|28909.4|28909.4|28909.4|0
1642608500000|2022-01-19 16:08:20|28905.87|28905.87|28909.4|28909.4|28909.4|28909.4|28905.87|28905.87|0
1642608530000|2022-01-19 16:08:50|28910|28910|28913.54|28913.54|28913.54|28913.54|28910|28910|0
1642608570000|2022-01-19 16:09:30|28910|28910|28913.54|28913.54|28913.54|28913.54|28910|28910|0
1642608580000|2022-01-19 16:09:40|28910|28910|28910|28910|28910|28910|28910|28910|0
1642608600000|2022-01-19 16:10:00|28913.54|28913.54|28910|28910|28913.54|28913.54|28910|28910|0
1642608630000|2022-01-19 16:10:30|28910.41|28910.41|28910.41|28910.41|28910.41|28910.41|28910.41|28910.41|0
1642608640000|2022-01-19 16:10:40|28910.82|28910.82|28910.41|28910.41|28910.82|28910.82|28910.41|28910.41|0
1642608660000|2022-01-19 16:11:00|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|28906.88|0
1642608670000|2022-01-19 16:11:10|28903.34|28903.34|28903.34|28903.34|28903.34|28903.34|28903.34|28903.34|0
1642608680000|2022-01-19 16:11:20|28903.94|28903.94|28903.94|28903.94|28903.94|28903.94|28903.94|28903.94|0
1642608690000|2022-01-19 16:11:30|28907.48|28907.48|28911.01|28911.01|28911.01|28911.01|28907.48|28907.48|0
1642608700000|2022-01-19 16:11:40|28914.55|28914.55|28914.55|28914.55|28914.55|28914.55|28914.55|28914.55|0
1642608730000|2022-01-19 16:12:10|28911.01|28911.01|28911.01|28911.01|28911.01|28911.01|28911.01|28911.01|0
1642608780000|2022-01-19 16:13:00|28907.48|28907.48|28914.55|28914.55|28914.55|28914.55|28907.48|28907.48|0
1642608790000|2022-01-19 16:13:10|28907.48|28907.48|28907.48|28907.48|28907.48|28907.48|28907.48|28907.48|0
1642608810000|2022-01-19 16:13:30|28900.41|28900.41|28896.87|28896.87|28900.41|28900.41|28896.87|28896.87|0
1642608830000|2022-01-19 16:13:50|28896.46|28896.46|28892.93|28892.93|28896.46|28896.46|28892.93|28892.93|0
1642608850000|2022-01-19 16:14:10|28896.46|28896.46|28900|28900|28903.53|28903.53|28896.46|28896.46|0
1642608860000|2022-01-19 16:14:20|28896.46|28896.46|28892.93|28892.93|28896.46|28896.46|28892.93|28892.93|0
1642608900000|2022-01-19 16:15:00|28896.46|28896.46|28896.46|28896.46|28896.46|28896.46|28896.46|28896.46|0
1642608910000|2022-01-19 16:15:10|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|0
1642608920000|2022-01-19 16:15:20|28903.53|28903.53|28903.53|28903.53|28903.53|28903.53|28903.53|28903.53|0
1642608930000|2022-01-19 16:15:30|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|0
1642608940000|2022-01-19 16:15:40|28910.6|28910.6|28914.14|28914.14|28914.14|28914.14|28910.6|28910.6|0
1642608970000|2022-01-19 16:16:10|28910.6|28910.6|28910.6|28910.6|28910.6|28910.6|28910.6|28910.6|0
1642608980000|2022-01-19 16:16:20|28910|28910|28910|28910|28910|28910|28910|28910|0
1642609010000|2022-01-19 16:16:50|28906.47|28906.47|28906.47|28906.47|28906.47|28906.47|28906.47|28906.47|0
1642609030000|2022-01-19 16:17:10|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|0
1642609070000|2022-01-19 16:17:50|28906.83|28906.83|28906.83|28906.83|28906.83|28906.83|28906.83|28906.83|0
1642609080000|2022-01-19 16:18:00|28906.22|28906.22|28906.22|28906.22|28906.22|28906.22|28906.22|28906.22|0
1642609090000|2022-01-19 16:18:10|28902.69|28902.69|28902.69|28902.69|28902.69|28902.69|28902.69|28902.69|0
1642609100000|2022-01-19 16:18:20|28902.28|28902.28|28905.81|28905.81|28905.81|28905.81|28902.28|28902.28|0
1642609130000|2022-01-19 16:18:50|28902.28|28902.28|28902.28|28902.28|28902.28|28902.28|28902.28|28902.28|0
1642609140000|2022-01-19 16:19:00|28902.88|28902.88|28906.42|28906.42|28906.42|28906.42|28902.88|28902.88|0
1642609180000|2022-01-19 16:19:40|28909.95|28909.95|28910.36|28910.36|28910.36|28910.36|28909.95|28909.95|0
1642609200000|2022-01-19 16:20:00|28910.6|28910.6|28910.36|28910.36|28910.6|28910.6|28910.36|28910.36|0
1642609220000|2022-01-19 16:20:20|28920.97|28920.97|28910.36|28910.36|28920.97|28920.97|28910.36|28910.36|0
1642609230000|2022-01-19 16:20:30|28910.77|28910.77|28910.77|28910.77|28910.77|28910.77|28910.77|28910.77|0
1642609250000|2022-01-19 16:20:50|28911.37|28911.37|28911.37|28911.37|28911.37|28911.37|28911.37|28911.37|0
1642609260000|2022-01-19 16:21:00|28907.84|28907.84|28907.84|28907.84|28907.84|28907.84|28907.84|28907.84|0
1642609270000|2022-01-19 16:21:10|28904.3|28904.3|28903.89|28903.89|28904.3|28904.3|28903.89|28903.89|0
1642609280000|2022-01-19 16:21:20|28900.36|28900.36|28899.95|28899.95|28900.36|28900.36|28899.95|28899.95|0
1642609290000|2022-01-19 16:21:30|28896.41|28896.41|28896.41|28896.41|28896.41|28896.41|28896.41|28896.41|0
1642609310000|2022-01-19 16:21:50|28892.88|28892.88|28892.88|28892.88|28892.88|28892.88|28892.88|28892.88|0
1642609360000|2022-01-19 16:22:40|28896.41|28896.41|28889.34|28889.34|28896.41|28896.41|28889.34|28889.34|0
1642609370000|2022-01-19 16:22:50|28892.88|28892.88|28892.28|28892.28|28892.88|28892.88|28892.28|28892.28|0
1642609380000|2022-01-19 16:23:00|28895.81|28895.81|28892.28|28892.28|28895.81|28895.81|28892.28|28892.28|0
1642609400000|2022-01-19 16:23:20|28899.35|28899.35|28899.35|28899.35|28899.35|28899.35|28899.35|28899.35|0
1642609420000|2022-01-19 16:23:40|28895.81|28895.81|28895.81|28895.81|28895.81|28895.81|28895.81|28895.81|0
1642609430000|2022-01-19 16:23:50|28888.74|28888.74|28888.98|28888.98|28888.98|28888.98|28888.74|28888.74|0
1642609440000|2022-01-19 16:24:00|28892.52|28892.52|28892.52|28892.52|28892.52|28892.52|28892.52|28892.52|0
1642609450000|2022-01-19 16:24:10|28896.05|28896.05|28896.05|28896.05|28896.05|28896.05|28896.05|28896.05|0
1642609480000|2022-01-19 16:24:40|28888.98|28888.98|28892.52|28892.52|28892.52|28892.52|28888.98|28888.98|0
1642609510000|2022-01-19 16:25:10|28891.92|28891.92|28892.52|28892.52|28892.52|28892.52|28891.92|28891.92|0
1642609520000|2022-01-19 16:25:20|28891.92|28891.92|28888.38|28888.38|28891.92|28891.92|28888.38|28888.38|0
1642609530000|2022-01-19 16:25:30|28889.58|28889.58|28889.58|28889.58|28889.58|28889.58|28889.58|28889.58|0
1642609550000|2022-01-19 16:25:50|28893.12|28893.12|28896.65|28896.65|28896.65|28896.65|28893.12|28893.12|0
1642609570000|2022-01-19 16:26:10|28900.19|28900.19|28903.72|28903.72|28903.72|28903.72|28900.19|28900.19|0
1642609580000|2022-01-19 16:26:20|28904.32|28904.32|28904.32|28904.32|28904.32|28904.32|28904.32|28904.32|0
1642609590000|2022-01-19 16:26:30|28911.39|28911.39|28911.39|28911.39|28911.39|28911.39|28911.39|28911.39|0
1642609600000|2022-01-19 16:26:40|28911.8|28911.8|28912.41|28912.41|28912.41|28912.41|28911.8|28911.8|0
1642609610000|2022-01-19 16:26:50|28908.87|28908.87|28909.47|28909.47|28909.47|28909.47|28908.87|28908.87|0
1642609620000|2022-01-19 16:27:00|28913.01|28913.01|28913.01|28913.01|28913.01|28913.01|28913.01|28913.01|0
1642609630000|2022-01-19 16:27:10|28916.54|28916.54|28916.54|28916.54|28916.54|28916.54|28916.54|28916.54|0
1642609640000|2022-01-19 16:27:20|28909.47|28909.47|28915.34|28915.34|28915.34|28915.34|28907.67|28907.67|0
1642609650000|2022-01-19 16:27:30|28914.74|28914.74|28907.67|28907.67|28914.74|28914.74|28907.07|28907.07|0
1642609660000|2022-01-19 16:27:40|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|0
1642609670000|2022-01-19 16:27:50|28910.6|28910.6|28910.6|28910.6|28910.6|28910.6|28910.6|28910.6|0
1642609680000|2022-01-19 16:28:00|28911.01|28911.01|28907.48|28907.48|28911.01|28911.01|28907.48|28907.48|0
1642609690000|2022-01-19 16:28:10|28903.94|28903.94|28907.48|28907.48|28907.48|28907.48|28903.94|28903.94|0
1642609700000|2022-01-19 16:28:20|28903.94|28903.94|28911.01|28911.01|28911.01|28911.01|28903.94|28903.94|0
1642609730000|2022-01-19 16:28:50|28911.61|28911.61|28911.61|28911.61|28911.61|28911.61|28911.61|28911.61|0
1642609740000|2022-01-19 16:29:00|28912.21|28912.21|28905.14|28905.14|28912.21|28912.21|28905.14|28905.14|0
1642609750000|2022-01-19 16:29:10|28901.61|28901.61|28897.47|28897.47|28905.14|28905.14|28897.47|28897.47|0
1642609770000|2022-01-19 16:29:30|28897.72|28897.72|28894.78|28894.78|28898.32|28898.32|28894.78|28894.78|0
1642609780000|2022-01-19 16:29:40|28891.25|28891.25|28901.85|28901.85|28901.85|28901.85|28891.25|28891.25|0
1642609790000|2022-01-19 16:29:50|28915.99|28915.99|28915.99|28915.99|28923.06|28923.06|28915.99|28915.99|0
1642666500000|2022-01-20 08:15:00|29103.25|29103.25|29104.45|29104.45|29106.79|29106.79|29103.25|29103.25|0
1642666510000|2022-01-20 08:15:10|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|0
1642666520000|2022-01-20 08:15:20|29115.66|29115.66|29115.66|29115.66|29115.66|29115.66|29115.66|29115.66|0
1642666530000|2022-01-20 08:15:30|29114.46|29114.46|29113.86|29113.86|29114.46|29114.46|29113.86|29113.86|0
1642666540000|2022-01-20 08:15:40|29114.58|29114.58|29109.15|29109.15|29123.29|29123.29|29109.15|29109.15|0
1642666560000|2022-01-20 08:16:00|29102.08|29102.08|29101.84|29101.84|29102.08|29102.08|29101.36|29101.36|0
1642666570000|2022-01-20 08:16:10|29094.77|29094.77|29095.18|29095.18|29096|29096|29094.77|29094.77|0
1642666580000|2022-01-20 08:16:20|29098.71|29098.71|29098.71|29098.71|29098.71|29098.71|29098.71|29098.71|0
1642666600000|2022-01-20 08:16:40|29099.12|29099.12|29099.12|29099.12|29099.12|29099.12|29099.12|29099.12|0
1642666630000|2022-01-20 08:17:10|29106.19|29106.19|29116.8|29116.8|29116.8|29116.8|29106.19|29106.19|0
1642666640000|2022-01-20 08:17:20|29113.26|29113.26|29114.88|29114.88|29114.88|29114.88|29113.26|29113.26|0
1642666670000|2022-01-20 08:17:50|29104.27|29104.27|29114.88|29114.88|29114.88|29114.88|29104.27|29104.27|0
1642666680000|2022-01-20 08:18:00|29114.06|29114.06|29110.93|29110.93|29114.47|29114.47|29110.93|29110.93|0
1642666700000|2022-01-20 08:18:20|29109.7|29109.7|29116.77|29116.77|29116.77|29116.77|29109.7|29109.7|0
1642666710000|2022-01-20 08:18:30|29113.24|29113.24|29116.41|29116.41|29116.41|29116.41|29109.34|29109.34|0
1642666720000|2022-01-20 08:18:40|29115.81|29115.81|29114.8|29114.8|29115.81|29115.81|29114.39|29114.39|0
1642666730000|2022-01-20 08:18:50|29114.32|29114.32|29114.32|29114.32|29114.32|29114.32|29114.32|29114.32|0
1642666740000|2022-01-20 08:19:00|29107.25|29107.25|29107.25|29107.25|29107.25|29107.25|29107.25|29107.25|0
1642666760000|2022-01-20 08:19:20|29103.71|29103.71|29095.2|29095.2|29103.71|29103.71|29095.2|29095.2|0
1642666770000|2022-01-20 08:19:30|29094.6|29094.6|29094.6|29094.6|29094.6|29094.6|29094.6|29094.6|0
1642666790000|2022-01-20 08:19:50|29093.78|29093.78|29093.78|29093.78|29093.78|29093.78|29093.78|29093.78|0
1642666830000|2022-01-20 08:20:30|29097.31|29097.31|29104.38|29104.38|29104.38|29104.38|29083.17|29083.17|0
1642666840000|2022-01-20 08:20:40|29100.85|29100.85|29100.85|29100.85|29100.85|29100.85|29100.85|29100.85|0
1642666850000|2022-01-20 08:20:50|29090.24|29090.24|29090.24|29090.24|29090.24|29090.24|29090.24|29090.24|0
1642666860000|2022-01-20 08:21:00|29089.64|29089.64|29085.51|29085.51|29089.64|29089.64|29085.51|29085.51|0
1642666880000|2022-01-20 08:21:20|29071.37|29071.37|29071.78|29071.78|29071.78|29071.78|29071.37|29071.37|0
1642666890000|2022-01-20 08:21:30|29072.19|29072.19|29072.19|29072.19|29072.19|29072.19|29072.19|29072.19|0
1642666900000|2022-01-20 08:21:40|29086.33|29086.33|29086.33|29086.33|29086.33|29086.33|29086.33|29086.33|0
1642666910000|2022-01-20 08:21:50|29079.26|29079.26|29078.44|29078.44|29079.26|29079.26|29078.44|29078.44|0
1642666930000|2022-01-20 08:22:10|29078.85|29078.85|29078.85|29078.85|29078.85|29078.85|29078.85|29078.85|0
1642666940000|2022-01-20 08:22:20|29068.24|29068.24|29068.24|29068.24|29068.24|29068.24|29068.24|29068.24|0
1642666960000|2022-01-20 08:22:40|29057.64|29057.64|29057.64|29057.64|29057.64|29057.64|29057.64|29057.64|0
1642666970000|2022-01-20 08:22:50|29057.04|29057.04|29047.34|29047.34|29057.04|29057.04|29047.34|29047.34|0
1642666990000|2022-01-20 08:23:10|29043.81|29043.81|29042.58|29042.58|29043.81|29043.81|29042.58|29042.58|0
1642667000000|2022-01-20 08:23:20|29039.05|29039.05|29039.05|29039.05|29039.05|29039.05|29039.05|29039.05|0
1642667010000|2022-01-20 08:23:30|29035.51|29035.51|29035.51|29035.51|29035.51|29035.51|29035.51|29035.51|0
1642667030000|2022-01-20 08:23:50|29031.98|29031.98|29035.51|29035.51|29035.51|29035.51|29024.91|29024.91|0
1642667040000|2022-01-20 08:24:00|29028.44|29028.44|29039.05|29039.05|29039.05|29039.05|29028.44|29028.44|0
1642667050000|2022-01-20 08:24:10|29035.51|29035.51|29035.51|29035.51|29035.51|29035.51|29035.51|29035.51|0
1642667060000|2022-01-20 08:24:20|29033.71|29033.71|29033.71|29033.71|29033.71|29033.71|29033.71|29033.71|0
1642667090000|2022-01-20 08:24:50|29026.64|29026.64|29026.64|29026.64|29026.64|29026.64|29026.64|29026.64|0
1642667100000|2022-01-20 08:25:00|29012.5|29012.5|29005.43|29005.43|29012.5|29012.5|29005.43|29005.43|0
1642667120000|2022-01-20 08:25:20|29004.83|29004.83|29004.83|29004.83|29008.36|29008.36|28997.76|28997.76|0
1642667130000|2022-01-20 08:25:30|29005.24|29005.24|29005.24|29005.24|29005.24|29005.24|29005.24|29005.24|0
1642667140000|2022-01-20 08:25:40|29005.84|29005.84|29012.5|29012.5|29012.91|29012.91|29005.84|29005.84|0
1642667150000|2022-01-20 08:25:50|29016.03|29016.03|29016.03|29016.03|29016.03|29016.03|29016.03|29016.03|0
1642667160000|2022-01-20 08:26:00|29008.96|29008.96|29008.96|29008.96|29008.96|29008.96|29008.96|29008.96|0
1642667190000|2022-01-20 08:26:30|29001.89|29001.89|29008.96|29008.96|29008.96|29008.96|29001.89|29001.89|0
1642667200000|2022-01-20 08:26:40|29008.55|29008.55|29012.09|29012.09|29012.09|29012.09|29008.55|29008.55|0
1642667210000|2022-01-20 08:26:50|29012.69|29012.69|29012.69|29012.69|29012.69|29012.69|29012.69|29012.69|0
1642667230000|2022-01-20 08:27:10|29009.15|29009.15|29009.15|29009.15|29009.15|29009.15|29009.15|29009.15|0
1642667240000|2022-01-20 08:27:20|29002.08|29002.08|29002.08|29002.08|29002.08|29002.08|29002.08|29002.08|0
1642667250000|2022-01-20 08:27:30|28991.48|28991.48|28991.48|28991.48|28991.48|28991.48|28991.48|28991.48|0
1642667270000|2022-01-20 08:27:50|28998.55|28998.55|29002.08|29002.08|29002.08|29002.08|28998.55|28998.55|0
1642667280000|2022-01-20 08:28:00|29009.15|29009.15|29000.88|29000.88|29009.15|29009.15|29000.88|29000.88|0
1642667310000|2022-01-20 08:28:30|28997.35|28997.35|28990.28|28990.28|28997.35|28997.35|28990.28|28990.28|0
1642667330000|2022-01-20 08:28:50|28986.74|28986.74|28986.74|28986.74|28986.74|28986.74|28986.74|28986.74|0
1642667340000|2022-01-20 08:29:00|28979.67|28979.67|28986.74|28986.74|28986.74|28986.74|28979.67|28979.67|0
1642667380000|2022-01-20 08:29:40|28993.81|28993.81|28993.81|28993.81|28993.81|28993.81|28993.81|28993.81|0
1642667390000|2022-01-20 08:29:50|28994.41|28994.41|28994.41|28994.41|28994.41|28994.41|28994.41|28994.41|0
1642667400000|2022-01-20 08:30:00|28987.34|28987.34|28976.14|28976.14|28987.34|28987.34|28976.14|28976.14|0
1642667420000|2022-01-20 08:30:20|28976.74|28976.74|28998.55|28998.55|28998.55|28998.55|28976.74|28976.74|0
1642667430000|2022-01-20 08:30:30|28995.01|28995.01|28995.01|28995.01|28995.01|28995.01|28995.01|28995.01|0
1642667460000|2022-01-20 08:31:00|28984.41|28984.41|28983.81|28983.81|28984.41|28984.41|28983.81|28983.81|0
1642667500000|2022-01-20 08:31:40|28987.34|28987.34|28988.55|28988.55|28988.55|28988.55|28987.34|28987.34|0
1642667520000|2022-01-20 08:32:00|28985.01|28985.01|28988.55|28988.55|28988.55|28988.55|28985.01|28985.01|0
1642667540000|2022-01-20 08:32:20|28995.62|28995.62|28992.08|28992.08|28995.62|28995.62|28992.08|28992.08|0
1642667580000|2022-01-20 08:33:00|29002.69|29002.69|29015.09|29015.09|29015.09|29015.09|29002.69|29002.69|0
1642667590000|2022-01-20 08:33:10|29008.02|29008.02|29008.02|29008.02|29011.56|29011.56|29008.02|29008.02|0
1642667610000|2022-01-20 08:33:30|29007.3|29007.3|29014.37|29014.37|29014.37|29014.37|29007.3|29007.3|0
1642667620000|2022-01-20 08:33:40|29021.44|29021.44|29021.44|29021.44|29021.44|29021.44|29021.44|29021.44|0
1642667640000|2022-01-20 08:34:00|29024.97|29024.97|29024.97|29024.97|29024.97|29024.97|29024.97|29024.97|0
1642667650000|2022-01-20 08:34:10|29023.77|29023.77|29035.58|29035.58|29035.58|29035.58|29023.77|29023.77|0
1642667670000|2022-01-20 08:34:30|29034.98|29034.98|29034.98|29034.98|29034.98|29034.98|29034.98|29034.98|0
1642667680000|2022-01-20 08:34:40|29035.58|29035.58|29035.58|29035.58|29035.58|29035.58|29035.58|29035.58|0
1642667690000|2022-01-20 08:34:50|29049.72|29049.72|29053.25|29053.25|29053.25|29053.25|29046.18|29046.18|0
1642667700000|2022-01-20 08:35:00|29049.72|29049.72|29042.65|29042.65|29056.79|29056.79|29042.65|29042.65|0
1642667710000|2022-01-20 08:35:10|29046.18|29046.18|29039.11|29039.11|29046.18|29046.18|29039.11|29039.11|0
1642667740000|2022-01-20 08:35:40|29039.52|29039.52|29040.34|29040.34|29040.34|29040.34|29039.52|29039.52|0
1642667750000|2022-01-20 08:35:50|29047.41|29047.41|29054.48|29054.48|29054.48|29054.48|29047.41|29047.41|0
1642667760000|2022-01-20 08:36:00|29058.01|29058.01|29058.01|29058.01|29058.01|29058.01|29058.01|29058.01|0
1642667770000|2022-01-20 08:36:10|29058.42|29058.42|29054.89|29054.89|29058.42|29058.42|29054.89|29054.89|0
1642667780000|2022-01-20 08:36:20|29054.29|29054.29|29050.75|29050.75|29054.29|29054.29|29050.75|29050.75|0
1642667800000|2022-01-20 08:36:40|29040.15|29040.15|29043.68|29043.68|29043.68|29043.68|29040.15|29040.15|0
1642667810000|2022-01-20 08:36:50|29047.22|29047.22|29043.68|29043.68|29047.22|29047.22|29043.68|29043.68|0
1642667840000|2022-01-20 08:37:20|29043.27|29043.27|29036.2|29036.2|29043.27|29043.27|29036.2|29036.2|0
1642667860000|2022-01-20 08:37:40|29032.67|29032.67|29032.67|29032.67|29032.67|29032.67|29032.67|29032.67|0
1642667880000|2022-01-20 08:38:00|29029.13|29029.13|29036.2|29036.2|29036.2|29036.2|29029.13|29029.13|0
1642667900000|2022-01-20 08:38:20|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|0
1642667910000|2022-01-20 08:38:30|29036.2|29036.2|29036.2|29036.2|29036.2|29036.2|29036.2|29036.2|0
1642667920000|2022-01-20 08:38:40|29043.27|29043.27|29039.74|29039.74|29043.27|29043.27|29039.74|29039.74|0
1642667930000|2022-01-20 08:38:50|29036.2|29036.2|29036.2|29036.2|29036.2|29036.2|29036.2|29036.2|0
1642667960000|2022-01-20 08:39:20|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|0
1642667970000|2022-01-20 08:39:30|29025.6|29025.6|29025.6|29025.6|29025.6|29025.6|29025.6|29025.6|0
1642667980000|2022-01-20 08:39:40|29022.06|29022.06|29022.06|29022.06|29022.06|29022.06|29022.06|29022.06|0
1642668000000|2022-01-20 08:40:00|29015|29015|29013.57|29013.57|29015|29015|29013.57|29013.57|0
1642668010000|2022-01-20 08:40:10|29017.11|29017.11|29017.11|29017.11|29017.11|29017.11|29017.11|29017.11|0
1642668020000|2022-01-20 08:40:20|29020.64|29020.64|29020.64|29020.64|29020.64|29020.64|29020.64|29020.64|0
1642668030000|2022-01-20 08:40:30|29027.71|29027.71|29027.71|29027.71|29027.71|29027.71|29027.71|29027.71|0
1642668040000|2022-01-20 08:40:40|29031.25|29031.25|29031.25|29031.25|29031.25|29031.25|29031.25|29031.25|0
1642668090000|2022-01-20 08:41:30|29027.71|29027.71|29027.71|29027.71|29027.71|29027.71|29027.71|29027.71|0
1642668100000|2022-01-20 08:41:40|29024.18|29024.18|29027.71|29027.71|29031.25|29031.25|29024.18|29024.18|0
1642668120000|2022-01-20 08:42:00|29024.18|29024.18|29026.58|29026.58|29026.58|29026.58|29024.18|29024.18|0
1642668130000|2022-01-20 08:42:10|29025.76|29025.76|29022.23|29022.23|29025.76|29025.76|29022.23|29022.23|0
1642668140000|2022-01-20 08:42:20|29025.76|29025.76|29025.76|29025.76|29029.3|29029.3|29022.23|29022.23|0
1642668150000|2022-01-20 08:42:30|29026.36|29026.36|29019.29|29019.29|29026.36|29026.36|29019.29|29019.29|0
1642668170000|2022-01-20 08:42:50|29022.83|29022.83|29022.83|29022.83|29026.36|29026.36|29022.83|29022.83|0
1642668180000|2022-01-20 08:43:00|29012.22|29012.22|29011.14|29011.14|29012.22|29012.22|29011.14|29011.14|0
1642668190000|2022-01-20 08:43:10|29004.07|29004.07|29004.07|29004.07|29004.07|29004.07|29004.07|29004.07|0
1642668200000|2022-01-20 08:43:20|29001.67|29001.67|29001.67|29001.67|29001.67|29001.67|29001.67|29001.67|0
1642668210000|2022-01-20 08:43:30|29001.42|29001.42|29001.42|29001.42|29001.42|29001.42|29001.42|29001.42|0
1642668230000|2022-01-20 08:43:50|29001.83|29001.83|29013.4|29013.4|29013.4|29013.4|29001.59|29001.59|0
1642668250000|2022-01-20 08:44:10|29012.99|29012.99|29012.99|29012.99|29012.99|29012.99|29012.99|29012.99|0
1642668270000|2022-01-20 08:44:30|29012.5|29012.5|29005.43|29005.43|29012.5|29012.5|29005.43|29005.43|0
1642668290000|2022-01-20 08:44:50|29004.83|29004.83|28990.69|28990.69|29004.83|29004.83|28990.69|28990.69|0
1642668310000|2022-01-20 08:45:10|28990.28|28990.28|28989.68|28989.68|28990.28|28990.28|28989.68|28989.68|0
1642668320000|2022-01-20 08:45:20|28993.22|28993.22|28996.75|28996.75|28996.75|28996.75|28993.22|28993.22|0
1642668330000|2022-01-20 08:45:30|29010.89|29010.89|29010.89|29010.89|29010.89|29010.89|29010.89|29010.89|0
1642668350000|2022-01-20 08:45:50|29009.69|29009.69|29009.09|29009.09|29009.69|29009.69|29009.09|29009.09|0
1642668370000|2022-01-20 08:46:10|29005.56|29005.56|29005.56|29005.56|29005.56|29005.56|29005.56|29005.56|0
1642668380000|2022-01-20 08:46:20|28998.49|28998.49|28998.49|28998.49|28998.49|28998.49|28998.49|28998.49|0
1642668410000|2022-01-20 08:46:50|29002.02|29002.02|29002.02|29002.02|29002.02|29002.02|29002.02|29002.02|0
1642668420000|2022-01-20 08:47:00|29003.22|29003.22|29003.63|29003.63|29003.63|29003.63|29003.22|29003.22|0
1642668440000|2022-01-20 08:47:20|29003.22|29003.22|29003.22|29003.22|29003.22|29003.22|29003.22|29003.22|0
1642668450000|2022-01-20 08:47:30|29002.62|29002.62|29002.62|29002.62|29002.62|29002.62|29002.62|29002.62|0
1642668460000|2022-01-20 08:47:40|29002.21|29002.21|29002.21|29002.21|29002.21|29002.21|29002.21|29002.21|0
1642668470000|2022-01-20 08:47:50|28998.68|28998.68|28998.68|28998.68|28998.68|28998.68|28998.68|28998.68|0
1642668510000|2022-01-20 08:48:30|29009.28|29009.28|29002.21|29002.21|29009.28|29009.28|29002.21|29002.21|0
1642668550000|2022-01-20 08:49:10|29001.01|29001.01|29001.01|29001.01|29001.01|29001.01|29001.01|29001.01|0
1642668570000|2022-01-20 08:49:30|29000.41|29000.41|29000.41|29000.41|29000.41|29000.41|29000.41|29000.41|0
1642668580000|2022-01-20 08:49:40|29001.01|29001.01|29008.08|29008.08|29011.61|29011.61|29001.01|29001.01|0
1642668600000|2022-01-20 08:50:00|29008.68|29008.68|29008.68|29008.68|29008.68|29008.68|29008.68|29008.68|0
1642668650000|2022-01-20 08:50:50|29015.75|29015.75|29015.75|29015.75|29015.75|29015.75|29015.75|29015.75|0
1642668670000|2022-01-20 08:51:10|29012.22|29012.22|29012.22|29012.22|29012.22|29012.22|29012.22|29012.22|0
1642668690000|2022-01-20 08:51:30|29012.7|29012.7|29012.7|29012.7|29012.7|29012.7|29012.7|29012.7|0
1642668700000|2022-01-20 08:51:40|29013.3|29013.3|29017.05|29017.05|29017.65|29017.65|29013.3|29013.3|0
1642668720000|2022-01-20 08:52:00|29020.59|29020.59|29020.59|29020.59|29020.59|29020.59|29020.59|29020.59|0
1642668740000|2022-01-20 08:52:20|29020.83|29020.83|29020.83|29020.83|29020.83|29020.83|29020.83|29020.83|0
1642668760000|2022-01-20 08:52:40|29013.76|29013.76|29010.23|29010.23|29013.76|29013.76|29010.23|29010.23|0
1642668770000|2022-01-20 08:52:50|29006.69|29006.69|29006.69|29006.69|29006.69|29006.69|29006.69|29006.69|0
1642668780000|2022-01-20 08:53:00|29010.23|29010.23|29010.23|29010.23|29010.23|29010.23|29010.23|29010.23|0
1642668790000|2022-01-20 08:53:10|29006.69|29006.69|29006.69|29006.69|29006.69|29006.69|29006.69|29006.69|0
1642668820000|2022-01-20 08:53:40|29007.29|29007.29|29007.29|29007.29|29007.29|29007.29|29007.29|29007.29|0
1642668830000|2022-01-20 08:53:50|29000.22|29000.22|29003.76|29003.76|29003.76|29003.76|29000.22|29000.22|0
1642668850000|2022-01-20 08:54:10|29003.35|29003.35|29004.55|29004.55|29004.55|29004.55|29003.35|29003.35|0
1642668880000|2022-01-20 08:54:40|29008.08|29008.08|29008.08|29008.08|29008.08|29008.08|29008.08|29008.08|0
1642668900000|2022-01-20 08:55:00|29004.55|29004.55|29004.55|29004.55|29004.55|29004.55|29004.55|29004.55|0
1642668910000|2022-01-20 08:55:10|29008.08|29008.08|29004.55|29004.55|29008.08|29008.08|29004.55|29004.55|0
1642668950000|2022-01-20 08:55:50|29011.62|29011.62|29015.15|29015.15|29015.15|29015.15|29011.62|29011.62|0
1642668960000|2022-01-20 08:56:00|29018.69|29018.69|29011.62|29011.62|29018.69|29018.69|29011.62|29011.62|0
1642668970000|2022-01-20 08:56:10|29022.22|29022.22|29025.76|29025.76|29025.76|29025.76|29022.22|29022.22|0
1642668980000|2022-01-20 08:56:20|29022.22|29022.22|29022.22|29022.22|29022.22|29022.22|29022.22|29022.22|0
1642668990000|2022-01-20 08:56:30|29015.15|29015.15|29015.15|29015.15|29015.15|29015.15|29011.62|29011.62|0
1642669010000|2022-01-20 08:56:50|29004.55|29004.55|28996.28|28996.28|29004.55|29004.55|28996.28|28996.28|0
1642669020000|2022-01-20 08:57:00|28995.87|28995.87|28995.87|28995.87|28995.87|28995.87|28995.87|28995.87|0
1642669040000|2022-01-20 08:57:20|28995.27|28995.27|28994.67|28994.67|28995.27|28995.27|28994.67|28994.67|0
1642669060000|2022-01-20 08:57:40|29006.06|29006.06|29002.53|29002.53|29006.06|29006.06|29002.53|29002.53|0
1642669090000|2022-01-20 08:58:10|29006.06|29006.06|28998.99|28998.99|29006.06|29006.06|28998.99|28998.99|0
1642669100000|2022-01-20 08:58:20|29002.53|29002.53|29006.06|29006.06|29006.06|29006.06|29002.53|29002.53|0
1642669110000|2022-01-20 08:58:30|29002.53|29002.53|29002.53|29002.53|29002.53|29002.53|29002.53|29002.53|0
1642669120000|2022-01-20 08:58:40|28998.99|28998.99|29002.53|29002.53|29002.53|29002.53|28998.99|28998.99|0
1642669140000|2022-01-20 08:59:00|28998.99|28998.99|28998.99|28998.99|28998.99|28998.99|28998.99|28998.99|0
1642669160000|2022-01-20 08:59:20|28995.46|28995.46|28995.46|28995.46|28995.46|28995.46|28995.46|28995.46|0
1642669190000|2022-01-20 08:59:50|29006.06|29006.06|28998.99|28998.99|29006.06|29006.06|28998.99|28998.99|0
1642669200000|2022-01-20 09:00:00|29002.53|29002.53|28998.99|28998.99|29002.53|29002.53|28998.99|28998.99|0
1642669210000|2022-01-20 09:00:10|29002.53|29002.53|29009.6|29009.6|29009.6|29009.6|29002.53|29002.53|0
1642669220000|2022-01-20 09:00:20|29006.06|29006.06|29006.06|29006.06|29006.06|29006.06|29006.06|29006.06|0
1642669240000|2022-01-20 09:00:40|28998.99|28998.99|28998.99|28998.99|28998.99|28998.99|28998.99|28998.99|0
1642669260000|2022-01-20 09:01:00|29002.53|29002.53|28995.46|28995.46|29002.53|29002.53|28995.46|28995.46|0
1642669280000|2022-01-20 09:01:20|28998.99|28998.99|28998.99|28998.99|28998.99|28998.99|28998.99|28998.99|0
1642669300000|2022-01-20 09:01:40|28995.46|28995.46|28995.46|28995.46|28995.46|28995.46|28995.46|28995.46|0
1642669310000|2022-01-20 09:01:50|29002.53|29002.53|29006.06|29006.06|29006.06|29006.06|29002.53|29002.53|0
1642669320000|2022-01-20 09:02:00|29009.6|29009.6|29009.6|29009.6|29009.6|29009.6|29009.6|29009.6|0
1642669330000|2022-01-20 09:02:10|29002.53|29002.53|29002.53|29002.53|29002.53|29002.53|29002.53|29002.53|0
1642669380000|2022-01-20 09:03:00|28995.46|28995.46|28996.66|28996.66|28996.66|28996.66|28995.46|28995.46|0
1642669390000|2022-01-20 09:03:10|28997.26|28997.26|29000.8|29000.8|29000.8|29000.8|28997.26|28997.26|0
1642669400000|2022-01-20 09:03:20|29002|29002|29001.4|29001.4|29002|29002|29000.8|29000.8|0
1642669440000|2022-01-20 09:04:00|28997.86|28997.86|28997.86|28997.86|28997.86|28997.86|28997.26|28997.26|0
1642669450000|2022-01-20 09:04:10|28997.26|28997.26|28996.53|28996.53|28997.26|28997.26|28996.53|28996.53|0
1642669470000|2022-01-20 09:04:30|29000.07|29000.07|29000.07|29000.07|29000.07|29000.07|29000.07|29000.07|0
1642669480000|2022-01-20 09:04:40|29000.67|29000.67|29000.67|29000.67|29000.67|29000.67|29000.67|29000.67|0
1642669490000|2022-01-20 09:04:50|29007.74|29007.74|29004.2|29004.2|29007.74|29007.74|29004.2|29004.2|0
1642669500000|2022-01-20 09:05:00|29003.96|29003.96|29002.76|29002.76|29003.96|29003.96|29002.76|29002.76|0
1642669510000|2022-01-20 09:05:10|28999.23|28999.23|28999.23|28999.23|28999.23|28999.23|28999.23|28999.23|0
1642669520000|2022-01-20 09:05:20|28995.69|28995.69|28992.76|28992.76|28996.29|28996.29|28992.76|28992.76|0
1642669530000|2022-01-20 09:05:30|28985.69|28985.69|28970.35|28970.35|28985.69|28985.69|28966.81|28966.81|0
1642669540000|2022-01-20 09:05:40|28973.88|28973.88|28977.42|28977.42|28977.42|28977.42|28973.88|28973.88|0
1642669560000|2022-01-20 09:06:00|28980.95|28980.95|28980.95|28980.95|28980.95|28980.95|28980.95|28980.95|0
1642669570000|2022-01-20 09:06:10|28988.02|28988.02|28988.02|28988.02|28988.02|28988.02|28988.02|28988.02|0
1642669590000|2022-01-20 09:06:30|28991.56|28991.56|28991.56|28991.56|28991.56|28991.56|28991.56|28991.56|0
1642669600000|2022-01-20 09:06:40|28989.92|28989.92|28989.92|28989.92|28989.92|28989.92|28989.92|28989.92|0
1642669610000|2022-01-20 09:06:50|28986.38|28986.38|28993.45|28993.45|28993.45|28993.45|28982.85|28982.85|0
1642669620000|2022-01-20 09:07:00|28996.99|28996.99|28996.99|28996.99|28996.99|28996.99|28996.99|28996.99|0
1642669640000|2022-01-20 09:07:20|29004.06|29004.06|29011.13|29011.13|29011.13|29011.13|29004.06|29004.06|0
1642669660000|2022-01-20 09:07:40|29018.2|29018.2|29025.27|29025.27|29025.27|29025.27|29018.2|29018.2|0
1642669670000|2022-01-20 09:07:50|29021.73|29021.73|29004.06|29004.06|29021.73|29021.73|29004.06|29004.06|0
1642669680000|2022-01-20 09:08:00|29003.09|29003.09|29003.09|29003.09|29003.09|29003.09|29003.09|29003.09|0
1642669690000|2022-01-20 09:08:10|29003.69|29003.69|29018.05|29018.05|29018.05|29018.05|29003.09|29003.09|0
1642669700000|2022-01-20 09:08:20|29018.65|29018.65|29018.65|29018.65|29018.65|29018.65|29018.65|29018.65|0
1642669710000|2022-01-20 09:08:30|29025.72|29025.72|29025.72|29025.72|29025.72|29025.72|29025.72|29025.72|0
1642669750000|2022-01-20 09:09:10|29024.99|29024.99|29024.99|29024.99|29024.99|29024.99|29024.99|29024.99|0
1642669760000|2022-01-20 09:09:20|29017.92|29017.92|29017.92|29017.92|29017.92|29017.92|29017.92|29017.92|0
1642669780000|2022-01-20 09:09:40|29021.46|29021.46|29021.46|29021.46|29021.46|29021.46|29021.46|29021.46|0
1642669790000|2022-01-20 09:09:50|29021.21|29021.21|29021.21|29021.21|29021.21|29021.21|29021.21|29021.21|0
1642669800000|2022-01-20 09:10:00|29014.14|29014.14|29014.14|29014.14|29014.14|29014.14|29014.14|29014.14|0
1642669810000|2022-01-20 09:10:10|29010.61|29010.61|29010.61|29010.61|29010.61|29010.61|29010.61|29010.61|0
1642669840000|2022-01-20 09:10:40|29003.54|29003.54|28998.2|28998.2|29003.54|29003.54|28998.2|28998.2|0
1642669910000|2022-01-20 09:11:50|28998.93|28998.93|28999.17|28999.17|28999.17|28999.17|28998.93|28998.93|0
1642669920000|2022-01-20 09:12:00|28998.57|28998.57|28998.57|28998.57|28998.57|28998.57|28998.57|28998.57|0
1642669930000|2022-01-20 09:12:10|29002.1|29002.1|28998.57|28998.57|29002.1|29002.1|28995.04|28995.04|0
1642669940000|2022-01-20 09:12:20|28995.04|28995.04|28995.04|28995.04|28995.04|28995.04|28995.04|28995.04|0
1642669960000|2022-01-20 09:12:40|28994.22|28994.22|28994.22|28994.22|28994.22|28994.22|28994.22|28994.22|0
1642669980000|2022-01-20 09:13:00|29004.82|29004.82|29000.4|29000.4|29004.82|29004.82|28999.67|28999.67|0
1642670000000|2022-01-20 09:13:20|29003.93|29003.93|29003.93|29003.93|29003.93|29003.93|29003.93|29003.93|0
1642670010000|2022-01-20 09:13:30|29000.4|29000.4|28996.87|28996.87|29000.4|29000.4|28996.87|28996.87|0
1642670040000|2022-01-20 09:14:00|28993.33|28993.33|28993.33|28993.33|28993.33|28993.33|28993.33|28993.33|0
1642670050000|2022-01-20 09:14:10|29000.4|29000.4|29000.4|29000.4|29000.4|29000.4|29000.4|29000.4|0
1642670150000|2022-01-20 09:15:50|29003.93|29003.93|29003.93|29003.93|29003.93|29003.93|29003.93|29003.93|0
1642670170000|2022-01-20 09:16:10|29004.54|29004.54|29001|29001|29004.54|29004.54|29001|29001|0
1642670180000|2022-01-20 09:16:20|29001.6|29001.6|29002.2|29002.2|29002.2|29002.2|29001.6|29001.6|0
1642670190000|2022-01-20 09:16:30|29005.74|29005.74|29005.74|29005.74|29005.74|29005.74|29005.74|29005.74|0
1642670210000|2022-01-20 09:16:50|29002.2|29002.2|29002.2|29002.2|29002.2|29002.2|29002.2|29002.2|0
1642670220000|2022-01-20 09:17:00|28998.67|28998.67|28998.67|28998.67|28998.67|28998.67|28998.67|28998.67|0
1642670240000|2022-01-20 09:17:20|29005.74|29005.74|29005.74|29005.74|29005.74|29005.74|29005.74|29005.74|0
1642670260000|2022-01-20 09:17:40|29006.34|29006.34|29020.48|29020.48|29024.01|29024.01|29006.34|29006.34|0
1642670290000|2022-01-20 09:18:10|29024.01|29024.01|29024.01|29024.01|29024.01|29024.01|29024.01|29024.01|0
1642670300000|2022-01-20 09:18:20|29024.61|29024.61|29024.61|29024.61|29024.61|29024.61|29024.61|29024.61|0
1642670310000|2022-01-20 09:18:30|29021.08|29021.08|29021.08|29021.08|29021.08|29021.08|29021.08|29021.08|0
1642670330000|2022-01-20 09:18:50|29017.54|29017.54|29014.01|29014.01|29017.54|29017.54|29014.01|29014.01|0
1642670340000|2022-01-20 09:19:00|29010.47|29010.47|29010.47|29010.47|29010.47|29010.47|29010.47|29010.47|0
1642670400000|2022-01-20 09:20:00|29009.75|29009.75|29009.75|29009.75|29009.75|29009.75|29009.75|29009.75|0
1642670430000|2022-01-20 09:20:30|29016.82|29016.82|29017.42|29017.42|29017.42|29017.42|29016.82|29016.82|0
1642670450000|2022-01-20 09:20:50|29020.95|29020.95|29017.42|29017.42|29020.95|29020.95|29017.42|29017.42|0
1642670460000|2022-01-20 09:21:00|29020.95|29020.95|29020.95|29020.95|29020.95|29020.95|29020.95|29020.95|0
1642670480000|2022-01-20 09:21:20|29024.49|29024.49|29024.49|29024.49|29024.49|29024.49|29024.49|29024.49|0
1642670490000|2022-01-20 09:21:30|29020.95|29020.95|29021.55|29021.55|29021.55|29021.55|29020.95|29020.95|0
1642670500000|2022-01-20 09:21:40|29028.62|29028.62|29035.69|29035.69|29035.69|29035.69|29028.62|29028.62|0
1642670510000|2022-01-20 09:21:50|29036.1|29036.1|29036.51|29036.51|29036.51|29036.51|29036.1|29036.1|0
1642670540000|2022-01-20 09:22:20|29032.98|29032.98|29032.98|29032.98|29032.98|29032.98|29032.98|29032.98|0
1642670550000|2022-01-20 09:22:30|29040.05|29040.05|29040.05|29040.05|29040.05|29040.05|29040.05|29040.05|0
1642670610000|2022-01-20 09:23:30|29039.23|29039.23|29039.23|29039.23|29039.23|29039.23|29039.23|29039.23|0
1642670640000|2022-01-20 09:24:00|29056.9|29056.9|29099.68|29099.68|29099.92|29099.92|29056.9|29056.9|0
1642670650000|2022-01-20 09:24:10|29096.15|29096.15|29096.15|29096.15|29096.15|29096.15|29096.15|29096.15|0
1642670660000|2022-01-20 09:24:20|29092.61|29092.61|29092.61|29092.61|29092.61|29092.61|29092.61|29092.61|0
1642670670000|2022-01-20 09:24:30|29078.47|29078.47|29078.47|29078.47|29078.47|29078.47|29078.47|29078.47|0
1642670680000|2022-01-20 09:24:40|29079.67|29079.67|29069.07|29069.07|29083.21|29083.21|29069.07|29069.07|0
1642670700000|2022-01-20 09:25:00|29072.6|29072.6|29072.6|29072.6|29072.6|29072.6|29072.6|29072.6|0
1642670720000|2022-01-20 09:25:20|29072|29072|29072|29072|29072|29072|29072|29072|0
1642670730000|2022-01-20 09:25:30|29068.47|29068.47|29068.47|29068.47|29068.47|29068.47|29068.47|29068.47|0
1642670750000|2022-01-20 09:25:50|29072|29072|29072|29072|29072|29072|29072|29072|0
1642670760000|2022-01-20 09:26:00|29072.6|29072.6|29072.6|29072.6|29072.6|29072.6|29072.6|29072.6|0
1642670770000|2022-01-20 09:26:10|29076.14|29076.14|29076.14|29076.14|29076.14|29076.14|29076.14|29076.14|0
1642670790000|2022-01-20 09:26:30|29079.67|29079.67|29080.87|29080.87|29080.87|29080.87|29079.67|29079.67|0
1642670810000|2022-01-20 09:26:50|29084.41|29084.41|29085.01|29085.01|29085.01|29085.01|29084.41|29084.41|0
1642670820000|2022-01-20 09:27:00|29092.08|29092.08|29088.96|29088.96|29092.49|29092.49|29088.96|29088.96|0
1642670830000|2022-01-20 09:27:10|29092.49|29092.49|29094.51|29094.51|29094.51|29094.51|29090.98|29090.98|0
1642670840000|2022-01-20 09:27:20|29098.05|29098.05|29098.05|29098.05|29098.05|29098.05|29098.05|29098.05|0
1642670870000|2022-01-20 09:27:50|29094.51|29094.51|29094.51|29094.51|29094.51|29094.51|29094.51|29094.51|0
1642670880000|2022-01-20 09:28:00|29101.58|29101.58|29101.58|29101.58|29101.58|29101.58|29101.58|29101.58|0
1642670890000|2022-01-20 09:28:10|29105.12|29105.12|29103.91|29103.91|29105.12|29105.12|29103.91|29103.91|0
1642670900000|2022-01-20 09:28:20|29100.38|29100.38|29096.84|29096.84|29100.38|29100.38|29096.84|29096.84|0
1642670910000|2022-01-20 09:28:30|29096.24|29096.24|29075.03|29075.03|29096.24|29096.24|29075.03|29075.03|0
1642670920000|2022-01-20 09:28:40|29071.5|29071.5|29071.5|29071.5|29071.5|29071.5|29071.5|29071.5|0
1642670930000|2022-01-20 09:28:50|29078.57|29078.57|29078.57|29078.57|29082.1|29082.1|29078.57|29078.57|0
1642670950000|2022-01-20 09:29:10|29082.1|29082.1|29075.03|29075.03|29082.1|29082.1|29075.03|29075.03|0
1642670970000|2022-01-20 09:29:30|29078.57|29078.57|29078.57|29078.57|29078.57|29078.57|29075.03|29075.03|0
1642670980000|2022-01-20 09:29:40|29077.97|29077.97|29077.97|29077.97|29077.97|29077.97|29077.97|29077.97|0
1642671020000|2022-01-20 09:30:20|29074.43|29074.43|29074.43|29074.43|29074.43|29074.43|29074.43|29074.43|0
1642671030000|2022-01-20 09:30:30|29081.5|29081.5|29082.1|29082.1|29082.7|29082.7|29081.5|29081.5|0
1642671080000|2022-01-20 09:31:20|29089.17|29089.17|29096.24|29096.24|29096.24|29096.24|29089.17|29089.17|0
1642671100000|2022-01-20 09:31:40|29089.17|29089.17|29089.17|29089.17|29089.17|29089.17|29089.17|29089.17|0
1642671130000|2022-01-20 09:32:10|29092.71|29092.71|29089.17|29089.17|29092.71|29092.71|29089.17|29089.17|0
1642671140000|2022-01-20 09:32:20|29099.78|29099.78|29099.78|29099.78|29099.78|29099.78|29099.78|29099.78|0
1642671150000|2022-01-20 09:32:30|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|0
1642671160000|2022-01-20 09:32:40|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|0
1642671170000|2022-01-20 09:32:50|29124.52|29124.52|29124.52|29124.52|29124.52|29124.52|29124.52|29124.52|0
1642671200000|2022-01-20 09:33:20|29128.06|29128.06|29128.06|29128.06|29128.06|29128.06|29128.06|29128.06|0
1642671230000|2022-01-20 09:33:50|29131.59|29131.59|29135.13|29135.13|29135.13|29135.13|29131.59|29131.59|0
1642671240000|2022-01-20 09:34:00|29138.66|29138.66|29160.47|29160.47|29160.47|29160.47|29138.66|29138.66|0
1642671250000|2022-01-20 09:34:10|29161.07|29161.07|29161.32|29161.32|29161.32|29161.32|29161.07|29161.07|0
1642671260000|2022-01-20 09:34:20|29162.52|29162.52|29162.52|29162.52|29162.52|29162.52|29162.52|29162.52|0
1642671270000|2022-01-20 09:34:30|29155.45|29155.45|29155.45|29155.45|29155.45|29155.45|29155.45|29155.45|0
1642671280000|2022-01-20 09:34:40|29148.38|29148.38|29148.38|29148.38|29148.38|29148.38|29148.38|29148.38|0
1642671300000|2022-01-20 09:35:00|29144.84|29144.84|29141.31|29141.31|29144.84|29144.84|29137.77|29137.77|0
1642671310000|2022-01-20 09:35:10|29140.11|29140.11|29140.11|29140.11|29140.11|29140.11|29140.11|29140.11|0
1642671330000|2022-01-20 09:35:30|29139.86|29139.86|29136.33|29136.33|29139.86|29139.86|29136.33|29136.33|0
1642671340000|2022-01-20 09:35:40|29132.79|29132.79|29129.26|29129.26|29132.79|29132.79|29129.26|29129.26|0
1642671380000|2022-01-20 09:36:20|29136.33|29136.33|29136.33|29136.33|29136.33|29136.33|29136.33|29136.33|0
1642671390000|2022-01-20 09:36:30|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|0
1642671410000|2022-01-20 09:36:50|29139.26|29139.26|29132.19|29132.19|29139.26|29139.26|29132.19|29132.19|0
1642671440000|2022-01-20 09:37:20|29132.68|29132.68|29132.68|29132.68|29132.68|29132.68|29132.68|29132.68|0
1642671480000|2022-01-20 09:38:00|29143.28|29143.28|29143.28|29143.28|29143.28|29143.28|29143.28|29143.28|0
1642671500000|2022-01-20 09:38:20|29132.68|29132.68|29132.68|29132.68|29132.68|29132.68|29132.68|29132.68|0
1642671540000|2022-01-20 09:39:00|29150.35|29150.35|29153.89|29153.89|29153.89|29153.89|29150.35|29150.35|0
1642671550000|2022-01-20 09:39:10|29154.49|29154.49|29155.09|29155.09|29155.09|29155.09|29154.49|29154.49|0
1642671560000|2022-01-20 09:39:20|29151.55|29151.55|29151.55|29151.55|29151.55|29151.55|29151.55|29151.55|0
1642671580000|2022-01-20 09:39:40|29158.62|29158.62|29158.62|29158.62|29158.62|29158.62|29158.62|29158.62|0
1642671600000|2022-01-20 09:40:00|29158.21|29158.21|29158.21|29158.21|29158.21|29158.21|29158.21|29158.21|0
1642671610000|2022-01-20 09:40:10|29154.68|29154.68|29154.68|29154.68|29154.68|29154.68|29154.68|29154.68|0
1642671670000|2022-01-20 09:41:10|29151.14|29151.14|29140.54|29140.54|29151.14|29151.14|29140.54|29140.54|0
1642671700000|2022-01-20 09:41:40|29137|29137|29137|29137|29137|29137|29137|29137|0
1642671710000|2022-01-20 09:41:50|29140.54|29140.54|29140.54|29140.54|29140.54|29140.54|29140.54|29140.54|0
1642671740000|2022-01-20 09:42:20|29144.07|29144.07|29137|29137|29144.07|29144.07|29137|29137|0
1642671760000|2022-01-20 09:42:40|29133.47|29133.47|29137|29137|29137|29137|29133.47|29133.47|0
1642671780000|2022-01-20 09:43:00|29126.4|29126.4|29118.92|29118.92|29126.4|29126.4|29118.92|29118.92|0
1642671810000|2022-01-20 09:43:30|29122.45|29122.45|29122.45|29122.45|29122.45|29122.45|29122.45|29122.45|0
1642671830000|2022-01-20 09:43:50|29123.06|29123.06|29130.13|29130.13|29130.13|29130.13|29123.06|29123.06|0
1642671840000|2022-01-20 09:44:00|29129.52|29129.52|29125.99|29125.99|29129.52|29129.52|29125.99|29125.99|0
1642671850000|2022-01-20 09:44:10|29125.39|29125.39|29125.39|29125.39|29125.39|29125.39|29125.39|29125.39|0
1642671900000|2022-01-20 09:45:00|29127.19|29127.19|29127.19|29127.19|29127.19|29127.19|29127.19|29127.19|0
1642671930000|2022-01-20 09:45:30|29120.12|29120.12|29120.12|29120.12|29120.12|29120.12|29120.12|29120.12|0
1642671970000|2022-01-20 09:46:10|29127.19|29127.19|29123.66|29123.66|29127.19|29127.19|29123.66|29123.66|0
1642672020000|2022-01-20 09:47:00|29120.12|29120.12|29123.06|29123.06|29123.66|29123.66|29120.12|29120.12|0
1642672080000|2022-01-20 09:48:00|29115.99|29115.99|29115.99|29115.99|29119.52|29119.52|29115.99|29115.99|0
1642672090000|2022-01-20 09:48:10|29112.45|29112.45|29105.38|29105.38|29112.45|29112.45|29105.38|29105.38|0
1642672120000|2022-01-20 09:48:40|29112.45|29112.45|29112.45|29112.45|29112.45|29112.45|29112.45|29112.45|0
1642672130000|2022-01-20 09:48:50|29108.92|29108.92|29108.92|29108.92|29108.92|29108.92|29108.92|29108.92|0
1642672210000|2022-01-20 09:50:10|29108.32|29108.32|29107.11|29107.11|29108.32|29108.32|29107.11|29107.11|0
1642672220000|2022-01-20 09:50:20|29110.65|29110.65|29114.18|29114.18|29114.18|29114.18|29110.65|29110.65|0
1642672230000|2022-01-20 09:50:30|29117.72|29117.72|29117.72|29117.72|29117.72|29117.72|29117.72|29117.72|0
1642672240000|2022-01-20 09:50:40|29114.18|29114.18|29114.18|29114.18|29114.18|29114.18|29114.18|29114.18|0
1642672270000|2022-01-20 09:51:10|29114.59|29114.59|29114.59|29114.59|29114.59|29114.59|29114.59|29114.59|0
1642672290000|2022-01-20 09:51:30|29121.66|29121.66|29114.59|29114.59|29121.66|29121.66|29114.59|29114.59|0
1642672300000|2022-01-20 09:51:40|29118.13|29118.13|29118.13|29118.13|29118.13|29118.13|29118.13|29118.13|0
1642672330000|2022-01-20 09:52:10|29118.61|29118.61|29118.85|29118.85|29118.85|29118.85|29118.61|29118.61|0
1642672370000|2022-01-20 09:52:50|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|29119.46|0
1642672390000|2022-01-20 09:53:10|29119.21|29119.21|29119.21|29119.21|29119.21|29119.21|29119.21|29119.21|0
1642672450000|2022-01-20 09:54:10|29115.68|29115.68|29119.21|29119.21|29119.21|29119.21|29115.68|29115.68|0
1642672460000|2022-01-20 09:54:20|29122.75|29122.75|29122.75|29122.75|29122.75|29122.75|29122.75|29122.75|0
1642672470000|2022-01-20 09:54:30|29119.21|29119.21|29119.21|29119.21|29119.21|29119.21|29119.21|29119.21|0
1642672480000|2022-01-20 09:54:40|29115.68|29115.68|29115.68|29115.68|29115.68|29115.68|29115.68|29115.68|0
1642672550000|2022-01-20 09:55:50|29119.21|29119.21|29126.28|29126.28|29126.28|29126.28|29119.21|29119.21|0
1642672560000|2022-01-20 09:56:00|29119.21|29119.21|29101.54|29101.54|29119.21|29119.21|29101.54|29101.54|0
1642672570000|2022-01-20 09:56:10|29105.07|29105.07|29115.68|29115.68|29115.68|29115.68|29105.07|29105.07|0
1642672600000|2022-01-20 09:56:40|29122.75|29122.75|29126.28|29126.28|29129.82|29129.82|29122.75|29122.75|0
1642672620000|2022-01-20 09:57:00|29119.21|29119.21|29115.68|29115.68|29119.21|29119.21|29115.68|29115.68|0
1642672710000|2022-01-20 09:58:30|29116.28|29116.28|29115.68|29115.68|29116.28|29116.28|29115.68|29115.68|0
1642672720000|2022-01-20 09:58:40|29114.45|29114.45|29114.45|29114.45|29114.45|29114.45|29114.45|29114.45|0
1642672730000|2022-01-20 09:58:50|29114.86|29114.86|29117.67|29117.67|29117.67|29117.67|29114.13|29114.13|0
1642672740000|2022-01-20 09:59:00|29128.27|29128.27|29124.74|29124.74|29131.81|29131.81|29124.74|29124.74|0
1642672760000|2022-01-20 09:59:20|29117.67|29117.67|29110.6|29110.6|29117.67|29117.67|29110.6|29110.6|0
1642672770000|2022-01-20 09:59:30|29117.67|29117.67|29117.67|29117.67|29117.67|29117.67|29117.67|29117.67|0
1642672790000|2022-01-20 09:59:50|29118.08|29118.08|29118.08|29118.08|29118.08|29118.08|29118.08|29118.08|0
1642672820000|2022-01-20 10:00:20|29117.48|29117.48|29117.48|29117.48|29117.48|29117.48|29117.48|29117.48|0
1642672850000|2022-01-20 10:00:50|29121.01|29121.01|29110.41|29110.41|29121.01|29121.01|29110.41|29110.41|0
1642672870000|2022-01-20 10:01:10|29106.87|29106.87|29106.87|29106.87|29106.87|29106.87|29106.87|29106.87|0
1642672920000|2022-01-20 10:02:00|29110.41|29110.41|29103.34|29103.34|29110.41|29110.41|29103.34|29103.34|0
1642672970000|2022-01-20 10:02:50|29099.8|29099.8|29099.8|29099.8|29099.8|29099.8|29099.8|29099.8|0
1642673000000|2022-01-20 10:03:20|29100.4|29100.4|29100.4|29100.4|29100.4|29100.4|29100.4|29100.4|0
1642673010000|2022-01-20 10:03:30|29103.94|29103.94|29103.94|29103.94|29103.94|29103.94|29103.94|29103.94|0
1642673030000|2022-01-20 10:03:50|29100.4|29100.4|29100.4|29100.4|29100.4|29100.4|29100.4|29100.4|0
1642673090000|2022-01-20 10:04:50|29093.33|29093.33|29096.87|29096.87|29096.87|29096.87|29093.33|29093.33|0
1642673100000|2022-01-20 10:05:00|29096.27|29096.27|29102.14|29102.14|29103.34|29103.34|29095.67|29095.67|0
1642673110000|2022-01-20 10:05:10|29100.93|29100.93|29100.93|29100.93|29100.93|29100.93|29100.93|29100.93|0
1642673120000|2022-01-20 10:05:20|29097.4|29097.4|29097.4|29097.4|29097.4|29097.4|29097.4|29097.4|0
1642673130000|2022-01-20 10:05:30|29096.99|29096.99|29096.39|29096.39|29096.99|29096.99|29095.79|29095.79|0
1642673140000|2022-01-20 10:05:40|29095.79|29095.79|29095.79|29095.79|29095.79|29095.79|29095.79|29095.79|0
1642673150000|2022-01-20 10:05:50|29095.19|29095.19|29095.19|29095.19|29095.19|29095.19|29095.19|29095.19|0
1642673160000|2022-01-20 10:06:00|29096.39|29096.39|29096.39|29096.39|29096.39|29096.39|29096.39|29096.39|0
1642673180000|2022-01-20 10:06:20|29092.85|29092.85|29085.78|29085.78|29092.85|29092.85|29085.78|29085.78|0
1642673250000|2022-01-20 10:07:30|29089.32|29089.32|29089.32|29089.32|29089.32|29089.32|29089.32|29089.32|0
1642673330000|2022-01-20 10:08:50|29092.85|29092.85|29092.85|29092.85|29092.85|29092.85|29092.85|29092.85|0
1642673400000|2022-01-20 10:10:00|29094.05|29094.05|29100.52|29100.52|29100.52|29100.52|29093.45|29093.45|0
1642673410000|2022-01-20 10:10:10|29100.93|29100.93|29100.93|29100.93|29100.93|29100.93|29100.93|29100.93|0
1642673420000|2022-01-20 10:10:20|29097.4|29097.4|29097.4|29097.4|29097.4|29097.4|29097.4|29097.4|0
1642673510000|2022-01-20 10:11:50|29100.93|29100.93|29100.93|29100.93|29100.93|29100.93|29100.93|29100.93|0
1642673520000|2022-01-20 10:12:00|29104.47|29104.47|29104.47|29104.47|29104.47|29104.47|29104.47|29104.47|0
1642673550000|2022-01-20 10:12:30|29105.67|29105.67|29112.74|29112.74|29112.74|29112.74|29105.67|29105.67|0
1642673560000|2022-01-20 10:12:40|29119.81|29119.81|29119.81|29119.81|29119.81|29119.81|29119.81|29119.81|0
1642673600000|2022-01-20 10:13:20|29126.88|29126.88|29130.41|29130.41|29130.41|29130.41|29126.88|29126.88|0
1642673640000|2022-01-20 10:14:00|29126.88|29126.88|29123.34|29123.34|29126.88|29126.88|29123.34|29123.34|0
1642673700000|2022-01-20 10:15:00|29123.95|29123.95|29123.34|29123.34|29123.95|29123.95|29123.34|29123.34|0
1642673730000|2022-01-20 10:15:30|29119.81|29119.81|29119.81|29119.81|29119.81|29119.81|29119.81|29119.81|0
1642673740000|2022-01-20 10:15:40|29121.01|29121.01|29121.01|29121.01|29121.01|29121.01|29121.01|29121.01|0
1642673750000|2022-01-20 10:15:50|29124.55|29124.55|29121.01|29121.01|29124.55|29124.55|29121.01|29121.01|0
1642673780000|2022-01-20 10:16:20|29113.94|29113.94|29117.48|29117.48|29117.48|29117.48|29113.94|29113.94|0
1642673800000|2022-01-20 10:16:40|29110.41|29110.41|29110.41|29110.41|29110.41|29110.41|29110.41|29110.41|0
1642673820000|2022-01-20 10:17:00|29103.34|29103.34|29103.34|29103.34|29103.34|29103.34|29103.34|29103.34|0
1642673830000|2022-01-20 10:17:10|29106.87|29106.87|29106.87|29106.87|29106.87|29106.87|29106.87|29106.87|0
1642673860000|2022-01-20 10:17:40|29103.34|29103.34|29103.34|29103.34|29103.34|29103.34|29103.34|29103.34|0
1642673900000|2022-01-20 10:18:20|29106.87|29106.87|29106.87|29106.87|29106.87|29106.87|29106.87|29106.87|0
1642673910000|2022-01-20 10:18:30|29107.47|29107.47|29106.87|29106.87|29107.47|29107.47|29106.87|29106.87|0
1642673940000|2022-01-20 10:19:00|29103.34|29103.34|29103.34|29103.34|29103.34|29103.34|29103.34|29103.34|0
1642674040000|2022-01-20 10:20:40|29099.8|29099.8|29103.34|29103.34|29103.34|29103.34|29099.8|29099.8|0
1642674090000|2022-01-20 10:21:30|29104.06|29104.06|29103.82|29103.82|29104.06|29104.06|29103.82|29103.82|0
1642674110000|2022-01-20 10:21:50|29105.02|29105.02|29105.02|29105.02|29105.02|29105.02|29105.02|29105.02|0
1642674130000|2022-01-20 10:22:10|29105.84|29105.84|29105.84|29105.84|29105.84|29105.84|29105.84|29105.84|0
1642674140000|2022-01-20 10:22:20|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|0
1642674150000|2022-01-20 10:22:30|29113.51|29113.51|29113.51|29113.51|29113.51|29113.51|29113.51|29113.51|0
1642674210000|2022-01-20 10:23:30|29106.44|29106.44|29109.98|29109.98|29109.98|29109.98|29106.44|29106.44|0
1642674220000|2022-01-20 10:23:40|29102.91|29102.91|29099.37|29099.37|29102.91|29102.91|29099.37|29099.37|0
1642674230000|2022-01-20 10:23:50|29102.91|29102.91|29102.91|29102.91|29102.91|29102.91|29102.91|29102.91|0
1642674270000|2022-01-20 10:24:30|29106.44|29106.44|29102.91|29102.91|29106.44|29106.44|29102.91|29102.91|0
1642674300000|2022-01-20 10:25:00|29095.84|29095.84|29095.84|29095.84|29099.37|29099.37|29095.84|29095.84|0
1642674380000|2022-01-20 10:26:20|29095.43|29095.43|29095.43|29095.43|29095.43|29095.43|29095.43|29095.43|0
1642674400000|2022-01-20 10:26:40|29095.02|29095.02|29095.02|29095.02|29095.02|29095.02|29095.02|29095.02|0
1642674410000|2022-01-20 10:26:50|29084.41|29084.41|29084.41|29084.41|29084.41|29084.41|29084.41|29084.41|0
1642674420000|2022-01-20 10:27:00|29087.95|29087.95|29084.41|29084.41|29087.95|29087.95|29080.88|29080.88|0
1642674430000|2022-01-20 10:27:10|29085.01|29085.01|29085.01|29085.01|29085.01|29085.01|29085.01|29085.01|0
1642674460000|2022-01-20 10:27:40|29077.94|29077.94|29081.48|29081.48|29081.48|29081.48|29077.94|29077.94|0
1642674520000|2022-01-20 10:28:40|29070.88|29070.88|29063.81|29063.81|29070.88|29070.88|29063.81|29063.81|0
1642674530000|2022-01-20 10:28:50|29058.47|29058.47|29046.06|29046.06|29058.47|29058.47|29045.46|29045.46|0
1642674540000|2022-01-20 10:29:00|29047.26|29047.26|29047.26|29047.26|29047.26|29047.26|29047.26|29047.26|0
1642674550000|2022-01-20 10:29:10|29054.33|29054.33|29061.4|29061.4|29061.4|29061.4|29054.33|29054.33|0
1642674560000|2022-01-20 10:29:20|29065.54|29065.54|29072.61|29072.61|29072.61|29072.61|29065.54|29065.54|0
1642674570000|2022-01-20 10:29:30|29073.02|29073.02|29073.02|29073.02|29073.02|29073.02|29073.02|29073.02|0
1642674600000|2022-01-20 10:30:00|29076.55|29076.55|29076.55|29076.55|29076.55|29076.55|29076.55|29076.55|0
1642674610000|2022-01-20 10:30:10|29080.09|29080.09|29080.09|29080.09|29080.09|29080.09|29080.09|29080.09|0
1642674620000|2022-01-20 10:30:20|29081.3|29081.3|29081.54|29081.54|29081.54|29081.54|29081.3|29081.3|0
1642674630000|2022-01-20 10:30:30|29085.07|29085.07|29085.07|29085.07|29085.07|29085.07|29085.07|29085.07|0
1642674800000|2022-01-20 10:33:20|29084.47|29084.47|29084.47|29084.47|29084.47|29084.47|29084.47|29084.47|0
1642674810000|2022-01-20 10:33:30|29084.06|29084.06|29087.6|29087.6|29087.6|29087.6|29084.06|29084.06|0
1642674820000|2022-01-20 10:33:40|29088.2|29088.2|29087|29087|29088.2|29088.2|29087|29087|0
1642674870000|2022-01-20 10:34:30|29094.07|29094.07|29095.27|29095.27|29095.27|29095.27|29088.2|29088.2|0
1642674950000|2022-01-20 10:35:50|29098.8|29098.8|29098.8|29098.8|29098.8|29098.8|29098.8|29098.8|0
1642674980000|2022-01-20 10:36:20|29095.27|29095.27|29091.73|29091.73|29095.27|29095.27|29091.73|29091.73|0
1642674990000|2022-01-20 10:36:30|29095.27|29095.27|29095.27|29095.27|29095.27|29095.27|29095.27|29095.27|0
1642675000000|2022-01-20 10:36:40|29091.73|29091.73|29098.8|29098.8|29098.8|29098.8|29091.73|29091.73|0
1642675010000|2022-01-20 10:36:50|29102.34|29102.34|29102.34|29102.34|29102.34|29102.34|29102.34|29102.34|0
1642675030000|2022-01-20 10:37:10|29098.8|29098.8|29088.2|29088.2|29098.8|29098.8|29088.2|29088.2|0
1642675050000|2022-01-20 10:37:30|29091.73|29091.73|29091.73|29091.73|29091.73|29091.73|29091.73|29091.73|0
1642675070000|2022-01-20 10:37:50|29095.27|29095.27|29095.27|29095.27|29095.27|29095.27|29095.27|29095.27|0
1642675100000|2022-01-20 10:38:20|29094.54|29094.54|29094.54|29094.54|29094.54|29094.54|29094.54|29094.54|0
1642675140000|2022-01-20 10:39:00|29098.08|29098.08|29098.08|29098.08|29098.08|29098.08|29098.08|29098.08|0
1642675190000|2022-01-20 10:39:50|29094.54|29094.54|29094.54|29094.54|29094.54|29094.54|29094.54|29094.54|0
1642675200000|2022-01-20 10:40:00|29091.01|29091.01|29091.01|29091.01|29091.01|29091.01|29091.01|29091.01|0
1642675210000|2022-01-20 10:40:10|29091.61|29091.61|29091.61|29091.61|29091.61|29091.61|29091.61|29091.61|0
1642675230000|2022-01-20 10:40:30|29102.21|29102.21|29105.75|29105.75|29105.75|29105.75|29102.21|29102.21|0
1642675250000|2022-01-20 10:40:50|29102.21|29102.21|29098.68|29098.68|29102.21|29102.21|29098.68|29098.68|0
1642675290000|2022-01-20 10:41:30|29091.61|29091.61|29091.61|29091.61|29091.61|29091.61|29091.61|29091.61|0
1642675300000|2022-01-20 10:41:40|29092.21|29092.21|29092.21|29092.21|29092.21|29092.21|29092.21|29092.21|0
1642675320000|2022-01-20 10:42:00|29095.74|29095.74|29099.04|29099.04|29099.28|29099.28|29095.74|29095.74|0
1642675340000|2022-01-20 10:42:20|29095.5|29095.5|29087.83|29087.83|29095.5|29095.5|29087.83|29087.83|0
1642675370000|2022-01-20 10:42:50|29088.43|29088.43|29088.43|29088.43|29088.43|29088.43|29088.43|29088.43|0
1642675380000|2022-01-20 10:43:00|29087.83|29087.83|29087.83|29087.83|29087.83|29087.83|29087.83|29087.83|0
1642675430000|2022-01-20 10:43:50|29080.76|29080.76|29080.76|29080.76|29080.76|29080.76|29080.76|29080.76|0
1642675490000|2022-01-20 10:44:50|29070.16|29070.16|29069.34|29069.34|29070.16|29070.16|29069.34|29069.34|0
1642675500000|2022-01-20 10:45:00|29068.74|29068.74|29064.79|29064.79|29068.74|29068.74|29064.79|29064.79|0
1642675520000|2022-01-20 10:45:20|29064.38|29064.38|29071.45|29071.45|29071.45|29071.45|29064.38|29064.38|0
1642675530000|2022-01-20 10:45:30|29070.85|29070.85|29067.32|29067.32|29070.85|29070.85|29067.32|29067.32|0
1642675540000|2022-01-20 10:45:40|29070.85|29070.85|29074.39|29074.39|29074.39|29074.39|29070.85|29070.85|0
1642675580000|2022-01-20 10:46:20|29070.85|29070.85|29063.78|29063.78|29070.85|29070.85|29063.78|29063.78|0
1642675590000|2022-01-20 10:46:30|29060.25|29060.25|29060.25|29060.25|29060.25|29060.25|29060.25|29060.25|0
1642675630000|2022-01-20 10:47:10|29063.78|29063.78|29063.78|29063.78|29063.78|29063.78|29063.78|29063.78|0
1642675670000|2022-01-20 10:47:50|29067.32|29067.32|29070.85|29070.85|29070.85|29070.85|29067.32|29067.32|0
1642675710000|2022-01-20 10:48:30|29071.45|29071.45|29071.45|29071.45|29071.45|29071.45|29071.45|29071.45|0
1642675770000|2022-01-20 10:49:30|29071.21|29071.21|29071.21|29071.21|29071.21|29071.21|29071.21|29071.21|0
1642675790000|2022-01-20 10:49:50|29070.61|29070.61|29071.21|29071.21|29071.21|29071.21|29070.61|29070.61|0
1642675820000|2022-01-20 10:50:20|29074.75|29074.75|29074.75|29074.75|29074.75|29074.75|29074.75|29074.75|0
1642675850000|2022-01-20 10:50:50|29075.35|29075.35|29075.35|29075.35|29075.35|29075.35|29075.35|29075.35|0
1642675900000|2022-01-20 10:51:40|29074.75|29074.75|29074.75|29074.75|29074.75|29074.75|29074.75|29074.75|0
1642675910000|2022-01-20 10:51:50|29078.28|29078.28|29078.28|29078.28|29078.28|29078.28|29077.68|29077.68|0
1642675920000|2022-01-20 10:52:00|29081.81|29081.81|29081.81|29081.81|29081.81|29081.81|29078.28|29078.28|0
1642675960000|2022-01-20 10:52:40|29080.61|29080.61|29080.61|29080.61|29080.61|29080.61|29080.61|29080.61|0
1642675980000|2022-01-20 10:53:00|29084.15|29084.15|29084.15|29084.15|29084.15|29084.15|29084.15|29084.15|0
1642675990000|2022-01-20 10:53:10|29091.22|29091.22|29091.22|29091.22|29091.22|29091.22|29091.22|29091.22|0
1642676010000|2022-01-20 10:53:30|29090.02|29090.02|29088.81|29088.81|29090.02|29090.02|29088.81|29088.81|0
1642676040000|2022-01-20 10:54:00|29085.28|29085.28|29081.34|29081.34|29088.81|29088.81|29081.34|29081.34|0
1642676050000|2022-01-20 10:54:10|29080.93|29080.93|29080.93|29080.93|29080.93|29080.93|29080.93|29080.93|0
1642676060000|2022-01-20 10:54:20|29081.74|29081.74|29078.21|29078.21|29081.74|29081.74|29078.21|29078.21|0
1642676090000|2022-01-20 10:54:50|29081.74|29081.74|29084.87|29084.87|29085.28|29085.28|29081.74|29081.74|0
1642676130000|2022-01-20 10:55:30|29085.28|29085.28|29085.28|29085.28|29085.28|29085.28|29085.28|29085.28|0
1642676150000|2022-01-20 10:55:50|29081.74|29081.74|29081.74|29081.74|29081.74|29081.74|29081.74|29081.74|0
1642676170000|2022-01-20 10:56:10|29081.14|29081.14|29081.14|29081.14|29081.14|29081.14|29081.14|29081.14|0
1642676180000|2022-01-20 10:56:20|29079.94|29079.94|29079.94|29079.94|29079.94|29079.94|29079.94|29079.94|0
1642676220000|2022-01-20 10:57:00|29079.53|29079.53|29079.53|29079.53|29079.53|29079.53|29079.53|29079.53|0
1642676230000|2022-01-20 10:57:10|29078.93|29078.93|29078.93|29078.93|29078.93|29078.93|29078.93|29078.93|0
1642676250000|2022-01-20 10:57:30|29075.4|29075.4|29075.4|29075.4|29075.4|29075.4|29071.86|29071.86|0
1642676260000|2022-01-20 10:57:40|29071.86|29071.86|29071.86|29071.86|29071.86|29071.86|29071.86|29071.86|0
1642676280000|2022-01-20 10:58:00|29071.26|29071.26|29071.86|29071.86|29071.86|29071.86|29071.26|29071.26|0
1642676290000|2022-01-20 10:58:10|29071.26|29071.26|29071.26|29071.26|29071.26|29071.26|29071.26|29071.26|0
1642676300000|2022-01-20 10:58:20|29070.66|29070.66|29070.66|29070.66|29070.66|29070.66|29070.66|29070.66|0
1642676320000|2022-01-20 10:58:40|29070.06|29070.06|29070.06|29070.06|29070.06|29070.06|29070.06|29070.06|0
1642676330000|2022-01-20 10:58:50|29070.66|29070.66|29070.66|29070.66|29070.66|29070.66|29070.66|29070.66|0
1642676350000|2022-01-20 10:59:10|29077.73|29077.73|29081.27|29081.27|29084.8|29084.8|29077.73|29077.73|0
1642676390000|2022-01-20 10:59:50|29080.86|29080.86|29080.86|29080.86|29080.86|29080.86|29080.25|29080.25|0
1642676410000|2022-01-20 11:00:10|29080.25|29080.25|29079.65|29079.65|29080.25|29080.25|29079.65|29079.65|0
1642676420000|2022-01-20 11:00:20|29080.86|29080.86|29077.32|29077.32|29080.86|29080.86|29077.32|29077.32|0
1642676430000|2022-01-20 11:00:30|29077.92|29077.92|29089.13|29089.13|29089.13|29089.13|29077.92|29077.92|0
1642676450000|2022-01-20 11:00:50|29085.59|29085.59|29096.2|29096.2|29096.2|29096.2|29085.59|29085.59|0
1642676460000|2022-01-20 11:01:00|29099.73|29099.73|29099.73|29099.73|29099.73|29099.73|29099.73|29099.73|0
1642676470000|2022-01-20 11:01:10|29092.66|29092.66|29089.13|29089.13|29092.66|29092.66|29089.13|29089.13|0
1642676480000|2022-01-20 11:01:20|29085.59|29085.59|29085.59|29085.59|29085.59|29085.59|29085.59|29085.59|0
1642676490000|2022-01-20 11:01:30|29089.13|29089.13|29092.66|29092.66|29092.66|29092.66|29089.13|29089.13|0
1642676500000|2022-01-20 11:01:40|29093.26|29093.26|29093.26|29093.26|29093.26|29093.26|29093.26|29093.26|0
1642676510000|2022-01-20 11:01:50|29092.06|29092.06|29092.06|29092.06|29092.06|29092.06|29092.06|29092.06|0
1642676530000|2022-01-20 11:02:10|29091.46|29091.46|29091.46|29091.46|29091.46|29091.46|29091.46|29091.46|0
1642676540000|2022-01-20 11:02:20|29087.93|29087.93|29087.93|29087.93|29087.93|29087.93|29087.93|29087.93|0
1642676560000|2022-01-20 11:02:40|29091.46|29091.46|29098.53|29098.53|29098.53|29098.53|29091.46|29091.46|0
1642676570000|2022-01-20 11:02:50|29091.46|29091.46|29091.46|29091.46|29091.46|29091.46|29091.46|29091.46|0
1642676600000|2022-01-20 11:03:20|29087.93|29087.93|29087.93|29087.93|29087.93|29087.93|29087.93|29087.93|0
1642676640000|2022-01-20 11:04:00|29084.39|29084.39|29070.25|29070.25|29084.39|29084.39|29070.25|29070.25|0
1642676660000|2022-01-20 11:04:20|29066.72|29066.72|29074.39|29074.39|29074.39|29074.39|29066.72|29066.72|0
1642676700000|2022-01-20 11:05:00|29081.46|29081.46|29088.53|29088.53|29088.53|29088.53|29081.46|29081.46|0
1642676710000|2022-01-20 11:05:10|29084.99|29084.99|29084.99|29084.99|29084.99|29084.99|29084.99|29084.99|0
1642676750000|2022-01-20 11:05:50|29088.53|29088.53|29095.6|29095.6|29095.6|29095.6|29088.53|29088.53|0
1642676760000|2022-01-20 11:06:00|29096.8|29096.8|29096.8|29096.8|29096.8|29096.8|29096.8|29096.8|0
1642676770000|2022-01-20 11:06:10|29093.26|29093.26|29086.6|29086.6|29093.26|29093.26|29086.19|29086.19|0
1642676780000|2022-01-20 11:06:20|29087.01|29087.01|29087.01|29087.01|29087.01|29087.01|29087.01|29087.01|0
1642676830000|2022-01-20 11:07:10|29090.55|29090.55|29097.62|29097.62|29097.62|29097.62|29090.55|29090.55|0
1642676860000|2022-01-20 11:07:40|29098.22|29098.22|29101.75|29101.75|29101.75|29101.75|29098.22|29098.22|0
1642676880000|2022-01-20 11:08:00|29094.68|29094.68|29098.22|29098.22|29098.22|29098.22|29094.68|29094.68|0
1642676900000|2022-01-20 11:08:20|29098.63|29098.63|29098.63|29098.63|29098.63|29098.63|29098.63|29098.63|0
1642676910000|2022-01-20 11:08:30|29099.83|29099.83|29099.83|29099.83|29099.83|29099.83|29099.83|29099.83|0
1642676950000|2022-01-20 11:09:10|29103.36|29103.36|29103.36|29103.36|29103.36|29103.36|29103.36|29103.36|0
1642677020000|2022-01-20 11:10:20|29099.83|29099.83|29099.83|29099.83|29099.83|29099.83|29099.83|29099.83|0
1642677040000|2022-01-20 11:10:40|29103.36|29103.36|29103.36|29103.36|29103.36|29103.36|29103.36|29103.36|0
1642677070000|2022-01-20 11:11:10|29106.9|29106.9|29106.9|29106.9|29106.9|29106.9|29106.9|29106.9|0
1642677100000|2022-01-20 11:11:40|29110.43|29110.43|29109.83|29109.83|29110.43|29110.43|29109.83|29109.83|0
1642677110000|2022-01-20 11:11:50|29106.3|29106.3|29102.76|29102.76|29106.3|29106.3|29102.76|29102.76|0
1642677120000|2022-01-20 11:12:00|29101.94|29101.94|29098.41|29098.41|29101.94|29101.94|29098.41|29098.41|0
1642677170000|2022-01-20 11:12:50|29097.92|29097.92|29097.92|29097.92|29097.92|29097.92|29097.92|29097.92|0
1642677180000|2022-01-20 11:13:00|29097.68|29097.68|29096.48|29096.48|29097.68|29097.68|29096.48|29096.48|0
1642677200000|2022-01-20 11:13:20|29096.72|29096.72|29096.72|29096.72|29096.72|29096.72|29096.72|29096.72|0
1642677210000|2022-01-20 11:13:30|29096.48|29096.48|29096.48|29096.48|29096.48|29096.48|29096.48|29096.48|0
1642677220000|2022-01-20 11:13:40|29089.41|29089.41|29089.41|29089.41|29089.41|29089.41|29089.41|29089.41|0
1642677240000|2022-01-20 11:14:00|29078.81|29078.81|29078.81|29078.81|29078.81|29078.81|29078.81|29078.81|0
1642677250000|2022-01-20 11:14:10|29085.88|29085.88|29085.88|29085.88|29085.88|29085.88|29085.88|29085.88|0
1642677270000|2022-01-20 11:14:30|29082.34|29082.34|29082.34|29082.34|29082.34|29082.34|29082.34|29082.34|0
1642677290000|2022-01-20 11:14:50|29078.81|29078.81|29078.81|29078.81|29078.81|29078.81|29078.81|29078.81|0
1642677310000|2022-01-20 11:15:10|29075.27|29075.27|29068.2|29068.2|29075.27|29075.27|29068.2|29068.2|0
1642677350000|2022-01-20 11:15:50|29071.74|29071.74|29061.13|29061.13|29071.74|29071.74|29061.13|29061.13|0
1642677380000|2022-01-20 11:16:20|29064.67|29064.67|29064.67|29064.67|29064.67|29064.67|29064.67|29064.67|0
1642677430000|2022-01-20 11:17:10|29061.13|29061.13|29061.13|29061.13|29061.13|29061.13|29061.13|29061.13|0
1642677440000|2022-01-20 11:17:20|29054.06|29054.06|29054.06|29054.06|29054.06|29054.06|29054.06|29054.06|0
1642677480000|2022-01-20 11:18:00|29046.99|29046.99|29046.99|29046.99|29046.99|29046.99|29046.99|29046.99|0
1642677500000|2022-01-20 11:18:20|29039.92|29039.92|29032.74|29032.74|29040.41|29040.41|29032.74|29032.74|0
1642677540000|2022-01-20 11:19:00|29036.27|29036.27|29039.81|29039.81|29039.81|29039.81|29036.27|29036.27|0
1642677610000|2022-01-20 11:20:10|29032.74|29032.74|29032.74|29032.74|29032.74|29032.74|29032.74|29032.74|0
1642677650000|2022-01-20 11:20:50|29036.27|29036.27|29036.27|29036.27|29036.27|29036.27|29036.27|29036.27|0
1642677660000|2022-01-20 11:21:00|29046.88|29046.88|29046.88|29046.88|29046.88|29046.88|29046.88|29046.88|0
1642677670000|2022-01-20 11:21:10|29036.27|29036.27|29036.27|29036.27|29036.27|29036.27|29036.27|29036.27|0
1642677700000|2022-01-20 11:21:40|29043.34|29043.34|29043.34|29043.34|29043.34|29043.34|29043.34|29043.34|0
1642677740000|2022-01-20 11:22:20|29046.88|29046.88|29043.34|29043.34|29046.88|29046.88|29043.34|29043.34|0
1642677820000|2022-01-20 11:23:40|29036.27|29036.27|29032.74|29032.74|29036.27|29036.27|29032.74|29032.74|0
1642677840000|2022-01-20 11:24:00|29033.46|29033.46|29033.22|29033.22|29033.46|29033.46|29033.22|29033.22|0
1642677850000|2022-01-20 11:24:10|29033.46|29033.46|29033.46|29033.46|29033.46|29033.46|29033.46|29033.46|0
1642677880000|2022-01-20 11:24:40|29037|29037|29037|29037|29037|29037|29037|29037|0
1642677900000|2022-01-20 11:25:00|29040.53|29040.53|29040.53|29040.53|29040.53|29040.53|29040.53|29040.53|0
1642677950000|2022-01-20 11:25:50|29037|29037|29037|29037|29037|29037|29037|29037|0
1642678060000|2022-01-20 11:27:40|29040.53|29040.53|29037|29037|29040.53|29040.53|29037|29037|0
1642678080000|2022-01-20 11:28:00|29040.53|29040.53|29040.53|29040.53|29040.53|29040.53|29040.53|29040.53|0
1642678110000|2022-01-20 11:28:30|29040.77|29040.77|29040.77|29040.77|29040.77|29040.77|29040.77|29040.77|0
1642678120000|2022-01-20 11:28:40|29040.53|29040.53|29040.53|29040.53|29040.53|29040.53|29040.53|29040.53|0
1642678130000|2022-01-20 11:28:50|29044.07|29044.07|29044.07|29044.07|29044.07|29044.07|29044.07|29044.07|0
1642678220000|2022-01-20 11:30:20|29040.53|29040.53|29037|29037|29040.53|29040.53|29037|29037|0
1642678230000|2022-01-20 11:30:30|29036.4|29036.4|29036.4|29036.4|29036.4|29036.4|29036.4|29036.4|0
1642678260000|2022-01-20 11:31:00|29035.8|29035.8|29035.8|29035.8|29035.8|29035.8|29035.8|29035.8|0
1642678290000|2022-01-20 11:31:30|29042.87|29042.87|29041.66|29041.66|29042.87|29042.87|29041.66|29041.66|0
1642678300000|2022-01-20 11:31:40|29041.42|29041.42|29041.42|29041.42|29041.42|29041.42|29041.42|29041.42|0
1642678310000|2022-01-20 11:31:50|29037.89|29037.89|29037.89|29037.89|29037.89|29037.89|29037.89|29037.89|0
1642678370000|2022-01-20 11:32:50|29038.49|29038.49|29038.49|29038.49|29038.49|29038.49|29038.49|29038.49|0
1642678390000|2022-01-20 11:33:10|29034.95|29034.95|29031.42|29031.42|29034.95|29034.95|29031.42|29031.42|0
1642678420000|2022-01-20 11:33:40|29027.88|29027.88|29027.88|29027.88|29027.88|29027.88|29027.88|29027.88|0
1642678430000|2022-01-20 11:33:50|29024.35|29024.35|29024.35|29024.35|29024.35|29024.35|29024.35|29024.35|0
1642678440000|2022-01-20 11:34:00|29020.81|29020.81|29013.74|29013.74|29020.81|29020.81|29013.74|29013.74|0
1642678470000|2022-01-20 11:34:30|29016.68|29016.68|29013.14|29013.14|29016.68|29016.68|29013.14|29013.14|0
1642678500000|2022-01-20 11:35:00|29009.61|29009.61|29009.61|29009.61|29009.61|29009.61|29009.61|29009.61|0
1642678520000|2022-01-20 11:35:20|29016.68|29016.68|29020.21|29020.21|29020.21|29020.21|29016.68|29016.68|0
1642678540000|2022-01-20 11:35:40|29023.75|29023.75|29023.75|29023.75|29023.75|29023.75|29023.75|29023.75|0
1642678570000|2022-01-20 11:36:10|29034.35|29034.35|29037.89|29037.89|29037.89|29037.89|29034.35|29034.35|0
1642678580000|2022-01-20 11:36:20|29041.42|29041.42|29041.42|29041.42|29041.42|29041.42|29041.42|29041.42|0
1642678590000|2022-01-20 11:36:30|29037.89|29037.89|29037.89|29037.89|29037.89|29037.89|29037.89|29037.89|0
1642678600000|2022-01-20 11:36:40|29041.42|29041.42|29041.42|29041.42|29041.42|29041.42|29041.42|29041.42|0
1642678640000|2022-01-20 11:37:20|29040.7|29040.7|29040.7|29040.7|29040.7|29040.7|29040.7|29040.7|0
1642678670000|2022-01-20 11:37:50|29033.63|29033.63|29037.16|29037.16|29037.16|29037.16|29033.63|29033.63|0
1642678710000|2022-01-20 11:38:30|29040.7|29040.7|29044.23|29044.23|29044.23|29044.23|29040.7|29040.7|0
1642678720000|2022-01-20 11:38:40|29044.83|29044.83|29044.83|29044.83|29044.83|29044.83|29044.83|29044.83|0
1642678730000|2022-01-20 11:38:50|29048.97|29048.97|29049.57|29049.57|29049.57|29049.57|29048.97|29048.97|0
1642678760000|2022-01-20 11:39:20|29046.03|29046.03|29046.03|29046.03|29046.03|29046.03|29046.03|29046.03|0
1642678790000|2022-01-20 11:39:50|29045.79|29045.79|29045.31|29045.31|29046.03|29046.03|29045.31|29045.31|0
1642678850000|2022-01-20 11:40:50|29041.77|29041.77|29045.31|29045.31|29045.31|29045.31|29041.77|29041.77|0
1642678880000|2022-01-20 11:41:20|29038.24|29038.24|29034.7|29034.7|29038.24|29038.24|29034.7|29034.7|0
1642678910000|2022-01-20 11:41:50|29033.88|29033.88|29033.88|29033.88|29033.88|29033.88|29033.88|29033.88|0
1642678920000|2022-01-20 11:42:00|29030.35|29030.35|29030.35|29030.35|29030.35|29030.35|29030.35|29030.35|0
1642678930000|2022-01-20 11:42:10|29033.88|29033.88|29033.88|29033.88|29033.88|29033.88|29033.88|29033.88|0
1642678950000|2022-01-20 11:42:30|29033.28|29033.28|29033.28|29033.28|29033.28|29033.28|29033.28|29033.28|0
1642679000000|2022-01-20 11:43:20|29043.89|29043.89|29040.35|29040.35|29043.89|29043.89|29040.35|29040.35|0
1642679010000|2022-01-20 11:43:30|29036.82|29036.82|29033.28|29033.28|29036.82|29036.82|29029.75|29029.75|0
1642679030000|2022-01-20 11:43:50|29033.88|29033.88|29033.88|29033.88|29033.88|29033.88|29033.88|29033.88|0
1642679050000|2022-01-20 11:44:10|29037.42|29037.42|29037.42|29037.42|29037.42|29037.42|29037.42|29037.42|0
1642679090000|2022-01-20 11:44:50|29040.95|29040.95|29048.02|29048.02|29048.02|29048.02|29040.95|29040.95|0
1642679110000|2022-01-20 11:45:10|29044.49|29044.49|29044.49|29044.49|29044.49|29044.49|29044.49|29044.49|0
1642679130000|2022-01-20 11:45:30|29045.31|29045.31|29059.04|29059.04|29059.04|29059.04|29045.31|29045.31|0
1642679140000|2022-01-20 11:45:40|29062.57|29062.57|29051.97|29051.97|29062.57|29062.57|29051.97|29051.97|0
1642679160000|2022-01-20 11:46:00|29048.43|29048.43|29048.43|29048.43|29048.43|29048.43|29048.43|29048.43|0
1642679200000|2022-01-20 11:46:40|29041.36|29041.36|29037.83|29037.83|29041.36|29041.36|29037.83|29037.83|0
1642679260000|2022-01-20 11:47:40|29034.29|29034.29|29034.29|29034.29|29034.29|29034.29|29034.29|29034.29|0
1642679280000|2022-01-20 11:48:00|29037.83|29037.83|29037.83|29037.83|29037.83|29037.83|29037.83|29037.83|0
1642679300000|2022-01-20 11:48:20|29041.36|29041.36|29040.76|29040.76|29041.36|29041.36|29040.76|29040.76|0
1642679310000|2022-01-20 11:48:30|29041.96|29041.96|29034.89|29034.89|29041.96|29041.96|29034.89|29034.89|0
1642679330000|2022-01-20 11:48:50|29038.43|29038.43|29038.43|29038.43|29038.43|29038.43|29038.43|29038.43|0
1642679440000|2022-01-20 11:50:40|29041.96|29041.96|29041.96|29041.96|29041.96|29041.96|29041.96|29041.96|0
1642679460000|2022-01-20 11:51:00|29045.5|29045.5|29045.5|29045.5|29045.5|29045.5|29045.5|29045.5|0
1642679490000|2022-01-20 11:51:30|29046.1|29046.1|29046.1|29046.1|29046.1|29046.1|29046.1|29046.1|0
1642679510000|2022-01-20 11:51:50|29042.56|29042.56|29042.56|29042.56|29042.56|29042.56|29042.56|29042.56|0
1642679520000|2022-01-20 11:52:00|29049.63|29049.63|29067.31|29067.31|29067.31|29067.31|29049.63|29049.63|0
1642679560000|2022-01-20 11:52:40|29063.77|29063.77|29063.77|29063.77|29063.77|29063.77|29063.77|29063.77|0
1642679580000|2022-01-20 11:53:00|29067.31|29067.31|29067.31|29067.31|29067.31|29067.31|29067.31|29067.31|0
1642679640000|2022-01-20 11:54:00|29063.77|29063.77|29060.24|29060.24|29063.77|29063.77|29060.24|29060.24|0
1642679730000|2022-01-20 11:55:30|29067.31|29067.31|29067.31|29067.31|29067.31|29067.31|29067.31|29067.31|0
1642679760000|2022-01-20 11:56:00|29070.84|29070.84|29070.84|29070.84|29070.84|29070.84|29070.84|29070.84|0
1642679820000|2022-01-20 11:57:00|29067.31|29067.31|29067.31|29067.31|29067.31|29067.31|29067.31|29067.31|0
1642679840000|2022-01-20 11:57:20|29067.91|29067.91|29068.51|29068.51|29068.51|29068.51|29067.91|29067.91|0
1642679870000|2022-01-20 11:57:50|29067.91|29067.91|29067.91|29067.91|29067.91|29067.91|29067.91|29067.91|0
1642679940000|2022-01-20 11:59:00|29068.51|29068.51|29068.51|29068.51|29068.51|29068.51|29068.51|29068.51|0
1642679980000|2022-01-20 11:59:40|29061.44|29061.44|29072.04|29072.04|29072.04|29072.04|29061.44|29061.44|0
1642680000000|2022-01-20 12:00:00|29068.51|29068.51|29068.51|29068.51|29068.51|29068.51|29068.51|29068.51|0
1642680010000|2022-01-20 12:00:10|29057.9|29057.9|29057.9|29057.9|29057.9|29057.9|29057.9|29057.9|0
1642680040000|2022-01-20 12:00:40|29054.37|29054.37|29054.37|29054.37|29054.37|29054.37|29054.37|29054.37|0
1642680060000|2022-01-20 12:01:00|29057.9|29057.9|29050.83|29050.83|29057.9|29057.9|29050.83|29050.83|0
1642680080000|2022-01-20 12:01:20|29054.37|29054.37|29061.44|29061.44|29061.44|29061.44|29054.37|29054.37|0
1642680150000|2022-01-20 12:02:30|29064.97|29064.97|29064.97|29064.97|29064.97|29064.97|29064.97|29064.97|0
1642680160000|2022-01-20 12:02:40|29061.44|29061.44|29064.73|29064.73|29064.97|29064.97|29061.44|29061.44|0
1642680180000|2022-01-20 12:03:00|29068.27|29068.27|29065.93|29065.93|29068.27|29068.27|29064.73|29064.73|0
1642680200000|2022-01-20 12:03:20|29062.4|29062.4|29065.93|29065.93|29065.93|29065.93|29062.4|29062.4|0
1642680210000|2022-01-20 12:03:30|29066.34|29066.34|29066.34|29066.34|29066.34|29066.34|29066.34|29066.34|0
1642680240000|2022-01-20 12:04:00|29069.88|29069.88|29069.88|29069.88|29069.88|29069.88|29069.88|29069.88|0
1642680250000|2022-01-20 12:04:10|29073.41|29073.41|29069.88|29069.88|29073.41|29073.41|29069.88|29069.88|0
1642680280000|2022-01-20 12:04:40|29066.34|29066.34|29066.34|29066.34|29066.34|29066.34|29066.34|29066.34|0
1642680300000|2022-01-20 12:05:00|29066.1|29066.1|29065.86|29065.86|29066.1|29066.1|29065.86|29065.86|0
1642680310000|2022-01-20 12:05:10|29066.1|29066.1|29066.1|29066.1|29066.1|29066.1|29066.1|29066.1|0
1642680320000|2022-01-20 12:05:20|29062.57|29062.57|29063.17|29063.17|29063.17|29063.17|29062.57|29062.57|0
1642680330000|2022-01-20 12:05:30|29062.57|29062.57|29066.1|29066.1|29066.1|29066.1|29062.57|29062.57|0
1642680390000|2022-01-20 12:06:30|29069.64|29069.64|29069.64|29069.64|29069.64|29069.64|29069.64|29069.64|0
1642680400000|2022-01-20 12:06:40|29070.24|29070.24|29070.24|29070.24|29070.24|29070.24|29070.24|29070.24|0
1642680420000|2022-01-20 12:07:00|29070.48|29070.48|29070.48|29070.48|29070.48|29070.48|29070.48|29070.48|0
1642680520000|2022-01-20 12:08:40|29063.41|29063.41|29066.94|29066.94|29066.94|29066.94|29063.41|29063.41|0
1642680570000|2022-01-20 12:09:30|29063.41|29063.41|29059.88|29059.88|29063.41|29063.41|29059.88|29059.88|0
1642680580000|2022-01-20 12:09:40|29056.34|29056.34|29056.34|29056.34|29056.34|29056.34|29056.34|29056.34|0
1642680590000|2022-01-20 12:09:50|29063.41|29063.41|29063.41|29063.41|29063.41|29063.41|29063.41|29063.41|0
1642680600000|2022-01-20 12:10:00|29066.94|29066.94|29066.94|29066.94|29066.94|29066.94|29066.94|29066.94|0
1642680640000|2022-01-20 12:10:40|29059.88|29059.88|29056.34|29056.34|29059.88|29059.88|29056.34|29056.34|0
1642680650000|2022-01-20 12:10:50|29059.88|29059.88|29063.41|29063.41|29063.41|29063.41|29059.88|29059.88|0
1642680730000|2022-01-20 12:12:10|29063.65|29063.65|29063.89|29063.89|29063.89|29063.89|29063.65|29063.65|0
1642680740000|2022-01-20 12:12:20|29064.49|29064.49|29064.9|29064.9|29064.9|29064.9|29064.49|29064.49|0
1642680850000|2022-01-20 12:14:10|29061.37|29061.37|29060.29|29060.29|29061.37|29061.37|29057.43|29057.43|0
1642680860000|2022-01-20 12:14:20|29060.89|29060.89|29059.47|29059.47|29060.89|29060.89|29059.47|29059.47|0
1642680880000|2022-01-20 12:14:40|29060.29|29060.29|29060.7|29060.7|29061.11|29061.11|29060.29|29060.29|0
1642680900000|2022-01-20 12:15:00|29061.93|29061.93|29063.35|29063.35|29063.35|29063.35|29061.93|29061.93|0
1642680910000|2022-01-20 12:15:10|29063.95|29063.95|29074.56|29074.56|29074.56|29074.56|29063.95|29063.95|0
1642680920000|2022-01-20 12:15:20|29075.16|29075.16|29075.16|29075.16|29075.16|29075.16|29075.16|29075.16|0
1642680930000|2022-01-20 12:15:30|29068.09|29068.09|29066.45|29066.45|29068.09|29068.09|29066.45|29066.45|0
1642680960000|2022-01-20 12:16:00|29069.99|29069.99|29069.99|29069.99|29069.99|29069.99|29069.99|29069.99|0
1642680990000|2022-01-20 12:16:30|29073.52|29073.52|29073.52|29073.52|29073.52|29073.52|29073.52|29073.52|0
1642681010000|2022-01-20 12:16:50|29066.45|29066.45|29066.45|29066.45|29066.45|29066.45|29066.45|29066.45|0
1642681050000|2022-01-20 12:17:30|29069.99|29069.99|29066.45|29066.45|29069.99|29069.99|29066.45|29066.45|0
1642681080000|2022-01-20 12:18:00|29066.86|29066.86|29066.86|29066.86|29066.86|29066.86|29066.86|29066.86|0
1642681090000|2022-01-20 12:18:10|29068.09|29068.09|29068.5|29068.5|29068.5|29068.5|29068.09|29068.09|0
1642681100000|2022-01-20 12:18:20|29064.97|29064.97|29068.5|29068.5|29068.5|29068.5|29064.97|29064.97|0
1642681120000|2022-01-20 12:18:40|29064.97|29064.97|29064.97|29064.97|29064.97|29064.97|29064.97|29064.97|0
1642681130000|2022-01-20 12:18:50|29061.43|29061.43|29061.43|29061.43|29061.43|29061.43|29061.43|29061.43|0
1642681140000|2022-01-20 12:19:00|29057.9|29057.9|29057.9|29057.9|29057.9|29057.9|29057.9|29057.9|0
1642681160000|2022-01-20 12:19:20|29057.49|29057.49|29057.73|29057.73|29057.73|29057.73|29057.49|29057.49|0
1642681210000|2022-01-20 12:20:10|29054.19|29054.19|29054.19|29054.19|29054.19|29054.19|29054.19|29054.19|0
1642681230000|2022-01-20 12:20:30|29057.73|29057.73|29061.26|29061.26|29061.26|29061.26|29057.73|29057.73|0
1642681260000|2022-01-20 12:21:00|29061.86|29061.86|29061.86|29061.86|29061.86|29061.86|29061.86|29061.86|0
1642681290000|2022-01-20 12:21:30|29068.93|29068.93|29068.93|29068.93|29068.93|29068.93|29068.93|29068.93|0
1642681320000|2022-01-20 12:22:00|29068.52|29068.52|29068.52|29068.52|29068.52|29068.52|29068.52|29068.52|0
1642681330000|2022-01-20 12:22:10|29068.93|29068.93|29068.93|29068.93|29068.93|29068.93|29068.93|29068.93|0
1642681360000|2022-01-20 12:22:40|29065.4|29065.4|29061.26|29061.26|29065.4|29065.4|29061.26|29061.26|0
1642681390000|2022-01-20 12:23:10|29060.66|29060.66|29060.66|29060.66|29060.66|29060.66|29060.66|29060.66|0
1642681410000|2022-01-20 12:23:30|29064.2|29064.2|29064.2|29064.2|29064.2|29064.2|29064.2|29064.2|0
1642681430000|2022-01-20 12:23:50|29064.8|29064.8|29064.8|29064.8|29064.8|29064.8|29064.8|29064.8|0
1642681450000|2022-01-20 12:24:10|29068.33|29068.33|29071.87|29071.87|29071.87|29071.87|29068.33|29068.33|0
1642681510000|2022-01-20 12:25:10|29068.33|29068.33|29068.33|29068.33|29068.33|29068.33|29068.33|29068.33|0
1642681520000|2022-01-20 12:25:20|29067.1|29067.1|29067.1|29067.1|29067.1|29067.1|29067.1|29067.1|0
1642681560000|2022-01-20 12:26:00|29070.64|29070.64|29070.64|29070.64|29070.64|29070.64|29070.64|29070.64|0
1642681630000|2022-01-20 12:27:10|29074.17|29074.17|29074.17|29074.17|29074.17|29074.17|29074.17|29074.17|0
1642681640000|2022-01-20 12:27:20|29074.77|29074.77|29074.17|29074.17|29076.58|29076.58|29074.17|29074.17|0
1642681650000|2022-01-20 12:27:30|29074.77|29074.77|29074.77|29074.77|29074.77|29074.77|29074.77|29074.77|0
1642681730000|2022-01-20 12:28:50|29078.31|29078.31|29078.31|29078.31|29078.31|29078.31|29078.31|29078.31|0
1642681750000|2022-01-20 12:29:10|29074.77|29074.77|29067.29|29067.29|29074.77|29074.77|29067.29|29067.29|0
1642681770000|2022-01-20 12:29:30|29066.88|29066.88|29066.88|29066.88|29066.88|29066.88|29066.88|29066.88|0
1642681790000|2022-01-20 12:29:50|29074.55|29074.55|29074.55|29074.55|29074.55|29074.55|29074.55|29074.55|0
1642681800000|2022-01-20 12:30:00|29071.02|29071.02|29063.95|29063.95|29071.02|29071.02|29063.95|29063.95|0
1642681830000|2022-01-20 12:30:30|29060.41|29060.41|29063.95|29063.95|29063.95|29063.95|29060.41|29060.41|0
1642681940000|2022-01-20 12:32:20|29067.48|29067.48|29066.88|29066.88|29067.48|29067.48|29066.88|29066.88|0
1642681980000|2022-01-20 12:33:00|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|0
1642681990000|2022-01-20 12:33:10|29059.21|29059.21|29059.21|29059.21|29059.21|29059.21|29059.21|29059.21|0
1642682100000|2022-01-20 12:35:00|29062.75|29062.75|29062.75|29062.75|29062.75|29062.75|29062.75|29062.75|0
1642682140000|2022-01-20 12:35:40|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|0
1642682150000|2022-01-20 12:35:50|29066.04|29066.04|29051.3|29051.3|29066.04|29066.04|29051.3|29051.3|0
1642682160000|2022-01-20 12:36:00|29047.77|29047.77|29040.7|29040.7|29047.77|29047.77|29040.7|29040.7|0
1642682170000|2022-01-20 12:36:10|29040.1|29040.1|29040.1|29040.1|29040.1|29040.1|29040.1|29040.1|0
1642682180000|2022-01-20 12:36:20|29039.69|29039.69|29036.15|29036.15|29039.69|29039.69|29036.15|29036.15|0
1642682190000|2022-01-20 12:36:30|29034.92|29034.92|29034.92|29034.92|29034.92|29034.92|29034.92|29034.92|0
1642682210000|2022-01-20 12:36:50|29038.46|29038.46|29038.46|29038.46|29038.46|29038.46|29038.46|29038.46|0
1642682250000|2022-01-20 12:37:30|29041.99|29041.99|29041.99|29041.99|29041.99|29041.99|29041.99|29041.99|0
1642682270000|2022-01-20 12:37:50|29041.39|29041.39|29041.39|29041.39|29041.39|29041.39|29041.39|29041.39|0
1642682290000|2022-01-20 12:38:10|29040.79|29040.79|29041.39|29041.39|29041.39|29041.39|29040.79|29040.79|0
1642682300000|2022-01-20 12:38:20|29040.98|29040.98|29040.98|29040.98|29040.98|29040.98|29040.38|29040.38|0
1642682310000|2022-01-20 12:38:30|29039.78|29039.78|29040.38|29040.38|29040.38|29040.38|29039.78|29039.78|0
1642682330000|2022-01-20 12:38:50|29043.91|29043.91|29043.91|29043.91|29043.91|29043.91|29043.91|29043.91|0
1642682340000|2022-01-20 12:39:00|29043.5|29043.5|29039.97|29039.97|29043.5|29043.5|29039.97|29039.97|0
1642682350000|2022-01-20 12:39:10|29032.9|29032.9|29036.43|29036.43|29036.43|29036.43|29032.9|29032.9|0
1642682390000|2022-01-20 12:39:50|29032.9|29032.9|29039.97|29039.97|29039.97|29039.97|29032.9|29032.9|0
1642682410000|2022-01-20 12:40:10|29036.43|29036.43|29032.9|29032.9|29036.43|29036.43|29029.36|29029.36|0
1642682430000|2022-01-20 12:40:30|29032.66|29032.66|29028.52|29028.52|29032.66|29032.66|29028.52|29028.52|0
1642682440000|2022-01-20 12:40:40|29032.06|29032.06|29028.52|29028.52|29032.06|29032.06|29028.52|29028.52|0
1642682460000|2022-01-20 12:41:00|29032.06|29032.06|29032.06|29032.06|29032.06|29032.06|29032.06|29032.06|0
1642682480000|2022-01-20 12:41:20|29035.59|29035.59|29035.59|29035.59|29035.59|29035.59|29035.59|29035.59|0
1642682530000|2022-01-20 12:42:10|29032.06|29032.06|29032.06|29032.06|29032.06|29032.06|29032.06|29032.06|0
1642682580000|2022-01-20 12:43:00|29035.59|29035.59|29032.06|29032.06|29035.59|29035.59|29032.06|29032.06|0
1642682650000|2022-01-20 12:44:10|29042.66|29042.66|29042.66|29042.66|29042.66|29042.66|29042.66|29042.66|0
1642682740000|2022-01-20 12:45:40|29042.06|29042.06|29042.06|29042.06|29042.06|29042.06|29042.06|29042.06|0
1642682780000|2022-01-20 12:46:20|29045.6|29045.6|29045.6|29045.6|29045.6|29045.6|29045.6|29045.6|0
1642682810000|2022-01-20 12:46:50|29042.06|29042.06|29042.06|29042.06|29042.06|29042.06|29042.06|29042.06|0
1642682910000|2022-01-20 12:48:30|29040.86|29040.86|29041.46|29041.46|29041.46|29041.46|29040.86|29040.86|0
1642682920000|2022-01-20 12:48:40|29040.26|29040.26|29041.46|29041.46|29041.46|29041.46|29040.26|29040.26|0
1642682930000|2022-01-20 12:48:50|29040.86|29040.86|29040.26|29040.26|29041.46|29041.46|29040.26|29040.26|0
1642682940000|2022-01-20 12:49:00|29033.19|29033.19|29033.19|29033.19|29033.19|29033.19|29033.19|29033.19|0
1642682950000|2022-01-20 12:49:10|29040.26|29040.26|29043.79|29043.79|29043.79|29043.79|29040.26|29040.26|0
1642682960000|2022-01-20 12:49:20|29044.39|29044.39|29052.06|29052.06|29052.06|29052.06|29044.39|29044.39|0
1642682970000|2022-01-20 12:49:30|29055.6|29055.6|29055.6|29055.6|29055.6|29055.6|29055.6|29055.6|0
1642682990000|2022-01-20 12:49:50|29056.2|29056.2|29056.2|29056.2|29056.2|29056.2|29056.2|29056.2|0
1642683000000|2022-01-20 12:50:00|29066.8|29066.8|29066.8|29066.8|29066.8|29066.8|29066.8|29066.8|0
1642683020000|2022-01-20 12:50:20|29070.34|29070.34|29070.34|29070.34|29070.34|29070.34|29070.34|29070.34|0
1642683030000|2022-01-20 12:50:30|29063.27|29063.27|29059.74|29059.74|29063.27|29063.27|29059.74|29059.74|0
1642683040000|2022-01-20 12:50:40|29056.2|29056.2|29056.2|29056.2|29059.74|29059.74|29056.2|29056.2|0
1642683050000|2022-01-20 12:50:50|29059.74|29059.74|29059.74|29059.74|29059.74|29059.74|29059.74|29059.74|0
1642683060000|2022-01-20 12:51:00|29066.8|29066.8|29066.8|29066.8|29066.8|29066.8|29066.8|29066.8|0
1642683080000|2022-01-20 12:51:20|29070.34|29070.34|29070.34|29070.34|29070.34|29070.34|29070.34|29070.34|0
1642683090000|2022-01-20 12:51:30|29066.8|29066.8|29066.8|29066.8|29066.8|29066.8|29066.8|29066.8|0
1642683140000|2022-01-20 12:52:20|29073.87|29073.87|29063.27|29063.27|29073.87|29073.87|29063.27|29063.27|0
1642683200000|2022-01-20 12:53:20|29064.47|29064.47|29064.47|29064.47|29064.47|29064.47|29064.47|29064.47|0
1642683210000|2022-01-20 12:53:30|29063.87|29063.87|29063.87|29063.87|29063.87|29063.87|29063.87|29063.87|0
1642683240000|2022-01-20 12:54:00|29067.41|29067.41|29067.41|29067.41|29067.41|29067.41|29067.41|29067.41|0
1642683300000|2022-01-20 12:55:00|29068.01|29068.01|29064.47|29064.47|29068.01|29068.01|29064.47|29064.47|0
1642683360000|2022-01-20 12:56:00|29064.23|29064.23|29070.82|29070.82|29071.3|29071.3|29064.23|29064.23|0
1642683380000|2022-01-20 12:56:20|29072.02|29072.02|29072.02|29072.02|29072.02|29072.02|29072.02|29072.02|0
1642683420000|2022-01-20 12:57:00|29079.09|29079.09|29079.09|29079.09|29079.09|29079.09|29078.49|29078.49|0
1642683440000|2022-01-20 12:57:20|29072.02|29072.02|29072.02|29072.02|29072.02|29072.02|29072.02|29072.02|0
1642683480000|2022-01-20 12:58:00|29068.48|29068.48|29068.48|29068.48|29068.48|29068.48|29068.48|29068.48|0
1642683510000|2022-01-20 12:58:30|29067.88|29067.88|29067.88|29067.88|29067.88|29067.88|29067.88|29067.88|0
1642683520000|2022-01-20 12:58:40|29064.35|29064.35|29064.35|29064.35|29064.35|29064.35|29064.35|29064.35|0
1642683540000|2022-01-20 12:59:00|29064.95|29064.95|29064.95|29064.95|29064.95|29064.95|29064.95|29064.95|0
1642683570000|2022-01-20 12:59:30|29068.48|29068.48|29068.48|29068.48|29068.48|29068.48|29068.48|29068.48|0
1642683590000|2022-01-20 12:59:50|29068.07|29068.07|29068.07|29068.07|29068.07|29068.07|29068.07|29068.07|0
1642683630000|2022-01-20 13:00:30|29061|29061|29061|29061|29061|29061|29061|29061|0
1642683640000|2022-01-20 13:00:40|29060.4|29060.4|29067.47|29067.47|29067.47|29067.47|29060.4|29060.4|0
1642683660000|2022-01-20 13:01:00|29063.94|29063.94|29060.4|29060.4|29063.94|29063.94|29060.4|29060.4|0
1642683670000|2022-01-20 13:01:10|29061|29061|29061|29061|29061|29061|29061|29061|0
1642683680000|2022-01-20 13:01:20|29068.07|29068.07|29071.61|29071.61|29071.61|29071.61|29068.07|29068.07|0
1642683690000|2022-01-20 13:01:30|29075.14|29075.14|29075.14|29075.14|29075.14|29075.14|29075.14|29075.14|0
1642683720000|2022-01-20 13:02:00|29074.54|29074.54|29074.54|29074.54|29074.54|29074.54|29074.54|29074.54|0
1642683810000|2022-01-20 13:03:30|29074.95|29074.95|29074.95|29074.95|29074.95|29074.95|29074.95|29074.95|0
1642683860000|2022-01-20 13:04:20|29071.42|29071.42|29071.42|29071.42|29071.42|29071.42|29071.42|29071.42|0
1642683870000|2022-01-20 13:04:30|29074.95|29074.95|29074.95|29074.95|29078.49|29078.49|29074.95|29074.95|0
1642683890000|2022-01-20 13:04:50|29075.55|29075.55|29075.55|29075.55|29075.55|29075.55|29075.55|29075.55|0
1642683910000|2022-01-20 13:05:10|29072.02|29072.02|29075.55|29075.55|29075.55|29075.55|29072.02|29072.02|0
1642683920000|2022-01-20 13:05:20|29064.95|29064.95|29064.95|29064.95|29064.95|29064.95|29064.95|29064.95|0
1642683990000|2022-01-20 13:06:30|29065.77|29065.77|29065.77|29065.77|29065.77|29065.77|29065.77|29065.77|0
1642684000000|2022-01-20 13:06:40|29058.7|29058.7|29058.7|29058.7|29058.7|29058.7|29058.7|29058.7|0
1642684050000|2022-01-20 13:07:30|29048.09|29048.09|29048.09|29048.09|29048.09|29048.09|29048.09|29048.09|0
1642684060000|2022-01-20 13:07:40|29055.16|29055.16|29055.16|29055.16|29055.16|29055.16|29055.16|29055.16|0
1642684090000|2022-01-20 13:08:10|29062.23|29062.23|29063.05|29063.05|29063.05|29063.05|29062.23|29062.23|0
1642684180000|2022-01-20 13:09:40|29063.65|29063.65|29063.65|29063.65|29063.65|29063.65|29063.65|29063.65|0
1642684190000|2022-01-20 13:09:50|29060.12|29060.12|29060.12|29060.12|29060.12|29060.12|29060.12|29060.12|0
1642684200000|2022-01-20 13:10:00|29059.52|29059.52|29059.52|29059.52|29059.52|29059.52|29059.52|29059.52|0
1642684210000|2022-01-20 13:10:10|29063.05|29063.05|29063.05|29063.05|29063.05|29063.05|29063.05|29063.05|0
1642684280000|2022-01-20 13:11:20|29063.65|29063.65|29060.12|29060.12|29063.65|29063.65|29060.12|29060.12|0
1642684320000|2022-01-20 13:12:00|29071.13|29071.13|29060.53|29060.53|29071.13|29071.13|29060.53|29060.53|0
1642684330000|2022-01-20 13:12:10|29064.06|29064.06|29064.06|29064.06|29064.06|29064.06|29064.06|29064.06|0
1642684360000|2022-01-20 13:12:40|29067.6|29067.6|29067.6|29067.6|29067.6|29067.6|29067.6|29067.6|0
1642684380000|2022-01-20 13:13:00|29071.13|29071.13|29071.13|29071.13|29071.13|29071.13|29071.13|29071.13|0
1642684420000|2022-01-20 13:13:40|29074.67|29074.67|29078.2|29078.2|29078.2|29078.2|29074.67|29074.67|0
1642684440000|2022-01-20 13:14:00|29077.79|29077.79|29077.79|29077.79|29077.79|29077.79|29077.79|29077.79|0
1642684450000|2022-01-20 13:14:10|29070.72|29070.72|29070.72|29070.72|29070.72|29070.72|29070.72|29070.72|0
1642684490000|2022-01-20 13:14:50|29074.26|29074.26|29074.26|29074.26|29074.26|29074.26|29074.26|29074.26|0
1642684550000|2022-01-20 13:15:50|29073.06|29073.06|29073.06|29073.06|29073.66|29073.66|29073.06|29073.06|0
1642684560000|2022-01-20 13:16:00|29069.52|29069.52|29062.45|29062.45|29069.52|29069.52|29062.45|29062.45|0
1642684620000|2022-01-20 13:17:00|29058.92|29058.92|29058.92|29058.92|29058.92|29058.92|29058.92|29058.92|0
1642684680000|2022-01-20 13:18:00|29059.33|29059.33|29059.33|29059.33|29059.33|29059.33|29059.33|29059.33|0
1642684760000|2022-01-20 13:19:20|29055.79|29055.79|29055.79|29055.79|29055.79|29055.79|29055.79|29055.79|0
1642684810000|2022-01-20 13:20:10|29055.19|29055.19|29055.19|29055.19|29055.19|29055.19|29055.19|29055.19|0
1642684820000|2022-01-20 13:20:20|29054.59|29054.59|29051.05|29051.05|29054.59|29054.59|29051.05|29051.05|0
1642684860000|2022-01-20 13:21:00|29047.52|29047.52|29047.52|29047.52|29047.52|29047.52|29047.52|29047.52|0
1642684870000|2022-01-20 13:21:10|29047.11|29047.11|29048.34|29048.34|29048.34|29048.34|29047.11|29047.11|0
1642684900000|2022-01-20 13:21:40|29047.74|29047.74|29047.74|29047.74|29047.74|29047.74|29047.74|29047.74|0
1642684910000|2022-01-20 13:21:50|29047.14|29047.14|29047.74|29047.74|29047.74|29047.74|29047.14|29047.14|0
1642684920000|2022-01-20 13:22:00|29044.2|29044.2|29044.2|29044.2|29044.2|29044.2|29044.2|29044.2|0
1642685000000|2022-01-20 13:23:20|29040.67|29040.67|29035.93|29035.93|29040.67|29040.67|29035.93|29035.93|0
1642685030000|2022-01-20 13:23:50|29028.86|29028.86|29028.86|29028.86|29028.86|29028.86|29028.86|29028.86|0
1642685070000|2022-01-20 13:24:30|29027.66|29027.66|29027.66|29027.66|29027.66|29027.66|29027.66|29027.66|0
1642685090000|2022-01-20 13:24:50|29024.13|29024.13|29045.33|29045.33|29045.33|29045.33|29024.13|29024.13|0
1642685120000|2022-01-20 13:25:20|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|0
1642685140000|2022-01-20 13:25:40|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|0
1642685210000|2022-01-20 13:26:50|29044.73|29044.73|29041.2|29041.2|29044.73|29044.73|29041.2|29041.2|0
1642685220000|2022-01-20 13:27:00|29040.38|29040.38|29036.84|29036.84|29040.38|29040.38|29036.84|29036.84|0
1642685230000|2022-01-20 13:27:10|29036.6|29036.6|29034.8|29034.8|29036.6|29036.6|29034.8|29034.8|0
1642685240000|2022-01-20 13:27:20|29038.33|29038.33|29038.33|29038.33|29038.33|29038.33|29038.33|29038.33|0
1642685250000|2022-01-20 13:27:30|29041.87|29041.87|29041.87|29041.87|29041.87|29041.87|29041.87|29041.87|0
1642685290000|2022-01-20 13:28:10|29038.33|29038.33|29038.33|29038.33|29038.33|29038.33|29038.33|29038.33|0
1642685320000|2022-01-20 13:28:40|29041.87|29041.87|29041.87|29041.87|29041.87|29041.87|29041.87|29041.87|0
1642685330000|2022-01-20 13:28:50|29042.47|29042.47|29041.87|29041.87|29042.47|29042.47|29041.87|29041.87|0
1642685340000|2022-01-20 13:29:00|29045.4|29045.4|29045.4|29045.4|29045.4|29045.4|29045.4|29045.4|0
1642685380000|2022-01-20 13:29:40|29052.47|29052.47|29052.47|29052.47|29052.47|29052.47|29052.47|29052.47|0
1642685390000|2022-01-20 13:29:50|29052.88|29052.88|29052.88|29052.88|29052.88|29052.88|29052.88|29052.88|0
1642685410000|2022-01-20 13:30:10|29053.49|29053.49|29053.49|29053.49|29053.49|29053.49|29053.49|29053.49|0
1642685420000|2022-01-20 13:30:20|29054.09|29054.09|29054.09|29054.09|29054.09|29054.09|29054.09|29054.09|0
1642685450000|2022-01-20 13:30:50|29057.62|29057.62|29057.62|29057.62|29057.62|29057.62|29057.62|29057.62|0
1642685460000|2022-01-20 13:31:00|29054.09|29054.09|29054.09|29054.09|29054.09|29054.09|29054.09|29054.09|0
1642685480000|2022-01-20 13:31:20|29057.62|29057.62|29061.16|29061.16|29061.16|29061.16|29057.62|29057.62|0
1642685490000|2022-01-20 13:31:30|29064.69|29064.69|29065.29|29065.29|29065.29|29065.29|29064.69|29064.69|0
1642685500000|2022-01-20 13:31:40|29065.89|29065.89|29065.89|29065.89|29065.89|29065.89|29065.89|29065.89|0
1642685510000|2022-01-20 13:31:50|29069.43|29069.43|29070.03|29070.03|29070.03|29070.03|29069.43|29069.43|0
1642685520000|2022-01-20 13:32:00|29070.63|29070.63|29074.76|29074.76|29074.76|29074.76|29070.63|29070.63|0
1642685540000|2022-01-20 13:32:20|29067.69|29067.69|29079.03|29079.03|29079.03|29079.03|29067.69|29067.69|0
1642685550000|2022-01-20 13:32:30|29086.1|29086.1|29089.63|29089.63|29089.63|29089.63|29086.1|29086.1|0
1642685560000|2022-01-20 13:32:40|29086.1|29086.1|29089.63|29089.63|29089.63|29089.63|29086.1|29086.1|0
1642685600000|2022-01-20 13:33:20|29086.1|29086.1|29089.63|29089.63|29089.63|29089.63|29086.1|29086.1|0
1642685610000|2022-01-20 13:33:30|29086.1|29086.1|29086.1|29086.1|29086.1|29086.1|29086.1|29086.1|0
1642685650000|2022-01-20 13:34:10|29089.63|29089.63|29086.1|29086.1|29089.63|29089.63|29086.1|29086.1|0
1642685660000|2022-01-20 13:34:20|29093.17|29093.17|29093.17|29093.17|29093.17|29093.17|29093.17|29093.17|0
1642685670000|2022-01-20 13:34:30|29092.56|29092.56|29092.56|29092.56|29092.56|29092.56|29092.56|29092.56|0
1642685700000|2022-01-20 13:35:00|29099.63|29099.63|29099.63|29099.63|29099.63|29099.63|29099.63|29099.63|0
1642685730000|2022-01-20 13:35:30|29096.1|29096.1|29082.44|29082.44|29096.1|29096.1|29081.96|29081.96|0
1642685740000|2022-01-20 13:35:40|29081.84|29081.84|29081.84|29081.84|29081.84|29081.84|29081.84|29081.84|0
1642685780000|2022-01-20 13:36:20|29081.02|29081.02|29080.61|29080.61|29081.02|29081.02|29080.61|29080.61|0
1642685810000|2022-01-20 13:36:50|29070.01|29070.01|29069.41|29069.41|29070.01|29070.01|29069.41|29069.41|0
1642685830000|2022-01-20 13:37:10|29065.87|29065.87|29065.87|29065.87|29065.87|29065.87|29065.87|29065.87|0
1642685840000|2022-01-20 13:37:20|29069.41|29069.41|29069.41|29069.41|29069.41|29069.41|29069.41|29069.41|0
1642685930000|2022-01-20 13:38:50|29080.01|29080.01|29080.01|29080.01|29080.01|29080.01|29080.01|29080.01|0
1642685950000|2022-01-20 13:39:10|29076.48|29076.48|29076.48|29076.48|29076.48|29076.48|29076.48|29076.48|0
1642685970000|2022-01-20 13:39:30|29074.68|29074.68|29074.68|29074.68|29074.68|29074.68|29074.68|29074.68|0
1642686000000|2022-01-20 13:40:00|29078.21|29078.21|29064.07|29064.07|29078.21|29078.21|29064.07|29064.07|0
1642686020000|2022-01-20 13:40:20|29067.61|29067.61|29067.61|29067.61|29067.61|29067.61|29067.61|29067.61|0
1642686050000|2022-01-20 13:40:50|29064.07|29064.07|29064.07|29064.07|29064.07|29064.07|29064.07|29064.07|0
1642686070000|2022-01-20 13:41:10|29071.14|29071.14|29074.68|29074.68|29074.68|29074.68|29071.14|29071.14|0
1642686090000|2022-01-20 13:41:30|29078.21|29078.21|29078.81|29078.81|29078.81|29078.81|29078.21|29078.21|0
1642686150000|2022-01-20 13:42:30|29075.28|29075.28|29075.28|29075.28|29075.28|29075.28|29075.28|29075.28|0
1642686210000|2022-01-20 13:43:30|29078.81|29078.81|29075.28|29075.28|29078.81|29078.81|29075.28|29075.28|0
1642686260000|2022-01-20 13:44:20|29071.74|29071.74|29071.74|29071.74|29071.74|29071.74|29071.74|29071.74|0
1642686300000|2022-01-20 13:45:00|29061.14|29061.14|29061.14|29061.14|29061.14|29061.14|29061.14|29061.14|0
1642686330000|2022-01-20 13:45:30|29064.67|29064.67|29064.67|29064.67|29064.67|29064.67|29064.67|29064.67|0
1642686370000|2022-01-20 13:46:10|29068.21|29068.21|29068.21|29068.21|29068.21|29068.21|29068.21|29068.21|0
1642686400000|2022-01-20 13:46:40|29067.61|29067.61|29067.61|29067.61|29067.61|29067.61|29067.61|29067.61|0
1642686440000|2022-01-20 13:47:20|29068.21|29068.21|29068.21|29068.21|29068.21|29068.21|29068.21|29068.21|0
1642686460000|2022-01-20 13:47:40|29075.28|29075.28|29075.28|29075.28|29075.28|29075.28|29075.28|29075.28|0
1642686470000|2022-01-20 13:47:50|29068.21|29068.21|29068.21|29068.21|29068.21|29068.21|29068.21|29068.21|0
1642686480000|2022-01-20 13:48:00|29064.67|29064.67|29068.21|29068.21|29068.81|29068.81|29061.14|29061.14|0
1642686490000|2022-01-20 13:48:10|29064.67|29064.67|29064.67|29064.67|29064.67|29064.67|29064.67|29064.67|0
1642686510000|2022-01-20 13:48:30|29061.14|29061.14|29061.14|29061.14|29061.14|29061.14|29061.14|29061.14|0
1642686560000|2022-01-20 13:49:20|29059.93|29059.93|29059.93|29059.93|29060.54|29060.54|29059.93|29059.93|0
1642686600000|2022-01-20 13:50:00|29056.4|29056.4|29056.4|29056.4|29056.4|29056.4|29056.4|29056.4|0
1642686610000|2022-01-20 13:50:10|29055.8|29055.8|29056.4|29056.4|29056.4|29056.4|29055.8|29055.8|0
1642686700000|2022-01-20 13:51:40|29052.87|29052.87|29056.4|29056.4|29056.4|29056.4|29052.87|29052.87|0
1642686720000|2022-01-20 13:52:00|29049.33|29049.33|29049.33|29049.33|29049.33|29049.33|29045.8|29045.8|0
1642686790000|2022-01-20 13:53:10|29048.92|29048.92|29049.74|29049.74|29049.74|29049.74|29048.92|29048.92|0
1642686800000|2022-01-20 13:53:20|29053.28|29053.28|29053.28|29053.28|29053.28|29053.28|29053.28|29053.28|0
1642686850000|2022-01-20 13:54:10|29049.74|29049.74|29053.28|29053.28|29053.28|29053.28|29049.74|29049.74|0
1642686870000|2022-01-20 13:54:30|29049.74|29049.74|29049.74|29049.74|29049.74|29049.74|29049.74|29049.74|0
1642686880000|2022-01-20 13:54:40|29050.56|29050.56|29057.63|29057.63|29057.63|29057.63|29050.56|29050.56|0
1642686900000|2022-01-20 13:55:00|29054.09|29054.09|29047.02|29047.02|29054.09|29054.09|29047.02|29047.02|0
1642686910000|2022-01-20 13:55:10|29043.49|29043.49|29043.49|29043.49|29043.49|29043.49|29043.49|29043.49|0
1642686980000|2022-01-20 13:56:20|29036.42|29036.42|29036.42|29036.42|29036.42|29036.42|29036.42|29036.42|0
1642686990000|2022-01-20 13:56:30|29043.49|29043.49|29043.49|29043.49|29043.49|29043.49|29043.49|29043.49|0
1642687060000|2022-01-20 13:57:40|29039.96|29039.96|29043.49|29043.49|29043.49|29043.49|29039.96|29039.96|0
1642687070000|2022-01-20 13:57:50|29042.29|29042.29|29042.29|29042.29|29042.29|29042.29|29042.29|29042.29|0
1642687120000|2022-01-20 13:58:40|29031.68|29031.68|29042.29|29042.29|29042.29|29042.29|29031.68|29031.68|0
1642687140000|2022-01-20 13:59:00|29038.75|29038.75|29038.75|29038.75|29038.75|29038.75|29038.75|29038.75|0
1642687150000|2022-01-20 13:59:10|29038.15|29038.15|29031.08|29031.08|29038.15|29038.15|29031.08|29031.08|0
1642687160000|2022-01-20 13:59:20|29027.55|29027.55|29027.55|29027.55|29027.55|29027.55|29027.55|29027.55|0
1642687180000|2022-01-20 13:59:40|29034.62|29034.62|29034.62|29034.62|29034.62|29034.62|29034.62|29034.62|0
1642687190000|2022-01-20 13:59:50|29031.08|29031.08|29034.62|29034.62|29034.62|29034.62|29031.08|29031.08|0
1642687200000|2022-01-20 14:00:00|29038.15|29038.15|29038.15|29038.15|29038.15|29038.15|29038.15|29038.15|0
1642687230000|2022-01-20 14:00:30|29031.08|29031.08|29027.55|29027.55|29031.08|29031.08|29027.55|29027.55|0
1642687260000|2022-01-20 14:01:00|29026.95|29026.95|29026.95|29026.95|29026.95|29026.95|29026.95|29026.95|0
1642687290000|2022-01-20 14:01:30|29027.55|29027.55|29024.01|29024.01|29027.55|29027.55|29024.01|29024.01|0
1642687300000|2022-01-20 14:01:40|29031.08|29031.08|29031.08|29031.08|29031.08|29031.08|29031.08|29031.08|0
1642687330000|2022-01-20 14:02:10|29027.55|29027.55|29031.08|29031.08|29031.08|29031.08|29027.55|29027.55|0
1642687340000|2022-01-20 14:02:20|29031.68|29031.68|29031.68|29031.68|29031.68|29031.68|29031.68|29031.68|0
1642687350000|2022-01-20 14:02:30|29032.89|29032.89|29032.89|29032.89|29032.89|29032.89|29032.89|29032.89|0
1642687370000|2022-01-20 14:02:50|29029.35|29029.35|29014.61|29014.61|29029.35|29029.35|29014.61|29014.61|0
1642687380000|2022-01-20 14:03:00|29011.08|29011.08|29018.14|29018.14|29018.14|29018.14|29011.08|29011.08|0
1642687420000|2022-01-20 14:03:40|29018.75|29018.75|29018.75|29018.75|29018.75|29018.75|29018.75|29018.75|0
1642687440000|2022-01-20 14:04:00|29025.82|29025.82|29025.82|29025.82|29025.82|29025.82|29025.82|29025.82|0
1642687490000|2022-01-20 14:04:50|29026.42|29026.42|29026.42|29026.42|29026.42|29026.42|29026.42|29026.42|0
1642687510000|2022-01-20 14:05:10|29027.02|29027.02|29027.02|29027.02|29027.02|29027.02|29027.02|29027.02|0
1642687530000|2022-01-20 14:05:30|29019.95|29019.95|29019.95|29019.95|29019.95|29019.95|29019.95|29019.95|0
1642687570000|2022-01-20 14:06:10|29019.35|29019.35|29019.35|29019.35|29019.35|29019.35|29019.35|29019.35|0
1642687580000|2022-01-20 14:06:20|29018.94|29018.94|29025.41|29025.41|29025.41|29025.41|29018.34|29018.34|0
1642687610000|2022-01-20 14:06:50|29025|29025|29024.59|29024.59|29025|29025|29024.59|29024.59|0
1642687640000|2022-01-20 14:07:20|29028.12|29028.12|29028.12|29028.12|29028.12|29028.12|29028.12|29028.12|0
1642687680000|2022-01-20 14:08:00|29035.19|29035.19|29035.19|29035.19|29035.19|29035.19|29035.19|29035.19|0
1642687770000|2022-01-20 14:09:30|29035.43|29035.43|29035.43|29035.43|29035.43|29035.43|29035.43|29035.43|0
1642687790000|2022-01-20 14:09:50|29031.9|29031.9|29038.97|29038.97|29038.97|29038.97|29031.9|29031.9|0
1642687810000|2022-01-20 14:10:10|29031.9|29031.9|29031.9|29031.9|29031.9|29031.9|29031.9|29031.9|0
1642687920000|2022-01-20 14:12:00|29028.36|29028.36|29028.36|29028.36|29028.36|29028.36|29028.36|29028.36|0
1642687980000|2022-01-20 14:13:00|29024.83|29024.83|29021.29|29021.29|29024.83|29024.83|29021.29|29021.29|0
1642688000000|2022-01-20 14:13:20|29021.05|29021.05|29020.81|29020.81|29021.05|29021.05|29020.81|29020.81|0
1642688060000|2022-01-20 14:14:20|29024.34|29024.34|29024.34|29024.34|29024.34|29024.34|29024.34|29024.34|0
1642688080000|2022-01-20 14:14:40|29020.81|29020.81|29020.81|29020.81|29020.81|29020.81|29020.81|29020.81|0
1642688100000|2022-01-20 14:15:00|29017.27|29017.27|29017.27|29017.27|29017.27|29017.27|29017.27|29017.27|0
1642688110000|2022-01-20 14:15:10|29020.81|29020.81|29017.27|29017.27|29020.81|29020.81|29017.27|29017.27|0
1642688130000|2022-01-20 14:15:30|29027.88|29027.88|29038.48|29038.48|29038.48|29038.48|29027.88|29027.88|0
1642688140000|2022-01-20 14:15:40|29045.55|29045.55|29045.55|29045.55|29045.55|29045.55|29045.55|29045.55|0
1642688150000|2022-01-20 14:15:50|29042.02|29042.02|29042.02|29042.02|29042.02|29042.02|29042.02|29042.02|0
1642688170000|2022-01-20 14:16:10|29031.41|29031.41|29031.41|29031.41|29031.41|29031.41|29031.41|29031.41|0
1642688180000|2022-01-20 14:16:20|29031.17|29031.17|29031.17|29031.17|29031.17|29031.17|29031.17|29031.17|0
1642688190000|2022-01-20 14:16:30|29030.93|29030.93|29030.93|29030.93|29030.93|29030.93|29030.93|29030.93|0
1642688200000|2022-01-20 14:16:40|29034.46|29034.46|29034.46|29034.46|29034.46|29034.46|29030.93|29030.93|0
1642688210000|2022-01-20 14:16:50|29038|29038|29038|29038|29038|29038|29038|29038|0
1642688220000|2022-01-20 14:17:00|29037.59|29037.59|29041.12|29041.12|29041.12|29041.12|29037.59|29037.59|0
1642688270000|2022-01-20 14:17:50|29037.59|29037.59|29037.59|29037.59|29037.59|29037.59|29037.59|29037.59|0
1642688300000|2022-01-20 14:18:20|29034.05|29034.05|29034.05|29034.05|29034.05|29034.05|29034.05|29034.05|0
1642688310000|2022-01-20 14:18:30|29034.66|29034.66|29035.86|29035.86|29035.86|29035.86|29034.66|29034.66|0
1642688340000|2022-01-20 14:19:00|29036.46|29036.46|29032.92|29032.92|29036.46|29036.46|29032.92|29032.92|0
1642688400000|2022-01-20 14:20:00|29039.99|29039.99|29039.99|29039.99|29039.99|29039.99|29039.99|29039.99|0
1642688420000|2022-01-20 14:20:20|29040.59|29040.59|29039.99|29039.99|29040.59|29040.59|29039.99|29039.99|0
1642688470000|2022-01-20 14:21:10|29036.46|29036.46|29036.05|29036.05|29036.46|29036.46|29036.05|29036.05|0
1642688510000|2022-01-20 14:21:50|29035.45|29035.45|29035.45|29035.45|29035.45|29035.45|29035.45|29035.45|0
1642688520000|2022-01-20 14:22:00|29038.98|29038.98|29038.98|29038.98|29038.98|29038.98|29038.98|29038.98|0
1642688530000|2022-01-20 14:22:10|29038.57|29038.57|29038.57|29038.57|29038.57|29038.57|29038.57|29038.57|0
1642688580000|2022-01-20 14:23:00|29031.5|29031.5|29035.04|29035.04|29035.04|29035.04|29031.5|29031.5|0
1642688590000|2022-01-20 14:23:10|29027.97|29027.97|29027.97|29027.97|29027.97|29027.97|29027.97|29027.97|0
1642688600000|2022-01-20 14:23:20|29031.5|29031.5|29031.5|29031.5|29031.5|29031.5|29031.5|29031.5|0
1642688610000|2022-01-20 14:23:30|29029.7|29029.7|29029.7|29029.7|29029.7|29029.7|29029.7|29029.7|0
1642688700000|2022-01-20 14:25:00|29026.17|29026.17|29026.17|29026.17|29026.17|29026.17|29026.17|29026.17|0
1642688710000|2022-01-20 14:25:10|29019.1|29019.1|29019.1|29019.1|29019.1|29019.1|29019.1|29019.1|0
1642688720000|2022-01-20 14:25:20|29018.49|29018.49|29018.49|29018.49|29018.49|29018.49|29018.49|29018.49|0
1642688750000|2022-01-20 14:25:50|29018.25|29018.25|29018.25|29018.25|29018.25|29018.25|29018.25|29018.25|0
1642688760000|2022-01-20 14:26:00|29018.66|29018.66|29019.07|29019.07|29019.07|29019.07|29018.66|29018.66|0
1642688770000|2022-01-20 14:26:10|29019.67|29019.67|29020.08|29020.08|29020.08|29020.08|29019.67|29019.67|0
1642688820000|2022-01-20 14:27:00|29023.62|29023.62|29023.62|29023.62|29023.62|29023.62|29023.62|29023.62|0
1642688830000|2022-01-20 14:27:10|29023.02|29023.02|29023.02|29023.02|29023.02|29023.02|29023.02|29023.02|0
1642688890000|2022-01-20 14:28:10|29022.42|29022.42|29022.42|29022.42|29022.42|29022.42|29022.42|29022.42|0
1642688920000|2022-01-20 14:28:40|29025.95|29025.95|29025.95|29025.95|29025.95|29025.95|29025.95|29025.95|0
1642688940000|2022-01-20 14:29:00|29029.49|29029.49|29018.88|29018.88|29029.49|29029.49|29018.88|29018.88|0
1642688980000|2022-01-20 14:29:40|29022.42|29022.42|29022.42|29022.42|29022.42|29022.42|29022.42|29022.42|0
1642688990000|2022-01-20 14:29:50|29021.6|29021.6|29014.53|29014.53|29021.6|29021.6|29014.53|29014.53|0
1642689000000|2022-01-20 14:30:00|29010.99|29010.99|29000.8|29000.8|29010.99|29010.99|29000.39|29000.39|0
1642689010000|2022-01-20 14:30:10|29001.21|29001.21|29001.62|29001.62|29001.62|29001.62|29001.21|29001.21|0
1642689020000|2022-01-20 14:30:20|29001.02|29001.02|29008.09|29008.09|29008.09|29008.09|28990.41|28990.41|0
1642689030000|2022-01-20 14:30:30|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|29015.16|0
1642689040000|2022-01-20 14:30:40|29018.69|29018.69|29022.95|29022.95|29022.95|29022.95|29018.69|29018.69|0
1642689060000|2022-01-20 14:31:00|29026.49|29026.49|29032.31|29032.31|29032.31|29032.31|29026.49|29026.49|0
1642689070000|2022-01-20 14:31:10|29032.79|29032.79|29021.94|29021.94|29032.79|29032.79|29021.94|29021.94|0
1642689080000|2022-01-20 14:31:20|29020.74|29020.74|29018.29|29018.29|29021.83|29021.83|29018.29|29018.29|0
1642689090000|2022-01-20 14:31:30|29021.83|29021.83|29028.9|29028.9|29028.9|29028.9|29021.83|29021.83|0
1642689100000|2022-01-20 14:31:40|29025.36|29025.36|29025.36|29025.36|29025.36|29025.36|29025.36|29025.36|0
1642689110000|2022-01-20 14:31:50|29029.5|29029.5|29033.25|29033.25|29033.25|29033.25|29029.5|29029.5|0
1642689120000|2022-01-20 14:32:00|29033.85|29033.85|29033.85|29033.85|29040.92|29040.92|29033.85|29033.85|0
1642689130000|2022-01-20 14:32:10|29030.32|29030.32|29026.78|29026.78|29030.32|29030.32|29026.78|29026.78|0
1642689140000|2022-01-20 14:32:20|29023.25|29023.25|29023.25|29023.25|29023.25|29023.25|29023.25|29023.25|0
1642689150000|2022-01-20 14:32:30|29019.71|29019.71|29012.04|29012.04|29019.71|29019.71|29012.04|29012.04|0
1642689160000|2022-01-20 14:32:40|29004.97|29004.97|29001.44|29001.44|29004.97|29004.97|29001.44|29001.44|0
1642689170000|2022-01-20 14:32:50|29008.51|29008.51|29008.51|29008.51|29008.51|29008.51|29008.51|29008.51|0
1642689180000|2022-01-20 14:33:00|29015.58|29015.58|29015.58|29015.58|29015.58|29015.58|29015.58|29015.58|0
1642689200000|2022-01-20 14:33:20|29012.04|29012.04|29015.58|29015.58|29015.58|29015.58|29012.04|29012.04|0
1642689210000|2022-01-20 14:33:30|29022.65|29022.65|29019.11|29019.11|29022.65|29022.65|29019.11|29019.11|0
1642689240000|2022-01-20 14:34:00|29019.52|29019.52|29019.52|29019.52|29019.52|29019.52|29019.52|29019.52|0
1642689250000|2022-01-20 14:34:10|29015.99|29015.99|29008.92|29008.92|29015.99|29015.99|29008.92|29008.92|0
1642689260000|2022-01-20 14:34:20|29005.38|29005.38|29005.38|29005.38|29005.38|29005.38|29005.38|29005.38|0
1642689270000|2022-01-20 14:34:30|29004.97|29004.97|29004.97|29004.97|29004.97|29004.97|29004.97|29004.97|0
1642689280000|2022-01-20 14:34:40|29008.51|29008.51|29001.44|29001.44|29008.51|29008.51|29001.44|29001.44|0
1642689290000|2022-01-20 14:34:50|29001.85|29001.85|29008.92|29008.92|29008.92|29008.92|29001.85|29001.85|0
1642689300000|2022-01-20 14:35:00|29008.1|29008.1|29008.92|29008.92|29008.92|29008.92|29008.1|29008.1|0
1642689310000|2022-01-20 14:35:10|29005.38|29005.38|28998.31|28998.31|29005.38|29005.38|28998.31|28998.31|0
1642689320000|2022-01-20 14:35:20|28997.71|28997.71|29004.78|29004.78|29004.78|29004.78|28997.71|28997.71|0
1642689330000|2022-01-20 14:35:30|29004.18|29004.18|29004.18|29004.18|29004.18|29004.18|29004.18|29004.18|0
1642689340000|2022-01-20 14:35:40|29003.77|29003.77|28996.7|28996.7|29003.77|29003.77|28996.7|28996.7|0
1642689350000|2022-01-20 14:35:50|28993.17|28993.17|28996.7|28996.7|28996.7|28996.7|28993.17|28993.17|0
1642689360000|2022-01-20 14:36:00|28996.94|28996.94|28998.15|28998.15|28998.15|28998.15|28996.94|28996.94|0
1642689380000|2022-01-20 14:36:20|29001.68|29001.68|29001.68|29001.68|29001.68|29001.68|29001.68|29001.68|0
1642689390000|2022-01-20 14:36:30|28998.15|28998.15|29001.68|29001.68|29001.68|29001.68|28998.15|28998.15|0
1642689400000|2022-01-20 14:36:40|29002.09|29002.09|29002.09|29002.09|29002.09|29002.09|29002.09|29002.09|0
1642689410000|2022-01-20 14:36:50|29002.5|29002.5|29002.5|29002.5|29002.5|29002.5|29002.5|29002.5|0
1642689420000|2022-01-20 14:37:00|28998.97|28998.97|28998.56|28998.56|28998.97|28998.97|28998.56|28998.56|0
1642689430000|2022-01-20 14:37:10|28998.97|28998.97|28998.97|28998.97|28998.97|28998.97|28998.97|28998.97|0
1642689440000|2022-01-20 14:37:20|29002.5|29002.5|29006.04|29006.04|29006.04|29006.04|29002.5|29002.5|0
1642689460000|2022-01-20 14:37:40|29002.5|29002.5|29002.5|29002.5|29002.5|29002.5|29002.5|29002.5|0
1642689470000|2022-01-20 14:37:50|29001.9|29001.9|29001.9|29001.9|29001.9|29001.9|29001.9|29001.9|0
1642689480000|2022-01-20 14:38:00|29001.42|29001.42|29000.81|29000.81|29001.42|29001.42|29000.81|29000.81|0
1642689490000|2022-01-20 14:38:10|28997.28|28997.28|28997.28|28997.28|28997.28|28997.28|28997.28|28997.28|0
1642689540000|2022-01-20 14:39:00|28996.68|28996.68|28995.07|28995.07|28996.68|28996.68|28995.07|28995.07|0
1642689560000|2022-01-20 14:39:20|28991.53|28991.53|28991.53|28991.53|28991.53|28991.53|28991.53|28991.53|0
1642689570000|2022-01-20 14:39:30|28991.12|28991.12|28991.12|28991.12|28991.12|28991.12|28991.12|28991.12|0
1642689590000|2022-01-20 14:39:50|28987.59|28987.59|28984.05|28984.05|28987.59|28987.59|28984.05|28984.05|0
1642689600000|2022-01-20 14:40:00|28980.52|28980.52|28975.56|28975.56|28980.52|28980.52|28975.56|28975.56|0
1642689620000|2022-01-20 14:40:20|28976.16|28976.16|28976.16|28976.16|28976.16|28976.16|28976.16|28976.16|0
1642689640000|2022-01-20 14:40:40|28979.7|28979.7|28979.7|28979.7|28979.7|28979.7|28979.7|28979.7|0
1642689650000|2022-01-20 14:40:50|28976.16|28976.16|28976.57|28976.57|28976.57|28976.57|28976.16|28976.16|0
1642689660000|2022-01-20 14:41:00|28980.11|28980.11|28976.57|28976.57|28983.64|28983.64|28976.57|28976.57|0
1642689680000|2022-01-20 14:41:20|28976.98|28976.98|28976.98|28976.98|28976.98|28976.98|28976.98|28976.98|0
1642689690000|2022-01-20 14:41:30|28977.58|28977.58|28984.65|28984.65|28988.19|28988.19|28977.58|28977.58|0
1642689710000|2022-01-20 14:41:50|28991.72|28991.72|28995.26|28995.26|28998.79|28998.79|28991.72|28991.72|0
1642689720000|2022-01-20 14:42:00|28988.19|28988.19|28988.19|28988.19|28988.19|28988.19|28988.19|28988.19|0
1642689730000|2022-01-20 14:42:10|28984.65|28984.65|28977.58|28977.58|28984.65|28984.65|28977.58|28977.58|0
1642689740000|2022-01-20 14:42:20|28981.12|28981.12|28999.39|28999.39|28999.39|28999.39|28981.12|28981.12|0
1642689750000|2022-01-20 14:42:30|29006.46|29006.46|29002.93|29002.93|29006.46|29006.46|28999.39|28999.39|0
1642689760000|2022-01-20 14:42:40|28999.39|28999.39|29006.46|29006.46|29010|29010|28999.39|28999.39|0
1642689770000|2022-01-20 14:42:50|29010|29010|29013.53|29013.53|29013.53|29013.53|29010|29010|0
1642689780000|2022-01-20 14:43:00|29020.6|29020.6|29013.53|29013.53|29020.6|29020.6|29013.53|29013.53|0
1642689790000|2022-01-20 14:43:10|29010|29010|29010|29010|29010|29010|29010|29010|0
1642689800000|2022-01-20 14:43:20|29006.46|29006.46|29002.93|29002.93|29006.46|29006.46|29002.93|29002.93|0
1642689810000|2022-01-20 14:43:30|29006.46|29006.46|29013.53|29013.53|29013.53|29013.53|29006.46|29006.46|0
1642689850000|2022-01-20 14:44:10|29013.12|29013.12|29013.12|29013.12|29013.12|29013.12|29013.12|29013.12|0
1642689860000|2022-01-20 14:44:20|29009.59|29009.59|29006.05|29006.05|29009.59|29009.59|29006.05|29006.05|0
1642689880000|2022-01-20 14:44:40|29009.59|29009.59|29009.59|29009.59|29009.59|29009.59|29009.59|29009.59|0
1642689900000|2022-01-20 14:45:00|29006.05|29006.05|29006.05|29006.05|29006.05|29006.05|29006.05|29006.05|0
1642689910000|2022-01-20 14:45:10|29005.45|29005.45|29005.45|29005.45|29005.45|29005.45|29005.45|29005.45|0
1642689920000|2022-01-20 14:45:20|29008.99|29008.99|29008.99|29008.99|29008.99|29008.99|29008.99|29008.99|0
1642689930000|2022-01-20 14:45:30|29009.4|29009.4|29009.4|29009.4|29009.4|29009.4|29009.4|29009.4|0
1642689940000|2022-01-20 14:45:40|29008.99|29008.99|29008.99|29008.99|29008.99|29008.99|29008.99|29008.99|0
1642689960000|2022-01-20 14:46:00|29016.06|29016.06|29017.26|29017.26|29017.26|29017.26|29016.06|29016.06|0
1642689970000|2022-01-20 14:46:10|29027.86|29027.86|29027.26|29027.26|29027.86|29027.86|29027.26|29027.26|0
1642689980000|2022-01-20 14:46:20|29023.73|29023.73|29023.73|29023.73|29023.73|29023.73|29023.73|29023.73|0
1642689990000|2022-01-20 14:46:30|29020.19|29020.19|29016.66|29016.66|29020.19|29020.19|29016.66|29016.66|0
1642690000000|2022-01-20 14:46:40|29016.42|29016.42|29016.17|29016.17|29016.42|29016.42|29016.17|29016.17|0
1642690020000|2022-01-20 14:47:00|29019.71|29019.71|29030.31|29030.31|29030.31|29030.31|29019.71|29019.71|0
1642690030000|2022-01-20 14:47:10|29019.71|29019.71|29019.71|29019.71|29019.71|29019.71|29019.71|29019.71|0
1642690040000|2022-01-20 14:47:20|29016.17|29016.17|29012.64|29012.64|29016.17|29016.17|29012.64|29012.64|0
1642690090000|2022-01-20 14:48:10|29016.17|29016.17|29009.1|29009.1|29016.17|29016.17|29009.1|29009.1|0
1642690110000|2022-01-20 14:48:30|29016.17|29016.17|29019.71|29019.71|29019.71|29019.71|29016.17|29016.17|0
1642690120000|2022-01-20 14:48:40|29023.24|29023.24|29030.31|29030.31|29030.31|29030.31|29023.24|29023.24|0
1642690130000|2022-01-20 14:48:50|29033.85|29033.85|29033.85|29033.85|29033.85|29033.85|29033.85|29033.85|0
1642690160000|2022-01-20 14:49:20|29030.31|29030.31|29030.31|29030.31|29030.31|29030.31|29030.31|29030.31|0
1642690170000|2022-01-20 14:49:30|29033.85|29033.85|29033.85|29033.85|29033.85|29033.85|29033.85|29033.85|0
1642690200000|2022-01-20 14:50:00|29037.38|29037.38|29037.38|29037.38|29037.38|29037.38|29037.38|29037.38|0
1642690210000|2022-01-20 14:50:10|29040.92|29040.92|29041.52|29041.52|29041.52|29041.52|29040.92|29040.92|0
1642690230000|2022-01-20 14:50:30|29037.98|29037.98|29037.98|29037.98|29037.98|29037.98|29037.98|29037.98|0
1642690240000|2022-01-20 14:50:40|29034.45|29034.45|29037.98|29037.98|29037.98|29037.98|29034.45|29034.45|0
1642690260000|2022-01-20 14:51:00|29034.45|29034.45|29035.05|29035.05|29035.05|29035.05|29034.45|29034.45|0
1642690270000|2022-01-20 14:51:10|29031.52|29031.52|29031.52|29031.52|29031.52|29031.52|29031.52|29031.52|0
1642690290000|2022-01-20 14:51:30|29031.11|29031.11|29031.11|29031.11|29031.11|29031.11|29031.11|29031.11|0
1642690310000|2022-01-20 14:51:50|29034.64|29034.64|29034.64|29034.64|29034.64|29034.64|29034.64|29034.64|0
1642690330000|2022-01-20 14:52:10|29038.18|29038.18|29052.32|29052.32|29052.32|29052.32|29038.18|29038.18|0
1642690340000|2022-01-20 14:52:20|29052.92|29052.92|29052.92|29052.92|29052.92|29052.92|29052.92|29052.92|0
1642690380000|2022-01-20 14:53:00|29052.32|29052.32|29052.32|29052.32|29052.32|29052.32|29052.32|29052.32|0
1642690400000|2022-01-20 14:53:20|29051.91|29051.91|29051.91|29051.91|29051.91|29051.91|29051.91|29051.91|0
1642690410000|2022-01-20 14:53:30|29055.44|29055.44|29058.98|29058.98|29058.98|29058.98|29055.44|29055.44|0
1642690420000|2022-01-20 14:53:40|29051.91|29051.91|29051.91|29051.91|29051.91|29051.91|29051.91|29051.91|0
1642690430000|2022-01-20 14:53:50|29052.51|29052.51|29052.1|29052.1|29052.51|29052.51|29052.1|29052.1|0
1642690440000|2022-01-20 14:54:00|29051.69|29051.69|29056.04|29056.04|29056.04|29056.04|29045.44|29045.44|0
1642690450000|2022-01-20 14:54:10|29048.97|29048.97|29052.51|29052.51|29052.51|29052.51|29048.97|29048.97|0
1642690460000|2022-01-20 14:54:20|29056.04|29056.04|29052.51|29052.51|29056.04|29056.04|29045.44|29045.44|0
1642690500000|2022-01-20 14:55:00|29051.69|29051.69|29051.69|29051.69|29051.69|29051.69|29048.15|29048.15|0
1642690510000|2022-01-20 14:55:10|29051.09|29051.09|29051.09|29051.09|29051.09|29051.09|29047.55|29047.55|0
1642690530000|2022-01-20 14:55:30|29054.62|29054.62|29061.69|29061.69|29061.69|29061.69|29054.62|29054.62|0
1642690540000|2022-01-20 14:55:40|29065.23|29065.23|29065.23|29065.23|29068.76|29068.76|29065.23|29065.23|0
1642690580000|2022-01-20 14:56:20|29054.62|29054.62|29054.21|29054.21|29054.62|29054.62|29051.09|29051.09|0
1642690600000|2022-01-20 14:56:40|29053.8|29053.8|29061.28|29061.28|29061.28|29061.28|29053.8|29053.8|0
1642690610000|2022-01-20 14:56:50|29061.88|29061.88|29058.35|29058.35|29061.88|29061.88|29058.35|29058.35|0
1642690620000|2022-01-20 14:57:00|29058.76|29058.76|29065.83|29065.83|29065.83|29065.83|29058.76|29058.76|0
1642690630000|2022-01-20 14:57:10|29062.29|29062.29|29062.29|29062.29|29062.29|29062.29|29062.29|29062.29|0
1642690650000|2022-01-20 14:57:30|29062.89|29062.89|29062.89|29062.89|29062.89|29062.89|29062.89|29062.89|0
1642690660000|2022-01-20 14:57:40|29066.43|29066.43|29066.43|29066.43|29066.43|29066.43|29066.43|29066.43|0
1642690670000|2022-01-20 14:57:50|29077.03|29077.03|29077.03|29077.03|29077.03|29077.03|29077.03|29077.03|0
1642690680000|2022-01-20 14:58:00|29077.44|29077.44|29077.44|29077.44|29077.44|29077.44|29077.44|29077.44|0
1642690690000|2022-01-20 14:58:10|29080.98|29080.98|29073.91|29073.91|29080.98|29080.98|29073.91|29073.91|0
1642690700000|2022-01-20 14:58:20|29077.44|29077.44|29077.44|29077.44|29077.44|29077.44|29077.44|29077.44|0
1642690710000|2022-01-20 14:58:30|29078.04|29078.04|29078.04|29078.04|29078.04|29078.04|29078.04|29078.04|0
1642690740000|2022-01-20 14:59:00|29092.18|29092.18|29088.65|29088.65|29092.18|29092.18|29088.65|29088.65|0
1642690750000|2022-01-20 14:59:10|29092.18|29092.18|29092.18|29092.18|29092.18|29092.18|29092.18|29092.18|0
1642690780000|2022-01-20 14:59:40|29095.72|29095.72|29095.72|29095.72|29095.72|29095.72|29095.72|29095.72|0
1642690790000|2022-01-20 14:59:50|29085.11|29085.11|29085.11|29085.11|29085.11|29085.11|29085.11|29085.11|0
1642690800000|2022-01-20 15:00:00|29085.71|29085.71|29071.57|29071.57|29092.78|29092.78|29071.57|29071.57|0
1642690810000|2022-01-20 15:00:10|29070.97|29070.97|29070.97|29070.97|29074.51|29074.51|29070.97|29070.97|0
1642690820000|2022-01-20 15:00:20|29067.44|29067.44|29078.04|29078.04|29078.04|29078.04|29060.37|29060.37|0
1642690840000|2022-01-20 15:00:40|29060.37|29060.37|29060.37|29060.37|29060.37|29060.37|29060.37|29060.37|0
1642690850000|2022-01-20 15:00:50|29063.9|29063.9|29063.9|29063.9|29063.9|29063.9|29063.9|29063.9|0
1642690860000|2022-01-20 15:01:00|29060.37|29060.37|29060.37|29060.37|29060.37|29060.37|29060.37|29060.37|0
1642690870000|2022-01-20 15:01:10|29060.97|29060.97|29060.97|29060.97|29060.97|29060.97|29060.97|29060.97|0
1642690930000|2022-01-20 15:02:10|29057.43|29057.43|29053.9|29053.9|29057.43|29057.43|29053.9|29053.9|0
1642690940000|2022-01-20 15:02:20|29046.83|29046.83|29053.3|29053.3|29053.3|29053.3|29046.23|29046.23|0
1642690950000|2022-01-20 15:02:30|29060.37|29060.37|29060.37|29060.37|29060.37|29060.37|29060.37|29060.37|0
1642690960000|2022-01-20 15:02:40|29053.3|29053.3|29053.3|29053.3|29053.3|29053.3|29053.3|29053.3|0
1642690970000|2022-01-20 15:02:50|29049.76|29049.76|29049.76|29049.76|29049.76|29049.76|29049.76|29049.76|0
1642690990000|2022-01-20 15:03:10|29049.28|29049.28|29052.81|29052.81|29052.81|29052.81|29049.28|29049.28|0
1642691020000|2022-01-20 15:03:40|29059.88|29059.88|29059.88|29059.88|29059.88|29059.88|29059.88|29059.88|0
1642691030000|2022-01-20 15:03:50|29052.81|29052.81|29049.28|29049.28|29052.81|29052.81|29049.28|29049.28|0
1642691050000|2022-01-20 15:04:10|29059.88|29059.88|29056.35|29056.35|29059.88|29059.88|29056.35|29056.35|0
1642691060000|2022-01-20 15:04:20|29049.28|29049.28|29063.83|29063.83|29063.83|29063.83|29049.28|29049.28|0
1642691110000|2022-01-20 15:05:10|29060.29|29060.29|29060.7|29060.7|29060.7|29060.7|29060.29|29060.29|0
1642691120000|2022-01-20 15:05:20|29060.1|29060.1|29059.5|29059.5|29060.1|29060.1|29059.5|29059.5|0
1642691140000|2022-01-20 15:05:40|29052.43|29052.43|29048.9|29048.9|29052.43|29052.43|29048.9|29048.9|0
1642691150000|2022-01-20 15:05:50|29055.97|29055.97|29055.97|29055.97|29055.97|29055.97|29041.83|29041.83|0
1642691160000|2022-01-20 15:06:00|29048.9|29048.9|29053.03|29053.03|29053.03|29053.03|29041.83|29041.83|0
1642691180000|2022-01-20 15:06:20|29049.5|29049.5|29049.5|29049.5|29049.5|29049.5|29049.5|29049.5|0
1642691200000|2022-01-20 15:06:40|29045.96|29045.96|29045.96|29045.96|29045.96|29045.96|29045.96|29045.96|0
1642691210000|2022-01-20 15:06:50|29042.43|29042.43|29042.43|29042.43|29042.43|29042.43|29042.43|29042.43|0
1642691220000|2022-01-20 15:07:00|29035.36|29035.36|29035.36|29035.36|29035.36|29035.36|29035.36|29035.36|0
1642691230000|2022-01-20 15:07:10|29038.89|29038.89|29038.89|29038.89|29038.89|29038.89|29038.89|29038.89|0
1642691240000|2022-01-20 15:07:20|29042.43|29042.43|29045.96|29045.96|29045.96|29045.96|29042.43|29042.43|0
1642691250000|2022-01-20 15:07:30|29042.43|29042.43|29042.43|29042.43|29042.43|29042.43|29042.43|29042.43|0
1642691310000|2022-01-20 15:08:30|29038.89|29038.89|29038.89|29038.89|29038.89|29038.89|29038.89|29038.89|0
1642691350000|2022-01-20 15:09:10|29045.96|29045.96|29045.96|29045.96|29045.96|29045.96|29045.96|29045.96|0
1642691360000|2022-01-20 15:09:20|29038.89|29038.89|29038.89|29038.89|29038.89|29038.89|29035.36|29035.36|0
1642691400000|2022-01-20 15:10:00|29049.5|29049.5|29049.5|29049.5|29049.5|29049.5|29049.5|29049.5|0
1642691410000|2022-01-20 15:10:10|29056.57|29056.57|29053.03|29053.03|29056.57|29056.57|29053.03|29053.03|0
1642691420000|2022-01-20 15:10:20|29049.5|29049.5|29049.5|29049.5|29049.5|29049.5|29049.5|29049.5|0
1642691440000|2022-01-20 15:10:40|29053.03|29053.03|29053.03|29053.03|29053.03|29053.03|29053.03|29053.03|0
1642691450000|2022-01-20 15:10:50|29056.57|29056.57|29056.57|29056.57|29056.57|29056.57|29056.57|29056.57|0
1642691470000|2022-01-20 15:11:10|29053.03|29053.03|29049.5|29049.5|29056.57|29056.57|29049.5|29049.5|0
1642691600000|2022-01-20 15:13:20|29026.68|29026.68|29026.68|29026.68|29026.68|29026.68|29026.68|29026.68|0
1642691620000|2022-01-20 15:13:40|29030.21|29030.21|29033.75|29033.75|29033.75|29033.75|29030.21|29030.21|0
1642691630000|2022-01-20 15:13:50|29030.21|29030.21|29030.21|29030.21|29030.21|29030.21|29030.21|29030.21|0
1642691640000|2022-01-20 15:14:00|29026.68|29026.68|29026.68|29026.68|29026.68|29026.68|29026.68|29026.68|0
1642691650000|2022-01-20 15:14:10|29012.54|29012.54|29016.07|29016.07|29016.07|29016.07|29012.54|29012.54|0
1642691660000|2022-01-20 15:14:20|29015.66|29015.66|29012.13|29012.13|29015.66|29015.66|29012.13|29012.13|0
1642691670000|2022-01-20 15:14:30|29008.59|29008.59|29005.06|29005.06|29008.59|29008.59|29005.06|29005.06|0
1642691680000|2022-01-20 15:14:40|29008.59|29008.59|29008.59|29008.59|29008.59|29008.59|29008.59|29008.59|0
1642691690000|2022-01-20 15:14:50|29012.13|29012.13|29019.2|29019.2|29019.2|29019.2|29012.13|29012.13|0
1642691700000|2022-01-20 15:15:00|29022.73|29022.73|29022.73|29022.73|29022.73|29022.73|29022.73|29022.73|0
1642691740000|2022-01-20 15:15:40|29019.2|29019.2|29029.8|29029.8|29029.8|29029.8|29019.2|29019.2|0
1642691750000|2022-01-20 15:15:50|29033.34|29033.34|29029.8|29029.8|29033.34|29033.34|29022.73|29022.73|0
1642691790000|2022-01-20 15:16:30|29025.67|29025.67|29025.67|29025.67|29025.67|29025.67|29025.67|29025.67|0
1642691830000|2022-01-20 15:17:10|29022.13|29022.13|29021.72|29021.72|29022.13|29022.13|29021.72|29021.72|0
1642691840000|2022-01-20 15:17:20|29021.12|29021.12|29021.12|29021.12|29021.12|29021.12|29021.12|29021.12|0
1642691850000|2022-01-20 15:17:30|29028.19|29028.19|29035.26|29035.26|29035.26|29035.26|29028.19|29028.19|0
1642691860000|2022-01-20 15:17:40|29034.85|29034.85|29034.85|29034.85|29034.85|29034.85|29034.85|29034.85|0
1642691870000|2022-01-20 15:17:50|29023.65|29023.65|29023.65|29023.65|29023.65|29023.65|29023.65|29023.65|0
1642691890000|2022-01-20 15:18:10|29020.11|29020.11|29013.04|29013.04|29020.11|29020.11|29013.04|29013.04|0
1642691900000|2022-01-20 15:18:20|29009.51|29009.51|29009.51|29009.51|29009.51|29009.51|29009.51|29009.51|0
1642691920000|2022-01-20 15:18:40|29020.11|29020.11|29009.51|29009.51|29020.11|29020.11|29009.51|29009.51|0
1642691960000|2022-01-20 15:19:20|29002.44|29002.44|29005.97|29005.97|29005.97|29005.97|29002.44|29002.44|0
1642692010000|2022-01-20 15:20:10|28998.9|28998.9|28995.37|28995.37|28998.9|28998.9|28995.37|28995.37|0
1642692050000|2022-01-20 15:20:50|28998.9|28998.9|28998.49|28998.49|28998.9|28998.9|28998.49|28998.49|0
1642692080000|2022-01-20 15:21:20|29005.56|29005.56|29005.56|29005.56|29005.56|29005.56|29005.56|29005.56|0
1642692100000|2022-01-20 15:21:40|29012.63|29012.63|29016.17|29016.17|29016.17|29016.17|29012.63|29012.63|0
1642692110000|2022-01-20 15:21:50|29015.92|29015.92|29015.92|29015.92|29019.46|29019.46|29015.92|29015.92|0
1642692130000|2022-01-20 15:22:10|29022.99|29022.99|29001.18|29001.18|29022.99|29022.99|29001.18|29001.18|0
1642692150000|2022-01-20 15:22:30|29000.77|29000.77|29000.12|29000.12|29000.77|29000.77|29000.12|29000.12|0
1642692160000|2022-01-20 15:22:40|28999.71|28999.71|28999.71|28999.71|28999.71|28999.71|28999.71|28999.71|0
1642692170000|2022-01-20 15:22:50|28999.3|28999.3|28999.3|28999.3|28999.3|28999.3|28999.3|28999.3|0
1642692180000|2022-01-20 15:23:00|28992.23|28992.23|28992.23|28992.23|28992.23|28992.23|28992.23|28992.23|0
1642692190000|2022-01-20 15:23:10|28992.64|28992.64|28992.64|28992.64|28992.64|28992.64|28992.64|28992.64|0
1642692200000|2022-01-20 15:23:20|29010.32|29010.32|29003.25|29003.25|29010.32|29010.32|29003.25|29003.25|0
1642692240000|2022-01-20 15:24:00|29003.66|29003.66|29003.66|29003.66|29003.66|29003.66|29003.66|29003.66|0
1642692270000|2022-01-20 15:24:30|29007.19|29007.19|29010.13|29010.13|29010.73|29010.73|29007.19|29007.19|0
1642692290000|2022-01-20 15:24:50|29006.59|29006.59|29006.59|29006.59|29006.59|29006.59|29006.59|29006.59|0
1642692310000|2022-01-20 15:25:10|29006.18|29006.18|29006.18|29006.18|29006.18|29006.18|29006.18|29006.18|0
1642692330000|2022-01-20 15:25:30|29002.65|29002.65|29006.18|29006.18|29006.18|29006.18|29002.65|29002.65|0
1642692340000|2022-01-20 15:25:40|29006.59|29006.59|29007|29007|29007|29007|29006.59|29006.59|0
1642692370000|2022-01-20 15:26:10|29003.47|29003.47|29003.47|29003.47|29003.47|29003.47|29003.47|29003.47|0
1642692430000|2022-01-20 15:27:10|29003.22|29003.22|29003.22|29003.22|29003.22|29003.22|29003.22|29003.22|0
1642692440000|2022-01-20 15:27:20|29006.76|29006.76|28992.62|28992.62|29006.76|29006.76|28992.62|28992.62|0
1642692450000|2022-01-20 15:27:30|28996.15|28996.15|28999.69|28999.69|28999.69|28999.69|28996.15|28996.15|0
1642692490000|2022-01-20 15:28:10|29003.22|29003.22|29003.22|29003.22|29003.22|29003.22|29003.22|29003.22|0
1642692600000|2022-01-20 15:30:00|29010.29|29010.29|29010.29|29010.29|29010.29|29010.29|29010.29|29010.29|0
1642692620000|2022-01-20 15:30:20|29010.89|29010.89|29011.49|29011.49|29011.49|29011.49|29010.89|29010.89|0
1642692630000|2022-01-20 15:30:30|29011.08|29011.08|29011.9|29011.9|29011.9|29011.9|29011.08|29011.08|0
1642692640000|2022-01-20 15:30:40|29015.44|29015.44|29015.44|29015.44|29015.44|29015.44|29015.44|29015.44|0
1642692660000|2022-01-20 15:31:00|29014.62|29014.62|29014.62|29014.62|29014.62|29014.62|29014.62|29014.62|0
1642692680000|2022-01-20 15:31:20|29018.15|29018.15|29018.15|29018.15|29018.15|29018.15|29018.15|29018.15|0
1642692700000|2022-01-20 15:31:40|29018.76|29018.76|29024.81|29024.81|29025.83|29025.83|29018.76|29018.76|0
1642692730000|2022-01-20 15:32:10|29031.88|29031.88|29035.42|29035.42|29035.42|29035.42|29031.88|29031.88|0
1642692870000|2022-01-20 15:34:30|29040.69|29040.69|29040.69|29040.69|29040.69|29040.69|29040.69|29040.69|0
1642692910000|2022-01-20 15:35:10|29040.28|29040.28|29040.28|29040.28|29047.35|29047.35|29040.28|29040.28|0
1642692920000|2022-01-20 15:35:20|29039.87|29039.87|29039.87|29039.87|29039.87|29039.87|29039.87|29039.87|0
1642692940000|2022-01-20 15:35:40|29039.46|29039.46|29043|29043|29043|29043|29039.46|29039.46|0
1642692960000|2022-01-20 15:36:00|29043.41|29043.41|29043.41|29043.41|29043.41|29043.41|29043.41|29043.41|0
1642692990000|2022-01-20 15:36:30|29036.34|29036.34|29036.34|29036.34|29036.34|29036.34|29036.34|29036.34|0
1642693000000|2022-01-20 15:36:40|29032.8|29032.8|29025.73|29025.73|29032.8|29032.8|29025.73|29025.73|0
1642693020000|2022-01-20 15:37:00|29029.27|29029.27|29029.27|29029.27|29036.34|29036.34|29029.27|29029.27|0
1642693030000|2022-01-20 15:37:10|29029.02|29029.02|29029.02|29029.02|29029.02|29029.02|29029.02|29029.02|0
1642693040000|2022-01-20 15:37:20|29025.49|29025.49|29025.49|29025.49|29025.49|29025.49|29025.49|29025.49|0
1642693050000|2022-01-20 15:37:30|29029.02|29029.02|29029.02|29029.02|29029.02|29029.02|29029.02|29029.02|0
1642693060000|2022-01-20 15:37:40|29032.56|29032.56|29032.56|29032.56|29032.56|29032.56|29032.56|29032.56|0
1642693080000|2022-01-20 15:38:00|29033.38|29033.38|29033.38|29033.38|29033.38|29033.38|29033.38|29033.38|0
1642693090000|2022-01-20 15:38:10|29043.98|29043.98|29043.98|29043.98|29043.98|29043.98|29043.98|29043.98|0
1642693100000|2022-01-20 15:38:20|29051.05|29051.05|29031.05|29031.05|29052.26|29052.26|29031.05|29031.05|0
1642693140000|2022-01-20 15:39:00|29041.65|29041.65|29033.57|29033.57|29041.65|29041.65|29033.57|29033.57|0
1642693150000|2022-01-20 15:39:10|29030.04|29030.04|29033.57|29033.57|29033.57|29033.57|29030.04|29030.04|0
1642693160000|2022-01-20 15:39:20|29037.11|29037.11|29037.11|29037.11|29037.11|29037.11|29037.11|29037.11|0
1642693170000|2022-01-20 15:39:30|29033.57|29033.57|29033.57|29033.57|29033.57|29033.57|29033.57|29033.57|0
1642693190000|2022-01-20 15:39:50|29037.11|29037.11|29037.11|29037.11|29037.11|29037.11|29037.11|29037.11|0
1642693200000|2022-01-20 15:40:00|29040.64|29040.64|29038.84|29038.84|29040.64|29040.64|29038.84|29038.84|0
1642693220000|2022-01-20 15:40:20|29039.08|29039.08|29042.86|29042.86|29042.86|29042.86|29039.08|29039.08|0
1642693230000|2022-01-20 15:40:30|29042.61|29042.61|29042.61|29042.61|29042.61|29042.61|29042.61|29042.61|0
1642693240000|2022-01-20 15:40:40|29039.08|29039.08|29039.08|29039.08|29039.08|29039.08|29039.08|29039.08|0
1642693260000|2022-01-20 15:41:00|29032.01|29032.01|29032.01|29032.01|29032.01|29032.01|29032.01|29032.01|0
1642693280000|2022-01-20 15:41:20|29028.47|29028.47|29035.54|29035.54|29035.54|29035.54|29028.47|29028.47|0
1642693290000|2022-01-20 15:41:30|29036.15|29036.15|29036.15|29036.15|29036.15|29036.15|29036.15|29036.15|0
1642693310000|2022-01-20 15:41:50|29036.75|29036.75|29036.75|29036.75|29036.75|29036.75|29036.75|29036.75|0
1642693320000|2022-01-20 15:42:00|29033.21|29033.21|29033.21|29033.21|29033.21|29033.21|29033.21|29033.21|0
1642693330000|2022-01-20 15:42:10|29029.68|29029.68|29026.14|29026.14|29029.68|29029.68|29026.14|29026.14|0
1642693360000|2022-01-20 15:42:40|29036.75|29036.75|29036.75|29036.75|29036.75|29036.75|29036.75|29036.75|0
1642693370000|2022-01-20 15:42:50|29036.15|29036.15|29036.15|29036.15|29036.15|29036.15|29036.15|29036.15|0
1642693380000|2022-01-20 15:43:00|29029.08|29029.08|29029.08|29029.08|29029.08|29029.08|29029.08|29029.08|0
1642693390000|2022-01-20 15:43:10|29032.61|29032.61|29032.61|29032.61|29032.61|29032.61|29032.61|29032.61|0
1642693410000|2022-01-20 15:43:30|29039.68|29039.68|29039.68|29039.68|29039.68|29039.68|29039.68|29039.68|0
1642693420000|2022-01-20 15:43:40|29036.15|29036.15|29036.15|29036.15|29036.15|29036.15|29036.15|29036.15|0
1642693430000|2022-01-20 15:43:50|29039.68|29039.68|29039.68|29039.68|29039.68|29039.68|29039.68|29039.68|0
1642693440000|2022-01-20 15:44:00|29036.15|29036.15|29039.68|29039.68|29039.68|29039.68|29036.15|29036.15|0
1642693460000|2022-01-20 15:44:20|29036.15|29036.15|29036.15|29036.15|29036.15|29036.15|29036.15|29036.15|0
1642693470000|2022-01-20 15:44:30|29036.56|29036.56|29036.56|29036.56|29036.56|29036.56|29036.56|29036.56|0
1642693510000|2022-01-20 15:45:10|29029.49|29029.49|29022.42|29022.42|29029.49|29029.49|29022.42|29022.42|0
1642693520000|2022-01-20 15:45:20|29025.95|29025.95|29025.95|29025.95|29025.95|29025.95|29025.95|29025.95|0
1642693530000|2022-01-20 15:45:30|29029.49|29029.49|29029.49|29029.49|29029.49|29029.49|29029.49|29029.49|0
1642693560000|2022-01-20 15:46:00|29025.95|29025.95|29025.95|29025.95|29025.95|29025.95|29025.95|29025.95|0
1642693580000|2022-01-20 15:46:20|29022.42|29022.42|29022.42|29022.42|29022.42|29022.42|29022.42|29022.42|0
1642693610000|2022-01-20 15:46:50|29029.49|29029.49|29033.02|29033.02|29033.02|29033.02|29029.49|29029.49|0
1642693620000|2022-01-20 15:47:00|29033.62|29033.62|29033.62|29033.62|29033.62|29033.62|29033.62|29033.62|0
1642693660000|2022-01-20 15:47:40|29030.09|29030.09|29030.09|29030.09|29030.09|29030.09|29030.09|29030.09|0
1642693680000|2022-01-20 15:48:00|29033.62|29033.62|29033.62|29033.62|29033.62|29033.62|29033.62|29033.62|0
1642693690000|2022-01-20 15:48:10|29034.44|29034.44|29038.58|29038.58|29038.58|29038.58|29034.44|29034.44|0
1642693710000|2022-01-20 15:48:30|29042.11|29042.11|29045.65|29045.65|29045.65|29045.65|29042.11|29042.11|0
1642693720000|2022-01-20 15:48:40|29042.11|29042.11|29046.06|29046.06|29046.06|29046.06|29042.11|29042.11|0
1642693750000|2022-01-20 15:49:10|29049.59|29049.59|29049.59|29049.59|29049.59|29049.59|29049.59|29049.59|0
1642693760000|2022-01-20 15:49:20|29046.06|29046.06|29042.52|29042.52|29049.59|29049.59|29042.52|29042.52|0
1642693770000|2022-01-20 15:49:30|29046.06|29046.06|29046.06|29046.06|29046.06|29046.06|29046.06|29046.06|0
1642693780000|2022-01-20 15:49:40|29049.59|29049.59|29049.59|29049.59|29049.59|29049.59|29049.59|29049.59|0
1642693790000|2022-01-20 15:49:50|29053.13|29053.13|29053.13|29053.13|29053.13|29053.13|29053.13|29053.13|0
1642693800000|2022-01-20 15:50:00|29056.66|29056.66|29056.9|29056.9|29056.9|29056.9|29056.66|29056.66|0
1642693810000|2022-01-20 15:50:10|29053.37|29053.37|29053.37|29053.37|29056.9|29056.9|29053.37|29053.37|0
1642693820000|2022-01-20 15:50:20|29056.9|29056.9|29057.5|29057.5|29057.5|29057.5|29056.9|29056.9|0
1642693830000|2022-01-20 15:50:30|29058.1|29058.1|29058.1|29058.1|29058.1|29058.1|29058.1|29058.1|0
1642693860000|2022-01-20 15:51:00|29058.71|29058.71|29065.17|29065.17|29065.17|29065.17|29058.1|29058.1|0
1642693880000|2022-01-20 15:51:20|29079.31|29079.31|29075.78|29075.78|29079.31|29079.31|29075.78|29075.78|0
1642693900000|2022-01-20 15:51:40|29072.24|29072.24|29053.37|29053.37|29072.24|29072.24|29053.37|29053.37|0
1642693910000|2022-01-20 15:51:50|29056.9|29056.9|29050.32|29050.32|29057.39|29057.39|29050.32|29050.32|0
1642693920000|2022-01-20 15:52:00|29057.39|29057.39|29050.32|29050.32|29057.39|29057.39|29046.78|29046.78|0
1642693950000|2022-01-20 15:52:30|29050.08|29050.08|29053.61|29053.61|29053.61|29053.61|29050.08|29050.08|0
1642693960000|2022-01-20 15:52:40|29050.08|29050.08|29056.74|29056.74|29057.15|29057.15|29050.08|29050.08|0
1642693970000|2022-01-20 15:52:50|29049.67|29049.67|29050.27|29050.27|29050.27|29050.27|29049.67|29049.67|0
1642693980000|2022-01-20 15:53:00|29057.34|29057.34|29053.8|29053.8|29057.34|29057.34|29053.8|29053.8|0
1642693990000|2022-01-20 15:53:10|29057.34|29057.34|29053.8|29053.8|29057.34|29057.34|29050.27|29050.27|0
1642694000000|2022-01-20 15:53:20|29057.34|29057.34|29057.34|29057.34|29057.34|29057.34|29057.34|29057.34|0
1642694010000|2022-01-20 15:53:30|29056.74|29056.74|29049.67|29049.67|29060.27|29060.27|29049.67|29049.67|0
1642694030000|2022-01-20 15:53:50|29049.06|29049.06|29041.99|29041.99|29049.06|29049.06|29041.99|29041.99|0
1642694040000|2022-01-20 15:54:00|29045.53|29045.53|29041.99|29041.99|29045.53|29045.53|29041.99|29041.99|0
1642694050000|2022-01-20 15:54:10|29045.53|29045.53|29045.53|29045.53|29045.53|29045.53|29045.53|29045.53|0
1642694070000|2022-01-20 15:54:30|29041.99|29041.99|29041.99|29041.99|29041.99|29041.99|29041.99|29041.99|0
1642694120000|2022-01-20 15:55:20|29045.53|29045.53|29045.53|29045.53|29045.53|29045.53|29045.53|29045.53|0
1642694160000|2022-01-20 15:56:00|29044.93|29044.93|29048.46|29048.46|29048.46|29048.46|29044.93|29044.93|0
1642694190000|2022-01-20 15:56:30|29041.39|29041.39|29041.39|29041.39|29041.39|29041.39|29041.39|29041.39|0
1642694210000|2022-01-20 15:56:50|29041.15|29041.15|29044.69|29044.69|29044.69|29044.69|29041.15|29041.15|0
1642694240000|2022-01-20 15:57:20|29048.22|29048.22|29041.15|29041.15|29048.22|29048.22|29041.15|29041.15|0
1642694250000|2022-01-20 15:57:30|29037.62|29037.62|29037.62|29037.62|29037.62|29037.62|29037.62|29037.62|0
1642694290000|2022-01-20 15:58:10|29041.15|29041.15|29041.15|29041.15|29041.15|29041.15|29041.15|29041.15|0
1642694310000|2022-01-20 15:58:30|29048.22|29048.22|29044.69|29044.69|29048.22|29048.22|29044.69|29044.69|0
1642694340000|2022-01-20 15:59:00|29048.22|29048.22|29044.69|29044.69|29048.22|29048.22|29044.69|29044.69|0
1642694350000|2022-01-20 15:59:10|29041.15|29041.15|29041.15|29041.15|29041.15|29041.15|29041.15|29041.15|0
1642694400000|2022-01-20 16:00:00|29044.69|29044.69|29044.69|29044.69|29044.69|29044.69|29044.69|29044.69|0
1642694410000|2022-01-20 16:00:10|29041.15|29041.15|29044.69|29044.69|29051.76|29051.76|29037.62|29037.62|0
1642694420000|2022-01-20 16:00:20|29037.62|29037.62|29044.69|29044.69|29048.22|29048.22|29037.62|29037.62|0
1642694430000|2022-01-20 16:00:30|29048.22|29048.22|29044.69|29044.69|29048.22|29048.22|29044.69|29044.69|0
1642694440000|2022-01-20 16:00:40|29037.62|29037.62|29044.69|29044.69|29044.69|29044.69|29037.62|29037.62|0
1642694460000|2022-01-20 16:01:00|29048.22|29048.22|29048.22|29048.22|29048.22|29048.22|29048.22|29048.22|0
1642694470000|2022-01-20 16:01:10|29037.02|29037.02|29043.49|29043.49|29044.09|29044.09|29037.02|29037.02|0
1642694480000|2022-01-20 16:01:20|29039.95|29039.95|29040.43|29040.43|29040.43|29040.43|29039.95|29039.95|0
1642694520000|2022-01-20 16:02:00|29041.04|29041.04|29041.04|29041.04|29041.04|29041.04|29041.04|29041.04|0
1642694530000|2022-01-20 16:02:10|29040.79|29040.79|29040.79|29040.79|29040.79|29040.79|29040.79|29040.79|0
1642694540000|2022-01-20 16:02:20|29044.33|29044.33|29044.33|29044.33|29044.33|29044.33|29044.33|29044.33|0
1642694560000|2022-01-20 16:02:40|29040.79|29040.79|29044.33|29044.33|29044.33|29044.33|29040.79|29040.79|0
1642694570000|2022-01-20 16:02:50|29044.81|29044.81|29045.05|29045.05|29045.05|29045.05|29044.81|29044.81|0
1642694630000|2022-01-20 16:03:50|29041.52|29041.52|29041.52|29041.52|29041.52|29041.52|29041.52|29041.52|0
1642694640000|2022-01-20 16:04:00|29045.05|29045.05|29045.05|29045.05|29045.05|29045.05|29045.05|29045.05|0
1642694670000|2022-01-20 16:04:30|29048.59|29048.59|29041.52|29041.52|29048.59|29048.59|29041.52|29041.52|0
1642694680000|2022-01-20 16:04:40|29041.11|29041.11|29041.52|29041.52|29041.52|29041.52|29041.11|29041.11|0
1642694700000|2022-01-20 16:05:00|29037.98|29037.98|29037.98|29037.98|29041.52|29041.52|29037.98|29037.98|0
1642694710000|2022-01-20 16:05:10|29038.59|29038.59|29042.12|29042.12|29042.12|29042.12|29038.59|29038.59|0
1642694730000|2022-01-20 16:05:30|29045.66|29045.66|29041.71|29041.71|29045.66|29045.66|29041.71|29041.71|0
1642694740000|2022-01-20 16:05:40|29038.18|29038.18|29038.18|29038.18|29038.18|29038.18|29038.18|29038.18|0
1642694770000|2022-01-20 16:06:10|29041.71|29041.71|29045.25|29045.25|29045.25|29045.25|29041.71|29041.71|0
1642694800000|2022-01-20 16:06:40|29038.18|29038.18|29038.18|29038.18|29038.18|29038.18|29038.18|29038.18|0
1642694820000|2022-01-20 16:07:00|29041.71|29041.71|29041.71|29041.71|29041.71|29041.71|29041.71|29041.71|0
1642694830000|2022-01-20 16:07:10|29038.18|29038.18|29038.18|29038.18|29038.18|29038.18|29038.18|29038.18|0
1642694850000|2022-01-20 16:07:30|29037.77|29037.77|29037.77|29037.77|29037.77|29037.77|29037.77|29037.77|0
1642694870000|2022-01-20 16:07:50|29038.59|29038.59|29039.4|29039.4|29039.4|29039.4|29038.59|29038.59|0
1642694920000|2022-01-20 16:08:40|29039.65|29039.65|29039.65|29039.65|29039.65|29039.65|29039.65|29039.65|0
1642694930000|2022-01-20 16:08:50|29039.4|29039.4|29039.4|29039.4|29039.4|29039.4|29039.4|29039.4|0
1642694940000|2022-01-20 16:09:00|29042.94|29042.94|29042.94|29042.94|29042.94|29042.94|29042.94|29042.94|0
1642694970000|2022-01-20 16:09:30|29035.87|29035.87|29032.34|29032.34|29035.87|29035.87|29032.34|29032.34|0
1642694990000|2022-01-20 16:09:50|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|0
1642695050000|2022-01-20 16:10:50|29035.27|29035.27|29027|29027|29035.27|29035.27|29027|29027|0
1642695060000|2022-01-20 16:11:00|29027.6|29027.6|29024.06|29024.06|29027.6|29027.6|29024.06|29024.06|0
1642695080000|2022-01-20 16:11:20|29027.6|29027.6|29027.6|29027.6|29027.6|29027.6|29027.6|29027.6|0
1642695110000|2022-01-20 16:11:50|29024.06|29024.06|29027.6|29027.6|29027.6|29027.6|29024.06|29024.06|0
1642695120000|2022-01-20 16:12:00|29024.06|29024.06|29027.6|29027.6|29027.6|29027.6|29024.06|29024.06|0
1642695140000|2022-01-20 16:12:20|29026.78|29026.78|29026.37|29026.37|29026.78|29026.78|29026.37|29026.37|0
1642695150000|2022-01-20 16:12:30|29019.3|29019.3|29022.42|29022.42|29022.83|29022.83|29019.3|29019.3|0
1642695160000|2022-01-20 16:12:40|29025.96|29025.96|29018.89|29018.89|29025.96|29025.96|29015.35|29015.35|0
1642695180000|2022-01-20 16:13:00|29015.35|29015.35|29018.89|29018.89|29018.89|29018.89|29015.35|29015.35|0
1642695190000|2022-01-20 16:13:10|29019.13|29019.13|29019.13|29019.13|29019.13|29019.13|29019.13|29019.13|0
1642695200000|2022-01-20 16:13:20|29022.67|29022.67|29022.67|29022.67|29022.67|29022.67|29022.67|29022.67|0
1642695210000|2022-01-20 16:13:30|29026.2|29026.2|29026.2|29026.2|29026.2|29026.2|29026.2|29026.2|0
1642695250000|2022-01-20 16:14:10|29033.27|29033.27|29033.27|29033.27|29033.27|29033.27|29033.27|29033.27|0
1642695260000|2022-01-20 16:14:20|29036.81|29036.81|29036.81|29036.81|29036.81|29036.81|29036.81|29036.81|0
1642695270000|2022-01-20 16:14:30|29036.56|29036.56|29036.81|29036.81|29036.81|29036.81|29036.56|29036.56|0
1642695280000|2022-01-20 16:14:40|29040.34|29040.34|29040.34|29040.34|29040.34|29040.34|29040.34|29040.34|0
1642695310000|2022-01-20 16:15:10|29040.94|29040.94|29033.87|29033.87|29040.94|29040.94|29033.87|29033.87|0
1642695360000|2022-01-20 16:16:00|29026.8|29026.8|29026.8|29026.8|29026.8|29026.8|29026.8|29026.8|0
1642695370000|2022-01-20 16:16:10|29030.34|29030.34|29030.34|29030.34|29030.34|29030.34|29030.34|29030.34|0
1642695420000|2022-01-20 16:17:00|29033.87|29033.87|29037.41|29037.41|29037.41|29037.41|29033.87|29033.87|0
1642695430000|2022-01-20 16:17:10|29033.87|29033.87|29033.87|29033.87|29033.87|29033.87|29030.34|29030.34|0
1642695470000|2022-01-20 16:17:50|29037.41|29037.41|29037.41|29037.41|29037.41|29037.41|29037.41|29037.41|0
1642695480000|2022-01-20 16:18:00|29040.94|29040.94|29040.94|29040.94|29040.94|29040.94|29040.94|29040.94|0
1642695490000|2022-01-20 16:18:10|29044.48|29044.48|29044.48|29044.48|29044.48|29044.48|29044.48|29044.48|0
1642695510000|2022-01-20 16:18:30|29040.94|29040.94|29040.94|29040.94|29040.94|29040.94|29040.94|29040.94|0
1642695570000|2022-01-20 16:19:30|29041.54|29041.54|29045.08|29045.08|29045.08|29045.08|29041.54|29041.54|0
1642695580000|2022-01-20 16:19:40|29045.49|29045.49|29045.49|29045.49|29045.49|29045.49|29045.49|29045.49|0
1642695590000|2022-01-20 16:19:50|29045|29045|29045|29045|29045|29045|29045|29045|0
1642695600000|2022-01-20 16:20:00|29038.53|29038.53|29042.07|29042.07|29042.07|29042.07|29038.53|29038.53|0
1642695630000|2022-01-20 16:20:30|29038.53|29038.53|29038.53|29038.53|29038.53|29038.53|29038.53|29038.53|0
1642695660000|2022-01-20 16:21:00|29035|29035|29035|29035|29035|29035|29035|29035|0
1642695670000|2022-01-20 16:21:10|29038.53|29038.53|29042.07|29042.07|29042.07|29042.07|29038.53|29038.53|0
1642695680000|2022-01-20 16:21:20|29045.6|29045.6|29045.6|29045.6|29045.6|29045.6|29045.6|29045.6|0
1642695690000|2022-01-20 16:21:30|29046.01|29046.01|29046.01|29046.01|29046.01|29046.01|29046.01|29046.01|0
1642695700000|2022-01-20 16:21:40|29049.55|29049.55|29049.55|29049.55|29049.55|29049.55|29049.55|29049.55|0
1642695710000|2022-01-20 16:21:50|29046.01|29046.01|29046.26|29046.26|29046.26|29046.26|29046.01|29046.01|0
1642695740000|2022-01-20 16:22:20|29046.86|29046.86|29046.86|29046.86|29046.86|29046.86|29046.86|29046.86|0
1642695770000|2022-01-20 16:22:50|29046.37|29046.37|29046.97|29046.97|29047.57|29047.57|29046.37|29046.37|0
1642695800000|2022-01-20 16:23:20|29043.44|29043.44|29042.24|29042.24|29043.44|29043.44|29042.24|29042.24|0
1642695820000|2022-01-20 16:23:40|29041.64|29041.64|29045.17|29045.17|29045.17|29045.17|29041.64|29041.64|0
1642695840000|2022-01-20 16:24:00|29048.71|29048.71|29048.71|29048.71|29048.71|29048.71|29041.64|29041.64|0
1642695850000|2022-01-20 16:24:10|29041.64|29041.64|29041.64|29041.64|29041.64|29041.64|29041.64|29041.64|0
1642695870000|2022-01-20 16:24:30|29045.17|29045.17|29044.76|29044.76|29045.17|29045.17|29041.64|29041.64|0
1642695880000|2022-01-20 16:24:40|29048.3|29048.3|29048.3|29048.3|29048.3|29048.3|29048.3|29048.3|0
1642695890000|2022-01-20 16:24:50|29044.76|29044.76|29044.76|29044.76|29048.3|29048.3|29044.76|29044.76|0
1642695900000|2022-01-20 16:25:00|29048.3|29048.3|29041.23|29041.23|29048.3|29048.3|29041.23|29041.23|0
1642695910000|2022-01-20 16:25:10|29037.69|29037.69|29041.64|29041.64|29041.64|29041.64|29037.69|29037.69|0
1642695930000|2022-01-20 16:25:30|29045.17|29045.17|29045.17|29045.17|29045.17|29045.17|29045.17|29045.17|0
1642695940000|2022-01-20 16:25:40|29048.71|29048.71|29048.71|29048.71|29048.71|29048.71|29048.71|29048.71|0
1642695950000|2022-01-20 16:25:50|29045.17|29045.17|29045.41|29045.41|29048.95|29048.95|29045.17|29045.17|0
1642695960000|2022-01-20 16:26:00|29048.95|29048.95|29048.95|29048.95|29048.95|29048.95|29048.95|29048.95|0
1642695970000|2022-01-20 16:26:10|29052.48|29052.48|29052.48|29052.48|29052.48|29052.48|29052.48|29052.48|0
1642695990000|2022-01-20 16:26:30|29063.09|29063.09|29063.09|29063.09|29063.09|29063.09|29056.02|29056.02|0
1642696000000|2022-01-20 16:26:40|29056.02|29056.02|29066.62|29066.62|29066.62|29066.62|29056.02|29056.02|0
1642696010000|2022-01-20 16:26:50|29070.16|29070.16|29063.09|29063.09|29073.69|29073.69|29063.09|29063.09|0
1642696020000|2022-01-20 16:27:00|29073.69|29073.69|29080.76|29080.76|29080.76|29080.76|29073.69|29073.69|0
1642696040000|2022-01-20 16:27:20|29084.3|29084.3|29084.3|29084.3|29084.3|29084.3|29084.3|29084.3|0
1642696050000|2022-01-20 16:27:30|29087.83|29087.83|29087.83|29087.83|29087.83|29087.83|29087.83|29087.83|0
1642696060000|2022-01-20 16:27:40|29084.3|29084.3|29087.83|29087.83|29087.83|29087.83|29084.3|29084.3|0
1642696070000|2022-01-20 16:27:50|29088.43|29088.43|29088.84|29088.84|29088.84|29088.84|29088.43|29088.43|0
1642696080000|2022-01-20 16:28:00|29092.38|29092.38|29092.38|29092.38|29092.38|29092.38|29092.38|29092.38|0
1642696090000|2022-01-20 16:28:10|29095.91|29095.91|29097.3|29097.3|29097.3|29097.3|29088.43|29088.43|0
1642696100000|2022-01-20 16:28:20|29100.84|29100.84|29100.24|29100.24|29100.84|29100.84|29100.24|29100.24|0
1642696110000|2022-01-20 16:28:30|29103.77|29103.77|29107.31|29107.31|29107.31|29107.31|29103.77|29103.77|0
1642696120000|2022-01-20 16:28:40|29110.84|29110.84|29110.84|29110.84|29117.91|29117.91|29110.84|29110.84|0
1642696130000|2022-01-20 16:28:50|29111.25|29111.25|29108.13|29108.13|29111.25|29111.25|29107.72|29107.72|0
1642696140000|2022-01-20 16:29:00|29111.66|29111.66|29104.59|29104.59|29111.66|29111.66|29104.59|29104.59|0
1642696150000|2022-01-20 16:29:10|29111.66|29111.66|29107.53|29107.53|29111.66|29111.66|29096.92|29096.92|0
1642696160000|2022-01-20 16:29:20|29111.06|29111.06|29106.93|29106.93|29111.06|29111.06|29106.52|29106.52|0
1642696170000|2022-01-20 16:29:30|29108.13|29108.13|29109.86|29109.86|29111.66|29111.66|29101.06|29101.06|0
1642696180000|2022-01-20 16:29:40|29113.4|29113.4|29113.64|29113.64|29113.64|29113.64|29113.4|29113.4|0
1642696190000|2022-01-20 16:29:50|29110.1|29110.1|29128.19|29128.19|29128.19|29128.19|29110.1|29110.1|0
1642752900000|2022-01-21 08:15:00|28934.32|28934.32|28944.92|28944.92|28944.92|28944.92|28934.32|28934.32|0
1642752910000|2022-01-21 08:15:10|28941.39|28941.39|28944.92|28944.92|28944.92|28944.92|28941.39|28941.39|0
1642752920000|2022-01-21 08:15:20|28941.39|28941.39|28941.39|28941.39|28941.39|28941.39|28941.39|28941.39|0
1642752930000|2022-01-21 08:15:30|28941.99|28941.99|28941.99|28941.99|28941.99|28941.99|28941.99|28941.99|0
1642752950000|2022-01-21 08:15:50|28941.26|28941.26|28941.26|28941.26|28941.26|28941.26|28941.26|28941.26|0
1642752960000|2022-01-21 08:16:00|28948.33|28948.33|28948.33|28948.33|28955.4|28955.4|28944.8|28944.8|0
1642752970000|2022-01-21 08:16:10|28951.87|28951.87|28951.87|28951.87|28958.94|28958.94|28951.87|28951.87|0
1642752980000|2022-01-21 08:16:20|28958.94|28958.94|28958.94|28958.94|28958.94|28958.94|28958.94|28958.94|0
1642752990000|2022-01-21 08:16:30|28966.01|28966.01|28962.47|28962.47|28966.01|28966.01|28962.47|28962.47|0
1642753010000|2022-01-21 08:16:50|28964.11|28964.11|28964.93|28964.93|28964.93|28964.93|28964.11|28964.11|0
1642753020000|2022-01-21 08:17:00|28972|28972|28964.93|28964.93|28972|28972|28964.93|28964.93|0
1642753030000|2022-01-21 08:17:10|28964.33|28964.33|28953.73|28953.73|28964.33|28964.33|28953.73|28953.73|0
1642753040000|2022-01-21 08:17:20|28960.8|28960.8|28960.8|28960.8|28960.8|28960.8|28960.8|28960.8|0
1642753060000|2022-01-21 08:17:40|28957.26|28957.26|28950.19|28950.19|28957.26|28957.26|28950.19|28950.19|0
1642753070000|2022-01-21 08:17:50|28949.37|28949.37|28949.37|28949.37|28949.37|28949.37|28949.37|28949.37|0
1642753080000|2022-01-21 08:18:00|28949.97|28949.97|28963.51|28963.51|28964.11|28964.11|28949.97|28949.97|0
1642753090000|2022-01-21 08:18:10|28952.91|28952.91|28952.91|28952.91|28952.91|28952.91|28952.91|28952.91|0
1642753100000|2022-01-21 08:18:20|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|28956.44|0
1642753120000|2022-01-21 08:18:40|28956.85|28956.85|28957.26|28957.26|28967.86|28967.86|28956.85|28956.85|0
1642753140000|2022-01-21 08:19:00|28958.46|28958.46|28958.46|28958.46|28958.46|28958.46|28958.46|28958.46|0
1642753150000|2022-01-21 08:19:10|28962|28962|28958.46|28958.46|28962|28962|28954.93|28954.93|0
1642753160000|2022-01-21 08:19:20|28965.53|28965.53|28965.53|28965.53|28965.53|28965.53|28965.53|28965.53|0
1642753180000|2022-01-21 08:19:40|28976.14|28976.14|28969.07|28969.07|28976.14|28976.14|28969.07|28969.07|0
1642753200000|2022-01-21 08:20:00|28976.14|28976.14|28976.14|28976.14|28976.14|28976.14|28976.14|28976.14|0
1642753210000|2022-01-21 08:20:10|28965.53|28965.53|28965.53|28965.53|28965.53|28965.53|28965.53|28965.53|0
1642753220000|2022-01-21 08:20:20|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|0
1642753240000|2022-01-21 08:20:40|29006.22|29006.22|29006.82|29006.82|29006.82|29006.82|29006.22|29006.22|0
1642753260000|2022-01-21 08:21:00|29007.42|29007.42|29007.42|29007.42|29007.42|29007.42|29007.42|29007.42|0
1642753280000|2022-01-21 08:21:20|29021.56|29021.56|29021.56|29021.56|29021.56|29021.56|29021.56|29021.56|0
1642753300000|2022-01-21 08:21:40|29020.96|29020.96|29020.96|29020.96|29020.96|29020.96|29020.96|29020.96|0
1642753320000|2022-01-21 08:22:00|29010.35|29010.35|29010.35|29010.35|29010.35|29010.35|29010.35|29010.35|0
1642753330000|2022-01-21 08:22:10|29009.75|29009.75|29009.75|29009.75|29009.75|29009.75|29009.75|29009.75|0
1642753340000|2022-01-21 08:22:20|28995.61|28995.61|29002.68|29002.68|29002.68|29002.68|28995.61|28995.61|0
1642753350000|2022-01-21 08:22:30|29006.22|29006.22|28999.15|28999.15|29006.22|29006.22|28999.15|28999.15|0
1642753360000|2022-01-21 08:22:40|28998.42|28998.42|28998.42|28998.42|28998.42|28998.42|28998.42|28998.42|0
1642753390000|2022-01-21 08:23:10|29012.56|29012.56|29012.56|29012.56|29012.56|29012.56|29012.56|29012.56|0
1642753410000|2022-01-21 08:23:30|29005.49|29005.49|29005.49|29005.49|29005.49|29005.49|29005.49|29005.49|0
1642753440000|2022-01-21 08:24:00|29009.03|29009.03|29005.49|29005.49|29009.03|29009.03|29005.49|29005.49|0
1642753450000|2022-01-21 08:24:10|28998.42|28998.42|28998.42|28998.42|28998.42|28998.42|28998.42|28998.42|0
1642753460000|2022-01-21 08:24:20|28994.89|28994.89|28997.82|28997.82|28998.42|28998.42|28994.89|28994.89|0
1642753480000|2022-01-21 08:24:40|28990.75|28990.75|28990.75|28990.75|28990.75|28990.75|28990.75|28990.75|0
1642753490000|2022-01-21 08:24:50|28987.22|28987.22|28987.22|28987.22|28987.22|28987.22|28987.22|28987.22|0
1642753500000|2022-01-21 08:25:00|28983.68|28983.68|28995.49|28995.49|28995.49|28995.49|28983.68|28983.68|0
1642753510000|2022-01-21 08:25:10|29002.56|29002.56|29006.09|29006.09|29013.16|29013.16|29002.56|29002.56|0
1642753520000|2022-01-21 08:25:20|29009.63|29009.63|28999.02|28999.02|29009.63|29009.63|28995.49|28995.49|0
1642753530000|2022-01-21 08:25:30|29006.09|29006.09|29002.56|29002.56|29006.09|29006.09|29002.56|29002.56|0
1642753560000|2022-01-21 08:26:00|29003.38|29003.38|29006.91|29006.91|29006.91|29006.91|29003.38|29003.38|0
1642753580000|2022-01-21 08:26:20|28999.84|28999.84|28996.31|28996.31|28999.84|28999.84|28985.1|28985.1|0
1642753590000|2022-01-21 08:26:30|28992.77|28992.77|28992.77|28992.77|28992.77|28992.77|28992.77|28992.77|0
1642753600000|2022-01-21 08:26:40|28989.24|28989.24|28988.83|28988.83|28989.24|28989.24|28988.83|28988.83|0
1642753610000|2022-01-21 08:26:50|28985.29|28985.29|28974.69|28974.69|28985.29|28985.29|28974.69|28974.69|0
1642753640000|2022-01-21 08:27:20|28985.29|28985.29|28985.29|28985.29|28985.29|28985.29|28985.29|28985.29|0
1642753650000|2022-01-21 08:27:30|28981.76|28981.76|28981.76|28981.76|28981.76|28981.76|28980.56|28980.56|0
1642753680000|2022-01-21 08:28:00|28988.83|28988.83|28988.83|28988.83|28988.83|28988.83|28988.83|28988.83|0
1642753700000|2022-01-21 08:28:20|29002.97|29002.97|29002.97|29002.97|29002.97|29002.97|29002.97|29002.97|0
1642753710000|2022-01-21 08:28:30|29002.56|29002.56|29001.74|29001.74|29002.56|29002.56|29001.74|29001.74|0
1642753730000|2022-01-21 08:28:50|28991.13|28991.13|28990.89|28990.89|28991.13|28991.13|28990.89|28990.89|0
1642753740000|2022-01-21 08:29:00|28980.29|28980.29|28972.62|28972.62|28980.29|28980.29|28972.62|28972.62|0
1642753750000|2022-01-21 08:29:10|28979.69|28979.69|28979.69|28979.69|28979.69|28979.69|28979.69|28979.69|0
1642753770000|2022-01-21 08:29:30|28997.36|28997.36|28997.36|28997.36|28997.36|28997.36|28997.36|28997.36|0
1642753790000|2022-01-21 08:29:50|29000.9|29000.9|29000.9|29000.9|29000.9|29000.9|29000.9|29000.9|0
1642753800000|2022-01-21 08:30:00|28997.36|28997.36|28997.36|28997.36|28997.36|28997.36|28997.36|28997.36|0
1642753810000|2022-01-21 08:30:10|28986.76|28986.76|28986.76|28986.76|28986.76|28986.76|28986.76|28986.76|0
1642753830000|2022-01-21 08:30:30|29004.43|29004.43|29004.43|29004.43|29004.43|29004.43|29004.43|29004.43|0
1642753840000|2022-01-21 08:30:40|29007.97|29007.97|29007.97|29007.97|29007.97|29007.97|29007.97|29007.97|0
1642753850000|2022-01-21 08:30:50|29007.72|29007.72|29007.24|29007.24|29007.72|29007.72|29007.24|29007.24|0
1642753870000|2022-01-21 08:31:10|29021.38|29021.38|29021.38|29021.38|29021.38|29021.38|29021.38|29021.38|0
1642753880000|2022-01-21 08:31:20|29014.31|29014.31|29014.31|29014.31|29014.31|29014.31|29014.31|29014.31|0
1642753920000|2022-01-21 08:32:00|29013.9|29013.9|29013.9|29013.9|29013.9|29013.9|29013.9|29013.9|0
1642753930000|2022-01-21 08:32:10|28999.76|28999.76|29006.83|29006.83|29006.83|29006.83|28999.76|28999.76|0
1642753950000|2022-01-21 08:32:30|29017.43|29017.43|29016.23|29016.23|29017.43|29017.43|29016.23|29016.23|0
1642753970000|2022-01-21 08:32:50|29017.05|29017.05|29017.46|29017.46|29017.46|29017.46|29017.05|29017.05|0
1642753980000|2022-01-21 08:33:00|29010.39|29010.39|29010.39|29010.39|29010.39|29010.39|29010.39|29010.39|0
1642754010000|2022-01-21 08:33:30|29021|29021|29021|29021|29021|29021|29021|29021|0
1642754020000|2022-01-21 08:33:40|29023.4|29023.4|29024|29024|29024|29024|29023.4|29023.4|0
1642754040000|2022-01-21 08:34:00|29038.14|29038.14|29038.14|29038.14|29038.14|29038.14|29038.14|29038.14|0
1642754050000|2022-01-21 08:34:10|29041.68|29041.68|29038.14|29038.14|29041.68|29041.68|29038.14|29038.14|0
1642754080000|2022-01-21 08:34:40|29039.11|29039.11|29039.83|29039.83|29039.83|29039.83|29039.11|29039.11|0
1642754090000|2022-01-21 08:34:50|29040.44|29040.44|29040.44|29040.44|29040.44|29040.44|29040.44|29040.44|0
1642754120000|2022-01-21 08:35:20|29065.18|29065.18|29061.64|29061.64|29065.18|29065.18|29061.64|29061.64|0
1642754140000|2022-01-21 08:35:40|29065.18|29065.18|29068.71|29068.71|29068.71|29068.71|29065.18|29065.18|0
1642754150000|2022-01-21 08:35:50|29065.18|29065.18|29058.11|29058.11|29065.18|29065.18|29058.11|29058.11|0
1642754170000|2022-01-21 08:36:10|29058.52|29058.52|29051.45|29051.45|29058.52|29058.52|29051.45|29051.45|0
1642754180000|2022-01-21 08:36:20|29051.04|29051.04|29051.04|29051.04|29051.04|29051.04|29051.04|29051.04|0
1642754190000|2022-01-21 08:36:30|29043.97|29043.97|29043.97|29043.97|29043.97|29043.97|29043.97|29043.97|0
1642754240000|2022-01-21 08:37:20|29061.64|29061.64|29058.11|29058.11|29061.64|29061.64|29058.11|29058.11|0
1642754290000|2022-01-21 08:38:10|29079.32|29079.32|29074.58|29074.58|29079.32|29079.32|29074.58|29074.58|0
1642754320000|2022-01-21 08:38:40|29076.39|29076.39|29076.39|29076.39|29076.39|29076.39|29076.39|29076.39|0
1642754330000|2022-01-21 08:38:50|29086.99|29086.99|29090.53|29090.53|29090.53|29090.53|29086.99|29086.99|0
1642754340000|2022-01-21 08:39:00|29094.06|29094.06|29090.53|29090.53|29094.06|29094.06|29090.53|29090.53|0
1642754350000|2022-01-21 08:39:10|29079.92|29079.92|29076.39|29076.39|29079.92|29079.92|29076.39|29076.39|0
1642754360000|2022-01-21 08:39:20|29079.92|29079.92|29086.99|29086.99|29086.99|29086.99|29079.92|29079.92|0
1642754380000|2022-01-21 08:39:40|29097.59|29097.59|29104.66|29104.66|29104.66|29104.66|29097.59|29097.59|0
1642754440000|2022-01-21 08:40:40|29090.53|29090.53|29083.46|29083.46|29090.53|29090.53|29083.46|29083.46|0
1642754470000|2022-01-21 08:41:10|29083.7|29083.7|29080.16|29080.16|29083.7|29083.7|29080.16|29080.16|0
1642754490000|2022-01-21 08:41:30|29080.57|29080.57|29080.57|29080.57|29080.57|29080.57|29080.57|29080.57|0
1642754550000|2022-01-21 08:42:30|29073.5|29073.5|29073.5|29073.5|29073.5|29073.5|29073.5|29073.5|0
1642754580000|2022-01-21 08:43:00|29062.9|29062.9|29062.08|29062.08|29062.9|29062.9|29062.08|29062.08|0
1642754590000|2022-01-21 08:43:10|29065.61|29065.61|29071.48|29071.48|29072.68|29072.68|29065.61|29065.61|0
1642754610000|2022-01-21 08:43:30|29072.3|29072.3|29075.84|29075.84|29075.84|29075.84|29072.3|29072.3|0
1642754630000|2022-01-21 08:43:50|29072.3|29072.3|29072.3|29072.3|29072.3|29072.3|29072.3|29072.3|0
1642754640000|2022-01-21 08:44:00|29075.84|29075.84|29075.84|29075.84|29075.84|29075.84|29075.84|29075.84|0
1642754650000|2022-01-21 08:44:10|29076.44|29076.44|29075.62|29075.62|29076.44|29076.44|29072.08|29072.08|0
1642754660000|2022-01-21 08:44:20|29075.37|29075.37|29075.37|29075.37|29075.37|29075.37|29075.37|29075.37|0
1642754690000|2022-01-21 08:44:50|29085.98|29085.98|29085.98|29085.98|29085.98|29085.98|29085.98|29085.98|0
1642754720000|2022-01-21 08:45:20|29082.44|29082.44|29082.44|29082.44|29082.44|29082.44|29082.44|29082.44|0
1642754770000|2022-01-21 08:46:10|29085.98|29085.98|29085.16|29085.16|29085.98|29085.98|29085.16|29085.16|0
1642754780000|2022-01-21 08:46:20|29078.09|29078.09|29069.22|29069.22|29078.09|29078.09|29069.22|29069.22|0
1642754790000|2022-01-21 08:46:30|29068.62|29068.62|29068.62|29068.62|29068.62|29068.62|29068.02|29068.02|0
1642754800000|2022-01-21 08:46:40|29069.22|29069.22|29069.22|29069.22|29069.22|29069.22|29069.22|29069.22|0
1642754830000|2022-01-21 08:47:10|29069.82|29069.82|29069.82|29069.82|29069.82|29069.82|29069.82|29069.82|0
1642754900000|2022-01-21 08:48:20|29076.89|29076.89|29076.89|29076.89|29080.42|29080.42|29076.89|29076.89|0
1642754910000|2022-01-21 08:48:30|29073.35|29073.35|29073.35|29073.35|29073.35|29073.35|29073.35|29073.35|0
1642754920000|2022-01-21 08:48:40|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|0
1642754930000|2022-01-21 08:48:50|29069.82|29069.82|29069.82|29069.82|29069.82|29069.82|29069.82|29069.82|0
1642754970000|2022-01-21 08:49:30|29083.96|29083.96|29083.96|29083.96|29083.96|29083.96|29083.96|29083.96|0
1642755010000|2022-01-21 08:50:10|29094.56|29094.56|29101.63|29101.63|29101.63|29101.63|29094.56|29094.56|0
1642755030000|2022-01-21 08:50:30|29098.1|29098.1|29091.03|29091.03|29098.1|29098.1|29091.03|29091.03|0
1642755060000|2022-01-21 08:51:00|29094.56|29094.56|29094.56|29094.56|29094.56|29094.56|29094.56|29094.56|0
1642755090000|2022-01-21 08:51:30|29094.32|29094.32|29094.32|29094.32|29094.32|29094.32|29094.32|29094.32|0
1642755130000|2022-01-21 08:52:10|29093.72|29093.72|29093.72|29093.72|29093.72|29093.72|29093.72|29093.72|0
1642755180000|2022-01-21 08:53:00|29104.32|29104.32|29107.86|29107.86|29107.86|29107.86|29104.32|29104.32|0
1642755190000|2022-01-21 08:53:10|29118.46|29118.46|29107.67|29107.67|29118.46|29118.46|29107.67|29107.67|0
1642755220000|2022-01-21 08:53:40|29097.06|29097.06|29100.6|29100.6|29100.6|29100.6|29097.06|29097.06|0
1642755260000|2022-01-21 08:54:20|29118.27|29118.27|29118.27|29118.27|29118.27|29118.27|29118.27|29118.27|0
1642755290000|2022-01-21 08:54:50|29128.88|29128.88|29128.88|29128.88|29128.88|29128.88|29128.88|29128.88|0
1642755300000|2022-01-21 08:55:00|29125.34|29125.34|29122.41|29122.41|29125.94|29125.94|29122.41|29122.41|0
1642755310000|2022-01-21 08:55:10|29118.87|29118.87|29118.87|29118.87|29118.87|29118.87|29118.87|29118.87|0
1642755320000|2022-01-21 08:55:20|29115.34|29115.34|29115.34|29115.34|29115.34|29115.34|29115.34|29115.34|0
1642755350000|2022-01-21 08:55:50|29122.41|29122.41|29111.39|29111.39|29122.41|29122.41|29111.39|29111.39|0
1642755370000|2022-01-21 08:56:10|29104.32|29104.32|29111.39|29111.39|29111.39|29111.39|29097.25|29097.25|0
1642755380000|2022-01-21 08:56:20|29100.79|29100.79|29100.79|29100.79|29100.79|29100.79|29100.79|29100.79|0
1642755410000|2022-01-21 08:56:50|29111.39|29111.39|29111.39|29111.39|29111.39|29111.39|29111.39|29111.39|0
1642755440000|2022-01-21 08:57:20|29110.79|29110.79|29110.79|29110.79|29110.79|29110.79|29110.79|29110.79|0
1642755470000|2022-01-21 08:57:50|29121.4|29121.4|29121.4|29121.4|29121.4|29121.4|29121.4|29121.4|0
1642755520000|2022-01-21 08:58:40|29120.8|29120.8|29120.8|29120.8|29120.8|29120.8|29120.8|29120.8|0
1642755530000|2022-01-21 08:58:50|29127.87|29127.87|29138.47|29138.47|29138.47|29138.47|29127.87|29127.87|0
1642755550000|2022-01-21 08:59:10|29127.87|29127.87|29127.87|29127.87|29127.87|29127.87|29127.87|29127.87|0
1642755560000|2022-01-21 08:59:20|29124.33|29124.33|29124.33|29124.33|29124.33|29124.33|29124.33|29124.33|0
1642755580000|2022-01-21 08:59:40|29134.94|29134.94|29134.34|29134.34|29134.94|29134.94|29134.34|29134.34|0
1642755590000|2022-01-21 08:59:50|29137.87|29137.87|29137.87|29137.87|29137.87|29137.87|29137.87|29137.87|0
1642755600000|2022-01-21 09:00:00|29127.27|29127.27|29131.4|29131.4|29131.4|29131.4|29127.27|29127.27|0
1642755620000|2022-01-21 09:00:20|29132.22|29132.22|29132.22|29132.22|29132.22|29132.22|29132.22|29132.22|0
1642755650000|2022-01-21 09:00:50|29135.76|29135.76|29135.76|29135.76|29135.76|29135.76|29135.76|29135.76|0
1642755660000|2022-01-21 09:01:00|29139.29|29139.29|29139.29|29139.29|29139.29|29139.29|29139.29|29139.29|0
1642755710000|2022-01-21 09:01:50|29138.69|29138.69|29134.34|29134.34|29138.69|29138.69|29134.34|29134.34|0
1642755730000|2022-01-21 09:02:10|29133.13|29133.13|29136.67|29136.67|29136.67|29136.67|29133.13|29133.13|0
1642755740000|2022-01-21 09:02:20|29133.13|29133.13|29133.13|29133.13|29133.13|29133.13|29133.13|29133.13|0
1642755750000|2022-01-21 09:02:30|29140.2|29140.2|29141.82|29141.82|29141.82|29141.82|29140.2|29140.2|0
1642755760000|2022-01-21 09:02:40|29134.75|29134.75|29138.28|29138.28|29138.28|29138.28|29134.75|29134.75|0
1642755770000|2022-01-21 09:02:50|29134.75|29134.75|29138.28|29138.28|29138.28|29138.28|29127.68|29127.68|0
1642755780000|2022-01-21 09:03:00|29141.82|29141.82|29134.34|29134.34|29141.82|29141.82|29134.34|29134.34|0
1642755800000|2022-01-21 09:03:20|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|0
1642755810000|2022-01-21 09:03:30|29131.29|29131.29|29130.68|29130.68|29131.29|29131.29|29130.68|29130.68|0
1642755820000|2022-01-21 09:03:40|29134.22|29134.22|29130.68|29130.68|29134.22|29134.22|29130.68|29130.68|0
1642755840000|2022-01-21 09:04:00|29134.22|29134.22|29134.22|29134.22|29134.22|29134.22|29134.22|29134.22|0
1642755850000|2022-01-21 09:04:10|29127.15|29127.15|29134.22|29134.22|29134.22|29134.22|29127.15|29127.15|0
1642755860000|2022-01-21 09:04:20|29127.15|29127.15|29123.61|29123.61|29127.15|29127.15|29123.61|29123.61|0
1642755870000|2022-01-21 09:04:30|29127.15|29127.15|29130.68|29130.68|29130.68|29130.68|29127.15|29127.15|0
1642755880000|2022-01-21 09:04:40|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|0
1642755900000|2022-01-21 09:05:00|29134.63|29134.63|29135.23|29135.23|29135.23|29135.23|29134.63|29134.63|0
1642755920000|2022-01-21 09:05:20|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|0
1642755930000|2022-01-21 09:05:30|29138.36|29138.36|29138.36|29138.36|29138.36|29138.36|29138.36|29138.36|0
1642755970000|2022-01-21 09:06:10|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|0
1642755980000|2022-01-21 09:06:20|29138.36|29138.36|29138.36|29138.36|29138.36|29138.36|29138.36|29138.36|0
1642755990000|2022-01-21 09:06:30|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|29134.82|0
1642756020000|2022-01-21 09:07:00|29141.89|29141.89|29156.03|29156.03|29156.03|29156.03|29141.89|29141.89|0
1642756030000|2022-01-21 09:07:10|29155.43|29155.43|29155.43|29155.43|29155.43|29155.43|29155.43|29155.43|0
1642756040000|2022-01-21 09:07:20|29151.89|29151.89|29151.89|29151.89|29151.89|29151.89|29151.89|29151.89|0
1642756050000|2022-01-21 09:07:30|29148.36|29148.36|29144.82|29144.82|29148.36|29148.36|29144.82|29144.82|0
1642756080000|2022-01-21 09:08:00|29141.29|29141.29|29133.62|29133.62|29141.29|29141.29|29133.62|29133.62|0
1642756090000|2022-01-21 09:08:10|29130.08|29130.08|29130.08|29130.08|29130.08|29130.08|29130.08|29130.08|0
1642756100000|2022-01-21 09:08:20|29129.6|29129.6|29129.6|29129.6|29129.6|29129.6|29129.6|29129.6|0
1642756110000|2022-01-21 09:08:30|29128.78|29128.78|29128.78|29128.78|29129.19|29129.19|29128.78|29128.78|0
1642756120000|2022-01-21 09:08:40|29125.25|29125.25|29125.25|29125.25|29125.25|29125.25|29125.25|29125.25|0
1642756130000|2022-01-21 09:08:50|29121.71|29121.71|29121.71|29121.71|29121.71|29121.71|29121.71|29121.71|0
1642756150000|2022-01-21 09:09:10|29125.25|29125.25|29128.78|29128.78|29132.32|29132.32|29125.25|29125.25|0
1642756170000|2022-01-21 09:09:30|29125.25|29125.25|29128.78|29128.78|29128.78|29128.78|29125.25|29125.25|0
1642756180000|2022-01-21 09:09:40|29132.32|29132.32|29136.45|29136.45|29140.59|29140.59|29132.32|29132.32|0
1642756250000|2022-01-21 09:10:50|29129.38|29129.38|29121.71|29121.71|29129.38|29129.38|29121.71|29121.71|0
1642756280000|2022-01-21 09:11:20|29118.18|29118.18|29118.18|29118.18|29118.18|29118.18|29118.18|29118.18|0
1642756290000|2022-01-21 09:11:30|29125.25|29125.25|29132.32|29132.32|29132.32|29132.32|29125.25|29125.25|0
1642756320000|2022-01-21 09:12:00|29135.85|29135.85|29135.85|29135.85|29135.85|29135.85|29135.85|29135.85|0
1642756350000|2022-01-21 09:12:30|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1642756390000|2022-01-21 09:13:10|29125.25|29125.25|29124.64|29124.64|29125.25|29125.25|29124.64|29124.64|0
1642756400000|2022-01-21 09:13:20|29121.11|29121.11|29117.57|29117.57|29121.11|29121.11|29117.57|29117.57|0
1642756430000|2022-01-21 09:13:50|29121.11|29121.11|29121.11|29121.11|29121.11|29121.11|29121.11|29121.11|0
1642756440000|2022-01-21 09:14:00|29117.57|29117.57|29117.57|29117.57|29117.57|29117.57|29117.57|29117.57|0
1642756460000|2022-01-21 09:14:20|29118.18|29118.18|29118.18|29118.18|29118.18|29118.18|29118.18|29118.18|0
1642756500000|2022-01-21 09:15:00|29116.97|29116.97|29116.37|29116.37|29116.97|29116.97|29116.37|29116.37|0
1642756510000|2022-01-21 09:15:10|29112.84|29112.84|29112.84|29112.84|29112.84|29112.84|29112.84|29112.84|0
1642756530000|2022-01-21 09:15:30|29112.43|29112.43|29104.95|29104.95|29112.43|29112.43|29101.41|29101.41|0
1642756540000|2022-01-21 09:15:40|29105.36|29105.36|29105.77|29105.77|29105.77|29105.77|29105.36|29105.36|0
1642756560000|2022-01-21 09:16:00|29109.3|29109.3|29109.3|29109.3|29109.3|29109.3|29109.3|29109.3|0
1642756590000|2022-01-21 09:16:30|29102.23|29102.23|29102.23|29102.23|29102.23|29102.23|29102.23|29102.23|0
1642756600000|2022-01-21 09:16:40|29105.77|29105.77|29105.77|29105.77|29105.77|29105.77|29105.77|29105.77|0
1642756620000|2022-01-21 09:17:00|29105.53|29105.53|29094.92|29094.92|29105.53|29105.53|29094.92|29094.92|0
1642756640000|2022-01-21 09:17:20|29091.39|29091.39|29087.85|29087.85|29091.39|29091.39|29087.85|29087.85|0
1642756690000|2022-01-21 09:18:10|29086.65|29086.65|29085.45|29085.45|29086.65|29086.65|29085.45|29085.45|0
1642756700000|2022-01-21 09:18:20|29081.91|29081.91|29085.45|29085.45|29085.45|29085.45|29081.91|29081.91|0
1642756730000|2022-01-21 09:18:50|29081.91|29081.91|29081.91|29081.91|29081.91|29081.91|29078.38|29078.38|0
1642756740000|2022-01-21 09:19:00|29081.5|29081.5|29081.5|29081.5|29081.5|29081.5|29081.5|29081.5|0
1642756750000|2022-01-21 09:19:10|29081.09|29081.09|29081.09|29081.09|29081.09|29081.09|29081.09|29081.09|0
1642756770000|2022-01-21 09:19:30|29084.63|29084.63|29084.63|29084.63|29085.83|29085.83|29084.63|29084.63|0
1642756780000|2022-01-21 09:19:40|29080.49|29080.49|29080.49|29080.49|29080.49|29080.49|29076.96|29076.96|0
1642756810000|2022-01-21 09:20:10|29073.42|29073.42|29073.42|29073.42|29073.42|29073.42|29069.89|29069.89|0
1642756900000|2022-01-21 09:21:40|29069.89|29069.89|29066.35|29066.35|29073.42|29073.42|29066.35|29066.35|0
1642756910000|2022-01-21 09:21:50|29069.89|29069.89|29069.89|29069.89|29069.89|29069.89|29069.89|29069.89|0
1642756940000|2022-01-21 09:22:20|29066.35|29066.35|29069.89|29069.89|29069.89|29069.89|29066.35|29066.35|0
1642756960000|2022-01-21 09:22:40|29073.42|29073.42|29080.49|29080.49|29080.49|29080.49|29073.42|29073.42|0
1642756970000|2022-01-21 09:22:50|29073.42|29073.42|29073.42|29073.42|29073.42|29073.42|29073.42|29073.42|0
1642756980000|2022-01-21 09:23:00|29069.89|29069.89|29073.42|29073.42|29073.42|29073.42|29066.35|29066.35|0
1642756990000|2022-01-21 09:23:10|29076.96|29076.96|29076.96|29076.96|29076.96|29076.96|29076.96|29076.96|0
1642757000000|2022-01-21 09:23:20|29080.49|29080.49|29080.49|29080.49|29080.49|29080.49|29080.49|29080.49|0
1642757010000|2022-01-21 09:23:30|29076.96|29076.96|29076.96|29076.96|29076.96|29076.96|29076.96|29076.96|0
1642757040000|2022-01-21 09:24:00|29080.49|29080.49|29080.49|29080.49|29080.49|29080.49|29080.49|29080.49|0
1642757060000|2022-01-21 09:24:20|29076.96|29076.96|29076.96|29076.96|29076.96|29076.96|29076.96|29076.96|0
1642757080000|2022-01-21 09:24:40|29080.49|29080.49|29080.49|29080.49|29080.49|29080.49|29080.49|29080.49|0
1642757130000|2022-01-21 09:25:30|29076.96|29076.96|29080.49|29080.49|29080.49|29080.49|29076.96|29076.96|0
1642757180000|2022-01-21 09:26:20|29076.96|29076.96|29073.42|29073.42|29076.96|29076.96|29073.42|29073.42|0
1642757190000|2022-01-21 09:26:30|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|0
1642757210000|2022-01-21 09:26:50|29073.42|29073.42|29069.89|29069.89|29073.42|29073.42|29069.89|29069.89|0
1642757220000|2022-01-21 09:27:00|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|0
1642757230000|2022-01-21 09:27:10|29069.89|29069.89|29069.89|29069.89|29069.89|29069.89|29069.89|29069.89|0
1642757240000|2022-01-21 09:27:20|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|29066.35|0
1642757280000|2022-01-21 09:28:00|29065.94|29065.94|29061.59|29061.59|29065.94|29065.94|29061.59|29061.59|0
1642757300000|2022-01-21 09:28:20|29058.05|29058.05|29058.05|29058.05|29058.05|29058.05|29058.05|29058.05|0
1642757310000|2022-01-21 09:28:30|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|0
1642757340000|2022-01-21 09:29:00|29058.05|29058.05|29058.05|29058.05|29058.05|29058.05|29058.05|29058.05|0
1642757360000|2022-01-21 09:29:20|29061.59|29061.59|29061.59|29061.59|29061.59|29061.59|29061.59|29061.59|0
1642757390000|2022-01-21 09:29:50|29065.12|29065.12|29062.19|29062.19|29065.12|29065.12|29060.99|29060.99|0
1642757400000|2022-01-21 09:30:00|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|29054.52|0
1642757450000|2022-01-21 09:30:50|29055.72|29055.72|29066.33|29066.33|29066.33|29066.33|29055.72|29055.72|0
1642757470000|2022-01-21 09:31:10|29062.79|29062.79|29062.79|29062.79|29062.79|29062.79|29062.79|29062.79|0
1642757490000|2022-01-21 09:31:30|29059.26|29059.26|29059.26|29059.26|29059.26|29059.26|29059.26|29059.26|0
1642757520000|2022-01-21 09:32:00|29069.86|29069.86|29073.4|29073.4|29073.4|29073.4|29069.86|29069.86|0
1642757610000|2022-01-21 09:33:30|29076.93|29076.93|29076.93|29076.93|29076.93|29076.93|29076.93|29076.93|0
1642757640000|2022-01-21 09:34:00|29084|29084|29084|29084|29084|29084|29084|29084|0
1642757650000|2022-01-21 09:34:10|29080.47|29080.47|29073.4|29073.4|29080.47|29080.47|29073.4|29073.4|0
1642757700000|2022-01-21 09:35:00|29069.86|29069.86|29069.86|29069.86|29069.86|29069.86|29069.86|29069.86|0
1642757720000|2022-01-21 09:35:20|29073.4|29073.4|29074.22|29074.22|29074.22|29074.22|29073.4|29073.4|0
1642757740000|2022-01-21 09:35:40|29074.82|29074.82|29074.82|29074.82|29074.82|29074.82|29074.82|29074.82|0
1642757750000|2022-01-21 09:35:50|29071.28|29071.28|29071.28|29071.28|29071.28|29071.28|29071.28|29071.28|0
1642757830000|2022-01-21 09:37:10|29071.52|29071.52|29071.52|29071.52|29071.52|29071.52|29071.52|29071.52|0
1642757850000|2022-01-21 09:37:30|29078.59|29078.59|29078.59|29078.59|29078.59|29078.59|29078.59|29078.59|0
1642757860000|2022-01-21 09:37:40|29075.06|29075.06|29082.13|29082.13|29082.13|29082.13|29075.06|29075.06|0
1642757880000|2022-01-21 09:38:00|29085.66|29085.66|29089.2|29089.2|29089.2|29089.2|29085.66|29085.66|0
1642757890000|2022-01-21 09:38:10|29088.6|29088.6|29088.6|29088.6|29092.13|29092.13|29088.6|29088.6|0
1642757930000|2022-01-21 09:38:50|29099.2|29099.2|29099.2|29099.2|29099.2|29099.2|29099.2|29099.2|0
1642757940000|2022-01-21 09:39:00|29092.13|29092.13|29092.13|29092.13|29092.13|29092.13|29092.13|29092.13|0
1642757970000|2022-01-21 09:39:30|29113.34|29113.34|29113.34|29113.34|29113.34|29113.34|29113.34|29113.34|0
1642758000000|2022-01-21 09:40:00|29113.94|29113.94|29113.94|29113.94|29113.94|29113.94|29113.94|29113.94|0
1642758010000|2022-01-21 09:40:10|29110.41|29110.41|29110.41|29110.41|29110.41|29110.41|29110.41|29110.41|0
1642758050000|2022-01-21 09:40:50|29124.55|29124.55|29117.48|29117.48|29124.55|29124.55|29117.48|29117.48|0
1642758060000|2022-01-21 09:41:00|29124.55|29124.55|29124.55|29124.55|29124.55|29124.55|29124.55|29124.55|0
1642758070000|2022-01-21 09:41:10|29125.75|29125.75|29125.75|29125.75|29125.75|29125.75|29125.75|29125.75|0
1642758110000|2022-01-21 09:41:50|29122.21|29122.21|29122.21|29122.21|29122.21|29122.21|29122.21|29122.21|0
1642758120000|2022-01-21 09:42:00|29115.14|29115.14|29115.14|29115.14|29115.14|29115.14|29115.14|29115.14|0
1642758140000|2022-01-21 09:42:20|29111.61|29111.61|29111.61|29111.61|29111.61|29111.61|29111.61|29111.61|0
1642758160000|2022-01-21 09:42:40|29112.09|29112.09|29112.09|29112.09|29112.09|29112.09|29112.09|29112.09|0
1642758170000|2022-01-21 09:42:50|29119.16|29119.16|29119.16|29119.16|29119.16|29119.16|29119.16|29119.16|0
1642758180000|2022-01-21 09:43:00|29115.63|29115.63|29115.39|29115.39|29115.63|29115.63|29115.39|29115.39|0
1642758190000|2022-01-21 09:43:10|29111.85|29111.85|29110.65|29110.65|29111.85|29111.85|29110.65|29110.65|0
1642758210000|2022-01-21 09:43:30|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|0
1642758240000|2022-01-21 09:44:00|29103.58|29103.58|29103.58|29103.58|29103.58|29103.58|29103.58|29103.58|0
1642758270000|2022-01-21 09:44:30|29100.04|29100.04|29087.83|29087.83|29100.04|29100.04|29087.83|29087.83|0
1642758300000|2022-01-21 09:45:00|29094.9|29094.9|29094.9|29094.9|29094.9|29094.9|29094.9|29094.9|0
1642758320000|2022-01-21 09:45:20|29095.38|29095.38|29095.38|29095.38|29095.38|29095.38|29095.38|29095.38|0
1642758360000|2022-01-21 09:46:00|29091.85|29091.85|29091.85|29091.85|29091.85|29091.85|29091.85|29091.85|0
1642758370000|2022-01-21 09:46:10|29084.18|29084.18|29084.18|29084.18|29084.18|29084.18|29084.18|29084.18|0
1642758380000|2022-01-21 09:46:20|29080.64|29080.64|29080.64|29080.64|29080.64|29080.64|29080.64|29080.64|0
1642758400000|2022-01-21 09:46:40|29087.71|29087.71|29087.71|29087.71|29087.71|29087.71|29087.71|29087.71|0
1642758410000|2022-01-21 09:46:50|29087.3|29087.3|29087.3|29087.3|29087.3|29087.3|29087.3|29087.3|0
1642758420000|2022-01-21 09:47:00|29086.89|29086.89|29083.36|29083.36|29086.89|29086.89|29083.36|29083.36|0
1642758460000|2022-01-21 09:47:40|29076.29|29076.29|29076.29|29076.29|29076.29|29076.29|29076.29|29076.29|0
1642758490000|2022-01-21 09:48:10|29072.75|29072.75|29072.75|29072.75|29072.75|29072.75|29072.75|29072.75|0
1642758510000|2022-01-21 09:48:30|29069.22|29069.22|29069.22|29069.22|29069.22|29069.22|29069.22|29069.22|0
1642758580000|2022-01-21 09:49:40|29076.29|29076.29|29076.29|29076.29|29076.29|29076.29|29076.29|29076.29|0
1642758660000|2022-01-21 09:51:00|29079.82|29079.82|29080.23|29080.23|29080.23|29080.23|29076.29|29076.29|0
1642758680000|2022-01-21 09:51:20|29073.16|29073.16|29073.16|29073.16|29076.7|29076.7|29073.16|29073.16|0
1642758740000|2022-01-21 09:52:20|29076.7|29076.7|29076.7|29076.7|29076.7|29076.7|29076.7|29076.7|0
1642758760000|2022-01-21 09:52:40|29073.16|29073.16|29073.16|29073.16|29073.16|29073.16|29073.16|29073.16|0
1642758870000|2022-01-21 09:54:30|29066.09|29066.09|29066.09|29066.09|29066.09|29066.09|29066.09|29066.09|0
1642758900000|2022-01-21 09:55:00|29059.02|29059.02|29059.02|29059.02|29059.02|29059.02|29059.02|29059.02|0
1642758910000|2022-01-21 09:55:10|29055.49|29055.49|29051.95|29051.95|29055.49|29055.49|29051.95|29051.95|0
1642758920000|2022-01-21 09:55:20|29055.49|29055.49|29062.56|29062.56|29062.56|29062.56|29055.49|29055.49|0
1642758940000|2022-01-21 09:55:40|29066.09|29066.09|29066.09|29066.09|29066.09|29066.09|29066.09|29066.09|0
1642758990000|2022-01-21 09:56:30|29087.3|29087.3|29083.77|29083.77|29087.3|29087.3|29083.77|29083.77|0
1642759000000|2022-01-21 09:56:40|29080.23|29080.23|29080.23|29080.23|29080.23|29080.23|29080.23|29080.23|0
1642759080000|2022-01-21 09:58:00|29073.16|29073.16|29073.16|29073.16|29073.16|29073.16|29073.16|29073.16|0
1642759090000|2022-01-21 09:58:10|29073.98|29073.98|29073.98|29073.98|29073.98|29073.98|29073.98|29073.98|0
1642759140000|2022-01-21 09:59:00|29073.38|29073.38|29073.38|29073.38|29073.38|29073.38|29073.38|29073.38|0
1642759190000|2022-01-21 09:59:50|29073.14|29073.14|29073.14|29073.14|29073.14|29073.14|29073.14|29073.14|0
1642759220000|2022-01-21 10:00:20|29069.6|29069.6|29069.6|29069.6|29069.6|29069.6|29069.6|29069.6|0
1642759230000|2022-01-21 10:00:30|29066.07|29066.07|29062.53|29062.53|29066.07|29066.07|29062.53|29062.53|0
1642759240000|2022-01-21 10:00:40|29055.46|29055.46|29051.93|29051.93|29055.46|29055.46|29051.93|29051.93|0
1642759250000|2022-01-21 10:00:50|29051.33|29051.33|29033.65|29033.65|29051.33|29051.33|29033.65|29033.65|0
1642759260000|2022-01-21 10:01:00|29033.05|29033.05|29033.05|29033.05|29033.05|29033.05|29033.05|29033.05|0
1642759270000|2022-01-21 10:01:10|29032.81|29032.81|29032.57|29032.57|29032.81|29032.81|29032.57|29032.57|0
1642759280000|2022-01-21 10:01:20|29031.34|29031.34|29031.34|29031.34|29031.34|29031.34|29031.34|29031.34|0
1642759300000|2022-01-21 10:01:40|29027.8|29027.8|29027.8|29027.8|29027.8|29027.8|29027.8|29027.8|0
1642759350000|2022-01-21 10:02:30|29027.2|29027.2|29027.2|29027.2|29027.2|29027.2|29027.2|29027.2|0
1642759360000|2022-01-21 10:02:40|29030.74|29030.74|29030.74|29030.74|29030.74|29030.74|29030.74|29030.74|0
1642759370000|2022-01-21 10:02:50|29037.81|29037.81|29037.81|29037.81|29037.81|29037.81|29037.81|29037.81|0
1642759390000|2022-01-21 10:03:10|29038.41|29038.41|29038.41|29038.41|29038.41|29038.41|29038.41|29038.41|0
1642759400000|2022-01-21 10:03:20|29041.94|29041.94|29041.94|29041.94|29041.94|29041.94|29041.94|29041.94|0
1642759450000|2022-01-21 10:04:10|29042.35|29042.35|29042.76|29042.76|29042.76|29042.76|29042.35|29042.35|0
1642759460000|2022-01-21 10:04:20|29039.23|29039.23|29035.69|29035.69|29039.23|29039.23|29035.69|29035.69|0
1642759510000|2022-01-21 10:05:10|29034.87|29034.87|29034.87|29034.87|29034.87|29034.87|29034.87|29034.87|0
1642759520000|2022-01-21 10:05:20|29046.9|29046.9|29046.9|29046.9|29046.9|29046.9|29043.36|29043.36|0
1642759540000|2022-01-21 10:05:40|29053.97|29053.97|29046.9|29046.9|29053.97|29053.97|29046.9|29046.9|0
1642759560000|2022-01-21 10:06:00|29039.83|29039.83|29036.29|29036.29|29039.83|29039.83|29036.29|29036.29|0
1642759590000|2022-01-21 10:06:30|29043.36|29043.36|29043.36|29043.36|29043.36|29043.36|29043.36|29043.36|0
1642759600000|2022-01-21 10:06:40|29039.83|29039.83|29039.83|29039.83|29039.83|29039.83|29039.83|29039.83|0
1642759610000|2022-01-21 10:06:50|29043.36|29043.36|29043.36|29043.36|29043.36|29043.36|29043.36|29043.36|0
1642759620000|2022-01-21 10:07:00|29053.97|29053.97|29053.97|29053.97|29057.5|29057.5|29053.97|29053.97|0
1642759630000|2022-01-21 10:07:10|29050.43|29050.43|29058.71|29058.71|29058.71|29058.71|29050.43|29050.43|0
1642759660000|2022-01-21 10:07:40|29055.17|29055.17|29055.17|29055.17|29055.17|29055.17|29055.17|29055.17|0
1642759690000|2022-01-21 10:08:10|29058.11|29058.11|29058.11|29058.11|29058.11|29058.11|29058.11|29058.11|0
1642759740000|2022-01-21 10:09:00|29054.57|29054.57|29054.57|29054.57|29054.57|29054.57|29054.57|29054.57|0
1642759750000|2022-01-21 10:09:10|29051.04|29051.04|29051.04|29051.04|29051.04|29051.04|29051.04|29051.04|0
1642759780000|2022-01-21 10:09:40|29050.31|29050.31|29049.58|29049.58|29050.31|29050.31|29049.58|29049.58|0
1642759790000|2022-01-21 10:09:50|29048.98|29048.98|29038.38|29038.38|29048.98|29048.98|29038.38|29038.38|0
1642759860000|2022-01-21 10:11:00|29038.14|29038.14|29038.14|29038.14|29038.14|29038.14|29038.14|29038.14|0
1642759920000|2022-01-21 10:12:00|29037.32|29037.32|29037.32|29037.32|29037.32|29037.32|29037.32|29037.32|0
1642759930000|2022-01-21 10:12:10|29037.07|29037.07|29037.07|29037.07|29037.07|29037.07|29037.07|29037.07|0
1642760110000|2022-01-21 10:15:10|29036.47|29036.47|29057.92|29057.92|29064.75|29064.75|29036.47|29036.47|0
1642760120000|2022-01-21 10:15:20|29054.39|29054.39|29068.53|29068.53|29068.53|29068.53|29050.85|29050.85|0
1642760130000|2022-01-21 10:15:30|29070.33|29070.33|29070.33|29070.33|29070.33|29070.33|29070.33|29070.33|0
1642760140000|2022-01-21 10:15:40|29070.74|29070.74|29071.75|29071.75|29078.82|29078.82|29070.74|29070.74|0
1642760160000|2022-01-21 10:16:00|29082.36|29082.36|29098.71|29098.71|29105.78|29105.78|29082.36|29082.36|0
1642760180000|2022-01-21 10:16:20|29095.17|29095.17|29091.64|29091.64|29095.17|29095.17|29091.64|29091.64|0
1642760190000|2022-01-21 10:16:30|29092.84|29092.84|29092.84|29092.84|29092.84|29092.84|29092.84|29092.84|0
1642760200000|2022-01-21 10:16:40|29103.45|29103.45|29103.45|29103.45|29106.98|29106.98|29103.45|29103.45|0
1642760210000|2022-01-21 10:16:50|29099.91|29099.91|29089.31|29089.31|29099.91|29099.91|29089.31|29089.31|0
1642760220000|2022-01-21 10:17:00|29085.77|29085.77|29089.31|29089.31|29089.31|29089.31|29085.77|29085.77|0
1642760240000|2022-01-21 10:17:20|29082.24|29082.24|29085.77|29085.77|29085.77|29085.77|29082.24|29082.24|0
1642760290000|2022-01-21 10:18:10|29089.31|29089.31|29089.31|29089.31|29089.31|29089.31|29089.31|29089.31|0
1642760300000|2022-01-21 10:18:20|29092.84|29092.84|29096.38|29096.38|29099.91|29099.91|29092.84|29092.84|0
1642760310000|2022-01-21 10:18:30|29092.84|29092.84|29099.91|29099.91|29099.91|29099.91|29092.84|29092.84|0
1642760330000|2022-01-21 10:18:50|29092.84|29092.84|29089.31|29089.31|29092.84|29092.84|29089.31|29089.31|0
1642760350000|2022-01-21 10:19:10|29099.91|29099.91|29110.52|29110.52|29110.52|29110.52|29099.91|29099.91|0
1642760360000|2022-01-21 10:19:20|29103.45|29103.45|29096.38|29096.38|29103.45|29103.45|29092.84|29092.84|0
1642760390000|2022-01-21 10:19:50|29089.31|29089.31|29085.77|29085.77|29089.31|29089.31|29085.77|29085.77|0
1642760400000|2022-01-21 10:20:00|29078.7|29078.7|29069.83|29069.83|29078.7|29078.7|29069.83|29069.83|0
1642760410000|2022-01-21 10:20:10|29073.36|29073.36|29076.9|29076.9|29076.9|29076.9|29073.36|29073.36|0
1642760420000|2022-01-21 10:20:20|29073.36|29073.36|29069.83|29069.83|29073.36|29073.36|29069.83|29069.83|0
1642760430000|2022-01-21 10:20:30|29073.36|29073.36|29073.36|29073.36|29073.36|29073.36|29073.36|29073.36|0
1642760440000|2022-01-21 10:20:40|29076.9|29076.9|29080.43|29080.43|29080.43|29080.43|29076.9|29076.9|0
1642760450000|2022-01-21 10:20:50|29083.97|29083.97|29083.97|29083.97|29083.97|29083.97|29083.97|29083.97|0
1642760460000|2022-01-21 10:21:00|29087.5|29087.5|29087.5|29087.5|29087.5|29087.5|29087.5|29087.5|0
1642760510000|2022-01-21 10:21:50|29091.04|29091.04|29091.04|29091.04|29091.04|29091.04|29091.04|29091.04|0
1642760520000|2022-01-21 10:22:00|29092.24|29092.24|29096.98|29096.98|29096.98|29096.98|29092.24|29092.24|0
1642760540000|2022-01-21 10:22:20|29101.11|29101.11|29101.11|29101.11|29101.11|29101.11|29101.11|29101.11|0
1642760550000|2022-01-21 10:22:30|29097.58|29097.58|29090.51|29090.51|29097.58|29097.58|29090.51|29090.51|0
1642760590000|2022-01-21 10:23:10|29101.11|29101.11|29101.11|29101.11|29101.11|29101.11|29101.11|29101.11|0
1642760620000|2022-01-21 10:23:40|29104.65|29104.65|29108.18|29108.18|29108.18|29108.18|29104.65|29104.65|0
1642760630000|2022-01-21 10:23:50|29104.65|29104.65|29104.65|29104.65|29104.65|29104.65|29104.65|29104.65|0
1642760650000|2022-01-21 10:24:10|29101.11|29101.11|29104.65|29104.65|29104.65|29104.65|29101.11|29101.11|0
1642760670000|2022-01-21 10:24:30|29105.85|29105.85|29105.85|29105.85|29105.85|29105.85|29105.85|29105.85|0
1642760700000|2022-01-21 10:25:00|29106.57|29106.57|29106.57|29106.57|29106.57|29106.57|29106.57|29106.57|0
1642760710000|2022-01-21 10:25:10|29106.98|29106.98|29099.91|29099.91|29106.98|29106.98|29099.91|29099.91|0
1642760740000|2022-01-21 10:25:40|29100.52|29100.52|29101.12|29101.12|29101.12|29101.12|29100.52|29100.52|0
1642760770000|2022-01-21 10:26:10|29104.65|29104.65|29104.65|29104.65|29104.65|29104.65|29104.65|29104.65|0
1642760810000|2022-01-21 10:26:50|29101.12|29101.12|29101.12|29101.12|29101.12|29101.12|29101.12|29101.12|0
1642760890000|2022-01-21 10:28:10|29104.65|29104.65|29104.65|29104.65|29104.65|29104.65|29104.65|29104.65|0
1642760940000|2022-01-21 10:29:00|29101.12|29101.12|29101.12|29101.12|29101.12|29101.12|29101.12|29101.12|0
1642761000000|2022-01-21 10:30:00|29097.58|29097.58|29097.58|29097.58|29097.58|29097.58|29097.58|29097.58|0
1642761010000|2022-01-21 10:30:10|29096.98|29096.98|29089.91|29089.91|29096.98|29096.98|29082.84|29082.84|0
1642761020000|2022-01-21 10:30:20|29093.45|29093.45|29093.45|29093.45|29093.45|29093.45|29093.45|29093.45|0
1642761040000|2022-01-21 10:30:40|29088.71|29088.71|29087.51|29087.51|29088.71|29088.71|29087.51|29087.51|0
1642761050000|2022-01-21 10:30:50|29083.97|29083.97|29080.44|29080.44|29083.97|29083.97|29080.44|29080.44|0
1642761060000|2022-01-21 10:31:00|29076.9|29076.9|29076.9|29076.9|29076.9|29076.9|29076.9|29076.9|0
1642761070000|2022-01-21 10:31:10|29076.3|29076.3|29072.77|29072.77|29076.3|29076.3|29072.77|29072.77|0
1642761080000|2022-01-21 10:31:20|29076.3|29076.3|29079.84|29079.84|29079.84|29079.84|29076.3|29076.3|0
1642761100000|2022-01-21 10:31:40|29086.91|29086.91|29086.91|29086.91|29086.91|29086.91|29086.91|29086.91|0
1642761130000|2022-01-21 10:32:10|29079.84|29079.84|29079.84|29079.84|29079.84|29079.84|29079.84|29079.84|0
1642761150000|2022-01-21 10:32:30|29080.32|29080.32|29080.32|29080.32|29080.32|29080.32|29080.32|29080.32|0
1642761160000|2022-01-21 10:32:40|29073.25|29073.25|29073.25|29073.25|29073.25|29073.25|29073.25|29073.25|0
1642761170000|2022-01-21 10:32:50|29066.18|29066.18|29066.18|29066.18|29066.18|29066.18|29066.18|29066.18|0
1642761210000|2022-01-21 10:33:30|29065.7|29065.7|29065.7|29065.7|29065.7|29065.7|29065.7|29065.7|0
1642761220000|2022-01-21 10:33:40|29069.23|29069.23|29069.23|29069.23|29069.23|29069.23|29069.23|29069.23|0
1642761240000|2022-01-21 10:34:00|29070.43|29070.43|29070.43|29070.43|29070.43|29070.43|29070.43|29070.43|0
1642761250000|2022-01-21 10:34:10|29073.97|29073.97|29073.97|29073.97|29073.97|29073.97|29073.97|29073.97|0
1642761260000|2022-01-21 10:34:20|29077.5|29077.5|29077.5|29077.5|29077.5|29077.5|29077.5|29077.5|0
1642761290000|2022-01-21 10:34:50|29073.97|29073.97|29073.37|29073.37|29073.97|29073.97|29073.37|29073.37|0
1642761400000|2022-01-21 10:36:40|29076.9|29076.9|29076.9|29076.9|29076.9|29076.9|29076.9|29076.9|0
1642761420000|2022-01-21 10:37:00|29077.14|29077.14|29077.14|29077.14|29077.14|29077.14|29077.14|29077.14|0
1642761430000|2022-01-21 10:37:10|29076.33|29076.33|29076.33|29076.33|29076.33|29076.33|29076.33|29076.33|0
1642761470000|2022-01-21 10:37:50|29076.93|29076.93|29076.93|29076.93|29076.93|29076.93|29076.93|29076.93|0
1642761490000|2022-01-21 10:38:10|29080.46|29080.46|29081.06|29081.06|29081.06|29081.06|29080.46|29080.46|0
1642761510000|2022-01-21 10:38:30|29081.66|29081.66|29081.66|29081.66|29081.66|29081.66|29081.66|29081.66|0
1642761550000|2022-01-21 10:39:10|29092.27|29092.27|29092.27|29092.27|29092.27|29092.27|29092.27|29092.27|0
1642761580000|2022-01-21 10:39:40|29088.73|29088.73|29088.73|29088.73|29088.73|29088.73|29088.73|29088.73|0
1642761630000|2022-01-21 10:40:30|29085.2|29085.2|29085.2|29085.2|29085.2|29085.2|29085.2|29085.2|0
1642761650000|2022-01-21 10:40:50|29085.8|29085.8|29085.8|29085.8|29085.8|29085.8|29085.8|29085.8|0
1642761660000|2022-01-21 10:41:00|29085.2|29085.2|29088.73|29088.73|29088.73|29088.73|29085.2|29085.2|0
1642761670000|2022-01-21 10:41:10|29090.53|29090.53|29094.07|29094.07|29094.07|29094.07|29090.53|29090.53|0
1642761720000|2022-01-21 10:42:00|29097.6|29097.6|29094.07|29094.07|29097.6|29097.6|29094.07|29094.07|0
1642761780000|2022-01-21 10:43:00|29097.6|29097.6|29097.6|29097.6|29097.6|29097.6|29097.6|29097.6|0
1642761790000|2022-01-21 10:43:10|29094.07|29094.07|29094.07|29094.07|29094.07|29094.07|29094.07|29094.07|0
1642761800000|2022-01-21 10:43:20|29092.27|29092.27|29092.27|29092.27|29092.27|29092.27|29092.27|29092.27|0
1642761810000|2022-01-21 10:43:30|29095.8|29095.8|29095.8|29095.8|29095.8|29095.8|29095.8|29095.8|0
1642761840000|2022-01-21 10:44:00|29106.41|29106.41|29113.48|29113.48|29117.01|29117.01|29106.41|29106.41|0
1642761850000|2022-01-21 10:44:10|29109.94|29109.94|29106.41|29106.41|29109.94|29109.94|29106.41|29106.41|0
1642761890000|2022-01-21 10:44:50|29109.94|29109.94|29109.94|29109.94|29109.94|29109.94|29109.94|29109.94|0
1642761900000|2022-01-21 10:45:00|29124.08|29124.08|29120.55|29120.55|29124.08|29124.08|29120.55|29120.55|0
1642761940000|2022-01-21 10:45:40|29122.35|29122.35|29122.35|29122.35|29122.35|29122.35|29118.81|29118.81|0
1642761960000|2022-01-21 10:46:00|29136.49|29136.49|29136.49|29136.49|29136.49|29136.49|29136.49|29136.49|0
1642762040000|2022-01-21 10:47:20|29143.56|29143.56|29140.02|29140.02|29143.56|29143.56|29140.02|29140.02|0
1642762080000|2022-01-21 10:48:00|29132.95|29132.95|29129.42|29129.42|29132.95|29132.95|29129.42|29129.42|0
1642762110000|2022-01-21 10:48:30|29122.35|29122.35|29118.81|29118.81|29122.35|29122.35|29118.81|29118.81|0
1642762140000|2022-01-21 10:49:00|29115.28|29115.28|29115.28|29115.28|29115.28|29115.28|29115.28|29115.28|0
1642762150000|2022-01-21 10:49:10|29111.74|29111.74|29108.21|29108.21|29111.74|29111.74|29108.21|29108.21|0
1642762160000|2022-01-21 10:49:20|29111.74|29111.74|29111.74|29111.74|29111.74|29111.74|29111.74|29111.74|0
1642762170000|2022-01-21 10:49:30|29115.28|29115.28|29114.68|29114.68|29115.28|29115.28|29114.68|29114.68|0
1642762180000|2022-01-21 10:49:40|29114.08|29114.08|29114.08|29114.08|29114.08|29114.08|29114.08|29114.08|0
1642762190000|2022-01-21 10:49:50|29114.68|29114.68|29118.21|29118.21|29118.21|29118.21|29114.68|29114.68|0
1642762200000|2022-01-21 10:50:00|29111.14|29111.14|29107.61|29107.61|29111.14|29111.14|29107.61|29107.61|0
1642762210000|2022-01-21 10:50:10|29100.54|29100.54|29108.21|29108.21|29108.21|29108.21|29100.54|29100.54|0
1642762220000|2022-01-21 10:50:20|29111.74|29111.74|29111.74|29111.74|29111.74|29111.74|29111.74|29111.74|0
1642762240000|2022-01-21 10:50:40|29115.28|29115.28|29115.28|29115.28|29115.28|29115.28|29115.28|29115.28|0
1642762250000|2022-01-21 10:50:50|29114.87|29114.87|29121.75|29121.75|29121.75|29121.75|29114.87|29114.87|0
1642762270000|2022-01-21 10:51:10|29114.68|29114.68|29115.28|29115.28|29115.28|29115.28|29114.68|29114.68|0
1642762280000|2022-01-21 10:51:20|29115.69|29115.69|29115.69|29115.69|29115.69|29115.69|29115.69|29115.69|0
1642762290000|2022-01-21 10:51:30|29112.15|29112.15|29108.02|29108.02|29112.15|29112.15|29108.02|29108.02|0
1642762300000|2022-01-21 10:51:40|29112.15|29112.15|29108.62|29108.62|29112.15|29112.15|29108.62|29108.62|0
1642762310000|2022-01-21 10:51:50|29112.15|29112.15|29112.15|29112.15|29112.15|29112.15|29112.15|29112.15|0
1642762320000|2022-01-21 10:52:00|29105.08|29105.08|29105.08|29105.08|29105.08|29105.08|29105.08|29105.08|0
1642762330000|2022-01-21 10:52:10|29098.01|29098.01|29104.67|29104.67|29104.67|29104.67|29098.01|29098.01|0
1642762340000|2022-01-21 10:52:20|29103.66|29103.66|29104.67|29104.67|29108.21|29108.21|29100.13|29100.13|0
1642762360000|2022-01-21 10:52:40|29105.28|29105.28|29105.28|29105.28|29105.28|29105.28|29105.28|29105.28|0
1642762370000|2022-01-21 10:52:50|29108.81|29108.81|29119.82|29119.82|29119.82|29119.82|29108.81|29108.81|0
1642762380000|2022-01-21 10:53:00|29112.75|29112.75|29112.75|29112.75|29112.75|29112.75|29112.75|29112.75|0
1642762390000|2022-01-21 10:53:10|29116.29|29116.29|29112.75|29112.75|29116.29|29116.29|29112.75|29112.75|0
1642762400000|2022-01-21 10:53:20|29112.15|29112.15|29119.41|29119.41|29119.41|29119.41|29112.15|29112.15|0
1642762410000|2022-01-21 10:53:30|29119.01|29119.01|29119.01|29119.01|29119.01|29119.01|29119.01|29119.01|0
1642762420000|2022-01-21 10:53:40|29122.95|29122.95|29122.95|29122.95|29122.95|29122.95|29122.95|29122.95|0
1642762450000|2022-01-21 10:54:10|29126.89|29126.89|29116.29|29116.29|29126.89|29126.89|29116.29|29116.29|0
1642762460000|2022-01-21 10:54:20|29112.75|29112.75|29115.28|29115.28|29115.28|29115.28|29112.75|29112.75|0
1642762470000|2022-01-21 10:54:30|29114.68|29114.68|29114.27|29114.27|29114.68|29114.68|29114.27|29114.27|0
1642762480000|2022-01-21 10:54:40|29121.34|29121.34|29116.29|29116.29|29121.34|29121.34|29116.29|29116.29|0
1642762490000|2022-01-21 10:54:50|29112.75|29112.75|29115.69|29115.69|29115.69|29115.69|29111.55|29111.55|0
1642762500000|2022-01-21 10:55:00|29112.15|29112.15|29112.15|29112.15|29112.15|29112.15|29112.15|29112.15|0
1642762510000|2022-01-21 10:55:10|29108.62|29108.62|29114.68|29114.68|29114.68|29114.68|29106.6|29106.6|0
1642762520000|2022-01-21 10:55:20|29118.21|29118.21|29117.61|29117.61|29118.21|29118.21|29117.61|29117.61|0
1642762540000|2022-01-21 10:55:40|29119.22|29119.22|29106.82|29106.82|29119.22|29119.22|29106.82|29106.82|0
1642762550000|2022-01-21 10:55:50|29103.28|29103.28|29103.88|29103.88|29103.88|29103.88|29103.28|29103.28|0
1642762560000|2022-01-21 10:56:00|29096.81|29096.81|29096.81|29096.81|29096.81|29096.81|29096.81|29096.81|0
1642762570000|2022-01-21 10:56:10|29089.74|29089.74|29093.28|29093.28|29093.28|29093.28|29089.14|29089.14|0
1642762580000|2022-01-21 10:56:20|29100.35|29100.35|29107.42|29107.42|29107.42|29107.42|29100.35|29100.35|0
1642762600000|2022-01-21 10:56:40|29103.47|29103.47|29099.94|29099.94|29103.47|29103.47|29099.94|29099.94|0
1642762610000|2022-01-21 10:56:50|29099.53|29099.53|29107.42|29107.42|29107.42|29107.42|29099.53|29099.53|0
1642762620000|2022-01-21 10:57:00|29100.35|29100.35|29100.35|29100.35|29100.35|29100.35|29100.35|29100.35|0
1642762630000|2022-01-21 10:57:10|29107.42|29107.42|29107.42|29107.42|29107.42|29107.42|29107.42|29107.42|0
1642762640000|2022-01-21 10:57:20|29100.35|29100.35|29110.95|29110.95|29110.95|29110.95|29100.35|29100.35|0
1642762650000|2022-01-21 10:57:30|29107.42|29107.42|29107.42|29107.42|29107.42|29107.42|29107.42|29107.42|0
1642762660000|2022-01-21 10:57:40|29103.88|29103.88|29110.95|29110.95|29110.95|29110.95|29103.88|29103.88|0
1642762670000|2022-01-21 10:57:50|29107.42|29107.42|29106.41|29106.41|29107.42|29107.42|29103.88|29103.88|0
1642762680000|2022-01-21 10:58:00|29102.87|29102.87|29102.87|29102.87|29102.87|29102.87|29102.87|29102.87|0
1642762690000|2022-01-21 10:58:10|29102.46|29102.46|29111.46|29111.46|29112.06|29112.06|29101.45|29101.45|0
1642762700000|2022-01-21 10:58:20|29104.39|29104.39|29101.45|29101.45|29104.39|29104.39|29100.85|29100.85|0
1642762710000|2022-01-21 10:58:30|29102.05|29102.05|29102.05|29102.05|29102.05|29102.05|29102.05|29102.05|0
1642762720000|2022-01-21 10:58:40|29109.53|29109.53|29109.53|29109.53|29109.53|29109.53|29109.53|29109.53|0
1642762730000|2022-01-21 10:58:50|29113.07|29113.07|29113.07|29113.07|29113.07|29113.07|29113.07|29113.07|0
1642762750000|2022-01-21 10:59:10|29116.6|29116.6|29109.53|29109.53|29116.6|29116.6|29109.53|29109.53|0
1642762760000|2022-01-21 10:59:20|29113.07|29113.07|29115.59|29115.59|29115.59|29115.59|29113.07|29113.07|0
1642762780000|2022-01-21 10:59:40|29126.8|29126.8|29123.26|29123.26|29126.8|29126.8|29123.26|29123.26|0
1642762790000|2022-01-21 10:59:50|29116.19|29116.19|29120.14|29120.14|29123.67|29123.67|29116.19|29116.19|0
1642762800000|2022-01-21 11:00:00|29113.07|29113.07|29113.07|29113.07|29113.07|29113.07|29113.07|29113.07|0
1642762830000|2022-01-21 11:00:30|29109.53|29109.53|29106|29106|29113.07|29113.07|29106|29106|0
1642762850000|2022-01-21 11:00:50|29091.86|29091.86|29084.79|29084.79|29091.86|29091.86|29084.79|29084.79|0
1642762890000|2022-01-21 11:01:30|29067.11|29067.11|29061.78|29061.78|29067.11|29067.11|29061.78|29061.78|0
1642762900000|2022-01-21 11:01:40|29065.31|29065.31|29064.71|29064.71|29065.31|29065.31|29064.71|29064.71|0
1642762910000|2022-01-21 11:01:50|29068.24|29068.24|29068.24|29068.24|29071.78|29071.78|29068.24|29068.24|0
1642762970000|2022-01-21 11:02:50|29071.78|29071.78|29075.31|29075.31|29075.31|29075.31|29071.78|29071.78|0
1642763000000|2022-01-21 11:03:20|29082.38|29082.38|29078.85|29078.85|29082.38|29082.38|29078.85|29078.85|0
1642763020000|2022-01-21 11:03:40|29071.78|29071.78|29071.78|29071.78|29071.78|29071.78|29071.78|29071.78|0
1642763030000|2022-01-21 11:03:50|29064.71|29064.71|29064.71|29064.71|29064.71|29064.71|29064.71|29064.71|0
1642763040000|2022-01-21 11:04:00|29061.17|29061.17|29061.17|29061.17|29061.17|29061.17|29061.17|29061.17|0
1642763140000|2022-01-21 11:05:40|29054.11|29054.11|29054.11|29054.11|29054.11|29054.11|29054.11|29054.11|0
1642763170000|2022-01-21 11:06:10|29053.29|29053.29|29053.29|29053.29|29053.29|29053.29|29053.29|29053.29|0
1642763190000|2022-01-21 11:06:30|29060.36|29060.36|29060.96|29060.96|29060.96|29060.96|29060.36|29060.36|0
1642763210000|2022-01-21 11:06:50|29061.44|29061.44|29061.44|29061.44|29061.44|29061.44|29061.44|29061.44|0
1642763220000|2022-01-21 11:07:00|29062.04|29062.04|29062.04|29062.04|29062.04|29062.04|29062.04|29062.04|0
1642763270000|2022-01-21 11:07:50|29058.51|29058.51|29058.51|29058.51|29058.51|29058.51|29058.51|29058.51|0
1642763280000|2022-01-21 11:08:00|29054.97|29054.97|29058.51|29058.51|29058.51|29058.51|29054.97|29054.97|0
1642763330000|2022-01-21 11:08:50|29062.04|29062.04|29062.04|29062.04|29062.04|29062.04|29062.04|29062.04|0
1642763360000|2022-01-21 11:09:20|29058.51|29058.51|29057.91|29057.91|29058.51|29058.51|29057.91|29057.91|0
1642763370000|2022-01-21 11:09:30|29058.15|29058.15|29058.15|29058.15|29058.15|29058.15|29058.15|29058.15|0
1642763380000|2022-01-21 11:09:40|29057.66|29057.66|29057.66|29057.66|29057.66|29057.66|29057.66|29057.66|0
1642763400000|2022-01-21 11:10:00|29057.25|29057.25|29057.25|29057.25|29057.25|29057.25|29057.25|29057.25|0
1642763430000|2022-01-21 11:10:30|29058.46|29058.46|29058.46|29058.46|29058.46|29058.46|29058.46|29058.46|0
1642763440000|2022-01-21 11:10:40|29058.86|29058.86|29058.86|29058.86|29058.86|29058.86|29058.86|29058.86|0
1642763450000|2022-01-21 11:10:50|29058.26|29058.26|29058.26|29058.26|29058.26|29058.26|29058.26|29058.26|0
1642763460000|2022-01-21 11:11:00|29061.8|29061.8|29061.8|29061.8|29061.8|29061.8|29061.8|29061.8|0
1642763540000|2022-01-21 11:12:20|29065.33|29065.33|29072.4|29072.4|29072.4|29072.4|29065.33|29065.33|0
1642763570000|2022-01-21 11:12:50|29075.94|29075.94|29072.4|29072.4|29075.94|29075.94|29072.4|29072.4|0
1642763610000|2022-01-21 11:13:30|29079.47|29079.47|29079.47|29079.47|29079.47|29079.47|29079.47|29079.47|0
1642763640000|2022-01-21 11:14:00|29075.94|29075.94|29075.94|29075.94|29075.94|29075.94|29075.94|29075.94|0
1642763660000|2022-01-21 11:14:20|29086.54|29086.54|29086.54|29086.54|29086.54|29086.54|29086.54|29086.54|0
1642763710000|2022-01-21 11:15:10|29090.08|29090.08|29086.54|29086.54|29090.08|29090.08|29086.54|29086.54|0
1642763720000|2022-01-21 11:15:20|29085.94|29085.94|29085.46|29085.46|29085.94|29085.94|29085.46|29085.46|0
1642763730000|2022-01-21 11:15:30|29081.92|29081.92|29074.85|29074.85|29081.92|29081.92|29074.85|29074.85|0
1642763740000|2022-01-21 11:15:40|29075.1|29075.1|29075.1|29075.1|29075.1|29075.1|29075.1|29075.1|0
1642763760000|2022-01-21 11:16:00|29078.63|29078.63|29078.63|29078.63|29078.63|29078.63|29078.63|29078.63|0
1642763770000|2022-01-21 11:16:10|29075.1|29075.1|29075.7|29075.7|29075.7|29075.7|29075.1|29075.1|0
1642763790000|2022-01-21 11:16:30|29079.23|29079.23|29078.63|29078.63|29079.23|29079.23|29078.63|29078.63|0
1642763830000|2022-01-21 11:17:10|29082.17|29082.17|29082.17|29082.17|29082.17|29082.17|29082.17|29082.17|0
1642763860000|2022-01-21 11:17:40|29071.56|29071.56|29064.49|29064.49|29071.56|29071.56|29064.49|29064.49|0
1642763920000|2022-01-21 11:18:40|29068.03|29068.03|29068.03|29068.03|29068.03|29068.03|29068.03|29068.03|0
1642763940000|2022-01-21 11:19:00|29064.49|29064.49|29064.49|29064.49|29064.49|29064.49|29064.49|29064.49|0
1642763950000|2022-01-21 11:19:10|29071.56|29071.56|29071.56|29071.56|29071.56|29071.56|29071.56|29071.56|0
1642764000000|2022-01-21 11:20:00|29078.63|29078.63|29078.63|29078.63|29078.63|29078.63|29078.63|29078.63|0
1642764010000|2022-01-21 11:20:10|29075.1|29075.1|29071.56|29071.56|29075.1|29075.1|29071.56|29071.56|0
1642764040000|2022-01-21 11:20:40|29071.15|29071.15|29071.15|29071.15|29071.15|29071.15|29071.15|29071.15|0
1642764060000|2022-01-21 11:21:00|29074.69|29074.69|29074.69|29074.69|29074.69|29074.69|29074.69|29074.69|0
1642764080000|2022-01-21 11:21:20|29071.15|29071.15|29071.15|29071.15|29071.15|29071.15|29071.15|29071.15|0
1642764100000|2022-01-21 11:21:40|29074.69|29074.69|29074.69|29074.69|29074.69|29074.69|29074.69|29074.69|0
1642764110000|2022-01-21 11:21:50|29071.15|29071.15|29067.62|29067.62|29071.15|29071.15|29067.62|29067.62|0
1642764190000|2022-01-21 11:23:10|29071.15|29071.15|29067.62|29067.62|29071.15|29071.15|29067.62|29067.62|0
1642764210000|2022-01-21 11:23:30|29064.08|29064.08|29064.08|29064.08|29064.08|29064.08|29064.08|29064.08|0
1642764260000|2022-01-21 11:24:20|29060.55|29060.55|29057.01|29057.01|29060.55|29060.55|29057.01|29057.01|0
1642764290000|2022-01-21 11:24:50|29060.55|29060.55|29067.62|29067.62|29067.62|29067.62|29060.55|29060.55|0
1642764340000|2022-01-21 11:25:40|29071.15|29071.15|29074.69|29074.69|29074.69|29074.69|29071.15|29071.15|0
1642764400000|2022-01-21 11:26:40|29078.22|29078.22|29078.22|29078.22|29078.22|29078.22|29078.22|29078.22|0
1642764410000|2022-01-21 11:26:50|29074.69|29074.69|29074.69|29074.69|29074.69|29074.69|29074.69|29074.69|0
1642764420000|2022-01-21 11:27:00|29071.15|29071.15|29071.15|29071.15|29071.15|29071.15|29071.15|29071.15|0
1642764450000|2022-01-21 11:27:30|29067.62|29067.62|29067.62|29067.62|29067.62|29067.62|29067.62|29067.62|0
1642764470000|2022-01-21 11:27:50|29068.82|29068.82|29068.82|29068.82|29068.82|29068.82|29068.82|29068.82|0
1642764490000|2022-01-21 11:28:10|29067.02|29067.02|29067.02|29067.02|29067.02|29067.02|29067.02|29067.02|0
1642764500000|2022-01-21 11:28:20|29066.41|29066.41|29066.41|29066.41|29066.41|29066.41|29066.41|29066.41|0
1642764520000|2022-01-21 11:28:40|29073.48|29073.48|29073.48|29073.48|29073.48|29073.48|29073.48|29073.48|0
1642764540000|2022-01-21 11:29:00|29077.02|29077.02|29077.02|29077.02|29077.02|29077.02|29077.02|29077.02|0
1642764600000|2022-01-21 11:30:00|29073.48|29073.48|29073.48|29073.48|29073.48|29073.48|29073.48|29073.48|0
1642764620000|2022-01-21 11:30:20|29077.02|29077.02|29078.82|29078.82|29078.82|29078.82|29077.02|29077.02|0
1642764630000|2022-01-21 11:30:30|29079.42|29079.42|29079.42|29079.42|29079.42|29079.42|29079.42|29079.42|0
1642764650000|2022-01-21 11:30:50|29075.89|29075.89|29075.89|29075.89|29075.89|29075.89|29075.89|29075.89|0
1642764750000|2022-01-21 11:32:30|29072.35|29072.35|29072.35|29072.35|29072.35|29072.35|29072.35|29072.35|0
1642764760000|2022-01-21 11:32:40|29071.75|29071.75|29071.75|29071.75|29071.75|29071.75|29071.75|29071.75|0
1642764770000|2022-01-21 11:32:50|29070.55|29070.55|29070.55|29070.55|29070.55|29070.55|29070.55|29070.55|0
1642764860000|2022-01-21 11:34:20|29071.03|29071.03|29071.03|29071.03|29071.03|29071.03|29071.03|29071.03|0
1642765020000|2022-01-21 11:37:00|29074.57|29074.57|29074.57|29074.57|29074.57|29074.57|29074.57|29074.57|0
1642765030000|2022-01-21 11:37:10|29075.17|29075.17|29075.17|29075.17|29075.17|29075.17|29075.17|29075.17|0
1642765050000|2022-01-21 11:37:30|29078.7|29078.7|29082.24|29082.24|29082.24|29082.24|29078.7|29078.7|0
1642765060000|2022-01-21 11:37:40|29075.17|29075.17|29075.17|29075.17|29075.17|29075.17|29075.17|29075.17|0
1642765110000|2022-01-21 11:38:30|29082.24|29082.24|29082.24|29082.24|29089.31|29089.31|29082.24|29082.24|0
1642765140000|2022-01-21 11:39:00|29081.83|29081.83|29081.83|29081.83|29081.83|29081.83|29081.83|29081.83|0
1642765160000|2022-01-21 11:39:20|29088.9|29088.9|29088.9|29088.9|29088.9|29088.9|29088.9|29088.9|0
1642765200000|2022-01-21 11:40:00|29089.72|29089.72|29089.72|29089.72|29089.72|29089.72|29089.72|29089.72|0
1642765250000|2022-01-21 11:40:50|29086.18|29086.18|29082.65|29082.65|29086.18|29086.18|29082.65|29082.65|0
1642765330000|2022-01-21 11:42:10|29079.11|29079.11|29079.11|29079.11|29079.11|29079.11|29079.11|29079.11|0
1642765350000|2022-01-21 11:42:30|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|0
1642765370000|2022-01-21 11:42:50|29079.11|29079.11|29079.11|29079.11|29079.11|29079.11|29079.11|29079.11|0
1642765470000|2022-01-21 11:44:30|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29072.04|29072.04|0
1642765520000|2022-01-21 11:45:20|29072.04|29072.04|29064.98|29064.98|29072.04|29072.04|29064.98|29064.98|0
1642765570000|2022-01-21 11:46:10|29064.37|29064.37|29064.37|29064.37|29064.37|29064.37|29064.37|29064.37|0
1642765590000|2022-01-21 11:46:30|29060.84|29060.84|29060.84|29060.84|29060.84|29060.84|29060.84|29060.84|0
1642765610000|2022-01-21 11:46:50|29057.3|29057.3|29057.3|29057.3|29057.3|29057.3|29057.3|29057.3|0
1642765630000|2022-01-21 11:47:10|29060.84|29060.84|29060.84|29060.84|29060.84|29060.84|29060.84|29060.84|0
1642765700000|2022-01-21 11:48:20|29060.6|29060.6|29060.19|29060.19|29060.6|29060.6|29060.19|29060.19|0
1642765710000|2022-01-21 11:48:30|29053.12|29053.12|29052.52|29052.52|29053.12|29053.12|29052.52|29052.52|0
1642765760000|2022-01-21 11:49:20|29048.98|29048.98|29048.98|29048.98|29048.98|29048.98|29048.98|29048.98|0
1642765770000|2022-01-21 11:49:30|29049.58|29049.58|29053.12|29053.12|29053.12|29053.12|29049.58|29049.58|0
1642765870000|2022-01-21 11:51:10|29060.19|29060.19|29060.19|29060.19|29060.19|29060.19|29060.19|29060.19|0
1642765880000|2022-01-21 11:51:20|29063.72|29063.72|29063.72|29063.72|29063.72|29063.72|29063.72|29063.72|0
1642765890000|2022-01-21 11:51:30|29060.19|29060.19|29060.19|29060.19|29060.19|29060.19|29060.19|29060.19|0
1642765930000|2022-01-21 11:52:10|29056.65|29056.65|29056.65|29056.65|29056.65|29056.65|29056.65|29056.65|0
1642765940000|2022-01-21 11:52:20|29056.05|29056.05|29056.05|29056.05|29056.05|29056.05|29056.05|29056.05|0
1642765990000|2022-01-21 11:53:10|29052.52|29052.52|29052.52|29052.52|29052.52|29052.52|29052.52|29052.52|0
1642766020000|2022-01-21 11:53:40|29059.59|29059.59|29059.59|29059.59|29059.59|29059.59|29059.59|29059.59|0
1642766050000|2022-01-21 11:54:10|29056.05|29056.05|29056.05|29056.05|29056.05|29056.05|29056.05|29056.05|0
1642766100000|2022-01-21 11:55:00|29063.12|29063.12|29063.12|29063.12|29063.12|29063.12|29063.12|29063.12|0
1642766120000|2022-01-21 11:55:20|29066.66|29066.66|29066.66|29066.66|29066.66|29066.66|29066.66|29066.66|0
1642766130000|2022-01-21 11:55:30|29070.19|29070.19|29070.19|29070.19|29070.19|29070.19|29070.19|29070.19|0
1642766140000|2022-01-21 11:55:40|29071.99|29071.99|29071.99|29071.99|29071.99|29071.99|29071.99|29071.99|0
1642766170000|2022-01-21 11:56:10|29064.92|29064.92|29068.46|29068.46|29068.46|29068.46|29064.92|29064.92|0
1642766250000|2022-01-21 11:57:30|29071.99|29071.99|29071.99|29071.99|29071.99|29071.99|29071.99|29071.99|0
1642766270000|2022-01-21 11:57:50|29071.39|29071.39|29071.39|29071.39|29071.39|29071.39|29071.39|29071.39|0
1642766310000|2022-01-21 11:58:30|29074.93|29074.93|29074.93|29074.93|29074.93|29074.93|29074.93|29074.93|0
1642766330000|2022-01-21 11:58:50|29078.46|29078.46|29078.46|29078.46|29078.46|29078.46|29078.46|29078.46|0
1642766340000|2022-01-21 11:59:00|29074.93|29074.93|29075.53|29075.53|29075.53|29075.53|29074.93|29074.93|0
1642766350000|2022-01-21 11:59:10|29068.46|29068.46|29068.46|29068.46|29068.46|29068.46|29068.46|29068.46|0
1642766370000|2022-01-21 11:59:30|29064.92|29064.92|29064.92|29064.92|29064.92|29064.92|29064.92|29064.92|0
1642766410000|2022-01-21 12:00:10|29068.46|29068.46|29068.46|29068.46|29068.46|29068.46|29068.46|29068.46|0
1642766460000|2022-01-21 12:01:00|29071.99|29071.99|29071.99|29071.99|29071.99|29071.99|29071.99|29071.99|0
1642766470000|2022-01-21 12:01:10|29068.46|29068.46|29068.46|29068.46|29068.46|29068.46|29068.46|29068.46|0
1642766510000|2022-01-21 12:01:50|29064.92|29064.92|29064.51|29064.51|29064.92|29064.92|29064.51|29064.51|0
1642766520000|2022-01-21 12:02:00|29057.44|29057.44|29055.04|29055.04|29057.44|29057.44|29055.04|29055.04|0
1642766550000|2022-01-21 12:02:30|29055.64|29055.64|29055.64|29055.64|29055.64|29055.64|29055.64|29055.64|0
1642766570000|2022-01-21 12:02:50|29052.11|29052.11|29052.11|29052.11|29052.11|29052.11|29052.11|29052.11|0
1642766580000|2022-01-21 12:03:00|29051.86|29051.86|29051.62|29051.62|29051.86|29051.86|29051.62|29051.62|0
1642766620000|2022-01-21 12:03:40|29055.16|29055.16|29055.16|29055.16|29055.16|29055.16|29055.16|29055.16|0
1642766630000|2022-01-21 12:03:50|29048.09|29048.09|29044.55|29044.55|29048.09|29048.09|29044.55|29044.55|0
1642766640000|2022-01-21 12:04:00|29043.95|29043.95|29043.54|29043.54|29043.95|29043.95|29043.54|29043.54|0
1642766650000|2022-01-21 12:04:10|29042.94|29042.94|29042.94|29042.94|29042.94|29042.94|29042.94|29042.94|0
1642766660000|2022-01-21 12:04:20|29046.48|29046.48|29045.88|29045.88|29046.48|29046.48|29045.88|29045.88|0
1642766670000|2022-01-21 12:04:30|29035.27|29035.27|29035.27|29035.27|29035.27|29035.27|29035.27|29035.27|0
1642766710000|2022-01-21 12:05:10|29031.74|29031.74|29031.74|29031.74|29031.74|29031.74|29031.74|29031.74|0
1642766720000|2022-01-21 12:05:20|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|0
1642766740000|2022-01-21 12:05:40|29042.34|29042.34|29042.34|29042.34|29042.34|29042.34|29042.34|29042.34|0
1642766770000|2022-01-21 12:06:10|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|0
1642766820000|2022-01-21 12:07:00|29038.56|29038.56|29035.03|29035.03|29038.56|29038.56|29035.03|29035.03|0
1642766860000|2022-01-21 12:07:40|29031.49|29031.49|29031.49|29031.49|29031.49|29031.49|29031.49|29031.49|0
1642766870000|2022-01-21 12:07:50|29027.96|29027.96|29027.96|29027.96|29027.96|29027.96|29027.96|29027.96|0
1642766900000|2022-01-21 12:08:20|29031.49|29031.49|29031.49|29031.49|29031.49|29031.49|29031.49|29031.49|0
1642766910000|2022-01-21 12:08:30|29031.01|29031.01|29027.72|29027.72|29031.25|29031.25|29027.72|29027.72|0
1642766920000|2022-01-21 12:08:40|29027.96|29027.96|29027.96|29027.96|29027.96|29027.96|29027.96|29027.96|0
1642766950000|2022-01-21 12:09:10|29035.03|29035.03|29035.03|29035.03|29035.03|29035.03|29035.03|29035.03|0
1642766990000|2022-01-21 12:09:50|29038.56|29038.56|29038.56|29038.56|29038.56|29038.56|29038.56|29038.56|0
1642767000000|2022-01-21 12:10:00|29038.15|29038.15|29038.15|29038.15|29038.15|29038.15|29038.15|29038.15|0
1642767030000|2022-01-21 12:10:30|29034.62|29034.62|29034.62|29034.62|29034.62|29034.62|29034.62|29034.62|0
1642767040000|2022-01-21 12:10:40|29027.55|29027.55|29027.55|29027.55|29027.55|29027.55|29027.55|29027.55|0
1642767070000|2022-01-21 12:11:10|29034.62|29034.62|29041.69|29041.69|29041.69|29041.69|29034.62|29034.62|0
1642767090000|2022-01-21 12:11:30|29055.83|29055.83|29055.83|29055.83|29055.83|29055.83|29055.83|29055.83|0
1642767160000|2022-01-21 12:12:40|29059.36|29059.36|29059.36|29059.36|29059.36|29059.36|29059.36|29059.36|0
1642767170000|2022-01-21 12:12:50|29052.29|29052.29|29048.76|29048.76|29052.29|29052.29|29048.76|29048.76|0
1642767180000|2022-01-21 12:13:00|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|0
1642767220000|2022-01-21 12:13:40|29055.83|29055.83|29055.83|29055.83|29055.83|29055.83|29055.83|29055.83|0
1642767230000|2022-01-21 12:13:50|29048.76|29048.76|29048.76|29048.76|29048.76|29048.76|29048.76|29048.76|0
1642767270000|2022-01-21 12:14:30|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|0
1642767340000|2022-01-21 12:15:40|29055.83|29055.83|29055.83|29055.83|29055.83|29055.83|29052.29|29052.29|0
1642767420000|2022-01-21 12:17:00|29055.34|29055.34|29055.34|29055.34|29055.34|29055.34|29055.34|29055.34|0
1642767440000|2022-01-21 12:17:20|29058.88|29058.88|29058.88|29058.88|29058.88|29058.88|29058.88|29058.88|0
1642767450000|2022-01-21 12:17:30|29055.34|29055.34|29055.34|29055.34|29055.34|29055.34|29055.34|29055.34|0
1642767460000|2022-01-21 12:17:40|29051.81|29051.81|29051.81|29051.81|29051.81|29051.81|29051.81|29051.81|0
1642767470000|2022-01-21 12:17:50|29044.74|29044.74|29044.74|29044.74|29044.74|29044.74|29044.74|29044.74|0
1642767510000|2022-01-21 12:18:30|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|29048.27|0
1642767530000|2022-01-21 12:18:50|29051.81|29051.81|29055.34|29055.34|29055.34|29055.34|29051.81|29051.81|0
1642767570000|2022-01-21 12:19:30|29058.88|29058.88|29058.88|29058.88|29058.88|29058.88|29058.88|29058.88|0
1642767610000|2022-01-21 12:20:10|29058.47|29058.47|29059.07|29059.07|29059.07|29059.07|29051.4|29051.4|0
1642767670000|2022-01-21 12:21:10|29062.61|29062.61|29062.61|29062.61|29062.61|29062.61|29062.61|29062.61|0
1642767750000|2022-01-21 12:22:30|29055.54|29055.54|29055.54|29055.54|29055.54|29055.54|29055.54|29055.54|0
1642767780000|2022-01-21 12:23:00|29052|29052|29052|29052|29052|29052|29052|29052|0
1642767790000|2022-01-21 12:23:10|29043.92|29043.92|29047.45|29047.45|29047.45|29047.45|29043.92|29043.92|0
1642767850000|2022-01-21 12:24:10|29050.99|29050.99|29050.99|29050.99|29050.99|29050.99|29050.99|29050.99|0
1642767860000|2022-01-21 12:24:20|29051.47|29051.47|29051.47|29051.47|29051.47|29051.47|29051.47|29051.47|0
1642767870000|2022-01-21 12:24:30|29052.68|29052.68|29051.47|29051.47|29052.68|29052.68|29051.47|29051.47|0
1642767910000|2022-01-21 12:25:10|29047.94|29047.94|29047.94|29047.94|29047.94|29047.94|29047.94|29047.94|0
1642767960000|2022-01-21 12:26:00|29051.47|29051.47|29055.01|29055.01|29055.01|29055.01|29051.47|29051.47|0
1642767990000|2022-01-21 12:26:30|29051.47|29051.47|29051.47|29051.47|29051.47|29051.47|29051.47|29051.47|0
1642768060000|2022-01-21 12:27:40|29050.99|29050.99|29051.47|29051.47|29051.47|29051.47|29050.99|29050.99|0
1642768090000|2022-01-21 12:28:10|29047.94|29047.94|29047.53|29047.53|29047.94|29047.94|29047.53|29047.53|0
1642768100000|2022-01-21 12:28:20|29051.06|29051.06|29051.06|29051.06|29051.06|29051.06|29051.06|29051.06|0
1642768180000|2022-01-21 12:29:40|29054.6|29054.6|29054.6|29054.6|29054.6|29054.6|29054.6|29054.6|0
1642768220000|2022-01-21 12:30:20|29061.67|29061.67|29061.67|29061.67|29061.67|29061.67|29061.67|29061.67|0
1642768230000|2022-01-21 12:30:30|29051.06|29051.06|29047.53|29047.53|29051.06|29051.06|29047.53|29047.53|0
1642768240000|2022-01-21 12:30:40|29047.94|29047.94|29047.94|29047.94|29047.94|29047.94|29047.94|29047.94|0
1642768310000|2022-01-21 12:31:50|29044.4|29044.4|29045.61|29045.61|29045.61|29045.61|29044.4|29044.4|0
1642768320000|2022-01-21 12:32:00|29044.4|29044.4|29040.87|29040.87|29044.4|29044.4|29040.87|29040.87|0
1642768380000|2022-01-21 12:33:00|29041.47|29041.47|29041.47|29041.47|29041.47|29041.47|29041.47|29041.47|0
1642768410000|2022-01-21 12:33:30|29037.94|29037.94|29030.87|29030.87|29037.94|29037.94|29030.87|29030.87|0
1642768420000|2022-01-21 12:33:40|29027.33|29027.33|29027.33|29027.33|29027.33|29027.33|29027.33|29027.33|0
1642768460000|2022-01-21 12:34:20|29020.26|29020.26|29020.26|29020.26|29020.26|29020.26|29020.26|29020.26|0
1642768470000|2022-01-21 12:34:30|29023.8|29023.8|29027.33|29027.33|29027.33|29027.33|29023.8|29023.8|0
1642768500000|2022-01-21 12:35:00|29023.8|29023.8|29023.8|29023.8|29023.8|29023.8|29023.8|29023.8|0
1642768510000|2022-01-21 12:35:10|29024.21|29024.21|29024.21|29024.21|29024.21|29024.21|29024.21|29024.21|0
1642768560000|2022-01-21 12:36:00|29027.74|29027.74|29027.74|29027.74|29027.74|29027.74|29027.74|29027.74|0
1642768580000|2022-01-21 12:36:20|29028.56|29028.56|29028.56|29028.56|29028.56|29028.56|29028.56|29028.56|0
1642768620000|2022-01-21 12:37:00|29039.16|29039.16|29038.44|29038.44|29039.16|29039.16|29038.44|29038.44|0
1642768670000|2022-01-21 12:37:50|29041.97|29041.97|29041.97|29041.97|29041.97|29041.97|29041.97|29041.97|0
1642768700000|2022-01-21 12:38:20|29034.9|29034.9|29034.9|29034.9|29034.9|29034.9|29034.9|29034.9|0
1642768730000|2022-01-21 12:38:50|29035.5|29035.5|29035.5|29035.5|29035.5|29035.5|29035.5|29035.5|0
1642768830000|2022-01-21 12:40:30|29031.97|29031.97|29035.5|29035.5|29035.5|29035.5|29031.97|29031.97|0
1642768860000|2022-01-21 12:41:00|29024.9|29024.9|29024.9|29024.9|29024.9|29024.9|29024.9|29024.9|0
1642768910000|2022-01-21 12:41:50|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|0
1642768920000|2022-01-21 12:42:00|29017.83|29017.83|29017.83|29017.83|29017.83|29017.83|29017.83|29017.83|0
1642768930000|2022-01-21 12:42:10|29021.36|29021.36|29028.43|29028.43|29028.43|29028.43|29021.36|29021.36|0
1642768940000|2022-01-21 12:42:20|29024.9|29024.9|29017.83|29017.83|29024.9|29024.9|29017.83|29017.83|0
1642768960000|2022-01-21 12:42:40|29010.76|29010.76|29010.76|29010.76|29010.76|29010.76|29010.76|29010.76|0
1642768980000|2022-01-21 12:43:00|29014.29|29014.29|29010.76|29010.76|29014.29|29014.29|29010.76|29010.76|0
1642769020000|2022-01-21 12:43:40|29010.35|29010.35|29010.35|29010.35|29010.35|29010.35|29010.35|29010.35|0
1642769100000|2022-01-21 12:45:00|29013.89|29013.89|29010.35|29010.35|29013.89|29013.89|29010.35|29010.35|0
1642769110000|2022-01-21 12:45:10|29006.82|29006.82|29006.82|29006.82|29006.82|29006.82|29006.82|29006.82|0
1642769140000|2022-01-21 12:45:40|29006.57|29006.57|29006.57|29006.57|29006.57|29006.57|29006.57|29006.57|0
1642769150000|2022-01-21 12:45:50|29003.04|29003.04|29003.04|29003.04|29003.04|29003.04|29003.04|29003.04|0
1642769190000|2022-01-21 12:46:30|29002.44|29002.44|29001.84|29001.84|29002.44|29002.44|29001.84|29001.84|0
1642769200000|2022-01-21 12:46:40|28998.3|28998.3|28994.77|28994.77|28998.3|28998.3|28994.77|28994.77|0
1642769210000|2022-01-21 12:46:50|28991.23|28991.23|28990.99|28990.99|28991.23|28991.23|28990.99|28990.99|0
1642769220000|2022-01-21 12:47:00|28987.46|28987.46|28987.46|28987.46|28987.46|28987.46|28987.46|28987.46|0
1642769250000|2022-01-21 12:47:30|28998.06|28998.06|28998.06|28998.06|28998.06|28998.06|28998.06|28998.06|0
1642769260000|2022-01-21 12:47:40|28998.47|28998.47|29002.61|29002.61|29002.61|29002.61|28998.47|28998.47|0
1642769290000|2022-01-21 12:48:10|28999.07|28999.07|28999.07|28999.07|28999.07|28999.07|28999.07|28999.07|0
1642769330000|2022-01-21 12:48:50|28992|28992|28992|28992|28992|28992|28992|28992|0
1642769380000|2022-01-21 12:49:40|28999.07|28999.07|28999.07|28999.07|28999.07|28999.07|28999.07|28999.07|0
1642769390000|2022-01-21 12:49:50|29002.61|29002.61|29009.68|29009.68|29009.68|29009.68|29002.61|29002.61|0
1642769400000|2022-01-21 12:50:00|29002.61|29002.61|29006.14|29006.14|29006.14|29006.14|29002.61|29002.61|0
1642769430000|2022-01-21 12:50:30|29009.68|29009.68|29009.68|29009.68|29009.68|29009.68|29009.68|29009.68|0
1642769490000|2022-01-21 12:51:30|29006.14|29006.14|29006.14|29006.14|29006.14|29006.14|29006.14|29006.14|0
1642769520000|2022-01-21 12:52:00|29013.21|29013.21|29013.81|29013.81|29013.81|29013.81|29013.21|29013.21|0
1642769540000|2022-01-21 12:52:20|29020.88|29020.88|29020.88|29020.88|29020.88|29020.88|29020.88|29020.88|0
1642769560000|2022-01-21 12:52:40|29017.35|29017.35|29017.35|29017.35|29017.35|29017.35|29017.35|29017.35|0
1642769580000|2022-01-21 12:53:00|29020.88|29020.88|29020.88|29020.88|29020.88|29020.88|29020.88|29020.88|0
1642769650000|2022-01-21 12:54:10|29024.42|29024.42|29024.42|29024.42|29024.42|29024.42|29024.42|29024.42|0
1642769660000|2022-01-21 12:54:20|29020.88|29020.88|29020.88|29020.88|29020.88|29020.88|29020.88|29020.88|0
1642769680000|2022-01-21 12:54:40|29013.21|29013.21|29016.74|29016.74|29016.74|29016.74|29013.21|29013.21|0
1642769700000|2022-01-21 12:55:00|29016.34|29016.34|29016.34|29016.34|29016.34|29016.34|29016.34|29016.34|0
1642769720000|2022-01-21 12:55:20|29015.93|29015.93|29015.93|29015.93|29015.93|29015.93|29015.93|29015.93|0
1642769730000|2022-01-21 12:55:30|29012.39|29012.39|29012.39|29012.39|29012.39|29012.39|29012.39|29012.39|0
1642769750000|2022-01-21 12:55:50|29008.86|29008.86|29005.32|29005.32|29008.86|29008.86|29005.32|29005.32|0
1642769760000|2022-01-21 12:56:00|29004.59|29004.59|29004.59|29004.59|29004.59|29004.59|29004.59|29004.59|0
1642769770000|2022-01-21 12:56:10|29005.08|29005.08|29005.08|29005.08|29005.08|29005.08|29005.08|29005.08|0
1642769780000|2022-01-21 12:56:20|29004.48|29004.48|29000.94|29000.94|29004.48|29004.48|29000.94|29000.94|0
1642769790000|2022-01-21 12:56:30|29000.46|29000.46|29000.46|29000.46|29000.46|29000.46|29000.46|29000.46|0
1642769800000|2022-01-21 12:56:40|28996.92|28996.92|28996.92|28996.92|28996.92|28996.92|28996.92|28996.92|0
1642769810000|2022-01-21 12:56:50|29000.46|29000.46|29000.46|29000.46|29000.46|29000.46|29000.46|29000.46|0
1642769850000|2022-01-21 12:57:30|28996.92|28996.92|29003.99|29003.99|29003.99|29003.99|28996.92|28996.92|0
1642769900000|2022-01-21 12:58:20|29000.46|29000.46|29000.46|29000.46|29000.46|29000.46|29000.46|29000.46|0
1642769910000|2022-01-21 12:58:30|29000.22|29000.22|29003.75|29003.75|29003.75|29003.75|29000.22|29000.22|0
1642769920000|2022-01-21 12:58:40|29007.29|29007.29|29007.29|29007.29|29007.53|29007.53|29007.29|29007.29|0
1642769970000|2022-01-21 12:59:30|29014.36|29014.36|29014.36|29014.36|29014.36|29014.36|29014.36|29014.36|0
1642769990000|2022-01-21 12:59:50|29017.89|29017.89|29017.89|29017.89|29017.89|29017.89|29017.89|29017.89|0
1642770040000|2022-01-21 13:00:40|29021.43|29021.43|29019.09|29019.09|29021.43|29021.43|29017.89|29017.89|0
1642770060000|2022-01-21 13:01:00|29017.89|29017.89|29017.89|29017.89|29017.89|29017.89|29017.89|29017.89|0
1642770070000|2022-01-21 13:01:10|29021.43|29021.43|29021.43|29021.43|29021.43|29021.43|29021.43|29021.43|0
1642770110000|2022-01-21 13:01:50|29028.5|29028.5|29028.5|29028.5|29028.5|29028.5|29024.96|29024.96|0
1642770130000|2022-01-21 13:02:10|29032.03|29032.03|29032.03|29032.03|29032.03|29032.03|29032.03|29032.03|0
1642770190000|2022-01-21 13:03:10|29039.1|29039.1|29042.64|29042.64|29042.64|29042.64|29039.1|29039.1|0
1642770280000|2022-01-21 13:04:40|29046.17|29046.17|29046.17|29046.17|29046.17|29046.17|29046.17|29046.17|0
1642770300000|2022-01-21 13:05:00|29049.71|29049.71|29049.71|29049.71|29049.71|29049.71|29049.71|29049.71|0
1642770310000|2022-01-21 13:05:10|29056.78|29056.78|29056.78|29056.78|29056.78|29056.78|29056.78|29056.78|0
1642770370000|2022-01-21 13:06:10|29057.02|29057.02|29057.5|29057.5|29057.5|29057.5|29057.02|29057.02|0
1642770400000|2022-01-21 13:06:40|29061.04|29061.04|29064.57|29064.57|29064.57|29064.57|29061.04|29061.04|0
1642770410000|2022-01-21 13:06:50|29071.64|29071.64|29061.04|29061.04|29071.64|29071.64|29061.04|29061.04|0
1642770420000|2022-01-21 13:07:00|29057.5|29057.5|29057.5|29057.5|29057.5|29057.5|29057.5|29057.5|0
1642770430000|2022-01-21 13:07:10|29059.3|29059.3|29055.77|29055.77|29059.3|29059.3|29055.77|29055.77|0
1642770450000|2022-01-21 13:07:30|29056.37|29056.37|29056.37|29056.37|29056.37|29056.37|29056.37|29056.37|0
1642770460000|2022-01-21 13:07:40|29052.83|29052.83|29052.83|29052.83|29052.83|29052.83|29052.83|29052.83|0
1642770480000|2022-01-21 13:08:00|29059.9|29059.9|29059.9|29059.9|29059.9|29059.9|29059.9|29059.9|0
1642770530000|2022-01-21 13:08:50|29060.51|29060.51|29060.51|29060.51|29060.51|29060.51|29059.9|29059.9|0
1642770570000|2022-01-21 13:09:30|29061.11|29061.11|29061.11|29061.11|29061.11|29061.11|29061.11|29061.11|0
1642770590000|2022-01-21 13:09:50|29071.71|29071.71|29071.71|29071.71|29071.71|29071.71|29071.71|29071.71|0
1642770650000|2022-01-21 13:10:50|29078.78|29078.78|29078.78|29078.78|29078.78|29078.78|29078.78|29078.78|0
1642770660000|2022-01-21 13:11:00|29075.25|29075.25|29075.25|29075.25|29075.25|29075.25|29075.25|29075.25|0
1642770680000|2022-01-21 13:11:20|29071.71|29071.71|29071.71|29071.71|29071.71|29071.71|29071.71|29071.71|0
1642770690000|2022-01-21 13:11:30|29064.64|29064.64|29064.64|29064.64|29064.64|29064.64|29064.64|29064.64|0
1642770720000|2022-01-21 13:12:00|29064.88|29064.88|29064.88|29064.88|29064.88|29064.88|29064.88|29064.88|0
1642770740000|2022-01-21 13:12:20|29068.42|29068.42|29068.42|29068.42|29068.42|29068.42|29068.42|29068.42|0
1642770820000|2022-01-21 13:13:40|29064.88|29064.88|29060.75|29060.75|29064.88|29064.88|29060.75|29060.75|0
1642770830000|2022-01-21 13:13:50|29060.15|29060.15|29060.15|29060.15|29060.15|29060.15|29060.15|29060.15|0
1642770840000|2022-01-21 13:14:00|29061.38|29061.38|29061.38|29061.38|29061.38|29061.38|29061.38|29061.38|0
1642770910000|2022-01-21 13:15:10|29064.91|29064.91|29064.91|29064.91|29064.91|29064.91|29064.91|29064.91|0
1642770930000|2022-01-21 13:15:30|29061.38|29061.38|29061.38|29061.38|29061.38|29061.38|29061.38|29061.38|0
1642770960000|2022-01-21 13:16:00|29060.78|29060.78|29060.78|29060.78|29060.78|29060.78|29060.78|29060.78|0
1642771000000|2022-01-21 13:16:40|29057.24|29057.24|29056.83|29056.83|29057.24|29057.24|29056.83|29056.83|0
1642771090000|2022-01-21 13:18:10|29053.3|29053.3|29053.3|29053.3|29053.3|29053.3|29053.3|29053.3|0
1642771110000|2022-01-21 13:18:30|29060.37|29060.37|29060.37|29060.37|29060.37|29060.37|29060.37|29060.37|0
1642771160000|2022-01-21 13:19:20|29060.12|29060.12|29060.12|29060.12|29060.12|29060.12|29060.12|29060.12|0
1642771180000|2022-01-21 13:19:40|29060.72|29060.72|29060.72|29060.72|29060.72|29060.72|29060.72|29060.72|0
1642771220000|2022-01-21 13:20:20|29064.26|29064.26|29064.26|29064.26|29064.26|29064.26|29064.26|29064.26|0
1642771240000|2022-01-21 13:20:40|29065.46|29065.46|29064.26|29064.26|29065.46|29065.46|29064.26|29064.26|0
1642771250000|2022-01-21 13:20:50|29067.79|29067.79|29071.33|29071.33|29071.33|29071.33|29067.79|29067.79|0
1642771270000|2022-01-21 13:21:10|29074.86|29074.86|29074.86|29074.86|29074.86|29074.86|29074.86|29074.86|0
1642771290000|2022-01-21 13:21:30|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|0
1642771310000|2022-01-21 13:21:50|29060.72|29060.72|29060.72|29060.72|29060.72|29060.72|29060.72|29060.72|0
1642771340000|2022-01-21 13:22:20|29057.19|29057.19|29053.65|29053.65|29057.19|29057.19|29053.65|29053.65|0
1642771440000|2022-01-21 13:24:00|29050.12|29050.12|29053.65|29053.65|29053.65|29053.65|29050.12|29050.12|0
1642771460000|2022-01-21 13:24:20|29050.12|29050.12|29050.12|29050.12|29050.12|29050.12|29050.12|29050.12|0
1642771480000|2022-01-21 13:24:40|29049.71|29049.71|29052.64|29052.64|29052.64|29052.64|29045.57|29045.57|0
1642771490000|2022-01-21 13:24:50|29056.18|29056.18|29056.18|29056.18|29056.18|29056.18|29056.18|29056.18|0
1642771510000|2022-01-21 13:25:10|29059.71|29059.71|29063.25|29063.25|29063.25|29063.25|29059.71|29059.71|0
1642771580000|2022-01-21 13:26:20|29059.71|29059.71|29059.71|29059.71|29059.71|29059.71|29056.18|29056.18|0
1642771610000|2022-01-21 13:26:50|29063.25|29063.25|29063.25|29063.25|29063.25|29063.25|29063.25|29063.25|0
1642771680000|2022-01-21 13:28:00|29066.78|29066.78|29070.73|29070.73|29070.73|29070.73|29066.78|29066.78|0
1642771700000|2022-01-21 13:28:20|29067.19|29067.19|29067.19|29067.19|29067.19|29067.19|29067.19|29067.19|0
1642771740000|2022-01-21 13:29:00|29070.73|29070.73|29074.26|29074.26|29074.26|29074.26|29070.73|29070.73|0
1642771750000|2022-01-21 13:29:10|29067.19|29067.19|29067.19|29067.19|29067.19|29067.19|29067.19|29067.19|0
1642771760000|2022-01-21 13:29:20|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|29067.79|0
1642771770000|2022-01-21 13:29:30|29064.26|29064.26|29064.26|29064.26|29064.26|29064.26|29064.26|29064.26|0
1642771840000|2022-01-21 13:30:40|29060.72|29060.72|29057.19|29057.19|29060.72|29060.72|29057.19|29057.19|0
1642771900000|2022-01-21 13:31:40|29046.58|29046.58|29043.05|29043.05|29046.58|29046.58|29043.05|29043.05|0
1642771910000|2022-01-21 13:31:50|29039.51|29039.51|29043.05|29043.05|29043.05|29043.05|29039.51|29039.51|0
1642771920000|2022-01-21 13:32:00|29039.51|29039.51|29032.44|29032.44|29039.51|29039.51|29032.44|29032.44|0
1642771930000|2022-01-21 13:32:10|29035.98|29035.98|29035.98|29035.98|29035.98|29035.98|29035.98|29035.98|0
1642771940000|2022-01-21 13:32:20|29039.51|29039.51|29039.51|29039.51|29039.51|29039.51|29039.51|29039.51|0
1642771950000|2022-01-21 13:32:30|29035.98|29035.98|29035.98|29035.98|29035.98|29035.98|29035.98|29035.98|0
1642771960000|2022-01-21 13:32:40|29032.44|29032.44|29032.44|29032.44|29032.44|29032.44|29032.44|29032.44|0
1642771990000|2022-01-21 13:33:10|29035.98|29035.98|29035.5|29035.5|29035.98|29035.98|29035.5|29035.5|0
1642772010000|2022-01-21 13:33:30|29035.91|29035.91|29032.37|29032.37|29035.91|29035.91|29028.84|29028.84|0
1642772040000|2022-01-21 13:34:00|29028.84|29028.84|29028.84|29028.84|29028.84|29028.84|29028.84|29028.84|0
1642772060000|2022-01-21 13:34:20|29025.3|29025.3|29025.3|29025.3|29025.3|29025.3|29025.3|29025.3|0
1642772070000|2022-01-21 13:34:30|29024.7|29024.7|29024.7|29024.7|29024.7|29024.7|29024.7|29024.7|0
1642772090000|2022-01-21 13:34:50|29010.56|29010.56|29010.56|29010.56|29010.56|29010.56|29010.56|29010.56|0
1642772100000|2022-01-21 13:35:00|29014.1|29014.1|29014.1|29014.1|29014.1|29014.1|29014.1|29014.1|0
1642772120000|2022-01-21 13:35:20|29013.69|29013.69|29013.69|29013.69|29013.69|29013.69|29013.69|29013.69|0
1642772130000|2022-01-21 13:35:30|29020.76|29020.76|29020.76|29020.76|29020.76|29020.76|29020.76|29020.76|0
1642772150000|2022-01-21 13:35:50|29024.29|29024.29|29024.29|29024.29|29024.29|29024.29|29024.29|29024.29|0
1642772200000|2022-01-21 13:36:40|29027.83|29027.83|29027.83|29027.83|29027.83|29027.83|29027.83|29027.83|0
1642772260000|2022-01-21 13:37:40|29024.29|29024.29|29024.29|29024.29|29024.29|29024.29|29024.29|29024.29|0
1642772270000|2022-01-21 13:37:50|29024.89|29024.89|29024.89|29024.89|29024.89|29024.89|29024.89|29024.89|0
1642772280000|2022-01-21 13:38:00|29028.43|29028.43|29028.43|29028.43|29028.43|29028.43|29028.43|29028.43|0
1642772350000|2022-01-21 13:39:10|29010.75|29010.75|29014.29|29014.29|29014.29|29014.29|29010.75|29010.75|0
1642772370000|2022-01-21 13:39:30|29017.82|29017.82|29017.82|29017.82|29017.82|29017.82|29017.82|29017.82|0
1642772390000|2022-01-21 13:39:50|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|0
1642772420000|2022-01-21 13:40:20|29017.82|29017.82|29017.82|29017.82|29017.82|29017.82|29017.82|29017.82|0
1642772430000|2022-01-21 13:40:30|29017.22|29017.22|29017.22|29017.22|29017.22|29017.22|29017.22|29017.22|0
1642772440000|2022-01-21 13:40:40|29013.69|29013.69|29010.15|29010.15|29013.69|29013.69|29010.15|29010.15|0
1642772450000|2022-01-21 13:40:50|29009.33|29009.33|29008.92|29008.92|29009.33|29009.33|29008.92|29008.92|0
1642772520000|2022-01-21 13:42:00|29005.39|29005.39|29005.8|29005.8|29005.8|29005.8|29005.39|29005.39|0
1642772560000|2022-01-21 13:42:40|29001.06|29001.06|29000.65|29000.65|29001.06|29001.06|29000.65|29000.65|0
1642772590000|2022-01-21 13:43:10|29004.18|29004.18|29004.18|29004.18|29004.18|29004.18|29004.18|29004.18|0
1642772600000|2022-01-21 13:43:20|29008.32|29008.32|29008.92|29008.92|29008.92|29008.92|29008.32|29008.32|0
1642772610000|2022-01-21 13:43:30|29012.46|29012.46|29011.25|29011.25|29012.46|29012.46|29011.25|29011.25|0
1642772640000|2022-01-21 13:44:00|29014.79|29014.79|29014.79|29014.79|29014.79|29014.79|29014.79|29014.79|0
1642772700000|2022-01-21 13:45:00|29018.32|29018.32|29018.32|29018.32|29018.32|29018.32|29018.32|29018.32|0
1642772710000|2022-01-21 13:45:10|29014.79|29014.79|29014.79|29014.79|29014.79|29014.79|29014.79|29014.79|0
1642772770000|2022-01-21 13:46:10|29021.86|29021.86|29021.86|29021.86|29021.86|29021.86|29021.86|29021.86|0
1642772790000|2022-01-21 13:46:30|29025.39|29025.39|29025.39|29025.39|29025.39|29025.39|29025.39|29025.39|0
1642772850000|2022-01-21 13:47:30|29021.86|29021.86|29021.86|29021.86|29021.86|29021.86|29021.86|29021.86|0
1642772870000|2022-01-21 13:47:50|29025.39|29025.39|29030.13|29030.13|29033.67|29033.67|29025.39|29025.39|0
1642772880000|2022-01-21 13:48:00|29030.73|29030.73|29031.14|29031.14|29031.14|29031.14|29030.73|29030.73|0
1642772900000|2022-01-21 13:48:20|29030.54|29030.54|29030.54|29030.54|29030.54|29030.54|29030.54|29030.54|0
1642772910000|2022-01-21 13:48:30|29029.94|29029.94|29029.94|29029.94|29029.94|29029.94|29029.34|29029.34|0
1642772930000|2022-01-21 13:48:50|29022.87|29022.87|29022.87|29022.87|29022.87|29022.87|29022.87|29022.87|0
1642773030000|2022-01-21 13:50:30|29026.4|29026.4|29026.4|29026.4|29026.4|29026.4|29026.4|29026.4|0
1642773060000|2022-01-21 13:51:00|29025.99|29025.99|29025.99|29025.99|29025.99|29025.99|29025.99|29025.99|0
1642773080000|2022-01-21 13:51:20|29022.46|29022.46|29022.46|29022.46|29022.46|29022.46|29022.46|29022.46|0
1642773100000|2022-01-21 13:51:40|29025.99|29025.99|29029.53|29029.53|29029.53|29029.53|29025.99|29025.99|0
1642773120000|2022-01-21 13:52:00|29025.99|29025.99|29025.99|29025.99|29025.99|29025.99|29025.99|29025.99|0
1642773130000|2022-01-21 13:52:10|29022.46|29022.46|29022.46|29022.46|29022.46|29022.46|29022.46|29022.46|0
1642773170000|2022-01-21 13:52:50|29029.53|29029.53|29029.53|29029.53|29029.53|29029.53|29029.53|29029.53|0
1642773180000|2022-01-21 13:53:00|29030.13|29030.13|29030.13|29030.13|29030.13|29030.13|29030.13|29030.13|0
1642773190000|2022-01-21 13:53:10|29029.53|29029.53|29029.53|29029.53|29029.53|29029.53|29029.53|29029.53|0
1642773230000|2022-01-21 13:53:50|29036.6|29036.6|29040.13|29040.13|29040.13|29040.13|29036.6|29036.6|0
1642773250000|2022-01-21 13:54:10|29039.65|29039.65|29039.65|29039.65|29039.65|29039.65|29039.65|29039.65|0
1642773260000|2022-01-21 13:54:20|29043.19|29043.19|29046.72|29046.72|29046.72|29046.72|29043.19|29043.19|0
1642773270000|2022-01-21 13:54:30|29043.19|29043.19|29043.19|29043.19|29043.19|29043.19|29043.19|29043.19|0
1642773290000|2022-01-21 13:54:50|29046.72|29046.72|29046.72|29046.72|29046.72|29046.72|29046.72|29046.72|0
1642773310000|2022-01-21 13:55:10|29043.19|29043.19|29043.19|29043.19|29043.19|29043.19|29039.65|29039.65|0
1642773370000|2022-01-21 13:56:10|29043.79|29043.79|29043.79|29043.79|29043.79|29043.79|29043.79|29043.79|0
1642773380000|2022-01-21 13:56:20|29043.19|29043.19|29050.26|29050.26|29050.26|29050.26|29043.19|29043.19|0
1642773390000|2022-01-21 13:56:30|29046.72|29046.72|29043.19|29043.19|29046.72|29046.72|29043.19|29043.19|0
1642773410000|2022-01-21 13:56:50|29046.72|29046.72|29046.72|29046.72|29046.72|29046.72|29046.72|29046.72|0
1642773490000|2022-01-21 13:58:10|29039.65|29039.65|29039.65|29039.65|29039.65|29039.65|29039.65|29039.65|0
1642773520000|2022-01-21 13:58:40|29043.19|29043.19|29043.19|29043.19|29043.19|29043.19|29043.19|29043.19|0
1642773600000|2022-01-21 14:00:00|29046.72|29046.72|29046.72|29046.72|29046.72|29046.72|29046.72|29046.72|0
1642773630000|2022-01-21 14:00:30|29050.26|29050.26|29053.19|29053.19|29053.79|29053.79|29050.26|29050.26|0
1642773650000|2022-01-21 14:00:50|29053.6|29053.6|29057.13|29057.13|29057.13|29057.13|29053.6|29053.6|0
1642773660000|2022-01-21 14:01:00|29053.6|29053.6|29053.6|29053.6|29053.6|29053.6|29053.6|29053.6|0
1642773680000|2022-01-21 14:01:20|29060.67|29060.67|29053|29053|29060.67|29060.67|29053|29053|0
1642773690000|2022-01-21 14:01:30|29045.93|29045.93|29056.29|29056.29|29056.53|29056.53|29045.93|29045.93|0
1642773700000|2022-01-21 14:01:40|29052.76|29052.76|29052.76|29052.76|29052.76|29052.76|29052.76|29052.76|0
1642773710000|2022-01-21 14:01:50|29049.22|29049.22|29049.22|29049.22|29049.22|29049.22|29049.22|29049.22|0
1642773720000|2022-01-21 14:02:00|29045.69|29045.69|29045.69|29045.69|29045.69|29045.69|29045.69|29045.69|0
1642773730000|2022-01-21 14:02:10|29045.28|29045.28|29045.28|29045.28|29045.28|29045.28|29045.28|29045.28|0
1642773760000|2022-01-21 14:02:40|29041.74|29041.74|29041.74|29041.74|29041.74|29041.74|29041.74|29041.74|0
1642773770000|2022-01-21 14:02:50|29045.28|29045.28|29045.28|29045.28|29045.28|29045.28|29045.28|29045.28|0
1642773790000|2022-01-21 14:03:10|29041.74|29041.74|29037|29037|29041.74|29041.74|29037|29037|0
1642773820000|2022-01-21 14:03:40|29036.4|29036.4|29036.4|29036.4|29036.4|29036.4|29036.4|29036.4|0
1642773830000|2022-01-21 14:03:50|29032.87|29032.87|29032.87|29032.87|29032.87|29032.87|29032.87|29032.87|0
1642773840000|2022-01-21 14:04:00|29029.33|29029.33|29032.87|29032.87|29032.87|29032.87|29029.33|29029.33|0
1642773870000|2022-01-21 14:04:30|29032.14|29032.14|29031.13|29031.13|29032.14|29032.14|29031.13|29031.13|0
1642773880000|2022-01-21 14:04:40|29020.53|29020.53|29020.53|29020.53|29020.53|29020.53|29020.53|29020.53|0
1642773890000|2022-01-21 14:04:50|29024.06|29024.06|29023.46|29023.46|29024.06|29024.06|29023.46|29023.46|0
1642773900000|2022-01-21 14:05:00|29019.93|29019.93|29016.39|29016.39|29019.93|29019.93|29016.39|29016.39|0
1642773910000|2022-01-21 14:05:10|29012.86|29012.86|29009.32|29009.32|29012.86|29012.86|29009.32|29009.32|0
1642773920000|2022-01-21 14:05:20|29005.79|29005.79|29009.32|29009.32|29009.32|29009.32|29005.79|29005.79|0
1642773930000|2022-01-21 14:05:30|29005.79|29005.79|29005.79|29005.79|29005.79|29005.79|29005.79|29005.79|0
1642773940000|2022-01-21 14:05:40|29002.25|29002.25|29002.25|29002.25|29002.25|29002.25|29002.25|29002.25|0
1642773950000|2022-01-21 14:05:50|29002.85|29002.85|29001.65|29001.65|29002.85|29002.85|29001.65|29001.65|0
1642773960000|2022-01-21 14:06:00|28998.12|28998.12|28998.12|28998.12|28998.12|28998.12|28998.12|28998.12|0
1642773970000|2022-01-21 14:06:10|28994.58|28994.58|28991.05|28991.05|28998.12|28998.12|28991.05|28991.05|0
1642773980000|2022-01-21 14:06:20|28990.45|28990.45|28990.45|28990.45|28990.45|28990.45|28990.45|28990.45|0
1642774000000|2022-01-21 14:06:40|28983.38|28983.38|28983.38|28983.38|28983.38|28983.38|28983.38|28983.38|0
1642774010000|2022-01-21 14:06:50|28979.84|28979.84|28993.98|28993.98|28993.98|28993.98|28979.84|28979.84|0
1642774020000|2022-01-21 14:07:00|28986.91|28986.91|28986.91|28986.91|28986.91|28986.91|28986.91|28986.91|0
1642774040000|2022-01-21 14:07:20|28986.67|28986.67|28986.67|28986.67|28986.67|28986.67|28986.67|28986.67|0
1642774050000|2022-01-21 14:07:30|28993.74|28993.74|28993.74|28993.74|28993.74|28993.74|28993.74|28993.74|0
1642774060000|2022-01-21 14:07:40|28993.33|28993.33|28993.33|28993.33|28993.33|28993.33|28993.33|28993.33|0
1642774080000|2022-01-21 14:08:00|28989.79|28989.79|28989.79|28989.79|28989.79|28989.79|28989.79|28989.79|0
1642774100000|2022-01-21 14:08:20|28993.33|28993.33|28993.33|28993.33|28993.33|28993.33|28993.33|28993.33|0
1642774110000|2022-01-21 14:08:30|28993.09|28993.09|28993.09|28993.09|28993.09|28993.09|28993.09|28993.09|0
1642774130000|2022-01-21 14:08:50|28996.62|28996.62|28996.62|28996.62|28996.62|28996.62|28996.62|28996.62|0
1642774140000|2022-01-21 14:09:00|29000.16|29000.16|29000.16|29000.16|29000.16|29000.16|29000.16|29000.16|0
1642774160000|2022-01-21 14:09:20|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|0
1642774200000|2022-01-21 14:10:00|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|0
1642774210000|2022-01-21 14:10:10|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|0
1642774230000|2022-01-21 14:10:30|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|0
1642774240000|2022-01-21 14:10:40|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|0
1642774250000|2022-01-21 14:10:50|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|0
1642774280000|2022-01-21 14:11:20|29003.69|29003.69|28989.55|28989.55|29003.69|29003.69|28989.55|28989.55|0
1642774360000|2022-01-21 14:12:40|28993.09|28993.09|28996.62|28996.62|28996.62|28996.62|28993.09|28993.09|0
1642774380000|2022-01-21 14:13:00|29000.16|29000.16|28999.75|28999.75|29000.16|29000.16|28999.75|28999.75|0
1642774390000|2022-01-21 14:13:10|28996.21|28996.21|28996.21|28996.21|28996.21|28996.21|28996.21|28996.21|0
1642774450000|2022-01-21 14:14:10|28999.75|28999.75|28999.75|28999.75|28999.75|28999.75|28999.75|28999.75|0
1642774460000|2022-01-21 14:14:20|28996.21|28996.21|28996.21|28996.21|28996.21|28996.21|28996.21|28996.21|0
1642774490000|2022-01-21 14:14:50|28999.75|28999.75|28999.75|28999.75|28999.75|28999.75|28999.75|28999.75|0
1642774530000|2022-01-21 14:15:30|28996.21|28996.21|28996.21|28996.21|28996.21|28996.21|28996.21|28996.21|0
1642774550000|2022-01-21 14:15:50|28992.68|28992.68|28996.21|28996.21|28996.21|28996.21|28992.68|28992.68|0
1642774630000|2022-01-21 14:17:10|28992.68|28992.68|28992.68|28992.68|28992.68|28992.68|28992.68|28992.68|0
1642774640000|2022-01-21 14:17:20|28989.14|28989.14|28989.14|28989.14|28989.14|28989.14|28989.14|28989.14|0
1642774660000|2022-01-21 14:17:40|28992.68|28992.68|28988.54|28988.54|28993.28|28993.28|28988.54|28988.54|0
1642774680000|2022-01-21 14:18:00|28992.08|28992.08|28992.08|28992.08|28992.08|28992.08|28992.08|28992.08|0
1642774740000|2022-01-21 14:19:00|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|0
1642774760000|2022-01-21 14:19:20|28988.54|28988.54|28988.54|28988.54|28988.54|28988.54|28988.54|28988.54|0
1642774770000|2022-01-21 14:19:30|28992.08|28992.08|28995.61|28995.61|28995.61|28995.61|28992.08|28992.08|0
1642774790000|2022-01-21 14:19:50|28999.15|28999.15|28999.15|28999.15|28999.15|28999.15|28999.15|28999.15|0
1642774810000|2022-01-21 14:20:10|28995.61|28995.61|28995.61|28995.61|28995.61|28995.61|28995.61|28995.61|0
1642774820000|2022-01-21 14:20:20|28992.08|28992.08|28992.08|28992.08|28992.08|28992.08|28992.08|28992.08|0
1642774830000|2022-01-21 14:20:30|28988.54|28988.54|28988.54|28988.54|28988.54|28988.54|28988.54|28988.54|0
1642774840000|2022-01-21 14:20:40|28992.08|28992.08|28992.08|28992.08|28992.08|28992.08|28992.08|28992.08|0
1642774890000|2022-01-21 14:21:30|28995.61|28995.61|28995.61|28995.61|28995.61|28995.61|28995.61|28995.61|0
1642774920000|2022-01-21 14:22:00|28989.14|28989.14|28989.14|28989.14|28989.14|28989.14|28985.61|28985.61|0
1642774940000|2022-01-21 14:22:20|28985.61|28985.61|28985.61|28985.61|28985.61|28985.61|28985.61|28985.61|0
1642774950000|2022-01-21 14:22:30|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|0
1642774990000|2022-01-21 14:23:10|28984.41|28984.41|28984.41|28984.41|28984.41|28984.41|28984.41|28984.41|0
1642775000000|2022-01-21 14:23:20|28980.87|28980.87|28980.46|28980.46|28980.87|28980.87|28980.46|28980.46|0
1642775050000|2022-01-21 14:24:10|28984|28984|28987.53|28987.53|28987.53|28987.53|28984|28984|0
1642775060000|2022-01-21 14:24:20|28987.12|28987.12|28987.12|28987.12|28987.12|28987.12|28987.12|28987.12|0
1642775100000|2022-01-21 14:25:00|28990.66|28990.66|28991.07|28991.07|28991.07|28991.07|28990.66|28990.66|0
1642775110000|2022-01-21 14:25:10|28998.14|28998.14|28994.6|28994.6|28998.14|28998.14|28994.6|28994.6|0
1642775120000|2022-01-21 14:25:20|28995.08|28995.08|28995.08|28995.08|28995.08|28995.08|28995.08|28995.08|0
1642775130000|2022-01-21 14:25:30|28996.29|28996.29|28998.62|28998.62|28998.62|28998.62|28995.08|28995.08|0
1642775140000|2022-01-21 14:25:40|28999.03|28999.03|28999.03|28999.03|28999.03|28999.03|28999.03|28999.03|0
1642775190000|2022-01-21 14:26:30|29002.56|29002.56|29006.1|29006.1|29006.1|29006.1|29002.56|29002.56|0
1642775210000|2022-01-21 14:26:50|29002.56|29002.56|29002.56|29002.56|29002.56|29002.56|29002.56|29002.56|0
1642775250000|2022-01-21 14:27:30|28999.03|28999.03|28999.03|28999.03|28999.03|28999.03|28999.03|28999.03|0
1642775260000|2022-01-21 14:27:40|29006.1|29006.1|29006.1|29006.1|29006.1|29006.1|29006.1|29006.1|0
1642775310000|2022-01-21 14:28:30|29002.56|29002.56|29002.56|29002.56|29002.56|29002.56|29002.56|29002.56|0
1642775330000|2022-01-21 14:28:50|29003.05|29003.05|29003.05|29003.05|29003.05|29003.05|29003.05|29003.05|0
1642775340000|2022-01-21 14:29:00|29003.29|29003.29|29003.29|29003.29|29003.29|29003.29|29003.29|29003.29|0
1642775360000|2022-01-21 14:29:20|29006.83|29006.83|29010.36|29010.36|29010.36|29010.36|29006.83|29006.83|0
1642775390000|2022-01-21 14:29:50|29020.97|29020.97|29020.97|29020.97|29020.97|29020.97|29020.97|29020.97|0
1642775400000|2022-01-21 14:30:00|29024.5|29024.5|29039.05|29039.05|29053.19|29053.19|29024.5|29024.5|0
1642775410000|2022-01-21 14:30:10|29042.58|29042.58|29053.19|29053.19|29060.26|29060.26|29042.58|29042.58|0
1642775420000|2022-01-21 14:30:20|29056.72|29056.72|29056.72|29056.72|29056.72|29056.72|29049.17|29049.17|0
1642775440000|2022-01-21 14:30:40|29060.26|29060.26|29060.26|29060.26|29067.33|29067.33|29060.26|29060.26|0
1642775450000|2022-01-21 14:30:50|29053.19|29053.19|29052.59|29052.59|29053.19|29053.19|29052.59|29052.59|0
1642775460000|2022-01-21 14:31:00|29051.99|29051.99|29044.92|29044.92|29051.99|29051.99|29044.92|29044.92|0
1642775470000|2022-01-21 14:31:10|29045.52|29045.52|29045.52|29045.52|29045.52|29045.52|29045.52|29045.52|0
1642775490000|2022-01-21 14:31:30|29041.98|29041.98|29041.98|29041.98|29041.98|29041.98|29041.98|29041.98|0
1642775500000|2022-01-21 14:31:40|29034.91|29034.91|29038.45|29038.45|29038.45|29038.45|29034.91|29034.91|0
1642775520000|2022-01-21 14:32:00|29041.98|29041.98|29041.5|29041.5|29041.98|29041.98|29041.5|29041.5|0
1642775530000|2022-01-21 14:32:10|29037.96|29037.96|29037.96|29037.96|29037.96|29037.96|29034.43|29034.43|0
1642775540000|2022-01-21 14:32:20|29041.5|29041.5|29037.96|29037.96|29045.03|29045.03|29037.96|29037.96|0
1642775560000|2022-01-21 14:32:40|29037.36|29037.36|29037.36|29037.36|29037.36|29037.36|29037.36|29037.36|0
1642775570000|2022-01-21 14:32:50|29044.43|29044.43|29044.24|29044.24|29044.43|29044.43|29043.83|29043.83|0
1642775580000|2022-01-21 14:33:00|29037.17|29037.17|29033.64|29033.64|29037.17|29037.17|29033.64|29033.64|0
1642775590000|2022-01-21 14:33:10|29037.17|29037.17|29037.66|29037.66|29041.19|29041.19|29037.17|29037.17|0
1642775600000|2022-01-21 14:33:20|29034.12|29034.12|29034.12|29034.12|29034.12|29034.12|29034.12|29034.12|0
1642775610000|2022-01-21 14:33:30|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|29044.73|0
1642775630000|2022-01-21 14:33:50|29045.33|29045.33|29052.4|29052.4|29052.4|29052.4|29045.33|29045.33|0
1642775660000|2022-01-21 14:34:20|29051.8|29051.8|29080.08|29080.08|29080.08|29080.08|29051.8|29051.8|0
1642775670000|2022-01-21 14:34:30|29079.47|29079.47|29079.47|29079.47|29079.47|29079.47|29079.47|29079.47|0
1642775680000|2022-01-21 14:34:40|29075.94|29075.94|29076.18|29076.18|29076.18|29076.18|29075.94|29075.94|0
1642775700000|2022-01-21 14:35:00|29083.25|29083.25|29083.25|29083.25|29083.25|29083.25|29083.25|29083.25|0
1642775710000|2022-01-21 14:35:10|29079.72|29079.72|29081.52|29081.52|29081.52|29081.52|29079.72|29079.72|0
1642775720000|2022-01-21 14:35:20|29085.05|29085.05|29083.85|29083.85|29085.05|29085.05|29083.85|29083.85|0
1642775760000|2022-01-21 14:36:00|29076.78|29076.78|29076.78|29076.78|29076.78|29076.78|29076.78|29076.78|0
1642775770000|2022-01-21 14:36:10|29080.32|29080.32|29076.78|29076.78|29080.32|29080.32|29076.78|29076.78|0
1642775780000|2022-01-21 14:36:20|29083.85|29083.85|29086.26|29086.26|29086.26|29086.26|29083.85|29083.85|0
1642775790000|2022-01-21 14:36:30|29093.33|29093.33|29093.33|29093.33|29093.33|29093.33|29093.33|29093.33|0
1642775800000|2022-01-21 14:36:40|29089.79|29089.79|29086.26|29086.26|29089.79|29089.79|29086.26|29086.26|0
1642775810000|2022-01-21 14:36:50|29093.33|29093.33|29097.46|29097.46|29097.46|29097.46|29093.33|29093.33|0
1642775820000|2022-01-21 14:37:00|29093.93|29093.93|29093.93|29093.93|29093.93|29093.93|29093.93|29093.93|0
1642775840000|2022-01-21 14:37:20|29097.46|29097.46|29097.46|29097.46|29097.46|29097.46|29097.46|29097.46|0
1642775860000|2022-01-21 14:37:40|29093.93|29093.93|29093.93|29093.93|29093.93|29093.93|29093.93|29093.93|0
1642775880000|2022-01-21 14:38:00|29095.13|29095.13|29098.66|29098.66|29098.66|29098.66|29095.13|29095.13|0
1642775900000|2022-01-21 14:38:20|29098.06|29098.06|29098.06|29098.06|29098.06|29098.06|29098.06|29098.06|0
1642775920000|2022-01-21 14:38:40|29094.53|29094.53|29094.53|29094.53|29094.53|29094.53|29094.53|29094.53|0
1642775930000|2022-01-21 14:38:50|29095.73|29095.73|29095.73|29095.73|29095.73|29095.73|29095.73|29095.73|0
1642775940000|2022-01-21 14:39:00|29092.19|29092.19|29092.19|29092.19|29092.19|29092.19|29092.19|29092.19|0
1642775950000|2022-01-21 14:39:10|29092.79|29092.79|29092.79|29092.79|29092.79|29092.79|29092.79|29092.79|0
1642775960000|2022-01-21 14:39:20|29096.33|29096.33|29096.33|29096.33|29096.33|29096.33|29096.33|29096.33|0
1642775970000|2022-01-21 14:39:30|29099.86|29099.86|29099.86|29099.86|29099.86|29099.86|29099.86|29099.86|0
1642775980000|2022-01-21 14:39:40|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|0
1642775990000|2022-01-21 14:39:50|29104|29104|29107.54|29107.54|29107.54|29107.54|29104|29104|0
1642776000000|2022-01-21 14:40:00|29109.58|29109.58|29110.4|29110.4|29110.4|29110.4|29109.58|29109.58|0
1642776010000|2022-01-21 14:40:10|29111|29111|29125.87|29125.87|29125.87|29125.87|29111|29111|0
1642776020000|2022-01-21 14:40:20|29122.34|29122.34|29122.34|29122.34|29122.34|29122.34|29122.34|29122.34|0
1642776030000|2022-01-21 14:40:30|29121.13|29121.13|29117.6|29117.6|29121.13|29121.13|29117.6|29117.6|0
1642776050000|2022-01-21 14:40:50|29114.06|29114.06|29113.46|29113.46|29114.06|29114.06|29113.46|29113.46|0
1642776060000|2022-01-21 14:41:00|29112.86|29112.86|29112.86|29112.86|29112.86|29112.86|29112.86|29112.86|0
1642776070000|2022-01-21 14:41:10|29105.79|29105.79|29101.25|29101.25|29105.79|29105.79|29101.25|29101.25|0
1642776080000|2022-01-21 14:41:20|29097.71|29097.71|29097.71|29097.71|29097.71|29097.71|29097.71|29097.71|0
1642776090000|2022-01-21 14:41:30|29094.18|29094.18|29090.4|29090.4|29094.18|29094.18|29090.4|29090.4|0
1642776100000|2022-01-21 14:41:40|29093.94|29093.94|29092.61|29092.61|29093.94|29093.94|29092.61|29092.61|0
1642776120000|2022-01-21 14:42:00|29089.07|29089.07|29092.61|29092.61|29092.61|29092.61|29089.07|29089.07|0
1642776130000|2022-01-21 14:42:10|29089.07|29089.07|29087.84|29087.84|29089.07|29089.07|29087.84|29087.84|0
1642776140000|2022-01-21 14:42:20|29094.91|29094.91|29084.31|29084.31|29094.91|29094.91|29084.31|29084.31|0
1642776160000|2022-01-21 14:42:40|29087.84|29087.84|29087.84|29087.84|29087.84|29087.84|29087.84|29087.84|0
1642776180000|2022-01-21 14:43:00|29084.31|29084.31|29084.31|29084.31|29084.31|29084.31|29084.31|29084.31|0
1642776190000|2022-01-21 14:43:10|29080.77|29080.77|29079.04|29079.04|29082.58|29082.58|29079.04|29079.04|0
1642776210000|2022-01-21 14:43:30|29075.51|29075.51|29074.31|29074.31|29075.51|29075.51|29074.31|29074.31|0
1642776220000|2022-01-21 14:43:40|29070.77|29070.77|29067.24|29067.24|29070.77|29070.77|29067.24|29067.24|0
1642776230000|2022-01-21 14:43:50|29063.7|29063.7|29063.7|29063.7|29063.7|29063.7|29063.7|29063.7|0
1642776240000|2022-01-21 14:44:00|29067.24|29067.24|29063.7|29063.7|29070.77|29070.77|29063.7|29063.7|0
1642776250000|2022-01-21 14:44:10|29063.46|29063.46|29066.99|29066.99|29066.99|29066.99|29063.46|29063.46|0
1642776270000|2022-01-21 14:44:30|29063.46|29063.46|29059.92|29059.92|29063.46|29063.46|29059.92|29059.92|0
1642776280000|2022-01-21 14:44:40|29056.39|29056.39|29056.39|29056.39|29056.39|29056.39|29056.39|29056.39|0
1642776290000|2022-01-21 14:44:50|29059.92|29059.92|29059.92|29059.92|29059.92|29059.92|29059.92|29059.92|0
1642776300000|2022-01-21 14:45:00|29063.46|29063.46|29063.46|29063.46|29063.46|29063.46|29063.46|29063.46|0
1642776310000|2022-01-21 14:45:10|29066.99|29066.99|29070.53|29070.53|29070.53|29070.53|29066.99|29066.99|0
1642776330000|2022-01-21 14:45:30|29074.06|29074.06|29081.13|29081.13|29081.13|29081.13|29074.06|29074.06|0
1642776350000|2022-01-21 14:45:50|29077.6|29077.6|29077.6|29077.6|29077.6|29077.6|29077.6|29077.6|0
1642776360000|2022-01-21 14:46:00|29081.13|29081.13|29081.13|29081.13|29081.13|29081.13|29081.13|29081.13|0
1642776370000|2022-01-21 14:46:10|29088.2|29088.2|29088.2|29088.2|29088.2|29088.2|29088.2|29088.2|0
1642776390000|2022-01-21 14:46:30|29088.8|29088.8|29088.8|29088.8|29088.8|29088.8|29088.8|29088.8|0
1642776400000|2022-01-21 14:46:40|29090.01|29090.01|29089.4|29089.4|29090.01|29090.01|29089.4|29089.4|0
1642776410000|2022-01-21 14:46:50|29092.94|29092.94|29101.02|29101.02|29101.02|29101.02|29092.94|29092.94|0
1642776430000|2022-01-21 14:47:10|29101.62|29101.62|29105.57|29105.57|29105.57|29105.57|29101.62|29101.62|0
1642776440000|2022-01-21 14:47:20|29102.03|29102.03|29102.03|29102.03|29102.03|29102.03|29102.03|29102.03|0
1642776450000|2022-01-21 14:47:30|29109.1|29109.1|29109.1|29109.1|29109.1|29109.1|29109.1|29109.1|0
1642776460000|2022-01-21 14:47:40|29112.64|29112.64|29112.64|29112.64|29112.64|29112.64|29112.64|29112.64|0
1642776480000|2022-01-21 14:48:00|29109.1|29109.1|29105.57|29105.57|29109.1|29109.1|29105.57|29105.57|0
1642776490000|2022-01-21 14:48:10|29103.76|29103.76|29100.83|29100.83|29104.96|29104.96|29100.83|29100.83|0
1642776510000|2022-01-21 14:48:30|29097.29|29097.29|29093.76|29093.76|29097.29|29097.29|29093.76|29093.76|0
1642776520000|2022-01-21 14:48:40|29090.22|29090.22|29090.22|29090.22|29090.22|29090.22|29090.22|29090.22|0
1642776530000|2022-01-21 14:48:50|29086.69|29086.69|29086.69|29086.69|29086.69|29086.69|29086.69|29086.69|0
1642776540000|2022-01-21 14:49:00|29090.22|29090.22|29083.15|29083.15|29090.22|29090.22|29083.15|29083.15|0
1642776550000|2022-01-21 14:49:10|29082.74|29082.74|29082.74|29082.74|29082.74|29082.74|29082.74|29082.74|0
1642776560000|2022-01-21 14:49:20|29082.14|29082.14|29081.9|29081.9|29082.14|29082.14|29078.37|29078.37|0
1642776570000|2022-01-21 14:49:30|29078.37|29078.37|29081.9|29081.9|29081.9|29081.9|29078.37|29078.37|0
1642776590000|2022-01-21 14:49:50|29078.37|29078.37|29085.44|29085.44|29085.44|29085.44|29078.37|29078.37|0
1642776600000|2022-01-21 14:50:00|29086.04|29086.04|29083.1|29083.1|29086.64|29086.64|29083.1|29083.1|0
1642776610000|2022-01-21 14:50:10|29083.35|29083.35|29086.88|29086.88|29086.88|29086.88|29083.35|29083.35|0
1642776650000|2022-01-21 14:50:50|29086.28|29086.28|29086.28|29086.28|29086.28|29086.28|29086.28|29086.28|0
1642776670000|2022-01-21 14:51:10|29082.74|29082.74|29074.66|29074.66|29082.74|29082.74|29074.66|29074.66|0
1642776680000|2022-01-21 14:51:20|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1642776690000|2022-01-21 14:51:30|29078.2|29078.2|29078.2|29078.2|29078.2|29078.2|29078.2|29078.2|0
1642776730000|2022-01-21 14:52:10|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1642776740000|2022-01-21 14:52:20|29085.27|29085.27|29081.73|29081.73|29085.27|29085.27|29081.73|29081.73|0
1642776770000|2022-01-21 14:52:50|29085.27|29085.27|29085.27|29085.27|29085.27|29085.27|29085.27|29085.27|0
1642776790000|2022-01-21 14:53:10|29088.8|29088.8|29081.73|29081.73|29088.8|29088.8|29081.73|29081.73|0
1642776800000|2022-01-21 14:53:20|29085.27|29085.27|29078.2|29078.2|29085.27|29085.27|29078.2|29078.2|0
1642776810000|2022-01-21 14:53:30|29077.6|29077.6|29077|29077|29077.6|29077.6|29077|29077|0
1642776840000|2022-01-21 14:54:00|29078.2|29078.2|29085.27|29085.27|29085.27|29085.27|29078.2|29078.2|0
1642776850000|2022-01-21 14:54:10|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1642776860000|2022-01-21 14:54:20|29085.27|29085.27|29081.73|29081.73|29085.27|29085.27|29081.73|29081.73|0
1642776870000|2022-01-21 14:54:30|29088.8|29088.8|29088.8|29088.8|29088.8|29088.8|29088.8|29088.8|0
1642776880000|2022-01-21 14:54:40|29087.6|29087.6|29084.07|29084.07|29087.6|29087.6|29080.53|29080.53|0
1642776890000|2022-01-21 14:54:50|29080.53|29080.53|29084.07|29084.07|29084.07|29084.07|29080.53|29080.53|0
1642776920000|2022-01-21 14:55:20|29091.14|29091.14|29084.07|29084.07|29091.14|29091.14|29080.53|29080.53|0
1642776940000|2022-01-21 14:55:40|29087.6|29087.6|29094.67|29094.67|29094.67|29094.67|29087.6|29087.6|0
1642776960000|2022-01-21 14:56:00|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|29087.6|29087.6|0
1642776970000|2022-01-21 14:56:10|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|0
1642776980000|2022-01-21 14:56:20|29098.81|29098.81|29097.61|29097.61|29098.81|29098.81|29097.61|29097.61|0
1642777010000|2022-01-21 14:56:50|29101.14|29101.14|29101.14|29101.14|29101.14|29101.14|29101.14|29101.14|0
1642777020000|2022-01-21 14:57:00|29104.68|29104.68|29104.68|29104.68|29104.68|29104.68|29104.68|29104.68|0
1642777030000|2022-01-21 14:57:10|29101.14|29101.14|29101.14|29101.14|29101.14|29101.14|29101.14|29101.14|0
1642777040000|2022-01-21 14:57:20|29097.61|29097.61|29100.9|29100.9|29100.9|29100.9|29097.36|29097.36|0
1642777050000|2022-01-21 14:57:30|29101.5|29101.5|29104.43|29104.43|29104.43|29104.43|29100.9|29100.9|0
1642777060000|2022-01-21 14:57:40|29100.9|29100.9|29098.18|29098.18|29101.72|29101.72|29098.18|29098.18|0
1642777080000|2022-01-21 14:58:00|29099.99|29099.99|29101.19|29101.19|29101.19|29101.19|29099.99|29099.99|0
1642777090000|2022-01-21 14:58:10|29104.72|29104.72|29104.72|29104.72|29104.72|29104.72|29104.72|29104.72|0
1642777100000|2022-01-21 14:58:20|29108.26|29108.26|29106.46|29106.46|29108.26|29108.26|29106.46|29106.46|0
1642777110000|2022-01-21 14:58:30|29102.92|29102.92|29103.52|29103.52|29103.52|29103.52|29102.92|29102.92|0
1642777120000|2022-01-21 14:58:40|29107.06|29107.06|29099.99|29099.99|29107.06|29107.06|29099.99|29099.99|0
1642777130000|2022-01-21 14:58:50|29096.45|29096.45|29095.63|29095.63|29096.45|29096.45|29095.63|29095.63|0
1642777140000|2022-01-21 14:59:00|29102.7|29102.7|29102.7|29102.7|29106.24|29106.24|29102.7|29102.7|0
1642777200000|2022-01-21 15:00:00|29102.29|29102.29|29112.9|29112.9|29112.9|29112.9|29102.29|29102.29|0
1642777220000|2022-01-21 15:00:20|29112.49|29112.49|29112.49|29112.49|29119.56|29119.56|29112.49|29112.49|0
1642777230000|2022-01-21 15:00:30|29113.09|29113.09|29109.55|29109.55|29113.09|29113.09|29109.55|29109.55|0
1642777240000|2022-01-21 15:00:40|29108.95|29108.95|29110.15|29110.15|29110.15|29110.15|29108.95|29108.95|0
1642777260000|2022-01-21 15:01:00|29106.62|29106.62|29106.62|29106.62|29106.62|29106.62|29106.62|29106.62|0
1642777270000|2022-01-21 15:01:10|29094.81|29094.81|29094.81|29094.81|29095.41|29095.41|29094.81|29094.81|0
1642777280000|2022-01-21 15:01:20|29091.28|29091.28|29084.45|29084.45|29091.28|29091.28|29084.21|29084.21|0
1642777290000|2022-01-21 15:01:30|29084.04|29084.04|29079.9|29079.9|29084.04|29084.04|29079.9|29079.9|0
1642777300000|2022-01-21 15:01:40|29083.44|29083.44|29079.9|29079.9|29083.44|29083.44|29079.9|29079.9|0
1642777310000|2022-01-21 15:01:50|29080.31|29080.31|29080.31|29080.31|29080.31|29080.31|29080.31|29080.31|0
1642777320000|2022-01-21 15:02:00|29076.78|29076.78|29076.78|29076.78|29076.78|29076.78|29076.78|29076.78|0
1642777340000|2022-01-21 15:02:20|29080.31|29080.31|29083.85|29083.85|29083.85|29083.85|29080.31|29080.31|0
1642777350000|2022-01-21 15:02:30|29083.61|29083.61|29083.61|29083.61|29083.61|29083.61|29083.61|29083.61|0
1642777380000|2022-01-21 15:03:00|29087.14|29087.14|29087.14|29087.14|29087.14|29087.14|29087.14|29087.14|0
1642777390000|2022-01-21 15:03:10|29090.68|29090.68|29090.68|29090.68|29090.68|29090.68|29090.68|29090.68|0
1642777400000|2022-01-21 15:03:20|29094.21|29094.21|29094.21|29094.21|29097.75|29097.75|29094.21|29094.21|0
1642777430000|2022-01-21 15:03:50|29097.75|29097.75|29098.35|29098.35|29098.35|29098.35|29097.75|29097.75|0
1642777440000|2022-01-21 15:04:00|29097.75|29097.75|29101.28|29101.28|29101.28|29101.28|29097.75|29097.75|0
1642777460000|2022-01-21 15:04:20|29097.75|29097.75|29101.28|29101.28|29101.28|29101.28|29097.75|29097.75|0
1642777470000|2022-01-21 15:04:30|29097.75|29097.75|29097.75|29097.75|29097.75|29097.75|29097.75|29097.75|0
1642777480000|2022-01-21 15:04:40|29094.21|29094.21|29094.21|29094.21|29094.21|29094.21|29094.21|29094.21|0
1642777490000|2022-01-21 15:04:50|29101.28|29101.28|29101.28|29101.28|29101.28|29101.28|29101.28|29101.28|0
1642777500000|2022-01-21 15:05:00|29102.48|29102.48|29102.48|29102.48|29102.48|29102.48|29102.48|29102.48|0
1642777510000|2022-01-21 15:05:10|29098.95|29098.95|29097.72|29097.72|29098.95|29098.95|29097.72|29097.72|0
1642777520000|2022-01-21 15:05:20|29094.18|29094.18|29094.18|29094.18|29094.18|29094.18|29094.18|29094.18|0
1642777530000|2022-01-21 15:05:30|29090.65|29090.65|29094.18|29094.18|29097.72|29097.72|29090.65|29090.65|0
1642777540000|2022-01-21 15:05:40|29097.72|29097.72|29097.72|29097.72|29097.72|29097.72|29097.72|29097.72|0
1642777560000|2022-01-21 15:06:00|29098.13|29098.13|29108.73|29108.73|29112.27|29112.27|29098.13|29098.13|0
1642777570000|2022-01-21 15:06:10|29112.27|29112.27|29112.27|29112.27|29112.27|29112.27|29108.73|29108.73|0
1642777580000|2022-01-21 15:06:20|29108.73|29108.73|29105.2|29105.2|29108.73|29108.73|29105.2|29105.2|0
1642777590000|2022-01-21 15:06:30|29112.27|29112.27|29111.07|29111.07|29112.27|29112.27|29108.73|29108.73|0
1642777600000|2022-01-21 15:06:40|29107.53|29107.53|29111.07|29111.07|29111.07|29111.07|29107.53|29107.53|0
1642777610000|2022-01-21 15:06:50|29114.6|29114.6|29121.67|29121.67|29121.67|29121.67|29114.6|29114.6|0
1642777620000|2022-01-21 15:07:00|29114.6|29114.6|29114.6|29114.6|29114.6|29114.6|29114.6|29114.6|0
1642777630000|2022-01-21 15:07:10|29111.07|29111.07|29111.07|29111.07|29111.07|29111.07|29107.53|29107.53|0
1642777650000|2022-01-21 15:07:30|29107.53|29107.53|29107.53|29107.53|29107.53|29107.53|29107.53|29107.53|0
1642777660000|2022-01-21 15:07:40|29111.07|29111.07|29111.07|29111.07|29114.6|29114.6|29111.07|29111.07|0
1642777690000|2022-01-21 15:08:10|29107.53|29107.53|29111.07|29111.07|29111.07|29111.07|29107.53|29107.53|0
1642777700000|2022-01-21 15:08:20|29114.6|29114.6|29114.6|29114.6|29114.6|29114.6|29114.6|29114.6|0
1642777720000|2022-01-21 15:08:40|29125.21|29125.21|29125.21|29125.21|29125.21|29125.21|29125.21|29125.21|0
1642777730000|2022-01-21 15:08:50|29118.14|29118.14|29118.14|29118.14|29118.14|29118.14|29118.14|29118.14|0
1642777740000|2022-01-21 15:09:00|29121.67|29121.67|29124.8|29124.8|29125.21|29125.21|29121.67|29121.67|0
1642777750000|2022-01-21 15:09:10|29128.33|29128.33|29128.33|29128.33|29128.33|29128.33|29128.33|29128.33|0
1642777770000|2022-01-21 15:09:30|29121.26|29121.26|29128.33|29128.33|29128.33|29128.33|29121.26|29121.26|0
1642777780000|2022-01-21 15:09:40|29131.87|29131.87|29120.66|29120.66|29131.87|29131.87|29120.66|29120.66|0
1642777790000|2022-01-21 15:09:50|29120.06|29120.06|29115.92|29115.92|29120.06|29120.06|29115.92|29115.92|0
1642777800000|2022-01-21 15:10:00|29108.85|29108.85|29105.32|29105.32|29108.85|29108.85|29105.32|29105.32|0
1642777810000|2022-01-21 15:10:10|29101.78|29101.78|29101.78|29101.78|29101.78|29101.78|29101.78|29101.78|0
1642777820000|2022-01-21 15:10:20|29105.32|29105.32|29101.78|29101.78|29105.32|29105.32|29101.78|29101.78|0
1642777830000|2022-01-21 15:10:30|29101.18|29101.18|29097.65|29097.65|29101.18|29101.18|29097.65|29097.65|0
1642777840000|2022-01-21 15:10:40|29097.05|29097.05|29097.05|29097.05|29097.05|29097.05|29097.05|29097.05|0
1642777850000|2022-01-21 15:10:50|29089.98|29089.98|29089.57|29089.57|29089.98|29089.98|29089.57|29089.57|0
1642777870000|2022-01-21 15:11:10|29086.03|29086.03|29074.94|29074.94|29086.03|29086.03|29074.7|29074.7|0
1642777880000|2022-01-21 15:11:20|29074.34|29074.34|29073.14|29073.14|29074.34|29074.34|29073.14|29073.14|0
1642777900000|2022-01-21 15:11:40|29072.73|29072.73|29072.73|29072.73|29072.73|29072.73|29072.73|29072.73|0
1642777910000|2022-01-21 15:11:50|29076.27|29076.27|29072.73|29072.73|29076.27|29076.27|29072.73|29072.73|0
1642777920000|2022-01-21 15:12:00|29073.63|29073.63|29066.26|29066.26|29073.63|29073.63|29066.26|29066.26|0
1642777930000|2022-01-21 15:12:10|29062.73|29062.73|29055.66|29055.66|29062.73|29062.73|29055.66|29055.66|0
1642777940000|2022-01-21 15:12:20|29056.26|29056.26|29063.33|29063.33|29063.33|29063.33|29056.26|29056.26|0
1642777970000|2022-01-21 15:12:50|29066.86|29066.86|29059.19|29059.19|29066.86|29066.86|29059.19|29059.19|0
1642777990000|2022-01-21 15:13:10|29055.66|29055.66|29055.42|29055.42|29055.66|29055.66|29055.42|29055.42|0
1642778000000|2022-01-21 15:13:20|29058.95|29058.95|29063.09|29063.09|29063.09|29063.09|29058.95|29058.95|0
1642778010000|2022-01-21 15:13:30|29063.5|29063.5|29063.91|29063.91|29067.44|29067.44|29063.5|29063.5|0
1642778020000|2022-01-21 15:13:40|29067.44|29067.44|29063.91|29063.91|29067.44|29067.44|29063.91|29063.91|0
1642778040000|2022-01-21 15:14:00|29060.37|29060.37|29063.91|29063.91|29063.91|29063.91|29060.37|29060.37|0
1642778060000|2022-01-21 15:14:20|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|29060.97|29060.97|0
1642778070000|2022-01-21 15:14:30|29068.04|29068.04|29071.58|29071.58|29071.58|29071.58|29068.04|29068.04|0
1642778080000|2022-01-21 15:14:40|29075.11|29075.11|29075.11|29075.11|29075.11|29075.11|29075.11|29075.11|0
1642778090000|2022-01-21 15:14:50|29075.71|29075.71|29075.11|29075.11|29075.71|29075.71|29075.11|29075.11|0
1642778110000|2022-01-21 15:15:10|29082.18|29082.18|29082.18|29082.18|29082.18|29082.18|29082.18|29082.18|0
1642778130000|2022-01-21 15:15:30|29071.58|29071.58|29071.58|29071.58|29071.58|29071.58|29071.58|29071.58|0
1642778140000|2022-01-21 15:15:40|29085.72|29085.72|29085.72|29085.72|29085.72|29085.72|29085.72|29085.72|0
1642778160000|2022-01-21 15:16:00|29085.12|29085.12|29066.84|29066.84|29085.12|29085.12|29066.84|29066.84|0
1642778170000|2022-01-21 15:16:10|29056.24|29056.24|29055.63|29055.63|29056.24|29056.24|29055.63|29055.63|0
1642778190000|2022-01-21 15:16:30|29062.7|29062.7|29062.7|29062.7|29062.7|29062.7|29062.7|29062.7|0
1642778200000|2022-01-21 15:16:40|29059.17|29059.17|29062.7|29062.7|29062.7|29062.7|29055.63|29055.63|0
1642778220000|2022-01-21 15:17:00|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|29069.77|0
1642778230000|2022-01-21 15:17:10|29066.24|29066.24|29065.01|29065.01|29066.24|29066.24|29065.01|29065.01|0
1642778240000|2022-01-21 15:17:20|29068.54|29068.54|29072.08|29072.08|29072.08|29072.08|29068.54|29068.54|0
1642778260000|2022-01-21 15:17:40|29075.61|29075.61|29075.61|29075.61|29075.61|29075.61|29075.61|29075.61|0
1642778270000|2022-01-21 15:17:50|29076.22|29076.22|29076.22|29076.22|29076.22|29076.22|29076.22|29076.22|0
1642778290000|2022-01-21 15:18:10|29069.15|29069.15|29069.15|29069.15|29069.15|29069.15|29069.15|29069.15|0
1642778300000|2022-01-21 15:18:20|29065.61|29065.61|29072.68|29072.68|29072.68|29072.68|29065.61|29065.61|0
1642778310000|2022-01-21 15:18:30|29069.15|29069.15|29069.15|29069.15|29069.15|29069.15|29069.15|29069.15|0
1642778320000|2022-01-21 15:18:40|29072.68|29072.68|29065.61|29065.61|29072.68|29072.68|29065.61|29065.61|0
1642778330000|2022-01-21 15:18:50|29065.01|29065.01|29065.61|29065.61|29065.61|29065.61|29064.41|29064.41|0
1642778340000|2022-01-21 15:19:00|29076.22|29076.22|29079.75|29079.75|29079.75|29079.75|29076.22|29076.22|0
1642778350000|2022-01-21 15:19:10|29080.05|29080.05|29082.08|29082.08|29082.08|29082.08|29078.55|29078.55|0
1642778360000|2022-01-21 15:19:20|29085.62|29085.62|29086.82|29086.82|29086.82|29086.82|29085.62|29085.62|0
1642778370000|2022-01-21 15:19:30|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|29090.35|0
1642778400000|2022-01-21 15:20:00|29097.42|29097.42|29097.42|29097.42|29097.42|29097.42|29097.42|29097.42|0
1642778420000|2022-01-21 15:20:20|29097.83|29097.83|29097.83|29097.83|29097.83|29097.83|29097.83|29097.83|0
1642778440000|2022-01-21 15:20:40|29101.37|29101.37|29097.83|29097.83|29101.37|29101.37|29097.83|29097.83|0
1642778450000|2022-01-21 15:20:50|29094.3|29094.3|29083.09|29083.09|29094.3|29094.3|29083.09|29083.09|0
1642778460000|2022-01-21 15:21:00|29082.49|29082.49|29077.87|29077.87|29082.49|29082.49|29077.87|29077.87|0
1642778480000|2022-01-21 15:21:20|29081.41|29081.41|29087.75|29087.75|29087.75|29087.75|29080.68|29080.68|0
1642778490000|2022-01-21 15:21:30|29084.22|29084.22|29080.68|29080.68|29084.22|29084.22|29080.68|29080.68|0
1642778500000|2022-01-21 15:21:40|29077.15|29077.15|29077.15|29077.15|29077.15|29077.15|29077.15|29077.15|0
1642778510000|2022-01-21 15:21:50|29073.61|29073.61|29073.61|29073.61|29073.61|29073.61|29073.61|29073.61|0
1642778520000|2022-01-21 15:22:00|29062.72|29062.72|29059.71|29059.71|29063.85|29063.85|29059.71|29059.71|0
1642778530000|2022-01-21 15:22:10|29059.11|29059.11|29061.45|29061.45|29061.45|29061.45|29057.91|29057.91|0
1642778540000|2022-01-21 15:22:20|29060.85|29060.85|29064.98|29064.98|29065.58|29065.58|29059.64|29059.64|0
1642778550000|2022-01-21 15:22:30|29064.38|29064.38|29063.78|29063.78|29064.38|29064.38|29063.78|29063.78|0
1642778560000|2022-01-21 15:22:40|29063.18|29063.18|29062.58|29062.58|29063.78|29063.78|29062.58|29062.58|0
1642778570000|2022-01-21 15:22:50|29063.78|29063.78|29067.32|29067.32|29067.32|29067.32|29063.78|29063.78|0
1642778580000|2022-01-21 15:23:00|29067.92|29067.92|29072.65|29072.65|29072.65|29072.65|29067.92|29067.92|0
1642778590000|2022-01-21 15:23:10|29072.05|29072.05|29072.65|29072.65|29072.65|29072.65|29072.05|29072.05|0
1642778610000|2022-01-21 15:23:30|29073.85|29073.85|29071.4|29071.4|29074.94|29074.94|29071.4|29071.4|0
1642778640000|2022-01-21 15:24:00|29064.33|29064.33|29064.33|29064.33|29064.33|29064.33|29064.33|29064.33|0
1642778650000|2022-01-21 15:24:10|29067.87|29067.87|29071.4|29071.4|29071.4|29071.4|29067.87|29067.87|0
1642778670000|2022-01-21 15:24:30|29074.94|29074.94|29082.83|29082.83|29082.83|29082.83|29074.94|29074.94|0
1642778680000|2022-01-21 15:24:40|29079.29|29079.29|29079.54|29079.54|29079.54|29079.54|29079.29|29079.29|0
1642778690000|2022-01-21 15:24:50|29083.07|29083.07|29083.07|29083.07|29083.07|29083.07|29083.07|29083.07|0
1642778700000|2022-01-21 15:25:00|29079.54|29079.54|29086.61|29086.61|29086.61|29086.61|29079.54|29079.54|0
1642778710000|2022-01-21 15:25:10|29088.41|29088.41|29091.94|29091.94|29091.94|29091.94|29088.41|29088.41|0
1642778730000|2022-01-21 15:25:30|29088.41|29088.41|29088.41|29088.41|29088.41|29088.41|29088.41|29088.41|0
1642778740000|2022-01-21 15:25:40|29091.94|29091.94|29091.94|29091.94|29091.94|29091.94|29091.94|29091.94|0
1642778750000|2022-01-21 15:25:50|29088.41|29088.41|29092.54|29092.54|29092.54|29092.54|29088.41|29088.41|0
1642778760000|2022-01-21 15:26:00|29096.08|29096.08|29096.08|29096.08|29096.08|29096.08|29096.08|29096.08|0
1642778770000|2022-01-21 15:26:10|29096.49|29096.49|29096.9|29096.9|29096.9|29096.9|29096.49|29096.49|0
1642778790000|2022-01-21 15:26:30|29100.43|29100.43|29100.43|29100.43|29100.43|29100.43|29100.43|29100.43|0
1642778800000|2022-01-21 15:26:40|29107.5|29107.5|29108.35|29108.35|29108.35|29108.35|29107.5|29107.5|0
1642778810000|2022-01-21 15:26:50|29104.81|29104.81|29111.88|29111.88|29111.88|29111.88|29104.81|29104.81|0
1642778820000|2022-01-21 15:27:00|29112.12|29112.12|29112.12|29112.12|29112.12|29112.12|29112.12|29112.12|0
1642778830000|2022-01-21 15:27:10|29115.66|29115.66|29120.8|29120.8|29120.8|29120.8|29115.66|29115.66|0
1642778840000|2022-01-21 15:27:20|29117.27|29117.27|29113.73|29113.73|29117.27|29117.27|29113.73|29113.73|0
1642778850000|2022-01-21 15:27:30|29114.94|29114.94|29113.73|29113.73|29114.94|29114.94|29113.73|29113.73|0
1642778860000|2022-01-21 15:27:40|29113.98|29113.98|29121.05|29121.05|29121.05|29121.05|29113.98|29113.98|0
1642778870000|2022-01-21 15:27:50|29120.8|29120.8|29120.8|29120.8|29120.8|29120.8|29120.8|29120.8|0
1642778880000|2022-01-21 15:28:00|29124.34|29124.34|29127.87|29127.87|29127.87|29127.87|29124.34|29124.34|0
1642778890000|2022-01-21 15:28:10|29128.47|29128.47|29132.01|29132.01|29132.01|29132.01|29128.47|29128.47|0
1642778910000|2022-01-21 15:28:30|29124.94|29124.94|29124.94|29124.94|29124.94|29124.94|29124.94|29124.94|0
1642778920000|2022-01-21 15:28:40|29121.41|29121.41|29121.41|29121.41|29121.41|29121.41|29121.41|29121.41|0
1642778930000|2022-01-21 15:28:50|29117.87|29117.87|29121.41|29121.41|29121.41|29121.41|29117.87|29117.87|0
1642778940000|2022-01-21 15:29:00|29124.94|29124.94|29121.89|29121.89|29125.42|29125.42|29121.89|29121.89|0
1642778950000|2022-01-21 15:29:10|29121.65|29121.65|29121.65|29121.65|29121.65|29121.65|29121.65|29121.65|0
1642778960000|2022-01-21 15:29:20|29121.05|29121.05|29121.05|29121.05|29121.05|29121.05|29121.05|29121.05|0
1642778970000|2022-01-21 15:29:30|29121.65|29121.65|29125.18|29125.18|29125.18|29125.18|29118.11|29118.11|0
1642778980000|2022-01-21 15:29:40|29121.65|29121.65|29117.51|29117.51|29121.65|29121.65|29117.51|29117.51|0
1642779000000|2022-01-21 15:30:00|29113.98|29113.98|29109.84|29109.84|29113.98|29113.98|29109.84|29109.84|0
1642779010000|2022-01-21 15:30:10|29109.6|29109.6|29101.88|29101.88|29109.6|29109.6|29101.88|29101.88|0
1642779020000|2022-01-21 15:30:20|29105.41|29105.41|29105.41|29105.41|29105.41|29105.41|29105.41|29105.41|0
1642779030000|2022-01-21 15:30:30|29108.95|29108.95|29114.28|29114.28|29114.28|29114.28|29108.95|29108.95|0
1642779040000|2022-01-21 15:30:40|29113.68|29113.68|29114.17|29114.17|29114.17|29114.17|29113.68|29113.68|0
1642779050000|2022-01-21 15:30:50|29110.63|29110.63|29110.63|29110.63|29110.63|29110.63|29110.63|29110.63|0
1642779060000|2022-01-21 15:31:00|29114.17|29114.17|29117.7|29117.7|29117.7|29117.7|29114.17|29114.17|0
1642779070000|2022-01-21 15:31:10|29114.17|29114.17|29107.1|29107.1|29114.17|29114.17|29107.1|29107.1|0
1642779080000|2022-01-21 15:31:20|29110.63|29110.63|29117.7|29117.7|29118.3|29118.3|29110.63|29110.63|0
1642779100000|2022-01-21 15:31:40|29114.17|29114.17|29114.17|29114.17|29114.17|29114.17|29114.17|29114.17|0
1642779110000|2022-01-21 15:31:50|29113.57|29113.57|29113.57|29113.57|29113.57|29113.57|29113.57|29113.57|0
1642779120000|2022-01-21 15:32:00|29110.03|29110.03|29110.03|29110.03|29110.03|29110.03|29110.03|29110.03|0
1642779150000|2022-01-21 15:32:30|29102.96|29102.96|29110.03|29110.03|29110.03|29110.03|29102.96|29102.96|0
1642779180000|2022-01-21 15:33:00|29113.57|29113.57|29113.57|29113.57|29113.57|29113.57|29113.57|29113.57|0
1642779190000|2022-01-21 15:33:10|29117.1|29117.1|29117.1|29117.1|29117.1|29117.1|29117.1|29117.1|0
1642779210000|2022-01-21 15:33:30|29120.64|29120.64|29124.17|29124.17|29124.17|29124.17|29120.64|29120.64|0
1642779220000|2022-01-21 15:33:40|29120.64|29120.64|29120.64|29120.64|29120.64|29120.64|29120.64|29120.64|0
1642779230000|2022-01-21 15:33:50|29121.05|29121.05|29121.05|29121.05|29121.05|29121.05|29121.05|29121.05|0
1642779240000|2022-01-21 15:34:00|29117.51|29117.51|29117.51|29117.51|29121.05|29121.05|29117.51|29117.51|0
1642779260000|2022-01-21 15:34:20|29113.98|29113.98|29113.98|29113.98|29113.98|29113.98|29113.98|29113.98|0
1642779280000|2022-01-21 15:34:40|29117.51|29117.51|29121.53|29121.53|29121.53|29121.53|29117.51|29117.51|0
1642779290000|2022-01-21 15:34:50|29122.13|29122.13|29118.6|29118.6|29122.13|29122.13|29118.6|29118.6|0
1642779300000|2022-01-21 15:35:00|29122.13|29122.13|29118.6|29118.6|29122.13|29122.13|29115.06|29115.06|0
1642779310000|2022-01-21 15:35:10|29115.06|29115.06|29111.53|29111.53|29115.06|29115.06|29111.53|29111.53|0
1642779320000|2022-01-21 15:35:20|29115.06|29115.06|29115.06|29115.06|29115.06|29115.06|29115.06|29115.06|0
1642779330000|2022-01-21 15:35:30|29118.6|29118.6|29122.13|29122.13|29122.13|29122.13|29118.6|29118.6|0
1642779350000|2022-01-21 15:35:50|29125.67|29125.67|29118.6|29118.6|29125.67|29125.67|29118.6|29118.6|0
1642779360000|2022-01-21 15:36:00|29119.01|29119.01|29119.83|29119.83|29119.83|29119.83|29119.01|29119.01|0
1642779370000|2022-01-21 15:36:10|29120.43|29120.43|29131.03|29131.03|29131.03|29131.03|29120.43|29120.43|0
1642779380000|2022-01-21 15:36:20|29130.43|29130.43|29133.97|29133.97|29133.97|29133.97|29130.43|29130.43|0
1642779390000|2022-01-21 15:36:30|29134.57|29134.57|29133.97|29133.97|29134.57|29134.57|29133.97|29133.97|0
1642779400000|2022-01-21 15:36:40|29134.57|29134.57|29149.19|29149.19|29149.19|29149.19|29134.57|29134.57|0
1642779420000|2022-01-21 15:37:00|29145.66|29145.66|29153.33|29153.33|29153.33|29153.33|29145.66|29145.66|0
1642779430000|2022-01-21 15:37:10|29153.93|29153.93|29153.93|29153.93|29153.93|29153.93|29153.93|29153.93|0
1642779440000|2022-01-21 15:37:20|29150.39|29150.39|29142.91|29142.91|29150.39|29150.39|29142.91|29142.91|0
1642779450000|2022-01-21 15:37:30|29143.51|29143.51|29143.51|29143.51|29143.51|29143.51|29143.51|29143.51|0
1642779460000|2022-01-21 15:37:40|29139.98|29139.98|29135.84|29135.84|29139.98|29139.98|29135.84|29135.84|0
1642779480000|2022-01-21 15:38:00|29128.77|29128.77|29132.31|29132.31|29132.31|29132.31|29128.77|29128.77|0
1642779490000|2022-01-21 15:38:10|29128.77|29128.77|29129.37|29129.37|29129.37|29129.37|29128.77|29128.77|0
1642779500000|2022-01-21 15:38:20|29136.44|29136.44|29136.44|29136.44|29136.44|29136.44|29136.44|29136.44|0
1642779520000|2022-01-21 15:38:40|29137.04|29137.04|29125.84|29125.84|29137.04|29137.04|29125.84|29125.84|0
1642779530000|2022-01-21 15:38:50|29122.3|29122.3|29122.3|29122.3|29122.3|29122.3|29122.3|29122.3|0
1642779540000|2022-01-21 15:39:00|29129.37|29129.37|29133.51|29133.51|29133.51|29133.51|29129.37|29129.37|0
1642779550000|2022-01-21 15:39:10|29126.44|29126.44|29126.44|29126.44|29126.44|29126.44|29126.44|29126.44|0
1642779560000|2022-01-21 15:39:20|29126.03|29126.03|29126.03|29126.03|29126.03|29126.03|29126.03|29126.03|0
1642779570000|2022-01-21 15:39:30|29122.49|29122.49|29129.56|29129.56|29129.56|29129.56|29122.49|29122.49|0
1642779580000|2022-01-21 15:39:40|29126.03|29126.03|29115.42|29115.42|29129.56|29129.56|29115.42|29115.42|0
1642779590000|2022-01-21 15:39:50|29111.89|29111.89|29110.09|29110.09|29111.89|29111.89|29110.09|29110.09|0
1642779600000|2022-01-21 15:40:00|29103.02|29103.02|29103.02|29103.02|29103.02|29103.02|29103.02|29103.02|0
1642779610000|2022-01-21 15:40:10|29103.62|29103.62|29118.36|29118.36|29118.36|29118.36|29103.62|29103.62|0
1642779630000|2022-01-21 15:40:30|29114.82|29114.82|29114.82|29114.82|29114.82|29114.82|29114.82|29114.82|0
1642779650000|2022-01-21 15:40:50|29107.75|29107.75|29107.75|29107.75|29107.75|29107.75|29107.75|29107.75|0
1642779660000|2022-01-21 15:41:00|29111.29|29111.29|29111.29|29111.29|29111.29|29111.29|29111.29|29111.29|0
1642779670000|2022-01-21 15:41:10|29114.82|29114.82|29103.62|29103.62|29114.82|29114.82|29103.62|29103.62|0
1642779680000|2022-01-21 15:41:20|29100.08|29100.08|29096.55|29096.55|29100.08|29100.08|29096.55|29096.55|0
1642779700000|2022-01-21 15:41:40|29093.01|29093.01|29093.01|29093.01|29093.01|29093.01|29093.01|29093.01|0
1642779710000|2022-01-21 15:41:50|29092.41|29092.41|29092.41|29092.41|29092.41|29092.41|29092.41|29092.41|0
1642779720000|2022-01-21 15:42:00|29088.88|29088.88|29092.41|29092.41|29092.41|29092.41|29088.88|29088.88|0
1642779730000|2022-01-21 15:42:10|29095.95|29095.95|29095.95|29095.95|29095.95|29095.95|29095.95|29095.95|0
1642779750000|2022-01-21 15:42:30|29099.48|29099.48|29093.01|29093.01|29099.48|29099.48|29093.01|29093.01|0
1642779760000|2022-01-21 15:42:40|29103.62|29103.62|29100.27|29100.27|29107.34|29107.34|29100.27|29100.27|0
1642779770000|2022-01-21 15:42:50|29096.74|29096.74|29103.81|29103.81|29103.81|29103.81|29096.74|29096.74|0
1642779780000|2022-01-21 15:43:00|29107.34|29107.34|29107.34|29107.34|29107.34|29107.34|29107.34|29107.34|0
1642779800000|2022-01-21 15:43:20|29114.41|29114.41|29107.34|29107.34|29114.41|29114.41|29107.34|29107.34|0
1642779810000|2022-01-21 15:43:30|29103.81|29103.81|29103.81|29103.81|29103.81|29103.81|29103.81|29103.81|0
1642779820000|2022-01-21 15:43:40|29107.34|29107.34|29107.34|29107.34|29107.34|29107.34|29107.34|29107.34|0
1642779830000|2022-01-21 15:43:50|29107.59|29107.59|29106.99|29106.99|29107.59|29107.59|29106.99|29106.99|0
1642779840000|2022-01-21 15:44:00|29114.06|29114.06|29114.06|29114.06|29114.06|29114.06|29114.06|29114.06|0
1642779850000|2022-01-21 15:44:10|29106.99|29106.99|29106.99|29106.99|29106.99|29106.99|29106.99|29106.99|0
1642779870000|2022-01-21 15:44:30|29117.59|29117.59|29117.59|29117.59|29117.59|29117.59|29117.59|29117.59|0
1642779880000|2022-01-21 15:44:40|29114.06|29114.06|29114.06|29114.06|29114.06|29114.06|29114.06|29114.06|0
1642779910000|2022-01-21 15:45:10|29110.52|29110.52|29110.52|29110.52|29110.52|29110.52|29110.52|29110.52|0
1642779920000|2022-01-21 15:45:20|29103.45|29103.45|29099.31|29099.31|29103.45|29103.45|29099.31|29099.31|0
1642779940000|2022-01-21 15:45:40|29098.71|29098.71|29098.71|29098.71|29098.71|29098.71|29098.71|29098.71|0
1642779950000|2022-01-21 15:45:50|29098.11|29098.11|29098.11|29098.11|29098.11|29098.11|29098.11|29098.11|0
1642779970000|2022-01-21 15:46:10|29098.52|29098.52|29091.45|29091.45|29098.52|29098.52|29091.45|29091.45|0
1642779990000|2022-01-21 15:46:30|29098.52|29098.52|29091.45|29091.45|29098.52|29098.52|29091.45|29091.45|0
1642780000000|2022-01-21 15:46:40|29090.85|29090.85|29087.32|29087.32|29090.85|29090.85|29083.78|29083.78|0
1642780010000|2022-01-21 15:46:50|29090.85|29090.85|29098.16|29098.16|29098.16|29098.16|29090.85|29090.85|0
1642780020000|2022-01-21 15:47:00|29105.23|29105.23|29109.01|29109.01|29109.01|29109.01|29105.23|29105.23|0
1642780030000|2022-01-21 15:47:10|29109.61|29109.61|29109.61|29109.61|29109.61|29109.61|29109.61|29109.61|0
1642780040000|2022-01-21 15:47:20|29113.15|29113.15|29113.15|29113.15|29113.15|29113.15|29113.15|29113.15|0
1642780070000|2022-01-21 15:47:50|29113.39|29113.39|29106.32|29106.32|29113.39|29113.39|29099.25|29099.25|0
1642780080000|2022-01-21 15:48:00|29102.78|29102.78|29102.78|29102.78|29102.78|29102.78|29102.78|29102.78|0
1642780130000|2022-01-21 15:48:50|29113.39|29113.39|29113.39|29113.39|29113.39|29113.39|29113.39|29113.39|0
1642780150000|2022-01-21 15:49:10|29113.99|29113.99|29113.99|29113.99|29113.99|29113.99|29113.99|29113.99|0
1642780160000|2022-01-21 15:49:20|29121.06|29121.06|29121.06|29121.06|29121.06|29121.06|29121.06|29121.06|0
1642780200000|2022-01-21 15:50:00|29120.46|29120.46|29113.39|29113.39|29120.46|29120.46|29109.85|29109.85|0
1642780230000|2022-01-21 15:50:30|29116.92|29116.92|29120.46|29120.46|29120.46|29120.46|29116.92|29116.92|0
1642780240000|2022-01-21 15:50:40|29123.99|29123.99|29123.99|29123.99|29123.99|29123.99|29123.99|29123.99|0
1642780260000|2022-01-21 15:51:00|29124.59|29124.59|29135.42|29135.42|29135.42|29135.42|29123.99|29123.99|0
1642780270000|2022-01-21 15:51:10|29131.88|29131.88|29124.81|29124.81|29131.88|29131.88|29124.81|29124.81|0
1642780280000|2022-01-21 15:51:20|29133.08|29133.08|29133.08|29133.08|29133.08|29133.08|29133.08|29133.08|0
1642780300000|2022-01-21 15:51:40|29140.15|29140.15|29140.15|29140.15|29140.15|29140.15|29140.15|29140.15|0
1642780310000|2022-01-21 15:51:50|29136.62|29136.62|29140.15|29140.15|29140.15|29140.15|29136.62|29136.62|0
1642780320000|2022-01-21 15:52:00|29139.55|29139.55|29140.15|29140.15|29140.15|29140.15|29139.55|29139.55|0
1642780340000|2022-01-21 15:52:20|29136.62|29136.62|29143.69|29143.69|29143.69|29143.69|29136.62|29136.62|0
1642780350000|2022-01-21 15:52:30|29140.15|29140.15|29140.15|29140.15|29140.15|29140.15|29140.15|29140.15|0
1642780360000|2022-01-21 15:52:40|29136.62|29136.62|29136.21|29136.21|29136.62|29136.62|29136.21|29136.21|0
1642780370000|2022-01-21 15:52:50|29139.74|29139.74|29139.74|29139.74|29139.74|29139.74|29139.74|29139.74|0
1642780380000|2022-01-21 15:53:00|29136.21|29136.21|29129.14|29129.14|29136.21|29136.21|29129.14|29129.14|0
1642780390000|2022-01-21 15:53:10|29128.54|29128.54|29125.25|29125.25|29128.78|29128.78|29125.25|29125.25|0
1642780400000|2022-01-21 15:53:20|29125.85|29125.85|29122.31|29122.31|29125.85|29125.85|29122.31|29122.31|0
1642780420000|2022-01-21 15:53:40|29118.18|29118.18|29118.18|29118.18|29118.18|29118.18|29118.18|29118.18|0
1642780430000|2022-01-21 15:53:50|29121.71|29121.71|29125.85|29125.85|29125.85|29125.85|29121.71|29121.71|0
1642780440000|2022-01-21 15:54:00|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|0
1642780490000|2022-01-21 15:54:50|29136.45|29136.45|29136.45|29136.45|29136.45|29136.45|29136.45|29136.45|0
1642780500000|2022-01-21 15:55:00|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|0
1642780510000|2022-01-21 15:55:10|29136.45|29136.45|29136.45|29136.45|29136.45|29136.45|29136.45|29136.45|0
1642780530000|2022-01-21 15:55:30|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|0
1642780540000|2022-01-21 15:55:40|29129.38|29129.38|29129.38|29129.38|29129.38|29129.38|29129.38|29129.38|0
1642780560000|2022-01-21 15:56:00|29132.92|29132.92|29129.79|29129.79|29132.92|29132.92|29129.38|29129.38|0
1642780590000|2022-01-21 15:56:30|29133.33|29133.33|29134.53|29134.53|29134.53|29134.53|29133.33|29133.33|0
1642780610000|2022-01-21 15:56:50|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|0
1642780620000|2022-01-21 15:57:00|29131.59|29131.59|29124.52|29124.52|29131.59|29131.59|29124.52|29124.52|0
1642780670000|2022-01-21 15:57:50|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|0
1642780690000|2022-01-21 15:58:10|29119.93|29119.93|29119.93|29119.93|29119.93|29119.93|29119.93|29119.93|0
1642780720000|2022-01-21 15:58:40|29105.79|29105.79|29105.19|29105.19|29105.79|29105.79|29105.19|29105.19|0
1642780730000|2022-01-21 15:58:50|29104.59|29104.59|29104.59|29104.59|29104.59|29104.59|29104.59|29104.59|0
1642780740000|2022-01-21 15:59:00|29108.12|29108.12|29112.86|29112.86|29112.86|29112.86|29108.12|29108.12|0
1642780750000|2022-01-21 15:59:10|29109.32|29109.32|29109.32|29109.32|29109.32|29109.32|29109.32|29109.32|0
1642780760000|2022-01-21 15:59:20|29105.79|29105.79|29105.79|29105.79|29105.79|29105.79|29105.79|29105.79|0
1642780800000|2022-01-21 16:00:00|29119.93|29119.93|29116.39|29116.39|29119.93|29119.93|29116.39|29116.39|0
1642780810000|2022-01-21 16:00:10|29112.86|29112.86|29112.86|29112.86|29112.86|29112.86|29112.86|29112.86|0
1642780830000|2022-01-21 16:00:30|29102.25|29102.25|29097.52|29097.52|29102.25|29102.25|29097.52|29097.52|0
1642780840000|2022-01-21 16:00:40|29101.05|29101.05|29101.05|29101.05|29101.05|29101.05|29101.05|29101.05|0
1642780870000|2022-01-21 16:01:10|29100.64|29100.64|29100.64|29100.64|29100.64|29100.64|29100.64|29100.64|0
1642780880000|2022-01-21 16:01:20|29101.24|29101.24|29104.78|29104.78|29104.78|29104.78|29101.24|29101.24|0
1642780890000|2022-01-21 16:01:30|29104.18|29104.18|29100.64|29100.64|29104.18|29104.18|29100.64|29100.64|0
1642780910000|2022-01-21 16:01:50|29104.18|29104.18|29100.64|29100.64|29104.18|29104.18|29100.64|29100.64|0
1642780920000|2022-01-21 16:02:00|29093.57|29093.57|29096.51|29096.51|29096.51|29096.51|29092.97|29092.97|0
1642780950000|2022-01-21 16:02:30|29097.11|29097.11|29097.11|29097.11|29097.11|29097.11|29097.11|29097.11|0
1642780960000|2022-01-21 16:02:40|29090.04|29090.04|29090.04|29090.04|29090.04|29090.04|29090.04|29090.04|0
1642780980000|2022-01-21 16:03:00|29093.57|29093.57|29097.11|29097.11|29097.11|29097.11|29093.57|29093.57|0
1642780990000|2022-01-21 16:03:10|29096.51|29096.51|29096.51|29096.51|29096.51|29096.51|29096.51|29096.51|0
1642781000000|2022-01-21 16:03:20|29107.11|29107.11|29103.58|29103.58|29107.11|29107.11|29103.58|29103.58|0
1642781010000|2022-01-21 16:03:30|29103.09|29103.09|29110.16|29110.16|29110.16|29110.16|29103.09|29103.09|0
1642781020000|2022-01-21 16:03:40|29113.7|29113.7|29117.23|29117.23|29117.23|29117.23|29113.7|29113.7|0
1642781030000|2022-01-21 16:03:50|29120.77|29120.77|29120.77|29120.77|29120.77|29120.77|29120.77|29120.77|0
1642781040000|2022-01-21 16:04:00|29121.18|29121.18|29124.71|29124.71|29124.71|29124.71|29121.18|29121.18|0
1642781070000|2022-01-21 16:04:30|29128.25|29128.25|29131.78|29131.78|29131.78|29131.78|29124.71|29124.71|0
1642781080000|2022-01-21 16:04:40|29138.85|29138.85|29138.85|29138.85|29138.85|29138.85|29138.85|29138.85|0
1642781090000|2022-01-21 16:04:50|29128.25|29128.25|29117.64|29117.64|29128.25|29128.25|29117.64|29117.64|0
1642781100000|2022-01-21 16:05:00|29121.18|29121.18|29124.71|29124.71|29124.71|29124.71|29117.64|29117.64|0
1642781110000|2022-01-21 16:05:10|29128.25|29128.25|29128.25|29128.25|29128.25|29128.25|29128.25|29128.25|0
1642781120000|2022-01-21 16:05:20|29127.84|29127.84|29127.84|29127.84|29127.84|29127.84|29127.84|29127.84|0
1642781140000|2022-01-21 16:05:40|29131.37|29131.37|29131.37|29131.37|29131.37|29131.37|29131.37|29131.37|0
1642781150000|2022-01-21 16:05:50|29134.91|29134.91|29135.51|29135.51|29135.51|29135.51|29134.91|29134.91|0
1642781160000|2022-01-21 16:06:00|29136.11|29136.11|29136.71|29136.71|29136.71|29136.71|29136.11|29136.11|0
1642781170000|2022-01-21 16:06:10|29135.51|29135.51|29150.25|29150.25|29150.25|29150.25|29135.51|29135.51|0
1642781180000|2022-01-21 16:06:20|29146.71|29146.71|29139.64|29139.64|29146.71|29146.71|29139.64|29139.64|0
1642781190000|2022-01-21 16:06:30|29143.18|29143.18|29143.18|29143.18|29143.18|29143.18|29143.18|29143.18|0
1642781220000|2022-01-21 16:07:00|29146.71|29146.71|29146.71|29146.71|29146.71|29146.71|29146.71|29146.71|0
1642781230000|2022-01-21 16:07:10|29147.31|29147.31|29147.31|29147.31|29147.31|29147.31|29147.31|29147.31|0
1642781250000|2022-01-21 16:07:30|29147.8|29147.8|29148.04|29148.04|29148.04|29148.04|29147.8|29147.8|0
1642781260000|2022-01-21 16:07:40|29144.5|29144.5|29144.5|29144.5|29144.5|29144.5|29144.5|29144.5|0
1642781270000|2022-01-21 16:07:50|29148.04|29148.04|29148.04|29148.04|29148.04|29148.04|29148.04|29148.04|0
1642781280000|2022-01-21 16:08:00|29144.5|29144.5|29140.97|29140.97|29144.5|29144.5|29140.97|29140.97|0
1642781330000|2022-01-21 16:08:50|29148.04|29148.04|29148.04|29148.04|29148.04|29148.04|29148.04|29148.04|0
1642781340000|2022-01-21 16:09:00|29144.5|29144.5|29144.5|29144.5|29144.5|29144.5|29144.5|29144.5|0
1642781360000|2022-01-21 16:09:20|29140.97|29140.97|29140.97|29140.97|29140.97|29140.97|29140.97|29140.97|0
1642781370000|2022-01-21 16:09:30|29144.5|29144.5|29140.97|29140.97|29144.5|29144.5|29140.97|29140.97|0
1642781390000|2022-01-21 16:09:50|29133.9|29133.9|29140.37|29140.37|29140.37|29140.37|29133.3|29133.3|0
1642781440000|2022-01-21 16:10:40|29136.83|29136.83|29136.23|29136.23|29136.83|29136.83|29136.23|29136.23|0
1642781450000|2022-01-21 16:10:50|29135.63|29135.63|29135.63|29135.63|29135.63|29135.63|29135.63|29135.63|0
1642781460000|2022-01-21 16:11:00|29128.56|29128.56|29128.56|29128.56|29128.56|29128.56|29128.56|29128.56|0
1642781480000|2022-01-21 16:11:20|29132.1|29132.1|29132.1|29132.1|29132.1|29132.1|29132.1|29132.1|0
1642781500000|2022-01-21 16:11:40|29135.63|29135.63|29139.17|29139.17|29139.17|29139.17|29135.63|29135.63|0
1642781510000|2022-01-21 16:11:50|29142.7|29142.7|29142.7|29142.7|29142.7|29142.7|29142.7|29142.7|0
1642781520000|2022-01-21 16:12:00|29139.17|29139.17|29139.17|29139.17|29139.17|29139.17|29139.17|29139.17|0
1642781530000|2022-01-21 16:12:10|29135.63|29135.63|29132.1|29132.1|29135.63|29135.63|29132.1|29132.1|0
1642781550000|2022-01-21 16:12:30|29125.03|29125.03|29119.62|29119.62|29125.03|29125.03|29119.62|29119.62|0
1642781560000|2022-01-21 16:12:40|29120.03|29120.03|29115.89|29115.89|29120.03|29120.03|29115.89|29115.89|0
1642781570000|2022-01-21 16:12:50|29115.48|29115.48|29108.41|29108.41|29115.48|29115.48|29104.88|29104.88|0
1642781580000|2022-01-21 16:13:00|29109.62|29109.62|29110.82|29110.82|29110.82|29110.82|29109.62|29109.62|0
1642781590000|2022-01-21 16:13:10|29110.22|29110.22|29110.22|29110.22|29110.82|29110.82|29110.22|29110.22|0
1642781600000|2022-01-21 16:13:20|29113.75|29113.75|29113.75|29113.75|29113.75|29113.75|29113.75|29113.75|0
1642781610000|2022-01-21 16:13:30|29110.22|29110.22|29110.22|29110.22|29110.22|29110.22|29110.22|29110.22|0
1642781630000|2022-01-21 16:13:50|29110.82|29110.82|29114.35|29114.35|29115.55|29115.55|29110.82|29110.82|0
1642781640000|2022-01-21 16:14:00|29110.82|29110.82|29107.28|29107.28|29110.82|29110.82|29107.28|29107.28|0
1642781650000|2022-01-21 16:14:10|29103.75|29103.75|29103.75|29103.75|29103.75|29103.75|29103.75|29103.75|0
1642781660000|2022-01-21 16:14:20|29100.21|29100.21|29100.21|29100.21|29100.21|29100.21|29100.21|29100.21|0
1642781670000|2022-01-21 16:14:30|29096.68|29096.68|29096.68|29096.68|29096.68|29096.68|29096.68|29096.68|0
1642781700000|2022-01-21 16:15:00|29096.08|29096.08|29096.68|29096.68|29096.68|29096.68|29096.08|29096.08|0
1642781710000|2022-01-21 16:15:10|29100.21|29100.21|29100.21|29100.21|29100.21|29100.21|29100.21|29100.21|0
1642781720000|2022-01-21 16:15:20|29103.75|29103.75|29103.15|29103.15|29103.75|29103.75|29103.15|29103.15|0
1642781740000|2022-01-21 16:15:40|29103.39|29103.39|29103.39|29103.39|29103.39|29103.39|29103.39|29103.39|0
1642781750000|2022-01-21 16:15:50|29106.92|29106.92|29106.92|29106.92|29106.92|29106.92|29106.92|29106.92|0
1642781760000|2022-01-21 16:16:00|29103.39|29103.39|29106.32|29106.32|29106.32|29106.32|29102.79|29102.79|0
1642781800000|2022-01-21 16:16:40|29109.86|29109.86|29109.86|29109.86|29109.86|29109.86|29109.86|29109.86|0
1642781810000|2022-01-21 16:16:50|29113.39|29113.39|29113.39|29113.39|29113.39|29113.39|29113.39|29113.39|0
1642781830000|2022-01-21 16:17:10|29113.99|29113.99|29113.39|29113.39|29113.99|29113.99|29113.39|29113.39|0
1642781870000|2022-01-21 16:17:50|29113.99|29113.99|29118.35|29118.35|29118.35|29118.35|29113.99|29113.99|0
1642781880000|2022-01-21 16:18:00|29114.81|29114.81|29104.21|29104.21|29114.81|29114.81|29104.21|29104.21|0
1642781910000|2022-01-21 16:18:30|29107.74|29107.74|29107.74|29107.74|29107.74|29107.74|29107.74|29107.74|0
1642781930000|2022-01-21 16:18:50|29111.28|29111.28|29114.81|29114.81|29115.41|29115.41|29111.28|29111.28|0
1642781960000|2022-01-21 16:19:20|29114.21|29114.21|29113.39|29113.39|29114.21|29114.21|29113.39|29113.39|0
1642781970000|2022-01-21 16:19:30|29109.86|29109.86|29109.86|29109.86|29109.86|29109.86|29109.86|29109.86|0
1642781980000|2022-01-21 16:19:40|29106.32|29106.32|29106.32|29106.32|29106.32|29106.32|29106.32|29106.32|0
1642782010000|2022-01-21 16:20:10|29106.92|29106.92|29106.92|29106.92|29106.92|29106.92|29106.92|29106.92|0
1642782020000|2022-01-21 16:20:20|29107.52|29107.52|29111.66|29111.66|29111.66|29111.66|29107.52|29107.52|0
1642782030000|2022-01-21 16:20:30|29108.13|29108.13|29103.99|29103.99|29108.13|29108.13|29103.99|29103.99|0
1642782060000|2022-01-21 16:21:00|29100.99|29100.99|29099.91|29099.91|29105.72|29105.72|29096.3|29096.3|0
1642782070000|2022-01-21 16:21:10|29100.51|29100.51|29107.04|29107.04|29107.04|29107.04|29100.51|29100.51|0
1642782080000|2022-01-21 16:21:20|29110.58|29110.58|29111.54|29111.54|29114.72|29114.72|29107.4|29107.4|0
1642782090000|2022-01-21 16:21:30|29110.94|29110.94|29107.4|29107.4|29110.94|29110.94|29107.4|29107.4|0
1642782110000|2022-01-21 16:21:50|29106.8|29106.8|29107.4|29107.4|29107.4|29107.4|29106.8|29106.8|0
1642782120000|2022-01-21 16:22:00|29109.21|29109.21|29109.21|29109.21|29110.29|29110.29|29109.21|29109.21|0
1642782130000|2022-01-21 16:22:10|29112.74|29112.74|29112.74|29112.74|29112.74|29112.74|29112.74|29112.74|0
1642782140000|2022-01-21 16:22:20|29109.21|29109.21|29105.07|29105.07|29109.21|29109.21|29105.07|29105.07|0
1642782150000|2022-01-21 16:22:30|29101.54|29101.54|29105.07|29105.07|29105.07|29105.07|29101.54|29101.54|0
1642782160000|2022-01-21 16:22:40|29101.54|29101.54|29101.54|29101.54|29101.54|29101.54|29101.54|29101.54|0
1642782170000|2022-01-21 16:22:50|29102.14|29102.14|29103.34|29103.34|29103.34|29103.34|29102.14|29102.14|0
1642782180000|2022-01-21 16:23:00|29103.94|29103.94|29111.61|29111.61|29111.61|29111.61|29103.94|29103.94|0
1642782200000|2022-01-21 16:23:20|29111.01|29111.01|29111.61|29111.61|29111.61|29111.61|29111.01|29111.01|0
1642782210000|2022-01-21 16:23:30|29108.07|29108.07|29108.07|29108.07|29108.07|29108.07|29108.07|29108.07|0
1642782220000|2022-01-21 16:23:40|29111.61|29111.61|29111.61|29111.61|29111.61|29111.61|29111.61|29111.61|0
1642782240000|2022-01-21 16:24:00|29112.34|29112.34|29108.8|29108.8|29112.34|29112.34|29108.8|29108.8|0
1642782260000|2022-01-21 16:24:20|29112.34|29112.34|29108.8|29108.8|29112.34|29112.34|29108.8|29108.8|0
1642782270000|2022-01-21 16:24:30|29105.27|29105.27|29105.27|29105.27|29105.27|29105.27|29105.27|29105.27|0
1642782310000|2022-01-21 16:25:10|29101.73|29101.73|29098.8|29098.8|29102.33|29102.33|29098.8|29098.8|0
1642782330000|2022-01-21 16:25:30|29098.2|29098.2|29094.66|29094.66|29098.2|29098.2|29094.66|29094.66|0
1642782340000|2022-01-21 16:25:40|29094.06|29094.06|29094.06|29094.06|29094.06|29094.06|29094.06|29094.06|0
1642782360000|2022-01-21 16:26:00|29094.66|29094.66|29094.66|29094.66|29094.66|29094.66|29094.66|29094.66|0
1642782370000|2022-01-21 16:26:10|29095.26|29095.26|29100|29100|29100|29100|29095.26|29095.26|0
1642782380000|2022-01-21 16:26:20|29099.4|29099.4|29099.4|29099.4|29099.4|29099.4|29099.4|29099.4|0
1642782390000|2022-01-21 16:26:30|29095.86|29095.86|29092.33|29092.33|29095.86|29095.86|29092.33|29092.33|0
1642782400000|2022-01-21 16:26:40|29091.92|29091.92|29092.03|29092.03|29092.52|29092.52|29091.92|29091.92|0
1642782410000|2022-01-21 16:26:50|29088.5|29088.5|29080.83|29080.83|29088.5|29088.5|29077.29|29077.29|0
1642782420000|2022-01-21 16:27:00|29084.36|29084.36|29084.96|29084.96|29084.96|29084.96|29084.36|29084.36|0
1642782430000|2022-01-21 16:27:10|29077.9|29077.9|29074.36|29074.36|29077.9|29077.9|29074.36|29074.36|0
1642782440000|2022-01-21 16:27:20|29073.76|29073.76|29074.36|29074.36|29074.36|29074.36|29073.76|29073.76|0
1642782450000|2022-01-21 16:27:30|29074.77|29074.77|29074.77|29074.77|29074.77|29074.77|29074.77|29074.77|0
1642782460000|2022-01-21 16:27:40|29075.37|29075.37|29075.37|29075.37|29075.37|29075.37|29075.37|29075.37|0
1642782470000|2022-01-21 16:27:50|29074.96|29074.96|29074.96|29074.96|29074.96|29074.96|29074.96|29074.96|0
1642782480000|2022-01-21 16:28:00|29078.5|29078.5|29078.5|29078.5|29078.5|29078.5|29078.5|29078.5|0
1642782490000|2022-01-21 16:28:10|29077.9|29077.9|29077.9|29077.9|29077.9|29077.9|29077.9|29077.9|0
1642782550000|2022-01-21 16:29:10|29077.29|29077.29|29073.28|29073.28|29077.29|29077.29|29073.28|29073.28|0
1642782560000|2022-01-21 16:29:20|29073.69|29073.69|29070.15|29070.15|29073.69|29073.69|29070.15|29070.15|0
1642782570000|2022-01-21 16:29:30|29066.62|29066.62|29063.45|29063.45|29066.62|29066.62|29062.48|29062.48|0
1642782590000|2022-01-21 16:29:50|29056.38|29056.38|29056.38|29056.38|29056.38|29056.38|29056.38|29056.38|0
1643012100000|2022-01-24 08:15:00|28992.04|28992.04|28992.04|28992.04|28992.04|28992.04|28992.04|28992.04|0
1643012120000|2022-01-24 08:15:20|28999.11|28999.11|28999.11|28999.11|29002.64|29002.64|28999.11|28999.11|0
1643012130000|2022-01-24 08:15:30|29006.18|29006.18|29003.05|29003.05|29006.18|29006.18|29002.64|29002.64|0
1643012140000|2022-01-24 08:15:40|29004.26|29004.26|29015.27|29015.27|29015.27|29015.27|29004.26|29004.26|0
1643012150000|2022-01-24 08:15:50|29015.68|29015.68|29005.08|29005.08|29015.68|29015.68|29005.08|29005.08|0
1643012180000|2022-01-24 08:16:20|29012.14|29012.14|29012.14|29012.14|29012.14|29012.14|29012.14|29012.14|0
1643012190000|2022-01-24 08:16:30|29015.68|29015.68|29015.68|29015.68|29015.68|29015.68|29015.68|29015.68|0
1643012200000|2022-01-24 08:16:40|29022.75|29022.75|29022.75|29022.75|29026.28|29026.28|29022.75|29022.75|0
1643012210000|2022-01-24 08:16:50|29023.16|29023.16|29023.16|29023.16|29023.16|29023.16|29023.16|29023.16|0
1643012220000|2022-01-24 08:17:00|29022.34|29022.34|29003.85|29003.85|29022.34|29022.34|29003.85|29003.85|0
1643012230000|2022-01-24 08:17:10|29003.24|29003.24|29031.52|29031.52|29031.52|29031.52|29003.24|29003.24|0
1643012240000|2022-01-24 08:17:20|29045.66|29045.66|29042.13|29042.13|29045.66|29045.66|29042.13|29042.13|0
1643012250000|2022-01-24 08:17:30|29041.72|29041.72|29024.45|29024.45|29041.72|29041.72|29024.04|29024.04|0
1643012270000|2022-01-24 08:17:50|29025.66|29025.66|29025.66|29025.66|29025.66|29025.66|29025.66|29025.66|0
1643012280000|2022-01-24 08:18:00|29029.2|29029.2|29032.73|29032.73|29032.73|29032.73|29029.2|29029.2|0
1643012290000|2022-01-24 08:18:10|29043.34|29043.34|29043.34|29043.34|29043.34|29043.34|29043.34|29043.34|0
1643012300000|2022-01-24 08:18:20|29042.85|29042.85|29056.99|29056.99|29056.99|29056.99|29042.85|29042.85|0
1643012310000|2022-01-24 08:18:30|29064.06|29064.06|29064.06|29064.06|29064.06|29064.06|29064.06|29064.06|0
1643012330000|2022-01-24 08:18:50|29053.46|29053.46|29057.6|29057.6|29057.6|29057.6|29053.46|29053.46|0
1643012340000|2022-01-24 08:19:00|29061.13|29061.13|29058.42|29058.42|29061.13|29061.13|29057.6|29057.6|0
1643012350000|2022-01-24 08:19:10|29061.95|29061.95|29061.95|29061.95|29061.95|29061.95|29061.95|29061.95|0
1643012360000|2022-01-24 08:19:20|29069.02|29069.02|29069.02|29069.02|29069.02|29069.02|29069.02|29069.02|0
1643012370000|2022-01-24 08:19:30|29061.95|29061.95|29061.95|29061.95|29061.95|29061.95|29061.95|29061.95|0
1643012380000|2022-01-24 08:19:40|29054.88|29054.88|29054.88|29054.88|29054.88|29054.88|29054.88|29054.88|0
1643012390000|2022-01-24 08:19:50|29054.06|29054.06|29049.92|29049.92|29054.06|29054.06|29049.92|29049.92|0
1643012410000|2022-01-24 08:20:10|29042.85|29042.85|29053.46|29053.46|29053.46|29053.46|29042.85|29042.85|0
1643012420000|2022-01-24 08:20:20|29054.66|29054.66|29082.94|29082.94|29082.94|29082.94|29054.66|29054.66|0
1643012440000|2022-01-24 08:20:40|29090.01|29090.01|29090.01|29090.01|29090.01|29090.01|29090.01|29090.01|0
1643012460000|2022-01-24 08:21:00|29089.77|29089.77|29089.77|29089.77|29089.77|29089.77|29089.77|29089.77|0
1643012470000|2022-01-24 08:21:10|29086.23|29086.23|29086.23|29086.23|29086.23|29086.23|29086.23|29086.23|0
1643012480000|2022-01-24 08:21:20|29089.77|29089.77|29100.37|29100.37|29100.37|29100.37|29089.77|29089.77|0
1643012490000|2022-01-24 08:21:30|29110.98|29110.98|29104.88|29104.88|29110.98|29110.98|29103.91|29103.91|0
1643012510000|2022-01-24 08:21:50|29108.41|29108.41|29104.88|29104.88|29108.41|29108.41|29104.88|29104.88|0
1643012520000|2022-01-24 08:22:00|29101.34|29101.34|29098.41|29098.41|29101.34|29101.34|29097.81|29097.81|0
1643012530000|2022-01-24 08:22:10|29101.94|29101.94|29101.94|29101.94|29101.94|29101.94|29101.94|29101.94|0
1643012540000|2022-01-24 08:22:20|29098.41|29098.41|29094.87|29094.87|29098.41|29098.41|29094.87|29094.87|0
1643012550000|2022-01-24 08:22:30|29084.27|29084.27|29084.75|29084.75|29084.75|29084.75|29084.27|29084.27|0
1643012580000|2022-01-24 08:23:00|29091.82|29091.82|29091.82|29091.82|29091.82|29091.82|29091.82|29091.82|0
1643012590000|2022-01-24 08:23:10|29102.43|29102.43|29102.43|29102.43|29102.43|29102.43|29102.43|29102.43|0
1643012600000|2022-01-24 08:23:20|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|0
1643012610000|2022-01-24 08:23:30|29097.69|29097.69|29097.69|29097.69|29097.69|29097.69|29097.69|29097.69|0
1643012620000|2022-01-24 08:23:40|29108.29|29108.29|29108.29|29108.29|29108.29|29108.29|29108.29|29108.29|0
1643012630000|2022-01-24 08:23:50|29094.15|29094.15|29094.15|29094.15|29094.15|29094.15|29094.15|29094.15|0
1643012640000|2022-01-24 08:24:00|29090.62|29090.62|29090.38|29090.38|29090.62|29090.62|29090.38|29090.38|0
1643012670000|2022-01-24 08:24:30|29086.84|29086.84|29086.84|29086.84|29086.84|29086.84|29086.84|29086.84|0
1643012680000|2022-01-24 08:24:40|29090.38|29090.38|29083.31|29083.31|29097.45|29097.45|29083.31|29083.31|0
1643012710000|2022-01-24 08:25:10|29069.17|29069.17|29068.57|29068.57|29069.17|29069.17|29068.57|29068.57|0
1643012750000|2022-01-24 08:25:50|29072.1|29072.1|29061.5|29061.5|29072.1|29072.1|29061.5|29061.5|0
1643012760000|2022-01-24 08:26:00|29065.03|29065.03|29065.03|29065.03|29065.03|29065.03|29065.03|29065.03|0
1643012770000|2022-01-24 08:26:10|29061.5|29061.5|29061.5|29061.5|29061.5|29061.5|29061.5|29061.5|0
1643012780000|2022-01-24 08:26:20|29054.43|29054.43|29054.43|29054.43|29054.43|29054.43|29054.43|29054.43|0
1643012800000|2022-01-24 08:26:40|29057.96|29057.96|29062.7|29062.7|29072.1|29072.1|29057.96|29057.96|0
1643012830000|2022-01-24 08:27:10|29066.23|29066.23|29070.76|29070.76|29074.53|29074.53|29066.23|29066.23|0
1643012840000|2022-01-24 08:27:20|29070.27|29070.27|29070.76|29070.76|29070.76|29070.76|29070.27|29070.27|0
1643012850000|2022-01-24 08:27:30|29063.69|29063.69|29074.29|29074.29|29074.29|29074.29|29063.69|29063.69|0
1643012860000|2022-01-24 08:27:40|29063.69|29063.69|29063.69|29063.69|29063.69|29063.69|29063.69|29063.69|0
1643012880000|2022-01-24 08:28:00|29060.15|29060.15|29060.15|29060.15|29060.15|29060.15|29060.15|29060.15|0
1643012900000|2022-01-24 08:28:20|29049.55|29049.55|29060.15|29060.15|29060.15|29060.15|29049.55|29049.55|0
1643012910000|2022-01-24 08:28:30|29067.22|29067.22|29067.22|29067.22|29067.22|29067.22|29067.22|29067.22|0
1643012930000|2022-01-24 08:28:50|29074.29|29074.29|29074.29|29074.29|29074.29|29074.29|29074.29|29074.29|0
1643012940000|2022-01-24 08:29:00|29074.7|29074.7|29088.84|29088.84|29088.84|29088.84|29074.7|29074.7|0
1643012950000|2022-01-24 08:29:10|29074.7|29074.7|29074.7|29074.7|29074.7|29074.7|29074.7|29074.7|0
1643012960000|2022-01-24 08:29:20|29078.24|29078.24|29078.24|29078.24|29078.24|29078.24|29078.24|29078.24|0
1643012970000|2022-01-24 08:29:30|29074.7|29074.7|29078.24|29078.24|29078.24|29078.24|29074.7|29074.7|0
1643013000000|2022-01-24 08:30:00|29081.17|29081.17|29095.31|29095.31|29095.31|29095.31|29081.17|29081.17|0
1643013020000|2022-01-24 08:30:20|29105.91|29105.91|29105.91|29105.91|29105.91|29105.91|29105.91|29105.91|0
1643013030000|2022-01-24 08:30:30|29116.52|29116.52|29117.75|29117.75|29117.75|29117.75|29116.52|29116.52|0
1643013060000|2022-01-24 08:31:00|29117.51|29117.51|29099.83|29099.83|29121.04|29121.04|29099.83|29099.83|0
1643013080000|2022-01-24 08:31:20|29106.9|29106.9|29108.1|29108.1|29108.1|29108.1|29106.9|29106.9|0
1643013090000|2022-01-24 08:31:30|29107.86|29107.86|29104.33|29104.33|29107.86|29107.86|29104.33|29104.33|0
1643013130000|2022-01-24 08:32:10|29093.72|29093.72|29093.72|29093.72|29093.72|29093.72|29093.72|29093.72|0
1643013140000|2022-01-24 08:32:20|29090.19|29090.19|29093.72|29093.72|29097.26|29097.26|29090.19|29090.19|0
1643013160000|2022-01-24 08:32:40|29093.31|29093.31|29092.49|29092.49|29093.31|29093.31|29092.49|29092.49|0
1643013180000|2022-01-24 08:33:00|29088.96|29088.96|29088.96|29088.96|29088.96|29088.96|29088.96|29088.96|0
1643013190000|2022-01-24 08:33:10|29074.82|29074.82|29074.82|29074.82|29074.82|29074.82|29074.82|29074.82|0
1643013200000|2022-01-24 08:33:20|29074|29074|29070.99|29070.99|29074|29074|29070.99|29070.99|0
1643013210000|2022-01-24 08:33:30|29071.6|29071.6|29070.78|29070.78|29071.6|29071.6|29070.78|29070.78|0
1643013240000|2022-01-24 08:34:00|29042.5|29042.5|29042.5|29042.5|29042.5|29042.5|29042.5|29042.5|0
1643013250000|2022-01-24 08:34:10|29046.03|29046.03|29046.03|29046.03|29046.03|29046.03|29046.03|29046.03|0
1643013280000|2022-01-24 08:34:40|29049.57|29049.57|29049.57|29049.57|29049.57|29049.57|29046.03|29046.03|0
1643013290000|2022-01-24 08:34:50|29056.64|29056.64|29060.17|29060.17|29060.17|29060.17|29056.64|29056.64|0
1643013310000|2022-01-24 08:35:10|29063.71|29063.71|29063.71|29063.71|29063.71|29063.71|29063.71|29063.71|0
1643013330000|2022-01-24 08:35:30|29067.24|29067.24|29067.65|29067.65|29067.65|29067.65|29067.24|29067.24|0
1643013340000|2022-01-24 08:35:40|29081.79|29081.79|29071.19|29071.19|29081.79|29081.79|29071.19|29071.19|0
1643013370000|2022-01-24 08:36:10|29067.65|29067.65|29067.65|29067.65|29067.65|29067.65|29067.65|29067.65|0
1643013420000|2022-01-24 08:37:00|29068.47|29068.47|29070.27|29070.27|29070.27|29070.27|29068.47|29068.47|0
1643013440000|2022-01-24 08:37:20|29056.13|29056.13|29056.13|29056.13|29056.13|29056.13|29056.13|29056.13|0
1643013450000|2022-01-24 08:37:30|29059.67|29059.67|29052.6|29052.6|29059.67|29059.67|29049.06|29049.06|0
1643013460000|2022-01-24 08:37:40|29049.06|29049.06|29049.06|29049.06|29049.06|29049.06|29049.06|29049.06|0
1643013470000|2022-01-24 08:37:50|29052.6|29052.6|29052.6|29052.6|29052.6|29052.6|29052.6|29052.6|0
1643013490000|2022-01-24 08:38:10|29052|29052|29052|29052|29052|29052|29052|29052|0
1643013500000|2022-01-24 08:38:20|29059.07|29059.07|29052|29052|29059.07|29059.07|29052|29052|0
1643013540000|2022-01-24 08:39:00|29044.93|29044.93|29044.93|29044.93|29044.93|29044.93|29044.93|29044.93|0
1643013550000|2022-01-24 08:39:10|29052|29052|29052|29052|29052|29052|29052|29052|0
1643013560000|2022-01-24 08:39:20|29059.07|29059.07|29059.07|29059.07|29059.07|29059.07|29059.07|29059.07|0
1643013570000|2022-01-24 08:39:30|29048.46|29048.46|29048.46|29048.46|29048.46|29048.46|29048.46|29048.46|0
1643013580000|2022-01-24 08:39:40|29052|29052|29052|29052|29052|29052|29052|29052|0
1643013590000|2022-01-24 08:39:50|29044.93|29044.93|29055.53|29055.53|29055.53|29055.53|29041.39|29041.39|0
1643013600000|2022-01-24 08:40:00|29052|29052|29052|29052|29052|29052|29052|29052|0
1643013610000|2022-01-24 08:40:10|29048.46|29048.46|29048.46|29048.46|29048.46|29048.46|29048.46|29048.46|0
1643013650000|2022-01-24 08:40:50|29052|29052|29052|29052|29052|29052|29052|29052|0
1643013700000|2022-01-24 08:41:40|29044.93|29044.93|29044.93|29044.93|29044.93|29044.93|29044.93|29044.93|0
1643013710000|2022-01-24 08:41:50|29041.39|29041.39|29048.46|29048.46|29048.46|29048.46|29041.39|29041.39|0
1643013720000|2022-01-24 08:42:00|29044.93|29044.93|29044.93|29044.93|29044.93|29044.93|29044.93|29044.93|0
1643013730000|2022-01-24 08:42:10|29043.73|29043.73|29043.73|29043.73|29043.73|29043.73|29043.73|29043.73|0
1643013740000|2022-01-24 08:42:20|29047.26|29047.26|29047.26|29047.26|29047.26|29047.26|29047.26|29047.26|0
1643013770000|2022-01-24 08:42:50|29047.67|29047.67|29047.67|29047.67|29047.67|29047.67|29047.67|29047.67|0
1643013780000|2022-01-24 08:43:00|29054.74|29054.74|29055.75|29055.75|29062.41|29062.41|29048.27|29048.27|0
1643013790000|2022-01-24 08:43:10|29045.15|29045.15|29048.68|29048.68|29048.68|29048.68|29045.15|29045.15|0
1643013800000|2022-01-24 08:43:20|29047.86|29047.86|29061.59|29061.59|29061.59|29061.59|29047.45|29047.45|0
1643013810000|2022-01-24 08:43:30|29061.18|29061.18|29061.18|29061.18|29061.18|29061.18|29061.18|29061.18|0
1643013820000|2022-01-24 08:43:40|29050.58|29050.58|29050.58|29050.58|29050.58|29050.58|29050.58|29050.58|0
1643013830000|2022-01-24 08:43:50|29047.04|29047.04|29050.58|29050.58|29050.58|29050.58|29047.04|29047.04|0
1643013860000|2022-01-24 08:44:20|29049.38|29049.38|29049.38|29049.38|29049.38|29049.38|29049.38|29049.38|0
1643013870000|2022-01-24 08:44:30|29042.31|29042.31|29042.31|29042.31|29042.31|29042.31|29042.31|29042.31|0
1643013890000|2022-01-24 08:44:50|29038.77|29038.77|29042.31|29042.31|29049.38|29049.38|29038.77|29038.77|0
1643013910000|2022-01-24 08:45:10|29049.38|29049.38|29045.84|29045.84|29049.38|29049.38|29045.84|29045.84|0
1643013970000|2022-01-24 08:46:10|29042.31|29042.31|29045.84|29045.84|29045.84|29045.84|29038.77|29038.77|0
1643013980000|2022-01-24 08:46:20|29049.38|29049.38|29052.91|29052.91|29052.91|29052.91|29049.38|29049.38|0
1643013990000|2022-01-24 08:46:30|29053.51|29053.51|29067.65|29067.65|29067.65|29067.65|29053.51|29053.51|0
1643014000000|2022-01-24 08:46:40|29068.06|29068.06|29075.13|29075.13|29075.13|29075.13|29068.06|29068.06|0
1643014020000|2022-01-24 08:47:00|29076.93|29076.93|29076.93|29076.93|29076.93|29076.93|29076.93|29076.93|0
1643014040000|2022-01-24 08:47:20|29073.4|29073.4|29076.93|29076.93|29076.93|29076.93|29073.4|29073.4|0
1643014050000|2022-01-24 08:47:30|29080.47|29080.47|29080.47|29080.47|29080.47|29080.47|29080.47|29080.47|0
1643014070000|2022-01-24 08:47:50|29076.93|29076.93|29076.93|29076.93|29076.93|29076.93|29076.93|29076.93|0
1643014100000|2022-01-24 08:48:20|29084|29084|29073.4|29073.4|29084|29084|29073.4|29073.4|0
1643014110000|2022-01-24 08:48:30|29069.86|29069.86|29069.86|29069.86|29069.86|29069.86|29069.86|29069.86|0
1643014140000|2022-01-24 08:49:00|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|29070.59|0
1643014150000|2022-01-24 08:49:10|29063.52|29063.52|29063.52|29063.52|29063.52|29063.52|29063.52|29063.52|0
1643014160000|2022-01-24 08:49:20|29059.98|29059.98|29067.05|29067.05|29067.05|29067.05|29059.98|29059.98|0
1643014170000|2022-01-24 08:49:30|29065.25|29065.25|29058.18|29058.18|29065.25|29065.25|29058.18|29058.18|0
1643014180000|2022-01-24 08:49:40|29054.65|29054.65|29057.41|29057.41|29058.18|29058.18|29054.65|29054.65|0
1643014190000|2022-01-24 08:49:50|29053.88|29053.88|29053.88|29053.88|29053.88|29053.88|29053.88|29053.88|0
1643014200000|2022-01-24 08:50:00|29053.28|29053.28|29051.45|29051.45|29053.28|29053.28|29051.45|29051.45|0
1643014210000|2022-01-24 08:50:10|29047.91|29047.91|29066.6|29066.6|29066.6|29066.6|29044.38|29044.38|0
1643014230000|2022-01-24 08:50:30|29052.46|29052.46|29052.46|29052.46|29052.46|29052.46|29052.46|29052.46|0
1643014240000|2022-01-24 08:50:40|29048.92|29048.92|29041.85|29041.85|29048.92|29048.92|29041.85|29041.85|0
1643014260000|2022-01-24 08:51:00|29038.32|29038.32|29020.64|29020.64|29038.32|29038.32|29020.64|29020.64|0
1643014280000|2022-01-24 08:51:20|29017.11|29017.11|29020.64|29020.64|29020.64|29020.64|29017.11|29017.11|0
1643014300000|2022-01-24 08:51:40|29010.04|29010.04|29002.97|29002.97|29010.04|29010.04|29002.97|29002.97|0
1643014310000|2022-01-24 08:51:50|29006.5|29006.5|29013.57|29013.57|29013.57|29013.57|29006.5|29006.5|0
1643014320000|2022-01-24 08:52:00|29017.11|29017.11|29020.64|29020.64|29020.64|29020.64|29017.11|29017.11|0
1643014360000|2022-01-24 08:52:40|29019.92|29019.92|29019.92|29019.92|29019.92|29019.92|29019.92|29019.92|0
1643014370000|2022-01-24 08:52:50|29005.78|29005.78|29008.9|29008.9|29009.31|29009.31|29005.78|29005.78|0
1643014390000|2022-01-24 08:53:10|29001.83|29001.83|29001.83|29001.83|29001.83|29001.83|29001.83|29001.83|0
1643014400000|2022-01-24 08:53:20|28994.76|28994.76|29001.83|29001.83|29001.83|29001.83|28994.76|28994.76|0
1643014410000|2022-01-24 08:53:30|29005.37|29005.37|29005.37|29005.37|29005.37|29005.37|29005.37|29005.37|0
1643014420000|2022-01-24 08:53:40|28998.3|28998.3|28998.3|28998.3|28998.3|28998.3|28998.3|28998.3|0
1643014430000|2022-01-24 08:53:50|28997.1|28997.1|28989.43|28989.43|28997.1|28997.1|28989.43|28989.43|0
1643014440000|2022-01-24 08:54:00|28989.02|28989.02|28990.03|28990.03|28990.03|28990.03|28989.02|28989.02|0
1643014450000|2022-01-24 08:54:10|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|28989.78|0
1643014470000|2022-01-24 08:54:30|28954.44|28954.44|28954.44|28954.44|28954.44|28954.44|28947.37|28947.37|0
1643014480000|2022-01-24 08:54:40|28943.83|28943.83|28940.3|28940.3|28943.83|28943.83|28940.3|28940.3|0
1643014500000|2022-01-24 08:55:00|28926.16|28926.16|28933.23|28933.23|28933.23|28933.23|28926.16|28926.16|0
1643014510000|2022-01-24 08:55:10|28929.69|28929.69|28929.69|28929.69|28929.69|28929.69|28929.69|28929.69|0
1643014520000|2022-01-24 08:55:20|28933.23|28933.23|28937.17|28937.17|28944.24|28944.24|28933.23|28933.23|0
1643014530000|2022-01-24 08:55:30|28933.64|28933.64|28930.1|28930.1|28933.64|28933.64|28930.1|28930.1|0
1643014540000|2022-01-24 08:55:40|28926.57|28926.57|28926.57|28926.57|28926.57|28926.57|28926.57|28926.57|0
1643014550000|2022-01-24 08:55:50|28919.5|28919.5|28919.5|28919.5|28919.5|28919.5|28912.43|28912.43|0
1643014560000|2022-01-24 08:56:00|28915.96|28915.96|28915.55|28915.55|28915.96|28915.96|28915.55|28915.55|0
1643014570000|2022-01-24 08:56:10|28912.02|28912.02|28905.96|28905.96|28912.02|28912.02|28904.95|28904.95|0
1643014580000|2022-01-24 08:56:20|28902.42|28902.42|28901.6|28901.6|28902.42|28902.42|28901.6|28901.6|0
1643014600000|2022-01-24 08:56:40|28899.8|28899.8|28899.8|28899.8|28899.8|28899.8|28899.8|28899.8|0
1643014610000|2022-01-24 08:56:50|28882.13|28882.13|28878.18|28878.18|28885.66|28885.66|28871.52|28871.52|0
1643014620000|2022-01-24 08:57:00|28867.58|28867.58|28871.11|28871.11|28871.11|28871.11|28867.58|28867.58|0
1643014630000|2022-01-24 08:57:10|28864.04|28864.04|28860.51|28860.51|28867.58|28867.58|28860.51|28860.51|0
1643014640000|2022-01-24 08:57:20|28864.04|28864.04|28858.7|28858.7|28864.04|28864.04|28858.7|28858.7|0
1643014650000|2022-01-24 08:57:30|28841.03|28841.03|28841.03|28841.03|28841.03|28841.03|28841.03|28841.03|0
1643014660000|2022-01-24 08:57:40|28840.21|28840.21|28829.61|28829.61|28840.21|28840.21|28829.61|28829.61|0
1643014670000|2022-01-24 08:57:50|28828.88|28828.88|28828.88|28828.88|28828.88|28828.88|28828.88|28828.88|0
1643014680000|2022-01-24 08:58:00|28821.81|28821.81|28823.54|28823.54|28825.34|28825.34|28821.81|28821.81|0
1643014690000|2022-01-24 08:58:10|28837.68|28837.68|28837.68|28837.68|28837.68|28837.68|28837.68|28837.68|0
1643014700000|2022-01-24 08:58:20|28844.75|28844.75|28848.29|28848.29|28848.29|28848.29|28844.75|28844.75|0
1643014720000|2022-01-24 08:58:40|28841.22|28841.22|28840.25|28840.25|28841.22|28841.22|28840.25|28840.25|0
1643014730000|2022-01-24 08:58:50|28838.45|28838.45|28838.45|28838.45|28838.45|28838.45|28838.45|28838.45|0
1643014740000|2022-01-24 08:59:00|28839.65|28839.65|28850.25|28850.25|28850.25|28850.25|28839.65|28839.65|0
1643014780000|2022-01-24 08:59:40|28850.01|28850.01|28846.48|28846.48|28850.01|28850.01|28846.48|28846.48|0
1643014800000|2022-01-24 09:00:00|28842.94|28842.94|28846.48|28846.48|28846.48|28846.48|28842.94|28842.94|0
1643014810000|2022-01-24 09:00:10|28850.01|28850.01|28867.68|28867.68|28867.68|28867.68|28850.01|28850.01|0
1643014840000|2022-01-24 09:00:40|28878.29|28878.29|28881.82|28881.82|28881.82|28881.82|28878.29|28878.29|0
1643014850000|2022-01-24 09:00:50|28874.75|28874.75|28878.29|28878.29|28878.29|28878.29|28874.75|28874.75|0
1643014860000|2022-01-24 09:01:00|28877.32|28877.32|28877.32|28877.32|28877.32|28877.32|28873.79|28873.79|0
1643014880000|2022-01-24 09:01:20|28866.72|28866.72|28873.79|28873.79|28873.79|28873.79|28866.72|28866.72|0
1643014900000|2022-01-24 09:01:40|28873.3|28873.3|28876.84|28876.84|28876.84|28876.84|28873.3|28873.3|0
1643014930000|2022-01-24 09:02:10|28873.3|28873.3|28873.3|28873.3|28876.84|28876.84|28873.3|28873.3|0
1643014960000|2022-01-24 09:02:40|28876.84|28876.84|28887.44|28887.44|28887.44|28887.44|28876.84|28876.84|0
1643014970000|2022-01-24 09:02:50|28887.85|28887.85|28888.26|28888.26|28888.26|28888.26|28887.44|28887.44|0
1643015000000|2022-01-24 09:03:20|28895.33|28895.33|28887.85|28887.85|28895.33|28895.33|28887.85|28887.85|0
1643015020000|2022-01-24 09:03:40|28880.78|28880.78|28884.32|28884.32|28884.32|28884.32|28880.78|28880.78|0
1643015050000|2022-01-24 09:04:10|28880.78|28880.78|28873.47|28873.47|28880.78|28880.78|28873.47|28873.47|0
1643015060000|2022-01-24 09:04:20|28880.54|28880.54|28884.07|28884.07|28884.07|28884.07|28880.54|28880.54|0
1643015070000|2022-01-24 09:04:30|28883.83|28883.83|28887.37|28887.37|28887.37|28887.37|28883.59|28883.59|0
1643015090000|2022-01-24 09:04:50|28905.04|28905.04|28905.04|28905.04|28905.04|28905.04|28905.04|28905.04|0
1643015100000|2022-01-24 09:05:00|28912.11|28912.11|28912.6|28912.6|28912.6|28912.6|28912.11|28912.11|0
1643015110000|2022-01-24 09:05:10|28923.2|28923.2|28923.2|28923.2|28923.2|28923.2|28923.2|28923.2|0
1643015120000|2022-01-24 09:05:20|28912.6|28912.6|28912.6|28912.6|28912.6|28912.6|28912.6|28912.6|0
1643015130000|2022-01-24 09:05:30|28916.13|28916.13|28916.13|28916.13|28916.13|28916.13|28916.13|28916.13|0
1643015140000|2022-01-24 09:05:40|28909.06|28909.06|28909.06|28909.06|28909.06|28909.06|28909.06|28909.06|0
1643015170000|2022-01-24 09:06:10|28919.67|28919.67|28926.74|28926.74|28926.74|28926.74|28919.67|28919.67|0
1643015190000|2022-01-24 09:06:30|28930.27|28930.27|28930.27|28930.27|28930.27|28930.27|28930.27|28930.27|0
1643015200000|2022-01-24 09:06:40|28926.74|28926.74|28926.49|28926.49|28926.98|28926.98|28926.49|28926.49|0
1643015220000|2022-01-24 09:07:00|28922.96|28922.96|28919.42|28919.42|28922.96|28922.96|28919.42|28919.42|0
1643015250000|2022-01-24 09:07:30|28922.96|28922.96|28926.49|28926.49|28926.49|28926.49|28922.96|28922.96|0
1643015270000|2022-01-24 09:07:50|28937.1|28937.1|28937.1|28937.1|28937.1|28937.1|28937.1|28937.1|0
1643015280000|2022-01-24 09:08:00|28940.63|28940.63|28940.63|28940.63|28940.63|28940.63|28940.63|28940.63|0
1643015290000|2022-01-24 09:08:10|28941.04|28941.04|28941.04|28941.04|28941.04|28941.04|28941.04|28941.04|0
1643015300000|2022-01-24 09:08:20|28941.45|28941.45|28941.86|28941.86|28941.86|28941.86|28941.45|28941.45|0
1643015310000|2022-01-24 09:08:30|28944.27|28944.27|28947.27|28947.27|28967.28|28967.28|28943.13|28943.13|0
1643015320000|2022-01-24 09:08:40|28943.73|28943.73|28944.22|28944.22|28951.29|28951.29|28943.73|28943.73|0
1643015340000|2022-01-24 09:09:00|28947.75|28947.75|28944.22|28944.22|28947.75|28947.75|28943.62|28943.62|0
1643015350000|2022-01-24 09:09:10|28947.75|28947.75|28944.22|28944.22|28947.75|28947.75|28944.22|28944.22|0
1643015360000|2022-01-24 09:09:20|28947.75|28947.75|28947.75|28947.75|28947.75|28947.75|28944.22|28944.22|0
1643015370000|2022-01-24 09:09:30|28951.29|28951.29|28944.22|28944.22|28954.82|28954.82|28944.22|28944.22|0
1643015380000|2022-01-24 09:09:40|28951.29|28951.29|28940.68|28940.68|28951.29|28951.29|28940.68|28940.68|0
1643015390000|2022-01-24 09:09:50|28940.2|28940.2|28930.73|28930.73|28940.2|28940.2|28930.73|28930.73|0
1643015400000|2022-01-24 09:10:00|28930|28930|28930|28930|28930|28930|28930|28930|0
1643015430000|2022-01-24 09:10:30|28930.41|28930.41|28930.41|28930.41|28930.41|28930.41|28930.41|28930.41|0
1643015460000|2022-01-24 09:11:00|28919.81|28919.81|28910.93|28910.93|28919.81|28919.81|28910.93|28910.93|0
1643015490000|2022-01-24 09:11:30|28896.79|28896.79|28896.79|28896.79|28896.79|28896.79|28896.79|28896.79|0
1643015510000|2022-01-24 09:11:50|28875.58|28875.58|28882.65|28882.65|28882.65|28882.65|28875.58|28875.58|0
1643015530000|2022-01-24 09:12:10|28896.79|28896.79|28896.79|28896.79|28896.79|28896.79|28896.79|28896.79|0
1643015540000|2022-01-24 09:12:20|28882.65|28882.65|28893.26|28893.26|28893.26|28893.26|28882.65|28882.65|0
1643015600000|2022-01-24 09:13:20|28896.79|28896.79|28896.79|28896.79|28896.79|28896.79|28896.79|28896.79|0
1643015610000|2022-01-24 09:13:30|28903.86|28903.86|28903.86|28903.86|28903.86|28903.86|28903.86|28903.86|0
1643015620000|2022-01-24 09:13:40|28896.79|28896.79|28893.26|28893.26|28896.79|28896.79|28893.26|28893.26|0
1643015640000|2022-01-24 09:14:00|28900.33|28900.33|28903.86|28903.86|28903.86|28903.86|28900.33|28900.33|0
1643015660000|2022-01-24 09:14:20|28903.45|28903.45|28906.09|28906.09|28906.58|28906.58|28903.45|28903.45|0
1643015670000|2022-01-24 09:14:30|28905.69|28905.69|28906.5|28906.5|28906.5|28906.5|28905.69|28905.69|0
1643015700000|2022-01-24 09:15:00|28924.18|28924.18|28924.18|28924.18|28924.18|28924.18|28924.18|28924.18|0
1643015720000|2022-01-24 09:15:20|28920.64|28920.64|28913.57|28913.57|28920.64|28920.64|28906.5|28906.5|0
1643015730000|2022-01-24 09:15:30|28913.82|28913.82|28913.57|28913.57|28913.82|28913.82|28913.57|28913.57|0
1643015740000|2022-01-24 09:15:40|28913.98|28913.98|28929.93|28929.93|28929.93|28929.93|28913.98|28913.98|0
1643015750000|2022-01-24 09:15:50|28929.33|28929.33|28939.93|28939.93|28939.93|28939.93|28929.33|28929.33|0
1643015770000|2022-01-24 09:16:10|28932.86|28932.86|28932.86|28932.86|28932.86|28932.86|28932.86|28932.86|0
1643015780000|2022-01-24 09:16:20|28925.79|28925.79|28924.59|28924.59|28925.79|28925.79|28924.59|28924.59|0
1643015790000|2022-01-24 09:16:30|28928.12|28928.12|28921.05|28921.05|28928.12|28928.12|28921.05|28921.05|0
1643015810000|2022-01-24 09:16:50|28921.46|28921.46|28921.46|28921.46|28921.46|28921.46|28921.46|28921.46|0
1643015820000|2022-01-24 09:17:00|28921.05|28921.05|28920.64|28920.64|28921.05|28921.05|28920.64|28920.64|0
1643015830000|2022-01-24 09:17:10|28902.97|28902.97|28910.04|28910.04|28910.04|28910.04|28902.97|28902.97|0
1643015890000|2022-01-24 09:18:10|28917.11|28917.11|28917.11|28917.11|28917.11|28917.11|28917.11|28917.11|0
1643015900000|2022-01-24 09:18:20|28913.57|28913.57|28917.11|28917.11|28917.11|28917.11|28913.57|28913.57|0
1643015920000|2022-01-24 09:18:40|28916.63|28916.63|28909.8|28909.8|28916.63|28916.63|28909.56|28909.56|0
1643015930000|2022-01-24 09:18:50|28913.33|28913.33|28913.33|28913.33|28913.33|28913.33|28913.33|28913.33|0
1643015950000|2022-01-24 09:19:10|28913.57|28913.57|28913.57|28913.57|28913.57|28913.57|28913.57|28913.57|0
1643015960000|2022-01-24 09:19:20|28902.97|28902.97|28902.97|28902.97|28902.97|28902.97|28902.97|28902.97|0
1643015970000|2022-01-24 09:19:30|28895.9|28895.9|28888.83|28888.83|28895.9|28895.9|28888.83|28888.83|0
1643016010000|2022-01-24 09:20:10|28888.59|28888.59|28888.59|28888.59|28888.59|28888.59|28888.59|28888.59|0
1643016040000|2022-01-24 09:20:40|28906.26|28906.26|28906.26|28906.26|28906.26|28906.26|28906.26|28906.26|0
1643016060000|2022-01-24 09:21:00|28905.66|28905.66|28905.66|28905.66|28905.66|28905.66|28905.66|28905.66|0
1643016080000|2022-01-24 09:21:20|28898.59|28898.59|28898.59|28898.59|28898.59|28898.59|28898.59|28898.59|0
1643016090000|2022-01-24 09:21:30|28898.83|28898.83|28891.52|28891.52|28898.83|28898.83|28891.52|28891.52|0
1643016100000|2022-01-24 09:21:40|28895.06|28895.06|28888.23|28888.23|28895.06|28895.06|28887.99|28887.99|0
1643016110000|2022-01-24 09:21:50|28895.3|28895.3|28895.3|28895.3|28895.3|28895.3|28895.3|28895.3|0
1643016120000|2022-01-24 09:22:00|28891.76|28891.76|28891.52|28891.52|28891.76|28891.76|28891.52|28891.52|0
1643016130000|2022-01-24 09:22:10|28891.76|28891.76|28880.92|28880.92|28891.76|28891.76|28880.92|28880.92|0
1643016160000|2022-01-24 09:22:40|28866.78|28866.78|28866.78|28866.78|28866.78|28866.78|28866.78|28866.78|0
1643016170000|2022-01-24 09:22:50|28866.18|28866.18|28866.18|28866.18|28866.18|28866.18|28866.18|28866.18|0
1643016180000|2022-01-24 09:23:00|28865.58|28865.58|28865.58|28865.58|28865.58|28865.58|28865.58|28865.58|0
1643016190000|2022-01-24 09:23:10|28876.18|28876.18|28876.18|28876.18|28876.18|28876.18|28876.18|28876.18|0
1643016230000|2022-01-24 09:23:50|28872.65|28872.65|28872.65|28872.65|28872.65|28872.65|28872.65|28872.65|0
1643016240000|2022-01-24 09:24:00|28879.72|28879.72|28879.72|28879.72|28879.72|28879.72|28879.72|28879.72|0
1643016250000|2022-01-24 09:24:10|28883.25|28883.25|28883.25|28883.25|28883.25|28883.25|28883.25|28883.25|0
1643016300000|2022-01-24 09:25:00|28895.06|28895.06|28908.6|28908.6|28908.6|28908.6|28894.46|28894.46|0
1643016310000|2022-01-24 09:25:10|28912.13|28912.13|28912.13|28912.13|28912.13|28912.13|28912.13|28912.13|0
1643016350000|2022-01-24 09:25:50|28905.06|28905.06|28901.53|28901.53|28905.06|28905.06|28901.53|28901.53|0
1643016360000|2022-01-24 09:26:00|28897.99|28897.99|28905.06|28905.06|28905.06|28905.06|28897.99|28897.99|0
1643016380000|2022-01-24 09:26:20|28905.66|28905.66|28904.69|28904.69|28905.66|28905.66|28904.69|28904.69|0
1643016400000|2022-01-24 09:26:40|28905.18|28905.18|28909.2|28909.2|28909.2|28909.2|28905.18|28905.18|0
1643016430000|2022-01-24 09:27:10|28905.66|28905.66|28905.66|28905.66|28905.66|28905.66|28905.66|28905.66|0
1643016440000|2022-01-24 09:27:20|28902.13|28902.13|28902.13|28902.13|28902.13|28902.13|28902.13|28902.13|0
1643016450000|2022-01-24 09:27:30|28901.53|28901.53|28901.53|28901.53|28901.53|28901.53|28901.53|28901.53|0
1643016470000|2022-01-24 09:27:50|28897.99|28897.99|28897.99|28897.99|28897.99|28897.99|28897.99|28897.99|0
1643016480000|2022-01-24 09:28:00|28901.53|28901.53|28901.53|28901.53|28901.53|28901.53|28901.53|28901.53|0
1643016510000|2022-01-24 09:28:30|28905.06|28905.06|28905.06|28905.06|28905.06|28905.06|28905.06|28905.06|0
1643016520000|2022-01-24 09:28:40|28897.99|28897.99|28901.53|28901.53|28901.53|28901.53|28897.99|28897.99|0
1643016530000|2022-01-24 09:28:50|28908.6|28908.6|28908.6|28908.6|28908.6|28908.6|28908.6|28908.6|0
1643016540000|2022-01-24 09:29:00|28908.84|28908.84|28908.84|28908.84|28908.84|28908.84|28908.84|28908.84|0
1643016550000|2022-01-24 09:29:10|28909.08|28909.08|28902.01|28902.01|28909.08|28909.08|28902.01|28902.01|0
1643016580000|2022-01-24 09:29:40|28891.41|28891.41|28884.34|28884.34|28891.41|28891.41|28884.34|28884.34|0
1643016600000|2022-01-24 09:30:00|28883.13|28883.13|28882.72|28882.72|28883.13|28883.13|28882.72|28882.72|0
1643016620000|2022-01-24 09:30:20|28889.79|28889.79|28889.79|28889.79|28889.79|28889.79|28889.79|28889.79|0
1643016630000|2022-01-24 09:30:30|28890.39|28890.39|28890.39|28890.39|28890.39|28890.39|28890.39|28890.39|0
1643016660000|2022-01-24 09:31:00|28890.15|28890.15|28886.62|28886.62|28890.15|28890.15|28886.62|28886.62|0
1643016670000|2022-01-24 09:31:10|28890.15|28890.15|28890.15|28890.15|28890.15|28890.15|28890.15|28890.15|0
1643016690000|2022-01-24 09:31:30|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|0
1643016720000|2022-01-24 09:32:00|28883.08|28883.08|28883.08|28883.08|28883.08|28883.08|28883.08|28883.08|0
1643016740000|2022-01-24 09:32:20|28876.01|28876.01|28876.01|28876.01|28876.01|28876.01|28876.01|28876.01|0
1643016750000|2022-01-24 09:32:30|28879.55|28879.55|28879.55|28879.55|28879.55|28879.55|28879.55|28879.55|0
1643016760000|2022-01-24 09:32:40|28886.62|28886.62|28886.62|28886.62|28886.62|28886.62|28886.62|28886.62|0
1643016780000|2022-01-24 09:33:00|28879.55|28879.55|28879.55|28879.55|28879.55|28879.55|28879.55|28879.55|0
1643016810000|2022-01-24 09:33:30|28876.01|28876.01|28876.01|28876.01|28876.01|28876.01|28876.01|28876.01|0
1643016820000|2022-01-24 09:33:40|28879.55|28879.55|28883.08|28883.08|28883.08|28883.08|28879.55|28879.55|0
1643016840000|2022-01-24 09:34:00|28876.01|28876.01|28876.01|28876.01|28876.01|28876.01|28876.01|28876.01|0
1643016860000|2022-01-24 09:34:20|28872.48|28872.48|28872.48|28872.48|28872.48|28872.48|28872.48|28872.48|0
1643016880000|2022-01-24 09:34:40|28871.88|28871.88|28871.88|28871.88|28871.88|28871.88|28871.88|28871.88|0
1643016890000|2022-01-24 09:34:50|28864.81|28864.81|28864.4|28864.4|28864.81|28864.81|28864.4|28864.4|0
1643016910000|2022-01-24 09:35:10|28864.16|28864.16|28864.16|28864.16|28864.16|28864.16|28864.16|28864.16|0
1643016960000|2022-01-24 09:36:00|28862.95|28862.95|28863.44|28863.44|28863.44|28863.44|28862.95|28862.95|0
1643016980000|2022-01-24 09:36:20|28859.9|28859.9|28859.9|28859.9|28859.9|28859.9|28859.9|28859.9|0
1643017000000|2022-01-24 09:36:40|28861.11|28861.11|28861.11|28861.11|28861.11|28861.11|28861.11|28861.11|0
1643017010000|2022-01-24 09:36:50|28864.64|28864.64|28864.64|28864.64|28864.64|28864.64|28864.64|28864.64|0
1643017020000|2022-01-24 09:37:00|28871.71|28871.71|28875.57|28875.57|28875.57|28875.57|28871.71|28871.71|0
1643017040000|2022-01-24 09:37:20|28879.1|28879.1|28879.1|28879.1|28879.1|28879.1|28879.1|28879.1|0
1643017090000|2022-01-24 09:38:10|28875.57|28875.57|28875.57|28875.57|28875.57|28875.57|28875.57|28875.57|0
1643017100000|2022-01-24 09:38:20|28882.64|28882.64|28864.55|28864.55|28882.64|28882.64|28864.55|28864.55|0
1643017110000|2022-01-24 09:38:30|28863.58|28863.58|28863.58|28863.58|28863.58|28863.58|28863.58|28863.58|0
1643017120000|2022-01-24 09:38:40|28860.05|28860.05|28860.05|28860.05|28860.05|28860.05|28860.05|28860.05|0
1643017140000|2022-01-24 09:39:00|28858.85|28858.85|28858.85|28858.85|28858.85|28858.85|28858.85|28858.85|0
1643017200000|2022-01-24 09:40:00|28855.31|28855.31|28854.83|28854.83|28855.31|28855.31|28854.83|28854.83|0
1643017210000|2022-01-24 09:40:10|28858.36|28858.36|28858.36|28858.36|28858.36|28858.36|28858.36|28858.36|0
1643017270000|2022-01-24 09:41:10|28865.43|28865.43|28868.97|28868.97|28868.97|28868.97|28865.43|28865.43|0
1643017280000|2022-01-24 09:41:20|28865.43|28865.43|28865.43|28865.43|28865.43|28865.43|28865.43|28865.43|0
1643017290000|2022-01-24 09:41:30|28858.36|28858.36|28857.76|28857.76|28858.36|28858.36|28857.76|28857.76|0
1643017300000|2022-01-24 09:41:40|28850.69|28850.69|28854.23|28854.23|28854.23|28854.23|28850.69|28850.69|0
1643017320000|2022-01-24 09:42:00|28853.98|28853.98|28865.07|28865.07|28865.07|28865.07|28853.98|28853.98|0
1643017380000|2022-01-24 09:43:00|28868.61|28868.61|28867.79|28867.79|28868.61|28868.61|28867.79|28867.79|0
1643017400000|2022-01-24 09:43:20|28867.38|28867.38|28867.38|28867.38|28867.38|28867.38|28867.38|28867.38|0
1643017410000|2022-01-24 09:43:30|28860.31|28860.31|28863.84|28863.84|28863.84|28863.84|28860.31|28860.31|0
1643017420000|2022-01-24 09:43:40|28867.38|28867.38|28867.38|28867.38|28867.38|28867.38|28867.38|28867.38|0
1643017430000|2022-01-24 09:43:50|28867.79|28867.79|28871.32|28871.32|28871.32|28871.32|28867.79|28867.79|0
1643017450000|2022-01-24 09:44:10|28867.79|28867.79|28867.79|28867.79|28867.79|28867.79|28867.79|28867.79|0
1643017470000|2022-01-24 09:44:30|28867.3|28867.3|28867.3|28867.3|28867.3|28867.3|28867.3|28867.3|0
1643017490000|2022-01-24 09:44:50|28866.89|28866.89|28852.75|28852.75|28866.89|28866.89|28852.75|28852.75|0
1643017500000|2022-01-24 09:45:00|28852.34|28852.34|28851.74|28851.74|28852.34|28852.34|28851.74|28851.74|0
1643017520000|2022-01-24 09:45:20|28850.54|28850.54|28849.94|28849.94|28850.54|28850.54|28849.94|28849.94|0
1643017530000|2022-01-24 09:45:30|28842.87|28842.87|28842.87|28842.87|28842.87|28842.87|28842.87|28842.87|0
1643017550000|2022-01-24 09:45:50|28835.8|28835.8|28835.8|28835.8|28835.8|28835.8|28835.8|28835.8|0
1643017560000|2022-01-24 09:46:00|28835.32|28835.32|28834.35|28834.35|28835.32|28835.32|28834.35|28834.35|0
1643017590000|2022-01-24 09:46:30|28830.81|28830.81|28829.59|28829.59|28830.81|28830.81|28829.59|28829.59|0
1643017600000|2022-01-24 09:46:40|28829.83|28829.83|28829.59|28829.59|28829.83|28829.83|28829.59|28829.59|0
1643017610000|2022-01-24 09:46:50|28829.34|28829.34|28829.34|28829.34|28829.34|28829.34|28829.34|28829.34|0
1643017620000|2022-01-24 09:47:00|28836.41|28836.41|28839.35|28839.35|28839.95|28839.95|28836.41|28836.41|0
1643017630000|2022-01-24 09:47:10|28839.83|28839.83|28836.3|28836.3|28839.83|28839.83|28836.3|28836.3|0
1643017640000|2022-01-24 09:47:20|28836.54|28836.54|28836.54|28836.54|28836.54|28836.54|28836.54|28836.54|0
1643017690000|2022-01-24 09:48:10|28835.81|28835.81|28832.28|28832.28|28835.81|28835.81|28832.28|28832.28|0
1643017700000|2022-01-24 09:48:20|28832.04|28832.04|28831.79|28831.79|28832.04|28832.04|28831.79|28831.79|0
1643017710000|2022-01-24 09:48:30|28831.38|28831.38|28824.31|28824.31|28831.38|28831.38|28824.31|28824.31|0
1643017750000|2022-01-24 09:49:10|28834.92|28834.92|28834.92|28834.92|28834.92|28834.92|28834.92|28834.92|0
1643017760000|2022-01-24 09:49:20|28838.45|28838.45|28838.45|28838.45|28838.45|28838.45|28838.45|28838.45|0
1643017770000|2022-01-24 09:49:30|28834.92|28834.92|28831.38|28831.38|28834.92|28834.92|28827.85|28827.85|0
1643017790000|2022-01-24 09:49:50|28834.92|28834.92|28834.92|28834.92|28834.92|28834.92|28834.92|28834.92|0
1643017810000|2022-01-24 09:50:10|28838.45|28838.45|28841.99|28841.99|28841.99|28841.99|28838.45|28838.45|0
1643017830000|2022-01-24 09:50:30|28842.59|28842.59|28846.12|28846.12|28846.12|28846.12|28842.59|28842.59|0
1643017860000|2022-01-24 09:51:00|28860.26|28860.26|28872.17|28872.17|28875.22|28875.22|28860.26|28860.26|0
1643017870000|2022-01-24 09:51:10|28868.64|28868.64|28865.1|28865.1|28868.64|28868.64|28865.1|28865.1|0
1643017900000|2022-01-24 09:51:40|28861.57|28861.57|28861.57|28861.57|28861.57|28861.57|28861.57|28861.57|0
1643017920000|2022-01-24 09:52:00|28862.17|28862.17|28862.77|28862.77|28862.77|28862.77|28862.17|28862.17|0
1643017950000|2022-01-24 09:52:30|28876.91|28876.91|28880.44|28880.44|28880.44|28880.44|28876.91|28876.91|0
1643017960000|2022-01-24 09:52:40|28873.37|28873.37|28862.77|28862.77|28873.37|28873.37|28862.77|28862.77|0
1643017970000|2022-01-24 09:52:50|28862.36|28862.36|28862.12|28862.12|28862.36|28862.36|28862.12|28862.12|0
1643017980000|2022-01-24 09:53:00|28865.65|28865.65|28865.65|28865.65|28865.65|28865.65|28865.65|28865.65|0
1643017990000|2022-01-24 09:53:10|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|28865.05|0
1643018030000|2022-01-24 09:53:50|28857.98|28857.98|28857.98|28857.98|28857.98|28857.98|28857.98|28857.98|0
1643018040000|2022-01-24 09:54:00|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|28857.38|0
1643018060000|2022-01-24 09:54:20|28860.92|28860.92|28860.92|28860.92|28860.92|28860.92|28860.92|28860.92|0
1643018090000|2022-01-24 09:54:50|28853.85|28853.85|28853.85|28853.85|28853.85|28853.85|28853.85|28853.85|0
1643018120000|2022-01-24 09:55:20|28860.92|28860.92|28861.4|28861.4|28861.4|28861.4|28860.92|28860.92|0
1643018140000|2022-01-24 09:55:40|28854.33|28854.33|28854.33|28854.33|28854.33|28854.33|28854.33|28854.33|0
1643018160000|2022-01-24 09:56:00|28861.4|28861.4|28864.93|28864.93|28864.93|28864.93|28861.4|28861.4|0
1643018210000|2022-01-24 09:56:50|28868.47|28868.47|28872|28872|28872|28872|28868.47|28868.47|0
1643018230000|2022-01-24 09:57:10|28875.54|28875.54|28875.54|28875.54|28875.54|28875.54|28875.54|28875.54|0
1643018250000|2022-01-24 09:57:30|28876.74|28876.74|28876.74|28876.74|28876.74|28876.74|28876.74|28876.74|0
1643018270000|2022-01-24 09:57:50|28883.81|28883.81|28883.81|28883.81|28883.81|28883.81|28883.81|28883.81|0
1643018280000|2022-01-24 09:58:00|28880.28|28880.28|28880.28|28880.28|28880.28|28880.28|28880.28|28880.28|0
1643018300000|2022-01-24 09:58:20|28873.21|28873.21|28876.74|28876.74|28876.74|28876.74|28873.21|28873.21|0
1643018310000|2022-01-24 09:58:30|28869.67|28869.67|28869.67|28869.67|28869.67|28869.67|28869.67|28869.67|0
1643018340000|2022-01-24 09:59:00|28873.21|28873.21|28873.21|28873.21|28873.21|28873.21|28873.21|28873.21|0
1643018360000|2022-01-24 09:59:20|28880.28|28880.28|28880.28|28880.28|28880.28|28880.28|28880.28|28880.28|0
1643018380000|2022-01-24 09:59:40|28883.81|28883.81|28883.81|28883.81|28883.81|28883.81|28883.81|28883.81|0
1643018400000|2022-01-24 10:00:00|28880.28|28880.28|28877.34|28877.34|28880.28|28880.28|28877.34|28877.34|0
1643018440000|2022-01-24 10:00:40|28873.81|28873.81|28873.81|28873.81|28873.81|28873.81|28873.81|28873.81|0
1643018450000|2022-01-24 10:00:50|28870.27|28870.27|28866.74|28866.74|28870.27|28870.27|28866.14|28866.14|0
1643018500000|2022-01-24 10:01:40|28866.33|28866.33|28866.93|28866.93|28866.93|28866.93|28866.33|28866.33|0
1643018510000|2022-01-24 10:01:50|28863.39|28863.39|28863.39|28863.39|28863.39|28863.39|28863.39|28863.39|0
1643018520000|2022-01-24 10:02:00|28862.79|28862.79|28855.72|28855.72|28862.79|28862.79|28855.72|28855.72|0
1643018530000|2022-01-24 10:02:10|28852.19|28852.19|28851.18|28851.18|28852.19|28852.19|28851.18|28851.18|0
1643018540000|2022-01-24 10:02:20|28844.11|28844.11|28844.11|28844.11|28844.11|28844.11|28844.11|28844.11|0
1643018550000|2022-01-24 10:02:30|28840.57|28840.57|28840.57|28840.57|28840.57|28840.57|28840.57|28840.57|0
1643018560000|2022-01-24 10:02:40|28839.97|28839.97|28839.97|28839.97|28839.97|28839.97|28839.97|28839.97|0
1643018590000|2022-01-24 10:03:10|28839.49|28839.49|28839.49|28839.49|28839.49|28839.49|28839.49|28839.49|0
1643018600000|2022-01-24 10:03:20|28838.76|28838.76|28831.69|28831.69|28838.76|28838.76|28828.16|28828.16|0
1643018650000|2022-01-24 10:04:10|28828.16|28828.16|28828.16|28828.16|28828.16|28828.16|28828.16|28828.16|0
1643018690000|2022-01-24 10:04:50|28818.68|28818.68|28818.87|28818.87|28818.87|28818.87|28818.68|28818.68|0
1643018700000|2022-01-24 10:05:00|28819.47|28819.47|28819.96|28819.96|28819.96|28819.96|28819.47|28819.47|0
1643018710000|2022-01-24 10:05:10|28827.03|28827.03|28827.03|28827.03|28827.03|28827.03|28827.03|28827.03|0
1643018720000|2022-01-24 10:05:20|28823.49|28823.49|28823.49|28823.49|28823.49|28823.49|28823.49|28823.49|0
1643018730000|2022-01-24 10:05:30|28824.09|28824.09|28824.09|28824.09|28824.09|28824.09|28824.09|28824.09|0
1643018740000|2022-01-24 10:05:40|28824.5|28824.5|28824.5|28824.5|28824.5|28824.5|28824.5|28824.5|0
1643018750000|2022-01-24 10:05:50|28820.97|28820.97|28820.97|28820.97|28820.97|28820.97|28820.97|28820.97|0
1643018760000|2022-01-24 10:06:00|28820.37|28820.37|28820.37|28820.37|28820.37|28820.37|28820.37|28820.37|0
1643018770000|2022-01-24 10:06:10|28819.77|28819.77|28820.37|28820.37|28820.37|28820.37|28819.77|28819.77|0
1643018780000|2022-01-24 10:06:20|28819.77|28819.77|28819.77|28819.77|28819.77|28819.77|28819.77|28819.77|0
1643018790000|2022-01-24 10:06:30|28812.7|28812.7|28805.63|28805.63|28812.7|28812.7|28805.63|28805.63|0
1643018800000|2022-01-24 10:06:40|28805.22|28805.22|28805.63|28805.63|28805.63|28805.63|28805.22|28805.22|0
1643018810000|2022-01-24 10:06:50|28805.22|28805.22|28804.9|28804.9|28805.63|28805.63|28804.9|28804.9|0
1643018820000|2022-01-24 10:07:00|28803.7|28803.7|28803.7|28803.7|28803.7|28803.7|28803.7|28803.7|0
1643018830000|2022-01-24 10:07:10|28803.94|28803.94|28803.94|28803.94|28803.94|28803.94|28803.94|28803.94|0
1643018840000|2022-01-24 10:07:20|28803.7|28803.7|28803.7|28803.7|28803.7|28803.7|28803.7|28803.7|0
1643018850000|2022-01-24 10:07:30|28796.63|28796.63|28796.63|28796.63|28796.63|28796.63|28796.63|28796.63|0
1643018870000|2022-01-24 10:07:50|28789.56|28789.56|28789.32|28789.32|28789.56|28789.56|28789.32|28789.32|0
1643018880000|2022-01-24 10:08:00|28789.08|28789.08|28788.48|28788.48|28789.08|28789.08|28788.48|28788.48|0
1643018890000|2022-01-24 10:08:10|28787.66|28787.66|28787.66|28787.66|28787.66|28787.66|28787.66|28787.66|0
1643018900000|2022-01-24 10:08:20|28780.59|28780.59|28780.59|28780.59|28780.59|28780.59|28780.59|28780.59|0
1643018930000|2022-01-24 10:08:50|28781|28781|28781|28781|28781|28781|28781|28781|0
1643018950000|2022-01-24 10:09:10|28788.07|28788.07|28788.07|28788.07|28788.07|28788.07|28788.07|28788.07|0
1643018970000|2022-01-24 10:09:30|28784.53|28784.53|28784.53|28784.53|28784.53|28784.53|28784.53|28784.53|0
1643018980000|2022-01-24 10:09:40|28784.29|28784.29|28784.29|28784.29|28784.29|28784.29|28784.29|28784.29|0
1643019000000|2022-01-24 10:10:00|28780.75|28780.75|28780.75|28780.75|28780.75|28780.75|28780.75|28780.75|0
1643019010000|2022-01-24 10:10:10|28784.29|28784.29|28784.29|28784.29|28784.29|28784.29|28784.29|28784.29|0
1643019020000|2022-01-24 10:10:20|28791.36|28791.36|28791.36|28791.36|28791.36|28791.36|28791.36|28791.36|0
1643019030000|2022-01-24 10:10:30|28787.82|28787.82|28787.82|28787.82|28787.82|28787.82|28787.82|28787.82|0
1643019040000|2022-01-24 10:10:40|28784.29|28784.29|28784.29|28784.29|28784.29|28784.29|28784.29|28784.29|0
1643019050000|2022-01-24 10:10:50|28780.75|28780.75|28787.82|28787.82|28787.82|28787.82|28780.75|28780.75|0
1643019100000|2022-01-24 10:11:40|28798.43|28798.43|28798.43|28798.43|28798.43|28798.43|28798.43|28798.43|0
1643019120000|2022-01-24 10:12:00|28798.02|28798.02|28798.02|28798.02|28798.02|28798.02|28798.02|28798.02|0
1643019140000|2022-01-24 10:12:20|28790.95|28790.95|28790.95|28790.95|28790.95|28790.95|28790.95|28790.95|0
1643019170000|2022-01-24 10:12:50|28789.15|28789.15|28789.15|28789.15|28789.15|28789.15|28789.15|28789.15|0
1643019180000|2022-01-24 10:13:00|28788.9|28788.9|28788.9|28788.9|28788.9|28788.9|28788.9|28788.9|0
1643019200000|2022-01-24 10:13:20|28795.97|28795.97|28795.97|28795.97|28795.97|28795.97|28795.97|28795.97|0
1643019210000|2022-01-24 10:13:30|28788.9|28788.9|28788.9|28788.9|28788.9|28788.9|28788.9|28788.9|0
1643019240000|2022-01-24 10:14:00|28792.44|28792.44|28792.44|28792.44|28792.44|28792.44|28792.44|28792.44|0
1643019250000|2022-01-24 10:14:10|28788.9|28788.9|28788.9|28788.9|28788.9|28788.9|28788.9|28788.9|0
1643019300000|2022-01-24 10:15:00|28788.3|28788.3|28788.3|28788.3|28788.3|28788.3|28788.3|28788.3|0
1643019320000|2022-01-24 10:15:20|28781.23|28781.23|28777.7|28777.7|28781.23|28781.23|28777.7|28777.7|0
1643019330000|2022-01-24 10:15:30|28774.16|28774.16|28774.16|28774.16|28774.16|28774.16|28774.16|28774.16|0
1643019360000|2022-01-24 10:16:00|28777.7|28777.7|28777.7|28777.7|28777.7|28777.7|28777.7|28777.7|0
1643019420000|2022-01-24 10:17:00|28778.18|28778.18|28777.94|28777.94|28778.18|28778.18|28777.94|28777.94|0
1643019460000|2022-01-24 10:17:40|28770.87|28770.87|28770.87|28770.87|28770.87|28770.87|28770.87|28770.87|0
1643019470000|2022-01-24 10:17:50|28767.34|28767.34|28767.34|28767.34|28767.34|28767.34|28767.34|28767.34|0
1643019500000|2022-01-24 10:18:20|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|0
1643019510000|2022-01-24 10:18:30|28766.68|28766.68|28766.68|28766.68|28766.68|28766.68|28766.68|28766.68|0
1643019520000|2022-01-24 10:18:40|28763.15|28763.15|28745.69|28745.69|28763.15|28763.15|28745.69|28745.69|0
1643019530000|2022-01-24 10:18:50|28745.21|28745.21|28745.21|28745.21|28745.21|28745.21|28744.39|28744.39|0
1643019560000|2022-01-24 10:19:20|28748.74|28748.74|28748.74|28748.74|28748.74|28748.74|28748.74|28748.74|0
1643019570000|2022-01-24 10:19:30|28747.54|28747.54|28746.94|28746.94|28747.54|28747.54|28746.94|28746.94|0
1643019580000|2022-01-24 10:19:40|28746.22|28746.22|28746.22|28746.22|28746.22|28746.22|28746.22|28746.22|0
1643019590000|2022-01-24 10:19:50|28749.75|28749.75|28749.75|28749.75|28749.75|28749.75|28749.75|28749.75|0
1643019600000|2022-01-24 10:20:00|28750.35|28750.35|28750.35|28750.35|28750.35|28750.35|28750.35|28750.35|0
1643019610000|2022-01-24 10:20:10|28760.96|28760.96|28760.96|28760.96|28760.96|28760.96|28760.96|28760.96|0
1643019620000|2022-01-24 10:20:20|28757.42|28757.42|28760.96|28760.96|28760.96|28760.96|28757.42|28757.42|0
1643019630000|2022-01-24 10:20:30|28764.49|28764.49|28764.49|28764.49|28764.49|28764.49|28764.49|28764.49|0
1643019640000|2022-01-24 10:20:40|28770.43|28770.43|28778.51|28778.51|28778.51|28778.51|28769.83|28769.83|0
1643019660000|2022-01-24 10:21:00|28782.05|28782.05|28782.05|28782.05|28782.05|28782.05|28782.05|28782.05|0
1643019670000|2022-01-24 10:21:10|28778.51|28778.51|28778.51|28778.51|28778.51|28778.51|28774.98|28774.98|0
1643019710000|2022-01-24 10:21:50|28779.24|28779.24|28771.68|28771.68|28779.24|28779.24|28764.61|28764.61|0
1643019750000|2022-01-24 10:22:30|28771.08|28771.08|28772.28|28772.28|28772.28|28772.28|28771.08|28771.08|0
1643019760000|2022-01-24 10:22:40|28765.21|28765.21|28765.21|28765.21|28765.21|28765.21|28765.21|28765.21|0
1643019770000|2022-01-24 10:22:50|28764.01|28764.01|28760.48|28760.48|28764.01|28764.01|28753.41|28753.41|0
1643019780000|2022-01-24 10:23:00|28764.01|28764.01|28764.01|28764.01|28764.01|28764.01|28764.01|28764.01|0
1643019790000|2022-01-24 10:23:10|28764.42|28764.42|28764.42|28764.42|28764.42|28764.42|28764.42|28764.42|0
1643019850000|2022-01-24 10:24:10|28760.89|28760.89|28760.89|28760.89|28760.89|28760.89|28760.89|28760.89|0
1643019860000|2022-01-24 10:24:20|28760.64|28760.64|28760.89|28760.89|28760.89|28760.89|28760.4|28760.4|0
1643019890000|2022-01-24 10:24:50|28753.82|28753.82|28753.22|28753.22|28753.82|28753.82|28752.62|28752.62|0
1643019910000|2022-01-24 10:25:10|28760.29|28760.29|28766.87|28766.87|28767.36|28767.36|28760.29|28760.29|0
1643019920000|2022-01-24 10:25:20|28773.94|28773.94|28773.94|28773.94|28773.94|28773.94|28773.94|28773.94|0
1643019960000|2022-01-24 10:26:00|28777.48|28777.48|28784.55|28784.55|28784.55|28784.55|28777.48|28777.48|0
1643020040000|2022-01-24 10:27:20|28791.62|28791.62|28791.62|28791.62|28791.62|28791.62|28791.62|28791.62|0
1643020080000|2022-01-24 10:28:00|28798.69|28798.69|28798.69|28798.69|28798.69|28798.69|28798.69|28798.69|0
1643020110000|2022-01-24 10:28:30|28799.41|28799.41|28799.41|28799.41|28799.41|28799.41|28799.41|28799.41|0
1643020120000|2022-01-24 10:28:40|28799.65|28799.65|28795.88|28795.88|28799.65|28799.65|28795.88|28795.88|0
1643020140000|2022-01-24 10:29:00|28788.81|28788.81|28781.14|28781.14|28788.81|28788.81|28778.2|28778.2|0
1643020170000|2022-01-24 10:29:30|28781.74|28781.74|28785.27|28785.27|28785.27|28785.27|28781.14|28781.14|0
1643020200000|2022-01-24 10:30:00|28781.74|28781.74|28781.74|28781.74|28781.74|28781.74|28781.74|28781.74|0
1643020210000|2022-01-24 10:30:10|28785.27|28785.27|28785.27|28785.27|28785.27|28785.27|28781.74|28781.74|0
1643020220000|2022-01-24 10:30:20|28788.81|28788.81|28788.81|28788.81|28788.81|28788.81|28788.81|28788.81|0
1643020240000|2022-01-24 10:30:40|28788.08|28788.08|28788.08|28788.08|28788.08|28788.08|28788.08|28788.08|0
1643020250000|2022-01-24 10:30:50|28795.15|28795.15|28794.91|28794.91|28795.15|28795.15|28794.91|28794.91|0
1643020260000|2022-01-24 10:31:00|28787.84|28787.84|28787.84|28787.84|28787.84|28787.84|28787.84|28787.84|0
1643020270000|2022-01-24 10:31:10|28786.64|28786.64|28786.64|28786.64|28786.64|28786.64|28786.64|28786.64|0
1643020280000|2022-01-24 10:31:20|28783.1|28783.1|28779.57|28779.57|28783.1|28783.1|28779.57|28779.57|0
1643020340000|2022-01-24 10:32:20|28783.1|28783.1|28783.1|28783.1|28783.1|28783.1|28783.1|28783.1|0
1643020360000|2022-01-24 10:32:40|28786.64|28786.64|28795.15|28795.15|28795.15|28795.15|28786.64|28786.64|0
1643020380000|2022-01-24 10:33:00|28796.35|28796.35|28797.17|28797.17|28797.17|28797.17|28796.35|28796.35|0
1643020390000|2022-01-24 10:33:10|28800.71|28800.71|28804.24|28804.24|28804.24|28804.24|28800.71|28800.71|0
1643020400000|2022-01-24 10:33:20|28804.73|28804.73|28804.73|28804.73|28804.73|28804.73|28804.73|28804.73|0
1643020420000|2022-01-24 10:33:40|28804.13|28804.13|28807.66|28807.66|28807.66|28807.66|28804.13|28804.13|0
1643020440000|2022-01-24 10:34:00|28811.2|28811.2|28811.2|28811.2|28811.2|28811.2|28811.2|28811.2|0
1643020450000|2022-01-24 10:34:10|28814.73|28814.73|28814.73|28814.73|28814.73|28814.73|28814.73|28814.73|0
1643020460000|2022-01-24 10:34:20|28807.66|28807.66|28807.66|28807.66|28807.66|28807.66|28807.66|28807.66|0
1643020480000|2022-01-24 10:34:40|28804.13|28804.13|28803.52|28803.52|28804.13|28804.13|28803.52|28803.52|0
1643020530000|2022-01-24 10:35:30|28789.38|28789.38|28789.38|28789.38|28789.38|28789.38|28789.38|28789.38|0
1643020570000|2022-01-24 10:36:10|28785.85|28785.85|28785.85|28785.85|28785.85|28785.85|28785.85|28785.85|0
1643020580000|2022-01-24 10:36:20|28789.38|28789.38|28789.38|28789.38|28789.38|28789.38|28789.38|28789.38|0
1643020620000|2022-01-24 10:37:00|28788.9|28788.9|28788.9|28788.9|28788.9|28788.9|28788.9|28788.9|0
1643020700000|2022-01-24 10:38:20|28792.44|28792.44|28792.44|28792.44|28792.44|28792.44|28792.44|28792.44|0
1643020720000|2022-01-24 10:38:40|28793.04|28793.04|28788.68|28788.68|28793.04|28793.04|28788.68|28788.68|0
1643020740000|2022-01-24 10:39:00|28792.22|28792.22|28792.22|28792.22|28792.22|28792.22|28792.22|28792.22|0
1643020750000|2022-01-24 10:39:10|28791.97|28791.97|28791.97|28791.97|28791.97|28791.97|28791.97|28791.97|0
1643020770000|2022-01-24 10:39:30|28790.17|28790.17|28790.17|28790.17|28790.17|28790.17|28790.17|28790.17|0
1643020780000|2022-01-24 10:39:40|28786.64|28786.64|28786.4|28786.4|28786.64|28786.64|28786.4|28786.4|0
1643020840000|2022-01-24 10:40:40|28779.33|28779.33|28779.33|28779.33|28779.33|28779.33|28779.33|28779.33|0
1643020860000|2022-01-24 10:41:00|28778.92|28778.92|28777.71|28777.71|28778.92|28778.92|28777.71|28777.71|0
1643020880000|2022-01-24 10:41:20|28776.75|28776.75|28776.75|28776.75|28776.75|28776.75|28776.75|28776.75|0
1643020890000|2022-01-24 10:41:30|28787.35|28787.35|28783.82|28783.82|28787.35|28787.35|28783.82|28783.82|0
1643020900000|2022-01-24 10:41:40|28783.21|28783.21|28783.82|28783.82|28783.82|28783.82|28783.21|28783.21|0
1643020920000|2022-01-24 10:42:00|28787.35|28787.35|28787.35|28787.35|28787.35|28787.35|28787.35|28787.35|0
1643020960000|2022-01-24 10:42:40|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|28780.28|0
1643020970000|2022-01-24 10:42:50|28779.68|28779.68|28765.9|28765.9|28779.68|28779.68|28764.7|28764.7|0
1643020980000|2022-01-24 10:43:00|28762.36|28762.36|28762.36|28762.36|28762.36|28762.36|28762.36|28762.36|0
1643021000000|2022-01-24 10:43:20|28761.95|28761.95|28762.36|28762.36|28762.36|28762.36|28761.95|28761.95|0
1643021020000|2022-01-24 10:43:40|28765.9|28765.9|28765.9|28765.9|28765.9|28765.9|28765.9|28765.9|0
1643021040000|2022-01-24 10:44:00|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|28764.7|0
1643021080000|2022-01-24 10:44:40|28763.5|28763.5|28763.5|28763.5|28763.5|28763.5|28763.5|28763.5|0
1643021090000|2022-01-24 10:44:50|28777.64|28777.64|28777.64|28777.64|28777.64|28777.64|28777.64|28777.64|0
1643021100000|2022-01-24 10:45:00|28777.39|28777.39|28777.39|28777.39|28777.39|28777.39|28777.39|28777.39|0
1643021110000|2022-01-24 10:45:10|28780.93|28780.93|28780.93|28780.93|28780.93|28780.93|28780.93|28780.93|0
1643021170000|2022-01-24 10:46:10|28777.39|28777.39|28777.39|28777.39|28777.39|28777.39|28777.39|28777.39|0
1643021190000|2022-01-24 10:46:30|28778.12|28778.12|28777.88|28777.88|28778.12|28778.12|28777.88|28777.88|0
1643021230000|2022-01-24 10:47:10|28778.36|28778.36|28778.77|28778.77|28778.77|28778.77|28778.36|28778.36|0
1643021250000|2022-01-24 10:47:30|28778.17|28778.17|28771.1|28771.1|28778.17|28778.17|28771.1|28771.1|0
1643021260000|2022-01-24 10:47:40|28767.57|28767.57|28768.17|28768.17|28768.17|28768.17|28767.57|28767.57|0
1643021280000|2022-01-24 10:48:00|28761.1|28761.1|28761.1|28761.1|28761.1|28761.1|28761.1|28761.1|0
1643021290000|2022-01-24 10:48:10|28758.69|28758.69|28758.09|28758.09|28758.69|28758.69|28758.09|28758.09|0
1643021300000|2022-01-24 10:48:20|28757.68|28757.68|28757.68|28757.68|28757.68|28757.68|28757.68|28757.68|0
1643021330000|2022-01-24 10:48:50|28757.08|28757.08|28757.08|28757.08|28757.08|28757.08|28757.08|28757.08|0
1643021350000|2022-01-24 10:49:10|28746.48|28746.48|28745.47|28745.47|28746.48|28746.48|28745.47|28745.47|0
1643021360000|2022-01-24 10:49:20|28745.88|28745.88|28745.88|28745.88|28745.88|28745.88|28745.88|28745.88|0
1643021380000|2022-01-24 10:49:40|28752.95|28752.95|28753.55|28753.55|28753.55|28753.55|28752.95|28752.95|0
1643021400000|2022-01-24 10:50:00|28750.01|28750.01|28750.01|28750.01|28750.01|28750.01|28750.01|28750.01|0
1643021420000|2022-01-24 10:50:20|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|28751.21|0
1643021440000|2022-01-24 10:50:40|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|28761.82|0
1643021460000|2022-01-24 10:51:00|28758.28|28758.28|28758.28|28758.28|28758.28|28758.28|28758.28|28758.28|0
1643021480000|2022-01-24 10:51:20|28757.08|28757.08|28757.08|28757.08|28757.68|28757.68|28756.48|28756.48|0
1643021550000|2022-01-24 10:52:30|28750.01|28750.01|28750.01|28750.01|28750.01|28750.01|28750.01|28750.01|0
1643021580000|2022-01-24 10:53:00|28753.55|28753.55|28753.55|28753.55|28753.55|28753.55|28753.55|28753.55|0
1643021610000|2022-01-24 10:53:30|28746.48|28746.48|28746.48|28746.48|28746.48|28746.48|28746.48|28746.48|0
1643021620000|2022-01-24 10:53:40|28746.72|28746.72|28746.48|28746.48|28746.72|28746.72|28746.48|28746.48|0
1643021630000|2022-01-24 10:53:50|28750.01|28750.01|28750.01|28750.01|28750.01|28750.01|28750.01|28750.01|0
1643021700000|2022-01-24 10:55:00|28742.94|28742.94|28742.94|28742.94|28742.94|28742.94|28742.94|28742.94|0
1643021710000|2022-01-24 10:55:10|28746.48|28746.48|28753.55|28753.55|28753.55|28753.55|28746.48|28746.48|0
1643021720000|2022-01-24 10:55:20|28753.14|28753.14|28752.95|28752.95|28753.55|28753.55|28752.95|28752.95|0
1643021730000|2022-01-24 10:55:30|28760.02|28760.02|28760.02|28760.02|28760.02|28760.02|28760.02|28760.02|0
1643021740000|2022-01-24 10:55:40|28763.55|28763.55|28763.55|28763.55|28763.55|28763.55|28763.55|28763.55|0
1643021750000|2022-01-24 10:55:50|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|0
1643021760000|2022-01-24 10:56:00|28774.16|28774.16|28774.16|28774.16|28774.16|28774.16|28774.16|28774.16|0
1643021770000|2022-01-24 10:56:10|28763.55|28763.55|28760.02|28760.02|28763.55|28763.55|28760.02|28760.02|0
1643021780000|2022-01-24 10:56:20|28763.55|28763.55|28770.62|28770.62|28770.62|28770.62|28763.55|28763.55|0
1643021820000|2022-01-24 10:57:00|28774.16|28774.16|28760.02|28760.02|28774.16|28774.16|28760.02|28760.02|0
1643021870000|2022-01-24 10:57:50|28770.62|28770.62|28770.62|28770.62|28770.62|28770.62|28770.62|28770.62|0
1643021880000|2022-01-24 10:58:00|28774.16|28774.16|28774.16|28774.16|28774.16|28774.16|28774.16|28774.16|0
1643021890000|2022-01-24 10:58:10|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|0
1643021900000|2022-01-24 10:58:20|28766.68|28766.68|28766.68|28766.68|28766.68|28766.68|28766.68|28766.68|0
1643021910000|2022-01-24 10:58:30|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|28767.09|0
1643021920000|2022-01-24 10:58:40|28766.84|28766.84|28766.84|28766.84|28766.84|28766.84|28766.84|28766.84|0
1643021940000|2022-01-24 10:59:00|28767.09|28767.09|28765.88|28765.88|28767.09|28767.09|28765.28|28765.28|0
1643021950000|2022-01-24 10:59:10|28765.28|28765.28|28765.28|28765.28|28765.28|28765.28|28765.28|28765.28|0
1643021970000|2022-01-24 10:59:30|28754.68|28754.68|28755.28|28755.28|28755.28|28755.28|28754.68|28754.68|0
1643021980000|2022-01-24 10:59:40|28758.81|28758.81|28758.81|28758.81|28758.81|28758.81|28758.81|28758.81|0
1643022030000|2022-01-24 11:00:30|28762.35|28762.35|28762.35|28762.35|28762.35|28762.35|28762.35|28762.35|0
1643022040000|2022-01-24 11:00:40|28758.81|28758.81|28758.81|28758.81|28758.81|28758.81|28758.81|28758.81|0
1643022050000|2022-01-24 11:00:50|28787.09|28787.09|28780.02|28780.02|28787.09|28787.09|28776.49|28776.49|0
1643022060000|2022-01-24 11:01:00|28776.49|28776.49|28772.95|28772.95|28776.49|28776.49|28772.95|28772.95|0
1643022070000|2022-01-24 11:01:10|28769.42|28769.42|28772.95|28772.95|28772.95|28772.95|28769.42|28769.42|0
1643022080000|2022-01-24 11:01:20|28776.49|28776.49|28776.49|28776.49|28776.49|28776.49|28776.49|28776.49|0
1643022090000|2022-01-24 11:01:30|28783.56|28783.56|28783.56|28783.56|28783.56|28783.56|28783.56|28783.56|0
1643022100000|2022-01-24 11:01:40|28780.02|28780.02|28780.27|28780.27|28780.27|28780.27|28780.02|28780.02|0
1643022120000|2022-01-24 11:02:00|28783.8|28783.8|28783.8|28783.8|28783.8|28783.8|28783.8|28783.8|0
1643022130000|2022-01-24 11:02:10|28776.73|28776.73|28776.73|28776.73|28776.73|28776.73|28776.73|28776.73|0
1643022150000|2022-01-24 11:02:30|28783.8|28783.8|28783.8|28783.8|28783.8|28783.8|28783.8|28783.8|0
1643022190000|2022-01-24 11:03:10|28780.27|28780.27|28780.27|28780.27|28780.27|28780.27|28780.27|28780.27|0
1643022220000|2022-01-24 11:03:40|28762.59|28762.59|28762.59|28762.59|28762.59|28762.59|28762.59|28762.59|0
1643022230000|2022-01-24 11:03:50|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|28766.13|0
1643022260000|2022-01-24 11:04:20|28759.06|28759.06|28761.77|28761.77|28762.59|28762.59|28759.06|28759.06|0
1643022280000|2022-01-24 11:04:40|28761.53|28761.53|28764.82|28764.82|28764.82|28764.82|28761.29|28761.29|0
1643022300000|2022-01-24 11:05:00|28757.75|28757.75|28757.75|28757.75|28757.75|28757.75|28757.75|28757.75|0
1643022320000|2022-01-24 11:05:20|28754.22|28754.22|28757.75|28757.75|28757.75|28757.75|28754.22|28754.22|0
1643022330000|2022-01-24 11:05:30|28758.48|28758.48|28758.48|28758.48|28758.48|28758.48|28758.48|28758.48|0
1643022340000|2022-01-24 11:05:40|28757.88|28757.88|28757.88|28757.88|28757.88|28757.88|28757.88|28757.88|0
1643022360000|2022-01-24 11:06:00|28761.41|28761.41|28761.41|28761.41|28761.41|28761.41|28761.41|28761.41|0
1643022390000|2022-01-24 11:06:30|28764.95|28764.95|28764.95|28764.95|28764.95|28764.95|28764.95|28764.95|0
1643022400000|2022-01-24 11:06:40|28765.67|28765.67|28765.67|28765.67|28765.67|28765.67|28765.67|28765.67|0
1643022420000|2022-01-24 11:07:00|28762.14|28762.14|28765.43|28765.43|28765.67|28765.67|28762.14|28762.14|0
1643022440000|2022-01-24 11:07:20|28765.67|28765.67|28765.67|28765.67|28765.67|28765.67|28765.67|28765.67|0
1643022470000|2022-01-24 11:07:50|28766.88|28766.88|28766.88|28766.88|28766.88|28766.88|28766.88|28766.88|0
1643022500000|2022-01-24 11:08:20|28767.12|28767.12|28767.12|28767.12|28767.12|28767.12|28767.12|28767.12|0
1643022520000|2022-01-24 11:08:40|28777.72|28777.72|28777.72|28777.72|28777.72|28777.72|28777.72|28777.72|0
1643022540000|2022-01-24 11:09:00|28785.39|28785.39|28785.39|28785.39|28785.39|28785.39|28785.39|28785.39|0
1643022560000|2022-01-24 11:09:20|28785.8|28785.8|28786.4|28786.4|28786.4|28786.4|28785.8|28785.8|0
1643022570000|2022-01-24 11:09:30|28782.87|28782.87|28781.67|28781.67|28782.87|28782.87|28781.67|28781.67|0
1643022600000|2022-01-24 11:10:00|28785.2|28785.2|28784.6|28784.6|28785.2|28785.2|28784.6|28784.6|0
1643022610000|2022-01-24 11:10:10|28785.2|28785.2|28785.2|28785.2|28785.2|28785.2|28785.2|28785.2|0
1643022620000|2022-01-24 11:10:20|28792.27|28792.27|28793.99|28793.99|28793.99|28793.99|28792.27|28792.27|0
1643022660000|2022-01-24 11:11:00|28790.45|28790.45|28790.45|28790.45|28790.45|28790.45|28790.45|28790.45|0
1643022680000|2022-01-24 11:11:20|28797.52|28797.52|28797.52|28797.52|28797.52|28797.52|28797.52|28797.52|0
1643022700000|2022-01-24 11:11:40|28786.92|28786.92|28783.38|28783.38|28786.92|28786.92|28783.38|28783.38|0
1643022720000|2022-01-24 11:12:00|28783.79|28783.79|28790.86|28790.86|28790.86|28790.86|28783.79|28783.79|0
1643022750000|2022-01-24 11:12:30|28791.68|28791.68|28788.15|28788.15|28791.68|28791.68|28788.15|28788.15|0
1643022760000|2022-01-24 11:12:40|28791.68|28791.68|28791.68|28791.68|28791.68|28791.68|28791.68|28791.68|0
1643022780000|2022-01-24 11:13:00|28792.28|28792.28|28792.28|28792.28|28792.28|28792.28|28792.28|28792.28|0
1643022800000|2022-01-24 11:13:20|28793.01|28793.01|28793.01|28793.01|28793.01|28793.01|28793.01|28793.01|0
1643022820000|2022-01-24 11:13:40|28793.73|28793.73|28794.22|28794.22|28794.22|28794.22|28793.73|28793.73|0
1643022840000|2022-01-24 11:14:00|28801.29|28801.29|28805.91|28805.91|28808.36|28808.36|28801.29|28801.29|0
1643022860000|2022-01-24 11:14:20|28805.18|28805.18|28805.18|28805.18|28805.18|28805.18|28805.18|28805.18|0
1643022880000|2022-01-24 11:14:40|28819.32|28819.32|28816.27|28816.27|28819.32|28819.32|28815.79|28815.79|0
1643022900000|2022-01-24 11:15:00|28809.2|28809.2|28800.33|28800.33|28809.2|28809.2|28800.33|28800.33|0
1643022910000|2022-01-24 11:15:10|28803.86|28803.86|28803.86|28803.86|28803.86|28803.86|28803.86|28803.86|0
1643022920000|2022-01-24 11:15:20|28810.93|28810.93|28810.93|28810.93|28810.93|28810.93|28810.93|28810.93|0
1643022930000|2022-01-24 11:15:30|28818|28818|28818.6|28818.6|28818.6|28818.6|28818|28818|0
1643022940000|2022-01-24 11:15:40|28811.53|28811.53|28811.53|28811.53|28811.53|28811.53|28811.53|28811.53|0
1643022950000|2022-01-24 11:15:50|28815.07|28815.07|28815.07|28815.07|28815.07|28815.07|28815.07|28815.07|0
1643022960000|2022-01-24 11:16:00|28815.67|28815.67|28815.67|28815.67|28815.67|28815.67|28815.67|28815.67|0
1643023030000|2022-01-24 11:17:10|28819.2|28819.2|28822.74|28822.74|28822.74|28822.74|28819.2|28819.2|0
1643023040000|2022-01-24 11:17:20|28823.15|28823.15|28822.55|28822.55|28823.15|28823.15|28822.55|28822.55|0
1643023050000|2022-01-24 11:17:30|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|28826.08|0
1643023060000|2022-01-24 11:17:40|28822.55|28822.55|28822.55|28822.55|28822.55|28822.55|28822.55|28822.55|0
1643023070000|2022-01-24 11:17:50|28821.95|28821.95|28807.32|28807.32|28821.95|28821.95|28806.12|28806.12|0
1643023080000|2022-01-24 11:18:00|28806.91|28806.91|28799.02|28799.02|28806.91|28806.91|28799.02|28799.02|0
1643023090000|2022-01-24 11:18:10|28802.56|28802.56|28789.55|28789.55|28802.56|28802.56|28789.55|28789.55|0
1643023100000|2022-01-24 11:18:20|28789.07|28789.07|28789.07|28789.07|28789.07|28789.07|28789.07|28789.07|0
1643023110000|2022-01-24 11:18:30|28796.14|28796.14|28796.14|28796.14|28796.14|28796.14|28796.14|28796.14|0
1643023150000|2022-01-24 11:19:10|28795.54|28795.54|28795.13|28795.13|28795.54|28795.54|28795.13|28795.13|0
1643023160000|2022-01-24 11:19:20|28793.92|28793.92|28793.92|28793.92|28793.92|28793.92|28793.92|28793.92|0
1643023180000|2022-01-24 11:19:40|28786.85|28786.85|28786.85|28786.85|28786.85|28786.85|28786.85|28786.85|0
1643023200000|2022-01-24 11:20:00|28795.13|28795.13|28795.13|28795.13|28795.13|28795.13|28795.13|28795.13|0
1643023250000|2022-01-24 11:20:50|28791.59|28791.59|28791.59|28791.59|28791.59|28791.59|28791.59|28791.59|0
1643023260000|2022-01-24 11:21:00|28788.06|28788.06|28809.27|28809.27|28809.27|28809.27|28788.06|28788.06|0
1643023320000|2022-01-24 11:22:00|28802.2|28802.2|28802.2|28802.2|28802.2|28802.2|28802.2|28802.2|0
1643023340000|2022-01-24 11:22:20|28798.66|28798.66|28798.66|28798.66|28798.66|28798.66|28798.66|28798.66|0
1643023380000|2022-01-24 11:23:00|28802.2|28802.2|28802.2|28802.2|28802.2|28802.2|28802.2|28802.2|0
1643023410000|2022-01-24 11:23:30|28798.66|28798.66|28798.66|28798.66|28798.66|28798.66|28798.66|28798.66|0
1643023420000|2022-01-24 11:23:40|28795.13|28795.13|28795.13|28795.13|28795.13|28795.13|28795.13|28795.13|0
1643023430000|2022-01-24 11:23:50|28791.59|28791.59|28791.59|28791.59|28791.59|28791.59|28791.59|28791.59|0
1643023440000|2022-01-24 11:24:00|28795.13|28795.13|28795.13|28795.13|28795.13|28795.13|28795.13|28795.13|0
1643023450000|2022-01-24 11:24:10|28791.59|28791.59|28791.59|28791.59|28791.59|28791.59|28791.59|28791.59|0
1643023460000|2022-01-24 11:24:20|28795.13|28795.13|28795.13|28795.13|28795.13|28795.13|28795.13|28795.13|0
1643023490000|2022-01-24 11:24:50|28798.66|28798.66|28798.66|28798.66|28798.66|28798.66|28798.66|28798.66|0
1643023510000|2022-01-24 11:25:10|28802.2|28802.2|28796.33|28796.33|28802.2|28802.2|28795.13|28795.13|0
1643023520000|2022-01-24 11:25:20|28792.79|28792.79|28785.72|28785.72|28792.79|28792.79|28785.72|28785.72|0
1643023530000|2022-01-24 11:25:30|28784.52|28784.52|28780.99|28780.99|28784.52|28784.52|28780.99|28780.99|0
1643023600000|2022-01-24 11:26:40|28780.58|28780.58|28780.17|28780.17|28780.58|28780.58|28780.17|28780.17|0
1643023610000|2022-01-24 11:26:50|28779.76|28779.76|28779.76|28779.76|28779.76|28779.76|28779.76|28779.76|0
1643023620000|2022-01-24 11:27:00|28783.29|28783.29|28783.29|28783.29|28783.29|28783.29|28783.29|28783.29|0
1643023670000|2022-01-24 11:27:50|28786.83|28786.83|28786.83|28786.83|28786.83|28786.83|28786.83|28786.83|0
1643023760000|2022-01-24 11:29:20|28786.58|28786.58|28786.58|28786.58|28786.58|28786.58|28786.58|28786.58|0
1643023780000|2022-01-24 11:29:40|28786.34|28786.34|28781.61|28781.61|28786.34|28786.34|28781|28781|0
1643023790000|2022-01-24 11:29:50|28788.68|28788.68|28788.68|28788.68|28788.68|28788.68|28788.68|28788.68|0
1643023800000|2022-01-24 11:30:00|28789.28|28789.28|28792.81|28792.81|28792.81|28792.81|28789.28|28789.28|0
1643023820000|2022-01-24 11:30:20|28796.35|28796.35|28796.35|28796.35|28796.35|28796.35|28796.35|28796.35|0
1643023830000|2022-01-24 11:30:30|28795.75|28795.75|28796.35|28796.35|28796.35|28796.35|28795.75|28795.75|0
1643023840000|2022-01-24 11:30:40|28810.49|28810.49|28803.42|28803.42|28810.49|28810.49|28803.42|28803.42|0
1643023880000|2022-01-24 11:31:20|28806.95|28806.95|28806.95|28806.95|28806.95|28806.95|28806.95|28806.95|0
1643023930000|2022-01-24 11:32:10|28810.49|28810.49|28810.49|28810.49|28810.49|28810.49|28810.49|28810.49|0
1643023980000|2022-01-24 11:33:00|28814.02|28814.02|28810.49|28810.49|28814.02|28814.02|28806.95|28806.95|0
1643024040000|2022-01-24 11:34:00|28806.95|28806.95|28806.95|28806.95|28806.95|28806.95|28806.95|28806.95|0
1643024070000|2022-01-24 11:34:30|28810.49|28810.49|28810.49|28810.49|28810.49|28810.49|28810.49|28810.49|0
1643024100000|2022-01-24 11:35:00|28806.95|28806.95|28810.49|28810.49|28810.49|28810.49|28806.95|28806.95|0
1643024140000|2022-01-24 11:35:40|28806.95|28806.95|28803.42|28803.42|28806.95|28806.95|28799.88|28799.88|0
1643024160000|2022-01-24 11:36:00|28810.49|28810.49|28810.49|28810.49|28810.49|28810.49|28810.49|28810.49|0
1643024180000|2022-01-24 11:36:20|28817.56|28817.56|28817.56|28817.56|28817.56|28817.56|28817.56|28817.56|0
1643024220000|2022-01-24 11:37:00|28814.02|28814.02|28814.02|28814.02|28817.56|28817.56|28814.02|28814.02|0
1643024230000|2022-01-24 11:37:10|28817.56|28817.56|28817.56|28817.56|28817.56|28817.56|28817.56|28817.56|0
1643024270000|2022-01-24 11:37:50|28814.02|28814.02|28821.5|28821.5|28821.5|28821.5|28813.01|28813.01|0
1643024280000|2022-01-24 11:38:00|28821.09|28821.09|28817.56|28817.56|28821.09|28821.09|28817.56|28817.56|0
1643024290000|2022-01-24 11:38:10|28821.09|28821.09|28821.09|28821.09|28821.09|28821.09|28821.09|28821.09|0
1643024300000|2022-01-24 11:38:20|28835.23|28835.23|28835.11|28835.11|28835.23|28835.23|28834.63|28834.63|0
1643024360000|2022-01-24 11:39:20|28831.58|28831.58|28831.58|28831.58|28831.58|28831.58|28831.58|28831.58|0
1643024370000|2022-01-24 11:39:30|28828.04|28828.04|28827.44|28827.44|28828.04|28828.04|28827.44|28827.44|0
1643024400000|2022-01-24 11:40:00|28830.98|28830.98|28830.98|28830.98|28830.98|28830.98|28830.98|28830.98|0
1643024410000|2022-01-24 11:40:10|28834.51|28834.51|28834.51|28834.51|28834.51|28834.51|28834.51|28834.51|0
1643024430000|2022-01-24 11:40:30|28845.12|28845.12|28848.65|28848.65|28848.65|28848.65|28845.12|28845.12|0
1643024450000|2022-01-24 11:40:50|28849.06|28849.06|28849.06|28849.06|28849.06|28849.06|28849.06|28849.06|0
1643024480000|2022-01-24 11:41:20|28845.53|28845.53|28849.06|28849.06|28849.06|28849.06|28845.53|28845.53|0
1643024540000|2022-01-24 11:42:20|28845.53|28845.53|28841.99|28841.99|28845.53|28845.53|28841.99|28841.99|0
1643024560000|2022-01-24 11:42:40|28845.53|28845.53|28845.53|28845.53|28845.53|28845.53|28845.53|28845.53|0
1643024580000|2022-01-24 11:43:00|28841.99|28841.99|28841.99|28841.99|28841.99|28841.99|28841.99|28841.99|0
1643024630000|2022-01-24 11:43:50|28841.27|28841.27|28841.27|28841.27|28841.27|28841.27|28841.27|28841.27|0
1643024670000|2022-01-24 11:44:30|28844.8|28844.8|28844.8|28844.8|28844.8|28844.8|28844.8|28844.8|0
1643024700000|2022-01-24 11:45:00|28837.73|28837.73|28837.73|28837.73|28837.73|28837.73|28837.73|28837.73|0
1643024710000|2022-01-24 11:45:10|28834.2|28834.2|28834.2|28834.2|28834.2|28834.2|28834.2|28834.2|0
1643024780000|2022-01-24 11:46:20|28827.13|28827.13|28830.66|28830.66|28830.66|28830.66|28827.13|28827.13|0
1643024790000|2022-01-24 11:46:30|28837.73|28837.73|28838.33|28838.33|28838.33|28838.33|28837.73|28837.73|0
1643024800000|2022-01-24 11:46:40|28838.93|28838.93|28838.93|28838.93|28838.93|28838.93|28838.93|28838.93|0
1643024810000|2022-01-24 11:46:50|28838.33|28838.33|28838.33|28838.33|28838.33|28838.33|28838.33|28838.33|0
1643024820000|2022-01-24 11:47:00|28838.82|28838.82|28838.82|28838.82|28838.82|28838.82|28838.82|28838.82|0
1643024830000|2022-01-24 11:47:10|28845.89|28845.89|28842.35|28842.35|28845.89|28845.89|28842.35|28842.35|0
1643024860000|2022-01-24 11:47:40|28838.82|28838.82|28838.82|28838.82|28838.82|28838.82|28838.82|28838.82|0
1643024910000|2022-01-24 11:48:30|28842.35|28842.35|28842.35|28842.35|28842.35|28842.35|28842.35|28842.35|0
1643025000000|2022-01-24 11:50:00|28838.82|28838.82|28838.41|28838.41|28838.82|28838.82|28838.41|28838.41|0
1643025060000|2022-01-24 11:51:00|28845.48|28845.48|28845.48|28845.48|28845.48|28845.48|28845.48|28845.48|0
1643025070000|2022-01-24 11:51:10|28845.07|28845.07|28845.07|28845.07|28845.07|28845.07|28845.07|28845.07|0
1643025120000|2022-01-24 11:52:00|28841.53|28841.53|28841.53|28841.53|28841.53|28841.53|28841.53|28841.53|0
1643025180000|2022-01-24 11:53:00|28834.46|28834.46|28833.86|28833.86|28834.46|28834.46|28833.86|28833.86|0
1643025200000|2022-01-24 11:53:20|28830.33|28830.33|28830.33|28830.33|28830.33|28830.33|28830.33|28830.33|0
1643025230000|2022-01-24 11:53:50|28829.73|28829.73|28829.73|28829.73|28829.73|28829.73|28829.73|28829.73|0
1643025240000|2022-01-24 11:54:00|28826.19|28826.19|28826.19|28826.19|28826.19|28826.19|28826.19|28826.19|0
1643025270000|2022-01-24 11:54:30|28825.59|28825.59|28825.59|28825.59|28825.59|28825.59|28825.59|28825.59|0
1643025290000|2022-01-24 11:54:50|28825.18|28825.18|28824.77|28824.77|28825.18|28825.18|28824.77|28824.77|0
1643025300000|2022-01-24 11:55:00|28824.29|28824.29|28824.17|28824.17|28824.29|28824.29|28823.44|28823.44|0
1643025310000|2022-01-24 11:55:10|28817.1|28817.1|28820.63|28820.63|28820.63|28820.63|28817.1|28817.1|0
1643025330000|2022-01-24 11:55:30|28813.56|28813.56|28813.56|28813.56|28813.56|28813.56|28813.56|28813.56|0
1643025340000|2022-01-24 11:55:40|28813.08|28813.08|28813.08|28813.08|28813.08|28813.08|28813.08|28813.08|0
1643025350000|2022-01-24 11:55:50|28812.48|28812.48|28813.68|28813.68|28813.68|28813.68|28812.48|28812.48|0
1643025370000|2022-01-24 11:56:10|28813.44|28813.44|28806.37|28806.37|28813.44|28813.44|28806.37|28806.37|0
1643025390000|2022-01-24 11:56:30|28806.13|28806.13|28806.37|28806.37|28806.37|28806.37|28806.13|28806.13|0
1643025410000|2022-01-24 11:56:50|28805.88|28805.88|28804.68|28804.68|28805.88|28805.88|28804.68|28804.68|0
1643025450000|2022-01-24 11:57:30|28808.22|28808.22|28808.22|28808.22|28808.22|28808.22|28808.22|28808.22|0
1643025460000|2022-01-24 11:57:40|28811.75|28811.75|28815.29|28815.29|28815.29|28815.29|28811.75|28811.75|0
1643025480000|2022-01-24 11:58:00|28822.36|28822.36|28822.36|28822.36|28822.36|28822.36|28822.36|28822.36|0
1643025490000|2022-01-24 11:58:10|28822.6|28822.6|28822.6|28822.6|28822.6|28822.6|28822.6|28822.6|0
1643025600000|2022-01-24 12:00:00|28823.8|28823.8|28830.87|28830.87|28830.87|28830.87|28823.8|28823.8|0
1643025610000|2022-01-24 12:00:10|28830.27|28830.27|28830.27|28830.27|28830.27|28830.27|28830.27|28830.27|0
1643025620000|2022-01-24 12:00:20|28840.88|28840.88|28840.88|28840.88|28840.88|28840.88|28840.88|28840.88|0
1643025630000|2022-01-24 12:00:30|28830.27|28830.27|28830.27|28830.27|28830.27|28830.27|28830.27|28830.27|0
1643025700000|2022-01-24 12:01:40|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|28830.75|0
1643025720000|2022-01-24 12:02:00|28823.68|28823.68|28827.22|28827.22|28827.22|28827.22|28823.68|28823.68|0
1643025730000|2022-01-24 12:02:10|28826.98|28826.98|28826.98|28826.98|28826.98|28826.98|28826.98|28826.98|0
1643025740000|2022-01-24 12:02:20|28834.05|28834.05|28834.05|28834.05|28834.05|28834.05|28834.05|28834.05|0
1643025750000|2022-01-24 12:02:30|28834.46|28834.46|28834.46|28834.46|28834.46|28834.46|28834.46|28834.46|0
1643025760000|2022-01-24 12:02:40|28841.53|28841.53|28841.53|28841.53|28841.53|28841.53|28841.53|28841.53|0
1643025820000|2022-01-24 12:03:40|28848.6|28848.6|28848.6|28848.6|28848.6|28848.6|28848.6|28848.6|0
1643025870000|2022-01-24 12:04:30|28855.67|28855.67|28845.06|28845.06|28855.67|28855.67|28841.53|28841.53|0
1643025900000|2022-01-24 12:05:00|28841.53|28841.53|28848.6|28848.6|28848.6|28848.6|28841.53|28841.53|0
1643025910000|2022-01-24 12:05:10|28845.06|28845.06|28845.06|28845.06|28845.06|28845.06|28845.06|28845.06|0
1643025920000|2022-01-24 12:05:20|28841.53|28841.53|28841.53|28841.53|28841.53|28841.53|28841.53|28841.53|0
1643025960000|2022-01-24 12:06:00|28848.6|28848.6|28848.6|28848.6|28848.6|28848.6|28848.6|28848.6|0
1643025970000|2022-01-24 12:06:10|28852.13|28852.13|28860.81|28860.81|28860.81|28860.81|28852.13|28852.13|0
1643025980000|2022-01-24 12:06:20|28867.88|28867.88|28867.88|28867.88|28867.88|28867.88|28867.88|28867.88|0
1643026030000|2022-01-24 12:07:10|28871.42|28871.42|28871.42|28871.42|28871.42|28871.42|28871.42|28871.42|0
1643026050000|2022-01-24 12:07:30|28864.35|28864.35|28864.35|28864.35|28864.35|28864.35|28864.35|28864.35|0
1643026060000|2022-01-24 12:07:40|28863.94|28863.94|28863.94|28863.94|28863.94|28863.94|28863.94|28863.94|0
1643026080000|2022-01-24 12:08:00|28867.47|28867.47|28867.47|28867.47|28867.47|28867.47|28867.47|28867.47|0
1643026120000|2022-01-24 12:08:40|28874.54|28874.54|28874.54|28874.54|28874.54|28874.54|28874.54|28874.54|0
1643026130000|2022-01-24 12:08:50|28878.08|28878.08|28878.68|28878.68|28878.68|28878.68|28878.08|28878.08|0
1643026160000|2022-01-24 12:09:20|28889.28|28889.28|28889.28|28889.28|28889.28|28889.28|28889.28|28889.28|0
1643026170000|2022-01-24 12:09:30|28882.21|28882.21|28882.21|28882.21|28882.21|28882.21|28882.21|28882.21|0
1643026210000|2022-01-24 12:10:10|28889.28|28889.28|28889.28|28889.28|28889.28|28889.28|28889.28|28889.28|0
1643026310000|2022-01-24 12:11:50|28892.82|28892.82|28896.35|28896.35|28896.35|28896.35|28892.82|28892.82|0
1643026320000|2022-01-24 12:12:00|28896.76|28896.76|28897.17|28897.17|28897.17|28897.17|28896.76|28896.76|0
1643026420000|2022-01-24 12:13:40|28897.58|28897.58|28897.58|28897.58|28897.58|28897.58|28897.58|28897.58|0
1643026440000|2022-01-24 12:14:00|28894.05|28894.05|28894.05|28894.05|28894.05|28894.05|28894.05|28894.05|0
1643026450000|2022-01-24 12:14:10|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|28894.29|0
1643026470000|2022-01-24 12:14:30|28904.89|28904.89|28904.89|28904.89|28904.89|28904.89|28904.89|28904.89|0
1643026480000|2022-01-24 12:14:40|28901.36|28901.36|28901.36|28901.36|28901.36|28901.36|28901.36|28901.36|0
1643026510000|2022-01-24 12:15:10|28901.77|28901.77|28902.61|28902.61|28902.61|28902.61|28901.77|28901.77|0
1643026560000|2022-01-24 12:16:00|28906.15|28906.15|28906.15|28906.15|28906.15|28906.15|28906.15|28906.15|0
1643026600000|2022-01-24 12:16:40|28909.68|28909.68|28906.15|28906.15|28909.68|28909.68|28906.15|28906.15|0
1643026630000|2022-01-24 12:17:10|28913.22|28913.22|28916.75|28916.75|28916.75|28916.75|28913.22|28913.22|0
1643026650000|2022-01-24 12:17:30|28917.16|28917.16|28917.16|28917.16|28917.16|28917.16|28917.16|28917.16|0
1643026660000|2022-01-24 12:17:40|28920.7|28920.7|28924.23|28924.23|28924.23|28924.23|28920.7|28920.7|0
1643026690000|2022-01-24 12:18:10|28927.77|28927.77|28927.77|28927.77|28927.77|28927.77|28927.77|28927.77|0
1643026700000|2022-01-24 12:18:20|28938.37|28938.37|28938.97|28938.97|28938.97|28938.97|28938.37|28938.37|0
1643026740000|2022-01-24 12:19:00|28942.51|28942.51|28942.51|28942.51|28942.51|28942.51|28942.51|28942.51|0
1643026750000|2022-01-24 12:19:10|28946.04|28946.04|28942.51|28942.51|28946.04|28946.04|28942.51|28942.51|0
1643026760000|2022-01-24 12:19:20|28935.44|28935.44|28931.9|28931.9|28935.44|28935.44|28931.9|28931.9|0
1643026780000|2022-01-24 12:19:40|28942.51|28942.51|28942.51|28942.51|28942.51|28942.51|28942.51|28942.51|0
1643026850000|2022-01-24 12:20:50|28942.02|28942.02|28942.02|28942.02|28942.02|28942.02|28942.02|28942.02|0
1643026870000|2022-01-24 12:21:10|28934.95|28934.95|28934.95|28934.95|28934.95|28934.95|28934.95|28934.95|0
1643026890000|2022-01-24 12:21:30|28934.35|28934.35|28933.94|28933.94|28934.35|28934.35|28933.94|28933.94|0
1643026900000|2022-01-24 12:21:40|28923.34|28923.34|28923.34|28923.34|28923.34|28923.34|28923.34|28923.34|0
1643026930000|2022-01-24 12:22:10|28922.93|28922.93|28919.39|28919.39|28922.93|28922.93|28919.39|28919.39|0
1643026940000|2022-01-24 12:22:20|28926.46|28926.46|28926.46|28926.46|28926.46|28926.46|28926.46|28926.46|0
1643026960000|2022-01-24 12:22:40|28926.87|28926.87|28926.87|28926.87|28926.87|28926.87|28926.87|28926.87|0
1643026980000|2022-01-24 12:23:00|28919.8|28919.8|28919.8|28919.8|28919.8|28919.8|28919.8|28919.8|0
1643027030000|2022-01-24 12:23:50|28920.4|28920.4|28920.4|28920.4|28920.4|28920.4|28920.4|28920.4|0
1643027070000|2022-01-24 12:24:30|28913.33|28913.33|28913.33|28913.33|28913.33|28913.33|28913.33|28913.33|0
1643027100000|2022-01-24 12:25:00|28909.8|28909.8|28909.8|28909.8|28909.8|28909.8|28909.8|28909.8|0
1643027110000|2022-01-24 12:25:10|28913.33|28913.33|28913.33|28913.33|28913.33|28913.33|28913.33|28913.33|0
1643027120000|2022-01-24 12:25:20|28916.87|28916.87|28916.87|28916.87|28916.87|28916.87|28916.87|28916.87|0
1643027140000|2022-01-24 12:25:40|28917.47|28917.47|28917.47|28917.47|28917.47|28917.47|28917.47|28917.47|0
1643027160000|2022-01-24 12:26:00|28924.54|28924.54|28931.61|28931.61|28931.61|28931.61|28924.54|28924.54|0
1643027180000|2022-01-24 12:26:20|28931.85|28931.85|28931.85|28931.85|28931.85|28931.85|28931.85|28931.85|0
1643027210000|2022-01-24 12:26:50|28924.78|28924.78|28924.78|28924.78|28924.78|28924.78|28924.78|28924.78|0
1643027250000|2022-01-24 12:27:30|28928.32|28928.32|28928.32|28928.32|28928.32|28928.32|28928.32|28928.32|0
1643027260000|2022-01-24 12:27:40|28931.85|28931.85|28931.85|28931.85|28931.85|28931.85|28931.85|28931.85|0
1643027310000|2022-01-24 12:28:30|28935.39|28935.39|28938.92|28938.92|28938.92|28938.92|28935.39|28935.39|0
1643027330000|2022-01-24 12:28:50|28939.16|28939.16|28938.92|28938.92|28939.16|28939.16|28938.92|28938.92|0
1643027340000|2022-01-24 12:29:00|28931.85|28931.85|28928.32|28928.32|28931.85|28931.85|28928.32|28928.32|0
1643027400000|2022-01-24 12:30:00|28924.78|28924.78|28924.78|28924.78|28924.78|28924.78|28924.78|28924.78|0
1643027420000|2022-01-24 12:30:20|28928.32|28928.32|28931.85|28931.85|28931.85|28931.85|28928.32|28928.32|0
1643027430000|2022-01-24 12:30:30|28928.32|28928.32|28928.32|28928.32|28928.32|28928.32|28928.32|28928.32|0
1643027440000|2022-01-24 12:30:40|28924.78|28924.78|28924.78|28924.78|28924.78|28924.78|28924.78|28924.78|0
1643027450000|2022-01-24 12:30:50|28928.32|28928.32|28928.32|28928.32|28928.32|28928.32|28928.32|28928.32|0
1643027470000|2022-01-24 12:31:10|28931.85|28931.85|28931.85|28931.85|28931.85|28931.85|28931.85|28931.85|0
1643027520000|2022-01-24 12:32:00|28931.25|28931.25|28927.72|28927.72|28931.25|28931.25|28920.65|28920.65|0
1643027530000|2022-01-24 12:32:10|28913.58|28913.58|28917.11|28917.11|28917.11|28917.11|28913.58|28913.58|0
1643027540000|2022-01-24 12:32:20|28916.7|28916.7|28916.7|28916.7|28916.7|28916.7|28916.7|28916.7|0
1643027550000|2022-01-24 12:32:30|28917.11|28917.11|28917.11|28917.11|28917.11|28917.11|28917.11|28917.11|0
1643027570000|2022-01-24 12:32:50|28910.04|28910.04|28910.04|28910.04|28910.04|28910.04|28910.04|28910.04|0
1643027590000|2022-01-24 12:33:10|28917.11|28917.11|28917.11|28917.11|28917.11|28917.11|28917.11|28917.11|0
1643027620000|2022-01-24 12:33:40|28906.51|28906.51|28906.51|28906.51|28906.51|28906.51|28906.51|28906.51|0
1643027640000|2022-01-24 12:34:00|28905.91|28905.91|28897.7|28897.7|28905.91|28905.91|28897.7|28897.7|0
1643027650000|2022-01-24 12:34:10|28898.11|28898.11|28897.51|28897.51|28898.11|28898.11|28897.51|28897.51|0
1643027690000|2022-01-24 12:34:50|28890.44|28890.44|28890.44|28890.44|28890.44|28890.44|28890.44|28890.44|0
1643027710000|2022-01-24 12:35:10|28893.97|28893.97|28893.97|28893.97|28893.97|28893.97|28893.97|28893.97|0
1643027740000|2022-01-24 12:35:40|28897.51|28897.51|28901.04|28901.04|28901.04|28901.04|28897.51|28897.51|0
1643027750000|2022-01-24 12:35:50|28901.53|28901.53|28890.92|28890.92|28901.53|28901.53|28890.92|28890.92|0
1643027770000|2022-01-24 12:36:10|28901.53|28901.53|28901.53|28901.53|28901.53|28901.53|28901.53|28901.53|0
1643027800000|2022-01-24 12:36:40|28901.12|28901.12|28901.12|28901.12|28901.12|28901.12|28901.12|28901.12|0
1643027820000|2022-01-24 12:37:00|28901.36|28901.36|28901.36|28901.36|28901.36|28901.36|28901.36|28901.36|0
1643027830000|2022-01-24 12:37:10|28904.89|28904.89|28904.89|28904.89|28904.89|28904.89|28904.89|28904.89|0
1643027850000|2022-01-24 12:37:30|28894.29|28894.29|28904.89|28904.89|28904.89|28904.89|28894.29|28894.29|0
1643027940000|2022-01-24 12:39:00|28901.36|28901.36|28908.43|28908.43|28908.43|28908.43|28901.36|28901.36|0
1643028030000|2022-01-24 12:40:30|28904.89|28904.89|28904.89|28904.89|28904.89|28904.89|28904.89|28904.89|0
1643028050000|2022-01-24 12:40:50|28904.65|28904.65|28897.1|28897.1|28904.65|28904.65|28897.1|28897.1|0
1643028070000|2022-01-24 12:41:10|28895.9|28895.9|28895.9|28895.9|28895.9|28895.9|28895.9|28895.9|0
1643028080000|2022-01-24 12:41:20|28899.43|28899.43|28899.43|28899.43|28899.43|28899.43|28899.43|28899.43|0
1643028130000|2022-01-24 12:42:10|28902.97|28902.97|28902.97|28902.97|28902.97|28902.97|28902.97|28902.97|0
1643028140000|2022-01-24 12:42:20|28906.5|28906.5|28906.5|28906.5|28906.5|28906.5|28906.5|28906.5|0
1643028240000|2022-01-24 12:44:00|28902.97|28902.97|28902.97|28902.97|28902.97|28902.97|28902.97|28902.97|0
1643028310000|2022-01-24 12:45:10|28885.29|28885.29|28884.69|28884.69|28885.29|28885.29|28884.69|28884.69|0
1643028320000|2022-01-24 12:45:20|28884.09|28884.09|28884.09|28884.09|28884.09|28884.09|28884.09|28884.09|0
1643028360000|2022-01-24 12:46:00|28880.56|28880.56|28880.56|28880.56|28880.56|28880.56|28880.56|28880.56|0
1643028380000|2022-01-24 12:46:20|28881.16|28881.16|28881.16|28881.16|28881.16|28881.16|28881.16|28881.16|0
1643028440000|2022-01-24 12:47:20|28880.56|28880.56|28881.16|28881.16|28881.16|28881.16|28880.56|28880.56|0
1643028450000|2022-01-24 12:47:30|28877.62|28877.62|28877.02|28877.02|28877.62|28877.62|28877.02|28877.02|0
1643028460000|2022-01-24 12:47:40|28876.61|28876.61|28875|28875|28876.61|28876.61|28875|28875|0
1643028490000|2022-01-24 12:48:10|28875.6|28875.6|28875.6|28875.6|28875.6|28875.6|28875.6|28875.6|0
1643028530000|2022-01-24 12:48:50|28865|28865|28864.39|28864.39|28865|28865|28864.39|28864.39|0
1643028560000|2022-01-24 12:49:20|28863.79|28863.79|28863.79|28863.79|28863.79|28863.79|28863.79|28863.79|0
1643028590000|2022-01-24 12:49:50|28853.19|28853.19|28860.26|28860.26|28860.26|28860.26|28853.19|28853.19|0
1643028600000|2022-01-24 12:50:00|28863.79|28863.79|28863.79|28863.79|28863.79|28863.79|28863.79|28863.79|0
1643028610000|2022-01-24 12:50:10|28867.33|28867.33|28867.33|28867.33|28867.33|28867.33|28867.33|28867.33|0
1643028620000|2022-01-24 12:50:20|28856.72|28856.72|28853.19|28853.19|28856.72|28856.72|28853.19|28853.19|0
1643028650000|2022-01-24 12:50:50|28849.65|28849.65|28849.65|28849.65|28849.65|28849.65|28849.65|28849.65|0
1643028660000|2022-01-24 12:51:00|28849.05|28849.05|28849.05|28849.05|28849.05|28849.05|28849.05|28849.05|0
1643028680000|2022-01-24 12:51:20|28852.59|28852.59|28852.59|28852.59|28852.59|28852.59|28852.59|28852.59|0
1643028720000|2022-01-24 12:52:00|28849.05|28849.05|28849.05|28849.05|28849.05|28849.05|28849.05|28849.05|0
1643028730000|2022-01-24 12:52:10|28848.33|28848.33|28848.33|28848.33|28848.33|28848.33|28848.33|28848.33|0
1643028850000|2022-01-24 12:54:10|28851.86|28851.86|28858.93|28858.93|28858.93|28858.93|28851.86|28851.86|0
1643028880000|2022-01-24 12:54:40|28862.47|28862.47|28863.07|28863.07|28863.07|28863.07|28862.47|28862.47|0
1643028910000|2022-01-24 12:55:10|28863.48|28863.48|28863.48|28863.48|28863.48|28863.48|28863.48|28863.48|0
1643028920000|2022-01-24 12:55:20|28867.01|28867.01|28870.55|28870.55|28870.55|28870.55|28867.01|28867.01|0
1643028930000|2022-01-24 12:55:30|28871.15|28871.15|28871.15|28871.15|28871.15|28871.15|28871.15|28871.15|0
1643028940000|2022-01-24 12:55:40|28878.22|28878.22|28878.22|28878.22|28878.22|28878.22|28878.22|28878.22|0
1643028960000|2022-01-24 12:56:00|28874.68|28874.68|28871.15|28871.15|28874.68|28874.68|28871.15|28871.15|0
1643029010000|2022-01-24 12:56:50|28874.68|28874.68|28874.68|28874.68|28874.68|28874.68|28874.68|28874.68|0
1643029060000|2022-01-24 12:57:40|28874.08|28874.08|28874.08|28874.08|28874.08|28874.08|28874.08|28874.08|0
1643029130000|2022-01-24 12:58:50|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|28873.67|0
1643029140000|2022-01-24 12:59:00|28866.6|28866.6|28866.6|28866.6|28866.6|28866.6|28866.6|28866.6|0
1643029160000|2022-01-24 12:59:20|28870.14|28870.14|28870.14|28870.14|28870.14|28870.14|28870.14|28870.14|0
1643029200000|2022-01-24 13:00:00|28869.54|28869.54|28865.76|28865.76|28869.54|28869.54|28865.76|28865.76|0
1643029210000|2022-01-24 13:00:10|28855.15|28855.15|28854.14|28854.14|28855.15|28855.15|28854.14|28854.14|0
1643029220000|2022-01-24 13:00:20|28853.54|28853.54|28860.61|28860.61|28860.61|28860.61|28853.54|28853.54|0
1643029230000|2022-01-24 13:00:30|28861.02|28861.02|28861.02|28861.02|28861.02|28861.02|28861.02|28861.02|0
1643029240000|2022-01-24 13:00:40|28861.62|28861.62|28861.62|28861.62|28861.62|28861.62|28861.62|28861.62|0
1643029260000|2022-01-24 13:01:00|28858.09|28858.09|28858.09|28858.09|28858.09|28858.09|28858.09|28858.09|0
1643029270000|2022-01-24 13:01:10|28847.48|28847.48|28847.48|28847.48|28847.48|28847.48|28847.48|28847.48|0
1643029320000|2022-01-24 13:02:00|28847.07|28847.07|28845.46|28845.46|28847.07|28847.07|28845.46|28845.46|0
1643029330000|2022-01-24 13:02:10|28844.86|28844.86|28844.86|28844.86|28844.86|28844.86|28844.86|28844.86|0
1643029340000|2022-01-24 13:02:20|28841.33|28841.33|28841.33|28841.33|28841.33|28841.33|28841.33|28841.33|0
1643029360000|2022-01-24 13:02:40|28840.73|28840.73|28841.33|28841.33|28841.33|28841.33|28840.73|28840.73|0
1643029370000|2022-01-24 13:02:50|28840.13|28840.13|28840.13|28840.13|28840.73|28840.73|28840.13|28840.13|0
1643029380000|2022-01-24 13:03:00|28836.59|28836.59|28836.59|28836.59|28836.59|28836.59|28836.59|28836.59|0
1643029390000|2022-01-24 13:03:10|28840.73|28840.73|28840.73|28840.73|28840.73|28840.73|28840.73|28840.73|0
1643029420000|2022-01-24 13:03:40|28837.19|28837.19|28836.59|28836.59|28837.19|28837.19|28836.59|28836.59|0
1643029430000|2022-01-24 13:03:50|28835.99|28835.99|28834.79|28834.79|28835.99|28835.99|28834.79|28834.79|0
1643029440000|2022-01-24 13:04:00|28835.39|28835.39|28830.24|28830.24|28835.39|28835.39|28830.24|28830.24|0
1643029450000|2022-01-24 13:04:10|28830.84|28830.84|28830.84|28830.84|28830.84|28830.84|28830.84|28830.84|0
1643029460000|2022-01-24 13:04:20|28829.64|28829.64|28830.84|28830.84|28830.84|28830.84|28829.64|28829.64|0
1643029470000|2022-01-24 13:04:30|28830.24|28830.24|28830.24|28830.24|28830.24|28830.24|28830.24|28830.24|0
1643029480000|2022-01-24 13:04:40|28833.78|28833.78|28833.78|28833.78|28833.78|28833.78|28833.78|28833.78|0
1643029500000|2022-01-24 13:05:00|28839.11|28839.11|28839.52|28839.52|28839.52|28839.52|28839.11|28839.11|0
1643029520000|2022-01-24 13:05:20|28846.59|28846.59|28850.73|28850.73|28850.73|28850.73|28846.59|28846.59|0
1643029530000|2022-01-24 13:05:30|28854.27|28854.27|28854.27|28854.27|28854.27|28854.27|28854.27|28854.27|0
1643029550000|2022-01-24 13:05:50|28850.73|28850.73|28850.73|28850.73|28850.73|28850.73|28850.73|28850.73|0
1643029650000|2022-01-24 13:07:30|28847.2|28847.2|28847.2|28847.2|28847.2|28847.2|28847.2|28847.2|0
1643029700000|2022-01-24 13:08:20|28850.73|28850.73|28850.73|28850.73|28850.73|28850.73|28850.73|28850.73|0
1643029720000|2022-01-24 13:08:40|28851.33|28851.33|28851.93|28851.93|28851.93|28851.93|28851.33|28851.33|0
1643029730000|2022-01-24 13:08:50|28848.4|28848.4|28848.4|28848.4|28848.4|28848.4|28848.4|28848.4|0
1643029760000|2022-01-24 13:09:20|28847.8|28847.8|28846.59|28846.59|28847.8|28847.8|28846.59|28846.59|0
1643029780000|2022-01-24 13:09:40|28845.99|28845.99|28853.06|28853.06|28853.06|28853.06|28845.99|28845.99|0
1643029790000|2022-01-24 13:09:50|28852.46|28852.46|28856.6|28856.6|28856.6|28856.6|28852.46|28852.46|0
1643029800000|2022-01-24 13:10:00|28849.53|28849.53|28841.26|28841.26|28849.53|28849.53|28841.26|28841.26|0
1643029810000|2022-01-24 13:10:10|28844.79|28844.79|28844.79|28844.79|28844.79|28844.79|28844.79|28844.79|0
1643029880000|2022-01-24 13:11:20|28841.26|28841.26|28841.26|28841.26|28841.26|28841.26|28841.26|28841.26|0
1643029900000|2022-01-24 13:11:40|28840.05|28840.05|28839.56|28839.56|28840.05|28840.05|28839.56|28839.56|0
1643029920000|2022-01-24 13:12:00|28843.1|28843.1|28843.1|28843.1|28843.1|28843.1|28843.1|28843.1|0
1643029940000|2022-01-24 13:12:20|28843.51|28843.51|28843.51|28843.51|28843.51|28843.51|28843.51|28843.51|0
1643029960000|2022-01-24 13:12:40|28843.75|28843.75|28843.75|28843.75|28843.75|28843.75|28843.75|28843.75|0
1643029980000|2022-01-24 13:13:00|28845.55|28845.55|28845.55|28845.55|28845.55|28845.55|28845.55|28845.55|0
1643030090000|2022-01-24 13:14:50|28842.02|28842.02|28842.02|28842.02|28842.02|28842.02|28842.02|28842.02|0
1643030100000|2022-01-24 13:15:00|28838.48|28838.48|28852.62|28852.62|28852.62|28852.62|28838.48|28838.48|0
1643030160000|2022-01-24 13:16:00|28859.69|28859.69|28859.69|28859.69|28859.69|28859.69|28859.69|28859.69|0
1643030200000|2022-01-24 13:16:40|28863.23|28863.23|28863.23|28863.23|28863.23|28863.23|28863.23|28863.23|0
1643030210000|2022-01-24 13:16:50|28866.76|28866.76|28866.76|28866.76|28866.76|28866.76|28866.76|28866.76|0
1643030230000|2022-01-24 13:17:10|28877.37|28877.37|28877.37|28877.37|28877.37|28877.37|28877.37|28877.37|0
1643030280000|2022-01-24 13:18:00|28873.83|28873.83|28873.83|28873.83|28873.83|28873.83|28873.83|28873.83|0
1643030300000|2022-01-24 13:18:20|28873.23|28873.23|28873.23|28873.23|28873.23|28873.23|28873.23|28873.23|0
1643030310000|2022-01-24 13:18:30|28869.7|28869.7|28869.7|28869.7|28869.7|28869.7|28869.7|28869.7|0
1643030340000|2022-01-24 13:19:00|28870.11|28870.11|28870.11|28870.11|28870.11|28870.11|28870.11|28870.11|0
1643030410000|2022-01-24 13:20:10|28869.5|28869.5|28862.43|28862.43|28869.5|28869.5|28862.43|28862.43|0
1643030440000|2022-01-24 13:20:40|28865.97|28865.97|28865.97|28865.97|28865.97|28865.97|28865.97|28865.97|0
1643030450000|2022-01-24 13:20:50|28869.5|28869.5|28869.5|28869.5|28869.5|28869.5|28869.5|28869.5|0
1643030460000|2022-01-24 13:21:00|28873.04|28873.04|28873.04|28873.04|28873.04|28873.04|28873.04|28873.04|0
1643030490000|2022-01-24 13:21:30|28872.63|28872.63|28872.63|28872.63|28872.63|28872.63|28872.63|28872.63|0
1643030510000|2022-01-24 13:21:50|28872.39|28872.39|28872.39|28872.39|28872.39|28872.39|28872.39|28872.39|0
1643030520000|2022-01-24 13:22:00|28875.92|28875.92|28876.33|28876.33|28876.33|28876.33|28875.92|28875.92|0
1643030530000|2022-01-24 13:22:10|28886.94|28886.94|28886.94|28886.94|28886.94|28886.94|28886.94|28886.94|0
1643030570000|2022-01-24 13:22:50|28879.87|28879.87|28876.33|28876.33|28879.87|28879.87|28876.33|28876.33|0
1643030580000|2022-01-24 13:23:00|28875.73|28875.73|28875.73|28875.73|28875.73|28875.73|28875.73|28875.73|0
1643030600000|2022-01-24 13:23:20|28875.32|28875.32|28875.32|28875.32|28875.32|28875.32|28875.32|28875.32|0
1643030630000|2022-01-24 13:23:50|28878.86|28878.86|28878.86|28878.86|28878.86|28878.86|28878.86|28878.86|0
1643030670000|2022-01-24 13:24:30|28875.32|28875.32|28878.26|28878.26|28878.26|28878.26|28874.12|28874.12|0
1643030690000|2022-01-24 13:24:50|28874.72|28874.72|28878.26|28878.26|28878.26|28878.26|28874.72|28874.72|0
1643030710000|2022-01-24 13:25:10|28888.86|28888.86|28885.33|28885.33|28888.86|28888.86|28885.33|28885.33|0
1643030770000|2022-01-24 13:26:10|28888.86|28888.86|28892.4|28892.4|28892.4|28892.4|28888.86|28888.86|0
1643030780000|2022-01-24 13:26:20|28888.86|28888.86|28888.86|28888.86|28888.86|28888.86|28888.86|28888.86|0
1643030790000|2022-01-24 13:26:30|28892.4|28892.4|28892.4|28892.4|28895.93|28895.93|28892.4|28892.4|0
1643030810000|2022-01-24 13:26:50|28895.93|28895.93|28895.93|28895.93|28895.93|28895.93|28895.93|28895.93|0
1643030820000|2022-01-24 13:27:00|28892.4|28892.4|28892.4|28892.4|28892.4|28892.4|28892.4|28892.4|0
1643030830000|2022-01-24 13:27:10|28885.33|28885.33|28885.33|28885.33|28885.33|28885.33|28885.33|28885.33|0
1643030840000|2022-01-24 13:27:20|28888.86|28888.86|28888.86|28888.86|28888.86|28888.86|28888.86|28888.86|0
1643030850000|2022-01-24 13:27:30|28885.33|28885.33|28888.86|28888.86|28892.4|28892.4|28885.33|28885.33|0
1643030870000|2022-01-24 13:27:50|28892.4|28892.4|28892.4|28892.4|28892.4|28892.4|28892.4|28892.4|0
1643030880000|2022-01-24 13:28:00|28888.86|28888.86|28888.86|28888.86|28888.86|28888.86|28888.86|28888.86|0
1643030900000|2022-01-24 13:28:20|28895.93|28895.93|28888.86|28888.86|28895.93|28895.93|28888.86|28888.86|0
1643030910000|2022-01-24 13:28:30|28892.4|28892.4|28892.4|28892.4|28892.4|28892.4|28892.4|28892.4|0
1643030930000|2022-01-24 13:28:50|28895.93|28895.93|28899.47|28899.47|28899.47|28899.47|28895.93|28895.93|0
1643030950000|2022-01-24 13:29:10|28903|28903|28903|28903|28910.07|28910.07|28903|28903|0
1643030960000|2022-01-24 13:29:20|28906.54|28906.54|28903|28903|28906.54|28906.54|28903|28903|0
1643030970000|2022-01-24 13:29:30|28906.54|28906.54|28906.41|28906.41|28906.54|28906.54|28905.81|28905.81|0
1643030990000|2022-01-24 13:29:50|28913.48|28913.48|28917.62|28917.62|28917.62|28917.62|28913.48|28913.48|0
1643031000000|2022-01-24 13:30:00|28921.15|28921.15|28910.55|28910.55|28921.15|28921.15|28910.55|28910.55|0
1643031010000|2022-01-24 13:30:10|28910.96|28910.96|28918.03|28918.03|28918.03|28918.03|28910.96|28910.96|0
1643031020000|2022-01-24 13:30:20|28921.56|28921.56|28918.03|28918.03|28921.56|28921.56|28918.03|28918.03|0
1643031030000|2022-01-24 13:30:30|28914.49|28914.49|28910.96|28910.96|28914.49|28914.49|28910.96|28910.96|0
1643031050000|2022-01-24 13:30:50|28914.49|28914.49|28914.49|28914.49|28914.49|28914.49|28914.49|28914.49|0
1643031060000|2022-01-24 13:31:00|28910.96|28910.96|28910.96|28910.96|28910.96|28910.96|28910.96|28910.96|0
1643031090000|2022-01-24 13:31:30|28903.89|28903.89|28910.96|28910.96|28910.96|28910.96|28903.89|28903.89|0
1643031110000|2022-01-24 13:31:50|28914.49|28914.49|28914.49|28914.49|28914.49|28914.49|28914.49|28914.49|0
1643031120000|2022-01-24 13:32:00|28921.56|28921.56|28925.09|28925.09|28925.09|28925.09|28921.56|28921.56|0
1643031150000|2022-01-24 13:32:30|28924.49|28924.49|28920.96|28920.96|28924.49|28924.49|28920.96|28920.96|0
1643031160000|2022-01-24 13:32:40|28917.42|28917.42|28917.42|28917.42|28917.42|28917.42|28917.42|28917.42|0
1643031180000|2022-01-24 13:33:00|28920.96|28920.96|28920.96|28920.96|28920.96|28920.96|28920.96|28920.96|0
1643031200000|2022-01-24 13:33:20|28924.49|28924.49|28924.49|28924.49|28924.49|28924.49|28924.49|28924.49|0
1643031210000|2022-01-24 13:33:30|28920.96|28920.96|28920.96|28920.96|28920.96|28920.96|28920.96|28920.96|0
1643031240000|2022-01-24 13:34:00|28917.42|28917.42|28917.42|28917.42|28917.42|28917.42|28917.42|28917.42|0
1643031300000|2022-01-24 13:35:00|28913.89|28913.89|28906.82|28906.82|28913.89|28913.89|28906.82|28906.82|0
1643031310000|2022-01-24 13:35:10|28903.28|28903.28|28899.75|28899.75|28903.28|28903.28|28899.75|28899.75|0
1643031320000|2022-01-24 13:35:20|28892.68|28892.68|28892.68|28892.68|28892.68|28892.68|28892.68|28892.68|0
1643031330000|2022-01-24 13:35:30|28893.28|28893.28|28893.28|28893.28|28893.28|28893.28|28893.28|28893.28|0
1643031340000|2022-01-24 13:35:40|28889.75|28889.75|28889.75|28889.75|28889.75|28889.75|28889.75|28889.75|0
1643031360000|2022-01-24 13:36:00|28893.28|28893.28|28893.28|28893.28|28893.28|28893.28|28893.28|28893.28|0
1643031370000|2022-01-24 13:36:10|28896.82|28896.82|28896.82|28896.82|28896.82|28896.82|28896.82|28896.82|0
1643031380000|2022-01-24 13:36:20|28893.28|28893.28|28893.28|28893.28|28893.28|28893.28|28893.28|28893.28|0
1643031390000|2022-01-24 13:36:30|28896.82|28896.82|28896.82|28896.82|28896.82|28896.82|28896.82|28896.82|0
1643031410000|2022-01-24 13:36:50|28900.35|28900.35|28900.35|28900.35|28900.35|28900.35|28900.35|28900.35|0
1643031440000|2022-01-24 13:37:20|28903.89|28903.89|28900.35|28900.35|28903.89|28903.89|28900.35|28900.35|0
1643031460000|2022-01-24 13:37:40|28901.08|28901.08|28901.49|28901.49|28901.49|28901.49|28901.08|28901.08|0
1643031480000|2022-01-24 13:38:00|28897.95|28897.95|28897.95|28897.95|28897.95|28897.95|28897.95|28897.95|0
1643031500000|2022-01-24 13:38:20|28898.77|28898.77|28898.77|28898.77|28898.77|28898.77|28898.77|28898.77|0
1643031510000|2022-01-24 13:38:30|28902.31|28902.31|28902.31|28902.31|28902.31|28902.31|28902.31|28902.31|0
1643031520000|2022-01-24 13:38:40|28902.72|28902.72|28902.72|28902.72|28902.72|28902.72|28902.72|28902.72|0
1643031570000|2022-01-24 13:39:30|28903.92|28903.92|28903.92|28903.92|28903.92|28903.92|28900.38|28900.38|0
1643031590000|2022-01-24 13:39:50|28907.45|28907.45|28910.99|28910.99|28910.99|28910.99|28907.45|28907.45|0
1643031650000|2022-01-24 13:40:50|28907.45|28907.45|28907.45|28907.45|28907.45|28907.45|28907.45|28907.45|0
1643031680000|2022-01-24 13:41:20|28910.99|28910.99|28910.99|28910.99|28910.99|28910.99|28910.99|28910.99|0
1643031700000|2022-01-24 13:41:40|28893.31|28893.31|28889.78|28889.78|28893.31|28893.31|28889.78|28889.78|0
1643031710000|2022-01-24 13:41:50|28896.85|28896.85|28900.38|28900.38|28900.38|28900.38|28896.85|28896.85|0
1643031740000|2022-01-24 13:42:20|28896.85|28896.85|28892.71|28892.71|28896.85|28896.85|28892.71|28892.71|0
1643031750000|2022-01-24 13:42:30|28899.78|28899.78|28903.32|28903.32|28903.32|28903.32|28899.78|28899.78|0
1643031780000|2022-01-24 13:43:00|28899.78|28899.78|28896.25|28896.25|28899.78|28899.78|28896.25|28896.25|0
1643031800000|2022-01-24 13:43:20|28900.38|28900.38|28900.38|28900.38|28900.38|28900.38|28900.38|28900.38|0
1643031810000|2022-01-24 13:43:30|28899.78|28899.78|28899.78|28899.78|28899.78|28899.78|28899.78|28899.78|0
1643031830000|2022-01-24 13:43:50|28906.85|28906.85|28907.45|28907.45|28907.45|28907.45|28906.85|28906.85|0
1643031840000|2022-01-24 13:44:00|28914.52|28914.52|28914.93|28914.93|28914.93|28914.93|28914.52|28914.52|0
1643031860000|2022-01-24 13:44:20|28907.86|28907.86|28907.86|28907.86|28907.86|28907.86|28907.86|28907.86|0
1643031870000|2022-01-24 13:44:30|28904.33|28904.33|28904.33|28904.33|28904.33|28904.33|28904.33|28904.33|0
1643031880000|2022-01-24 13:44:40|28900.79|28900.79|28900.79|28900.79|28900.79|28900.79|28900.79|28900.79|0
1643031900000|2022-01-24 13:45:00|28897.26|28897.26|28897.18|28897.18|28897.26|28897.26|28896.77|28896.77|0
1643031910000|2022-01-24 13:45:10|28900.72|28900.72|28900.72|28900.72|28900.72|28900.72|28900.72|28900.72|0
1643031920000|2022-01-24 13:45:20|28904.25|28904.25|28904.25|28904.25|28904.25|28904.25|28904.25|28904.25|0
1643031930000|2022-01-24 13:45:30|28900.72|28900.72|28900.48|28900.48|28900.72|28900.72|28900.48|28900.48|0
1643031940000|2022-01-24 13:45:40|28904.01|28904.01|28914.62|28914.62|28914.62|28914.62|28904.01|28904.01|0
1643031950000|2022-01-24 13:45:50|28907.55|28907.55|28907.55|28907.55|28907.55|28907.55|28907.55|28907.55|0
1643031960000|2022-01-24 13:46:00|28904.01|28904.01|28900.48|28900.48|28904.01|28904.01|28900.48|28900.48|0
1643031970000|2022-01-24 13:46:10|28886.34|28886.34|28886.34|28886.34|28886.34|28886.34|28886.34|28886.34|0
1643031980000|2022-01-24 13:46:20|28882.8|28882.8|28878.86|28878.86|28882.8|28882.8|28878.86|28878.86|0
1643032000000|2022-01-24 13:46:40|28882.39|28882.39|28875.32|28875.32|28882.39|28882.39|28875.32|28875.32|0
1643032030000|2022-01-24 13:47:10|28871.79|28871.79|28871.79|28871.79|28871.79|28871.79|28871.79|28871.79|0
1643032040000|2022-01-24 13:47:20|28878.86|28878.86|28885.93|28885.93|28885.93|28885.93|28878.86|28878.86|0
1643032050000|2022-01-24 13:47:30|28885.33|28885.33|28885.33|28885.33|28885.33|28885.33|28885.33|28885.33|0
1643032060000|2022-01-24 13:47:40|28888.86|28888.86|28888.86|28888.86|28888.86|28888.86|28888.86|28888.86|0
1643032070000|2022-01-24 13:47:50|28895.93|28895.93|28895.93|28895.93|28895.93|28895.93|28895.93|28895.93|0
1643032080000|2022-01-24 13:48:00|28896.53|28896.53|28907.14|28907.14|28907.14|28907.14|28896.53|28896.53|0
1643032090000|2022-01-24 13:48:10|28914.21|28914.21|28910.67|28910.67|28914.21|28914.21|28910.67|28910.67|0
1643032100000|2022-01-24 13:48:20|28907.14|28907.14|28905.93|28905.93|28907.14|28907.14|28905.93|28905.93|0
1643032140000|2022-01-24 13:49:00|28905.52|28905.52|28893.91|28893.91|28905.52|28905.52|28893.91|28893.91|0
1643032160000|2022-01-24 13:49:20|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|28883.3|0
1643032170000|2022-01-24 13:49:30|28882.89|28882.89|28882.89|28882.89|28882.89|28882.89|28882.89|28882.89|0
1643032230000|2022-01-24 13:50:30|28882.29|28882.29|28882.29|28882.29|28882.29|28882.29|28882.29|28882.29|0
1643032250000|2022-01-24 13:50:50|28861.08|28861.08|28861.08|28861.08|28861.08|28861.08|28861.08|28861.08|0
1643032260000|2022-01-24 13:51:00|28857.55|28857.55|28857.55|28857.55|28857.55|28857.55|28857.55|28857.55|0
1643032270000|2022-01-24 13:51:10|28857.14|28857.14|28857.14|28857.14|28857.14|28857.14|28857.14|28857.14|0
1643032320000|2022-01-24 13:52:00|28856.73|28856.73|28856.73|28856.73|28856.73|28856.73|28856.73|28856.73|0
1643032380000|2022-01-24 13:53:00|28856.97|28856.97|28857.21|28857.21|28857.21|28857.21|28856.97|28856.97|0
1643032390000|2022-01-24 13:53:10|28857.46|28857.46|28854.16|28854.16|28857.7|28857.7|28854.16|28854.16|0
1643032400000|2022-01-24 13:53:20|28854.65|28854.65|28854.65|28854.65|28854.65|28854.65|28854.65|28854.65|0
1643032420000|2022-01-24 13:53:40|28854.24|28854.24|28853.83|28853.83|28854.24|28854.24|28853.83|28853.83|0
1643032450000|2022-01-24 13:54:10|28846.76|28846.76|28846.76|28846.76|28846.76|28846.76|28846.76|28846.76|0
1643032470000|2022-01-24 13:54:30|28847.24|28847.24|28847.24|28847.24|28847.24|28847.24|28847.24|28847.24|0
1643032490000|2022-01-24 13:54:50|28836.64|28836.64|28836.64|28836.64|28836.64|28836.64|28836.64|28836.64|0
1643032500000|2022-01-24 13:55:00|28833.1|28833.1|28833.1|28833.1|28833.1|28833.1|28833.1|28833.1|0
1643032550000|2022-01-24 13:55:50|28826.03|28826.03|28826.03|28826.03|28826.03|28826.03|28826.03|28826.03|0
1643032560000|2022-01-24 13:56:00|28829.57|28829.57|28829.57|28829.57|28833.1|28833.1|28829.57|28829.57|0
1643032580000|2022-01-24 13:56:20|28818.96|28818.96|28818.96|28818.96|28818.96|28818.96|28818.96|28818.96|0
1643032600000|2022-01-24 13:56:40|28822.5|28822.5|28822.5|28822.5|28822.5|28822.5|28822.5|28822.5|0
1643032620000|2022-01-24 13:57:00|28826.03|28826.03|28828.97|28828.97|28829.57|28829.57|28826.03|28826.03|0
1643032660000|2022-01-24 13:57:40|28832.5|28832.5|28832.5|28832.5|28832.5|28832.5|28832.5|28832.5|0
1643032710000|2022-01-24 13:58:30|28831.9|28831.9|28831.9|28831.9|28831.9|28831.9|28831.9|28831.9|0
1643032730000|2022-01-24 13:58:50|28821.3|28821.3|28824.83|28824.83|28824.83|28824.83|28821.3|28821.3|0
1643032740000|2022-01-24 13:59:00|28817.76|28817.76|28817.76|28817.76|28817.76|28817.76|28817.76|28817.76|0
1643032760000|2022-01-24 13:59:20|28818.36|28818.36|28818.36|28818.36|28818.36|28818.36|28818.36|28818.36|0
1643032790000|2022-01-24 13:59:50|28821.9|28821.9|28821.9|28821.9|28821.9|28821.9|28821.9|28821.9|0
1643032810000|2022-01-24 14:00:10|28818.36|28818.36|28818.36|28818.36|28818.36|28818.36|28818.36|28818.36|0
1643032820000|2022-01-24 14:00:20|28814.83|28814.83|28810.69|28810.69|28818.36|28818.36|28810.69|28810.69|0
1643032830000|2022-01-24 14:00:30|28811.29|28811.29|28811.29|28811.29|28811.29|28811.29|28811.29|28811.29|0
1643032860000|2022-01-24 14:01:00|28807.76|28807.76|28807.76|28807.76|28807.76|28807.76|28807.76|28807.76|0
1643032930000|2022-01-24 14:02:10|28811.29|28811.29|28814.83|28814.83|28814.83|28814.83|28811.29|28811.29|0
1643032940000|2022-01-24 14:02:20|28815.24|28815.24|28815.24|28815.24|28815.24|28815.24|28815.24|28815.24|0
1643032970000|2022-01-24 14:02:50|28818.77|28818.77|28822.31|28822.31|28822.31|28822.31|28818.77|28818.77|0
1643032980000|2022-01-24 14:03:00|28825.84|28825.84|28829.38|28829.38|28829.38|28829.38|28825.84|28825.84|0
1643032990000|2022-01-24 14:03:10|28829.79|28829.79|28836.37|28836.37|28836.86|28836.86|28829.79|28829.79|0
1643033010000|2022-01-24 14:03:30|28829.3|28829.3|28829.3|28829.3|28829.3|28829.3|28829.3|28829.3|0
1643033080000|2022-01-24 14:04:40|28815.16|28815.16|28814.75|28814.75|28815.16|28815.16|28814.75|28814.75|0
1643033100000|2022-01-24 14:05:00|28811.22|28811.22|28811.22|28811.22|28811.22|28811.22|28811.22|28811.22|0
1643033110000|2022-01-24 14:05:10|28807.68|28807.68|28807.68|28807.68|28807.68|28807.68|28807.68|28807.68|0
1643033120000|2022-01-24 14:05:20|28811.22|28811.22|28810.69|28810.69|28811.22|28811.22|28810.21|28810.21|0
1643033130000|2022-01-24 14:05:30|28803.62|28803.62|28803.62|28803.62|28803.62|28803.62|28800.09|28800.09|0
1643033140000|2022-01-24 14:05:40|28803.02|28803.02|28803.02|28803.02|28803.02|28803.02|28803.02|28803.02|0
1643033160000|2022-01-24 14:06:00|28806.56|28806.56|28813.63|28813.63|28813.63|28813.63|28806.56|28806.56|0
1643033180000|2022-01-24 14:06:20|28814.04|28814.04|28814.04|28814.04|28814.04|28814.04|28814.04|28814.04|0
1643033210000|2022-01-24 14:06:50|28812.83|28812.83|28818.94|28818.94|28819.9|28819.9|28812.83|28812.83|0
1643033220000|2022-01-24 14:07:00|28826.01|28826.01|28811.62|28811.62|28826.17|28826.17|28811.02|28811.02|0
1643033230000|2022-01-24 14:07:10|28811.02|28811.02|28810.61|28810.61|28811.02|28811.02|28809.41|28809.41|0
1643033240000|2022-01-24 14:07:20|28814.75|28814.75|28810.61|28810.61|28814.75|28814.75|28810.61|28810.61|0
1643033250000|2022-01-24 14:07:30|28810.01|28810.01|28810.01|28810.01|28810.01|28810.01|28810.01|28810.01|0
1643033260000|2022-01-24 14:07:40|28809.41|28809.41|28808.81|28808.81|28809.41|28809.41|28808.81|28808.81|0
1643033270000|2022-01-24 14:07:50|28812.35|28812.35|28820.02|28820.02|28820.02|28820.02|28812.35|28812.35|0
1643033280000|2022-01-24 14:08:00|28820.62|28820.62|28820.02|28820.02|28820.62|28820.62|28820.02|28820.02|0
1643033290000|2022-01-24 14:08:10|28816.48|28816.48|28812.95|28812.95|28816.48|28816.48|28809.41|28809.41|0
1643033300000|2022-01-24 14:08:20|28809.41|28809.41|28809.41|28809.41|28812.95|28812.95|28809.41|28809.41|0
1643033310000|2022-01-24 14:08:30|28805.88|28805.88|28798.81|28798.81|28805.88|28805.88|28798.81|28798.81|0
1643033320000|2022-01-24 14:08:40|28802.34|28802.34|28809.41|28809.41|28809.41|28809.41|28802.34|28802.34|0
1643033340000|2022-01-24 14:09:00|28802.34|28802.34|28801.33|28801.33|28802.34|28802.34|28801.33|28801.33|0
1643033350000|2022-01-24 14:09:10|28797.8|28797.8|28797.8|28797.8|28797.8|28797.8|28797.8|28797.8|0
1643033370000|2022-01-24 14:09:30|28797.19|28797.19|28797.19|28797.19|28797.19|28797.19|28797.19|28797.19|0
1643033380000|2022-01-24 14:09:40|28804.26|28804.26|28804.26|28804.26|28804.26|28804.26|28804.26|28804.26|0
1643033390000|2022-01-24 14:09:50|28797.19|28797.19|28793.66|28793.66|28797.19|28797.19|28793.66|28793.66|0
1643033400000|2022-01-24 14:10:00|28800.73|28800.73|28800.73|28800.73|28800.73|28800.73|28800.73|28800.73|0
1643033470000|2022-01-24 14:11:10|28800.13|28800.13|28800.13|28800.13|28800.13|28800.13|28800.13|28800.13|0
1643033480000|2022-01-24 14:11:20|28799.53|28799.53|28792.05|28792.05|28799.53|28799.53|28791.45|28791.45|0
1643033490000|2022-01-24 14:11:30|28791.56|28791.56|28790.36|28790.36|28791.56|28791.56|28790.36|28790.36|0
1643033500000|2022-01-24 14:11:40|28790.12|28790.12|28790.12|28790.12|28790.12|28790.12|28790.12|28790.12|0
1643033510000|2022-01-24 14:11:50|28789.71|28789.71|28789.11|28789.11|28789.71|28789.71|28789.11|28789.11|0
1643033520000|2022-01-24 14:12:00|28788.51|28788.51|28792.04|28792.04|28792.04|28792.04|28788.51|28788.51|0
1643033530000|2022-01-24 14:12:10|28791.44|28791.44|28792.04|28792.04|28792.04|28792.04|28791.44|28791.44|0
1643033540000|2022-01-24 14:12:20|28791.44|28791.44|28791.44|28791.44|28791.44|28791.44|28791.44|28791.44|0
1643033550000|2022-01-24 14:12:30|28792.04|28792.04|28791.44|28791.44|28792.04|28792.04|28791.44|28791.44|0
1643033570000|2022-01-24 14:12:50|28794.98|28794.98|28794.98|28794.98|28794.98|28794.98|28794.98|28794.98|0
1643033580000|2022-01-24 14:13:00|28795.58|28795.58|28803.25|28803.25|28806.78|28806.78|28795.58|28795.58|0
1643033600000|2022-01-24 14:13:20|28802.65|28802.65|28792.04|28792.04|28802.65|28802.65|28792.04|28792.04|0
1643033610000|2022-01-24 14:13:30|28791.44|28791.44|28795.58|28795.58|28795.58|28795.58|28791.44|28791.44|0
1643033630000|2022-01-24 14:13:50|28788.51|28788.51|28788.51|28788.51|28788.51|28788.51|28788.51|28788.51|0
1643033640000|2022-01-24 14:14:00|28781.44|28781.44|28791.63|28791.63|28791.63|28791.63|28781.03|28781.03|0
1643033660000|2022-01-24 14:14:20|28788.1|28788.1|28788.1|28788.1|28788.1|28788.1|28788.1|28788.1|0
1643033670000|2022-01-24 14:14:30|28795.17|28795.17|28795.17|28795.17|28795.17|28795.17|28795.17|28795.17|0
1643033690000|2022-01-24 14:14:50|28794.57|28794.57|28805.17|28805.17|28805.17|28805.17|28794.57|28794.57|0
1643033700000|2022-01-24 14:15:00|28801.64|28801.64|28795.17|28795.17|28801.64|28801.64|28794.57|28794.57|0
1643033720000|2022-01-24 14:15:20|28796.37|28796.37|28806.98|28806.98|28806.98|28806.98|28796.37|28796.37|0
1643033730000|2022-01-24 14:15:30|28807.58|28807.58|28821.72|28821.72|28821.72|28821.72|28807.58|28807.58|0
1643033740000|2022-01-24 14:15:40|28820.51|28820.51|28819.91|28819.91|28820.51|28820.51|28819.91|28819.91|0
1643033750000|2022-01-24 14:15:50|28819.31|28819.31|28826.38|28826.38|28826.38|28826.38|28819.31|28819.31|0
1643033760000|2022-01-24 14:16:00|28815.78|28815.78|28815.78|28815.78|28815.78|28815.78|28815.78|28815.78|0
1643033780000|2022-01-24 14:16:20|28812.24|28812.24|28812.24|28812.24|28812.24|28812.24|28812.24|28812.24|0
1643033790000|2022-01-24 14:16:30|28815.78|28815.78|28815.37|28815.37|28815.78|28815.78|28815.37|28815.37|0
1643033810000|2022-01-24 14:16:50|28815.97|28815.97|28823.04|28823.04|28823.04|28823.04|28815.97|28815.97|0
1643033820000|2022-01-24 14:17:00|28815.97|28815.97|28823.04|28823.04|28823.04|28823.04|28815.97|28815.97|0
1643033840000|2022-01-24 14:17:20|28823.45|28823.45|28812.84|28812.84|28823.45|28823.45|28812.84|28812.84|0
1643033850000|2022-01-24 14:17:30|28813.44|28813.44|28812.84|28812.84|28813.44|28813.44|28812.84|28812.84|0
1643033900000|2022-01-24 14:18:20|28809.31|28809.31|28809.31|28809.31|28809.31|28809.31|28809.31|28809.31|0
1643033910000|2022-01-24 14:18:30|28812.84|28812.84|28805.77|28805.77|28812.84|28812.84|28805.77|28805.77|0
1643033920000|2022-01-24 14:18:40|28805.17|28805.17|28804.33|28804.33|28805.17|28805.17|28804.33|28804.33|0
1643033930000|2022-01-24 14:18:50|28803.73|28803.73|28800.39|28800.39|28803.73|28803.73|28799.78|28799.78|0
1643033950000|2022-01-24 14:19:10|28800.14|28800.14|28799.32|28799.32|28800.14|28800.14|28799.32|28799.32|0
1643033960000|2022-01-24 14:19:20|28799.73|28799.73|28799.54|28799.54|28800.14|28800.14|28799.54|28799.54|0
1643033970000|2022-01-24 14:19:30|28796.01|28796.01|28801.88|28801.88|28803.08|28803.08|28796.01|28796.01|0
1643033980000|2022-01-24 14:19:40|28801.28|28801.28|28801.88|28801.88|28801.88|28801.88|28801.28|28801.28|0
1643033990000|2022-01-24 14:19:50|28798.34|28798.34|28798.94|28798.94|28798.94|28798.94|28798.34|28798.34|0
1643034000000|2022-01-24 14:20:00|28798.34|28798.34|28798.94|28798.94|28798.94|28798.94|28798.34|28798.34|0
1643034010000|2022-01-24 14:20:10|28798.34|28798.34|28797.52|28797.52|28798.34|28798.34|28797.52|28797.52|0
1643034030000|2022-01-24 14:20:30|28801.06|28801.06|28799.85|28799.85|28801.06|28801.06|28799.85|28799.85|0
1643034040000|2022-01-24 14:20:40|28796.32|28796.32|28792.78|28792.78|28796.32|28796.32|28792.78|28792.78|0
1643034060000|2022-01-24 14:21:00|28796.32|28796.32|28796.32|28796.32|28796.32|28796.32|28796.32|28796.32|0
1643034070000|2022-01-24 14:21:10|28795.72|28795.72|28785.11|28785.11|28795.72|28795.72|28785.11|28785.11|0
1643034080000|2022-01-24 14:21:20|28785.71|28785.71|28785.71|28785.71|28786.32|28786.32|28785.71|28785.71|0
1643034090000|2022-01-24 14:21:30|28789.25|28789.25|28789.25|28789.25|28789.25|28789.25|28789.25|28789.25|0
1643034100000|2022-01-24 14:21:40|28789.85|28789.85|28790.45|28790.45|28790.45|28790.45|28789.85|28789.85|0
1643034110000|2022-01-24 14:21:50|28793.99|28793.99|28790.45|28790.45|28797.52|28797.52|28790.45|28790.45|0
1643034130000|2022-01-24 14:22:10|28786.92|28786.92|28786.92|28786.92|28786.92|28786.92|28786.92|28786.92|0
1643034140000|2022-01-24 14:22:20|28786.32|28786.32|28786.07|28786.07|28786.32|28786.32|28786.07|28786.07|0
1643034170000|2022-01-24 14:22:50|28785.47|28785.47|28749.3|28749.3|28785.47|28785.47|28749.3|28749.3|0
1643034180000|2022-01-24 14:23:00|28748.89|28748.89|28747.09|28747.09|28748.89|28748.89|28747.09|28747.09|0
1643034190000|2022-01-24 14:23:10|28750.63|28750.63|28751.83|28751.83|28751.83|28751.83|28750.63|28750.63|0
1643034210000|2022-01-24 14:23:30|28752.43|28752.43|28752.43|28752.43|28752.43|28752.43|28752.43|28752.43|0
1643034220000|2022-01-24 14:23:40|28751.83|28751.83|28751.23|28751.23|28751.83|28751.83|28751.23|28751.23|0
1643034230000|2022-01-24 14:23:50|28744.16|28744.16|28740.02|28740.02|28750.63|28750.63|28740.02|28740.02|0
1643034240000|2022-01-24 14:24:00|28725.88|28725.88|28732.95|28732.95|28732.95|28732.95|28725.88|28725.88|0
1643034250000|2022-01-24 14:24:10|28733.55|28733.55|28733.55|28733.55|28733.55|28733.55|28733.55|28733.55|0
1643034260000|2022-01-24 14:24:20|28737.09|28737.09|28737.09|28737.09|28740.62|28740.62|28737.09|28737.09|0
1643034270000|2022-01-24 14:24:30|28747.69|28747.69|28747.69|28747.69|28747.69|28747.69|28747.69|28747.69|0
1643034280000|2022-01-24 14:24:40|28748.29|28748.29|28748.29|28748.29|28748.29|28748.29|28748.29|28748.29|0
1643034290000|2022-01-24 14:24:50|28747.09|28747.09|28750.03|28750.03|28750.63|28750.63|28747.09|28747.09|0
1643034300000|2022-01-24 14:25:00|28757.1|28757.1|28754.76|28754.76|28757.1|28757.1|28750.03|28750.03|0
1643034310000|2022-01-24 14:25:10|28754.16|28754.16|28752.96|28752.96|28754.16|28754.16|28752.96|28752.96|0
1643034320000|2022-01-24 14:25:20|28745.89|28745.89|28749.43|28749.43|28749.43|28749.43|28745.89|28745.89|0
1643034330000|2022-01-24 14:25:30|28752.96|28752.96|28752.96|28752.96|28752.96|28752.96|28752.96|28752.96|0
1643034340000|2022-01-24 14:25:40|28754.16|28754.16|28754.16|28754.16|28754.16|28754.16|28754.16|28754.16|0
1643034350000|2022-01-24 14:25:50|28750.63|28750.63|28754.16|28754.16|28754.16|28754.16|28750.63|28750.63|0
1643034360000|2022-01-24 14:26:00|28743.56|28743.56|28747.09|28747.09|28747.09|28747.09|28743.56|28743.56|0
1643034370000|2022-01-24 14:26:10|28750.63|28750.63|28750.63|28750.63|28751.23|28751.23|28750.63|28750.63|0
1643034380000|2022-01-24 14:26:20|28754.16|28754.16|28757.7|28757.7|28757.7|28757.7|28754.16|28754.16|0
1643034390000|2022-01-24 14:26:30|28764.77|28764.77|28758.11|28758.11|28765.78|28765.78|28758.11|28758.11|0
1643034410000|2022-01-24 14:26:50|28747.5|28747.5|28766.38|28766.38|28766.38|28766.38|28747.5|28747.5|0
1643034420000|2022-01-24 14:27:00|28767.1|28767.1|28764.17|28764.17|28767.1|28767.1|28763.57|28763.57|0
1643034430000|2022-01-24 14:27:10|28764.77|28764.77|28767.7|28767.7|28768.31|28768.31|28764.77|28764.77|0
1643034440000|2022-01-24 14:27:20|28766.5|28766.5|28765.9|28765.9|28766.5|28766.5|28765.9|28765.9|0
1643034450000|2022-01-24 14:27:30|28765.3|28765.3|28764.22|28764.22|28765.3|28765.3|28764.22|28764.22|0
1643034460000|2022-01-24 14:27:40|28764.82|28764.82|28764.82|28764.82|28764.82|28764.82|28764.82|28764.82|0
1643034470000|2022-01-24 14:27:50|28754.21|28754.21|28754.21|28754.21|28754.21|28754.21|28754.21|28754.21|0
1643034500000|2022-01-24 14:28:20|28753.39|28753.39|28753.39|28753.39|28753.39|28753.39|28753.39|28753.39|0
1643034510000|2022-01-24 14:28:30|28752.19|28752.19|28751.59|28751.59|28752.79|28752.79|28751.59|28751.59|0
1643034520000|2022-01-24 14:28:40|28750.99|28750.99|28750.39|28750.39|28751.59|28751.59|28749.79|28749.79|0
1643034530000|2022-01-24 14:28:50|28750.99|28750.99|28740.99|28740.99|28750.99|28750.99|28740.99|28740.99|0
1643034550000|2022-01-24 14:29:10|28744.52|28744.52|28745.12|28745.12|28745.12|28745.12|28744.52|28744.52|0
1643034590000|2022-01-24 14:29:50|28752.19|28752.19|28748.66|28748.66|28752.19|28752.19|28748.66|28748.66|0
1643034600000|2022-01-24 14:30:00|28749.07|28749.07|28756.14|28756.14|28756.14|28756.14|28742|28742|0
1643034610000|2022-01-24 14:30:10|28755.89|28755.89|28747.62|28747.62|28755.89|28755.89|28740.55|28740.55|0
1643034620000|2022-01-24 14:30:20|28740.55|28740.55|28741.15|28741.15|28744.09|28744.09|28737.62|28737.62|0
1643034630000|2022-01-24 14:30:30|28737.62|28737.62|28735.82|28735.82|28737.62|28737.62|28735.82|28735.82|0
1643034640000|2022-01-24 14:30:40|28739.35|28739.35|28734.61|28734.61|28741.68|28741.68|28734.61|28734.61|0
1643034650000|2022-01-24 14:30:50|28741.68|28741.68|28745.22|28745.22|28745.22|28745.22|28741.68|28741.68|0
1643034660000|2022-01-24 14:31:00|28741.68|28741.68|28742.29|28742.29|28742.29|28742.29|28741.68|28741.68|0
1643034670000|2022-01-24 14:31:10|28750.85|28750.85|28750.85|28750.85|28750.85|28750.85|28750.85|28750.85|0
1643034680000|2022-01-24 14:31:20|28743.78|28743.78|28736.11|28736.11|28743.78|28743.78|28736.11|28736.11|0
1643034690000|2022-01-24 14:31:30|28735.51|28735.51|28734.31|28734.31|28735.51|28735.51|28734.31|28734.31|0
1643034700000|2022-01-24 14:31:40|28730.77|28730.77|28733.71|28733.71|28733.71|28733.71|28730.17|28730.17|0
1643034710000|2022-01-24 14:31:50|28730.17|28730.17|28730.17|28730.17|28730.17|28730.17|28726.64|28726.64|0
1643034720000|2022-01-24 14:32:00|28726.64|28726.64|28733.71|28733.71|28733.71|28733.71|28726.64|28726.64|0
1643034730000|2022-01-24 14:32:10|28737.24|28737.24|28737.24|28737.24|28737.24|28737.24|28737.24|28737.24|0
1643034740000|2022-01-24 14:32:20|28743.78|28743.78|28743.18|28743.18|28744.26|28744.26|28743.18|28743.18|0
1643034750000|2022-01-24 14:32:30|28746.71|28746.71|28746.71|28746.71|28746.71|28746.71|28746.71|28746.71|0
1643034770000|2022-01-24 14:32:50|28739.64|28739.64|28739.04|28739.04|28739.64|28739.64|28739.04|28739.04|0
1643034780000|2022-01-24 14:33:00|28739.77|28739.77|28721.61|28721.61|28739.77|28739.77|28721.61|28721.61|0
1643034790000|2022-01-24 14:33:10|28725.15|28725.15|28725.15|28725.15|28725.15|28725.15|28725.15|28725.15|0
1643034800000|2022-01-24 14:33:20|28704.54|28704.54|28703.34|28703.34|28704.54|28704.54|28703.34|28703.34|0
1643034810000|2022-01-24 14:33:30|28702.73|28702.73|28695.06|28695.06|28702.73|28702.73|28695.06|28695.06|0
1643034820000|2022-01-24 14:33:40|28702.13|28702.13|28698|28698|28702.13|28702.13|28698|28698|0
1643034830000|2022-01-24 14:33:50|28701.53|28701.53|28701.53|28701.53|28701.53|28701.53|28701.53|28701.53|0
1643034840000|2022-01-24 14:34:00|28705.07|28705.07|28715.67|28715.67|28715.67|28715.67|28705.07|28705.07|0
1643034850000|2022-01-24 14:34:10|28712.14|28712.14|28713.34|28713.34|28713.34|28713.34|28712.14|28712.14|0
1643034860000|2022-01-24 14:34:20|28712.74|28712.74|28712.14|28712.14|28712.74|28712.74|28712.14|28712.14|0
1643034870000|2022-01-24 14:34:30|28715.67|28715.67|28716.27|28716.27|28716.27|28716.27|28714.47|28714.47|0
1643034880000|2022-01-24 14:34:40|28715.07|28715.07|28715.67|28715.67|28715.67|28715.67|28714.47|28714.47|0
1643034890000|2022-01-24 14:34:50|28714.47|28714.47|28714.47|28714.47|28714.47|28714.47|28714.47|28714.47|0
1643034900000|2022-01-24 14:35:00|28718.01|28718.01|28710.94|28710.94|28718.01|28718.01|28710.94|28710.94|0
1643034910000|2022-01-24 14:35:10|28712.14|28712.14|28712.14|28712.14|28712.14|28712.14|28712.14|28712.14|0
1643034920000|2022-01-24 14:35:20|28726.28|28726.28|28726.69|28726.69|28726.69|28726.69|28726.28|28726.28|0
1643034930000|2022-01-24 14:35:30|28730.22|28730.22|28730.22|28730.22|28730.22|28730.22|28730.22|28730.22|0
1643034950000|2022-01-24 14:35:50|28726.69|28726.69|28723.75|28723.75|28726.69|28726.69|28723.75|28723.75|0
1643034960000|2022-01-24 14:36:00|28723.15|28723.15|28721.95|28721.95|28723.15|28723.15|28721.95|28721.95|0
1643034970000|2022-01-24 14:36:10|28718.42|28718.42|28712.55|28712.55|28719.62|28719.62|28712.55|28712.55|0
1643034980000|2022-01-24 14:36:20|28716.08|28716.08|28709.01|28709.01|28716.08|28716.08|28701.94|28701.94|0
1643035000000|2022-01-24 14:36:40|28708.41|28708.41|28708.41|28708.41|28708.41|28708.41|28708.41|28708.41|0
1643035010000|2022-01-24 14:36:50|28707.81|28707.81|28700.14|28700.14|28707.81|28707.81|28700.14|28700.14|0
1643035020000|2022-01-24 14:37:00|28703.68|28703.68|28697.02|28697.02|28704.09|28704.09|28697.02|28697.02|0
1643035030000|2022-01-24 14:37:10|28698.82|28698.82|28703.02|28703.02|28703.02|28703.02|28698.82|28698.82|0
1643035050000|2022-01-24 14:37:30|28706.56|28706.56|28710.09|28710.09|28710.09|28710.09|28706.56|28706.56|0
1643035060000|2022-01-24 14:37:40|28711.3|28711.3|28712.31|28712.31|28712.31|28712.31|28711.3|28711.3|0
1643035070000|2022-01-24 14:37:50|28708.77|28708.77|28708.77|28708.77|28708.77|28708.77|28708.77|28708.77|0
1643035080000|2022-01-24 14:38:00|28705.24|28705.24|28701.7|28701.7|28705.24|28705.24|28701.7|28701.7|0
1643035090000|2022-01-24 14:38:10|28705.24|28705.24|28701.7|28701.7|28705.24|28705.24|28698.17|28698.17|0
1643035110000|2022-01-24 14:38:30|28705.24|28705.24|28708.77|28708.77|28708.77|28708.77|28705.24|28705.24|0
1643035120000|2022-01-24 14:38:40|28708.01|28708.01|28704.47|28704.47|28708.01|28708.01|28704.47|28704.47|0
1643035130000|2022-01-24 14:38:50|28711.54|28711.54|28711.54|28711.54|28711.54|28711.54|28711.54|28711.54|0
1643035140000|2022-01-24 14:39:00|28715.49|28715.49|28715.49|28715.49|28715.49|28715.49|28715.49|28715.49|0
1643035150000|2022-01-24 14:39:10|28711.95|28711.95|28711.95|28711.95|28711.95|28711.95|28711.95|28711.95|0
1643035160000|2022-01-24 14:39:20|28719.02|28719.02|28724.96|28724.96|28724.96|28724.96|28719.02|28719.02|0
1643035170000|2022-01-24 14:39:30|28728.49|28728.49|28728.49|28728.49|28728.49|28728.49|28728.49|28728.49|0
1643035180000|2022-01-24 14:39:40|28728.74|28728.74|28728.74|28728.74|28728.74|28728.74|28728.74|28728.74|0
1643035200000|2022-01-24 14:40:00|28725.2|28725.2|28728.74|28728.74|28728.74|28728.74|28725.2|28725.2|0
1643035210000|2022-01-24 14:40:10|28725.2|28725.2|28721.67|28721.67|28725.2|28725.2|28721.67|28721.67|0
1643035220000|2022-01-24 14:40:20|28714.6|28714.6|28706.93|28706.93|28714.6|28714.6|28706.93|28706.93|0
1643035230000|2022-01-24 14:40:30|28710.46|28710.46|28710.46|28710.46|28710.46|28710.46|28710.46|28710.46|0
1643035240000|2022-01-24 14:40:40|28714|28714|28714|28714|28714|28714|28714|28714|0
1643035250000|2022-01-24 14:40:50|28706.93|28706.93|28706.93|28706.93|28706.93|28706.93|28703.39|28703.39|0
1643035310000|2022-01-24 14:41:50|28668.33|28668.33|28668.33|28668.33|28668.33|28668.33|28668.33|28668.33|0
1643035330000|2022-01-24 14:42:10|28671.87|28671.87|28675.4|28675.4|28675.4|28675.4|28671.87|28671.87|0
1643035360000|2022-01-24 14:42:40|28671.87|28671.87|28639.64|28639.64|28671.87|28671.87|28639.64|28639.64|0
1643035370000|2022-01-24 14:42:50|28640.24|28640.24|28640.24|28640.24|28640.24|28640.24|28640.24|28640.24|0
1643035390000|2022-01-24 14:43:10|28640.84|28640.84|28637.31|28637.31|28640.84|28640.84|28633.77|28633.77|0
1643035410000|2022-01-24 14:43:30|28630.24|28630.24|28630.24|28630.24|28630.24|28630.24|28630.24|28630.24|0
1643035420000|2022-01-24 14:43:40|28633.77|28633.77|28633.17|28633.17|28633.77|28633.77|28633.17|28633.17|0
1643035430000|2022-01-24 14:43:50|28636.71|28636.71|28629.4|28629.4|28640.24|28640.24|28629.4|28629.4|0
1643035440000|2022-01-24 14:44:00|28628.99|28628.99|28614.44|28614.44|28628.99|28628.99|28614.44|28614.44|0
1643035450000|2022-01-24 14:44:10|28613.84|28613.84|28613.84|28613.84|28613.84|28613.84|28613.84|28613.84|0
1643035470000|2022-01-24 14:44:30|28613.24|28613.24|28612.63|28612.63|28613.24|28613.24|28612.63|28612.63|0
1643035490000|2022-01-24 14:44:50|28609.1|28609.1|28605.56|28605.56|28609.1|28609.1|28594.96|28594.96|0
1643035500000|2022-01-24 14:45:00|28604.36|28604.36|28604.36|28604.36|28604.36|28604.36|28604.36|28604.36|0
1643035510000|2022-01-24 14:45:10|28600.83|28600.83|28600.1|28600.1|28600.83|28600.83|28600.1|28600.1|0
1643035520000|2022-01-24 14:45:20|28596.57|28596.57|28600.1|28600.1|28600.1|28600.1|28596.57|28596.57|0
1643035540000|2022-01-24 14:45:40|28596.57|28596.57|28600.1|28600.1|28600.1|28600.1|28596.57|28596.57|0
1643035550000|2022-01-24 14:45:50|28603.64|28603.64|28614.24|28614.24|28617.78|28617.78|28603.64|28603.64|0
1643035560000|2022-01-24 14:46:00|28617.78|28617.78|28617.78|28617.78|28617.78|28617.78|28617.78|28617.78|0
1643035590000|2022-01-24 14:46:30|28621.31|28621.31|28621.31|28621.31|28621.31|28621.31|28621.31|28621.31|0
1643035600000|2022-01-24 14:46:40|28628.38|28628.38|28625.64|28625.64|28631.92|28631.92|28620.9|28620.9|0
1643035610000|2022-01-24 14:46:50|28632.71|28632.71|28632.71|28632.71|28632.71|28632.71|28632.71|28632.71|0
1643035620000|2022-01-24 14:47:00|28636.24|28636.24|28636.24|28636.24|28639.78|28639.78|28632.71|28632.71|0
1643035630000|2022-01-24 14:47:10|28635.64|28635.64|28635.64|28635.64|28635.64|28635.64|28635.64|28635.64|0
1643035640000|2022-01-24 14:47:20|28628.57|28628.57|28610.9|28610.9|28628.57|28628.57|28610.9|28610.9|0
1643035660000|2022-01-24 14:47:40|28617.97|28617.97|28618.98|28618.98|28618.98|28618.98|28617.97|28617.97|0
1643035670000|2022-01-24 14:47:50|28619.58|28619.58|28619.58|28619.58|28619.58|28619.58|28619.58|28619.58|0
1643035680000|2022-01-24 14:48:00|28626.65|28626.65|28626.65|28626.65|28626.65|28626.65|28626.65|28626.65|0
1643035700000|2022-01-24 14:48:20|28625.45|28625.45|28618.38|28618.38|28625.45|28625.45|28618.38|28618.38|0
1643035720000|2022-01-24 14:48:40|28621.91|28621.91|28625.45|28625.45|28625.45|28625.45|28621.91|28621.91|0
1643035730000|2022-01-24 14:48:50|28621.91|28621.91|28625.45|28625.45|28625.45|28625.45|28621.91|28621.91|0
1643035750000|2022-01-24 14:49:10|28618.38|28618.38|28621.91|28621.91|28621.91|28621.91|28618.38|28618.38|0
1643035770000|2022-01-24 14:49:30|28618.38|28618.38|28604.24|28604.24|28618.38|28618.38|28604.24|28604.24|0
1643035780000|2022-01-24 14:49:40|28600.7|28600.7|28600.7|28600.7|28600.7|28600.7|28600.7|28600.7|0
1643035790000|2022-01-24 14:49:50|28604.24|28604.24|28607.77|28607.77|28607.77|28607.77|28604.24|28604.24|0
1643035800000|2022-01-24 14:50:00|28611.31|28611.31|28611.31|28611.31|28611.31|28611.31|28611.31|28611.31|0
1643035810000|2022-01-24 14:50:10|28618.38|28618.38|28618.38|28618.38|28618.38|28618.38|28618.38|28618.38|0
1643035830000|2022-01-24 14:50:30|28617.78|28617.78|28616.09|28616.09|28617.78|28617.78|28616.09|28616.09|0
1643035840000|2022-01-24 14:50:40|28616.33|28616.33|28612.31|28612.31|28616.33|28616.33|28612.31|28612.31|0
1643035860000|2022-01-24 14:51:00|28608.78|28608.78|28587.57|28587.57|28608.78|28608.78|28584.03|28584.03|0
1643035870000|2022-01-24 14:51:10|28594.64|28594.64|28595.24|28595.24|28595.24|28595.24|28594.64|28594.64|0
1643035970000|2022-01-24 14:52:50|28587.57|28587.57|28591.1|28591.1|28591.1|28591.1|28584.03|28584.03|0
1643035990000|2022-01-24 14:53:10|28598.17|28598.17|28598.17|28598.17|28605.24|28605.24|28598.17|28598.17|0
1643036000000|2022-01-24 14:53:20|28598.58|28598.58|28598.58|28598.58|28598.58|28598.58|28598.58|28598.58|0
1643036010000|2022-01-24 14:53:30|28591.51|28591.51|28595.05|28595.05|28598.58|28598.58|28591.51|28591.51|0
1643036030000|2022-01-24 14:53:50|28598.58|28598.58|28598.58|28598.58|28598.58|28598.58|28598.58|28598.58|0
1643036050000|2022-01-24 14:54:10|28602.12|28602.12|28602.12|28602.12|28602.12|28602.12|28602.12|28602.12|0
1643036060000|2022-01-24 14:54:20|28602.36|28602.36|28602.36|28602.36|28602.36|28602.36|28598.83|28598.83|0
1643036080000|2022-01-24 14:54:40|28598.83|28598.83|28588.22|28588.22|28598.83|28598.83|28588.22|28588.22|0
1643036110000|2022-01-24 14:55:10|28591.76|28591.76|28581.15|28581.15|28591.76|28591.76|28581.15|28581.15|0
1643036120000|2022-01-24 14:55:20|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|28577.62|0
1643036130000|2022-01-24 14:55:30|28581.15|28581.15|28588.82|28588.82|28588.82|28588.82|28581.15|28581.15|0
1643036140000|2022-01-24 14:55:40|28592.36|28592.36|28592.36|28592.36|28592.36|28592.36|28592.36|28592.36|0
1643036150000|2022-01-24 14:55:50|28592.96|28592.96|28600.03|28600.03|28600.03|28600.03|28592.96|28592.96|0
1643036180000|2022-01-24 14:56:20|28600.63|28600.63|28600.63|28600.63|28600.63|28600.63|28600.63|28600.63|0
1643036200000|2022-01-24 14:56:40|28597.09|28597.09|28590.02|28590.02|28597.09|28597.09|28590.02|28590.02|0
1643036210000|2022-01-24 14:56:50|28593.56|28593.56|28592.36|28592.36|28593.56|28593.56|28592.36|28592.36|0
1643036220000|2022-01-24 14:57:00|28588.82|28588.82|28598.35|28598.35|28599.17|28599.17|28588.82|28588.82|0
1643036230000|2022-01-24 14:57:10|28597.94|28597.94|28597.94|28597.94|28597.94|28597.94|28597.94|28597.94|0
1643036240000|2022-01-24 14:57:20|28597.34|28597.34|28597.53|28597.53|28597.53|28597.53|28596.93|28596.93|0
1643036250000|2022-01-24 14:57:30|28590.46|28590.46|28586.93|28586.93|28590.46|28590.46|28586.93|28586.93|0
1643036280000|2022-01-24 14:58:00|28587.17|28587.17|28586.76|28586.76|28587.17|28587.17|28586.76|28586.76|0
1643036290000|2022-01-24 14:58:10|28576.15|28576.15|28572.62|28572.62|28576.15|28576.15|28572.62|28572.62|0
1643036300000|2022-01-24 14:58:20|28576.15|28576.15|28576.15|28576.15|28576.15|28576.15|28576.15|28576.15|0
1643036320000|2022-01-24 14:58:40|28579.69|28579.69|28579.69|28579.69|28583.22|28583.22|28579.69|28579.69|0
1643036340000|2022-01-24 14:59:00|28578.49|28578.49|28582.02|28582.02|28582.02|28582.02|28578.49|28578.49|0
1643036350000|2022-01-24 14:59:10|28578.49|28578.49|28585.56|28585.56|28585.56|28585.56|28574.95|28574.95|0
1643036360000|2022-01-24 14:59:20|28586.16|28586.16|28582.62|28582.62|28586.16|28586.16|28582.62|28582.62|0
1643036370000|2022-01-24 14:59:30|28589.69|28589.69|28589.69|28589.69|28589.69|28589.69|28589.69|28589.69|0
1643036380000|2022-01-24 14:59:40|28590.89|28590.89|28594.43|28594.43|28594.43|28594.43|28590.89|28590.89|0
1643036390000|2022-01-24 14:59:50|28597.96|28597.96|28597.96|28597.96|28597.96|28597.96|28597.96|28597.96|0
1643036400000|2022-01-24 15:00:00|28594.43|28594.43|28594.43|28594.43|28594.43|28594.43|28594.43|28594.43|0
1643036410000|2022-01-24 15:00:10|28587.36|28587.36|28587.36|28587.36|28587.36|28587.36|28587.36|28587.36|0
1643036420000|2022-01-24 15:00:20|28585.56|28585.56|28585.07|28585.07|28585.56|28585.56|28585.07|28585.07|0
1643036430000|2022-01-24 15:00:30|28567.4|28567.4|28567.4|28567.4|28567.4|28567.4|28567.4|28567.4|0
1643036440000|2022-01-24 15:00:40|28574.47|28574.47|28570.52|28570.52|28574.47|28574.47|28570.52|28570.52|0
1643036460000|2022-01-24 15:01:00|28577.59|28577.59|28574.06|28574.06|28581.13|28581.13|28574.06|28574.06|0
1643036560000|2022-01-24 15:02:40|28566.17|28566.17|28554.96|28554.96|28566.17|28566.17|28554.96|28554.96|0
1643036580000|2022-01-24 15:03:00|28558.5|28558.5|28558.5|28558.5|28562.03|28562.03|28558.5|28558.5|0
1643036590000|2022-01-24 15:03:10|28551.43|28551.43|28551.43|28551.43|28551.43|28551.43|28551.43|28551.43|0
1643036600000|2022-01-24 15:03:20|28550.83|28550.83|28538.37|28538.37|28550.83|28550.83|28538.37|28538.37|0
1643036620000|2022-01-24 15:03:40|28534.83|28534.83|28538.37|28538.37|28538.37|28538.37|28534.83|28534.83|0
1643036630000|2022-01-24 15:03:50|28538.78|28538.78|28538.78|28538.78|28538.78|28538.78|28538.78|28538.78|0
1643036640000|2022-01-24 15:04:00|28531.71|28531.71|28542.31|28542.31|28542.31|28542.31|28531.71|28531.71|0
1643036650000|2022-01-24 15:04:10|28542.72|28542.72|28542.72|28542.72|28542.72|28542.72|28542.72|28542.72|0
1643036660000|2022-01-24 15:04:20|28535.65|28535.65|28521.51|28521.51|28535.65|28535.65|28521.51|28521.51|0
1643036680000|2022-01-24 15:04:40|28525.05|28525.05|28521.51|28521.51|28525.05|28525.05|28521.51|28521.51|0
1643036690000|2022-01-24 15:04:50|28528.58|28528.58|28532.12|28532.12|28532.12|28532.12|28528.58|28528.58|0
1643036700000|2022-01-24 15:05:00|28531.52|28531.52|28524.45|28524.45|28531.52|28531.52|28517.38|28517.38|0
1643036740000|2022-01-24 15:05:40|28499.7|28499.7|28499.7|28499.7|28499.7|28499.7|28499.7|28499.7|0
1643036750000|2022-01-24 15:05:50|28492.63|28492.63|28492.63|28492.63|28492.63|28492.63|28492.63|28492.63|0
1643036760000|2022-01-24 15:06:00|28499.7|28499.7|28507.37|28507.37|28514.44|28514.44|28499.7|28499.7|0
1643036770000|2022-01-24 15:06:10|28510.91|28510.91|28507.37|28507.37|28510.91|28510.91|28507.37|28507.37|0
1643036780000|2022-01-24 15:06:20|28503.84|28503.84|28507.37|28507.37|28507.37|28507.37|28503.84|28503.84|0
1643036800000|2022-01-24 15:06:40|28510.91|28510.91|28507.37|28507.37|28510.91|28510.91|28507.37|28507.37|0
1643036810000|2022-01-24 15:06:50|28510.91|28510.91|28503.84|28503.84|28510.91|28510.91|28503.84|28503.84|0
1643036830000|2022-01-24 15:07:10|28503.36|28503.36|28503.36|28503.36|28503.36|28503.36|28503.36|28503.36|0
1643036840000|2022-01-24 15:07:20|28499|28499|28509.61|28509.61|28509.61|28509.61|28499|28499|0
1643036850000|2022-01-24 15:07:30|28502.54|28502.54|28502.54|28502.54|28502.54|28502.54|28502.54|28502.54|0
1643036870000|2022-01-24 15:07:50|28506.07|28506.07|28506.07|28506.07|28506.07|28506.07|28506.07|28506.07|0
1643036890000|2022-01-24 15:08:10|28502.54|28502.54|28502.54|28502.54|28502.54|28502.54|28502.54|28502.54|0
1643036900000|2022-01-24 15:08:20|28502.05|28502.05|28493.78|28493.78|28502.05|28502.05|28493.78|28493.78|0
1643036920000|2022-01-24 15:08:40|28490.25|28490.25|28493.78|28493.78|28497.32|28497.32|28490.25|28490.25|0
1643036930000|2022-01-24 15:08:50|28486.71|28486.71|28489.84|28489.84|28490.25|28490.25|28486.71|28486.71|0
1643036940000|2022-01-24 15:09:00|28486.3|28486.3|28496.91|28496.91|28496.91|28496.91|28486.3|28486.3|0
1643036950000|2022-01-24 15:09:10|28493.37|28493.37|28493.37|28493.37|28493.37|28493.37|28489.84|28489.84|0
1643036960000|2022-01-24 15:09:20|28489.84|28489.84|28489.84|28489.84|28489.84|28489.84|28489.84|28489.84|0
1643036970000|2022-01-24 15:09:30|28490.25|28490.25|28490.25|28490.25|28490.25|28490.25|28490.25|28490.25|0
1643036980000|2022-01-24 15:09:40|28486.71|28486.71|28486.71|28486.71|28486.71|28486.71|28486.71|28486.71|0
1643036990000|2022-01-24 15:09:50|28490.25|28490.25|28490.25|28490.25|28490.25|28490.25|28490.25|28490.25|0
1643037000000|2022-01-24 15:10:00|28493.78|28493.78|28493.78|28493.78|28493.78|28493.78|28493.78|28493.78|0
1643037130000|2022-01-24 15:12:10|28458.38|28458.38|28458.38|28458.38|28458.38|28458.38|28458.38|28458.38|0
1643037150000|2022-01-24 15:12:30|28458.86|28458.86|28458.86|28458.86|28465.93|28465.93|28458.86|28458.86|0
1643037160000|2022-01-24 15:12:40|28462.4|28462.4|28473|28473|28473|28473|28462.4|28462.4|0
1643037170000|2022-01-24 15:12:50|28472.52|28472.52|28472.52|28472.52|28472.52|28472.52|28472.52|28472.52|0
1643037180000|2022-01-24 15:13:00|28465.45|28465.45|28465.45|28465.45|28465.45|28465.45|28465.45|28465.45|0
1643037190000|2022-01-24 15:13:10|28465.04|28465.04|28465.04|28465.04|28465.04|28465.04|28465.04|28465.04|0
1643037240000|2022-01-24 15:14:00|28461.5|28461.5|28457.97|28457.97|28461.5|28461.5|28457.97|28457.97|0
1643037480000|2022-01-24 15:18:00|28511.74|28511.74|28511.74|28511.74|28511.74|28511.74|28511.74|28511.74|0
1643037510000|2022-01-24 15:18:30|28515.27|28515.27|28511.74|28511.74|28518.81|28518.81|28511.74|28511.74|0
1643037520000|2022-01-24 15:18:40|28518.81|28518.81|28532.95|28532.95|28532.95|28532.95|28518.81|28518.81|0
1643037530000|2022-01-24 15:18:50|28540.02|28540.02|28536.48|28536.48|28540.02|28540.02|28532.95|28532.95|0
1643037570000|2022-01-24 15:19:30|28532.95|28532.95|28532.95|28532.95|28532.95|28532.95|28532.95|28532.95|0
1643037580000|2022-01-24 15:19:40|28536.48|28536.48|28536.48|28536.48|28536.48|28536.48|28536.48|28536.48|0
1643037610000|2022-01-24 15:20:10|28532.95|28532.95|28536.48|28536.48|28536.48|28536.48|28532.95|28532.95|0
1643037620000|2022-01-24 15:20:20|28532.95|28532.95|28529.41|28529.41|28532.95|28532.95|28529.41|28529.41|0
1643037660000|2022-01-24 15:21:00|28536.48|28536.48|28533.96|28533.96|28544.56|28544.56|28533.96|28533.96|0
1643037670000|2022-01-24 15:21:10|28530.42|28530.42|28530.42|28530.42|28530.42|28530.42|28530.42|28530.42|0
1643037720000|2022-01-24 15:22:00|28526.89|28526.89|28516.29|28516.29|28526.89|28526.89|28516.29|28516.29|0
1643037730000|2022-01-24 15:22:10|28515.68|28515.68|28511.74|28511.74|28515.68|28515.68|28508.2|28508.2|0
1643037740000|2022-01-24 15:22:20|28515.27|28515.27|28518.81|28518.81|28518.81|28518.81|28515.27|28515.27|0
1643037750000|2022-01-24 15:22:30|28520.01|28520.01|28523.55|28523.55|28523.55|28523.55|28520.01|28520.01|0
1643037760000|2022-01-24 15:22:40|28527.08|28527.08|28527.08|28527.08|28527.08|28527.08|28527.08|28527.08|0
1643037780000|2022-01-24 15:23:00|28530.62|28530.62|28530.62|28530.62|28530.62|28530.62|28530.62|28530.62|0
1643037790000|2022-01-24 15:23:10|28534.15|28534.15|28540.98|28540.98|28540.98|28540.98|28534.15|28534.15|0
1643037800000|2022-01-24 15:23:20|28544.52|28544.52|28544.52|28544.52|28544.52|28544.52|28544.52|28544.52|0
1643037820000|2022-01-24 15:23:40|28540.98|28540.98|28542.18|28542.18|28542.18|28542.18|28540.98|28540.98|0
1643037830000|2022-01-24 15:23:50|28542.79|28542.79|28553.39|28553.39|28553.39|28553.39|28542.79|28542.79|0
1643037840000|2022-01-24 15:24:00|28553.63|28553.63|28560.7|28560.7|28560.7|28560.7|28553.63|28553.63|0
1643037850000|2022-01-24 15:24:10|28561.52|28561.52|28561.52|28561.52|28561.52|28561.52|28561.52|28561.52|0
1643037860000|2022-01-24 15:24:20|28554.45|28554.45|28557.99|28557.99|28557.99|28557.99|28554.45|28554.45|0
1643037870000|2022-01-24 15:24:30|28561.52|28561.52|28561.52|28561.52|28561.52|28561.52|28561.52|28561.52|0
1643037890000|2022-01-24 15:24:50|28557.99|28557.99|28557.99|28557.99|28561.52|28561.52|28557.99|28557.99|0
1643037900000|2022-01-24 15:25:00|28565.06|28565.06|28565.06|28565.06|28565.06|28565.06|28565.06|28565.06|0
1643037930000|2022-01-24 15:25:30|28561.52|28561.52|28557.99|28557.99|28561.52|28561.52|28557.99|28557.99|0
1643037940000|2022-01-24 15:25:40|28558.4|28558.4|28561.93|28561.93|28565.47|28565.47|28547.79|28547.79|0
1643037950000|2022-01-24 15:25:50|28569|28569|28572.54|28572.54|28572.54|28572.54|28569|28569|0
1643037970000|2022-01-24 15:26:10|28569|28569|28561.93|28561.93|28569|28569|28561.93|28561.93|0
1643037990000|2022-01-24 15:26:30|28560.73|28560.73|28560.49|28560.49|28560.73|28560.73|28560.49|28560.49|0
1643038000000|2022-01-24 15:26:40|28560.08|28560.08|28547.14|28547.14|28561.28|28561.28|28547.14|28547.14|0
1643038010000|2022-01-24 15:26:50|28550.67|28550.67|28554.21|28554.21|28554.21|28554.21|28550.67|28550.67|0
1643038020000|2022-01-24 15:27:00|28550.67|28550.67|28548.87|28548.87|28550.67|28550.67|28548.87|28548.87|0
1643038030000|2022-01-24 15:27:10|28566.55|28566.55|28566.55|28566.55|28566.55|28566.55|28566.55|28566.55|0
1643038080000|2022-01-24 15:28:00|28556.43|28556.43|28556.43|28556.43|28556.43|28556.43|28556.43|28556.43|0
1643038090000|2022-01-24 15:28:10|28559.96|28559.96|28559.96|28559.96|28559.96|28559.96|28559.96|28559.96|0
1643038110000|2022-01-24 15:28:30|28567.03|28567.03|28567.03|28567.03|28567.03|28567.03|28567.03|28567.03|0
1643038120000|2022-01-24 15:28:40|28568.23|28568.23|28568.23|28568.23|28568.23|28568.23|28568.23|28568.23|0
1643038130000|2022-01-24 15:28:50|28571.77|28571.77|28571.77|28571.77|28571.77|28571.77|28571.77|28571.77|0
1643038140000|2022-01-24 15:29:00|28568.23|28568.23|28567.63|28567.63|28568.23|28568.23|28567.63|28567.63|0
1643038150000|2022-01-24 15:29:10|28564.1|28564.1|28564.1|28564.1|28564.1|28564.1|28564.1|28564.1|0
1643038160000|2022-01-24 15:29:20|28567.63|28567.63|28574.05|28574.05|28574.7|28574.7|28567.63|28567.63|0
1643038170000|2022-01-24 15:29:30|28566.98|28566.98|28566.98|28566.98|28566.98|28566.98|28566.98|28566.98|0
1643038180000|2022-01-24 15:29:40|28559.91|28559.91|28559.91|28559.91|28559.91|28559.91|28559.91|28559.91|0
1643038190000|2022-01-24 15:29:50|28566.98|28566.98|28559.91|28559.91|28566.98|28566.98|28559.91|28559.91|0
1643038200000|2022-01-24 15:30:00|28559.31|28559.31|28567.58|28567.58|28567.58|28567.58|28559.31|28559.31|0
1643038210000|2022-01-24 15:30:10|28567.99|28567.99|28572.25|28572.25|28575.79|28575.79|28567.99|28567.99|0
1643038220000|2022-01-24 15:30:20|28568.72|28568.72|28557.7|28557.7|28568.72|28568.72|28557.7|28557.7|0
1643038250000|2022-01-24 15:30:50|28564.77|28564.77|28565.37|28565.37|28565.37|28565.37|28564.77|28564.77|0
1643038260000|2022-01-24 15:31:00|28564.77|28564.77|28564.77|28564.77|28564.77|28564.77|28564.77|28564.77|0
1643038270000|2022-01-24 15:31:10|28568.31|28568.31|28575.38|28575.38|28575.38|28575.38|28568.31|28568.31|0
1643038280000|2022-01-24 15:31:20|28571.84|28571.84|28571.84|28571.84|28571.84|28571.84|28571.84|28571.84|0
1643038330000|2022-01-24 15:32:10|28580.11|28580.11|28594.69|28594.69|28595.1|28595.1|28580.11|28580.11|0
1643038340000|2022-01-24 15:32:20|28594.28|28594.28|28594.28|28594.28|28597.81|28597.81|28594.28|28594.28|0
1643038350000|2022-01-24 15:32:30|28597.81|28597.81|28597.81|28597.81|28597.81|28597.81|28597.81|28597.81|0
1643038360000|2022-01-24 15:32:40|28601.35|28601.35|28604.88|28604.88|28604.88|28604.88|28601.35|28601.35|0
1643038370000|2022-01-24 15:32:50|28608.42|28608.42|28608.42|28608.42|28608.42|28608.42|28608.42|28608.42|0
1643038380000|2022-01-24 15:33:00|28608.9|28608.9|28608.9|28608.9|28608.9|28608.9|28608.9|28608.9|0
1643038390000|2022-01-24 15:33:10|28609.31|28609.31|28609.31|28609.31|28609.31|28609.31|28609.31|28609.31|0
1643038400000|2022-01-24 15:33:20|28605.77|28605.77|28605.77|28605.77|28605.77|28605.77|28605.77|28605.77|0
1643038410000|2022-01-24 15:33:30|28602.24|28602.24|28602.24|28602.24|28602.24|28602.24|28602.24|28602.24|0
1643038440000|2022-01-24 15:34:00|28612.84|28612.84|28616.38|28616.38|28616.38|28616.38|28612.84|28612.84|0
1643038450000|2022-01-24 15:34:10|28623.45|28623.45|28623.45|28623.45|28623.45|28623.45|28623.45|28623.45|0
1643038460000|2022-01-24 15:34:20|28630.52|28630.52|28630.52|28630.52|28630.52|28630.52|28630.52|28630.52|0
1643038470000|2022-01-24 15:34:30|28637.59|28637.59|28632.92|28632.92|28641.12|28641.12|28632.92|28632.92|0
1643038480000|2022-01-24 15:34:40|28636.46|28636.46|28636.46|28636.46|28636.46|28636.46|28636.46|28636.46|0
1643038490000|2022-01-24 15:34:50|28639.99|28639.99|28639.99|28639.99|28639.99|28639.99|28639.99|28639.99|0
1643038500000|2022-01-24 15:35:00|28632.92|28632.92|28629.39|28629.39|28632.92|28632.92|28629.39|28629.39|0
1643038530000|2022-01-24 15:35:30|28616.64|28616.64|28616.64|28616.64|28616.64|28616.64|28613.1|28613.1|0
1643038540000|2022-01-24 15:35:40|28620.17|28620.17|28629.45|28629.45|28629.45|28629.45|28620.17|28620.17|0
1643038550000|2022-01-24 15:35:50|28629.21|28629.21|28632.75|28632.75|28632.75|28632.75|28629.21|28629.21|0
1643038560000|2022-01-24 15:36:00|28643.35|28643.35|28643.76|28643.76|28643.76|28643.76|28643.35|28643.35|0
1643038580000|2022-01-24 15:36:20|28647.3|28647.3|28650.83|28650.83|28650.83|28650.83|28647.3|28647.3|0
1643038590000|2022-01-24 15:36:30|28647.3|28647.3|28647.3|28647.3|28647.3|28647.3|28647.3|28647.3|0
1643038600000|2022-01-24 15:36:40|28646.69|28646.69|28643.16|28643.16|28646.69|28646.69|28643.16|28643.16|0
1643038610000|2022-01-24 15:36:50|28650.23|28650.23|28650.23|28650.23|28650.23|28650.23|28650.23|28650.23|0
1643038620000|2022-01-24 15:37:00|28653.76|28653.76|28653.76|28653.76|28653.76|28653.76|28653.76|28653.76|0
1643038650000|2022-01-24 15:37:30|28650.23|28650.23|28660.83|28660.83|28660.83|28660.83|28650.23|28650.23|0
1643038660000|2022-01-24 15:37:40|28661.43|28661.43|28662.25|28662.25|28662.25|28662.25|28661.43|28661.43|0
1643038670000|2022-01-24 15:37:50|28676.39|28676.39|28690.53|28690.53|28690.53|28690.53|28676.39|28676.39|0
1643038680000|2022-01-24 15:38:00|28683.46|28683.46|28687|28687|28687|28687|28679.93|28679.93|0
1643038710000|2022-01-24 15:38:30|28683.46|28683.46|28672.86|28672.86|28687|28687|28672.86|28672.86|0
1643038720000|2022-01-24 15:38:40|28665.79|28665.79|28665.79|28665.79|28665.79|28665.79|28665.79|28665.79|0
1643038730000|2022-01-24 15:38:50|28665.19|28665.19|28661.65|28661.65|28665.19|28665.19|28661.65|28661.65|0
1643038740000|2022-01-24 15:39:00|28668.72|28668.72|28668.72|28668.72|28668.72|28668.72|28665.19|28665.19|0
1643038750000|2022-01-24 15:39:10|28675.79|28675.79|28658.12|28658.12|28675.79|28675.79|28658.12|28658.12|0
1643038760000|2022-01-24 15:39:20|28657.71|28657.71|28661.24|28661.24|28661.24|28661.24|28657.71|28657.71|0
1643038780000|2022-01-24 15:39:40|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|0
1643038800000|2022-01-24 15:40:00|28653.57|28653.57|28653.57|28653.57|28653.57|28653.57|28653.57|28653.57|0
1643038810000|2022-01-24 15:40:10|28657.11|28657.11|28657.11|28657.11|28657.11|28657.11|28657.11|28657.11|0
1643038830000|2022-01-24 15:40:30|28650.04|28650.04|28650.04|28650.04|28650.04|28650.04|28650.04|28650.04|0
1643038840000|2022-01-24 15:40:40|28646.5|28646.5|28646.26|28646.26|28646.5|28646.5|28646.26|28646.26|0
1643038850000|2022-01-24 15:40:50|28642.73|28642.73|28642.73|28642.73|28642.73|28642.73|28642.73|28642.73|0
1643038870000|2022-01-24 15:41:10|28642.13|28642.13|28642.13|28642.13|28642.13|28642.13|28642.13|28642.13|0
1643038880000|2022-01-24 15:41:20|28638.59|28638.59|28638.59|28638.59|28638.59|28638.59|28638.59|28638.59|0
1643038890000|2022-01-24 15:41:30|28635.06|28635.06|28635.06|28635.06|28635.06|28635.06|28635.06|28635.06|0
1643038910000|2022-01-24 15:41:50|28631.52|28631.52|28627.99|28627.99|28631.52|28631.52|28627.99|28627.99|0
1643038920000|2022-01-24 15:42:00|28631.52|28631.52|28631.52|28631.52|28631.52|28631.52|28631.52|28631.52|0
1643038930000|2022-01-24 15:42:10|28624.45|28624.45|28624.45|28624.45|28624.45|28624.45|28624.45|28624.45|0
1643038970000|2022-01-24 15:42:50|28613.85|28613.85|28613.85|28613.85|28613.85|28613.85|28613.85|28613.85|0
1643038980000|2022-01-24 15:43:00|28610.31|28610.31|28610.31|28610.31|28610.31|28610.31|28610.31|28610.31|0
1643038990000|2022-01-24 15:43:10|28609.9|28609.9|28588.69|28588.69|28609.9|28609.9|28588.69|28588.69|0
1643039000000|2022-01-24 15:43:20|28595.76|28595.76|28602.83|28602.83|28602.83|28602.83|28595.76|28595.76|0
1643039010000|2022-01-24 15:43:30|28599.3|28599.3|28606.37|28606.37|28606.37|28606.37|28599.3|28599.3|0
1643039030000|2022-01-24 15:43:50|28606.12|28606.12|28605.88|28605.88|28606.12|28606.12|28605.88|28605.88|0
1643039040000|2022-01-24 15:44:00|28606.12|28606.12|28606.12|28606.12|28606.12|28606.12|28606.12|28606.12|0
1643039050000|2022-01-24 15:44:10|28605.88|28605.88|28605.88|28605.88|28605.88|28605.88|28605.88|28605.88|0
1643039070000|2022-01-24 15:44:30|28602.35|28602.35|28602.83|28602.83|28605.88|28605.88|28602.35|28602.35|0
1643039140000|2022-01-24 15:45:40|28602.11|28602.11|28602.11|28602.11|28602.11|28602.11|28602.11|28602.11|0
1643039150000|2022-01-24 15:45:50|28601.51|28601.51|28590.9|28590.9|28601.51|28601.51|28590.9|28590.9|0
1643039210000|2022-01-24 15:46:50|28578.93|28578.93|28578.93|28578.93|28578.93|28578.93|28578.93|28578.93|0
1643039220000|2022-01-24 15:47:00|28575.39|28575.39|28575.39|28575.39|28575.39|28575.39|28564.79|28564.79|0
1643039230000|2022-01-24 15:47:10|28578.93|28578.93|28578.93|28578.93|28578.93|28578.93|28578.93|28578.93|0
1643039240000|2022-01-24 15:47:20|28582.46|28582.46|28582.46|28582.46|28582.46|28582.46|28582.46|28582.46|0
1643039250000|2022-01-24 15:47:30|28582.05|28582.05|28582.05|28582.05|28582.05|28582.05|28582.05|28582.05|0
1643039260000|2022-01-24 15:47:40|28582.65|28582.65|28575.58|28575.58|28582.65|28582.65|28572.05|28572.05|0
1643039270000|2022-01-24 15:47:50|28572.05|28572.05|28571.56|28571.56|28572.05|28572.05|28571.56|28571.56|0
1643039290000|2022-01-24 15:48:10|28575.7|28575.7|28575.7|28575.7|28575.7|28575.7|28575.7|28575.7|0
1643039310000|2022-01-24 15:48:30|28568.63|28568.63|28568.63|28568.63|28568.63|28568.63|28568.63|28568.63|0
1643039320000|2022-01-24 15:48:40|28569.23|28569.23|28568.63|28568.63|28569.23|28569.23|28568.63|28568.63|0
1643039330000|2022-01-24 15:48:50|28568.03|28568.03|28568.63|28568.63|28568.63|28568.63|28568.03|28568.03|0
1643039340000|2022-01-24 15:49:00|28565.09|28565.09|28565.09|28565.09|28565.09|28565.09|28565.09|28565.09|0
1643039350000|2022-01-24 15:49:10|28568.63|28568.63|28568.63|28568.63|28568.63|28568.63|28568.63|28568.63|0
1643039360000|2022-01-24 15:49:20|28565.09|28565.09|28565.34|28565.34|28565.34|28565.34|28565.09|28565.09|0
1643039370000|2022-01-24 15:49:30|28568.87|28568.87|28569.11|28569.11|28569.11|28569.11|28568.87|28568.87|0
1643039380000|2022-01-24 15:49:40|28562.04|28562.04|28562.04|28562.04|28562.04|28562.04|28562.04|28562.04|0
1643039390000|2022-01-24 15:49:50|28562.29|28562.29|28562.29|28562.29|28562.29|28562.29|28562.29|28562.29|0
1643039400000|2022-01-24 15:50:00|28555.22|28555.22|28555.22|28555.22|28555.46|28555.46|28555.22|28555.22|0
1643039410000|2022-01-24 15:50:10|28558.75|28558.75|28562.94|28562.94|28562.94|28562.94|28558.75|28558.75|0
1643039420000|2022-01-24 15:50:20|28573.54|28573.54|28570.01|28570.01|28573.54|28573.54|28570.01|28570.01|0
1643039430000|2022-01-24 15:50:30|28570.25|28570.25|28570.25|28570.25|28570.25|28570.25|28570.25|28570.25|0
1643039450000|2022-01-24 15:50:50|28566.71|28566.71|28566.71|28566.71|28566.71|28566.71|28566.71|28566.71|0
1643039470000|2022-01-24 15:51:10|28559.64|28559.64|28563.18|28563.18|28563.18|28563.18|28559.04|28559.04|0
1643039480000|2022-01-24 15:51:20|28566.71|28566.71|28571.45|28571.45|28571.45|28571.45|28566.71|28566.71|0
1643039490000|2022-01-24 15:51:30|28572.65|28572.65|28572.65|28572.65|28572.65|28572.65|28572.05|28572.05|0
1643039500000|2022-01-24 15:51:40|28572.05|28572.05|28572.05|28572.05|28575.59|28575.59|28572.05|28572.05|0
1643039510000|2022-01-24 15:51:50|28575.59|28575.59|28575.59|28575.59|28575.59|28575.59|28575.59|28575.59|0
1643039540000|2022-01-24 15:52:20|28579.12|28579.12|28586.19|28586.19|28586.19|28586.19|28579.12|28579.12|0
1643039570000|2022-01-24 15:52:50|28585.59|28585.59|28585.59|28585.59|28585.59|28585.59|28585.59|28585.59|0
1643039580000|2022-01-24 15:53:00|28582.06|28582.06|28579.34|28579.34|28582.06|28582.06|28578.52|28578.52|0
1643039590000|2022-01-24 15:53:10|28586.41|28586.41|28582.88|28582.88|28586.41|28586.41|28582.88|28582.88|0
1643039630000|2022-01-24 15:53:50|28589.95|28589.95|28597.62|28597.62|28597.62|28597.62|28589.95|28589.95|0
1643039640000|2022-01-24 15:54:00|28597.86|28597.86|28601.39|28601.39|28601.39|28601.39|28597.86|28597.86|0
1643039650000|2022-01-24 15:54:10|28608.46|28608.46|28608.87|28608.87|28608.87|28608.87|28608.46|28608.46|0
1643039680000|2022-01-24 15:54:40|28612.41|28612.41|28612.41|28612.41|28612.41|28612.41|28612.41|28612.41|0
1643039690000|2022-01-24 15:54:50|28612.65|28612.65|28616.18|28616.18|28616.18|28616.18|28612.65|28612.65|0
1643039700000|2022-01-24 15:55:00|28612.65|28612.65|28605.58|28605.58|28612.65|28612.65|28605.58|28605.58|0
1643039710000|2022-01-24 15:55:10|28606.78|28606.78|28607.98|28607.98|28607.98|28607.98|28606.78|28606.78|0
1643039720000|2022-01-24 15:55:20|28611.52|28611.52|28611.52|28611.52|28611.52|28611.52|28611.52|28611.52|0
1643039730000|2022-01-24 15:55:30|28615.05|28615.05|28615.05|28615.05|28615.05|28615.05|28615.05|28615.05|0
1643039750000|2022-01-24 15:55:50|28611.52|28611.52|28611.52|28611.52|28611.52|28611.52|28611.52|28611.52|0
1643039760000|2022-01-24 15:56:00|28615.05|28615.05|28615.05|28615.05|28615.05|28615.05|28615.05|28615.05|0
1643039770000|2022-01-24 15:56:10|28613.85|28613.85|28609.72|28609.72|28613.85|28613.85|28609.72|28609.72|0
1643039790000|2022-01-24 15:56:30|28610.32|28610.32|28610.92|28610.92|28610.92|28610.92|28610.32|28610.32|0
1643039800000|2022-01-24 15:56:40|28611.33|28611.33|28611.33|28611.33|28611.33|28611.33|28611.33|28611.33|0
1643039810000|2022-01-24 15:56:50|28614.86|28614.86|28618.4|28618.4|28618.4|28618.4|28614.86|28614.86|0
1643039830000|2022-01-24 15:57:10|28621.93|28621.93|28621.93|28621.93|28621.93|28621.93|28621.93|28621.93|0
1643039860000|2022-01-24 15:57:40|28623.73|28623.73|28623.13|28623.13|28623.73|28623.73|28623.13|28623.13|0
1643039870000|2022-01-24 15:57:50|28622.53|28622.53|28629|28629|28629.6|28629.6|28622.53|28622.53|0
1643039880000|2022-01-24 15:58:00|28632.54|28632.54|28632.54|28632.54|28632.54|28632.54|28632.54|28632.54|0
1643039890000|2022-01-24 15:58:10|28631.94|28631.94|28631.94|28631.94|28631.94|28631.94|28631.94|28631.94|0
1643039900000|2022-01-24 15:58:20|28628.4|28628.4|28628.4|28628.4|28628.4|28628.4|28628.4|28628.4|0
1643039910000|2022-01-24 15:58:30|28610.73|28610.73|28611.14|28611.14|28611.14|28611.14|28610.73|28610.73|0
1643039920000|2022-01-24 15:58:40|28618.21|28618.21|28618.21|28618.21|28618.21|28618.21|28618.21|28618.21|0
1643039930000|2022-01-24 15:58:50|28617.8|28617.8|28610.13|28610.13|28617.8|28617.8|28610.13|28610.13|0
1643039940000|2022-01-24 15:59:00|28609.52|28609.52|28608.92|28608.92|28609.52|28609.52|28608.92|28608.92|0
1643039950000|2022-01-24 15:59:10|28608.32|28608.32|28608.32|28608.32|28608.32|28608.32|28608.32|28608.32|0
1643039960000|2022-01-24 15:59:20|28607.72|28607.72|28607.72|28607.72|28607.72|28607.72|28607.72|28607.72|0
1643039970000|2022-01-24 15:59:30|28611.26|28611.26|28611.5|28611.5|28611.5|28611.5|28611.26|28611.26|0
1643039990000|2022-01-24 15:59:50|28610.9|28610.9|28595.15|28595.15|28610.9|28610.9|28589.09|28589.09|0
1643040000000|2022-01-24 16:00:00|28591.61|28591.61|28584.13|28584.13|28591.61|28591.61|28584.13|28584.13|0
1643040010000|2022-01-24 16:00:10|28587.67|28587.67|28583.89|28583.89|28587.67|28587.67|28583.89|28583.89|0
1643040020000|2022-01-24 16:00:20|28587.43|28587.43|28590.96|28590.96|28590.96|28590.96|28587.43|28587.43|0
1643040030000|2022-01-24 16:00:30|28592.76|28592.76|28592.76|28592.76|28592.76|28592.76|28592.76|28592.76|0
1643040060000|2022-01-24 16:01:00|28578.62|28578.62|28582.16|28582.16|28585.69|28585.69|28578.62|28578.62|0
1643040090000|2022-01-24 16:01:30|28585.69|28585.69|28585.69|28585.69|28585.69|28585.69|28585.69|28585.69|0
1643040100000|2022-01-24 16:01:40|28575.09|28575.09|28592.76|28592.76|28592.76|28592.76|28575.09|28575.09|0
1643040120000|2022-01-24 16:02:00|28596.3|28596.3|28593.41|28593.41|28600.07|28600.07|28593|28593|0
1643040130000|2022-01-24 16:02:10|28594.02|28594.02|28612.51|28612.51|28623.11|28623.11|28594.02|28594.02|0
1643040140000|2022-01-24 16:02:20|28608.97|28608.97|28594.83|28594.83|28608.97|28608.97|28594.83|28594.83|0
1643040170000|2022-01-24 16:02:50|28594.23|28594.23|28594.23|28594.23|28594.23|28594.23|28594.23|28594.23|0
1643040180000|2022-01-24 16:03:00|28594.48|28594.48|28594.48|28594.48|28594.48|28594.48|28594.48|28594.48|0
1643040190000|2022-01-24 16:03:10|28593.88|28593.88|28594.48|28594.48|28594.48|28594.48|28593.88|28593.88|0
1643040200000|2022-01-24 16:03:20|28598.01|28598.01|28598.01|28598.01|28598.01|28598.01|28598.01|28598.01|0
1643040210000|2022-01-24 16:03:30|28594.48|28594.48|28594.48|28594.48|28594.48|28594.48|28587.41|28587.41|0
1643040220000|2022-01-24 16:03:40|28590.94|28590.94|28590.94|28590.94|28590.94|28590.94|28590.94|28590.94|0
1643040240000|2022-01-24 16:04:00|28591.54|28591.54|28595.08|28595.08|28595.08|28595.08|28591.54|28591.54|0
1643040260000|2022-01-24 16:04:20|28598.61|28598.61|28603.16|28603.16|28603.16|28603.16|28598.61|28598.61|0
1643040270000|2022-01-24 16:04:30|28599.62|28599.62|28599.62|28599.62|28599.62|28599.62|28599.62|28599.62|0
1643040280000|2022-01-24 16:04:40|28596.09|28596.09|28596.09|28596.09|28596.09|28596.09|28592.55|28592.55|0
1643040290000|2022-01-24 16:04:50|28599.62|28599.62|28600.03|28600.03|28600.03|28600.03|28599.62|28599.62|0
1643040300000|2022-01-24 16:05:00|28596.5|28596.5|28588.83|28588.83|28596.5|28596.5|28588.83|28588.83|0
1643040310000|2022-01-24 16:05:10|28581.76|28581.76|28585.29|28585.29|28585.29|28585.29|28581.76|28581.76|0
1643040320000|2022-01-24 16:05:20|28588.83|28588.83|28589.43|28589.43|28589.43|28589.43|28585.89|28585.89|0
1643040330000|2022-01-24 16:05:30|28585.89|28585.89|28585.89|28585.89|28585.89|28585.89|28585.89|28585.89|0
1643040340000|2022-01-24 16:05:40|28589.43|28589.43|28589.43|28589.43|28596.5|28596.5|28589.43|28589.43|0
1643040360000|2022-01-24 16:06:00|28588.83|28588.83|28588.83|28588.83|28588.83|28588.83|28588.83|28588.83|0
1643040370000|2022-01-24 16:06:10|28588.23|28588.23|28588.23|28588.23|28588.23|28588.23|28588.23|28588.23|0
1643040380000|2022-01-24 16:06:20|28584.69|28584.69|28588.23|28588.23|28588.23|28588.23|28584.69|28584.69|0
1643040390000|2022-01-24 16:06:30|28592.96|28592.96|28592.96|28592.96|28592.96|28592.96|28592.96|28592.96|0
1643040410000|2022-01-24 16:06:50|28589.43|28589.43|28581.76|28581.76|28589.43|28589.43|28581.76|28581.76|0
1643040420000|2022-01-24 16:07:00|28581.35|28581.35|28573.08|28573.08|28581.35|28581.35|28573.08|28573.08|0
1643040430000|2022-01-24 16:07:10|28572.47|28572.47|28571.87|28571.87|28572.47|28572.47|28571.87|28571.87|0
1643040440000|2022-01-24 16:07:20|28568.34|28568.34|28564.56|28564.56|28568.34|28568.34|28564.56|28564.56|0
1643040450000|2022-01-24 16:07:30|28563.96|28563.96|28564.56|28564.56|28564.56|28564.56|28563.96|28563.96|0
1643040460000|2022-01-24 16:07:40|28564.8|28564.8|28564.2|28564.2|28564.8|28564.8|28564.2|28564.2|0
1643040470000|2022-01-24 16:07:50|28563.6|28563.6|28564.2|28564.2|28564.2|28564.2|28563.6|28563.6|0
1643040490000|2022-01-24 16:08:10|28563.6|28563.6|28570.67|28570.67|28570.67|28570.67|28563.6|28563.6|0
1643040500000|2022-01-24 16:08:20|28571.87|28571.87|28574.81|28574.81|28575.41|28575.41|28571.87|28571.87|0
1643040510000|2022-01-24 16:08:30|28571.27|28571.27|28570.67|28570.67|28571.27|28571.27|28570.07|28570.07|0
1643040520000|2022-01-24 16:08:40|28574.21|28574.21|28581.52|28581.52|28581.52|28581.52|28574.21|28574.21|0
1643040530000|2022-01-24 16:08:50|28585.05|28585.05|28581.52|28581.52|28585.05|28585.05|28574.45|28574.45|0
1643040540000|2022-01-24 16:09:00|28582.12|28582.12|28575.65|28575.65|28582.72|28582.72|28575.65|28575.65|0
1643040550000|2022-01-24 16:09:10|28575.05|28575.05|28578.59|28578.59|28578.59|28578.59|28574.45|28574.45|0
1643040560000|2022-01-24 16:09:20|28575.05|28575.05|28575.05|28575.05|28575.05|28575.05|28574.45|28574.45|0
1643040570000|2022-01-24 16:09:30|28571.52|28571.52|28571.52|28571.52|28571.52|28571.52|28571.52|28571.52|0
1643040590000|2022-01-24 16:09:50|28572.72|28572.72|28572.12|28572.12|28572.72|28572.72|28572.12|28572.12|0
1643040610000|2022-01-24 16:10:10|28568.58|28568.58|28568.58|28568.58|28568.58|28568.58|28568.58|28568.58|0
1643040620000|2022-01-24 16:10:20|28568.17|28568.17|28568.17|28568.17|28568.17|28568.17|28568.17|28568.17|0
1643040630000|2022-01-24 16:10:30|28564.64|28564.64|28556.84|28556.84|28564.64|28564.64|28556.84|28556.84|0
1643040640000|2022-01-24 16:10:40|28546.24|28546.24|28549.77|28549.77|28549.77|28549.77|28546.24|28546.24|0
1643040650000|2022-01-24 16:10:50|28542.7|28542.7|28542.7|28542.7|28542.7|28542.7|28542.7|28542.7|0
1643040680000|2022-01-24 16:11:20|28546.24|28546.24|28542.7|28542.7|28546.24|28546.24|28542.7|28542.7|0
1643040690000|2022-01-24 16:11:30|28543.9|28543.9|28543.9|28543.9|28543.9|28543.9|28543.9|28543.9|0
1643040700000|2022-01-24 16:11:40|28545.1|28545.1|28537.79|28537.79|28545.1|28545.1|28537.79|28537.79|0
1643040710000|2022-01-24 16:11:50|28541.33|28541.33|28544.86|28544.86|28544.86|28544.86|28537.79|28537.79|0
1643040720000|2022-01-24 16:12:00|28537.79|28537.79|28541.33|28541.33|28541.33|28541.33|28537.79|28537.79|0
1643040730000|2022-01-24 16:12:10|28537.79|28537.79|28537.79|28537.79|28537.79|28537.79|28537.79|28537.79|0
1643040740000|2022-01-24 16:12:20|28534.26|28534.26|28523.65|28523.65|28534.26|28534.26|28523.65|28523.65|0
1643040750000|2022-01-24 16:12:30|28523.05|28523.05|28533.66|28533.66|28533.66|28533.66|28523.05|28523.05|0
1643040760000|2022-01-24 16:12:40|28537.19|28537.19|28523.05|28523.05|28544.26|28544.26|28523.05|28523.05|0
1643040770000|2022-01-24 16:12:50|28530.12|28530.12|28526.59|28526.59|28530.12|28530.12|28526.59|28526.59|0
1643040780000|2022-01-24 16:13:00|28523.05|28523.05|28515.98|28515.98|28523.05|28523.05|28515.98|28515.98|0
1643040790000|2022-01-24 16:13:10|28512.45|28512.45|28512.69|28512.69|28512.69|28512.69|28512.45|28512.45|0
1643040800000|2022-01-24 16:13:20|28509.15|28509.15|28509.15|28509.15|28509.15|28509.15|28509.15|28509.15|0
1643040820000|2022-01-24 16:13:40|28519.76|28519.76|28519.76|28519.76|28519.76|28519.76|28519.76|28519.76|0
1643040830000|2022-01-24 16:13:50|28512.69|28512.69|28512.69|28512.69|28512.69|28512.69|28512.69|28512.69|0
1643040840000|2022-01-24 16:14:00|28516.22|28516.22|28512.69|28512.69|28516.22|28516.22|28512.69|28512.69|0
1643040860000|2022-01-24 16:14:20|28509.15|28509.15|28509.15|28509.15|28509.15|28509.15|28509.15|28509.15|0
1643040880000|2022-01-24 16:14:40|28510.36|28510.36|28510.36|28510.36|28510.36|28510.36|28510.36|28510.36|0
1643040890000|2022-01-24 16:14:50|28506.82|28506.82|28506.22|28506.22|28506.82|28506.82|28506.22|28506.22|0
1643040900000|2022-01-24 16:15:00|28495.62|28495.62|28497.95|28497.95|28506.22|28506.22|28495.62|28495.62|0
1643040910000|2022-01-24 16:15:10|28501.48|28501.48|28494.41|28494.41|28501.48|28501.48|28494.41|28494.41|0
1643040930000|2022-01-24 16:15:30|28494|28494|28494|28494|28497.54|28497.54|28494|28494|0
1643040940000|2022-01-24 16:15:40|28493.28|28493.28|28485.61|28485.61|28493.28|28493.28|28485.61|28485.61|0
1643040950000|2022-01-24 16:15:50|28492.68|28492.68|28492.68|28492.68|28492.68|28492.68|28492.68|28492.68|0
1643040960000|2022-01-24 16:16:00|28496.21|28496.21|28503.52|28503.52|28503.52|28503.52|28496.21|28496.21|0
1643040970000|2022-01-24 16:16:10|28499.99|28499.99|28499.99|28499.99|28499.99|28499.99|28499.99|28499.99|0
1643040980000|2022-01-24 16:16:20|28496.45|28496.45|28503.52|28503.52|28503.52|28503.52|28496.45|28496.45|0
1643040990000|2022-01-24 16:16:30|28499.99|28499.99|28499.99|28499.99|28499.99|28499.99|28499.99|28499.99|0
1643041010000|2022-01-24 16:16:50|28500.59|28500.59|28499.99|28499.99|28500.59|28500.59|28499.99|28499.99|0
1643041020000|2022-01-24 16:17:00|28503.52|28503.52|28503.52|28503.52|28503.52|28503.52|28503.52|28503.52|0
1643041030000|2022-01-24 16:17:10|28499.99|28499.99|28496.45|28496.45|28499.99|28499.99|28496.45|28496.45|0
1643041040000|2022-01-24 16:17:20|28492.92|28492.92|28492.92|28492.92|28492.92|28492.92|28492.92|28492.92|0
1643041070000|2022-01-24 16:17:50|28485.85|28485.85|28492.92|28492.92|28492.92|28492.92|28485.85|28485.85|0
1643041080000|2022-01-24 16:18:00|28496.45|28496.45|28499.99|28499.99|28503.52|28503.52|28496.45|28496.45|0
1643041100000|2022-01-24 16:18:20|28496.45|28496.45|28495.85|28495.85|28496.45|28496.45|28495.85|28495.85|0
1643041110000|2022-01-24 16:18:30|28492.32|28492.32|28485.01|28485.01|28492.32|28492.32|28485.01|28485.01|0
1643041120000|2022-01-24 16:18:40|28488.54|28488.54|28485.01|28485.01|28488.54|28488.54|28485.01|28485.01|0
1643041130000|2022-01-24 16:18:50|28492.08|28492.08|28492.08|28492.08|28492.08|28492.08|28492.08|28492.08|0
1643041140000|2022-01-24 16:19:00|28493.28|28493.28|28486.21|28486.21|28493.28|28493.28|28486.21|28486.21|0
1643041150000|2022-01-24 16:19:10|28493.28|28493.28|28492.68|28492.68|28493.28|28493.28|28492.68|28492.68|0
1643041160000|2022-01-24 16:19:20|28496.21|28496.21|28489.14|28489.14|28496.21|28496.21|28489.14|28489.14|0
1643041170000|2022-01-24 16:19:30|28485.61|28485.61|28488.54|28488.54|28489.14|28489.14|28485.01|28485.01|0
1643041190000|2022-01-24 16:19:50|28485.01|28485.01|28488.54|28488.54|28488.54|28488.54|28485.01|28485.01|0
1643041210000|2022-01-24 16:20:10|28492.08|28492.08|28488.54|28488.54|28492.08|28492.08|28488.54|28488.54|0
1643041220000|2022-01-24 16:20:20|28485.01|28485.01|28481.47|28481.47|28485.01|28485.01|28481.47|28481.47|0
1643041230000|2022-01-24 16:20:30|28477.94|28477.94|28477.94|28477.94|28477.94|28477.94|28477.94|28477.94|0
1643041240000|2022-01-24 16:20:40|28481.47|28481.47|28489.14|28489.14|28489.14|28489.14|28481.47|28481.47|0
1643041250000|2022-01-24 16:20:50|28489.74|28489.74|28492.08|28492.08|28493.88|28493.88|28489.74|28489.74|0
1643041260000|2022-01-24 16:21:00|28488.54|28488.54|28485.01|28485.01|28488.54|28488.54|28485.01|28485.01|0
1643041270000|2022-01-24 16:21:10|28488.54|28488.54|28492.08|28492.08|28492.08|28492.08|28488.54|28488.54|0
1643041280000|2022-01-24 16:21:20|28492.68|28492.68|28492.68|28492.68|28492.68|28492.68|28492.68|28492.68|0
1643041290000|2022-01-24 16:21:30|28496.21|28496.21|28499.75|28499.75|28499.75|28499.75|28496.21|28496.21|0
1643041300000|2022-01-24 16:21:40|28503.28|28503.28|28510.35|28510.35|28513.89|28513.89|28503.28|28503.28|0
1643041320000|2022-01-24 16:22:00|28503.28|28503.28|28499.75|28499.75|28503.28|28503.28|28499.75|28499.75|0
1643041340000|2022-01-24 16:22:20|28506.82|28506.82|28503.28|28503.28|28506.82|28506.82|28503.28|28503.28|0
1643041360000|2022-01-24 16:22:40|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|0
1643041380000|2022-01-24 16:23:00|28503.28|28503.28|28503.28|28503.28|28503.28|28503.28|28503.28|28503.28|0
1643041390000|2022-01-24 16:23:10|28499.75|28499.75|28489.14|28489.14|28499.75|28499.75|28489.14|28489.14|0
1643041410000|2022-01-24 16:23:30|28485.61|28485.61|28482.07|28482.07|28485.61|28485.61|28482.07|28482.07|0
1643041430000|2022-01-24 16:23:50|28481.47|28481.47|28481.04|28481.04|28482.48|28482.48|28480.44|28480.44|0
1643041440000|2022-01-24 16:24:00|28482.24|28482.24|28485.78|28485.78|28485.78|28485.78|28478.71|28478.71|0
1643041460000|2022-01-24 16:24:20|28489.31|28489.31|28493.69|28493.69|28493.69|28493.69|28489.31|28489.31|0
1643041490000|2022-01-24 16:24:50|28490.15|28490.15|28490.15|28490.15|28490.15|28490.15|28490.15|28490.15|0
1643041500000|2022-01-24 16:25:00|28486.62|28486.62|28486.62|28486.62|28486.62|28486.62|28486.62|28486.62|0
1643041510000|2022-01-24 16:25:10|28487.03|28487.03|28487.03|28487.03|28487.63|28487.63|28487.03|28487.03|0
1643041520000|2022-01-24 16:25:20|28486.43|28486.43|28483.49|28483.49|28487.63|28487.63|28483.49|28483.49|0
1643041530000|2022-01-24 16:25:30|28478.95|28478.95|28495.97|28495.97|28496.21|28496.21|28478.95|28478.95|0
1643041540000|2022-01-24 16:25:40|28495.37|28495.37|28491.83|28491.83|28495.37|28495.37|28491.83|28491.83|0
1643041550000|2022-01-24 16:25:50|28484.76|28484.76|28484.76|28484.76|28484.76|28484.76|28484.76|28484.76|0
1643041560000|2022-01-24 16:26:00|28481.23|28481.23|28480.63|28480.63|28481.23|28481.23|28480.03|28480.03|0
1643041580000|2022-01-24 16:26:20|28484.16|28484.16|28477.09|28477.09|28484.16|28484.16|28477.09|28477.09|0
1643041590000|2022-01-24 16:26:30|28477.69|28477.69|28477.69|28477.69|28477.69|28477.69|28477.69|28477.69|0
1643041600000|2022-01-24 16:26:40|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|0
1643041610000|2022-01-24 16:26:50|28477.69|28477.69|28477.69|28477.69|28481.23|28481.23|28477.69|28477.69|0
1643041640000|2022-01-24 16:27:20|28474.16|28474.16|28470.62|28470.62|28474.16|28474.16|28467.09|28467.09|0
1643041650000|2022-01-24 16:27:30|28467.09|28467.09|28470.62|28470.62|28470.62|28470.62|28467.09|28467.09|0
1643041660000|2022-01-24 16:27:40|28474.16|28474.16|28474.16|28474.16|28474.16|28474.16|28474.16|28474.16|0
1643041670000|2022-01-24 16:27:50|28470.62|28470.62|28470.62|28470.62|28470.62|28470.62|28470.62|28470.62|0
1643041680000|2022-01-24 16:28:00|28467.09|28467.09|28470.38|28470.38|28470.38|28470.38|28463.31|28463.31|0
1643041690000|2022-01-24 16:28:10|28473.92|28473.92|28473.92|28473.92|28473.92|28473.92|28473.92|28473.92|0
1643041700000|2022-01-24 16:28:20|28470.38|28470.38|28477.45|28477.45|28477.45|28477.45|28470.38|28470.38|0
1643041710000|2022-01-24 16:28:30|28478.05|28478.05|28478.05|28478.05|28478.05|28478.05|28478.05|28478.05|0
1643041720000|2022-01-24 16:28:40|28477.45|28477.45|28470.98|28470.98|28478.05|28478.05|28470.98|28470.98|0
1643041740000|2022-01-24 16:29:00|28463.91|28463.91|28454.8|28454.8|28463.91|28463.91|28454.8|28454.8|0
1643041750000|2022-01-24 16:29:10|28447.73|28447.73|28447.73|28447.73|28447.73|28447.73|28447.73|28447.73|0
1643041760000|2022-01-24 16:29:20|28444.19|28444.19|28444.44|28444.44|28444.44|28444.44|28444.19|28444.19|0
1643041770000|2022-01-24 16:29:30|28444.03|28444.03|28447.56|28447.56|28447.56|28447.56|28436.96|28436.96|0
1643041780000|2022-01-24 16:29:40|28454.63|28454.63|28465.24|28465.24|28465.24|28465.24|28454.63|28454.63|0
1643041790000|2022-01-24 16:29:50|28465.84|28465.84|28466.44|28466.44|28466.44|28466.44|28465.84|28465.84|0
1643098500000|2022-01-25 08:15:00|28647.95|28647.95|28647.95|28647.95|28647.95|28647.95|28647.95|28647.95|0
1643098510000|2022-01-25 08:15:10|28648.36|28648.36|28648.36|28648.36|28648.36|28648.36|28648.36|28648.36|0
1643098520000|2022-01-25 08:15:20|28648.96|28648.96|28659.56|28659.56|28659.56|28659.56|28648.96|28648.96|0
1643098530000|2022-01-25 08:15:30|28663.1|28663.1|28666.63|28666.63|28666.63|28666.63|28663.1|28663.1|0
1643098540000|2022-01-25 08:15:40|28670.17|28670.17|28666.63|28666.63|28670.17|28670.17|28666.63|28666.63|0
1643098550000|2022-01-25 08:15:50|28666.03|28666.03|28662.5|28662.5|28669.57|28669.57|28662.5|28662.5|0
1643098560000|2022-01-25 08:16:00|28662.09|28662.09|28662.09|28662.09|28662.09|28662.09|28662.09|28662.09|0
1643098580000|2022-01-25 08:16:20|28651.48|28651.48|28633.21|28633.21|28651.48|28651.48|28633.21|28633.21|0
1643098590000|2022-01-25 08:16:30|28626.14|28626.14|28624.31|28624.31|28626.14|28626.14|28624.31|28624.31|0
1643098600000|2022-01-25 08:16:40|28617.24|28617.24|28627.84|28627.84|28627.84|28627.84|28617.24|28617.24|0
1643098610000|2022-01-25 08:16:50|28631.38|28631.38|28631.38|28631.38|28631.38|28631.38|28631.38|28631.38|0
1643098630000|2022-01-25 08:17:10|28620.77|28620.77|28616.34|28616.34|28620.77|28620.77|28615.93|28615.93|0
1643098640000|2022-01-25 08:17:20|28623.41|28623.41|28624.01|28624.01|28624.01|28624.01|28623.41|28623.41|0
1643098650000|2022-01-25 08:17:30|28613.41|28613.41|28612.62|28612.62|28613.41|28613.41|28612.62|28612.62|0
1643098660000|2022-01-25 08:17:40|28602.01|28602.01|28587.87|28587.87|28602.01|28602.01|28587.87|28587.87|0
1643098670000|2022-01-25 08:17:50|28587.27|28587.27|28597.88|28597.88|28597.88|28597.88|28587.27|28587.27|0
1643098680000|2022-01-25 08:18:00|28597.28|28597.28|28597.28|28597.28|28597.28|28597.28|28597.28|28597.28|0
1643098690000|2022-01-25 08:18:10|28597.88|28597.88|28597.88|28597.88|28597.88|28597.88|28597.88|28597.88|0
1643098700000|2022-01-25 08:18:20|28590.81|28590.81|28583.74|28583.74|28590.81|28590.81|28583.74|28583.74|0
1643098710000|2022-01-25 08:18:30|28587.27|28587.27|28587.27|28587.27|28587.27|28587.27|28587.27|28587.27|0
1643098720000|2022-01-25 08:18:40|28590.81|28590.81|28587.68|28587.68|28591.22|28591.22|28587.68|28587.68|0
1643098730000|2022-01-25 08:18:50|28588.41|28588.41|28588.41|28588.41|28588.41|28588.41|28588.41|28588.41|0
1643098740000|2022-01-25 08:19:00|28587.92|28587.92|28600.33|28600.33|28600.33|28600.33|28587.92|28587.92|0
1643098760000|2022-01-25 08:19:20|28610.94|28610.94|28611.42|28611.42|28611.42|28611.42|28610.94|28610.94|0
1643098770000|2022-01-25 08:19:30|28618.49|28618.49|28614.95|28614.95|28618.49|28618.49|28614.95|28614.95|0
1643098780000|2022-01-25 08:19:40|28611.42|28611.42|28611.42|28611.42|28611.42|28611.42|28611.42|28611.42|0
1643098800000|2022-01-25 08:20:00|28636.16|28636.16|28627.2|28627.2|28636.16|28636.16|28626.38|28626.38|0
1643098810000|2022-01-25 08:20:10|28623.66|28623.66|28623.66|28623.66|28623.66|28623.66|28623.66|28623.66|0
1643098830000|2022-01-25 08:20:30|28605.99|28605.99|28597.48|28597.48|28605.99|28605.99|28597.48|28597.48|0
1643098840000|2022-01-25 08:20:40|28590.41|28590.41|28593.7|28593.7|28600.77|28600.77|28590.16|28590.16|0
1643098850000|2022-01-25 08:20:50|28586.63|28586.63|28586.63|28586.63|28586.63|28586.63|28586.63|28586.63|0
1643098860000|2022-01-25 08:21:00|28579.56|28579.56|28583.09|28583.09|28583.09|28583.09|28579.56|28579.56|0
1643098870000|2022-01-25 08:21:10|28586.63|28586.63|28586.03|28586.03|28586.63|28586.63|28585.21|28585.21|0
1643098880000|2022-01-25 08:21:20|28574.94|28574.94|28574.34|28574.34|28574.94|28574.94|28574.34|28574.34|0
1643098890000|2022-01-25 08:21:30|28573.52|28573.52|28573.52|28573.52|28573.52|28573.52|28573.52|28573.52|0
1643098900000|2022-01-25 08:21:40|28574.72|28574.72|28574.72|28574.72|28574.72|28574.72|28574.72|28574.72|0
1643098910000|2022-01-25 08:21:50|28575.32|28575.32|28571.19|28571.19|28575.32|28575.32|28571.19|28571.19|0
1643098920000|2022-01-25 08:22:00|28571.79|28571.79|28575.32|28575.32|28575.32|28575.32|28571.79|28571.79|0
1643098930000|2022-01-25 08:22:10|28564.72|28564.72|28564.72|28564.72|28568.25|28568.25|28564.72|28564.72|0
1643098950000|2022-01-25 08:22:30|28571.79|28571.79|28564.72|28564.72|28571.79|28571.79|28564.72|28564.72|0
1643098960000|2022-01-25 08:22:40|28557.65|28557.65|28550.58|28550.58|28557.65|28557.65|28550.58|28550.58|0
1643098970000|2022-01-25 08:22:50|28543.51|28543.51|28521.1|28521.1|28543.51|28543.51|28521.1|28521.1|0
1643098980000|2022-01-25 08:23:00|28531.7|28531.7|28539.37|28539.37|28539.37|28539.37|28524.63|28524.63|0
1643099000000|2022-01-25 08:23:20|28532.3|28532.3|28506.96|28506.96|28532.3|28532.3|28506.96|28506.96|0
1643099010000|2022-01-25 08:23:30|28496.35|28496.35|28495.53|28495.53|28496.35|28496.35|28495.53|28495.53|0
1643099020000|2022-01-25 08:23:40|28494.33|28494.33|28494.33|28494.33|28494.33|28494.33|28494.33|28494.33|0
1643099030000|2022-01-25 08:23:50|28490.8|28490.8|28497.62|28497.62|28497.62|28497.62|28490.55|28490.55|0
1643099040000|2022-01-25 08:24:00|28494.09|28494.09|28511.76|28511.76|28515.3|28515.3|28494.09|28494.09|0
1643099050000|2022-01-25 08:24:10|28508.23|28508.23|28508.23|28508.23|28508.23|28508.23|28508.23|28508.23|0
1643099060000|2022-01-25 08:24:20|28507.03|28507.03|28494.21|28494.21|28507.03|28507.03|28494.21|28494.21|0
1643099080000|2022-01-25 08:24:40|28480.07|28480.07|28480.07|28480.07|28480.07|28480.07|28480.07|28480.07|0
1643099090000|2022-01-25 08:24:50|28487.14|28487.14|28490.67|28490.67|28490.67|28490.67|28487.14|28487.14|0
1643099100000|2022-01-25 08:25:00|28487.14|28487.14|28490.67|28490.67|28490.67|28490.67|28487.14|28487.14|0
1643099110000|2022-01-25 08:25:10|28487.14|28487.14|28479.83|28479.83|28487.14|28487.14|28479.83|28479.83|0
1643099120000|2022-01-25 08:25:20|28469.22|28469.22|28468.62|28468.62|28469.22|28469.22|28468.62|28468.62|0
1643099130000|2022-01-25 08:25:30|28472.16|28472.16|28475.69|28475.69|28475.69|28475.69|28472.16|28472.16|0
1643099140000|2022-01-25 08:25:40|28465.09|28465.09|28461.55|28461.55|28465.09|28465.09|28461.55|28461.55|0
1643099150000|2022-01-25 08:25:50|28458.02|28458.02|28458.02|28458.02|28458.02|28458.02|28458.02|28458.02|0
1643099160000|2022-01-25 08:26:00|28461.55|28461.55|28458.02|28458.02|28465.09|28465.09|28458.02|28458.02|0
1643099170000|2022-01-25 08:26:10|28461.55|28461.55|28452.22|28452.22|28461.55|28461.55|28452.22|28452.22|0
1643099180000|2022-01-25 08:26:20|28445.15|28445.15|28445.15|28445.15|28445.15|28445.15|28445.15|28445.15|0
1643099200000|2022-01-25 08:26:40|28441.61|28441.61|28441.61|28441.61|28441.61|28441.61|28441.61|28441.61|0
1643099210000|2022-01-25 08:26:50|28438.08|28438.08|28423.34|28423.34|28438.08|28438.08|28416.27|28416.27|0
1643099220000|2022-01-25 08:27:00|28419.8|28419.8|28419.39|28419.39|28419.8|28419.8|28419.39|28419.39|0
1643099230000|2022-01-25 08:27:10|28415.86|28415.86|28411.67|28411.67|28415.86|28415.86|28404.19|28404.19|0
1643099240000|2022-01-25 08:27:20|28409.87|28409.87|28395.73|28395.73|28409.87|28409.87|28395.73|28395.73|0
1643099250000|2022-01-25 08:27:30|28399.27|28399.27|28398.3|28398.3|28399.27|28399.27|28398.3|28398.3|0
1643099260000|2022-01-25 08:27:40|28397.48|28397.48|28386.87|28386.87|28397.48|28397.48|28386.87|28386.87|0
1643099270000|2022-01-25 08:27:50|28390.41|28390.41|28369.2|28369.2|28390.41|28390.41|28369.2|28369.2|0
1643099280000|2022-01-25 08:28:00|28379.8|28379.8|28386.87|28386.87|28386.87|28386.87|28379.8|28379.8|0
1643099290000|2022-01-25 08:28:10|28383.34|28383.34|28386.87|28386.87|28386.87|28386.87|28383.34|28383.34|0
1643099300000|2022-01-25 08:28:20|28385.07|28385.07|28385.07|28385.07|28385.07|28385.07|28385.07|28385.07|0
1643099320000|2022-01-25 08:28:40|28381.54|28381.54|28380.33|28380.33|28381.54|28381.54|28380.33|28380.33|0
1643099330000|2022-01-25 08:28:50|28376.8|28376.8|28369.73|28369.73|28376.8|28376.8|28366.19|28366.19|0
1643099340000|2022-01-25 08:29:00|28376.8|28376.8|28370.33|28370.33|28377.4|28377.4|28370.33|28370.33|0
1643099350000|2022-01-25 08:29:10|28363.26|28363.26|28380.93|28380.93|28380.93|28380.93|28363.26|28363.26|0
1643099360000|2022-01-25 08:29:20|28373.86|28373.86|28373.86|28373.86|28373.86|28373.86|28370.33|28370.33|0
1643099370000|2022-01-25 08:29:30|28370.33|28370.33|28356.19|28356.19|28370.33|28370.33|28356.19|28356.19|0
1643099380000|2022-01-25 08:29:40|28349.12|28349.12|28349.12|28349.12|28349.12|28349.12|28342.05|28342.05|0
1643099390000|2022-01-25 08:29:50|28352.66|28352.66|28352.66|28352.66|28352.66|28352.66|28352.66|28352.66|0
1643099400000|2022-01-25 08:30:00|28359.73|28359.73|28368|28368|28368|28368|28356.19|28356.19|0
1643099410000|2022-01-25 08:30:10|28364.46|28364.46|28357.39|28357.39|28364.46|28364.46|28357.39|28357.39|0
1643099420000|2022-01-25 08:30:20|28357.99|28357.99|28354.46|28354.46|28357.99|28357.99|28354.46|28354.46|0
1643099430000|2022-01-25 08:30:30|28350.92|28350.92|28346.79|28346.79|28350.92|28350.92|28346.79|28346.79|0
1643099440000|2022-01-25 08:30:40|28343.25|28343.25|28332.05|28332.05|28343.66|28343.66|28328.51|28328.51|0
1643099450000|2022-01-25 08:30:50|28328.51|28328.51|28324.98|28324.98|28328.51|28328.51|28324.98|28324.98|0
1643099460000|2022-01-25 08:31:00|28328.51|28328.51|28335.58|28335.58|28335.58|28335.58|28328.51|28328.51|0
1643099480000|2022-01-25 08:31:20|28332.05|28332.05|28324.98|28324.98|28335.58|28335.58|28324.98|28324.98|0
1643099490000|2022-01-25 08:31:30|28310.84|28310.84|28316.3|28316.3|28316.3|28316.3|28309.23|28309.23|0
1643099500000|2022-01-25 08:31:40|28309.23|28309.23|28308.74|28308.74|28309.23|28309.23|28308.74|28308.74|0
1643099520000|2022-01-25 08:32:00|28312.28|28312.28|28312.28|28312.28|28315.81|28315.81|28308.74|28308.74|0
1643099540000|2022-01-25 08:32:20|28308.74|28308.74|28285.92|28285.92|28308.74|28308.74|28282.39|28282.39|0
1643099550000|2022-01-25 08:32:30|28289.46|28289.46|28300.06|28300.06|28300.06|28300.06|28289.46|28289.46|0
1643099560000|2022-01-25 08:32:40|28299.24|28299.24|28299.65|28299.65|28299.65|28299.65|28299.24|28299.24|0
1643099590000|2022-01-25 08:33:10|28310.26|28310.26|28310.86|28310.86|28310.86|28310.86|28310.26|28310.26|0
1643099600000|2022-01-25 08:33:20|28317.93|28317.93|28314.8|28314.8|28317.93|28317.93|28310.86|28310.86|0
1643099610000|2022-01-25 08:33:30|28315.04|28315.04|28322.52|28322.52|28322.52|28322.52|28315.04|28315.04|0
1643099620000|2022-01-25 08:33:40|28326.06|28326.06|28326.06|28326.06|28326.06|28326.06|28326.06|28326.06|0
1643099630000|2022-01-25 08:33:50|28318.99|28318.99|28319.59|28319.59|28319.59|28319.59|28318.99|28318.99|0
1643099640000|2022-01-25 08:34:00|28323.12|28323.12|28334.74|28334.74|28334.74|28334.74|28323.12|28323.12|0
1643099670000|2022-01-25 08:34:30|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|0
1643099680000|2022-01-25 08:34:40|28331.2|28331.2|28327.67|28327.67|28331.2|28331.2|28327.67|28327.67|0
1643099690000|2022-01-25 08:34:50|28331.2|28331.2|28332.41|28332.41|28332.41|28332.41|28331.2|28331.2|0
1643099700000|2022-01-25 08:35:00|28339.48|28339.48|28335.94|28335.94|28339.48|28339.48|28332.41|28332.41|0
1643099720000|2022-01-25 08:35:20|28334.74|28334.74|28338.87|28338.87|28345.34|28345.34|28334.74|28334.74|0
1643099730000|2022-01-25 08:35:30|28345.94|28345.94|28342.41|28342.41|28345.94|28345.94|28342.41|28342.41|0
1643099740000|2022-01-25 08:35:40|28349.48|28349.48|28342.41|28342.41|28349.48|28349.48|28342.41|28342.41|0
1643099750000|2022-01-25 08:35:50|28335.34|28335.34|28345.94|28345.94|28345.94|28345.94|28335.34|28335.34|0
1643099760000|2022-01-25 08:36:00|28360.08|28360.08|28379.81|28379.81|28379.81|28379.81|28360.08|28360.08|0
1643099770000|2022-01-25 08:36:10|28376.28|28376.28|28377.92|28377.92|28377.92|28377.92|28376.28|28376.28|0
1643099780000|2022-01-25 08:36:20|28381.45|28381.45|28374.38|28374.38|28381.45|28381.45|28374.38|28374.38|0
1643099790000|2022-01-25 08:36:30|28373.78|28373.78|28362.57|28362.57|28373.78|28373.78|28362.57|28362.57|0
1643099800000|2022-01-25 08:36:40|28369.64|28369.64|28377.32|28377.32|28377.32|28377.32|28369.64|28369.64|0
1643099810000|2022-01-25 08:36:50|28373.78|28373.78|28382.06|28382.06|28387.92|28387.92|28373.78|28373.78|0
1643099830000|2022-01-25 08:37:10|28378.53|28378.53|28364.39|28364.39|28378.53|28378.53|28364.39|28364.39|0
1643099840000|2022-01-25 08:37:20|28357.32|28357.32|28374.39|28374.39|28374.39|28374.39|28356.72|28356.72|0
1643099850000|2022-01-25 08:37:30|28367.32|28367.32|28374.39|28374.39|28374.39|28374.39|28367.32|28367.32|0
1643099860000|2022-01-25 08:37:40|28370.85|28370.85|28378.53|28378.53|28389.13|28389.13|28367.32|28367.32|0
1643099870000|2022-01-25 08:37:50|28385.6|28385.6|28385.6|28385.6|28385.6|28385.6|28385.6|28385.6|0
1643099880000|2022-01-25 08:38:00|28392.67|28392.67|28389.13|28389.13|28392.67|28392.67|28385.6|28385.6|0
1643099890000|2022-01-25 08:38:10|28399.74|28399.74|28404.93|28404.93|28404.93|28404.93|28396.44|28396.44|0
1643099900000|2022-01-25 08:38:20|28415.54|28415.54|28419.07|28419.07|28422.61|28422.61|28415.54|28415.54|0
1643099910000|2022-01-25 08:38:30|28415.54|28415.54|28419.67|28419.67|28430.28|28430.28|28415.54|28415.54|0
1643099930000|2022-01-25 08:38:50|28426.74|28426.74|28433.81|28433.81|28433.81|28433.81|28426.74|28426.74|0
1643099940000|2022-01-25 08:39:00|28430.28|28430.28|28437.35|28437.35|28437.35|28437.35|28430.28|28430.28|0
1643099950000|2022-01-25 08:39:10|28440.88|28440.88|28447.95|28447.95|28447.95|28447.95|28440.88|28440.88|0
1643099960000|2022-01-25 08:39:20|28440.88|28440.88|28440.88|28440.88|28440.88|28440.88|28440.88|28440.88|0
1643099970000|2022-01-25 08:39:30|28444.42|28444.42|28445.62|28445.62|28445.62|28445.62|28444.42|28444.42|0
1643099980000|2022-01-25 08:39:40|28459.76|28459.76|28459.76|28459.76|28459.76|28459.76|28459.76|28459.76|0
1643099990000|2022-01-25 08:39:50|28452.69|28452.69|28435.01|28435.01|28452.69|28452.69|28435.01|28435.01|0
1643100000000|2022-01-25 08:40:00|28442.08|28442.08|28445.62|28445.62|28449.15|28449.15|28442.08|28442.08|0
1643100010000|2022-01-25 08:40:10|28442.08|28442.08|28442.08|28442.08|28442.08|28442.08|28442.08|28442.08|0
1643100020000|2022-01-25 08:40:20|28438.55|28438.55|28424.41|28424.41|28438.55|28438.55|28424.41|28424.41|0
1643100030000|2022-01-25 08:40:30|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|28423.81|0
1643100050000|2022-01-25 08:40:50|28420.27|28420.27|28427.34|28427.34|28427.34|28427.34|28420.27|28420.27|0
1643100060000|2022-01-25 08:41:00|28420.27|28420.27|28423.81|28423.81|28423.81|28423.81|28420.27|28420.27|0
1643100070000|2022-01-25 08:41:10|28424.41|28424.41|28423.81|28423.81|28427.34|28427.34|28423.81|28423.81|0
1643100080000|2022-01-25 08:41:20|28420.27|28420.27|28420.27|28420.27|28420.27|28420.27|28420.27|28420.27|0
1643100090000|2022-01-25 08:41:30|28406.13|28406.13|28406.13|28406.13|28406.13|28406.13|28406.13|28406.13|0
1643100100000|2022-01-25 08:41:40|28399.06|28399.06|28397.26|28397.26|28399.06|28399.06|28397.26|28397.26|0
1643100110000|2022-01-25 08:41:50|28383.12|28383.12|28383.12|28383.12|28383.12|28383.12|28383.12|28383.12|0
1643100120000|2022-01-25 08:42:00|28381.89|28381.89|28392.91|28392.91|28392.91|28392.91|28381.89|28381.89|0
1643100130000|2022-01-25 08:42:10|28396.44|28396.44|28396.44|28396.44|28396.44|28396.44|28392.91|28392.91|0
1643100150000|2022-01-25 08:42:30|28403.51|28403.51|28414.12|28414.12|28414.12|28414.12|28403.51|28403.51|0
1643100160000|2022-01-25 08:42:40|28414.72|28414.72|28412.92|28412.92|28414.72|28414.72|28412.92|28412.92|0
1643100170000|2022-01-25 08:42:50|28414.13|28414.13|28414.13|28414.13|28414.13|28414.13|28414.13|28414.13|0
1643100180000|2022-01-25 08:43:00|28407.06|28407.06|28399.99|28399.99|28407.06|28407.06|28399.99|28399.99|0
1643100190000|2022-01-25 08:43:10|28399.38|28399.38|28399.38|28399.38|28399.38|28399.38|28399.38|28399.38|0
1643100200000|2022-01-25 08:43:20|28392.32|28392.32|28385.25|28385.25|28392.32|28392.32|28385.25|28385.25|0
1643100210000|2022-01-25 08:43:30|28395.85|28395.85|28402.92|28402.92|28402.92|28402.92|28395.85|28395.85|0
1643100230000|2022-01-25 08:43:50|28409.99|28409.99|28417.06|28417.06|28417.06|28417.06|28409.99|28409.99|0
1643100240000|2022-01-25 08:44:00|28417.66|28417.66|28421.41|28421.41|28421.41|28421.41|28417.06|28417.06|0
1643100250000|2022-01-25 08:44:10|28432.02|28432.02|28432.02|28432.02|28432.02|28432.02|28432.02|28432.02|0
1643100260000|2022-01-25 08:44:20|28435.55|28435.55|28435.55|28435.55|28439.09|28439.09|28435.55|28435.55|0
1643100270000|2022-01-25 08:44:30|28435.96|28435.96|28433.03|28433.03|28437.17|28437.17|28433.03|28433.03|0
1643100290000|2022-01-25 08:44:50|28433.63|28433.63|28437.17|28437.17|28437.17|28437.17|28433.63|28433.63|0
1643100300000|2022-01-25 08:45:00|28438.18|28438.18|28447.96|28447.96|28448.37|28448.37|28437.77|28437.77|0
1643100310000|2022-01-25 08:45:10|28444.43|28444.43|28437.14|28437.14|28445.03|28445.03|28437.14|28437.14|0
1643100320000|2022-01-25 08:45:20|28433.6|28433.6|28433.6|28433.6|28433.6|28433.6|28433.6|28433.6|0
1643100340000|2022-01-25 08:45:40|28430.07|28430.07|28430.07|28430.07|28430.07|28430.07|28430.07|28430.07|0
1643100380000|2022-01-25 08:46:20|28429.47|28429.47|28443.01|28443.01|28443.01|28443.01|28428.87|28428.87|0
1643100390000|2022-01-25 08:46:30|28439.47|28439.47|28439.47|28439.47|28443.01|28443.01|28439.47|28439.47|0
1643100400000|2022-01-25 08:46:40|28435.94|28435.94|28435.94|28435.94|28435.94|28435.94|28435.94|28435.94|0
1643100410000|2022-01-25 08:46:50|28443.01|28443.01|28443.01|28443.01|28443.01|28443.01|28443.01|28443.01|0
1643100430000|2022-01-25 08:47:10|28453.61|28453.61|28460.68|28460.68|28460.68|28460.68|28453.61|28453.61|0
1643100450000|2022-01-25 08:47:30|28457.14|28457.14|28457.14|28457.14|28457.14|28457.14|28457.14|28457.14|0
1643100480000|2022-01-25 08:48:00|28456.54|28456.54|28457.03|28457.03|28457.03|28457.03|28456.54|28456.54|0
1643100490000|2022-01-25 08:48:10|28464.1|28464.1|28478.24|28478.24|28478.24|28478.24|28464.1|28464.1|0
1643100500000|2022-01-25 08:48:20|28485.31|28485.31|28500.46|28500.46|28501.06|28501.06|28485.31|28485.31|0
1643100520000|2022-01-25 08:48:40|28489.85|28489.85|28496.92|28496.92|28500.46|28500.46|28489.85|28489.85|0
1643100530000|2022-01-25 08:48:50|28497.33|28497.33|28497.33|28497.33|28497.33|28497.33|28497.33|28497.33|0
1643100540000|2022-01-25 08:49:00|28497.93|28497.93|28505|28505|28505|28505|28497.93|28497.93|0
1643100550000|2022-01-25 08:49:10|28506.2|28506.2|28518.83|28518.83|28518.83|28518.83|28506.2|28506.2|0
1643100560000|2022-01-25 08:49:20|28518.23|28518.23|28518.23|28518.23|28525.3|28525.3|28518.23|28518.23|0
1643100580000|2022-01-25 08:49:40|28514.7|28514.7|28507.63|28507.63|28514.7|28514.7|28507.63|28507.63|0
1643100590000|2022-01-25 08:49:50|28508.59|28508.59|28509.8|28509.8|28509.8|28509.8|28508.59|28508.59|0
1643100600000|2022-01-25 08:50:00|28509.19|28509.19|28509.19|28509.19|28509.19|28509.19|28509.19|28509.19|0
1643100610000|2022-01-25 08:50:10|28512.73|28512.73|28520.64|28520.64|28521.24|28521.24|28512.73|28512.73|0
1643100620000|2022-01-25 08:50:20|28517.11|28517.11|28517.11|28517.11|28517.11|28517.11|28517.11|28517.11|0
1643100630000|2022-01-25 08:50:30|28527.71|28527.71|28527.71|28527.71|28527.71|28527.71|28527.71|28527.71|0
1643100640000|2022-01-25 08:50:40|28528.94|28528.94|28528.94|28528.94|28528.94|28528.94|28528.94|28528.94|0
1643100650000|2022-01-25 08:50:50|28536.01|28536.01|28536.01|28536.01|28536.01|28536.01|28536.01|28536.01|0
1643100660000|2022-01-25 08:51:00|28543.08|28543.08|28544.28|28544.28|28544.28|28544.28|28543.08|28543.08|0
1643100670000|2022-01-25 08:51:10|28545.1|28545.1|28549.46|28549.46|28549.46|28549.46|28545.1|28545.1|0
1643100680000|2022-01-25 08:51:20|28545.92|28545.92|28545.92|28545.92|28545.92|28545.92|28545.92|28545.92|0
1643100700000|2022-01-25 08:51:40|28556.53|28556.53|28556.53|28556.53|28556.53|28556.53|28556.53|28556.53|0
1643100710000|2022-01-25 08:51:50|28560.06|28560.06|28560.06|28560.06|28560.06|28560.06|28560.06|28560.06|0
1643100720000|2022-01-25 08:52:00|28556.53|28556.53|28558.93|28558.93|28558.93|28558.93|28556.53|28556.53|0
1643100730000|2022-01-25 08:52:10|28555.4|28555.4|28548.33|28548.33|28555.4|28555.4|28548.33|28548.33|0
1643100740000|2022-01-25 08:52:20|28555.4|28555.4|28555.4|28555.4|28555.4|28555.4|28555.4|28555.4|0
1643100750000|2022-01-25 08:52:30|28551.86|28551.86|28551.86|28551.86|28551.86|28551.86|28551.86|28551.86|0
1643100780000|2022-01-25 08:53:00|28566|28566|28566|28566|28566|28566|28566|28566|0
1643100790000|2022-01-25 08:53:10|28562.46|28562.46|28551.86|28551.86|28562.46|28562.46|28551.86|28551.86|0
1643100810000|2022-01-25 08:53:30|28548.33|28548.33|28548.33|28548.33|28548.33|28548.33|28548.33|28548.33|0
1643100820000|2022-01-25 08:53:40|28551.86|28551.86|28551.45|28551.45|28551.86|28551.86|28551.45|28551.45|0
1643100830000|2022-01-25 08:53:50|28562.06|28562.06|28562.06|28562.06|28562.06|28562.06|28562.06|28562.06|0
1643100840000|2022-01-25 08:54:00|28558.52|28558.52|28558.52|28558.52|28558.52|28558.52|28558.52|28558.52|0
1643100850000|2022-01-25 08:54:10|28558.28|28558.28|28554.14|28554.14|28558.28|28558.28|28543.54|28543.54|0
1643100860000|2022-01-25 08:54:20|28540|28540|28540|28540|28540|28540|28540|28540|0
1643100870000|2022-01-25 08:54:30|28539.4|28539.4|28535.02|28535.02|28542.69|28542.69|28535.02|28535.02|0
1643100880000|2022-01-25 08:54:40|28531.49|28531.49|28527.95|28527.95|28545.63|28545.63|28527.95|28527.95|0
1643100890000|2022-01-25 08:54:50|28531.49|28531.49|28531.08|28531.08|28531.49|28531.49|28531.08|28531.08|0
1643100900000|2022-01-25 08:55:00|28534.61|28534.61|28534.61|28534.61|28534.61|28534.61|28534.61|28534.61|0
1643100910000|2022-01-25 08:55:10|28538.15|28538.15|28530.84|28530.84|28538.15|28538.15|28530.84|28530.84|0
1643100920000|2022-01-25 08:55:20|28527.3|28527.3|28527.3|28527.3|28527.3|28527.3|28527.3|28527.3|0
1643100930000|2022-01-25 08:55:30|28537.91|28537.91|28530.84|28530.84|28537.91|28537.91|28530.84|28530.84|0
1643100940000|2022-01-25 08:55:40|28537.91|28537.91|28537.91|28537.91|28537.91|28537.91|28537.91|28537.91|0
1643100950000|2022-01-25 08:55:50|28541.44|28541.44|28541.44|28541.44|28541.44|28541.44|28541.44|28541.44|0
1643100960000|2022-01-25 08:56:00|28537.91|28537.91|28527.3|28527.3|28537.91|28537.91|28527.3|28527.3|0
1643100980000|2022-01-25 08:56:20|28528.5|28528.5|28542.64|28542.64|28542.64|28542.64|28528.5|28528.5|0
1643100990000|2022-01-25 08:56:30|28539.11|28539.11|28542.64|28542.64|28542.64|28542.64|28539.11|28539.11|0
1643101010000|2022-01-25 08:56:50|28539.11|28539.11|28535.57|28535.57|28539.11|28539.11|28535.57|28535.57|0
1643101020000|2022-01-25 08:57:00|28542.64|28542.64|28542.64|28542.64|28542.64|28542.64|28542.64|28542.64|0
1643101030000|2022-01-25 08:57:10|28543.85|28543.85|28547.38|28547.38|28547.38|28547.38|28543.85|28543.85|0
1643101040000|2022-01-25 08:57:20|28550.92|28550.92|28550.92|28550.92|28550.92|28550.92|28550.92|28550.92|0
1643101050000|2022-01-25 08:57:30|28547.38|28547.38|28553.63|28553.63|28553.63|28553.63|28546.56|28546.56|0
1643101060000|2022-01-25 08:57:40|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|28554.23|0
1643101080000|2022-01-25 08:58:00|28550.7|28550.7|28548.65|28548.65|28554.23|28554.23|28548.65|28548.65|0
1643101090000|2022-01-25 08:58:10|28552.19|28552.19|28573.15|28573.15|28573.15|28573.15|28552.19|28552.19|0
1643101100000|2022-01-25 08:58:20|28562.55|28562.55|28562.55|28562.55|28562.55|28562.55|28562.55|28562.55|0
1643101130000|2022-01-25 08:58:50|28555.48|28555.48|28555.48|28555.48|28555.48|28555.48|28555.48|28555.48|0
1643101140000|2022-01-25 08:59:00|28551.94|28551.94|28551.94|28551.94|28551.94|28551.94|28551.94|28551.94|0
1643101160000|2022-01-25 08:59:20|28559.01|28559.01|28555.48|28555.48|28559.01|28559.01|28555.48|28555.48|0
1643101180000|2022-01-25 08:59:40|28548.41|28548.41|28548.41|28548.41|28548.41|28548.41|28548.41|28548.41|0
1643101200000|2022-01-25 09:00:00|28555.48|28555.48|28555.48|28555.48|28555.48|28555.48|28555.48|28555.48|0
1643101210000|2022-01-25 09:00:10|28562.55|28562.55|28555.48|28555.48|28562.55|28562.55|28555.48|28555.48|0
1643101220000|2022-01-25 09:00:20|28551.94|28551.94|28551.94|28551.94|28551.94|28551.94|28551.94|28551.94|0
1643101230000|2022-01-25 09:00:30|28548.41|28548.41|28548.41|28548.41|28548.41|28548.41|28548.41|28548.41|0
1643101240000|2022-01-25 09:00:40|28547.81|28547.81|28530.13|28530.13|28547.81|28547.81|28530.13|28530.13|0
1643101250000|2022-01-25 09:00:50|28529.72|28529.72|28512.29|28512.29|28529.72|28529.72|28512.05|28512.05|0
1643101270000|2022-01-25 09:01:10|28519.36|28519.36|28517.56|28517.56|28519.36|28519.36|28515.83|28515.83|0
1643101280000|2022-01-25 09:01:20|28521.09|28521.09|28521.09|28521.09|28521.09|28521.09|28521.09|28521.09|0
1643101290000|2022-01-25 09:01:30|28521.7|28521.7|28521.7|28521.7|28521.7|28521.7|28521.7|28521.7|0
1643101300000|2022-01-25 09:01:40|28528.76|28528.76|28528.76|28528.76|28528.76|28528.76|28528.76|28528.76|0
1643101310000|2022-01-25 09:01:50|28529.01|28529.01|28532.54|28532.54|28532.54|28532.54|28529.01|28529.01|0
1643101330000|2022-01-25 09:02:10|28529.01|28529.01|28523.86|28523.86|28529.01|28529.01|28514.87|28514.87|0
1643101350000|2022-01-25 09:02:30|28520.33|28520.33|28520.33|28520.33|28520.33|28520.33|28520.33|28520.33|0
1643101360000|2022-01-25 09:02:40|28523.86|28523.86|28530.93|28530.93|28530.93|28530.93|28523.86|28523.86|0
1643101370000|2022-01-25 09:02:50|28531.53|28531.53|28535.07|28535.07|28535.07|28535.07|28531.53|28531.53|0
1643101380000|2022-01-25 09:03:00|28531.53|28531.53|28531.53|28531.53|28531.53|28531.53|28531.53|28531.53|0
1643101390000|2022-01-25 09:03:10|28528|28528|28528|28528|28528|28528|28528|28528|0
1643101400000|2022-01-25 09:03:20|28524.46|28524.46|28524.46|28524.46|28524.46|28524.46|28524.46|28524.46|0
1643101420000|2022-01-25 09:03:40|28520.93|28520.93|28520.93|28520.93|28520.93|28520.93|28520.93|28520.93|0
1643101440000|2022-01-25 09:04:00|28524.46|28524.46|28524.46|28524.46|28524.46|28524.46|28524.46|28524.46|0
1643101450000|2022-01-25 09:04:10|28520.93|28520.93|28520.11|28520.11|28520.93|28520.93|28520.11|28520.11|0
1643101460000|2022-01-25 09:04:20|28530.71|28530.71|28541.32|28541.32|28541.32|28541.32|28523.64|28523.64|0
1643101480000|2022-01-25 09:04:40|28548.39|28548.39|28548.39|28548.39|28548.39|28548.39|28548.39|28548.39|0
1643101490000|2022-01-25 09:04:50|28551.92|28551.92|28544.85|28544.85|28551.92|28551.92|28544.85|28544.85|0
1643101500000|2022-01-25 09:05:00|28551.92|28551.92|28551.92|28551.92|28551.92|28551.92|28551.92|28551.92|0
1643101520000|2022-01-25 09:05:20|28544.85|28544.85|28544.85|28544.85|28544.85|28544.85|28544.85|28544.85|0
1643101530000|2022-01-25 09:05:30|28537.78|28537.78|28537.78|28537.78|28537.78|28537.78|28537.78|28537.78|0
1643101540000|2022-01-25 09:05:40|28530.71|28530.71|28530.71|28530.71|28530.71|28530.71|28530.71|28530.71|0
1643101550000|2022-01-25 09:05:50|28527.18|28527.18|28534.85|28534.85|28538.38|28538.38|28527.18|28527.18|0
1643101560000|2022-01-25 09:06:00|28527.78|28527.78|28545.45|28545.45|28545.45|28545.45|28527.78|28527.78|0
1643101570000|2022-01-25 09:06:10|28552.52|28552.52|28558.46|28558.46|28558.46|28558.46|28551.39|28551.39|0
1643101580000|2022-01-25 09:06:20|28559.06|28559.06|28548.46|28548.46|28559.06|28559.06|28548.46|28548.46|0
1643101600000|2022-01-25 09:06:40|28544.92|28544.92|28544.92|28544.92|28544.92|28544.92|28544.92|28544.92|0
1643101610000|2022-01-25 09:06:50|28548.46|28548.46|28548.46|28548.46|28548.46|28548.46|28548.46|28548.46|0
1643101620000|2022-01-25 09:07:00|28560.03|28560.03|28561.04|28561.04|28561.04|28561.04|28560.03|28560.03|0
1643101640000|2022-01-25 09:07:20|28561.28|28561.28|28563.08|28563.08|28563.08|28563.08|28561.28|28561.28|0
1643101670000|2022-01-25 09:07:50|28570.15|28570.15|28570.15|28570.15|28570.15|28570.15|28570.15|28570.15|0
1643101680000|2022-01-25 09:08:00|28573.69|28573.69|28573.69|28573.69|28573.69|28573.69|28573.69|28573.69|0
1643101690000|2022-01-25 09:08:10|28573.93|28573.93|28573.93|28573.93|28573.93|28573.93|28573.93|28573.93|0
1643101700000|2022-01-25 09:08:20|28577.47|28577.47|28589.49|28589.49|28589.49|28589.49|28577.47|28577.47|0
1643101710000|2022-01-25 09:08:30|28578.89|28578.89|28582.42|28582.42|28585.96|28585.96|28578.89|28578.89|0
1643101730000|2022-01-25 09:08:50|28583.02|28583.02|28586.56|28586.56|28586.56|28586.56|28583.02|28583.02|0
1643101740000|2022-01-25 09:09:00|28585.96|28585.96|28582.42|28582.42|28585.96|28585.96|28582.42|28582.42|0
1643101760000|2022-01-25 09:09:20|28589.49|28589.49|28589.49|28589.49|28589.49|28589.49|28589.49|28589.49|0
1643101770000|2022-01-25 09:09:30|28593.03|28593.03|28597.16|28597.16|28597.16|28597.16|28593.03|28593.03|0
1643101780000|2022-01-25 09:09:40|28607.77|28607.77|28607.77|28607.77|28607.77|28607.77|28607.77|28607.77|0
1643101790000|2022-01-25 09:09:50|28608.97|28608.97|28608.97|28608.97|28608.97|28608.97|28608.97|28608.97|0
1643101800000|2022-01-25 09:10:00|28609.38|28609.38|28609.38|28609.38|28609.38|28609.38|28609.38|28609.38|0
1643101810000|2022-01-25 09:10:10|28616.45|28616.45|28619.98|28619.98|28619.98|28619.98|28616.45|28616.45|0
1643101830000|2022-01-25 09:10:30|28612.91|28612.91|28612.91|28612.91|28612.91|28612.91|28612.91|28612.91|0
1643101840000|2022-01-25 09:10:40|28614.11|28614.11|28605.24|28605.24|28614.11|28614.11|28605.24|28605.24|0
1643101850000|2022-01-25 09:10:50|28598.17|28598.17|28598.17|28598.17|28598.17|28598.17|28598.17|28598.17|0
1643101860000|2022-01-25 09:11:00|28584.03|28584.03|28584.03|28584.03|28584.03|28584.03|28584.03|28584.03|0
1643101870000|2022-01-25 09:11:10|28580.5|28580.5|28580.5|28580.5|28580.5|28580.5|28580.5|28580.5|0
1643101880000|2022-01-25 09:11:20|28575.76|28575.76|28575.76|28575.76|28576.96|28576.96|28575.76|28575.76|0
1643101900000|2022-01-25 09:11:40|28576.36|28576.36|28576.36|28576.36|28576.36|28576.36|28576.36|28576.36|0
1643101910000|2022-01-25 09:11:50|28569.29|28569.29|28558.69|28558.69|28569.29|28569.29|28558.69|28558.69|0
1643101920000|2022-01-25 09:12:00|28555.15|28555.15|28555.15|28555.15|28555.15|28555.15|28555.15|28555.15|0
1643101930000|2022-01-25 09:12:10|28548.08|28548.08|28555.15|28555.15|28555.15|28555.15|28548.08|28548.08|0
1643101940000|2022-01-25 09:12:20|28554.74|28554.74|28561.81|28561.81|28561.81|28561.81|28554.74|28554.74|0
1643101950000|2022-01-25 09:12:30|28565.35|28565.35|28568.88|28568.88|28568.88|28568.88|28565.35|28565.35|0
1643101960000|2022-01-25 09:12:40|28583.02|28583.02|28583.02|28583.02|28583.02|28583.02|28583.02|28583.02|0
1643101970000|2022-01-25 09:12:50|28572.42|28572.42|28572.42|28572.42|28572.42|28572.42|28572.42|28572.42|0
1643101980000|2022-01-25 09:13:00|28568.88|28568.88|28568.88|28568.88|28568.88|28568.88|28568.88|28568.88|0
1643102000000|2022-01-25 09:13:20|28575.95|28575.95|28575.95|28575.95|28575.95|28575.95|28575.95|28575.95|0
1643102010000|2022-01-25 09:13:30|28576.55|28576.55|28576.55|28576.55|28583.62|28583.62|28576.55|28576.55|0
1643102020000|2022-01-25 09:13:40|28569.48|28569.48|28569.48|28569.48|28569.48|28569.48|28569.48|28569.48|0
1643102050000|2022-01-25 09:14:10|28558.88|28558.88|28558.88|28558.88|28558.88|28558.88|28558.88|28558.88|0
1643102060000|2022-01-25 09:14:20|28555.34|28555.34|28551.81|28551.81|28555.34|28555.34|28551.81|28551.81|0
1643102080000|2022-01-25 09:14:40|28550.61|28550.61|28559.1|28559.1|28559.1|28559.1|28550.01|28550.01|0
1643102100000|2022-01-25 09:15:00|28558.61|28558.61|28548.25|28548.25|28558.61|28558.61|28548.01|28548.01|0
1643102120000|2022-01-25 09:15:20|28544.72|28544.72|28538.78|28538.78|28544.72|28544.72|28538.78|28538.78|0
1643102130000|2022-01-25 09:15:30|28535.24|28535.24|28535.24|28535.24|28535.24|28535.24|28535.24|28535.24|0
1643102140000|2022-01-25 09:15:40|28538.78|28538.78|28553.52|28553.52|28553.52|28553.52|28538.78|28538.78|0
1643102150000|2022-01-25 09:15:50|28549.98|28549.98|28549.98|28549.98|28549.98|28549.98|28549.98|28549.98|0
1643102160000|2022-01-25 09:16:00|28546.45|28546.45|28546.45|28546.45|28546.45|28546.45|28546.45|28546.45|0
1643102190000|2022-01-25 09:16:30|28542.91|28542.91|28542.91|28542.91|28542.91|28542.91|28542.91|28542.91|0
1643102200000|2022-01-25 09:16:40|28543.51|28543.51|28543.51|28543.51|28543.51|28543.51|28543.51|28543.51|0
1643102220000|2022-01-25 09:17:00|28547.05|28547.05|28550.58|28550.58|28550.58|28550.58|28547.05|28547.05|0
1643102230000|2022-01-25 09:17:10|28543.51|28543.51|28543.51|28543.51|28543.51|28543.51|28539.98|28539.98|0
1643102240000|2022-01-25 09:17:20|28536.44|28536.44|28536.44|28536.44|28536.44|28536.44|28536.44|28536.44|0
1643102280000|2022-01-25 09:18:00|28535.84|28535.84|28498.69|28498.69|28535.84|28535.84|28498.69|28498.69|0
1643102300000|2022-01-25 09:18:20|28502.23|28502.23|28502.23|28502.23|28502.23|28502.23|28502.23|28502.23|0
1643102310000|2022-01-25 09:18:30|28501.63|28501.63|28494.56|28494.56|28501.63|28501.63|28494.56|28494.56|0
1643102320000|2022-01-25 09:18:40|28501.63|28501.63|28502.83|28502.83|28502.83|28502.83|28501.63|28501.63|0
1643102330000|2022-01-25 09:18:50|28502.23|28502.23|28502.23|28502.23|28502.23|28502.23|28502.23|28502.23|0
1643102340000|2022-01-25 09:19:00|28516.37|28516.37|28516.37|28516.37|28516.37|28516.37|28516.37|28516.37|0
1643102350000|2022-01-25 09:19:10|28526.97|28526.97|28520.14|28520.14|28526.97|28526.97|28519.9|28519.9|0
1643102360000|2022-01-25 09:19:20|28519.54|28519.54|28519.54|28519.54|28519.54|28519.54|28519.54|28519.54|0
1643102370000|2022-01-25 09:19:30|28518.31|28518.31|28518.31|28518.31|28518.31|28518.31|28518.31|28518.31|0
1643102380000|2022-01-25 09:19:40|28539.52|28539.52|28539.52|28539.52|28539.52|28539.52|28539.52|28539.52|0
1643102400000|2022-01-25 09:20:00|28532.45|28532.45|28531.25|28531.25|28532.45|28532.45|28531.25|28531.25|0
1643102410000|2022-01-25 09:20:10|28532.45|28532.45|28534.79|28534.79|28535.99|28535.99|28532.45|28532.45|0
1643102430000|2022-01-25 09:20:30|28535.99|28535.99|28535.99|28535.99|28535.99|28535.99|28535.99|28535.99|0
1643102440000|2022-01-25 09:20:40|28539.52|28539.52|28538.32|28538.32|28539.52|28539.52|28538.32|28538.32|0
1643102460000|2022-01-25 09:21:00|28541.86|28541.86|28538.32|28538.32|28541.86|28541.86|28534.79|28534.79|0
1643102510000|2022-01-25 09:21:50|28545.39|28545.39|28545.99|28545.99|28545.99|28545.99|28545.39|28545.39|0
1643102520000|2022-01-25 09:22:00|28547.19|28547.19|28547.79|28547.79|28547.79|28547.79|28547.19|28547.19|0
1643102530000|2022-01-25 09:22:10|28551.33|28551.33|28558.81|28558.81|28559.41|28559.41|28551.33|28551.33|0
1643102540000|2022-01-25 09:22:20|28559.41|28559.41|28558.81|28558.81|28559.41|28559.41|28558.81|28558.81|0
1643102550000|2022-01-25 09:22:30|28558.21|28558.21|28558.21|28558.21|28558.21|28558.21|28558.21|28558.21|0
1643102560000|2022-01-25 09:22:40|28558.81|28558.81|28558.81|28558.81|28558.81|28558.81|28558.81|28558.81|0
1643102580000|2022-01-25 09:23:00|28565.88|28565.88|28569.41|28569.41|28569.41|28569.41|28565.88|28565.88|0
1643102590000|2022-01-25 09:23:10|28565.88|28565.88|28565.88|28565.88|28565.88|28565.88|28565.88|28565.88|0
1643102600000|2022-01-25 09:23:20|28562.34|28562.34|28562.34|28562.34|28562.34|28562.34|28562.34|28562.34|0
1643102620000|2022-01-25 09:23:40|28569.41|28569.41|28576.48|28576.48|28576.48|28576.48|28569.41|28569.41|0
1643102660000|2022-01-25 09:24:20|28577.68|28577.68|28577.68|28577.68|28577.68|28577.68|28577.68|28577.68|0
1643102670000|2022-01-25 09:24:30|28577.08|28577.08|28577.08|28577.08|28577.08|28577.08|28577.08|28577.08|0
1643102700000|2022-01-25 09:25:00|28584.15|28584.15|28595.96|28595.96|28595.96|28595.96|28584.15|28584.15|0
1643102710000|2022-01-25 09:25:10|28599.5|28599.5|28592.91|28592.91|28599.98|28599.98|28589.37|28589.37|0
1643102720000|2022-01-25 09:25:20|28592.31|28592.31|28592.31|28592.31|28592.31|28592.31|28592.31|28592.31|0
1643102730000|2022-01-25 09:25:30|28588.77|28588.77|28588.77|28588.77|28588.77|28588.77|28588.77|28588.77|0
1643102750000|2022-01-25 09:25:50|28585.24|28585.24|28585.24|28585.24|28585.24|28585.24|28585.24|28585.24|0
1643102760000|2022-01-25 09:26:00|28588.77|28588.77|28588.77|28588.77|28588.77|28588.77|28588.77|28588.77|0
1643102770000|2022-01-25 09:26:10|28588.17|28588.17|28595.24|28595.24|28598.78|28598.78|28588.17|28588.17|0
1643102830000|2022-01-25 09:27:10|28596.44|28596.44|28599.98|28599.98|28603.51|28603.51|28596.44|28596.44|0
1643102850000|2022-01-25 09:27:30|28598.78|28598.78|28598.78|28598.78|28598.78|28598.78|28598.78|28598.78|0
1643102880000|2022-01-25 09:28:00|28595.24|28595.24|28598.78|28598.78|28598.78|28598.78|28595.24|28595.24|0
1643102890000|2022-01-25 09:28:10|28595.24|28595.24|28591.71|28591.71|28595.24|28595.24|28591.71|28591.71|0
1643102900000|2022-01-25 09:28:20|28592.12|28592.12|28592.12|28592.12|28592.12|28592.12|28592.12|28592.12|0
1643102920000|2022-01-25 09:28:40|28595.65|28595.65|28588.58|28588.58|28595.65|28595.65|28588.58|28588.58|0
1643102940000|2022-01-25 09:29:00|28589.18|28589.18|28589.18|28589.18|28589.18|28589.18|28589.18|28589.18|0
1643102950000|2022-01-25 09:29:10|28592.72|28592.72|28592.72|28592.72|28592.72|28592.72|28592.72|28592.72|0
1643102960000|2022-01-25 09:29:20|28594.52|28594.52|28593.32|28593.32|28594.52|28594.52|28593.32|28593.32|0
1643102970000|2022-01-25 09:29:30|28596.85|28596.85|28596.85|28596.85|28596.85|28596.85|28596.85|28596.85|0
1643103000000|2022-01-25 09:30:00|28610.99|28610.99|28610.99|28610.99|28610.99|28610.99|28610.99|28610.99|0
1643103040000|2022-01-25 09:30:40|28621.6|28621.6|28621.6|28621.6|28621.6|28621.6|28621.6|28621.6|0
1643103050000|2022-01-25 09:30:50|28622.8|28622.8|28622.2|28622.2|28622.8|28622.8|28622.2|28622.2|0
1643103060000|2022-01-25 09:31:00|28611.59|28611.59|28611.59|28611.59|28615.13|28615.13|28611.59|28611.59|0
1643103090000|2022-01-25 09:31:30|28611.18|28611.18|28611.18|28611.18|28611.18|28611.18|28611.18|28611.18|0
1643103120000|2022-01-25 09:32:00|28607.65|28607.65|28607.65|28607.65|28607.65|28607.65|28607.65|28607.65|0
1643103150000|2022-01-25 09:32:30|28600.58|28600.58|28597.05|28597.05|28600.58|28600.58|28597.05|28597.05|0
1643103160000|2022-01-25 09:32:40|28593.51|28593.51|28593.51|28593.51|28594.11|28594.11|28593.51|28593.51|0
1643103170000|2022-01-25 09:32:50|28582.91|28582.91|28582.91|28582.91|28582.91|28582.91|28582.91|28582.91|0
1643103180000|2022-01-25 09:33:00|28579.37|28579.37|28580.57|28580.57|28580.57|28580.57|28579.37|28579.37|0
1643103190000|2022-01-25 09:33:10|28579.37|28579.37|28575.84|28575.84|28579.37|28579.37|28575.84|28575.84|0
1643103200000|2022-01-25 09:33:20|28571.7|28571.7|28567.04|28567.04|28571.77|28571.77|28567.04|28567.04|0
1643103220000|2022-01-25 09:33:40|28563.5|28563.5|28570.57|28570.57|28570.57|28570.57|28559.97|28559.97|0
1643103240000|2022-01-25 09:34:00|28567.04|28567.04|28567.04|28567.04|28567.04|28567.04|28567.04|28567.04|0
1643103250000|2022-01-25 09:34:10|28574.11|28574.11|28575.31|28575.31|28575.91|28575.91|28574.11|28574.11|0
1643103260000|2022-01-25 09:34:20|28574.71|28574.71|28574.71|28574.71|28574.71|28574.71|28574.71|28574.71|0
1643103270000|2022-01-25 09:34:30|28575.31|28575.31|28592.98|28592.98|28592.98|28592.98|28575.31|28575.31|0
1643103300000|2022-01-25 09:35:00|28592.5|28592.5|28592.91|28592.91|28592.91|28592.91|28592.5|28592.5|0
1643103320000|2022-01-25 09:35:20|28603.51|28603.51|28603.51|28603.51|28603.51|28603.51|28603.51|28603.51|0
1643103330000|2022-01-25 09:35:30|28607.05|28607.05|28613.59|28613.59|28613.59|28613.59|28607.05|28607.05|0
1643103340000|2022-01-25 09:35:40|28612.99|28612.99|28613.59|28613.59|28613.59|28613.59|28612.39|28612.39|0
1643103350000|2022-01-25 09:35:50|28612.99|28612.99|28613.4|28613.4|28613.4|28613.4|28612.99|28612.99|0
1643103360000|2022-01-25 09:36:00|28616.93|28616.93|28617.17|28617.17|28617.17|28617.17|28616.93|28616.93|0
1643103370000|2022-01-25 09:36:10|28616.57|28616.57|28613.04|28613.04|28616.57|28616.57|28613.04|28613.04|0
1643103400000|2022-01-25 09:36:40|28613.64|28613.64|28613.64|28613.64|28613.64|28613.64|28613.64|28613.64|0
1643103410000|2022-01-25 09:36:50|28617.17|28617.17|28613.64|28613.64|28617.17|28617.17|28613.64|28613.64|0
1643103440000|2022-01-25 09:37:20|28610.1|28610.1|28610.1|28610.1|28610.1|28610.1|28610.1|28610.1|0
1643103450000|2022-01-25 09:37:30|28603.03|28603.03|28584.63|28584.63|28603.03|28603.03|28584.63|28584.63|0
1643103490000|2022-01-25 09:38:10|28581.1|28581.1|28579.9|28579.9|28584.63|28584.63|28579.9|28579.9|0
1643103510000|2022-01-25 09:38:30|28576.36|28576.36|28572.83|28572.83|28576.36|28576.36|28572.83|28572.83|0
1643103520000|2022-01-25 09:38:40|28576.36|28576.36|28576.36|28576.36|28576.36|28576.36|28576.36|28576.36|0
1643103530000|2022-01-25 09:38:50|28572.83|28572.83|28569.29|28569.29|28572.83|28572.83|28569.29|28569.29|0
1643103550000|2022-01-25 09:39:10|28565.76|28565.76|28562.22|28562.22|28565.76|28565.76|28562.22|28562.22|0
1643103560000|2022-01-25 09:39:20|28565.76|28565.76|28565.76|28565.76|28565.76|28565.76|28565.76|28565.76|0
1643103570000|2022-01-25 09:39:30|28565.16|28565.16|28572.23|28572.23|28572.23|28572.23|28565.16|28565.16|0
1643103580000|2022-01-25 09:39:40|28575.76|28575.76|28568.69|28568.69|28575.76|28575.76|28568.69|28568.69|0
1643103590000|2022-01-25 09:39:50|28561.62|28561.62|28561.62|28561.62|28562.22|28562.22|28561.62|28561.62|0
1643103600000|2022-01-25 09:40:00|28565.16|28565.16|28561.62|28561.62|28565.16|28565.16|28561.62|28561.62|0
1643103620000|2022-01-25 09:40:20|28558.09|28558.09|28557.49|28557.49|28558.09|28558.09|28557.49|28557.49|0
1643103630000|2022-01-25 09:40:30|28550.42|28550.42|28545.68|28545.68|28553.95|28553.95|28542.14|28542.14|0
1643103650000|2022-01-25 09:40:50|28542.14|28542.14|28541.73|28541.73|28542.14|28542.14|28541.73|28541.73|0
1643103670000|2022-01-25 09:41:10|28545.27|28545.27|28545.27|28545.27|28545.27|28545.27|28545.27|28545.27|0
1643103680000|2022-01-25 09:41:20|28552.34|28552.34|28552.34|28552.34|28552.94|28552.94|28552.34|28552.34|0
1643103690000|2022-01-25 09:41:30|28552.75|28552.75|28561.02|28561.02|28561.02|28561.02|28552.75|28552.75|0
1643103700000|2022-01-25 09:41:40|28561.26|28561.26|28561.26|28561.26|28561.26|28561.26|28561.26|28561.26|0
1643103710000|2022-01-25 09:41:50|28561.75|28561.75|28561.75|28561.75|28561.75|28561.75|28561.75|28561.75|0
1643103720000|2022-01-25 09:42:00|28562.35|28562.35|28562.35|28562.35|28562.35|28562.35|28562.35|28562.35|0
1643103730000|2022-01-25 09:42:10|28564.15|28564.15|28562.95|28562.95|28564.15|28564.15|28562.95|28562.95|0
1643103740000|2022-01-25 09:42:20|28555.88|28555.88|28558.81|28558.81|28559.41|28559.41|28555.88|28555.88|0
1643103750000|2022-01-25 09:42:30|28562.35|28562.35|28562.35|28562.35|28562.35|28562.35|28562.35|28562.35|0
1643103760000|2022-01-25 09:42:40|28558.81|28558.81|28558.81|28558.81|28558.81|28558.81|28558.81|28558.81|0
1643103770000|2022-01-25 09:42:50|28555.28|28555.28|28558.4|28558.4|28558.4|28558.4|28554.87|28554.87|0
1643103800000|2022-01-25 09:43:20|28559|28559|28559|28559|28559|28559|28559|28559|0
1643103810000|2022-01-25 09:43:30|28558.4|28558.4|28558.4|28558.4|28558.4|28558.4|28558.4|28558.4|0
1643103820000|2022-01-25 09:43:40|28565.47|28565.47|28561.94|28561.94|28565.47|28565.47|28561.94|28561.94|0
1643103830000|2022-01-25 09:43:50|28558.4|28558.4|28561.94|28561.94|28561.94|28561.94|28558.4|28558.4|0
1643103870000|2022-01-25 09:44:30|28561.7|28561.7|28561.7|28561.7|28561.7|28561.7|28561.7|28561.7|0
1643103880000|2022-01-25 09:44:40|28565.23|28565.23|28565.23|28565.23|28565.23|28565.23|28565.23|28565.23|0
1643103890000|2022-01-25 09:44:50|28566.05|28566.05|28566.05|28566.05|28566.05|28566.05|28566.05|28566.05|0
1643103900000|2022-01-25 09:45:00|28573.12|28573.12|28574.32|28574.32|28574.32|28574.32|28573.12|28573.12|0
1643103910000|2022-01-25 09:45:10|28584.93|28584.93|28585.41|28585.41|28585.41|28585.41|28584.93|28584.93|0
1643103920000|2022-01-25 09:45:20|28588.95|28588.95|28588.95|28588.95|28588.95|28588.95|28588.95|28588.95|0
1643103930000|2022-01-25 09:45:30|28585.41|28585.41|28588.95|28588.95|28588.95|28588.95|28585.41|28585.41|0
1643103950000|2022-01-25 09:45:50|28585.41|28585.41|28578.34|28578.34|28585.41|28585.41|28578.34|28578.34|0
1643103990000|2022-01-25 09:46:30|28579.54|28579.54|28579.54|28579.54|28579.54|28579.54|28579.54|28579.54|0
1643104020000|2022-01-25 09:47:00|28583.08|28583.08|28583.68|28583.68|28583.68|28583.68|28583.08|28583.08|0
1643104030000|2022-01-25 09:47:10|28594.28|28594.28|28594.28|28594.28|28594.28|28594.28|28594.28|28594.28|0
1643104040000|2022-01-25 09:47:20|28594.88|28594.88|28598.42|28598.42|28598.42|28598.42|28594.88|28594.88|0
1643104050000|2022-01-25 09:47:30|28591.35|28591.35|28592.17|28592.17|28592.17|28592.17|28591.35|28591.35|0
1643104060000|2022-01-25 09:47:40|28593.37|28593.37|28593.37|28593.37|28593.37|28593.37|28593.37|28593.37|0
1643104090000|2022-01-25 09:48:10|28611.04|28611.04|28611.04|28611.04|28611.04|28611.04|28611.04|28611.04|0
1643104100000|2022-01-25 09:48:20|28614.58|28614.58|28614.82|28614.82|28614.82|28614.82|28614.58|28614.58|0
1643104130000|2022-01-25 09:48:50|28621.89|28621.89|28621.89|28621.89|28621.89|28621.89|28621.89|28621.89|0
1643104150000|2022-01-25 09:49:10|28628.96|28628.96|28628.96|28628.96|28628.96|28628.96|28628.96|28628.96|0
1643104180000|2022-01-25 09:49:40|28632.5|28632.5|28639.57|28639.57|28639.57|28639.57|28632.5|28632.5|0
1643104190000|2022-01-25 09:49:50|28643.1|28643.1|28643.1|28643.1|28643.1|28643.1|28643.1|28643.1|0
1643104200000|2022-01-25 09:50:00|28636.03|28636.03|28636.03|28636.03|28639.57|28639.57|28636.03|28636.03|0
1643104210000|2022-01-25 09:50:10|28621.89|28621.89|28621.89|28621.89|28621.89|28621.89|28621.89|28621.89|0
1643104220000|2022-01-25 09:50:20|28625.42|28625.42|28625.83|28625.83|28625.83|28625.83|28625.42|28625.42|0
1643104250000|2022-01-25 09:50:50|28627.03|28627.03|28627.03|28627.03|28627.03|28627.03|28627.03|28627.03|0
1643104270000|2022-01-25 09:51:10|28623.5|28623.5|28623.5|28623.5|28623.5|28623.5|28623.5|28623.5|0
1643104320000|2022-01-25 09:52:00|28619.96|28619.96|28619.96|28619.96|28619.96|28619.96|28619.96|28619.96|0
1643104330000|2022-01-25 09:52:10|28616.43|28616.43|28601.69|28601.69|28619.96|28619.96|28598.15|28598.15|0
1643104340000|2022-01-25 09:52:20|28602.29|28602.29|28602.29|28602.29|28602.29|28602.29|28602.29|28602.29|0
1643104350000|2022-01-25 09:52:30|28612.89|28612.89|28612.89|28612.89|28612.89|28612.89|28612.89|28612.89|0
1643104370000|2022-01-25 09:52:50|28612.48|28612.48|28612.48|28612.48|28612.48|28612.48|28612.48|28612.48|0
1643104400000|2022-01-25 09:53:20|28623.09|28623.09|28623.09|28623.09|28623.09|28623.09|28623.09|28623.09|0
1643104410000|2022-01-25 09:53:30|28619.55|28619.55|28616.02|28616.02|28619.55|28619.55|28616.02|28616.02|0
1643104440000|2022-01-25 09:54:00|28616.62|28616.62|28616.62|28616.62|28616.62|28616.62|28616.62|28616.62|0
1643104500000|2022-01-25 09:55:00|28623.69|28623.69|28623.69|28623.69|28623.69|28623.69|28623.69|28623.69|0
1643104530000|2022-01-25 09:55:30|28627.22|28627.22|28627.63|28627.63|28627.63|28627.63|28627.22|28627.22|0
1643104560000|2022-01-25 09:56:00|28628.24|28628.24|28628.24|28628.24|28628.24|28628.24|28628.24|28628.24|0
1643104570000|2022-01-25 09:56:10|28628.84|28628.84|28628.84|28628.84|28628.84|28628.84|28628.84|28628.84|0
1643104600000|2022-01-25 09:56:40|28627.63|28627.63|28627.63|28627.63|28627.63|28627.63|28627.63|28627.63|0
1643104620000|2022-01-25 09:57:00|28620.56|28620.56|28621.17|28621.17|28621.17|28621.17|28620.56|28620.56|0
1643104640000|2022-01-25 09:57:20|28628.24|28628.24|28628.24|28628.24|28628.24|28628.24|28628.24|28628.24|0
1643104680000|2022-01-25 09:58:00|28635.31|28635.31|28635.91|28635.91|28635.91|28635.91|28635.31|28635.31|0
1643104690000|2022-01-25 09:58:10|28639.44|28639.44|28639.44|28639.44|28639.44|28639.44|28639.44|28639.44|0
1643104710000|2022-01-25 09:58:30|28632.37|28632.37|28632.37|28632.37|28632.37|28632.37|28632.37|28632.37|0
1643104740000|2022-01-25 09:59:00|28628.84|28628.84|28628.12|28628.12|28628.84|28628.84|28627.63|28627.63|0
1643104750000|2022-01-25 09:59:10|28628.72|28628.72|28624.58|28624.58|28628.72|28628.72|28624.58|28624.58|0
1643104780000|2022-01-25 09:59:40|28628.12|28628.12|28628.12|28628.12|28628.12|28628.12|28628.12|28628.12|0
1643104800000|2022-01-25 10:00:00|28627.52|28627.52|28627.52|28627.52|28627.52|28627.52|28627.52|28627.52|0
1643104830000|2022-01-25 10:00:30|28623.98|28623.98|28623.98|28623.98|28623.98|28623.98|28623.98|28623.98|0
1643104840000|2022-01-25 10:00:40|28631.05|28631.05|28631.05|28631.05|28631.05|28631.05|28631.05|28631.05|0
1643104850000|2022-01-25 10:00:50|28631.65|28631.65|28631.65|28631.65|28631.65|28631.65|28631.65|28631.65|0
1643104910000|2022-01-25 10:01:50|28628.12|28628.12|28628.12|28628.12|28628.12|28628.12|28628.12|28628.12|0
1643104920000|2022-01-25 10:02:00|28626.92|28626.92|28616.31|28616.31|28626.92|28626.92|28616.31|28616.31|0
1643104940000|2022-01-25 10:02:20|28612.78|28612.78|28608.64|28608.64|28612.78|28612.78|28608.64|28608.64|0
1643104950000|2022-01-25 10:02:30|28601.57|28601.57|28600.97|28600.97|28601.57|28601.57|28600.97|28600.97|0
1643104990000|2022-01-25 10:03:10|28601.57|28601.57|28601.57|28601.57|28601.57|28601.57|28601.57|28601.57|0
1643105000000|2022-01-25 10:03:20|28600.37|28600.37|28600.37|28600.37|28603.91|28603.91|28600.37|28600.37|0
1643105010000|2022-01-25 10:03:30|28593.3|28593.3|28589.11|28589.11|28593.3|28593.3|28585.58|28585.58|0
1643105020000|2022-01-25 10:03:40|28588.51|28588.51|28588.51|28588.51|28588.51|28588.51|28588.51|28588.51|0
1643105050000|2022-01-25 10:04:10|28581.44|28581.44|28581.44|28581.44|28581.44|28581.44|28581.44|28581.44|0
1643105060000|2022-01-25 10:04:20|28582.04|28582.04|28582.04|28582.04|28582.04|28582.04|28582.04|28582.04|0
1643105070000|2022-01-25 10:04:30|28581.44|28581.44|28581.44|28581.44|28581.44|28581.44|28581.44|28581.44|0
1643105080000|2022-01-25 10:04:40|28581.03|28581.03|28581.03|28581.03|28581.03|28581.03|28581.03|28581.03|0
1643105100000|2022-01-25 10:05:00|28577.5|28577.5|28577.5|28577.5|28577.5|28577.5|28577.5|28577.5|0
1643105110000|2022-01-25 10:05:10|28573.96|28573.96|28573.96|28573.96|28573.96|28573.96|28573.96|28573.96|0
1643105120000|2022-01-25 10:05:20|28575.16|28575.16|28573.36|28573.36|28575.16|28575.16|28573.36|28573.36|0
1643105140000|2022-01-25 10:05:40|28583.97|28583.97|28583.97|28583.97|28583.97|28583.97|28583.97|28583.97|0
1643105150000|2022-01-25 10:05:50|28591.04|28591.04|28592.24|28592.24|28592.84|28592.84|28591.04|28591.04|0
1643105160000|2022-01-25 10:06:00|28599.31|28599.31|28595.77|28595.77|28599.31|28599.31|28595.77|28595.77|0
1643105170000|2022-01-25 10:06:10|28592.24|28592.24|28592.24|28592.24|28592.24|28592.24|28592.24|28592.24|0
1643105180000|2022-01-25 10:06:20|28599.31|28599.31|28600.13|28600.13|28600.13|28600.13|28599.31|28599.31|0
1643105190000|2022-01-25 10:06:30|28600.73|28600.73|28610.73|28610.73|28610.73|28610.73|28600.13|28600.13|0
1643105200000|2022-01-25 10:06:40|28607.2|28607.2|28607.2|28607.2|28607.2|28607.2|28607.2|28607.2|0
1643105220000|2022-01-25 10:07:00|28614.27|28614.27|28614.27|28614.27|28614.27|28614.27|28614.27|28614.27|0
1643105230000|2022-01-25 10:07:10|28616.07|28616.07|28616.07|28616.07|28616.07|28616.07|28616.07|28616.07|0
1643105240000|2022-01-25 10:07:20|28615.47|28615.47|28615.95|28615.95|28615.95|28615.95|28615.47|28615.47|0
1643105250000|2022-01-25 10:07:30|28619.49|28619.49|28619.49|28619.49|28620.09|28620.09|28618.89|28618.89|0
1643105260000|2022-01-25 10:07:40|28619.9|28619.9|28619.9|28619.9|28620.31|28620.31|28619.9|28619.9|0
1643105270000|2022-01-25 10:07:50|28620.31|28620.31|28620.31|28620.31|28620.31|28620.31|28620.31|28620.31|0
1643105280000|2022-01-25 10:08:00|28620.72|28620.72|28620.72|28620.72|28620.72|28620.72|28620.72|28620.72|0
1643105290000|2022-01-25 10:08:10|28627.79|28627.79|28627.79|28627.79|28627.79|28627.79|28627.79|28627.79|0
1643105300000|2022-01-25 10:08:20|28631.32|28631.32|28631.32|28631.32|28631.32|28631.32|28631.32|28631.32|0
1643105310000|2022-01-25 10:08:30|28627.79|28627.79|28624.25|28624.25|28627.79|28627.79|28624.25|28624.25|0
1643105320000|2022-01-25 10:08:40|28631.32|28631.32|28633.13|28633.13|28633.13|28633.13|28631.32|28631.32|0
1643105330000|2022-01-25 10:08:50|28632.64|28632.64|28631.07|28631.07|28632.64|28632.64|28631.07|28631.07|0
1643105340000|2022-01-25 10:09:00|28627.54|28627.54|28619.87|28619.87|28627.54|28627.54|28619.87|28619.87|0
1643105350000|2022-01-25 10:09:10|28623.4|28623.4|28623.4|28623.4|28624|28624|28623.4|28623.4|0
1643105370000|2022-01-25 10:09:30|28626.94|28626.94|28626.94|28626.94|28626.94|28626.94|28626.94|28626.94|0
1643105400000|2022-01-25 10:10:00|28623.4|28623.4|28626.45|28626.45|28626.45|28626.45|28619.38|28619.38|0
1643105410000|2022-01-25 10:10:10|28622.92|28622.92|28622.56|28622.56|28622.92|28622.92|28622.32|28622.32|0
1643105420000|2022-01-25 10:10:20|28622.15|28622.15|28622.15|28622.15|28622.15|28622.15|28622.15|28622.15|0
1643105450000|2022-01-25 10:10:50|28622.75|28622.75|28622.75|28622.75|28622.75|28622.75|28622.75|28622.75|0
1643105460000|2022-01-25 10:11:00|28619.21|28619.21|28618.01|28618.01|28619.21|28619.21|28618.01|28618.01|0
1643105470000|2022-01-25 10:11:10|28621.55|28621.55|28621.55|28621.55|28621.55|28621.55|28621.55|28621.55|0
1643105490000|2022-01-25 10:11:30|28628.62|28628.62|28628.62|28628.62|28628.62|28628.62|28628.62|28628.62|0
1643105500000|2022-01-25 10:11:40|28625.08|28625.08|28625.08|28625.08|28625.08|28625.08|28625.08|28625.08|0
1643105520000|2022-01-25 10:12:00|28628.62|28628.62|28628.62|28628.62|28628.62|28628.62|28628.62|28628.62|0
1643105530000|2022-01-25 10:12:10|28625.08|28625.08|28625.08|28625.08|28625.08|28625.08|28625.08|28625.08|0
1643105540000|2022-01-25 10:12:20|28621.55|28621.55|28621.55|28621.55|28621.55|28621.55|28621.55|28621.55|0
1643105580000|2022-01-25 10:13:00|28625.08|28625.08|28625.08|28625.08|28625.08|28625.08|28625.08|28625.08|0
1643105590000|2022-01-25 10:13:10|28621.55|28621.55|28628.62|28628.62|28628.62|28628.62|28621.55|28621.55|0
1643105630000|2022-01-25 10:13:50|28625.08|28625.08|28617.77|28617.77|28625.08|28625.08|28617.77|28617.77|0
1643105650000|2022-01-25 10:14:10|28628.38|28628.38|28628.38|28628.38|28628.38|28628.38|28628.38|28628.38|0
1643105670000|2022-01-25 10:14:30|28628.98|28628.98|28629.58|28629.58|28629.58|28629.58|28628.98|28628.98|0
1643105700000|2022-01-25 10:15:00|28633.11|28633.11|28633.6|28633.6|28633.6|28633.6|28633.11|28633.11|0
1643105720000|2022-01-25 10:15:20|28634.2|28634.2|28633.6|28633.6|28634.2|28634.2|28633.6|28633.6|0
1643105750000|2022-01-25 10:15:50|28633.35|28633.35|28629.82|28629.82|28633.35|28633.35|28626.28|28626.28|0
1643105790000|2022-01-25 10:16:30|28633.35|28633.35|28636.89|28636.89|28636.89|28636.89|28633.35|28633.35|0
1643105800000|2022-01-25 10:16:40|28637.49|28637.49|28637.49|28637.49|28637.49|28637.49|28637.49|28637.49|0
1643105830000|2022-01-25 10:17:10|28633.95|28633.95|28641.02|28641.02|28641.02|28641.02|28633.95|28633.95|0
1643105840000|2022-01-25 10:17:20|28644.56|28644.56|28641.02|28641.02|28644.56|28644.56|28641.02|28641.02|0
1643105870000|2022-01-25 10:17:50|28641.63|28641.63|28638.09|28638.09|28641.63|28641.63|28638.09|28638.09|0
1643105880000|2022-01-25 10:18:00|28634.56|28634.56|28631.02|28631.02|28634.56|28634.56|28631.02|28631.02|0
1643105890000|2022-01-25 10:18:10|28634.56|28634.56|28634.56|28634.56|28634.56|28634.56|28634.56|28634.56|0
1643105930000|2022-01-25 10:18:50|28638.09|28638.09|28638.09|28638.09|28638.09|28638.09|28638.09|28638.09|0
1643105940000|2022-01-25 10:19:00|28637.49|28637.49|28637.49|28637.49|28638.69|28638.69|28637.49|28637.49|0
1643105970000|2022-01-25 10:19:30|28644.56|28644.56|28649.32|28649.32|28651.63|28651.63|28644.56|28644.56|0
1643105980000|2022-01-25 10:19:40|28645.79|28645.79|28645.79|28645.79|28645.79|28645.79|28645.79|28645.79|0
1643106040000|2022-01-25 10:20:40|28649.32|28649.32|28649.32|28649.32|28649.32|28649.32|28649.32|28649.32|0
1643106050000|2022-01-25 10:20:50|28659.93|28659.93|28652.86|28652.86|28659.93|28659.93|28652.86|28652.86|0
1643106080000|2022-01-25 10:21:20|28645.79|28645.79|28645.79|28645.79|28645.79|28645.79|28645.79|28645.79|0
1643106100000|2022-01-25 10:21:40|28642.25|28642.25|28642.25|28642.25|28642.25|28642.25|28642.25|28642.25|0
1643106120000|2022-01-25 10:22:00|28641.84|28641.84|28648.91|28648.91|28648.91|28648.91|28641.84|28641.84|0
1643106140000|2022-01-25 10:22:20|28648.31|28648.31|28648.31|28648.31|28648.31|28648.31|28647.71|28647.71|0
1643106160000|2022-01-25 10:22:40|28644.78|28644.78|28644.78|28644.78|28644.78|28644.78|28644.78|28644.78|0
1643106170000|2022-01-25 10:22:50|28645.38|28645.38|28648.91|28648.91|28648.91|28648.91|28645.38|28645.38|0
1643106180000|2022-01-25 10:23:00|28641.84|28641.84|28641.84|28641.84|28641.84|28641.84|28641.84|28641.84|0
1643106200000|2022-01-25 10:23:20|28642.45|28642.45|28650.48|28650.48|28651.08|28651.08|28642.45|28642.45|0
1643106220000|2022-01-25 10:23:40|28646.95|28646.95|28646.95|28646.95|28646.95|28646.95|28646.95|28646.95|0
1643106260000|2022-01-25 10:24:20|28643.41|28643.41|28639.88|28639.88|28643.41|28643.41|28639.88|28639.88|0
1643106280000|2022-01-25 10:24:40|28643.41|28643.41|28639.88|28639.88|28643.41|28643.41|28639.88|28639.88|0
1643106300000|2022-01-25 10:25:00|28640.48|28640.48|28640.48|28640.48|28640.48|28640.48|28640.48|28640.48|0
1643106310000|2022-01-25 10:25:10|28636.34|28636.34|28636.34|28636.34|28636.34|28636.34|28636.34|28636.34|0
1643106370000|2022-01-25 10:26:10|28639.88|28639.88|28639.88|28639.88|28639.88|28639.88|28639.88|28639.88|0
1643106450000|2022-01-25 10:27:30|28643.41|28643.41|28639.88|28639.88|28643.41|28643.41|28639.88|28639.88|0
1643106480000|2022-01-25 10:28:00|28643.41|28643.41|28643.41|28643.41|28643.41|28643.41|28643.41|28643.41|0
1643106500000|2022-01-25 10:28:20|28643.66|28643.66|28643.66|28643.66|28643.66|28643.66|28643.66|28643.66|0
1643106520000|2022-01-25 10:28:40|28640.12|28640.12|28640.12|28640.12|28640.12|28640.12|28640.12|28640.12|0
1643106540000|2022-01-25 10:29:00|28643.66|28643.66|28643.66|28643.66|28643.66|28643.66|28643.66|28643.66|0
1643106610000|2022-01-25 10:30:10|28647.19|28647.19|28648.42|28648.42|28648.42|28648.42|28647.19|28647.19|0
1643106630000|2022-01-25 10:30:30|28649.02|28649.02|28656.09|28656.09|28656.09|28656.09|28649.02|28649.02|0
1643106660000|2022-01-25 10:31:00|28656.69|28656.69|28656.69|28656.69|28657.29|28657.29|28656.69|28656.69|0
1643106670000|2022-01-25 10:31:10|28653.16|28653.16|28653.16|28653.16|28653.16|28653.16|28653.16|28653.16|0
1643106680000|2022-01-25 10:31:20|28639.02|28639.02|28639.02|28639.02|28639.02|28639.02|28639.02|28639.02|0
1643106690000|2022-01-25 10:31:30|28638.42|28638.42|28638.42|28638.42|28638.42|28638.42|28638.42|28638.42|0
1643106720000|2022-01-25 10:32:00|28641.95|28641.95|28641.95|28641.95|28641.95|28641.95|28641.95|28641.95|0
1643106740000|2022-01-25 10:32:20|28641.35|28641.35|28641.35|28641.35|28641.35|28641.35|28641.35|28641.35|0
1643106750000|2022-01-25 10:32:30|28640.75|28640.75|28635.5|28635.5|28640.75|28640.75|28635.26|28635.26|0
1643106780000|2022-01-25 10:33:00|28635.09|28635.09|28635.09|28635.09|28635.09|28635.09|28635.09|28635.09|0
1643106810000|2022-01-25 10:33:30|28631.56|28631.56|28631.15|28631.15|28631.56|28631.56|28631.15|28631.15|0
1643106830000|2022-01-25 10:33:50|28634.68|28634.68|28634.68|28634.68|28634.68|28634.68|28634.68|28634.68|0
1643106850000|2022-01-25 10:34:10|28635.28|28635.28|28635.28|28635.28|28635.28|28635.28|28635.28|28635.28|0
1643106900000|2022-01-25 10:35:00|28634.87|28634.87|28634.87|28634.87|28634.87|28634.87|28634.87|28634.87|0
1643106930000|2022-01-25 10:35:30|28634.27|28634.27|28634.27|28634.27|28634.27|28634.27|28634.27|28634.27|0
1643106970000|2022-01-25 10:36:10|28630.74|28630.74|28630.74|28630.74|28630.74|28630.74|28630.74|28630.74|0
1643106990000|2022-01-25 10:36:30|28627.2|28627.2|28627.2|28627.2|28627.2|28627.2|28627.2|28627.2|0
1643107000000|2022-01-25 10:36:40|28626.6|28626.6|28626.19|28626.19|28626.6|28626.6|28626.19|28626.19|0
1643107010000|2022-01-25 10:36:50|28633.26|28633.26|28636.19|28636.19|28636.8|28636.8|28633.26|28633.26|0
1643107020000|2022-01-25 10:37:00|28636.8|28636.8|28633.26|28633.26|28636.8|28636.8|28633.26|28633.26|0
1643107040000|2022-01-25 10:37:20|28629.73|28629.73|28629.73|28629.73|28629.73|28629.73|28629.73|28629.73|0
1643107050000|2022-01-25 10:37:30|28633.26|28633.26|28629.73|28629.73|28633.26|28633.26|28629.73|28629.73|0
1643107060000|2022-01-25 10:37:40|28626.19|28626.19|28626.19|28626.19|28626.19|28626.19|28626.19|28626.19|0
1643107070000|2022-01-25 10:37:50|28625.59|28625.59|28623.2|28623.2|28625.59|28625.59|28623.2|28623.2|0
1643107110000|2022-01-25 10:38:30|28630.27|28630.27|28630.27|28630.27|28630.27|28630.27|28630.27|28630.27|0
1643107120000|2022-01-25 10:38:40|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|28626.74|0
1643107130000|2022-01-25 10:38:50|28619.67|28619.67|28619.67|28619.67|28619.67|28619.67|28619.67|28619.67|0
1643107140000|2022-01-25 10:39:00|28620.27|28620.27|28620.27|28620.27|28620.27|28620.27|28620.27|28620.27|0
1643107150000|2022-01-25 10:39:10|28616.73|28616.73|28616.73|28616.73|28616.73|28616.73|28616.73|28616.73|0
1643107160000|2022-01-25 10:39:20|28606.13|28606.13|28616.73|28616.73|28616.73|28616.73|28606.13|28606.13|0
1643107170000|2022-01-25 10:39:30|28613.2|28613.2|28613.2|28613.2|28613.2|28613.2|28613.2|28613.2|0
1643107180000|2022-01-25 10:39:40|28609.66|28609.66|28609.66|28609.66|28609.66|28609.66|28609.66|28609.66|0
1643107240000|2022-01-25 10:40:40|28609.06|28609.06|28609.06|28609.06|28609.06|28609.06|28609.06|28609.06|0
1643107250000|2022-01-25 10:40:50|28612.6|28612.6|28612.6|28612.6|28612.6|28612.6|28612.6|28612.6|0
1643107300000|2022-01-25 10:41:40|28616.13|28616.13|28612.6|28612.6|28616.13|28616.13|28612.6|28612.6|0
1643107340000|2022-01-25 10:42:20|28613.42|28613.42|28602.81|28602.81|28613.42|28613.42|28602.81|28602.81|0
1643107350000|2022-01-25 10:42:30|28595.74|28595.74|28587.06|28587.06|28595.74|28595.74|28587.06|28587.06|0
1643107360000|2022-01-25 10:42:40|28587.3|28587.3|28587.3|28587.3|28587.3|28587.3|28587.3|28587.3|0
1643107370000|2022-01-25 10:42:50|28586.82|28586.82|28583.04|28583.04|28586.82|28586.82|28583.04|28583.04|0
1643107380000|2022-01-25 10:43:00|28582.44|28582.44|28582.44|28582.44|28582.44|28582.44|28582.44|28582.44|0
1643107390000|2022-01-25 10:43:10|28585.98|28585.98|28585.98|28585.98|28585.98|28585.98|28585.98|28585.98|0
1643107400000|2022-01-25 10:43:20|28586.58|28586.58|28593.05|28593.05|28594.85|28594.85|28586.58|28586.58|0
1643107410000|2022-01-25 10:43:30|28593.65|28593.65|28593.65|28593.65|28593.65|28593.65|28593.65|28593.65|0
1643107420000|2022-01-25 10:43:40|28594.25|28594.25|28593.65|28593.65|28594.25|28594.25|28593.65|28593.65|0
1643107430000|2022-01-25 10:43:50|28597.18|28597.18|28597.18|28597.18|28597.18|28597.18|28597.18|28597.18|0
1643107440000|2022-01-25 10:44:00|28600.72|28600.72|28602.33|28602.33|28602.33|28602.33|28600.72|28600.72|0
1643107450000|2022-01-25 10:44:10|28609.4|28609.4|28602.33|28602.33|28609.4|28609.4|28602.33|28602.33|0
1643107460000|2022-01-25 10:44:20|28598.79|28598.79|28598.79|28598.79|28598.79|28598.79|28598.79|28598.79|0
1643107470000|2022-01-25 10:44:30|28598.19|28598.19|28598.19|28598.19|28598.19|28598.19|28598.19|28598.19|0
1643107490000|2022-01-25 10:44:50|28594.66|28594.66|28594.66|28594.66|28594.66|28594.66|28594.66|28594.66|0
1643107500000|2022-01-25 10:45:00|28594.25|28594.25|28594.25|28594.25|28594.25|28594.25|28594.25|28594.25|0
1643107520000|2022-01-25 10:45:20|28594.85|28594.85|28594.85|28594.85|28594.85|28594.85|28594.85|28594.85|0
1643107590000|2022-01-25 10:46:30|28594.25|28594.25|28594.25|28594.25|28594.25|28594.25|28594.25|28594.25|0
1643107600000|2022-01-25 10:46:40|28593.65|28593.65|28590.11|28590.11|28593.65|28593.65|28590.11|28590.11|0
1643107610000|2022-01-25 10:46:50|28579.51|28579.51|28575.97|28575.97|28579.51|28579.51|28575.97|28575.97|0
1643107620000|2022-01-25 10:47:00|28579.51|28579.51|28580.59|28580.59|28580.59|28580.59|28579.51|28579.51|0
1643107630000|2022-01-25 10:47:10|28573.52|28573.52|28573.28|28573.28|28573.52|28573.52|28573.28|28573.28|0
1643107640000|2022-01-25 10:47:20|28566.21|28566.21|28565.01|28565.01|28566.21|28566.21|28565.01|28565.01|0
1643107650000|2022-01-25 10:47:30|28557.94|28557.94|28572.08|28572.08|28572.08|28572.08|28557.94|28557.94|0
1643107660000|2022-01-25 10:47:40|28575.61|28575.61|28575.61|28575.61|28575.61|28575.61|28575.61|28575.61|0
1643107670000|2022-01-25 10:47:50|28568.54|28568.54|28568.54|28568.54|28568.54|28568.54|28568.54|28568.54|0
1643107680000|2022-01-25 10:48:00|28575.61|28575.61|28575.61|28575.61|28575.61|28575.61|28575.61|28575.61|0
1643107690000|2022-01-25 10:48:10|28572.08|28572.08|28576.21|28576.21|28576.21|28576.21|28572.08|28572.08|0
1643107700000|2022-01-25 10:48:20|28569.14|28569.14|28569.14|28569.14|28569.14|28569.14|28569.14|28569.14|0
1643107720000|2022-01-25 10:48:40|28569.74|28569.74|28569.74|28569.74|28569.74|28569.74|28569.74|28569.74|0
1643107730000|2022-01-25 10:48:50|28562.67|28562.67|28569.74|28569.74|28569.74|28569.74|28559.14|28559.14|0
1643107740000|2022-01-25 10:49:00|28573.28|28573.28|28569.74|28569.74|28573.28|28573.28|28569.74|28569.74|0
1643107790000|2022-01-25 10:49:50|28566.21|28566.21|28548.54|28548.54|28569.74|28569.74|28548.54|28548.54|0
1643107800000|2022-01-25 10:50:00|28547.93|28547.93|28543.99|28543.99|28547.93|28547.93|28543.99|28543.99|0
1643107820000|2022-01-25 10:50:20|28536.92|28536.92|28533.38|28533.38|28536.92|28536.92|28533.38|28533.38|0
1643107830000|2022-01-25 10:50:30|28526.32|28526.32|28526.32|28526.32|28526.32|28526.32|28526.32|28526.32|0
1643107870000|2022-01-25 10:51:10|28529.85|28529.85|28529.85|28529.85|28529.85|28529.85|28529.85|28529.85|0
1643107900000|2022-01-25 10:51:40|28515.71|28515.71|28512.18|28512.18|28515.71|28515.71|28512.18|28512.18|0
1643107910000|2022-01-25 10:51:50|28508.64|28508.64|28503.9|28503.9|28508.64|28508.64|28503.3|28503.3|0
1643107920000|2022-01-25 10:52:00|28503.3|28503.3|28504.5|28504.5|28504.5|28504.5|28503.3|28503.3|0
1643107930000|2022-01-25 10:52:10|28503.69|28503.69|28486.01|28486.01|28503.69|28503.69|28486.01|28486.01|0
1643107950000|2022-01-25 10:52:30|28489.55|28489.55|28493.08|28493.08|28493.08|28493.08|28489.55|28489.55|0
1643107960000|2022-01-25 10:52:40|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|0
1643107970000|2022-01-25 10:52:50|28497.22|28497.22|28500.75|28500.75|28500.75|28500.75|28497.22|28497.22|0
1643107980000|2022-01-25 10:53:00|28497.22|28497.22|28497.22|28497.22|28497.22|28497.22|28497.22|28497.22|0
1643108000000|2022-01-25 10:53:20|28504.29|28504.29|28500.75|28500.75|28504.29|28504.29|28500.75|28500.75|0
1643108030000|2022-01-25 10:53:50|28507.82|28507.82|28507.82|28507.82|28507.82|28507.82|28507.82|28507.82|0
1643108040000|2022-01-25 10:54:00|28508.23|28508.23|28515.3|28515.3|28515.3|28515.3|28508.23|28508.23|0
1643108050000|2022-01-25 10:54:10|28518.84|28518.84|28518.84|28518.84|28518.84|28518.84|28518.84|28518.84|0
1643108060000|2022-01-25 10:54:20|28511.77|28511.77|28507.82|28507.82|28511.77|28511.77|28507.82|28507.82|0
1643108090000|2022-01-25 10:54:50|28500.75|28500.75|28500.75|28500.75|28500.75|28500.75|28500.75|28500.75|0
1643108100000|2022-01-25 10:55:00|28500.15|28500.15|28500.15|28500.15|28500.15|28500.15|28500.15|28500.15|0
1643108110000|2022-01-25 10:55:10|28500.75|28500.75|28500.75|28500.75|28500.75|28500.75|28497.22|28497.22|0
1643108130000|2022-01-25 10:55:30|28507.82|28507.82|28511.36|28511.36|28511.36|28511.36|28507.82|28507.82|0
1643108140000|2022-01-25 10:55:40|28514.89|28514.89|28514.89|28514.89|28514.89|28514.89|28514.89|28514.89|0
1643108150000|2022-01-25 10:55:50|28507.82|28507.82|28507.82|28507.82|28507.82|28507.82|28507.82|28507.82|0
1643108180000|2022-01-25 10:56:20|28507.34|28507.34|28507.34|28507.34|28507.34|28507.34|28507.34|28507.34|0
1643108190000|2022-01-25 10:56:30|28514.41|28514.41|28514.41|28514.41|28514.41|28514.41|28514.41|28514.41|0
1643108200000|2022-01-25 10:56:40|28532.08|28532.08|28532.08|28532.08|28532.08|28532.08|28532.08|28532.08|0
1643108210000|2022-01-25 10:56:50|28535.62|28535.62|28536.22|28536.22|28536.22|28536.22|28535.62|28535.62|0
1643108220000|2022-01-25 10:57:00|28536.82|28536.82|28536.22|28536.22|28536.82|28536.82|28536.22|28536.22|0
1643108240000|2022-01-25 10:57:20|28536.82|28536.82|28536.82|28536.82|28536.82|28536.82|28536.82|28536.82|0
1643108260000|2022-01-25 10:57:40|28537.23|28537.23|28537.23|28537.23|28537.23|28537.23|28537.23|28537.23|0
1643108270000|2022-01-25 10:57:50|28536.82|28536.82|28536.82|28536.82|28536.82|28536.82|28536.82|28536.82|0
1643108310000|2022-01-25 10:58:30|28543.89|28543.89|28543.89|28543.89|28543.89|28543.89|28543.89|28543.89|0
1643108320000|2022-01-25 10:58:40|28544.3|28544.3|28544.3|28544.3|28544.3|28544.3|28544.3|28544.3|0
1643108330000|2022-01-25 10:58:50|28551.37|28551.37|28551.37|28551.37|28551.37|28551.37|28551.37|28551.37|0
1643108340000|2022-01-25 10:59:00|28547.83|28547.83|28547.83|28547.83|28547.83|28547.83|28547.83|28547.83|0
1643108380000|2022-01-25 10:59:40|28554.9|28554.9|28554.9|28554.9|28554.9|28554.9|28554.9|28554.9|0
1643108400000|2022-01-25 11:00:00|28561.97|28561.97|28561.97|28561.97|28561.97|28561.97|28561.97|28561.97|0
1643108440000|2022-01-25 11:00:40|28558.44|28558.44|28565.51|28565.51|28565.51|28565.51|28558.44|28558.44|0
1643108450000|2022-01-25 11:00:50|28561.97|28561.97|28561.97|28561.97|28561.97|28561.97|28561.97|28561.97|0
1643108460000|2022-01-25 11:01:00|28558.44|28558.44|28540.76|28540.76|28558.44|28558.44|28540.76|28540.76|0
1643108470000|2022-01-25 11:01:10|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|28540.35|0
1643108490000|2022-01-25 11:01:30|28543.89|28543.89|28543.89|28543.89|28543.89|28543.89|28543.89|28543.89|0
1643108500000|2022-01-25 11:01:40|28543.07|28543.07|28543.07|28543.07|28543.07|28543.07|28543.07|28543.07|0
1643108520000|2022-01-25 11:02:00|28539.53|28539.53|28539.53|28539.53|28539.53|28539.53|28539.53|28539.53|0
1643108540000|2022-01-25 11:02:20|28550.14|28550.14|28554.87|28554.87|28554.87|28554.87|28550.14|28550.14|0
1643108580000|2022-01-25 11:03:00|28551.34|28551.34|28551.34|28551.34|28551.34|28551.34|28551.34|28551.34|0
1643108590000|2022-01-25 11:03:10|28547.8|28547.8|28547.8|28547.8|28547.8|28547.8|28547.8|28547.8|0
1643108600000|2022-01-25 11:03:20|28549.03|28549.03|28549.03|28549.03|28549.03|28549.03|28549.03|28549.03|0
1643108610000|2022-01-25 11:03:30|28556.1|28556.1|28556.1|28556.1|28556.1|28556.1|28556.1|28556.1|0
1643108620000|2022-01-25 11:03:40|28556.7|28556.7|28556.7|28556.7|28556.7|28556.7|28556.7|28556.7|0
1643108630000|2022-01-25 11:03:50|28557.31|28557.31|28560.84|28560.84|28560.84|28560.84|28557.31|28557.31|0
1643108640000|2022-01-25 11:04:00|28561.44|28561.44|28561.44|28561.44|28568.51|28568.51|28561.44|28561.44|0
1643108650000|2022-01-25 11:04:10|28568.51|28568.51|28568.51|28568.51|28568.51|28568.51|28568.51|28568.51|0
1643108690000|2022-01-25 11:04:50|28554.37|28554.37|28554.37|28554.37|28554.37|28554.37|28554.37|28554.37|0
1643108700000|2022-01-25 11:05:00|28553.77|28553.77|28553.77|28553.77|28553.77|28553.77|28553.77|28553.77|0
1643108710000|2022-01-25 11:05:10|28550.24|28550.24|28550.24|28550.24|28550.24|28550.24|28550.24|28550.24|0
1643108730000|2022-01-25 11:05:30|28549.63|28549.63|28539.03|28539.03|28549.63|28549.63|28539.03|28539.03|0
1643108740000|2022-01-25 11:05:40|28538.43|28538.43|28541.96|28541.96|28541.96|28541.96|28538.43|28538.43|0
1643108760000|2022-01-25 11:06:00|28545.5|28545.5|28534.89|28534.89|28545.5|28545.5|28534.89|28534.89|0
1643108800000|2022-01-25 11:06:40|28535.5|28535.5|28536.1|28536.1|28536.1|28536.1|28535.5|28535.5|0
1643108810000|2022-01-25 11:06:50|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|0
1643108820000|2022-01-25 11:07:00|28536.1|28536.1|28539.63|28539.63|28539.63|28539.63|28536.1|28536.1|0
1643108830000|2022-01-25 11:07:10|28536.1|28536.1|28536.1|28536.1|28536.1|28536.1|28536.1|28536.1|0
1643108840000|2022-01-25 11:07:20|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|0
1643108850000|2022-01-25 11:07:30|28529.03|28529.03|28529.03|28529.03|28529.03|28529.03|28529.03|28529.03|0
1643108870000|2022-01-25 11:07:50|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|0
1643108880000|2022-01-25 11:08:00|28525.49|28525.49|28521.96|28521.96|28525.49|28525.49|28521.96|28521.96|0
1643108900000|2022-01-25 11:08:20|28514.89|28514.89|28504.28|28504.28|28514.89|28514.89|28504.28|28504.28|0
1643108920000|2022-01-25 11:08:40|28500.75|28500.75|28500.75|28500.75|28500.75|28500.75|28500.75|28500.75|0
1643108930000|2022-01-25 11:08:50|28507.82|28507.82|28504.28|28504.28|28507.82|28507.82|28504.28|28504.28|0
1643108940000|2022-01-25 11:09:00|28507.82|28507.82|28514.89|28514.89|28514.89|28514.89|28507.82|28507.82|0
1643108950000|2022-01-25 11:09:10|28515.49|28515.49|28515.49|28515.49|28515.49|28515.49|28515.49|28515.49|0
1643108970000|2022-01-25 11:09:30|28516.09|28516.09|28516.09|28516.09|28516.09|28516.09|28516.09|28516.09|0
1643108980000|2022-01-25 11:09:40|28516.57|28516.57|28523.64|28523.64|28523.64|28523.64|28516.57|28516.57|0
1643109000000|2022-01-25 11:10:00|28523.04|28523.04|28512.44|28512.44|28523.04|28523.04|28512.44|28512.44|0
1643109020000|2022-01-25 11:10:20|28505.37|28505.37|28505.37|28505.37|28505.37|28505.37|28505.37|28505.37|0
1643109030000|2022-01-25 11:10:30|28508.9|28508.9|28508.9|28508.9|28508.9|28508.9|28508.9|28508.9|0
1643109100000|2022-01-25 11:11:40|28505.37|28505.37|28505.37|28505.37|28505.37|28505.37|28505.37|28505.37|0
1643109120000|2022-01-25 11:12:00|28501.83|28501.83|28501.83|28501.83|28501.83|28501.83|28501.83|28501.83|0
1643109130000|2022-01-25 11:12:10|28498.3|28498.3|28498.3|28498.3|28498.3|28498.3|28498.3|28498.3|0
1643109150000|2022-01-25 11:12:30|28497.7|28497.7|28497.7|28497.7|28497.7|28497.7|28497.7|28497.7|0
1643109160000|2022-01-25 11:12:40|28494.16|28494.16|28494.16|28494.16|28494.16|28494.16|28494.16|28494.16|0
1643109170000|2022-01-25 11:12:50|28494.4|28494.4|28494.4|28494.4|28494.4|28494.4|28494.4|28494.4|0
1643109230000|2022-01-25 11:13:50|28501.47|28501.47|28502.07|28502.07|28502.07|28502.07|28501.47|28501.47|0
1643109240000|2022-01-25 11:14:00|28509.14|28509.14|28509.14|28509.14|28509.14|28509.14|28509.14|28509.14|0
1643109250000|2022-01-25 11:14:10|28505.61|28505.61|28509.14|28509.14|28509.14|28509.14|28505.61|28505.61|0
1643109260000|2022-01-25 11:14:20|28512.68|28512.68|28512.68|28512.68|28512.68|28512.68|28512.68|28512.68|0
1643109290000|2022-01-25 11:14:50|28512.92|28512.92|28512.92|28512.92|28512.92|28512.92|28512.92|28512.92|0
1643109310000|2022-01-25 11:15:10|28513.52|28513.52|28514.58|28514.58|28514.58|28514.58|28513.52|28513.52|0
1643109330000|2022-01-25 11:15:30|28515.18|28515.18|28515.18|28515.18|28515.18|28515.18|28515.18|28515.18|0
1643109360000|2022-01-25 11:16:00|28522.25|28522.25|28522.25|28522.25|28522.25|28522.25|28522.25|28522.25|0
1643109380000|2022-01-25 11:16:20|28518.72|28518.72|28522.25|28522.25|28522.25|28522.25|28518.72|28518.72|0
1643109400000|2022-01-25 11:16:40|28525.79|28525.79|28532.86|28532.86|28532.86|28532.86|28525.79|28525.79|0
1643109420000|2022-01-25 11:17:00|28529.32|28529.32|28532.86|28532.86|28536.39|28536.39|28529.32|28529.32|0
1643109440000|2022-01-25 11:17:20|28525.79|28525.79|28521.65|28521.65|28525.79|28525.79|28521.65|28521.65|0
1643109480000|2022-01-25 11:18:00|28528.72|28528.72|28521.65|28521.65|28528.72|28528.72|28521.65|28521.65|0
1643109490000|2022-01-25 11:18:10|28518.12|28518.12|28518.12|28518.12|28518.12|28518.12|28518.12|28518.12|0
1643109530000|2022-01-25 11:18:50|28521.65|28521.65|28521.65|28521.65|28521.65|28521.65|28521.65|28521.65|0
1643109540000|2022-01-25 11:19:00|28514.58|28514.58|28513.98|28513.98|28514.58|28514.58|28513.98|28513.98|0
1643109550000|2022-01-25 11:19:10|28510.45|28510.45|28510.45|28510.45|28510.45|28510.45|28510.45|28510.45|0
1643109560000|2022-01-25 11:19:20|28506.91|28506.91|28505.42|28505.42|28506.91|28506.91|28505.42|28505.42|0
1643109580000|2022-01-25 11:19:40|28501.88|28501.88|28505.42|28505.42|28506.02|28506.02|28501.88|28501.88|0
1643109620000|2022-01-25 11:20:20|28506.02|28506.02|28513.09|28513.09|28516.62|28516.62|28506.02|28506.02|0
1643109670000|2022-01-25 11:21:10|28513.69|28513.69|28513.69|28513.69|28513.69|28513.69|28513.69|28513.69|0
1643109720000|2022-01-25 11:22:00|28514.29|28514.29|28514.29|28514.29|28514.29|28514.29|28514.29|28514.29|0
1643109730000|2022-01-25 11:22:10|28521.36|28521.36|28524.89|28524.89|28524.89|28524.89|28521.36|28521.36|0
1643109740000|2022-01-25 11:22:20|28521.36|28521.36|28521.36|28521.36|28521.36|28521.36|28521.36|28521.36|0
1643109750000|2022-01-25 11:22:30|28517.82|28517.82|28517.82|28517.82|28517.82|28517.82|28517.82|28517.82|0
1643109760000|2022-01-25 11:22:40|28514.29|28514.29|28514.29|28514.29|28514.29|28514.29|28514.29|28514.29|0
1643109770000|2022-01-25 11:22:50|28510.76|28510.76|28510.76|28510.76|28510.76|28510.76|28510.76|28510.76|0
1643109790000|2022-01-25 11:23:10|28507.22|28507.22|28506.02|28506.02|28507.22|28507.22|28506.02|28506.02|0
1643109800000|2022-01-25 11:23:20|28502.48|28502.48|28502.48|28502.48|28502.48|28502.48|28502.48|28502.48|0
1643109810000|2022-01-25 11:23:30|28498.95|28498.95|28498.95|28498.95|28498.95|28498.95|28498.95|28498.95|0
1643109820000|2022-01-25 11:23:40|28495.41|28495.41|28496.01|28496.01|28496.01|28496.01|28495.41|28495.41|0
1643109830000|2022-01-25 11:23:50|28488.94|28488.94|28488.34|28488.34|28488.94|28488.94|28488.34|28488.34|0
1643109840000|2022-01-25 11:24:00|28481.27|28481.27|28492.12|28492.12|28492.12|28492.12|28481.03|28481.03|0
1643109850000|2022-01-25 11:24:10|28491.15|28491.15|28491.15|28491.15|28491.15|28491.15|28491.15|28491.15|0
1643109860000|2022-01-25 11:24:20|28494.69|28494.69|28494.69|28494.69|28494.69|28494.69|28494.69|28494.69|0
1643109920000|2022-01-25 11:25:20|28495.89|28495.89|28495.89|28495.89|28495.89|28495.89|28495.89|28495.89|0
1643109930000|2022-01-25 11:25:30|28496.49|28496.49|28500.03|28500.03|28500.03|28500.03|28496.49|28496.49|0
1643109950000|2022-01-25 11:25:50|28499.62|28499.62|28499.62|28499.62|28499.62|28499.62|28499.62|28499.62|0
1643109960000|2022-01-25 11:26:00|28496.08|28496.08|28499.62|28499.62|28499.62|28499.62|28496.08|28496.08|0
1643109970000|2022-01-25 11:26:10|28496.08|28496.08|28496.08|28496.08|28506.69|28506.69|28496.08|28496.08|0
1643109980000|2022-01-25 11:26:20|28492.55|28492.55|28492.55|28492.55|28492.55|28492.55|28492.55|28492.55|0
1643109990000|2022-01-25 11:26:30|28489.01|28489.01|28488.41|28488.41|28489.01|28489.01|28488.41|28488.41|0
1643110000000|2022-01-25 11:26:40|28484.87|28484.87|28495.48|28495.48|28495.48|28495.48|28484.87|28484.87|0
1643110010000|2022-01-25 11:26:50|28491.94|28491.94|28491.94|28491.94|28491.94|28491.94|28491.94|28491.94|0
1643110050000|2022-01-25 11:27:30|28491.46|28491.46|28480.86|28480.86|28491.46|28491.46|28480.86|28480.86|0
1643110060000|2022-01-25 11:27:40|28477.32|28477.32|28473.79|28473.79|28477.32|28477.32|28473.79|28473.79|0
1643110080000|2022-01-25 11:28:00|28477.32|28477.32|28477.32|28477.32|28477.32|28477.32|28477.32|28477.32|0
1643110100000|2022-01-25 11:28:20|28473.79|28473.79|28473.79|28473.79|28473.79|28473.79|28473.79|28473.79|0
1643110120000|2022-01-25 11:28:40|28470.25|28470.25|28470.25|28470.25|28470.25|28470.25|28470.25|28470.25|0
1643110130000|2022-01-25 11:28:50|28469.65|28469.65|28469.65|28469.65|28469.65|28469.65|28469.65|28469.65|0
1643110140000|2022-01-25 11:29:00|28473.19|28473.19|28473.19|28473.19|28473.19|28473.19|28473.19|28473.19|0
1643110150000|2022-01-25 11:29:10|28469.65|28469.65|28469.65|28469.65|28469.65|28469.65|28469.65|28469.65|0
1643110160000|2022-01-25 11:29:20|28466.12|28466.12|28469.65|28469.65|28469.65|28469.65|28466.12|28466.12|0
1643110170000|2022-01-25 11:29:30|28462.58|28462.58|28462.58|28462.58|28462.58|28462.58|28462.58|28462.58|0
1643110190000|2022-01-25 11:29:50|28459.05|28459.05|28454.09|28454.09|28459.05|28459.05|28454.09|28454.09|0
1643110200000|2022-01-25 11:30:00|28452.89|28452.89|28460.37|28460.37|28460.37|28460.37|28449.35|28449.35|0
1643110210000|2022-01-25 11:30:10|28453.3|28453.3|28453.3|28453.3|28453.3|28453.3|28453.3|28453.3|0
1643110230000|2022-01-25 11:30:30|28453.71|28453.71|28446.64|28446.64|28453.71|28453.71|28446.64|28446.64|0
1643110240000|2022-01-25 11:30:40|28447.24|28447.24|28447.24|28447.24|28447.24|28447.24|28447.24|28447.24|0
1643110250000|2022-01-25 11:30:50|28450.77|28450.77|28450.77|28450.77|28450.77|28450.77|28450.77|28450.77|0
1643110260000|2022-01-25 11:31:00|28457.84|28457.84|28450.77|28450.77|28457.84|28457.84|28450.77|28450.77|0
1643110270000|2022-01-25 11:31:10|28443.7|28443.7|28443.7|28443.7|28443.7|28443.7|28443.7|28443.7|0
1643110280000|2022-01-25 11:31:20|28440.17|28440.17|28440.17|28440.17|28440.17|28440.17|28440.17|28440.17|0
1643110290000|2022-01-25 11:31:30|28439.57|28439.57|28439.57|28439.57|28439.57|28439.57|28439.57|28439.57|0
1643110320000|2022-01-25 11:32:00|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|0
1643110330000|2022-01-25 11:32:10|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|0
1643110340000|2022-01-25 11:32:20|28450.17|28450.17|28450.17|28450.17|28450.17|28450.17|28450.17|28450.17|0
1643110380000|2022-01-25 11:33:00|28453.71|28453.71|28453.71|28453.71|28453.71|28453.71|28450.17|28450.17|0
1643110390000|2022-01-25 11:33:10|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|0
1643110400000|2022-01-25 11:33:20|28453.71|28453.71|28453.71|28453.71|28453.71|28453.71|28453.71|28453.71|0
1643110410000|2022-01-25 11:33:30|28450.17|28450.17|28446.64|28446.64|28453.71|28453.71|28446.64|28446.64|0
1643110420000|2022-01-25 11:33:40|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|0
1643110440000|2022-01-25 11:34:00|28436.03|28436.03|28443.1|28443.1|28443.1|28443.1|28436.03|28436.03|0
1643110450000|2022-01-25 11:34:10|28442.5|28442.5|28442.5|28442.5|28442.5|28442.5|28442.5|28442.5|0
1643110460000|2022-01-25 11:34:20|28441.9|28441.9|28441.18|28441.18|28441.9|28441.9|28429.97|28429.97|0
1643110490000|2022-01-25 11:34:50|28437.64|28437.64|28437.64|28437.64|28437.64|28437.64|28437.64|28437.64|0
1643110530000|2022-01-25 11:35:30|28441.18|28441.18|28444.71|28444.71|28444.71|28444.71|28441.18|28441.18|0
1643110540000|2022-01-25 11:35:40|28441.18|28441.18|28441.18|28441.18|28441.18|28441.18|28441.18|28441.18|0
1643110560000|2022-01-25 11:36:00|28441.78|28441.78|28441.78|28441.78|28441.78|28441.78|28441.78|28441.78|0
1643110570000|2022-01-25 11:36:10|28445.31|28445.31|28445.72|28445.72|28456.33|28456.33|28438.65|28438.65|0
1643110580000|2022-01-25 11:36:20|28442.19|28442.19|28442.19|28442.19|28442.19|28442.19|28442.19|28442.19|0
1643110600000|2022-01-25 11:36:40|28445.72|28445.72|28445.72|28445.72|28445.72|28445.72|28445.72|28445.72|0
1643110610000|2022-01-25 11:36:50|28442.19|28442.19|28442.19|28442.19|28442.19|28442.19|28442.19|28442.19|0
1643110620000|2022-01-25 11:37:00|28442.79|28442.79|28442.79|28442.79|28442.79|28442.79|28442.79|28442.79|0
1643110640000|2022-01-25 11:37:20|28439.25|28439.25|28442.79|28442.79|28442.79|28442.79|28439.25|28439.25|0
1643110650000|2022-01-25 11:37:30|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|0
1643110680000|2022-01-25 11:38:00|28442.79|28442.79|28442.79|28442.79|28442.79|28442.79|28442.79|28442.79|0
1643110700000|2022-01-25 11:38:20|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|0
1643110720000|2022-01-25 11:38:40|28435.72|28435.72|28432.18|28432.18|28435.72|28435.72|28432.18|28432.18|0
1643110730000|2022-01-25 11:38:50|28428.65|28428.65|28424.51|28424.51|28428.65|28428.65|28424.51|28424.51|0
1643110740000|2022-01-25 11:39:00|28420.98|28420.98|28413.5|28413.5|28420.98|28420.98|28413.5|28413.5|0
1643110750000|2022-01-25 11:39:10|28412.9|28412.9|28412.9|28412.9|28412.9|28412.9|28412.9|28412.9|0
1643110770000|2022-01-25 11:39:30|28416.43|28416.43|28416.43|28416.43|28416.43|28416.43|28416.43|28416.43|0
1643110800000|2022-01-25 11:40:00|28412.9|28412.9|28411.69|28411.69|28412.9|28412.9|28411.69|28411.69|0
1643110810000|2022-01-25 11:40:10|28412.3|28412.3|28408.16|28408.16|28412.3|28412.3|28408.16|28408.16|0
1643110820000|2022-01-25 11:40:20|28411.69|28411.69|28411.69|28411.69|28411.69|28411.69|28411.69|28411.69|0
1643110830000|2022-01-25 11:40:30|28408.16|28408.16|28407.34|28407.34|28408.16|28408.16|28407.34|28407.34|0
1643110840000|2022-01-25 11:40:40|28407.94|28407.94|28411.48|28411.48|28411.48|28411.48|28407.94|28407.94|0
1643110850000|2022-01-25 11:40:50|28415.01|28415.01|28415.01|28415.01|28415.01|28415.01|28415.01|28415.01|0
1643110860000|2022-01-25 11:41:00|28407.94|28407.94|28400.87|28400.87|28407.94|28407.94|28400.87|28400.87|0
1643110870000|2022-01-25 11:41:10|28400.46|28400.46|28396.33|28396.33|28400.46|28400.46|28396.33|28396.33|0
1643110900000|2022-01-25 11:41:40|28389.26|28389.26|28385.72|28385.72|28389.26|28389.26|28385.72|28385.72|0
1643110910000|2022-01-25 11:41:50|28382.19|28382.19|28382.19|28382.19|28382.19|28382.19|28382.19|28382.19|0
1643110920000|2022-01-25 11:42:00|28385.72|28385.72|28385.72|28385.72|28385.72|28385.72|28385.72|28385.72|0
1643110930000|2022-01-25 11:42:10|28392.79|28392.79|28392.79|28392.79|28392.79|28392.79|28392.79|28392.79|0
1643110970000|2022-01-25 11:42:50|28399.86|28399.86|28396.33|28396.33|28399.86|28399.86|28396.33|28396.33|0
1643110980000|2022-01-25 11:43:00|28392.79|28392.79|28392.79|28392.79|28392.79|28392.79|28392.79|28392.79|0
1643110990000|2022-01-25 11:43:10|28391.82|28391.82|28391.41|28391.41|28391.82|28391.82|28391.41|28391.41|0
1643111000000|2022-01-25 11:43:20|28390.81|28390.81|28387.28|28387.28|28390.81|28390.81|28383.74|28383.74|0
1643111010000|2022-01-25 11:43:30|28380.21|28380.21|28380.21|28380.21|28380.21|28380.21|28380.21|28380.21|0
1643111030000|2022-01-25 11:43:50|28390.81|28390.81|28390.81|28390.81|28390.81|28390.81|28390.81|28390.81|0
1643111040000|2022-01-25 11:44:00|28394.35|28394.35|28390.81|28390.81|28394.35|28394.35|28390.81|28390.81|0
1643111060000|2022-01-25 11:44:20|28391.41|28391.41|28391.41|28391.41|28391.41|28391.41|28391.41|28391.41|0
1643111070000|2022-01-25 11:44:30|28390.93|28390.93|28390.93|28390.93|28390.93|28390.93|28390.93|28390.93|0
1643111080000|2022-01-25 11:44:40|28391.65|28391.65|28391.65|28391.65|28391.65|28391.65|28391.65|28391.65|0
1643111090000|2022-01-25 11:44:50|28395.19|28395.19|28395.19|28395.19|28395.19|28395.19|28395.19|28395.19|0
1643111100000|2022-01-25 11:45:00|28391.65|28391.65|28391.65|28391.65|28391.65|28391.65|28391.65|28391.65|0
1643111140000|2022-01-25 11:45:40|28395.19|28395.19|28395.19|28395.19|28395.19|28395.19|28395.19|28395.19|0
1643111160000|2022-01-25 11:46:00|28402.26|28402.26|28402.26|28402.26|28409.33|28409.33|28402.26|28402.26|0
1643111200000|2022-01-25 11:46:40|28409.33|28409.33|28409.33|28409.33|28409.33|28409.33|28409.33|28409.33|0
1643111230000|2022-01-25 11:47:10|28416.4|28416.4|28419.93|28419.93|28419.93|28419.93|28416.4|28416.4|0
1643111240000|2022-01-25 11:47:20|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|28420.18|0
1643111250000|2022-01-25 11:47:30|28416.64|28416.64|28416.64|28416.64|28416.64|28416.64|28416.64|28416.64|0
1643111280000|2022-01-25 11:48:00|28413.11|28413.11|28413.11|28413.11|28413.11|28413.11|28413.11|28413.11|0
1643111290000|2022-01-25 11:48:10|28412.51|28412.51|28412.51|28412.51|28412.51|28412.51|28412.51|28412.51|0
1643111310000|2022-01-25 11:48:30|28408.97|28408.97|28412.51|28412.51|28412.51|28412.51|28408.97|28408.97|0
1643111340000|2022-01-25 11:49:00|28419.58|28419.58|28419.17|28419.17|28419.58|28419.58|28419.17|28419.17|0
1643111350000|2022-01-25 11:49:10|28415.63|28415.63|28412.1|28412.1|28415.63|28415.63|28412.1|28412.1|0
1643111360000|2022-01-25 11:49:20|28408.56|28408.56|28408.56|28408.56|28412.1|28412.1|28408.56|28408.56|0
1643111410000|2022-01-25 11:50:10|28415.63|28415.63|28415.63|28415.63|28415.63|28415.63|28415.63|28415.63|0
1643111430000|2022-01-25 11:50:30|28415.22|28415.22|28415.22|28415.22|28415.22|28415.22|28415.22|28415.22|0
1643111450000|2022-01-25 11:50:50|28425.83|28425.83|28422.89|28422.89|28425.83|28425.83|28422.29|28422.29|0
1643111460000|2022-01-25 11:51:00|28426.43|28426.43|28426.43|28426.43|28426.43|28426.43|28426.43|28426.43|0
1643111470000|2022-01-25 11:51:10|28422.89|28422.89|28426.43|28426.43|28426.43|28426.43|28422.89|28422.89|0
1643111500000|2022-01-25 11:51:40|28423.13|28423.13|28423.13|28423.13|28423.13|28423.13|28423.13|28423.13|0
1643111510000|2022-01-25 11:51:50|28419.6|28419.6|28419.6|28419.6|28419.6|28419.6|28419.6|28419.6|0
1643111540000|2022-01-25 11:52:20|28416.06|28416.06|28416.06|28416.06|28416.06|28416.06|28416.06|28416.06|0
1643111570000|2022-01-25 11:52:50|28426.67|28426.67|28426.67|28426.67|28426.67|28426.67|28426.67|28426.67|0
1643111580000|2022-01-25 11:53:00|28423.13|28423.13|28411.93|28411.93|28423.13|28423.13|28411.93|28411.93|0
1643111600000|2022-01-25 11:53:20|28408.39|28408.39|28408.39|28408.39|28408.39|28408.39|28408.39|28408.39|0
1643111610000|2022-01-25 11:53:30|28415.46|28415.46|28415.46|28415.46|28415.46|28415.46|28415.46|28415.46|0
1643111630000|2022-01-25 11:53:50|28411.93|28411.93|28411.93|28411.93|28411.93|28411.93|28411.93|28411.93|0
1643111670000|2022-01-25 11:54:30|28408.39|28408.39|28404.26|28404.26|28408.39|28408.39|28404.26|28404.26|0
1643111680000|2022-01-25 11:54:40|28403.85|28403.85|28403.85|28403.85|28403.85|28403.85|28403.85|28403.85|0
1643111690000|2022-01-25 11:54:50|28396.78|28396.78|28400.31|28400.31|28400.31|28400.31|28396.78|28396.78|0
1643111710000|2022-01-25 11:55:10|28396.78|28396.78|28396.78|28396.78|28396.78|28396.78|28396.78|28396.78|0
1643111730000|2022-01-25 11:55:30|28393.24|28393.24|28393.24|28393.24|28393.24|28393.24|28393.24|28393.24|0
1643111770000|2022-01-25 11:56:10|28392.27|28392.27|28392.27|28392.27|28392.27|28392.27|28392.27|28392.27|0
1643111780000|2022-01-25 11:56:20|28399.34|28399.34|28381.67|28381.67|28399.34|28399.34|28381.67|28381.67|0
1643111810000|2022-01-25 11:56:50|28385.2|28385.2|28399.87|28399.87|28399.87|28399.87|28384.72|28384.72|0
1643111830000|2022-01-25 11:57:10|28403.41|28403.41|28403.41|28403.41|28403.41|28403.41|28403.41|28403.41|0
1643111840000|2022-01-25 11:57:20|28399.87|28399.87|28410.48|28410.48|28410.48|28410.48|28399.87|28399.87|0
1643111850000|2022-01-25 11:57:30|28403.41|28403.41|28403.41|28403.41|28403.41|28403.41|28403.41|28403.41|0
1643111870000|2022-01-25 11:57:50|28406.94|28406.94|28411.68|28411.68|28411.68|28411.68|28406.94|28406.94|0
1643111890000|2022-01-25 11:58:10|28415.21|28415.21|28415.21|28415.21|28415.21|28415.21|28415.21|28415.21|0
1643111920000|2022-01-25 11:58:40|28408.14|28408.14|28412.09|28412.09|28412.09|28412.09|28408.14|28408.14|0
1643111930000|2022-01-25 11:58:50|28408.55|28408.55|28408.55|28408.55|28408.55|28408.55|28408.55|28408.55|0
1643111940000|2022-01-25 11:59:00|28412.09|28412.09|28415.62|28415.62|28415.62|28415.62|28405.02|28405.02|0
1643111960000|2022-01-25 11:59:20|28412.09|28412.09|28411.49|28411.49|28412.09|28412.09|28411.49|28411.49|0
1643111970000|2022-01-25 11:59:30|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|28410.89|0
1643111990000|2022-01-25 11:59:50|28407.35|28407.35|28403.21|28403.21|28407.35|28407.35|28403.21|28403.21|0
1643112000000|2022-01-25 12:00:00|28403.82|28403.82|28406.75|28406.75|28407.95|28407.95|28403.82|28403.82|0
1643112010000|2022-01-25 12:00:10|28403.21|28403.21|28403.21|28403.21|28403.21|28403.21|28403.21|28403.21|0
1643112030000|2022-01-25 12:00:30|28399.68|28399.68|28396.14|28396.14|28399.68|28399.68|28396.14|28396.14|0
1643112050000|2022-01-25 12:00:50|28399.68|28399.68|28392.61|28392.61|28399.68|28399.68|28392.61|28392.61|0
1643112080000|2022-01-25 12:01:20|28392.01|28392.01|28392.01|28392.01|28392.01|28392.01|28391.41|28391.41|0
1643112120000|2022-01-25 12:02:00|28395.54|28395.54|28403.21|28403.21|28403.21|28403.21|28395.54|28395.54|0
1643112130000|2022-01-25 12:02:10|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|0
1643112150000|2022-01-25 12:02:30|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|0
1643112160000|2022-01-25 12:02:40|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|0
1643112170000|2022-01-25 12:02:50|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|0
1643112180000|2022-01-25 12:03:00|28395.54|28395.54|28395.54|28395.54|28395.54|28395.54|28395.54|28395.54|0
1643112210000|2022-01-25 12:03:30|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|0
1643112220000|2022-01-25 12:03:40|28400.28|28400.28|28400.28|28400.28|28400.28|28400.28|28400.28|28400.28|0
1643112230000|2022-01-25 12:03:50|28396.75|28396.75|28393.21|28393.21|28396.75|28396.75|28393.21|28393.21|0
1643112240000|2022-01-25 12:04:00|28392.8|28392.8|28389.27|28389.27|28392.8|28392.8|28389.27|28389.27|0
1643112250000|2022-01-25 12:04:10|28388.67|28388.67|28388.67|28388.67|28388.67|28388.67|28388.67|28388.67|0
1643112260000|2022-01-25 12:04:20|28388.06|28388.06|28388.06|28388.06|28388.06|28388.06|28388.06|28388.06|0
1643112270000|2022-01-25 12:04:30|28384.53|28384.53|28384.53|28384.53|28384.53|28384.53|28384.53|28384.53|0
1643112280000|2022-01-25 12:04:40|28380.99|28380.99|28379.79|28379.79|28380.99|28380.99|28379.79|28379.79|0
1643112290000|2022-01-25 12:04:50|28376.26|28376.26|28376.26|28376.26|28376.26|28376.26|28376.26|28376.26|0
1643112300000|2022-01-25 12:05:00|28365.65|28365.65|28372.72|28372.72|28372.72|28372.72|28365.65|28365.65|0
1643112310000|2022-01-25 12:05:10|28373.32|28373.32|28373.32|28373.32|28373.32|28373.32|28373.32|28373.32|0
1643112320000|2022-01-25 12:05:20|28376.86|28376.86|28376.86|28376.86|28376.86|28376.86|28376.86|28376.86|0
1643112330000|2022-01-25 12:05:30|28369.79|28369.79|28369.79|28369.79|28369.79|28369.79|28369.79|28369.79|0
1643112350000|2022-01-25 12:05:50|28366.25|28366.25|28365.41|28365.41|28366.25|28366.25|28365.41|28365.41|0
1643112380000|2022-01-25 12:06:20|28368.95|28368.95|28368.95|28368.95|28368.95|28368.95|28368.95|28368.95|0
1643112420000|2022-01-25 12:07:00|28373.08|28373.08|28373.08|28373.08|28373.08|28373.08|28373.08|28373.08|0
1643112490000|2022-01-25 12:08:10|28383.69|28383.69|28380.75|28380.75|28384.29|28384.29|28380.75|28380.75|0
1643112520000|2022-01-25 12:08:40|28384.29|28384.29|28384.29|28384.29|28384.29|28384.29|28384.29|28384.29|0
1643112540000|2022-01-25 12:09:00|28391.36|28391.36|28391.36|28391.36|28391.36|28391.36|28391.36|28391.36|0
1643112550000|2022-01-25 12:09:10|28387.82|28387.82|28387.82|28387.82|28387.82|28387.82|28387.82|28387.82|0
1643112560000|2022-01-25 12:09:20|28388.42|28388.42|28388.42|28388.42|28388.42|28388.42|28388.42|28388.42|0
1643112570000|2022-01-25 12:09:30|28395.49|28395.49|28395.49|28395.49|28395.49|28395.49|28395.49|28395.49|0
1643112580000|2022-01-25 12:09:40|28396.31|28396.31|28396.91|28396.91|28396.91|28396.91|28396.31|28396.31|0
1643112590000|2022-01-25 12:09:50|28397.73|28397.73|28397.73|28397.73|28397.73|28397.73|28397.73|28397.73|0
1643112610000|2022-01-25 12:10:10|28398.33|28398.33|28398.33|28398.33|28398.33|28398.33|28398.33|28398.33|0
1643112620000|2022-01-25 12:10:20|28419.54|28419.54|28401.87|28401.87|28419.54|28419.54|28401.87|28401.87|0
1643112630000|2022-01-25 12:10:30|28398.33|28398.33|28398.33|28398.33|28398.33|28398.33|28398.33|28398.33|0
1643112640000|2022-01-25 12:10:40|28394.8|28394.8|28394.8|28394.8|28394.8|28394.8|28394.8|28394.8|0
1643112650000|2022-01-25 12:10:50|28387.73|28387.73|28394.2|28394.2|28394.8|28394.8|28387.73|28387.73|0
1643112690000|2022-01-25 12:11:30|28397.73|28397.73|28394.61|28394.61|28397.73|28397.73|28394.2|28394.2|0
1643112700000|2022-01-25 12:11:40|28393.41|28393.41|28394.01|28394.01|28394.01|28394.01|28393.41|28393.41|0
1643112710000|2022-01-25 12:11:50|28390.47|28390.47|28390.47|28390.47|28390.47|28390.47|28390.47|28390.47|0
1643112720000|2022-01-25 12:12:00|28386.94|28386.94|28386.94|28386.94|28386.94|28386.94|28386.94|28386.94|0
1643112730000|2022-01-25 12:12:10|28386.34|28386.34|28386.34|28386.34|28389.87|28389.87|28386.34|28386.34|0
1643112740000|2022-01-25 12:12:20|28385.74|28385.74|28385.14|28385.14|28385.74|28385.74|28385.14|28385.14|0
1643112750000|2022-01-25 12:12:30|28388.67|28388.67|28388.67|28388.67|28388.67|28388.67|28388.67|28388.67|0
1643112760000|2022-01-25 12:12:40|28385.14|28385.14|28385.14|28385.14|28388.67|28388.67|28385.14|28385.14|0
1643112780000|2022-01-25 12:13:00|28385.74|28385.74|28388.67|28388.67|28389.27|28389.27|28385.14|28385.14|0
1643112790000|2022-01-25 12:13:10|28385.14|28385.14|28385.74|28385.74|28385.74|28385.74|28385.14|28385.14|0
1643112800000|2022-01-25 12:13:20|28382.2|28382.2|28382.2|28382.2|28382.2|28382.2|28382.2|28382.2|0
1643112820000|2022-01-25 12:13:40|28382.8|28382.8|28382.8|28382.8|28382.8|28382.8|28382.8|28382.8|0
1643112830000|2022-01-25 12:13:50|28386.34|28386.34|28386.34|28386.34|28386.34|28386.34|28386.34|28386.34|0
1643112840000|2022-01-25 12:14:00|28385.74|28385.74|28382.8|28382.8|28386.34|28386.34|28382.8|28382.8|0
1643112860000|2022-01-25 12:14:20|28379.27|28379.27|28378.67|28378.67|28379.27|28379.27|28378.67|28378.67|0
1643112870000|2022-01-25 12:14:30|28371.6|28371.6|28375.13|28375.13|28375.13|28375.13|28368.06|28368.06|0
1643112900000|2022-01-25 12:15:00|28364.53|28364.53|28356.23|28356.23|28364.53|28364.53|28356.23|28356.23|0
1643112930000|2022-01-25 12:15:30|28356.83|28356.83|28356.83|28356.83|28356.83|28356.83|28356.83|28356.83|0
1643112940000|2022-01-25 12:15:40|28357.43|28357.43|28357.43|28357.43|28357.43|28357.43|28357.43|28357.43|0
1643112960000|2022-01-25 12:16:00|28360.96|28360.96|28357.43|28357.43|28360.96|28360.96|28357.43|28357.43|0
1643112980000|2022-01-25 12:16:20|28353.89|28353.89|28354.49|28354.49|28354.49|28354.49|28353.89|28353.89|0
1643112990000|2022-01-25 12:16:30|28354.9|28354.9|28354.9|28354.9|28354.9|28354.9|28354.9|28354.9|0
1643113010000|2022-01-25 12:16:50|28351.37|28351.37|28343.7|28343.7|28351.37|28351.37|28343.7|28343.7|0
1643113040000|2022-01-25 12:17:20|28350.77|28350.77|28350.77|28350.77|28350.77|28350.77|28350.77|28350.77|0
1643113070000|2022-01-25 12:17:50|28347.23|28347.23|28347.23|28347.23|28347.23|28347.23|28347.23|28347.23|0
1643113080000|2022-01-25 12:18:00|28343.7|28343.7|28340.16|28340.16|28343.7|28343.7|28340.16|28340.16|0
1643113140000|2022-01-25 12:19:00|28343.7|28343.7|28343.7|28343.7|28343.7|28343.7|28343.7|28343.7|0
1643113170000|2022-01-25 12:19:30|28347.23|28347.23|28343.7|28343.7|28347.23|28347.23|28343.7|28343.7|0
1643113180000|2022-01-25 12:19:40|28344.3|28344.3|28344.3|28344.3|28344.3|28344.3|28344.3|28344.3|0
1643113200000|2022-01-25 12:20:00|28340.76|28340.76|28337.23|28337.23|28340.76|28340.76|28337.23|28337.23|0
1643113240000|2022-01-25 12:20:40|28337.83|28337.83|28348.44|28348.44|28348.44|28348.44|28337.83|28337.83|0
1643113250000|2022-01-25 12:20:50|28344.9|28344.9|28344.9|28344.9|28344.9|28344.9|28344.9|28344.9|0
1643113260000|2022-01-25 12:21:00|28348.44|28348.44|28348.44|28348.44|28348.44|28348.44|28348.44|28348.44|0
1643113270000|2022-01-25 12:21:10|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|0
1643113290000|2022-01-25 12:21:30|28340.76|28340.76|28340.76|28340.76|28340.76|28340.76|28340.76|28340.76|0
1643113300000|2022-01-25 12:21:40|28340.16|28340.16|28340.16|28340.16|28340.16|28340.16|28340.16|28340.16|0
1643113310000|2022-01-25 12:21:50|28343.7|28343.7|28343.7|28343.7|28343.7|28343.7|28343.7|28343.7|0
1643113320000|2022-01-25 12:22:00|28344.3|28344.3|28340.76|28340.76|28344.3|28344.3|28340.76|28340.76|0
1643113350000|2022-01-25 12:22:30|28340.16|28340.16|28340.16|28340.16|28340.16|28340.16|28340.16|28340.16|0
1643113380000|2022-01-25 12:23:00|28339.56|28339.56|28339.56|28339.56|28339.56|28339.56|28339.56|28339.56|0
1643113410000|2022-01-25 12:23:30|28343.1|28343.1|28342.5|28342.5|28343.1|28343.1|28342.5|28342.5|0
1643113450000|2022-01-25 12:24:10|28335.43|28335.43|28338.96|28338.96|28338.96|28338.96|28335.43|28335.43|0
1643113490000|2022-01-25 12:24:50|28335.43|28335.43|28335.43|28335.43|28335.43|28335.43|28335.43|28335.43|0
1643113510000|2022-01-25 12:25:10|28342.5|28342.5|28342.5|28342.5|28342.5|28342.5|28342.5|28342.5|0
1643113530000|2022-01-25 12:25:30|28343.1|28343.1|28343.1|28343.1|28343.1|28343.1|28343.1|28343.1|0
1643113540000|2022-01-25 12:25:40|28342.5|28342.5|28342.5|28342.5|28349.57|28349.57|28342.5|28342.5|0
1643113570000|2022-01-25 12:26:10|28346.03|28346.03|28350.77|28350.77|28350.77|28350.77|28346.03|28346.03|0
1643113610000|2022-01-25 12:26:50|28354.3|28354.3|28350.77|28350.77|28354.3|28354.3|28350.77|28350.77|0
1643113640000|2022-01-25 12:27:20|28343.7|28343.7|28343.7|28343.7|28343.7|28343.7|28343.7|28343.7|0
1643113660000|2022-01-25 12:27:40|28344.3|28344.3|28344.3|28344.3|28344.3|28344.3|28344.3|28344.3|0
1643113670000|2022-01-25 12:27:50|28344.71|28344.71|28344.71|28344.71|28344.71|28344.71|28344.71|28344.71|0
1643113720000|2022-01-25 12:28:40|28348.24|28348.24|28344.71|28344.71|28348.24|28348.24|28344.71|28344.71|0
1643113730000|2022-01-25 12:28:50|28341.17|28341.17|28341.17|28341.17|28341.17|28341.17|28341.17|28341.17|0
1643113770000|2022-01-25 12:29:30|28341.66|28341.66|28341.9|28341.9|28341.9|28341.9|28341.66|28341.66|0
1643113780000|2022-01-25 12:29:40|28345.44|28345.44|28345.44|28345.44|28345.44|28345.44|28345.44|28345.44|0
1643113850000|2022-01-25 12:30:50|28341.9|28341.9|28345.44|28345.44|28345.44|28345.44|28341.9|28341.9|0
1643113910000|2022-01-25 12:31:50|28348.97|28348.97|28341.9|28341.9|28348.97|28348.97|28341.9|28341.9|0
1643113930000|2022-01-25 12:32:10|28341.66|28341.66|28340.22|28340.22|28341.66|28341.66|28340.22|28340.22|0
1643114040000|2022-01-25 12:34:00|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|0
1643114080000|2022-01-25 12:34:40|28344.35|28344.35|28344.35|28344.35|28344.35|28344.35|28344.35|28344.35|0
1643114090000|2022-01-25 12:34:50|28347.89|28347.89|28347.89|28347.89|28347.89|28347.89|28347.89|28347.89|0
1643114110000|2022-01-25 12:35:10|28351.42|28351.42|28340.82|28340.82|28351.42|28351.42|28340.82|28340.82|0
1643114120000|2022-01-25 12:35:20|28341.64|28341.64|28345.17|28345.17|28348.71|28348.71|28341.64|28341.64|0
1643114160000|2022-01-25 12:36:00|28345.77|28345.77|28349.31|28349.31|28349.31|28349.31|28345.77|28345.77|0
1643114170000|2022-01-25 12:36:10|28348.9|28348.9|28348.9|28348.9|28348.9|28348.9|28348.9|28348.9|0
1643114180000|2022-01-25 12:36:20|28352.43|28352.43|28352.43|28352.43|28352.43|28352.43|28352.43|28352.43|0
1643114190000|2022-01-25 12:36:30|28363.04|28363.04|28367.17|28367.17|28367.17|28367.17|28363.04|28363.04|0
1643114210000|2022-01-25 12:36:50|28356.57|28356.57|28356.57|28356.57|28363.64|28363.64|28356.57|28356.57|0
1643114220000|2022-01-25 12:37:00|28360.1|28360.1|28353.03|28353.03|28360.1|28360.1|28353.03|28353.03|0
1643114250000|2022-01-25 12:37:30|28356.57|28356.57|28356.57|28356.57|28356.57|28356.57|28356.57|28356.57|0
1643114280000|2022-01-25 12:38:00|28360.1|28360.1|28363.64|28363.64|28363.64|28363.64|28360.1|28360.1|0
1643114290000|2022-01-25 12:38:10|28370.71|28370.71|28363.64|28363.64|28370.71|28370.71|28363.64|28363.64|0
1643114310000|2022-01-25 12:38:30|28360.1|28360.1|28349.5|28349.5|28360.1|28360.1|28349.5|28349.5|0
1643114320000|2022-01-25 12:38:40|28353.03|28353.03|28352.43|28352.43|28353.03|28353.03|28352.43|28352.43|0
1643114330000|2022-01-25 12:38:50|28345.36|28345.36|28345.36|28345.36|28345.36|28345.36|28345.36|28345.36|0
1643114340000|2022-01-25 12:39:00|28348.9|28348.9|28352.43|28352.43|28352.43|28352.43|28348.9|28348.9|0
1643114380000|2022-01-25 12:39:40|28355.97|28355.97|28355.97|28355.97|28355.97|28355.97|28355.97|28355.97|0
1643114390000|2022-01-25 12:39:50|28359.5|28359.5|28359.5|28359.5|28359.5|28359.5|28359.5|28359.5|0
1643114440000|2022-01-25 12:40:40|28363.04|28363.04|28363.04|28363.04|28363.04|28363.04|28363.04|28363.04|0
1643114450000|2022-01-25 12:40:50|28359.5|28359.5|28352.43|28352.43|28359.5|28359.5|28352.43|28352.43|0
1643114460000|2022-01-25 12:41:00|28348.9|28348.9|28345.36|28345.36|28348.9|28348.9|28345.36|28345.36|0
1643114490000|2022-01-25 12:41:30|28348.9|28348.9|28344.16|28344.16|28348.9|28348.9|28344.16|28344.16|0
1643114520000|2022-01-25 12:42:00|28344.76|28344.76|28344.76|28344.76|28344.76|28344.76|28344.76|28344.76|0
1643114540000|2022-01-25 12:42:20|28355.37|28355.37|28351.83|28351.83|28355.37|28355.37|28351.83|28351.83|0
1643114550000|2022-01-25 12:42:30|28352.43|28352.43|28352.43|28352.43|28352.43|28352.43|28352.43|28352.43|0
1643114580000|2022-01-25 12:43:00|28359.5|28359.5|28359.5|28359.5|28359.5|28359.5|28359.5|28359.5|0
1643114590000|2022-01-25 12:43:10|28359.91|28359.91|28359.91|28359.91|28359.91|28359.91|28359.91|28359.91|0
1643114630000|2022-01-25 12:43:50|28360.51|28360.51|28360.51|28360.51|28360.51|28360.51|28360.51|28360.51|0
1643114640000|2022-01-25 12:44:00|28360.92|28360.92|28382.13|28382.13|28382.13|28382.13|28360.92|28360.92|0
1643114650000|2022-01-25 12:44:10|28385.67|28385.67|28385.67|28385.67|28385.67|28385.67|28385.67|28385.67|0
1643114660000|2022-01-25 12:44:20|28386.08|28386.08|28386.49|28386.49|28386.49|28386.49|28386.08|28386.08|0
1643114680000|2022-01-25 12:44:40|28393.56|28393.56|28393.56|28393.56|28393.56|28393.56|28393.56|28393.56|0
1643114690000|2022-01-25 12:44:50|28394.16|28394.16|28394.16|28394.16|28394.16|28394.16|28394.16|28394.16|0
1643114700000|2022-01-25 12:45:00|28404.76|28404.76|28405|28405|28405.49|28405.49|28404.76|28404.76|0
1643114720000|2022-01-25 12:45:20|28412.07|28412.07|28412.07|28412.07|28412.07|28412.07|28412.07|28412.07|0
1643114730000|2022-01-25 12:45:30|28415.61|28415.61|28415.61|28415.61|28415.61|28415.61|28415.61|28415.61|0
1643114760000|2022-01-25 12:46:00|28416.21|28416.21|28416.21|28416.21|28416.21|28416.21|28416.21|28416.21|0
1643114780000|2022-01-25 12:46:20|28426.81|28426.81|28426.81|28426.81|28426.81|28426.81|28426.81|28426.81|0
1643114790000|2022-01-25 12:46:30|28423.28|28423.28|28419.74|28419.74|28423.28|28423.28|28419.74|28419.74|0
1643114810000|2022-01-25 12:46:50|28420.34|28420.34|28420.34|28420.34|28420.34|28420.34|28420.34|28420.34|0
1643114820000|2022-01-25 12:47:00|28420.95|28420.95|28431.55|28431.55|28431.55|28431.55|28420.95|28420.95|0
1643114840000|2022-01-25 12:47:20|28428.01|28428.01|28435.08|28435.08|28435.08|28435.08|28428.01|28428.01|0
1643114860000|2022-01-25 12:47:40|28431.55|28431.55|28431.55|28431.55|28431.55|28431.55|28431.55|28431.55|0
1643114870000|2022-01-25 12:47:50|28435.08|28435.08|28435.08|28435.08|28435.08|28435.08|28435.08|28435.08|0
1643114880000|2022-01-25 12:48:00|28431.55|28431.55|28435.08|28435.08|28435.08|28435.08|28431.55|28431.55|0
1643114890000|2022-01-25 12:48:10|28438.62|28438.62|28435.57|28435.57|28438.62|28438.62|28435.08|28435.08|0
1643114900000|2022-01-25 12:48:20|28436.05|28436.05|28429.23|28429.23|28436.29|28436.29|28429.23|28429.23|0
1643114920000|2022-01-25 12:48:40|28436.29|28436.29|28436.29|28436.29|28436.29|28436.29|28436.29|28436.29|0
1643114930000|2022-01-25 12:48:50|28436.9|28436.9|28436.9|28436.9|28436.9|28436.9|28436.9|28436.9|0
1643114960000|2022-01-25 12:49:20|28437.5|28437.5|28437.5|28437.5|28437.5|28437.5|28437.5|28437.5|0
1643114990000|2022-01-25 12:49:50|28433.96|28433.96|28433.96|28433.96|28433.96|28433.96|28433.96|28433.96|0
1643115000000|2022-01-25 12:50:00|28437.5|28437.5|28437.5|28437.5|28437.5|28437.5|28437.5|28437.5|0
1643115010000|2022-01-25 12:50:10|28441.03|28441.03|28437.5|28437.5|28441.03|28441.03|28437.5|28437.5|0
1643115020000|2022-01-25 12:50:20|28433.96|28433.96|28433.96|28433.96|28433.96|28433.96|28433.96|28433.96|0
1643115050000|2022-01-25 12:50:50|28434.56|28434.56|28434.56|28434.56|28434.56|28434.56|28434.56|28434.56|0
1643115070000|2022-01-25 12:51:10|28438.1|28438.1|28438.1|28438.1|28438.1|28438.1|28438.1|28438.1|0
1643115090000|2022-01-25 12:51:30|28431.03|28431.03|28416.89|28416.89|28431.03|28431.03|28416.89|28416.89|0
1643115100000|2022-01-25 12:51:40|28427.49|28427.49|28423.96|28423.96|28427.49|28427.49|28423.96|28423.96|0
1643115110000|2022-01-25 12:51:50|28427.49|28427.49|28423.96|28423.96|28431.03|28431.03|28423.96|28423.96|0
1643115120000|2022-01-25 12:52:00|28427.49|28427.49|28427.49|28427.49|28427.49|28427.49|28427.49|28427.49|0
1643115130000|2022-01-25 12:52:10|28416.89|28416.89|28427.49|28427.49|28427.49|28427.49|28416.89|28416.89|0
1643115150000|2022-01-25 12:52:30|28423.96|28423.96|28421.02|28421.02|28428.09|28428.09|28421.02|28421.02|0
1643115170000|2022-01-25 12:52:50|28424.56|28424.56|28421.02|28421.02|28424.56|28424.56|28421.02|28421.02|0
1643115180000|2022-01-25 12:53:00|28431.63|28431.63|28424.56|28424.56|28431.63|28431.63|28424.56|28424.56|0
1643115190000|2022-01-25 12:53:10|28428.09|28428.09|28424.56|28424.56|28428.09|28428.09|28421.02|28421.02|0
1643115210000|2022-01-25 12:53:30|28421.02|28421.02|28421.02|28421.02|28421.02|28421.02|28421.02|28421.02|0
1643115220000|2022-01-25 12:53:40|28413.95|28413.95|28413.95|28413.95|28413.95|28413.95|28413.95|28413.95|0
1643115230000|2022-01-25 12:53:50|28410.42|28410.42|28410.42|28410.42|28410.42|28410.42|28406.88|28406.88|0
1643115240000|2022-01-25 12:54:00|28413.95|28413.95|28414.55|28414.55|28414.55|28414.55|28413.95|28413.95|0
1643115320000|2022-01-25 12:55:20|28411.02|28411.02|28411.02|28411.02|28411.02|28411.02|28411.02|28411.02|0
1643115330000|2022-01-25 12:55:30|28407.48|28407.48|28414.55|28414.55|28414.55|28414.55|28407.48|28407.48|0
1643115340000|2022-01-25 12:55:40|28418.09|28418.09|28413.95|28413.95|28418.09|28418.09|28413.95|28413.95|0
1643115350000|2022-01-25 12:55:50|28417.49|28417.49|28417.49|28417.49|28417.49|28417.49|28417.49|28417.49|0
1643115370000|2022-01-25 12:56:10|28417.25|28417.25|28417.73|28417.73|28417.73|28417.73|28417.25|28417.25|0
1643115430000|2022-01-25 12:57:10|28414.2|28414.2|28403.59|28403.59|28414.2|28414.2|28403.59|28403.59|0
1643115440000|2022-01-25 12:57:20|28400.06|28400.06|28400.06|28400.06|28400.06|28400.06|28400.06|28400.06|0
1643115470000|2022-01-25 12:57:50|28399.65|28399.65|28399.65|28399.65|28399.65|28399.65|28399.65|28399.65|0
1643115490000|2022-01-25 12:58:10|28400.25|28400.25|28400.25|28400.25|28400.25|28400.25|28400.25|28400.25|0
1643115500000|2022-01-25 12:58:20|28403.78|28403.78|28403.78|28403.78|28403.78|28403.78|28403.78|28403.78|0
1643115530000|2022-01-25 12:58:50|28404.38|28404.38|28404.38|28404.38|28404.38|28404.38|28404.38|28404.38|0
1643115560000|2022-01-25 12:59:20|28407.92|28407.92|28411.45|28411.45|28411.45|28411.45|28407.92|28407.92|0
1643115590000|2022-01-25 12:59:50|28414.99|28414.99|28411.45|28411.45|28414.99|28414.99|28411.45|28411.45|0
1643115600000|2022-01-25 13:00:00|28414.99|28414.99|28418.52|28418.52|28418.52|28418.52|28414.99|28414.99|0
1643115610000|2022-01-25 13:00:10|28414.99|28414.99|28418.52|28418.52|28418.52|28418.52|28414.99|28414.99|0
1643115630000|2022-01-25 13:00:30|28422.06|28422.06|28436.2|28436.2|28436.2|28436.2|28422.06|28422.06|0
1643115640000|2022-01-25 13:00:40|28432.66|28432.66|28425.59|28425.59|28432.66|28432.66|28425.59|28425.59|0
1643115660000|2022-01-25 13:01:00|28422.06|28422.06|28422.06|28422.06|28422.06|28422.06|28422.06|28422.06|0
1643115670000|2022-01-25 13:01:10|28429.13|28429.13|28429.13|28429.13|28429.13|28429.13|28429.13|28429.13|0
1643115680000|2022-01-25 13:01:20|28432.66|28432.66|28432.66|28432.66|28432.66|28432.66|28432.66|28432.66|0
1643115690000|2022-01-25 13:01:30|28433.26|28433.26|28433.26|28433.26|28433.26|28433.26|28433.26|28433.26|0
1643115700000|2022-01-25 13:01:40|28429.73|28429.73|28429.73|28429.73|28429.73|28429.73|28429.73|28429.73|0
1643115730000|2022-01-25 13:02:10|28430.93|28430.93|28430.93|28430.93|28430.93|28430.93|28430.93|28430.93|0
1643115780000|2022-01-25 13:03:00|28430.33|28430.33|28434.68|28434.68|28437.81|28437.81|28430.33|28430.33|0
1643115790000|2022-01-25 13:03:10|28435.28|28435.28|28438.82|28438.82|28438.82|28438.82|28435.28|28435.28|0
1643115800000|2022-01-25 13:03:20|28435.28|28435.28|28435.28|28435.28|28435.28|28435.28|28435.28|28435.28|0
1643115810000|2022-01-25 13:03:30|28434.68|28434.68|28434.68|28434.68|28434.68|28434.68|28434.68|28434.68|0
1643115820000|2022-01-25 13:03:40|28431.15|28431.15|28424.08|28424.08|28431.15|28431.15|28424.08|28424.08|0
1643115830000|2022-01-25 13:03:50|28420.54|28420.54|28420.54|28420.54|28420.54|28420.54|28420.54|28420.54|0
1643115850000|2022-01-25 13:04:10|28417.01|28417.01|28417.01|28417.01|28417.01|28417.01|28417.01|28417.01|0
1643115900000|2022-01-25 13:05:00|28424.08|28424.08|28417.01|28417.01|28424.08|28424.08|28417.01|28417.01|0
1643115910000|2022-01-25 13:05:10|28420.54|28420.54|28420.54|28420.54|28420.54|28420.54|28420.54|28420.54|0
1643115930000|2022-01-25 13:05:30|28417.01|28417.01|28417.01|28417.01|28417.01|28417.01|28417.01|28417.01|0
1643115950000|2022-01-25 13:05:50|28418.81|28418.81|28418.81|28418.81|28418.81|28418.81|28418.81|28418.81|0
1643115960000|2022-01-25 13:06:00|28425.88|28425.88|28422.35|28422.35|28429.42|28429.42|28422.35|28422.35|0
1643115980000|2022-01-25 13:06:20|28425.88|28425.88|28425.88|28425.88|28425.88|28425.88|28425.88|28425.88|0
1643115990000|2022-01-25 13:06:30|28429.42|28429.42|28429.42|28429.42|28429.42|28429.42|28429.42|28429.42|0
1643116020000|2022-01-25 13:07:00|28425.88|28425.88|28425.88|28425.88|28425.88|28425.88|28425.88|28425.88|0
1643116030000|2022-01-25 13:07:10|28422.35|28422.35|28421.75|28421.75|28422.35|28422.35|28421.75|28421.75|0
1643116040000|2022-01-25 13:07:20|28421.34|28421.34|28402.82|28402.82|28421.34|28421.34|28402.82|28402.82|0
1643116050000|2022-01-25 13:07:30|28406.35|28406.35|28402.82|28402.82|28406.35|28406.35|28402.82|28402.82|0
1643116060000|2022-01-25 13:07:40|28409.89|28409.89|28409.89|28409.89|28409.89|28409.89|28409.89|28409.89|0
1643116070000|2022-01-25 13:07:50|28406.35|28406.35|28406.35|28406.35|28406.35|28406.35|28406.35|28406.35|0
1643116090000|2022-01-25 13:08:10|28416.96|28416.96|28420.49|28420.49|28420.49|28420.49|28416.96|28416.96|0
1643116130000|2022-01-25 13:08:50|28424.03|28424.03|28425.23|28425.23|28425.23|28425.23|28424.03|28424.03|0
1643116140000|2022-01-25 13:09:00|28432.3|28432.3|28431.21|28431.21|28432.3|28432.3|28431.21|28431.21|0
1643116160000|2022-01-25 13:09:20|28427.68|28427.68|28420.01|28420.01|28427.68|28427.68|28420.01|28420.01|0
1643116180000|2022-01-25 13:09:40|28416.47|28416.47|28412.94|28412.94|28416.47|28416.47|28412.94|28412.94|0
1643116190000|2022-01-25 13:09:50|28409.4|28409.4|28409.4|28409.4|28409.4|28409.4|28409.4|28409.4|0
1643116200000|2022-01-25 13:10:00|28408.99|28408.99|28412.53|28412.53|28416.06|28416.06|28408.99|28408.99|0
1643116250000|2022-01-25 13:10:50|28408.99|28408.99|28408.99|28408.99|28408.99|28408.99|28408.99|28408.99|0
1643116260000|2022-01-25 13:11:00|28416.06|28416.06|28416.06|28416.06|28416.06|28416.06|28416.06|28416.06|0
1643116270000|2022-01-25 13:11:10|28412.53|28412.53|28412.53|28412.53|28412.53|28412.53|28412.53|28412.53|0
1643116300000|2022-01-25 13:11:40|28411.93|28411.93|28415.46|28415.46|28415.46|28415.46|28411.93|28411.93|0
1643116310000|2022-01-25 13:11:50|28411.93|28411.93|28411.93|28411.93|28411.93|28411.93|28411.93|28411.93|0
1643116320000|2022-01-25 13:12:00|28408.39|28408.39|28404.26|28404.26|28411.93|28411.93|28404.26|28404.26|0
1643116330000|2022-01-25 13:12:10|28407.79|28407.79|28407.79|28407.79|28407.79|28407.79|28407.79|28407.79|0
1643116340000|2022-01-25 13:12:20|28411.33|28411.33|28411.33|28411.33|28411.33|28411.33|28411.33|28411.33|0
1643116350000|2022-01-25 13:12:30|28418.4|28418.4|28418.4|28418.4|28418.4|28418.4|28418.4|28418.4|0
1643116380000|2022-01-25 13:13:00|28425.47|28425.47|28432.54|28432.54|28432.54|28432.54|28425.47|28425.47|0
1643116420000|2022-01-25 13:13:40|28439.61|28439.61|28439.61|28439.61|28439.61|28439.61|28439.61|28439.61|0
1643116440000|2022-01-25 13:14:00|28440.21|28440.21|28439.8|28439.8|28440.21|28440.21|28439.8|28439.8|0
1643116450000|2022-01-25 13:14:10|28439.39|28439.39|28437.05|28437.05|28440.59|28440.59|28437.05|28437.05|0
1643116470000|2022-01-25 13:14:30|28440.59|28440.59|28437.05|28437.05|28440.59|28440.59|28437.05|28437.05|0
1643116490000|2022-01-25 13:14:50|28440.59|28440.59|28441.79|28441.79|28441.79|28441.79|28440.59|28440.59|0
1643116500000|2022-01-25 13:15:00|28440.59|28440.59|28433.52|28433.52|28440.59|28440.59|28433.52|28433.52|0
1643116510000|2022-01-25 13:15:10|28440.59|28440.59|28440.59|28440.59|28440.59|28440.59|28440.59|28440.59|0
1643116520000|2022-01-25 13:15:20|28441.19|28441.19|28441.79|28441.79|28441.79|28441.79|28441.19|28441.19|0
1643116540000|2022-01-25 13:15:40|28442.39|28442.39|28442.39|28442.39|28442.39|28442.39|28438.86|28438.86|0
1643116550000|2022-01-25 13:15:50|28443.21|28443.21|28443.21|28443.21|28443.21|28443.21|28443.21|28443.21|0
1643116580000|2022-01-25 13:16:20|28446.75|28446.75|28443.21|28443.21|28446.75|28446.75|28443.21|28443.21|0
1643116590000|2022-01-25 13:16:30|28446.75|28446.75|28443.21|28443.21|28446.75|28446.75|28443.21|28443.21|0
1643116600000|2022-01-25 13:16:40|28446.75|28446.75|28443.21|28443.21|28446.75|28446.75|28443.21|28443.21|0
1643116610000|2022-01-25 13:16:50|28450.28|28450.28|28461.3|28461.3|28461.3|28461.3|28450.28|28450.28|0
1643116620000|2022-01-25 13:17:00|28462.5|28462.5|28477.12|28477.12|28477.72|28477.72|28462.5|28462.5|0
1643116630000|2022-01-25 13:17:10|28480.66|28480.66|28481.07|28481.07|28481.07|28481.07|28480.66|28480.66|0
1643116640000|2022-01-25 13:17:20|28481.67|28481.67|28481.67|28481.67|28481.67|28481.67|28481.67|28481.67|0
1643116650000|2022-01-25 13:17:30|28485.2|28485.2|28488.74|28488.74|28488.74|28488.74|28485.2|28485.2|0
1643116670000|2022-01-25 13:17:50|28495.81|28495.81|28492.27|28492.27|28495.81|28495.81|28492.27|28492.27|0
1643116680000|2022-01-25 13:18:00|28495.81|28495.81|28495.81|28495.81|28495.81|28495.81|28495.81|28495.81|0
1643116690000|2022-01-25 13:18:10|28488.74|28488.74|28488.74|28488.74|28488.74|28488.74|28488.74|28488.74|0
1643116700000|2022-01-25 13:18:20|28499.34|28499.34|28499.34|28499.34|28499.34|28499.34|28499.34|28499.34|0
1643116710000|2022-01-25 13:18:30|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|28499.75|0
1643116720000|2022-01-25 13:18:40|28520.96|28520.96|28520.96|28520.96|28520.96|28520.96|28520.96|28520.96|0
1643116740000|2022-01-25 13:19:00|28524.5|28524.5|28517.43|28517.43|28524.5|28524.5|28517.43|28517.43|0
1643116750000|2022-01-25 13:19:10|28520.96|28520.96|28520.96|28520.96|28520.96|28520.96|28520.96|28520.96|0
1643116770000|2022-01-25 13:19:30|28531.57|28531.57|28528.63|28528.63|28531.57|28531.57|28528.03|28528.03|0
1643116780000|2022-01-25 13:19:40|28532.17|28532.17|28532.17|28532.17|28535.7|28535.7|28532.17|28532.17|0
1643116790000|2022-01-25 13:19:50|28535.7|28535.7|28539.24|28539.24|28542.77|28542.77|28535.7|28535.7|0
1643116800000|2022-01-25 13:20:00|28535.7|28535.7|28521.56|28521.56|28535.7|28535.7|28521.56|28521.56|0
1643116810000|2022-01-25 13:20:10|28514.49|28514.49|28514.49|28514.49|28514.49|28514.49|28514.49|28514.49|0
1643116820000|2022-01-25 13:20:20|28510.96|28510.96|28509.76|28509.76|28510.96|28510.96|28509.76|28509.76|0
1643116830000|2022-01-25 13:20:30|28510.36|28510.36|28510.36|28510.36|28510.36|28510.36|28510.36|28510.36|0
1643116840000|2022-01-25 13:20:40|28506.82|28506.82|28506.82|28506.82|28506.82|28506.82|28506.82|28506.82|0
1643116860000|2022-01-25 13:21:00|28506.58|28506.58|28503.04|28503.04|28506.58|28506.58|28503.04|28503.04|0
1643116880000|2022-01-25 13:21:20|28501.84|28501.84|28491.36|28491.36|28501.84|28501.84|28491.36|28491.36|0
1643116910000|2022-01-25 13:21:50|28487.82|28487.82|28493.81|28493.81|28494.29|28494.29|28487.22|28487.22|0
1643116960000|2022-01-25 13:22:40|28493.21|28493.21|28496.14|28496.14|28497.34|28497.34|28493.21|28493.21|0
1643116990000|2022-01-25 13:23:10|28494.94|28494.94|28494.34|28494.34|28495.54|28495.54|28494.34|28494.34|0
1643117000000|2022-01-25 13:23:20|28497.87|28497.87|28498.48|28498.48|28498.48|28498.48|28497.27|28497.27|0
1643117030000|2022-01-25 13:23:50|28497.87|28497.87|28497.87|28497.87|28497.87|28497.87|28497.87|28497.87|0
1643117040000|2022-01-25 13:24:00|28497.46|28497.46|28508.07|28508.07|28508.07|28508.07|28497.46|28497.46|0
1643117050000|2022-01-25 13:24:10|28508.67|28508.67|28508.67|28508.67|28508.67|28508.67|28508.67|28508.67|0
1643117060000|2022-01-25 13:24:20|28498.07|28498.07|28479.79|28479.79|28501.6|28501.6|28479.79|28479.79|0
1643117070000|2022-01-25 13:24:30|28486.86|28486.86|28483.33|28483.33|28486.86|28486.86|28483.33|28483.33|0
1643117100000|2022-01-25 13:25:00|28476.26|28476.26|28479.79|28479.79|28479.79|28479.79|28476.26|28476.26|0
1643117120000|2022-01-25 13:25:20|28479.19|28479.19|28479.19|28479.19|28479.19|28479.19|28479.19|28479.19|0
1643117140000|2022-01-25 13:25:40|28478.95|28478.95|28478.95|28478.95|28478.95|28478.95|28478.95|28478.95|0
1643117180000|2022-01-25 13:26:20|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|0
1643117190000|2022-01-25 13:26:30|28496.62|28496.62|28496.62|28496.62|28496.62|28496.62|28496.62|28496.62|0
1643117200000|2022-01-25 13:26:40|28496.38|28496.38|28496.38|28496.38|28496.38|28496.38|28496.38|28496.38|0
1643117220000|2022-01-25 13:27:00|28492.84|28492.84|28492.84|28492.84|28496.38|28496.38|28492.84|28492.84|0
1643117230000|2022-01-25 13:27:10|28489.31|28489.31|28489.31|28489.31|28489.31|28489.31|28489.31|28489.31|0
1643117240000|2022-01-25 13:27:20|28488.11|28488.11|28481.04|28481.04|28488.11|28488.11|28481.04|28481.04|0
1643117250000|2022-01-25 13:27:30|28477.5|28477.5|28477.5|28477.5|28477.5|28477.5|28477.5|28477.5|0
1643117260000|2022-01-25 13:27:40|28477.09|28477.09|28477.09|28477.09|28477.09|28477.09|28477.09|28477.09|0
1643117270000|2022-01-25 13:27:50|28473.56|28473.56|28473.56|28473.56|28473.56|28473.56|28473.56|28473.56|0
1643117280000|2022-01-25 13:28:00|28470.02|28470.02|28465.89|28465.89|28470.02|28470.02|28465.89|28465.89|0
1643117290000|2022-01-25 13:28:10|28466.49|28466.49|28466.49|28466.49|28466.49|28466.49|28466.49|28466.49|0
1643117310000|2022-01-25 13:28:30|28462.95|28462.95|28462.95|28462.95|28462.95|28462.95|28462.95|28462.95|0
1643117330000|2022-01-25 13:28:50|28459.42|28459.42|28455.88|28455.88|28459.42|28459.42|28455.88|28455.88|0
1643117340000|2022-01-25 13:29:00|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|0
1643117350000|2022-01-25 13:29:10|28462.95|28462.95|28462.95|28462.95|28462.95|28462.95|28462.95|28462.95|0
1643117360000|2022-01-25 13:29:20|28459.42|28459.42|28452.35|28452.35|28459.42|28459.42|28452.35|28452.35|0
1643117370000|2022-01-25 13:29:30|28451.75|28451.75|28451.75|28451.75|28451.75|28451.75|28451.75|28451.75|0
1643117400000|2022-01-25 13:30:00|28444.68|28444.68|28441.14|28441.14|28444.68|28444.68|28441.14|28441.14|0
1643117410000|2022-01-25 13:30:10|28444.68|28444.68|28444.68|28444.68|28444.68|28444.68|28444.68|28444.68|0
1643117420000|2022-01-25 13:30:20|28448.21|28448.21|28448.21|28448.21|28448.21|28448.21|28448.21|28448.21|0
1643117440000|2022-01-25 13:30:40|28447.8|28447.8|28447.8|28447.8|28447.8|28447.8|28447.8|28447.8|0
1643117450000|2022-01-25 13:30:50|28440.73|28440.73|28433.66|28433.66|28440.73|28440.73|28433.66|28433.66|0
1643117530000|2022-01-25 13:32:10|28444.27|28444.27|28444.27|28444.27|28444.27|28444.27|28444.27|28444.27|0
1643117540000|2022-01-25 13:32:20|28447.8|28447.8|28447.8|28447.8|28447.8|28447.8|28444.27|28444.27|0
1643117550000|2022-01-25 13:32:30|28440.73|28440.73|28439.89|28439.89|28440.73|28440.73|28439.89|28439.89|0
1643117560000|2022-01-25 13:32:40|28446.96|28446.96|28446.96|28446.96|28446.96|28446.96|28446.96|28446.96|0
1643117570000|2022-01-25 13:32:50|28439.89|28439.89|28439.89|28439.89|28439.89|28439.89|28439.89|28439.89|0
1643117580000|2022-01-25 13:33:00|28439.29|28439.29|28440.49|28440.49|28440.49|28440.49|28439.29|28439.29|0
1643117590000|2022-01-25 13:33:10|28444.03|28444.03|28444.03|28444.03|28444.03|28444.03|28444.03|28444.03|0
1643117600000|2022-01-25 13:33:20|28443.43|28443.43|28442.83|28442.83|28443.43|28443.43|28442.83|28442.83|0
1643117630000|2022-01-25 13:33:50|28442.22|28442.22|28442.22|28442.22|28442.22|28442.22|28442.22|28442.22|0
1643117640000|2022-01-25 13:34:00|28442.83|28442.83|28442.83|28442.83|28442.83|28442.83|28442.83|28442.83|0
1643117650000|2022-01-25 13:34:10|28446.36|28446.36|28446.36|28446.36|28446.36|28446.36|28446.36|28446.36|0
1643117680000|2022-01-25 13:34:40|28453.43|28453.43|28456.96|28456.96|28456.96|28456.96|28453.43|28453.43|0
1643117690000|2022-01-25 13:34:50|28453.43|28453.43|28442.83|28442.83|28453.43|28453.43|28442.83|28442.83|0
1643117730000|2022-01-25 13:35:30|28443.24|28443.24|28443.24|28443.24|28443.24|28443.24|28443.24|28443.24|0
1643117740000|2022-01-25 13:35:40|28457.37|28457.37|28439.7|28439.7|28457.37|28457.37|28439.7|28439.7|0
1643117750000|2022-01-25 13:35:50|28443.24|28443.24|28450.3|28450.3|28450.3|28450.3|28443.24|28443.24|0
1643117770000|2022-01-25 13:36:10|28450.91|28450.91|28450.91|28450.91|28450.91|28450.91|28450.91|28450.91|0
1643117790000|2022-01-25 13:36:30|28468.58|28468.58|28465.05|28465.05|28468.58|28468.58|28461.51|28461.51|0
1643117800000|2022-01-25 13:36:40|28457.98|28457.98|28457.98|28457.98|28457.98|28457.98|28457.98|28457.98|0
1643117810000|2022-01-25 13:36:50|28458.22|28458.22|28458.22|28458.22|28458.22|28458.22|28458.22|28458.22|0
1643117830000|2022-01-25 13:37:10|28458.82|28458.82|28458.82|28458.82|28458.82|28458.82|28458.82|28458.82|0
1643117840000|2022-01-25 13:37:20|28462.35|28462.35|28462.35|28462.35|28462.35|28462.35|28462.35|28462.35|0
1643117860000|2022-01-25 13:37:40|28462.95|28462.95|28462.95|28462.95|28462.95|28462.95|28462.95|28462.95|0
1643117880000|2022-01-25 13:38:00|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|0
1643117890000|2022-01-25 13:38:10|28455.88|28455.88|28444.68|28444.68|28455.88|28455.88|28444.68|28444.68|0
1643117920000|2022-01-25 13:38:40|28448.21|28448.21|28448.21|28448.21|28448.21|28448.21|28448.21|28448.21|0
1643117930000|2022-01-25 13:38:50|28451.75|28451.75|28451.75|28451.75|28451.75|28451.75|28451.75|28451.75|0
1643117940000|2022-01-25 13:39:00|28455.28|28455.28|28455.28|28455.28|28455.28|28455.28|28455.28|28455.28|0
1643117980000|2022-01-25 13:39:40|28451.75|28451.75|28451.75|28451.75|28455.28|28455.28|28451.75|28451.75|0
1643118000000|2022-01-25 13:40:00|28444.68|28444.68|28444.68|28444.68|28444.68|28444.68|28444.68|28444.68|0
1643118040000|2022-01-25 13:40:40|28451.75|28451.75|28451.75|28451.75|28451.75|28451.75|28451.75|28451.75|0
1643118090000|2022-01-25 13:41:30|28455.28|28455.28|28455.28|28455.28|28458.82|28458.82|28455.28|28455.28|0
1643118110000|2022-01-25 13:41:50|28462.35|28462.35|28470.02|28470.02|28470.02|28470.02|28462.35|28462.35|0
1643118140000|2022-01-25 13:42:20|28473.56|28473.56|28473.56|28473.56|28473.56|28473.56|28473.56|28473.56|0
1643118170000|2022-01-25 13:42:50|28477.09|28477.09|28477.09|28477.09|28477.09|28477.09|28477.09|28477.09|0
1643118180000|2022-01-25 13:43:00|28473.56|28473.56|28462.95|28462.95|28473.56|28473.56|28462.95|28462.95|0
1643118210000|2022-01-25 13:43:30|28462.35|28462.35|28455.28|28455.28|28462.35|28462.35|28455.28|28455.28|0
1643118230000|2022-01-25 13:43:50|28462.35|28462.35|28462.35|28462.35|28462.35|28462.35|28462.35|28462.35|0
1643118250000|2022-01-25 13:44:10|28469.42|28469.42|28469.42|28469.42|28469.42|28469.42|28469.42|28469.42|0
1643118310000|2022-01-25 13:45:10|28472.96|28472.96|28476.49|28476.49|28476.49|28476.49|28472.96|28472.96|0
1643118320000|2022-01-25 13:45:20|28475.89|28475.89|28475.89|28475.89|28475.89|28475.89|28475.89|28475.89|0
1643118330000|2022-01-25 13:45:30|28479.43|28479.43|28479.43|28479.43|28479.43|28479.43|28479.43|28479.43|0
1643118360000|2022-01-25 13:46:00|28490.03|28490.03|28490.03|28490.03|28490.03|28490.03|28490.03|28490.03|0
1643118380000|2022-01-25 13:46:20|28486.5|28486.5|28486.5|28486.5|28486.5|28486.5|28486.5|28486.5|0
1643118410000|2022-01-25 13:46:50|28487.1|28487.1|28497.7|28497.7|28497.7|28497.7|28487.1|28487.1|0
1643118470000|2022-01-25 13:47:50|28494.17|28494.17|28494.17|28494.17|28494.17|28494.17|28494.17|28494.17|0
1643118490000|2022-01-25 13:48:10|28493.57|28493.57|28493.57|28493.57|28494.17|28494.17|28493.57|28493.57|0
1643118530000|2022-01-25 13:48:50|28493.16|28493.16|28493.16|28493.16|28493.16|28493.16|28493.16|28493.16|0
1643118560000|2022-01-25 13:49:20|28492.91|28492.91|28507.05|28507.05|28507.05|28507.05|28492.91|28492.91|0
1643118570000|2022-01-25 13:49:30|28517.66|28517.66|28517.66|28517.66|28517.66|28517.66|28517.66|28517.66|0
1643118590000|2022-01-25 13:49:50|28518.14|28518.14|28518.14|28518.14|28518.14|28518.14|28518.14|28518.14|0
1643118600000|2022-01-25 13:50:00|28514.61|28514.61|28507.54|28507.54|28514.61|28514.61|28507.54|28507.54|0
1643118620000|2022-01-25 13:50:20|28504|28504|28499.87|28499.87|28504|28504|28499.87|28499.87|0
1643118630000|2022-01-25 13:50:30|28499.63|28499.63|28506.45|28506.45|28506.45|28506.45|28499.38|28499.38|0
1643118640000|2022-01-25 13:50:40|28507.05|28507.05|28507.05|28507.05|28507.05|28507.05|28507.05|28507.05|0
1643118650000|2022-01-25 13:50:50|28506.45|28506.45|28506.45|28506.45|28506.45|28506.45|28506.45|28506.45|0
1643118660000|2022-01-25 13:51:00|28509.99|28509.99|28513.93|28513.93|28513.93|28513.93|28509.99|28509.99|0
1643118670000|2022-01-25 13:51:10|28517.47|28517.47|28517.47|28517.47|28517.47|28517.47|28517.47|28517.47|0
1643118680000|2022-01-25 13:51:20|28513.93|28513.93|28513.93|28513.93|28513.93|28513.93|28513.93|28513.93|0
1643118690000|2022-01-25 13:51:30|28517.47|28517.47|28517.47|28517.47|28517.47|28517.47|28517.47|28517.47|0
1643118710000|2022-01-25 13:51:50|28510.4|28510.4|28517.47|28517.47|28517.47|28517.47|28510.4|28510.4|0
1643118720000|2022-01-25 13:52:00|28518.07|28518.07|28518.07|28518.07|28518.07|28518.07|28518.07|28518.07|0
1643118750000|2022-01-25 13:52:30|28511|28511|28511|28511|28511|28511|28511|28511|0
1643118760000|2022-01-25 13:52:40|28511.6|28511.6|28511.6|28511.6|28511.6|28511.6|28511.6|28511.6|0
1643118770000|2022-01-25 13:52:50|28511.19|28511.19|28511.19|28511.19|28511.19|28511.19|28511.19|28511.19|0
1643118790000|2022-01-25 13:53:10|28518.26|28518.26|28518.26|28518.26|28518.26|28518.26|28518.26|28518.26|0
1643118800000|2022-01-25 13:53:20|28517.66|28517.66|28517.66|28517.66|28521.19|28521.19|28517.66|28517.66|0
1643118810000|2022-01-25 13:53:30|28510.59|28510.59|28510.59|28510.59|28510.59|28510.59|28510.59|28510.59|0
1643118830000|2022-01-25 13:53:50|28507.05|28507.05|28507.05|28507.05|28507.05|28507.05|28507.05|28507.05|0
1643118840000|2022-01-25 13:54:00|28514.12|28514.12|28514.12|28514.12|28514.12|28514.12|28514.12|28514.12|0
1643118850000|2022-01-25 13:54:10|28521.19|28521.19|28521.19|28521.19|28521.19|28521.19|28521.19|28521.19|0
1643118890000|2022-01-25 13:54:50|28520.78|28520.78|28520.78|28520.78|28520.78|28520.78|28517.25|28517.25|0
1643118900000|2022-01-25 13:55:00|28517.25|28517.25|28517.25|28517.25|28517.25|28517.25|28517.25|28517.25|0
1643118910000|2022-01-25 13:55:10|28513.71|28513.71|28513.71|28513.71|28513.71|28513.71|28513.71|28513.71|0
1643119030000|2022-01-25 13:57:10|28517.25|28517.25|28520.78|28520.78|28520.78|28520.78|28517.25|28517.25|0
1643119040000|2022-01-25 13:57:20|28517.25|28517.25|28520.78|28520.78|28520.78|28520.78|28517.25|28517.25|0
1643119100000|2022-01-25 13:58:20|28517.25|28517.25|28513.71|28513.71|28517.25|28517.25|28513.71|28513.71|0
1643119120000|2022-01-25 13:58:40|28510.18|28510.18|28513.71|28513.71|28513.71|28513.71|28510.18|28510.18|0
1643119140000|2022-01-25 13:59:00|28517.25|28517.25|28524.32|28524.32|28524.32|28524.32|28517.25|28517.25|0
1643119190000|2022-01-25 13:59:50|28520.78|28520.78|28520.78|28520.78|28520.78|28520.78|28520.78|28520.78|0
1643119200000|2022-01-25 14:00:00|28517.25|28517.25|28517.25|28517.25|28517.25|28517.25|28517.25|28517.25|0
1643119230000|2022-01-25 14:00:30|28516.84|28516.84|28516.84|28516.84|28516.84|28516.84|28516.84|28516.84|0
1643119270000|2022-01-25 14:01:10|28513.3|28513.3|28513.3|28513.3|28513.3|28513.3|28513.3|28513.3|0
1643119340000|2022-01-25 14:02:20|28516.84|28516.84|28523.91|28523.91|28523.91|28523.91|28516.84|28516.84|0
1643119350000|2022-01-25 14:02:30|28527.44|28527.44|28530.98|28530.98|28530.98|28530.98|28527.44|28527.44|0
1643119360000|2022-01-25 14:02:40|28527.44|28527.44|28527.44|28527.44|28527.44|28527.44|28527.44|28527.44|0
1643119380000|2022-01-25 14:03:00|28530.98|28530.98|28526.84|28526.84|28530.98|28530.98|28526.84|28526.84|0
1643119400000|2022-01-25 14:03:20|28533.91|28533.91|28530.38|28530.38|28533.91|28533.91|28530.38|28530.38|0
1643119440000|2022-01-25 14:04:00|28526.84|28526.84|28523.31|28523.31|28526.84|28526.84|28523.31|28523.31|0
1643119450000|2022-01-25 14:04:10|28519.77|28519.77|28519.77|28519.77|28519.77|28519.77|28519.77|28519.77|0
1643119470000|2022-01-25 14:04:30|28516.24|28516.24|28516.24|28516.24|28516.24|28516.24|28516.24|28516.24|0
1643119480000|2022-01-25 14:04:40|28512.7|28512.7|28516.24|28516.24|28516.24|28516.24|28512.7|28512.7|0
1643119500000|2022-01-25 14:05:00|28519.77|28519.77|28523.31|28523.31|28523.31|28523.31|28519.77|28519.77|0
1643119510000|2022-01-25 14:05:10|28519.77|28519.77|28519.77|28519.77|28519.77|28519.77|28519.77|28519.77|0
1643119530000|2022-01-25 14:05:30|28523.31|28523.31|28523.91|28523.91|28523.91|28523.91|28519.77|28519.77|0
1643119550000|2022-01-25 14:05:50|28527.44|28527.44|28527.44|28527.44|28527.44|28527.44|28527.44|28527.44|0
1643119570000|2022-01-25 14:06:10|28520.37|28520.37|28520.37|28520.37|28520.37|28520.37|28520.37|28520.37|0
1643119580000|2022-01-25 14:06:20|28516.84|28516.84|28513.3|28513.3|28516.84|28516.84|28513.3|28513.3|0
1643119590000|2022-01-25 14:06:30|28509.77|28509.77|28509.77|28509.77|28509.77|28509.77|28509.77|28509.77|0
1643119600000|2022-01-25 14:06:40|28513.3|28513.3|28513.3|28513.3|28513.3|28513.3|28513.3|28513.3|0
1643119630000|2022-01-25 14:07:10|28509.77|28509.77|28498.35|28498.35|28509.77|28509.77|28498.35|28498.35|0
1643119640000|2022-01-25 14:07:20|28497.74|28497.74|28497.74|28497.74|28497.74|28497.74|28497.74|28497.74|0
1643119660000|2022-01-25 14:07:40|28494.21|28494.21|28494.21|28494.21|28494.21|28494.21|28494.21|28494.21|0
1643119670000|2022-01-25 14:07:50|28497.74|28497.74|28494.21|28494.21|28497.74|28497.74|28494.21|28494.21|0
1643119690000|2022-01-25 14:08:10|28497.74|28497.74|28497.74|28497.74|28497.74|28497.74|28497.74|28497.74|0
1643119700000|2022-01-25 14:08:20|28494.21|28494.21|28494.21|28494.21|28494.21|28494.21|28494.21|28494.21|0
1643119720000|2022-01-25 14:08:40|28490.67|28490.67|28490.43|28490.43|28490.67|28490.67|28490.43|28490.43|0
1643119730000|2022-01-25 14:08:50|28490.02|28490.02|28490.02|28490.02|28490.02|28490.02|28490.02|28490.02|0
1643119740000|2022-01-25 14:09:00|28493.56|28493.56|28500.63|28500.63|28500.63|28500.63|28493.56|28493.56|0
1643119750000|2022-01-25 14:09:10|28500.39|28500.39|28500.39|28500.39|28500.39|28500.39|28500.39|28500.39|0
1643119790000|2022-01-25 14:09:50|28500.14|28500.14|28503.68|28503.68|28503.68|28503.68|28500.14|28500.14|0
1643119800000|2022-01-25 14:10:00|28510.75|28510.75|28517.82|28517.82|28517.82|28517.82|28510.75|28510.75|0
1643119810000|2022-01-25 14:10:10|28521.35|28521.35|28517.82|28517.82|28521.35|28521.35|28517.82|28517.82|0
1643119830000|2022-01-25 14:10:30|28514.28|28514.28|28513.8|28513.8|28514.28|28514.28|28513.8|28513.8|0
1643119840000|2022-01-25 14:10:40|28517.33|28517.33|28517.33|28517.33|28517.33|28517.33|28517.33|28517.33|0
1643119850000|2022-01-25 14:10:50|28520.87|28520.87|28524.4|28524.4|28524.4|28524.4|28520.87|28520.87|0
1643119870000|2022-01-25 14:11:10|28517.33|28517.33|28517.33|28517.33|28517.33|28517.33|28517.33|28517.33|0
1643119880000|2022-01-25 14:11:20|28513.8|28513.8|28513.8|28513.8|28513.8|28513.8|28513.8|28513.8|0
1643119890000|2022-01-25 14:11:30|28517.33|28517.33|28517.33|28517.33|28517.33|28517.33|28517.33|28517.33|0
1643119900000|2022-01-25 14:11:40|28520.87|28520.87|28520.87|28520.87|28520.87|28520.87|28520.87|28520.87|0
1643119910000|2022-01-25 14:11:50|28520.46|28520.46|28520.46|28520.46|28520.46|28520.46|28520.46|28520.46|0
1643119920000|2022-01-25 14:12:00|28520.05|28520.05|28520.05|28520.05|28520.05|28520.05|28520.05|28520.05|0
1643119930000|2022-01-25 14:12:10|28523.58|28523.58|28523.58|28523.58|28523.58|28523.58|28523.58|28523.58|0
1643119940000|2022-01-25 14:12:20|28523.17|28523.17|28523.17|28523.17|28523.17|28523.17|28523.17|28523.17|0
1643119950000|2022-01-25 14:12:30|28516.1|28516.1|28516.1|28516.1|28516.1|28516.1|28516.1|28516.1|0
1643119960000|2022-01-25 14:12:40|28515.28|28515.28|28515.89|28515.89|28515.89|28515.89|28514.87|28514.87|0
1643119990000|2022-01-25 14:13:10|28512.35|28512.35|28511.94|28511.94|28512.35|28512.35|28511.94|28511.94|0
1643120000000|2022-01-25 14:13:20|28511.53|28511.53|28504.46|28504.46|28511.53|28511.53|28504.46|28504.46|0
1643120010000|2022-01-25 14:13:30|28500.93|28500.93|28500.93|28500.93|28500.93|28500.93|28500.93|28500.93|0
1643120020000|2022-01-25 14:13:40|28497.39|28497.39|28496.19|28496.19|28497.39|28497.39|28496.19|28496.19|0
1643120030000|2022-01-25 14:13:50|28495.78|28495.78|28495.78|28495.78|28495.78|28495.78|28495.78|28495.78|0
1643120040000|2022-01-25 14:14:00|28496.19|28496.19|28496.19|28496.19|28496.19|28496.19|28496.19|28496.19|0
1643120050000|2022-01-25 14:14:10|28492.65|28492.65|28496.19|28496.19|28496.19|28496.19|28492.65|28492.65|0
1643120070000|2022-01-25 14:14:30|28495.78|28495.78|28495.78|28495.78|28495.78|28495.78|28495.78|28495.78|0
1643120100000|2022-01-25 14:15:00|28492.24|28492.24|28492.24|28492.24|28492.24|28492.24|28492.24|28492.24|0
1643120130000|2022-01-25 14:15:30|28488.71|28488.71|28488.71|28488.71|28488.71|28488.71|28488.71|28488.71|0
1643120170000|2022-01-25 14:16:10|28492.24|28492.24|28492.24|28492.24|28492.24|28492.24|28492.24|28492.24|0
1643120180000|2022-01-25 14:16:20|28491.83|28491.83|28491.43|28491.43|28491.83|28491.83|28491.43|28491.43|0
1643120210000|2022-01-25 14:16:50|28494.96|28494.96|28494.55|28494.55|28494.96|28494.96|28494.55|28494.55|0
1643120230000|2022-01-25 14:17:10|28494.31|28494.31|28493.58|28493.58|28494.31|28494.31|28493.58|28493.58|0
1643120250000|2022-01-25 14:17:30|28490.05|28490.05|28494.18|28494.18|28494.18|28494.18|28490.05|28490.05|0
1643120260000|2022-01-25 14:17:40|28497.72|28497.72|28501.25|28501.25|28501.25|28501.25|28497.72|28497.72|0
1643120270000|2022-01-25 14:17:50|28497.72|28497.72|28497.72|28497.72|28497.72|28497.72|28497.72|28497.72|0
1643120280000|2022-01-25 14:18:00|28494.18|28494.18|28494.18|28494.18|28494.18|28494.18|28494.18|28494.18|0
1643120290000|2022-01-25 14:18:10|28494.59|28494.59|28494.59|28494.59|28494.59|28494.59|28494.59|28494.59|0
1643120300000|2022-01-25 14:18:20|28494.18|28494.18|28498.44|28498.44|28498.44|28498.44|28494.18|28494.18|0
1643120310000|2022-01-25 14:18:30|28499.04|28499.04|28499.04|28499.04|28499.04|28499.04|28499.04|28499.04|0
1643120330000|2022-01-25 14:18:50|28502.58|28502.58|28502.17|28502.17|28505.7|28505.7|28502.17|28502.17|0
1643120400000|2022-01-25 14:20:00|28501.76|28501.76|28501.35|28501.35|28501.76|28501.76|28501.35|28501.35|0
1643120420000|2022-01-25 14:20:20|28497.82|28497.82|28498.42|28498.42|28498.42|28498.42|28497.82|28497.82|0
1643120430000|2022-01-25 14:20:30|28497.82|28497.82|28494.28|28494.28|28497.82|28497.82|28494.28|28494.28|0
1643120440000|2022-01-25 14:20:40|28490.75|28490.75|28490.75|28490.75|28490.75|28490.75|28490.75|28490.75|0
1643120450000|2022-01-25 14:20:50|28487.21|28487.21|28487.21|28487.21|28487.21|28487.21|28487.21|28487.21|0
1643120460000|2022-01-25 14:21:00|28490.75|28490.75|28490.75|28490.75|28490.75|28490.75|28490.75|28490.75|0
1643120470000|2022-01-25 14:21:10|28487.21|28487.21|28487.21|28487.21|28487.21|28487.21|28487.21|28487.21|0
1643120480000|2022-01-25 14:21:20|28483.68|28483.68|28480.14|28480.14|28483.68|28483.68|28480.14|28480.14|0
1643120490000|2022-01-25 14:21:30|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|0
1643120500000|2022-01-25 14:21:40|28473.07|28473.07|28458.93|28458.93|28473.07|28473.07|28458.93|28458.93|0
1643120510000|2022-01-25 14:21:50|28458.33|28458.33|28458.33|28458.33|28458.33|28458.33|28458.33|28458.33|0
1643120520000|2022-01-25 14:22:00|28454.8|28454.8|28450.66|28450.66|28454.8|28454.8|28450.06|28450.06|0
1643120530000|2022-01-25 14:22:10|28457.73|28457.73|28457.73|28457.73|28457.73|28457.73|28457.73|28457.73|0
1643120540000|2022-01-25 14:22:20|28454.19|28454.19|28454.19|28454.19|28454.19|28454.19|28454.19|28454.19|0
1643120550000|2022-01-25 14:22:30|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|0
1643120570000|2022-01-25 14:22:50|28440.06|28440.06|28443.59|28443.59|28443.59|28443.59|28440.06|28440.06|0
1643120580000|2022-01-25 14:23:00|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|0
1643120600000|2022-01-25 14:23:20|28446.72|28446.72|28446.72|28446.72|28446.72|28446.72|28446.72|28446.72|0
1643120610000|2022-01-25 14:23:30|28446.23|28446.23|28446.96|28446.96|28446.96|28446.96|28446.23|28446.23|0
1643120620000|2022-01-25 14:23:40|28439.89|28439.89|28439.89|28439.89|28439.89|28439.89|28439.89|28439.89|0
1643120630000|2022-01-25 14:23:50|28439.48|28439.48|28435.34|28435.34|28439.48|28439.48|28435.34|28435.34|0
1643120640000|2022-01-25 14:24:00|28431.81|28431.81|28417.67|28417.67|28431.81|28431.81|28417.67|28417.67|0
1643120650000|2022-01-25 14:24:10|28407.06|28407.06|28403.53|28403.53|28407.06|28407.06|28403.53|28403.53|0
1643120660000|2022-01-25 14:24:20|28403.77|28403.77|28403.77|28403.77|28403.77|28403.77|28403.77|28403.77|0
1643120670000|2022-01-25 14:24:30|28407.3|28407.3|28407.3|28407.3|28407.3|28407.3|28407.3|28407.3|0
1643120680000|2022-01-25 14:24:40|28406.89|28406.89|28417.5|28417.5|28417.5|28417.5|28406.89|28406.89|0
1643120690000|2022-01-25 14:24:50|28413.96|28413.96|28406.89|28406.89|28413.96|28413.96|28406.89|28406.89|0
1643120700000|2022-01-25 14:25:00|28407.3|28407.3|28411.25|28411.25|28414.78|28414.78|28407.3|28407.3|0
1643120720000|2022-01-25 14:25:20|28411.66|28411.66|28411.66|28411.66|28411.66|28411.66|28411.66|28411.66|0
1643120730000|2022-01-25 14:25:30|28418.73|28418.73|28429.33|28429.33|28429.33|28429.33|28418.73|28418.73|0
1643120740000|2022-01-25 14:25:40|28432.87|28432.87|28432.87|28432.87|28436.4|28436.4|28432.87|28432.87|0
1643120750000|2022-01-25 14:25:50|28436.4|28436.4|28439.94|28439.94|28439.94|28439.94|28436.4|28436.4|0
1643120760000|2022-01-25 14:26:00|28436.4|28436.4|28436.4|28436.4|28436.4|28436.4|28436.4|28436.4|0
1643120780000|2022-01-25 14:26:20|28443.47|28443.47|28447.01|28447.01|28447.01|28447.01|28443.47|28443.47|0
1643120790000|2022-01-25 14:26:30|28443.47|28443.47|28447.01|28447.01|28447.01|28447.01|28443.47|28443.47|0
1643120800000|2022-01-25 14:26:40|28450.54|28450.54|28447.01|28447.01|28450.54|28450.54|28447.01|28447.01|0
1643120810000|2022-01-25 14:26:50|28439.94|28439.94|28439.94|28439.94|28439.94|28439.94|28439.94|28439.94|0
1643120820000|2022-01-25 14:27:00|28443.54|28443.54|28443.54|28443.54|28443.54|28443.54|28443.54|28443.54|0
1643120830000|2022-01-25 14:27:10|28440.01|28440.01|28440.01|28440.01|28440.01|28440.01|28440.01|28440.01|0
1643120840000|2022-01-25 14:27:20|28443.54|28443.54|28444.14|28444.14|28444.14|28444.14|28443.54|28443.54|0
1643120860000|2022-01-25 14:27:40|28447.68|28447.68|28451.21|28451.21|28451.21|28451.21|28447.68|28447.68|0
1643120880000|2022-01-25 14:28:00|28450.49|28450.49|28450.49|28450.49|28450.49|28450.49|28450.49|28450.49|0
1643120900000|2022-01-25 14:28:20|28449.89|28449.89|28450.49|28450.49|28450.49|28450.49|28449.89|28449.89|0
1643120910000|2022-01-25 14:28:30|28454.02|28454.02|28443.42|28443.42|28454.02|28454.02|28443.42|28443.42|0
1643120920000|2022-01-25 14:28:40|28439.88|28439.88|28439.88|28439.88|28439.88|28439.88|28439.88|28439.88|0
1643120930000|2022-01-25 14:28:50|28436.35|28436.35|28436.35|28436.35|28436.35|28436.35|28432.81|28432.81|0
1643120940000|2022-01-25 14:29:00|28432.81|28432.81|28428.87|28428.87|28432.81|28432.81|28428.87|28428.87|0
1643120950000|2022-01-25 14:29:10|28425.33|28425.33|28418.26|28418.26|28425.33|28425.33|28418.26|28418.26|0
1643120970000|2022-01-25 14:29:30|28414.73|28414.73|28411.19|28411.19|28414.73|28414.73|28411.19|28411.19|0
1643120980000|2022-01-25 14:29:40|28414.73|28414.73|28414.73|28414.73|28414.73|28414.73|28414.73|28414.73|0
1643120990000|2022-01-25 14:29:50|28411.19|28411.19|28414.73|28414.73|28414.73|28414.73|28411.19|28411.19|0
1643121000000|2022-01-25 14:30:00|28407.66|28407.66|28418.67|28418.67|28429.28|28429.28|28407.66|28407.66|0
1643121010000|2022-01-25 14:30:10|28415.14|28415.14|28414.54|28414.54|28415.14|28415.14|28414.54|28414.54|0
1643121020000|2022-01-25 14:30:20|28414.13|28414.13|28414.13|28414.13|28414.13|28414.13|28410.59|28410.59|0
1643121030000|2022-01-25 14:30:30|28417.66|28417.66|28427.67|28427.67|28428.27|28428.27|28417.66|28417.66|0
1643121040000|2022-01-25 14:30:40|28424.13|28424.13|28424.13|28424.13|28424.13|28424.13|28424.13|28424.13|0
1643121050000|2022-01-25 14:30:50|28427.67|28427.67|28448.88|28448.88|28448.88|28448.88|28427.67|28427.67|0
1643121060000|2022-01-25 14:31:00|28449.29|28449.29|28447.96|28447.96|28456.36|28456.36|28447.96|28447.96|0
1643121070000|2022-01-25 14:31:10|28444.43|28444.43|28433.82|28433.82|28444.43|28444.43|28433.82|28433.82|0
1643121080000|2022-01-25 14:31:20|28445.15|28445.15|28445.15|28445.15|28445.15|28445.15|28445.15|28445.15|0
1643121090000|2022-01-25 14:31:30|28448.69|28448.69|28445.15|28445.15|28448.69|28448.69|28441.62|28441.62|0
1643121100000|2022-01-25 14:31:40|28448.69|28448.69|28451.02|28451.02|28452.22|28452.22|28448.69|28448.69|0
1643121110000|2022-01-25 14:31:50|28447.49|28447.49|28447.49|28447.49|28447.49|28447.49|28440.42|28440.42|0
1643121120000|2022-01-25 14:32:00|28443.95|28443.95|28443.95|28443.95|28443.95|28443.95|28443.95|28443.95|0
1643121130000|2022-01-25 14:32:10|28447.49|28447.49|28447.49|28447.49|28451.02|28451.02|28447.49|28447.49|0
1643121140000|2022-01-25 14:32:20|28443.95|28443.95|28451.02|28451.02|28451.02|28451.02|28443.95|28443.95|0
1643121150000|2022-01-25 14:32:30|28447.49|28447.49|28443.95|28443.95|28451.02|28451.02|28443.95|28443.95|0
1643121160000|2022-01-25 14:32:40|28440.42|28440.42|28443.95|28443.95|28443.95|28443.95|28440.42|28440.42|0
1643121170000|2022-01-25 14:32:50|28436.88|28436.88|28440.42|28440.42|28440.42|28440.42|28433.35|28433.35|0
1643121180000|2022-01-25 14:33:00|28439.82|28439.82|28439.82|28439.82|28439.82|28439.82|28439.82|28439.82|0
1643121190000|2022-01-25 14:33:10|28442.12|28442.12|28449.84|28449.84|28453.14|28453.14|28442.12|28442.12|0
1643121200000|2022-01-25 14:33:20|28453.38|28453.38|28446.72|28446.72|28453.79|28453.79|28443.18|28443.18|0
1643121220000|2022-01-25 14:33:40|28450.25|28450.25|28450.25|28450.25|28450.25|28450.25|28446.72|28446.72|0
1643121230000|2022-01-25 14:33:50|28450.86|28450.86|28454.39|28454.39|28454.39|28454.39|28450.86|28450.86|0
1643121240000|2022-01-25 14:34:00|28447.32|28447.32|28450.86|28450.86|28454.39|28454.39|28447.32|28447.32|0
1643121250000|2022-01-25 14:34:10|28447.32|28447.32|28439.65|28439.65|28447.32|28447.32|28439.65|28439.65|0
1643121260000|2022-01-25 14:34:20|28440.47|28440.47|28425.92|28425.92|28444|28444|28425.92|28425.92|0
1643121270000|2022-01-25 14:34:30|28425.32|28425.32|28428.85|28428.85|28432.39|28432.39|28425.32|28425.32|0
1643121280000|2022-01-25 14:34:40|28432.39|28432.39|28436.52|28436.52|28436.52|28436.52|28432.39|28432.39|0
1643121290000|2022-01-25 14:34:50|28432.99|28432.99|28436.52|28436.52|28436.52|28436.52|28432.99|28432.99|0
1643121300000|2022-01-25 14:35:00|28432.99|28432.99|28429.45|28429.45|28432.99|28432.99|28429.45|28429.45|0
1643121310000|2022-01-25 14:35:10|28432.99|28432.99|28429.45|28429.45|28432.99|28432.99|28429.45|28429.45|0
1643121320000|2022-01-25 14:35:20|28425.92|28425.92|28409.76|28409.76|28425.92|28425.92|28409.76|28409.76|0
1643121330000|2022-01-25 14:35:30|28413.29|28413.29|28427.43|28427.43|28427.43|28427.43|28413.29|28413.29|0
1643121340000|2022-01-25 14:35:40|28430.97|28430.97|28423.9|28423.9|28430.97|28430.97|28423.9|28423.9|0
1643121350000|2022-01-25 14:35:50|28427.43|28427.43|28427.43|28427.43|28427.43|28427.43|28427.43|28427.43|0
1643121360000|2022-01-25 14:36:00|28434.5|28434.5|28435.7|28435.7|28435.7|28435.7|28432.17|28432.17|0
1643121370000|2022-01-25 14:36:10|28432.17|28432.17|28439.97|28439.97|28439.97|28439.97|28432.17|28432.17|0
1643121380000|2022-01-25 14:36:20|28440.38|28440.38|28436.84|28436.84|28450.98|28450.98|28436.84|28436.84|0
1643121390000|2022-01-25 14:36:30|28443.91|28443.91|28439.97|28439.97|28443.91|28443.91|28439.97|28439.97|0
1643121400000|2022-01-25 14:36:40|28443.5|28443.5|28443.5|28443.5|28443.5|28443.5|28443.5|28443.5|0
1643121410000|2022-01-25 14:36:50|28439.97|28439.97|28435.83|28435.83|28439.97|28439.97|28435.83|28435.83|0
1643121420000|2022-01-25 14:37:00|28435.1|28435.1|28442.77|28442.77|28442.77|28442.77|28435.1|28435.1|0
1643121430000|2022-01-25 14:37:10|28443.02|28443.02|28446.55|28446.55|28446.55|28446.55|28443.02|28443.02|0
1643121440000|2022-01-25 14:37:20|28453.62|28453.62|28461.51|28461.51|28461.51|28461.51|28453.62|28453.62|0
1643121450000|2022-01-25 14:37:30|28457.98|28457.98|28457.57|28457.57|28457.98|28457.98|28457.57|28457.57|0
1643121460000|2022-01-25 14:37:40|28454.03|28454.03|28450.5|28450.5|28454.03|28454.03|28450.5|28450.5|0
1643121470000|2022-01-25 14:37:50|28454.03|28454.03|28450.5|28450.5|28454.03|28454.03|28450.5|28450.5|0
1643121480000|2022-01-25 14:38:00|28454.03|28454.03|28459.37|28459.37|28459.37|28459.37|28454.03|28454.03|0
1643121490000|2022-01-25 14:38:10|28455.83|28455.83|28441.69|28441.69|28455.83|28455.83|28438.16|28438.16|0
1643121500000|2022-01-25 14:38:20|28445.23|28445.23|28441.69|28441.69|28445.23|28445.23|28441.69|28441.69|0
1643121510000|2022-01-25 14:38:30|28438.16|28438.16|28437.27|28437.27|28445.23|28445.23|28437.27|28437.27|0
1643121520000|2022-01-25 14:38:40|28444.34|28444.34|28444.34|28444.34|28444.34|28444.34|28444.34|28444.34|0
1643121530000|2022-01-25 14:38:50|28447.87|28447.87|28451.4|28451.4|28451.4|28451.4|28447.87|28447.87|0
1643121540000|2022-01-25 14:39:00|28447.87|28447.87|28444.34|28444.34|28447.87|28447.87|28440.8|28440.8|0
1643121550000|2022-01-25 14:39:10|28440.8|28440.8|28444.34|28444.34|28444.34|28444.34|28440.8|28440.8|0
1643121560000|2022-01-25 14:39:20|28440.8|28440.8|28432.72|28432.72|28440.8|28440.8|28432.72|28432.72|0
1643121570000|2022-01-25 14:39:30|28432.48|28432.48|28436.01|28436.01|28436.01|28436.01|28432.48|28432.48|0
1643121590000|2022-01-25 14:39:50|28439.55|28439.55|28436.25|28436.25|28439.79|28439.79|28436.25|28436.25|0
1643121600000|2022-01-25 14:40:00|28439.79|28439.79|28439.79|28439.79|28439.79|28439.79|28439.79|28439.79|0
1643121610000|2022-01-25 14:40:10|28436.25|28436.25|28436.25|28436.25|28436.25|28436.25|28436.25|28436.25|0
1643121620000|2022-01-25 14:40:20|28439.79|28439.79|28447.46|28447.46|28447.87|28447.87|28439.79|28439.79|0
1643121630000|2022-01-25 14:40:30|28454.53|28454.53|28443.93|28443.93|28454.53|28454.53|28443.93|28443.93|0
1643121640000|2022-01-25 14:40:40|28440.39|28440.39|28432.31|28432.31|28443.93|28443.93|28432.31|28432.31|0
1643121650000|2022-01-25 14:40:50|28425.24|28425.24|28421.1|28421.1|28425.24|28425.24|28421.1|28421.1|0
1643121660000|2022-01-25 14:41:00|28424.64|28424.64|28424.64|28424.64|28424.64|28424.64|28424.64|28424.64|0
1643121670000|2022-01-25 14:41:10|28425.24|28425.24|28432.31|28432.31|28432.31|28432.31|28425.24|28425.24|0
1643121680000|2022-01-25 14:41:20|28425.24|28425.24|28421.71|28421.71|28425.24|28425.24|28418.17|28418.17|0
1643121690000|2022-01-25 14:41:30|28418.17|28418.17|28414.03|28414.03|28418.17|28418.17|28414.03|28414.03|0
1643121700000|2022-01-25 14:41:40|28417.57|28417.57|28424.64|28424.64|28424.64|28424.64|28417.57|28417.57|0
1643121710000|2022-01-25 14:41:50|28421.1|28421.1|28421.1|28421.1|28421.1|28421.1|28421.1|28421.1|0
1643121720000|2022-01-25 14:42:00|28424.64|28424.64|28417.57|28417.57|28424.64|28424.64|28417.57|28417.57|0
1643121730000|2022-01-25 14:42:10|28414.03|28414.03|28414.03|28414.03|28414.03|28414.03|28414.03|28414.03|0
1643121740000|2022-01-25 14:42:20|28421.1|28421.1|28421.1|28421.1|28421.1|28421.1|28421.1|28421.1|0
1643121750000|2022-01-25 14:42:30|28417.57|28417.57|28417.57|28417.57|28417.57|28417.57|28417.57|28417.57|0
1643121760000|2022-01-25 14:42:40|28417.98|28417.98|28435.65|28435.65|28439.19|28439.19|28417.98|28417.98|0
1643121770000|2022-01-25 14:42:50|28432.12|28432.12|28428.58|28428.58|28432.12|28432.12|28425.05|28425.05|0
1643121780000|2022-01-25 14:43:00|28432.12|28432.12|28424.64|28424.64|28432.12|28432.12|28424.64|28424.64|0
1643121800000|2022-01-25 14:43:20|28403.43|28403.43|28410.5|28410.5|28410.5|28410.5|28403.43|28403.43|0
1643121810000|2022-01-25 14:43:30|28406.96|28406.96|28406.96|28406.96|28406.96|28406.96|28406.96|28406.96|0
1643121820000|2022-01-25 14:43:40|28403.43|28403.43|28408.17|28408.17|28408.17|28408.17|28403.43|28403.43|0
1643121830000|2022-01-25 14:43:50|28404.63|28404.63|28408.17|28408.17|28408.17|28408.17|28404.63|28404.63|0
1643121840000|2022-01-25 14:44:00|28411.7|28411.7|28418.77|28418.77|28418.77|28418.77|28408.17|28408.17|0
1643121850000|2022-01-25 14:44:10|28422.31|28422.31|28429.38|28429.38|28429.38|28429.38|28418.77|28418.77|0
1643121860000|2022-01-25 14:44:20|28439.98|28439.98|28436.45|28436.45|28439.98|28439.98|28436.45|28436.45|0
1643121870000|2022-01-25 14:44:30|28439.98|28439.98|28436.45|28436.45|28439.98|28439.98|28432.91|28432.91|0
1643121880000|2022-01-25 14:44:40|28432.91|28432.91|28432.91|28432.91|28432.91|28432.91|28432.91|28432.91|0
1643121890000|2022-01-25 14:44:50|28436.45|28436.45|28443.52|28443.52|28443.52|28443.52|28436.45|28436.45|0
1643121900000|2022-01-25 14:45:00|28436.45|28436.45|28410.21|28410.21|28436.45|28436.45|28410.21|28410.21|0
1643121910000|2022-01-25 14:45:10|28409.8|28409.8|28405.66|28405.66|28409.8|28409.8|28402.13|28402.13|0
1643121920000|2022-01-25 14:45:20|28409.2|28409.2|28409.2|28409.2|28409.2|28409.2|28409.2|28409.2|0
1643121930000|2022-01-25 14:45:30|28408.79|28408.79|28401.12|28401.12|28408.79|28408.79|28401.12|28401.12|0
1643121940000|2022-01-25 14:45:40|28397.58|28397.58|28401.12|28401.12|28401.12|28401.12|28397.58|28397.58|0
1643121950000|2022-01-25 14:45:50|28397.58|28397.58|28387.8|28387.8|28398.4|28398.4|28387.8|28387.8|0
1643121960000|2022-01-25 14:46:00|28377.19|28377.19|28373.66|28373.66|28377.19|28377.19|28370.12|28370.12|0
1643121970000|2022-01-25 14:46:10|28374.26|28374.26|28377.38|28377.38|28377.79|28377.79|28374.26|28374.26|0
1643121980000|2022-01-25 14:46:20|28373.85|28373.85|28395.06|28395.06|28395.06|28395.06|28373.85|28373.85|0
1643121990000|2022-01-25 14:46:30|28391.52|28391.52|28405.66|28405.66|28405.66|28405.66|28391.52|28391.52|0
1643122000000|2022-01-25 14:46:40|28409.2|28409.2|28412.73|28412.73|28412.73|28412.73|28409.2|28409.2|0
1643122010000|2022-01-25 14:46:50|28405.66|28405.66|28401.64|28401.64|28405.66|28405.66|28401.64|28401.64|0
1643122020000|2022-01-25 14:47:00|28402.24|28402.24|28405.78|28405.78|28405.78|28405.78|28402.24|28402.24|0
1643122030000|2022-01-25 14:47:10|28409.31|28409.31|28409.31|28409.31|28409.31|28409.31|28409.31|28409.31|0
1643122040000|2022-01-25 14:47:20|28412.85|28412.85|28416.38|28416.38|28419.92|28419.92|28412.85|28412.85|0
1643122050000|2022-01-25 14:47:30|28412.85|28412.85|28405.78|28405.78|28412.85|28412.85|28405.78|28405.78|0
1643122060000|2022-01-25 14:47:40|28402.24|28402.24|28401.64|28401.64|28402.24|28402.24|28401.64|28401.64|0
1643122070000|2022-01-25 14:47:50|28394.57|28394.57|28391.04|28391.04|28394.57|28394.57|28391.04|28391.04|0
1643122080000|2022-01-25 14:48:00|28390.44|28390.44|28383.37|28383.37|28390.44|28390.44|28383.37|28383.37|0
1643122090000|2022-01-25 14:48:10|28386.9|28386.9|28386.9|28386.9|28386.9|28386.9|28386.9|28386.9|0
1643122100000|2022-01-25 14:48:20|28390.44|28390.44|28390.44|28390.44|28390.44|28390.44|28390.44|28390.44|0
1643122120000|2022-01-25 14:48:40|28401.04|28401.04|28393.97|28393.97|28401.04|28401.04|28390.44|28390.44|0
1643122130000|2022-01-25 14:48:50|28394.79|28394.79|28391.26|28391.26|28394.79|28394.79|28391.26|28391.26|0
1643122140000|2022-01-25 14:49:00|28387.72|28387.72|28387.72|28387.72|28387.72|28387.72|28387.72|28387.72|0
1643122150000|2022-01-25 14:49:10|28387.31|28387.31|28394.38|28394.38|28394.38|28394.38|28387.31|28387.31|0
1643122160000|2022-01-25 14:49:20|28397.92|28397.92|28383.78|28383.78|28397.92|28397.92|28383.78|28383.78|0
1643122170000|2022-01-25 14:49:30|28383.18|28383.18|28382.57|28382.57|28383.18|28383.18|28382.57|28382.57|0
1643122180000|2022-01-25 14:49:40|28386.11|28386.11|28382.57|28382.57|28386.11|28386.11|28382.57|28382.57|0
1643122190000|2022-01-25 14:49:50|28386.11|28386.11|28386.11|28386.11|28386.11|28386.11|28386.11|28386.11|0
1643122210000|2022-01-25 14:50:10|28379.04|28379.04|28371.73|28371.73|28379.04|28379.04|28364.9|28364.9|0
1643122220000|2022-01-25 14:50:20|28378.8|28378.8|28382.33|28382.33|28382.33|28382.33|28378.8|28378.8|0
1643122230000|2022-01-25 14:50:30|28382.74|28382.74|28404.55|28404.55|28404.55|28404.55|28382.74|28382.74|0
1643122240000|2022-01-25 14:50:40|28397.48|28397.48|28390.41|28390.41|28397.48|28397.48|28390.41|28390.41|0
1643122250000|2022-01-25 14:50:50|28393.95|28393.95|28404.55|28404.55|28404.55|28404.55|28393.95|28393.95|0
1643122260000|2022-01-25 14:51:00|28397.48|28397.48|28397.48|28397.48|28397.48|28397.48|28397.48|28397.48|0
1643122270000|2022-01-25 14:51:10|28396.88|28396.88|28399.82|28399.82|28399.82|28399.82|28396.28|28396.28|0
1643122280000|2022-01-25 14:51:20|28392.75|28392.75|28392.75|28392.75|28392.75|28392.75|28389.21|28389.21|0
1643122290000|2022-01-25 14:51:30|28389.21|28389.21|28385.43|28385.43|28389.21|28389.21|28385.43|28385.43|0
1643122300000|2022-01-25 14:51:40|28381.9|28381.9|28378.36|28378.36|28381.9|28381.9|28378.36|28378.36|0
1643122310000|2022-01-25 14:51:50|28385.43|28385.43|28388.97|28388.97|28388.97|28388.97|28385.43|28385.43|0
1643122320000|2022-01-25 14:52:00|28389.21|28389.21|28389.21|28389.21|28389.21|28389.21|28389.21|28389.21|0
1643122330000|2022-01-25 14:52:10|28382.14|28382.14|28389.21|28389.21|28389.21|28389.21|28382.14|28382.14|0
1643122340000|2022-01-25 14:52:20|28388.61|28388.61|28385.08|28385.08|28388.61|28388.61|28381.54|28381.54|0
1643122350000|2022-01-25 14:52:30|28392.15|28392.15|28395.68|28395.68|28395.68|28395.68|28392.15|28392.15|0
1643122360000|2022-01-25 14:52:40|28399.22|28399.22|28391.54|28391.54|28399.22|28399.22|28391.54|28391.54|0
1643122370000|2022-01-25 14:52:50|28390.34|28390.34|28379.74|28379.74|28390.34|28390.34|28379.74|28379.74|0
1643122380000|2022-01-25 14:53:00|28379.33|28379.33|28372.26|28372.26|28379.33|28379.33|28372.26|28372.26|0
1643122390000|2022-01-25 14:53:10|28371.66|28371.66|28366.92|28366.92|28371.66|28371.66|28366.32|28366.32|0
1643122410000|2022-01-25 14:53:30|28373.99|28373.99|28374.59|28374.59|28374.59|28374.59|28373.99|28373.99|0
1643122430000|2022-01-25 14:53:50|28371.06|28371.06|28374.59|28374.59|28374.59|28374.59|28371.06|28371.06|0
1643122440000|2022-01-25 14:54:00|28371.06|28371.06|28366.39|28366.39|28371.06|28371.06|28366.39|28366.39|0
1643122450000|2022-01-25 14:54:10|28369.92|28369.92|28369.92|28369.92|28373.46|28373.46|28369.92|28369.92|0
1643122460000|2022-01-25 14:54:20|28373.46|28373.46|28369.92|28369.92|28373.46|28373.46|28369.92|28369.92|0
1643122470000|2022-01-25 14:54:30|28366.39|28366.39|28366.39|28366.39|28366.39|28366.39|28366.39|28366.39|0
1643122480000|2022-01-25 14:54:40|28362.85|28362.85|28362.25|28362.25|28362.85|28362.85|28362.25|28362.25|0
1643122490000|2022-01-25 14:54:50|28358.72|28358.72|28358.72|28358.72|28358.72|28358.72|28358.72|28358.72|0
1643122500000|2022-01-25 14:55:00|28344.58|28344.58|28348.11|28348.11|28348.11|28348.11|28344.58|28344.58|0
1643122510000|2022-01-25 14:55:10|28351.65|28351.65|28351.65|28351.65|28351.65|28351.65|28351.65|28351.65|0
1643122530000|2022-01-25 14:55:30|28355.18|28355.18|28355.18|28355.18|28355.18|28355.18|28355.18|28355.18|0
1643122540000|2022-01-25 14:55:40|28354.94|28354.94|28354.94|28354.94|28354.94|28354.94|28354.94|28354.94|0
1643122550000|2022-01-25 14:55:50|28358.47|28358.47|28354.94|28354.94|28358.47|28358.47|28354.94|28354.94|0
1643122560000|2022-01-25 14:56:00|28362.01|28362.01|28358.47|28358.47|28362.01|28362.01|28354.94|28354.94|0
1643122570000|2022-01-25 14:56:10|28357.27|28357.27|28350.2|28350.2|28357.27|28357.27|28350.2|28350.2|0
1643122580000|2022-01-25 14:56:20|28346.67|28346.67|28343.13|28343.13|28346.67|28346.67|28343.13|28343.13|0
1643122590000|2022-01-25 14:56:30|28346.67|28346.67|28346.67|28346.67|28346.67|28346.67|28346.67|28346.67|0
1643122610000|2022-01-25 14:56:50|28350.2|28350.2|28346.67|28346.67|28353.74|28353.74|28346.67|28346.67|0
1643122630000|2022-01-25 14:57:10|28346.07|28346.07|28346.07|28346.07|28346.07|28346.07|28346.07|28346.07|0
1643122640000|2022-01-25 14:57:20|28342.53|28342.53|28338.59|28338.59|28342.53|28342.53|28338.59|28338.59|0
1643122650000|2022-01-25 14:57:30|28338.18|28338.18|28337.58|28337.58|28338.18|28338.18|28337.58|28337.58|0
1643122660000|2022-01-25 14:57:40|28337.09|28337.09|28340.38|28340.38|28340.38|28340.38|28336.85|28336.85|0
1643122670000|2022-01-25 14:57:50|28336.85|28336.85|28327.38|28327.38|28336.85|28336.85|28327.38|28327.38|0
1643122680000|2022-01-25 14:58:00|28320.31|28320.31|28317.01|28317.01|28320.31|28320.31|28316.77|28316.77|0
1643122690000|2022-01-25 14:58:10|28324.08|28324.08|28329.42|28329.42|28329.42|28329.42|28324.08|28324.08|0
1643122700000|2022-01-25 14:58:20|28322.35|28322.35|28322.35|28322.35|28322.35|28322.35|28322.35|28322.35|0
1643122710000|2022-01-25 14:58:30|28318.82|28318.82|28317.62|28317.62|28318.82|28318.82|28317.62|28317.62|0
1643122720000|2022-01-25 14:58:40|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|28314.08|0
1643122740000|2022-01-25 14:59:00|28307.01|28307.01|28307.01|28307.01|28307.01|28307.01|28307.01|28307.01|0
1643122750000|2022-01-25 14:59:10|28310.55|28310.55|28310.55|28310.55|28310.55|28310.55|28310.55|28310.55|0
1643122760000|2022-01-25 14:59:20|28314.08|28314.08|28320.74|28320.74|28320.74|28320.74|28313.67|28313.67|0
1643122770000|2022-01-25 14:59:30|28317.21|28317.21|28316.96|28316.96|28317.21|28317.21|28316.96|28316.96|0
1643122790000|2022-01-25 14:59:50|28302.82|28302.82|28302.22|28302.22|28302.82|28302.82|28302.22|28302.22|0
1643122800000|2022-01-25 15:00:00|28305.76|28305.76|28313.62|28313.62|28313.62|28313.62|28305.35|28305.35|0
1643122810000|2022-01-25 15:00:10|28310.08|28310.08|28310.08|28310.08|28310.08|28310.08|28310.08|28310.08|0
1643122820000|2022-01-25 15:00:20|28317.15|28317.15|28314.22|28314.22|28317.75|28317.75|28314.22|28314.22|0
1643122830000|2022-01-25 15:00:30|28306.55|28306.55|28306.55|28306.55|28306.55|28306.55|28306.55|28306.55|0
1643122840000|2022-01-25 15:00:40|28310.08|28310.08|28310.08|28310.08|28310.08|28310.08|28310.08|28310.08|0
1643122850000|2022-01-25 15:00:50|28295.94|28295.94|28288.47|28288.47|28295.94|28295.94|28288.47|28288.47|0
1643122860000|2022-01-25 15:01:00|28284.93|28284.93|28292|28292|28292|28292|28284.93|28284.93|0
1643122870000|2022-01-25 15:01:10|28291.4|28291.4|28289.19|28289.19|28291.4|28291.4|28289.19|28289.19|0
1643122880000|2022-01-25 15:01:20|28288.78|28288.78|28278.17|28278.17|28288.78|28288.78|28278.17|28278.17|0
1643122900000|2022-01-25 15:01:40|28281.71|28281.71|28292.31|28292.31|28292.31|28292.31|28281.71|28281.71|0
1643122920000|2022-01-25 15:02:00|28281.71|28281.71|28270.5|28270.5|28281.71|28281.71|28266.97|28266.97|0
1643122930000|2022-01-25 15:02:10|28263.43|28263.43|28263.43|28263.43|28263.43|28263.43|28263.43|28263.43|0
1643122940000|2022-01-25 15:02:20|28266.97|28266.97|28270.5|28270.5|28270.5|28270.5|28266.97|28266.97|0
1643122950000|2022-01-25 15:02:30|28271.1|28271.1|28271.1|28271.1|28271.1|28271.1|28271.1|28271.1|0
1643122960000|2022-01-25 15:02:40|28267.57|28267.57|28260.5|28260.5|28267.57|28267.57|28260.5|28260.5|0
1643122980000|2022-01-25 15:03:00|28267.57|28267.57|28267.57|28267.57|28267.57|28267.57|28267.57|28267.57|0
1643122990000|2022-01-25 15:03:10|28271.1|28271.1|28271.1|28271.1|28271.1|28271.1|28271.1|28271.1|0
1643123000000|2022-01-25 15:03:20|28269.3|28269.3|28269.3|28269.3|28269.3|28269.3|28269.3|28269.3|0
1643123010000|2022-01-25 15:03:30|28268.82|28268.82|28268.41|28268.41|28268.82|28268.82|28264.87|28264.87|0
1643123030000|2022-01-25 15:03:50|28271.94|28271.94|28271.94|28271.94|28271.94|28271.94|28271.94|28271.94|0
1643123040000|2022-01-25 15:04:00|28268.41|28268.41|28267.81|28267.81|28268.41|28268.41|28267.81|28267.81|0
1643123050000|2022-01-25 15:04:10|28267.2|28267.2|28267.81|28267.81|28267.81|28267.81|28267.2|28267.2|0
1643123070000|2022-01-25 15:04:30|28268.22|28268.22|28271.75|28271.75|28271.75|28271.75|28268.22|28268.22|0
1643123080000|2022-01-25 15:04:40|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|0
1643123100000|2022-01-25 15:05:00|28285.89|28285.89|28285.29|28285.29|28285.89|28285.89|28285.29|28285.29|0
1643123110000|2022-01-25 15:05:10|28288.82|28288.82|28289.42|28289.42|28289.42|28289.42|28288.82|28288.82|0
1643123120000|2022-01-25 15:05:20|28285.89|28285.89|28282.35|28282.35|28285.89|28285.89|28282.35|28282.35|0
1643123130000|2022-01-25 15:05:30|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|28275.28|0
1643123150000|2022-01-25 15:05:50|28274.68|28274.68|28274.68|28274.68|28274.68|28274.68|28274.68|28274.68|0
1643123160000|2022-01-25 15:06:00|28271.15|28271.15|28271.15|28271.15|28271.15|28271.15|28271.15|28271.15|0
1643123170000|2022-01-25 15:06:10|28274.68|28274.68|28263.26|28263.26|28278.22|28278.22|28263.26|28263.26|0
1643123180000|2022-01-25 15:06:20|28263.67|28263.67|28263.67|28263.67|28263.67|28263.67|28263.67|28263.67|0
1643123190000|2022-01-25 15:06:30|28267.2|28267.2|28266.6|28266.6|28267.2|28267.2|28266.6|28266.6|0
1643123200000|2022-01-25 15:06:40|28263.07|28263.07|28258.71|28258.71|28263.07|28263.07|28258.71|28258.71|0
1643123210000|2022-01-25 15:06:50|28262.25|28262.25|28262.25|28262.25|28262.25|28262.25|28262.25|28262.25|0
1643123220000|2022-01-25 15:07:00|28265.78|28265.78|28265.78|28265.78|28265.78|28265.78|28265.78|28265.78|0
1643123230000|2022-01-25 15:07:10|28279.92|28279.92|28279.92|28279.92|28279.92|28279.92|28279.92|28279.92|0
1643123250000|2022-01-25 15:07:30|28279.32|28279.32|28282.86|28282.86|28282.86|28282.86|28275.79|28275.79|0
1643123270000|2022-01-25 15:07:50|28286.39|28286.39|28286.39|28286.39|28286.39|28286.39|28286.39|28286.39|0
1643123280000|2022-01-25 15:08:00|28293.46|28293.46|28289.93|28289.93|28293.46|28293.46|28289.93|28289.93|0
1643123300000|2022-01-25 15:08:20|28297|28297|28300.53|28300.53|28300.53|28300.53|28297|28297|0
1643123310000|2022-01-25 15:08:30|28297|28297|28286.39|28286.39|28297|28297|28286.39|28286.39|0
1643123320000|2022-01-25 15:08:40|28289.93|28289.93|28289.93|28289.93|28289.93|28289.93|28289.93|28289.93|0
1643123350000|2022-01-25 15:09:10|28289.52|28289.52|28289.52|28289.52|28289.52|28289.52|28289.52|28289.52|0
1643123360000|2022-01-25 15:09:20|28289.11|28289.11|28289.11|28289.11|28289.11|28289.11|28289.11|28289.11|0
1643123380000|2022-01-25 15:09:40|28292.64|28292.64|28292.64|28292.64|28292.64|28292.64|28292.64|28292.64|0
1643123390000|2022-01-25 15:09:50|28292.23|28292.23|28292.23|28292.23|28292.23|28292.23|28292.23|28292.23|0
1643123400000|2022-01-25 15:10:00|28285.16|28285.16|28285.16|28285.16|28285.16|28285.16|28285.16|28285.16|0
1643123440000|2022-01-25 15:10:40|28288.7|28288.7|28275.45|28275.45|28288.7|28288.7|28275.45|28275.45|0
1643123450000|2022-01-25 15:10:50|28278.98|28278.98|28278.74|28278.74|28278.98|28278.98|28278.74|28278.74|0
1643123460000|2022-01-25 15:11:00|28275.21|28275.21|28275.21|28275.21|28275.21|28275.21|28271.67|28271.67|0
1643123470000|2022-01-25 15:11:10|28264.6|28264.6|28267.73|28267.73|28268.14|28268.14|28264.6|28264.6|0
1643123500000|2022-01-25 15:11:40|28271.26|28271.26|28265.32|28265.32|28271.26|28271.26|28265.32|28265.32|0
1643123510000|2022-01-25 15:11:50|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|28261.79|0
1643123520000|2022-01-25 15:12:00|28258.25|28258.25|28258.25|28258.25|28258.25|28258.25|28258.25|28258.25|0
1643123530000|2022-01-25 15:12:10|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|28254.72|0
1643123540000|2022-01-25 15:12:20|28253.52|28253.52|28256.23|28256.23|28256.23|28256.23|28252.7|28252.7|0
1643123560000|2022-01-25 15:12:40|28263.3|28263.3|28263.3|28263.3|28263.3|28263.3|28263.3|28263.3|0
1643123570000|2022-01-25 15:12:50|28259.77|28259.77|28257.24|28257.24|28260.37|28260.37|28253.3|28253.3|0
1643123580000|2022-01-25 15:13:00|28264.31|28264.31|28264.31|28264.31|28264.31|28264.31|28264.31|28264.31|0
1643123590000|2022-01-25 15:13:10|28260.78|28260.78|28260.78|28260.78|28260.78|28260.78|28260.78|28260.78|0
1643123600000|2022-01-25 15:13:20|28257.24|28257.24|28253.71|28253.71|28257.24|28257.24|28253.71|28253.71|0
1643123620000|2022-01-25 15:13:40|28253.3|28253.3|28253.3|28253.3|28253.3|28253.3|28253.3|28253.3|0
1643123630000|2022-01-25 15:13:50|28260.37|28260.37|28260.37|28260.37|28260.37|28260.37|28260.37|28260.37|0
1643123640000|2022-01-25 15:14:00|28260.61|28260.61|28267.68|28267.68|28267.68|28267.68|28260.61|28260.61|0
1643123660000|2022-01-25 15:14:20|28267.92|28267.92|28271.87|28271.87|28271.87|28271.87|28267.92|28267.92|0
1643123670000|2022-01-25 15:14:30|28282.47|28282.47|28282.47|28282.47|28282.47|28282.47|28282.47|28282.47|0
1643123690000|2022-01-25 15:14:50|28286.61|28286.61|28286.85|28286.85|28286.85|28286.85|28286.61|28286.61|0
1643123700000|2022-01-25 15:15:00|28290.38|28290.38|28293.92|28293.92|28293.92|28293.92|28290.38|28290.38|0
1643123710000|2022-01-25 15:15:10|28297.45|28297.45|28294.33|28294.33|28297.86|28297.86|28294.33|28294.33|0
1643123730000|2022-01-25 15:15:30|28290.79|28290.79|28290.79|28290.79|28290.79|28290.79|28290.79|28290.79|0
1643123740000|2022-01-25 15:15:40|28308.47|28308.47|28304.93|28304.93|28308.47|28308.47|28304.93|28304.93|0
1643123750000|2022-01-25 15:15:50|28301.4|28301.4|28304.93|28304.93|28304.93|28304.93|28301.4|28301.4|0
1643123760000|2022-01-25 15:16:00|28305.53|28305.53|28306.35|28306.35|28306.35|28306.35|28305.53|28305.53|0
1643123770000|2022-01-25 15:16:10|28313.42|28313.42|28312.22|28312.22|28313.42|28313.42|28312.22|28312.22|0
1643123780000|2022-01-25 15:16:20|28311.62|28311.62|28315.76|28315.76|28316.36|28316.36|28311.62|28311.62|0
1643123790000|2022-01-25 15:16:30|28322.83|28322.83|28322.83|28322.83|28322.83|28322.83|28322.83|28322.83|0
1643123800000|2022-01-25 15:16:40|28323.43|28323.43|28323.43|28323.43|28323.43|28323.43|28323.43|28323.43|0
1643123810000|2022-01-25 15:16:50|28322.83|28322.83|28323.43|28323.43|28323.43|28323.43|28322.83|28322.83|0
1643123820000|2022-01-25 15:17:00|28319.89|28319.89|28321.58|28321.58|28321.58|28321.58|28319.89|28319.89|0
1643123830000|2022-01-25 15:17:10|28314.51|28314.51|28321.58|28321.58|28321.58|28321.58|28314.51|28314.51|0
1643123840000|2022-01-25 15:17:20|28318.04|28318.04|28310.97|28310.97|28318.04|28318.04|28310.97|28310.97|0
1643123850000|2022-01-25 15:17:30|28310.56|28310.56|28313.69|28313.69|28314.1|28314.1|28310.56|28310.56|0
1643123880000|2022-01-25 15:18:00|28317.22|28317.22|28327.83|28327.83|28327.83|28327.83|28317.22|28317.22|0
1643123900000|2022-01-25 15:18:20|28329.03|28329.03|28332.97|28332.97|28332.97|28332.97|28329.03|28329.03|0
1643123910000|2022-01-25 15:18:30|28350.65|28350.65|28351.3|28351.3|28351.3|28351.3|28350.65|28350.65|0
1643123920000|2022-01-25 15:18:40|28344.23|28344.23|28344.23|28344.23|28344.23|28344.23|28344.23|28344.23|0
1643123930000|2022-01-25 15:18:50|28340.7|28340.7|28340.7|28340.7|28340.7|28340.7|28340.7|28340.7|0
1643123940000|2022-01-25 15:19:00|28347.77|28347.77|28347.77|28347.77|28351.3|28351.3|28347.77|28347.77|0
1643123950000|2022-01-25 15:19:10|28347.17|28347.17|28346.56|28346.56|28347.17|28347.17|28346.56|28346.56|0
1643123960000|2022-01-25 15:19:20|28353.63|28353.63|28353.63|28353.63|28353.63|28353.63|28353.63|28353.63|0
1643123970000|2022-01-25 15:19:30|28353.22|28353.22|28349.69|28349.69|28353.22|28353.22|28349.69|28349.69|0
1643124000000|2022-01-25 15:20:00|28350.1|28350.1|28346.56|28346.56|28350.1|28350.1|28346.56|28346.56|0
1643124010000|2022-01-25 15:20:10|28350.1|28350.1|28353.63|28353.63|28353.63|28353.63|28350.1|28350.1|0
1643124020000|2022-01-25 15:20:20|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|0
1643124030000|2022-01-25 15:20:30|28353.63|28353.63|28356.93|28356.93|28356.93|28356.93|28353.39|28353.39|0
1643124040000|2022-01-25 15:20:40|28353.39|28353.39|28353.39|28353.39|28353.39|28353.39|28353.39|28353.39|0
1643124050000|2022-01-25 15:20:50|28356.93|28356.93|28356.93|28356.93|28356.93|28356.93|28356.93|28356.93|0
1643124060000|2022-01-25 15:21:00|28360.46|28360.46|28356.93|28356.93|28360.46|28360.46|28356.93|28356.93|0
1643124070000|2022-01-25 15:21:10|28353.39|28353.39|28349.86|28349.86|28353.39|28353.39|28349.86|28349.86|0
1643124080000|2022-01-25 15:21:20|28346.32|28346.32|28346.32|28346.32|28346.32|28346.32|28346.32|28346.32|0
1643124090000|2022-01-25 15:21:30|28342.79|28342.79|28342.79|28342.79|28342.79|28342.79|28342.79|28342.79|0
1643124100000|2022-01-25 15:21:40|28349.86|28349.86|28364|28364|28364|28364|28349.86|28349.86|0
1643124110000|2022-01-25 15:21:50|28360.46|28360.46|28364|28364|28364|28364|28356.93|28356.93|0
1643124120000|2022-01-25 15:22:00|28364.41|28364.41|28353.8|28353.8|28364.41|28364.41|28353.8|28353.8|0
1643124160000|2022-01-25 15:22:40|28354.4|28354.4|28347.33|28347.33|28354.4|28354.4|28347.33|28347.33|0
1643124170000|2022-01-25 15:22:50|28343.8|28343.8|28340.26|28340.26|28343.8|28343.8|28340.26|28340.26|0
1643124180000|2022-01-25 15:23:00|28343.8|28343.8|28343.8|28343.8|28343.8|28343.8|28343.8|28343.8|0
1643124190000|2022-01-25 15:23:10|28357.94|28357.94|28357.94|28357.94|28357.94|28357.94|28357.94|28357.94|0
1643124210000|2022-01-25 15:23:30|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|0
1643124220000|2022-01-25 15:23:40|28365.01|28365.01|28368.54|28368.54|28368.54|28368.54|28365.01|28365.01|0
1643124230000|2022-01-25 15:23:50|28372.08|28372.08|28372.08|28372.08|28375.61|28375.61|28372.08|28372.08|0
1643124240000|2022-01-25 15:24:00|28375.61|28375.61|28372.08|28372.08|28375.61|28375.61|28372.08|28372.08|0
1643124280000|2022-01-25 15:24:40|28379.15|28379.15|28379.15|28379.15|28379.15|28379.15|28379.15|28379.15|0
1643124290000|2022-01-25 15:24:50|28379.39|28379.39|28383.41|28383.41|28383.41|28383.41|28379.39|28379.39|0
1643124300000|2022-01-25 15:25:00|28386.94|28386.94|28386.94|28386.94|28394.01|28394.01|28386.94|28386.94|0
1643124310000|2022-01-25 15:25:10|28387.54|28387.54|28399.16|28399.16|28399.57|28399.57|28387.54|28387.54|0
1643124330000|2022-01-25 15:25:30|28395.62|28395.62|28392.09|28392.09|28395.62|28395.62|28392.09|28392.09|0
1643124340000|2022-01-25 15:25:40|28393.29|28393.29|28392.88|28392.88|28393.29|28393.29|28392.88|28392.88|0
1643124350000|2022-01-25 15:25:50|28399.95|28399.95|28403.49|28403.49|28403.49|28403.49|28399.95|28399.95|0
1643124360000|2022-01-25 15:26:00|28402.89|28402.89|28406.66|28406.66|28406.66|28406.66|28402.89|28402.89|0
1643124370000|2022-01-25 15:26:10|28406.06|28406.06|28408.39|28408.39|28415.46|28415.46|28404.86|28404.86|0
1643124380000|2022-01-25 15:26:20|28409|28409|28412.53|28412.53|28412.53|28412.53|28409|28409|0
1643124390000|2022-01-25 15:26:30|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|0
1643124400000|2022-01-25 15:26:40|28413.35|28413.35|28412.94|28412.94|28413.35|28413.35|28412.94|28412.94|0
1643124410000|2022-01-25 15:26:50|28420.01|28420.01|28421.21|28421.21|28421.21|28421.21|28420.01|28420.01|0
1643124420000|2022-01-25 15:27:00|28421.81|28421.81|28418.28|28418.28|28421.81|28421.81|28418.28|28418.28|0
1643124430000|2022-01-25 15:27:10|28425.35|28425.35|28425.35|28425.35|28425.35|28425.35|28425.35|28425.35|0
1643124440000|2022-01-25 15:27:20|28418.28|28418.28|28418.28|28418.28|28418.28|28418.28|28418.28|28418.28|0
1643124450000|2022-01-25 15:27:30|28421.81|28421.81|28421.81|28421.81|28425.35|28425.35|28421.81|28421.81|0
1643124460000|2022-01-25 15:27:40|28422.3|28422.3|28418.76|28418.76|28422.3|28422.3|28418.76|28418.76|0
1643124490000|2022-01-25 15:28:10|28422.3|28422.3|28432.9|28432.9|28432.9|28432.9|28422.3|28422.3|0
1643124500000|2022-01-25 15:28:20|28439.97|28439.97|28437.64|28437.64|28441.17|28441.17|28437.64|28437.64|0
1643124510000|2022-01-25 15:28:30|28437.88|28437.88|28445.55|28445.55|28446.37|28446.37|28437.88|28437.88|0
1643124530000|2022-01-25 15:28:50|28452.62|28452.62|28452.62|28452.62|28452.62|28452.62|28452.62|28452.62|0
1643124540000|2022-01-25 15:29:00|28456.16|28456.16|28456.16|28456.16|28456.16|28456.16|28456.16|28456.16|0
1643124550000|2022-01-25 15:29:10|28459.69|28459.69|28463.83|28463.83|28463.83|28463.83|28459.69|28459.69|0
1643124560000|2022-01-25 15:29:20|28467.36|28467.36|28467.36|28467.36|28467.36|28467.36|28467.36|28467.36|0
1643124570000|2022-01-25 15:29:30|28463.83|28463.83|28467.36|28467.36|28467.36|28467.36|28463.83|28463.83|0
1643124580000|2022-01-25 15:29:40|28470.9|28470.9|28463.83|28463.83|28470.9|28470.9|28463.83|28463.83|0
1643124590000|2022-01-25 15:29:50|28467.36|28467.36|28467.36|28467.36|28467.36|28467.36|28467.36|28467.36|0
1643124600000|2022-01-25 15:30:00|28460.29|28460.29|28460.29|28460.29|28460.29|28460.29|28460.29|28460.29|0
1643124610000|2022-01-25 15:30:10|28460.7|28460.7|28460.29|28460.29|28461.11|28461.11|28460.29|28460.29|0
1643124620000|2022-01-25 15:30:20|28467.36|28467.36|28463.83|28463.83|28467.36|28467.36|28463.83|28463.83|0
1643124630000|2022-01-25 15:30:30|28456.76|28456.76|28456.76|28456.76|28456.76|28456.76|28456.76|28456.76|0
1643124640000|2022-01-25 15:30:40|28463.83|28463.83|28467.36|28467.36|28467.36|28467.36|28463.83|28463.83|0
1643124650000|2022-01-25 15:30:50|28463.83|28463.83|28460.29|28460.29|28463.83|28463.83|28460.29|28460.29|0
1643124660000|2022-01-25 15:31:00|28453.22|28453.22|28453.22|28453.22|28453.22|28453.22|28453.22|28453.22|0
1643124670000|2022-01-25 15:31:10|28442.62|28442.62|28442.62|28442.62|28442.62|28442.62|28442.62|28442.62|0
1643124680000|2022-01-25 15:31:20|28446.15|28446.15|28446.15|28446.15|28449.69|28449.69|28446.15|28446.15|0
1643124690000|2022-01-25 15:31:30|28442.62|28442.62|28435.55|28435.55|28446.15|28446.15|28435.55|28435.55|0
1643124700000|2022-01-25 15:31:40|28428.48|28428.48|28427.88|28427.88|28428.48|28428.48|28427.88|28427.88|0
1643124710000|2022-01-25 15:31:50|28431.41|28431.41|28435.55|28435.55|28439.08|28439.08|28431.41|28431.41|0
1643124720000|2022-01-25 15:32:00|28432.01|28432.01|28431.41|28431.41|28432.01|28432.01|28431.41|28431.41|0
1643124730000|2022-01-25 15:32:10|28431|28431|28431|28431|28431|28431|28431|28431|0
1643124740000|2022-01-25 15:32:20|28438.07|28438.07|28438.07|28438.07|28438.07|28438.07|28438.07|28438.07|0
1643124780000|2022-01-25 15:33:00|28441.61|28441.61|28442.02|28442.02|28445.55|28445.55|28441.61|28441.61|0
1643124790000|2022-01-25 15:33:10|28449.09|28449.09|28445.55|28445.55|28449.09|28449.09|28445.55|28445.55|0
1643124810000|2022-01-25 15:33:30|28449.09|28449.09|28449.09|28449.09|28449.09|28449.09|28449.09|28449.09|0
1643124820000|2022-01-25 15:33:40|28449.5|28449.5|28449.5|28449.5|28449.5|28449.5|28449.5|28449.5|0
1643124830000|2022-01-25 15:33:50|28449.09|28449.09|28452.62|28452.62|28452.62|28452.62|28449.09|28449.09|0
1643124840000|2022-01-25 15:34:00|28449.09|28449.09|28445.55|28445.55|28449.09|28449.09|28445.55|28445.55|0
1643124850000|2022-01-25 15:34:10|28442.02|28442.02|28442.02|28442.02|28442.02|28442.02|28442.02|28442.02|0
1643124860000|2022-01-25 15:34:20|28442.62|28442.62|28439.08|28439.08|28442.62|28442.62|28439.08|28439.08|0
1643124870000|2022-01-25 15:34:30|28432.01|28432.01|28424.94|28424.94|28432.01|28432.01|28424.94|28424.94|0
1643124880000|2022-01-25 15:34:40|28432.01|28432.01|28432.01|28432.01|28432.01|28432.01|28432.01|28432.01|0
1643124890000|2022-01-25 15:34:50|28435.55|28435.55|28432.01|28432.01|28435.55|28435.55|28432.01|28432.01|0
1643124910000|2022-01-25 15:35:10|28433.21|28433.21|28433.21|28433.21|28433.21|28433.21|28433.21|28433.21|0
1643124920000|2022-01-25 15:35:20|28432.61|28432.61|28429.08|28429.08|28432.61|28432.61|28429.08|28429.08|0
1643124930000|2022-01-25 15:35:30|28436.75|28436.75|28440.77|28440.77|28440.77|28440.77|28436.75|28436.75|0
1643124940000|2022-01-25 15:35:40|28437.23|28437.23|28428.96|28428.96|28437.23|28437.23|28428.96|28428.96|0
1643124950000|2022-01-25 15:35:50|28418.36|28418.36|28418.36|28418.36|28418.36|28418.36|28418.36|28418.36|0
1643124960000|2022-01-25 15:36:00|28421.89|28421.89|28421.89|28421.89|28422.3|28422.3|28421.89|28421.89|0
1643124970000|2022-01-25 15:36:10|28414.82|28414.82|28409.84|28409.84|28414.82|28414.82|28406.31|28406.31|0
1643124980000|2022-01-25 15:36:20|28413.38|28413.38|28413.38|28413.38|28413.38|28413.38|28413.38|28413.38|0
1643124990000|2022-01-25 15:36:30|28409.84|28409.84|28406.31|28406.31|28409.84|28409.84|28406.31|28406.31|0
1643125020000|2022-01-25 15:37:00|28402.77|28402.77|28395.7|28395.7|28402.77|28402.77|28391.57|28391.57|0
1643125030000|2022-01-25 15:37:10|28395.46|28395.46|28387.67|28387.67|28395.46|28395.46|28387.67|28387.67|0
1643125040000|2022-01-25 15:37:20|28387.06|28387.06|28386.24|28386.24|28387.06|28387.06|28386.24|28386.24|0
1643125050000|2022-01-25 15:37:30|28386.65|28386.65|28386.65|28386.65|28386.65|28386.65|28383.12|28383.12|0
1643125060000|2022-01-25 15:37:40|28383.12|28383.12|28383.12|28383.12|28383.12|28383.12|28383.12|28383.12|0
1643125070000|2022-01-25 15:37:50|28379.58|28379.58|28377.78|28377.78|28379.58|28379.58|28377.78|28377.78|0
1643125080000|2022-01-25 15:38:00|28377.37|28377.37|28376.96|28376.96|28377.37|28377.37|28376.96|28376.96|0
1643125090000|2022-01-25 15:38:10|28373.43|28373.43|28373.43|28373.43|28373.43|28373.43|28373.43|28373.43|0
1643125130000|2022-01-25 15:38:50|28380.5|28380.5|28381.1|28381.1|28381.1|28381.1|28380.5|28380.5|0
1643125140000|2022-01-25 15:39:00|28377.56|28377.56|28374.03|28374.03|28377.56|28377.56|28374.03|28374.03|0
1643125150000|2022-01-25 15:39:10|28366.96|28366.96|28377.56|28377.56|28377.56|28377.56|28366.96|28366.96|0
1643125160000|2022-01-25 15:39:20|28384.63|28384.63|28384.63|28384.63|28384.63|28384.63|28384.63|28384.63|0
1643125170000|2022-01-25 15:39:30|28385.04|28385.04|28384.63|28384.63|28385.04|28385.04|28384.63|28384.63|0
1643125190000|2022-01-25 15:39:50|28388.17|28388.17|28388.17|28388.17|28388.17|28388.17|28388.17|28388.17|0
1643125200000|2022-01-25 15:40:00|28391.7|28391.7|28398.77|28398.77|28398.77|28398.77|28391.7|28391.7|0
1643125230000|2022-01-25 15:40:30|28395.24|28395.24|28395.24|28395.24|28395.24|28395.24|28395.24|28395.24|0
1643125240000|2022-01-25 15:40:40|28391.7|28391.7|28391.7|28391.7|28391.7|28391.7|28391.7|28391.7|0
1643125250000|2022-01-25 15:40:50|28392.11|28392.11|28391.7|28391.7|28392.11|28392.11|28391.7|28391.7|0
1643125260000|2022-01-25 15:41:00|28409.38|28409.38|28403.51|28403.51|28409.38|28409.38|28402.31|28402.31|0
1643125270000|2022-01-25 15:41:10|28396.44|28396.44|28396.44|28396.44|28396.44|28396.44|28396.44|28396.44|0
1643125290000|2022-01-25 15:41:30|28399.97|28399.97|28396.44|28396.44|28399.97|28399.97|28396.44|28396.44|0
1643125300000|2022-01-25 15:41:40|28397.64|28397.64|28401.18|28401.18|28401.18|28401.18|28397.64|28397.64|0
1643125310000|2022-01-25 15:41:50|28397.64|28397.64|28397.64|28397.64|28397.64|28397.64|28397.64|28397.64|0
1643125320000|2022-01-25 15:42:00|28398.05|28398.05|28397.64|28397.64|28398.05|28398.05|28397.64|28397.64|0
1643125330000|2022-01-25 15:42:10|28408.25|28408.25|28411.78|28411.78|28411.78|28411.78|28408.25|28408.25|0
1643125340000|2022-01-25 15:42:20|28408.25|28408.25|28408.25|28408.25|28408.25|28408.25|28408.25|28408.25|0
1643125360000|2022-01-25 15:42:40|28407.04|28407.04|28407.04|28407.04|28407.04|28407.04|28407.04|28407.04|0
1643125370000|2022-01-25 15:42:50|28406.44|28406.44|28406.44|28406.44|28406.44|28406.44|28406.44|28406.44|0
1643125380000|2022-01-25 15:43:00|28402.91|28402.91|28399.37|28399.37|28402.91|28402.91|28395.84|28395.84|0
1643125390000|2022-01-25 15:43:10|28392.3|28392.3|28392.3|28392.3|28392.3|28392.3|28392.3|28392.3|0
1643125400000|2022-01-25 15:43:20|28395.84|28395.84|28406.44|28406.44|28406.85|28406.85|28395.84|28395.84|0
1643125410000|2022-01-25 15:43:30|28409.98|28409.98|28413.51|28413.51|28413.51|28413.51|28409.98|28409.98|0
1643125420000|2022-01-25 15:43:40|28406.44|28406.44|28405.24|28405.24|28406.44|28406.44|28405.24|28405.24|0
1643125430000|2022-01-25 15:43:50|28401.71|28401.71|28408.78|28408.78|28408.78|28408.78|28401.71|28401.71|0
1643125440000|2022-01-25 15:44:00|28412.31|28412.31|28419.38|28419.38|28419.38|28419.38|28412.31|28412.31|0
1643125460000|2022-01-25 15:44:20|28419.98|28419.98|28423.64|28423.64|28423.64|28423.64|28419.38|28419.38|0
1643125470000|2022-01-25 15:44:30|28424.84|28424.84|28421.31|28421.31|28424.84|28424.84|28421.31|28421.31|0
1643125490000|2022-01-25 15:44:50|28424.84|28424.84|28424.84|28424.84|28424.84|28424.84|28424.84|28424.84|0
1643125500000|2022-01-25 15:45:00|28428.38|28428.38|28428.38|28428.38|28428.38|28428.38|28428.38|28428.38|0
1643125520000|2022-01-25 15:45:20|28428.79|28428.79|28428.79|28428.79|28429.61|28429.61|28428.38|28428.38|0
1643125530000|2022-01-25 15:45:30|28432.32|28432.32|28435.86|28435.86|28435.86|28435.86|28432.32|28432.32|0
1643125560000|2022-01-25 15:46:00|28432.32|28432.32|28432.32|28432.32|28432.32|28432.32|28428.79|28428.79|0
1643125570000|2022-01-25 15:46:10|28432.92|28432.92|28432.92|28432.92|28432.92|28432.92|28432.92|28432.92|0
1643125580000|2022-01-25 15:46:20|28429.39|28429.39|28433.53|28433.53|28433.53|28433.53|28429.39|28429.39|0
1643125600000|2022-01-25 15:46:40|28429.99|28429.99|28428.79|28428.79|28429.99|28429.99|28428.79|28428.79|0
1643125610000|2022-01-25 15:46:50|28428.19|28428.19|28427.18|28427.18|28428.19|28428.19|28427.18|28427.18|0
1643125620000|2022-01-25 15:47:00|28427.78|28427.78|28430.71|28430.71|28437.78|28437.78|28427.78|28427.78|0
1643125630000|2022-01-25 15:47:10|28431.31|28431.31|28431.31|28431.31|28431.31|28431.31|28431.31|28431.31|0
1643125650000|2022-01-25 15:47:30|28427.78|28427.78|28427.78|28427.78|28427.78|28427.78|28427.78|28427.78|0
1643125660000|2022-01-25 15:47:40|28427.18|28427.18|28427.18|28427.18|28427.18|28427.18|28427.18|28427.18|0
1643125670000|2022-01-25 15:47:50|28420.11|28420.11|28420.11|28420.11|28420.11|28420.11|28420.11|28420.11|0
1643125680000|2022-01-25 15:48:00|28419.87|28419.87|28424.6|28424.6|28424.6|28424.6|28419.87|28419.87|0
1643125690000|2022-01-25 15:48:10|28425.09|28425.09|28425.09|28425.09|28425.09|28425.09|28425.09|28425.09|0
1643125700000|2022-01-25 15:48:20|28428.62|28428.62|28428.62|28428.62|28428.62|28428.62|28428.62|28428.62|0
1643125710000|2022-01-25 15:48:30|28432.16|28432.16|28435.69|28435.69|28435.69|28435.69|28432.16|28432.16|0
1643125720000|2022-01-25 15:48:40|28449.83|28449.83|28446.3|28446.3|28449.83|28449.83|28446.3|28446.3|0
1643125730000|2022-01-25 15:48:50|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|0
1643125740000|2022-01-25 15:49:00|28446.51|28446.51|28443.22|28443.22|28446.51|28446.51|28442.98|28442.98|0
1643125750000|2022-01-25 15:49:10|28443.46|28443.46|28439.93|28439.93|28443.46|28443.46|28439.93|28439.93|0
1643125760000|2022-01-25 15:49:20|28440.53|28440.53|28440.53|28440.53|28440.53|28440.53|28440.53|28440.53|0
1643125770000|2022-01-25 15:49:30|28451.13|28451.13|28451.13|28451.13|28451.13|28451.13|28451.13|28451.13|0
1643125780000|2022-01-25 15:49:40|28447.6|28447.6|28447.6|28447.6|28447.6|28447.6|28447.6|28447.6|0
1643125790000|2022-01-25 15:49:50|28440.53|28440.53|28440.53|28440.53|28440.53|28440.53|28440.53|28440.53|0
1643125800000|2022-01-25 15:50:00|28436.99|28436.99|28436.99|28436.99|28436.99|28436.99|28436.99|28436.99|0
1643125810000|2022-01-25 15:50:10|28440.53|28440.53|28440.53|28440.53|28440.53|28440.53|28440.53|28440.53|0
1643125830000|2022-01-25 15:50:30|28440.94|28440.94|28441.35|28441.35|28441.35|28441.35|28440.94|28440.94|0
1643125840000|2022-01-25 15:50:40|28442.17|28442.17|28442.39|28442.39|28442.39|28442.39|28441.57|28441.57|0
1643125850000|2022-01-25 15:50:50|28438.85|28438.85|28435.32|28435.32|28438.85|28438.85|28435.32|28435.32|0
1643125860000|2022-01-25 15:51:00|28436.96|28436.96|28433.64|28433.64|28436.96|28436.96|28433.42|28433.42|0
1643125870000|2022-01-25 15:51:10|28434.05|28434.05|28433.45|28433.45|28434.05|28434.05|28432.85|28432.85|0
1643125880000|2022-01-25 15:51:20|28432.85|28432.85|28443.7|28443.7|28443.7|28443.7|28432.85|28432.85|0
1643125890000|2022-01-25 15:51:30|28443.1|28443.1|28435.42|28435.42|28443.1|28443.1|28435.42|28435.42|0
1643125900000|2022-01-25 15:51:40|28436.03|28436.03|28443.1|28443.1|28443.1|28443.1|28436.03|28436.03|0
1643125920000|2022-01-25 15:52:00|28439.56|28439.56|28440.16|28440.16|28440.16|28440.16|28439.56|28439.56|0
1643125930000|2022-01-25 15:52:10|28436.63|28436.63|28436.63|28436.63|28436.63|28436.63|28436.63|28436.63|0
1643125940000|2022-01-25 15:52:20|28433.09|28433.09|28433.09|28433.09|28433.09|28433.09|28433.09|28433.09|0
1643125960000|2022-01-25 15:52:40|28432.68|28432.68|28424.79|28424.79|28432.68|28432.68|28424.79|28424.79|0
1643125970000|2022-01-25 15:52:50|28425.61|28425.61|28424.79|28424.79|28425.61|28425.61|28424.79|28424.79|0
1643125980000|2022-01-25 15:53:00|28425.61|28425.61|28411.47|28411.47|28425.61|28425.61|28411.47|28411.47|0
1643125990000|2022-01-25 15:53:10|28410.87|28410.87|28410.87|28410.87|28410.87|28410.87|28410.87|28410.87|0
1643126010000|2022-01-25 15:53:30|28411.47|28411.47|28418.54|28418.54|28418.54|28418.54|28411.47|28411.47|0
1643126020000|2022-01-25 15:53:40|28425.61|28425.61|28425.61|28425.61|28425.61|28425.61|28425.61|28425.61|0
1643126030000|2022-01-25 15:53:50|28426.21|28426.21|28426.21|28426.21|28426.21|28426.21|28422.68|28422.68|0
1643126050000|2022-01-25 15:54:10|28425.01|28425.01|28421.48|28421.48|28425.01|28425.01|28417.94|28417.94|0
1643126060000|2022-01-25 15:54:20|28420.66|28420.66|28420.66|28420.66|28420.66|28420.66|28420.66|28420.66|0
1643126070000|2022-01-25 15:54:30|28413.59|28413.59|28413.59|28413.59|28413.59|28413.59|28413.59|28413.59|0
1643126080000|2022-01-25 15:54:40|28412.86|28412.86|28412.86|28412.86|28412.86|28412.86|28412.86|28412.86|0
1643126090000|2022-01-25 15:54:50|28409.33|28409.33|28409.33|28409.33|28409.33|28409.33|28409.33|28409.33|0
1643126100000|2022-01-25 15:55:00|28405.79|28405.79|28412.86|28412.86|28412.86|28412.86|28405.79|28405.79|0
1643126130000|2022-01-25 15:55:30|28409.33|28409.33|28409.33|28409.33|28409.33|28409.33|28409.33|28409.33|0
1643126140000|2022-01-25 15:55:40|28412.86|28412.86|28419.93|28419.93|28419.93|28419.93|28412.86|28412.86|0
1643126150000|2022-01-25 15:55:50|28423.47|28423.47|28419.93|28419.93|28423.47|28423.47|28419.93|28419.93|0
1643126170000|2022-01-25 15:56:10|28430.53|28430.53|28430.53|28430.53|28430.53|28430.53|28430.53|28430.53|0
1643126180000|2022-01-25 15:56:20|28429.93|28429.93|28426.81|28426.81|28433.47|28433.47|28426.4|28426.4|0
1643126190000|2022-01-25 15:56:30|28423.27|28423.27|28412.67|28412.67|28423.27|28423.27|28412.67|28412.67|0
1643126210000|2022-01-25 15:56:50|28413.49|28413.49|28406.42|28406.42|28413.49|28413.49|28406.42|28406.42|0
1643126220000|2022-01-25 15:57:00|28405.6|28405.6|28409.33|28409.33|28409.74|28409.74|28405.6|28405.6|0
1643126230000|2022-01-25 15:57:10|28405.79|28405.79|28409.33|28409.33|28409.33|28409.33|28405.79|28405.79|0
1643126250000|2022-01-25 15:57:30|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|28402.26|0
1643126260000|2022-01-25 15:57:40|28398.72|28398.72|28395.19|28395.19|28398.72|28398.72|28395.19|28395.19|0
1643126270000|2022-01-25 15:57:50|28388.12|28388.12|28388.12|28388.12|28388.12|28388.12|28388.12|28388.12|0
1643126280000|2022-01-25 15:58:00|28387.71|28387.71|28387.71|28387.71|28387.71|28387.71|28387.71|28387.71|0
1643126290000|2022-01-25 15:58:10|28391.24|28391.24|28391|28391|28391.24|28391.24|28391|28391|0
1643126300000|2022-01-25 15:58:20|28380.39|28380.39|28380.39|28380.39|28380.39|28380.39|28380.39|28380.39|0
1643126310000|2022-01-25 15:58:30|28379.79|28379.79|28375.66|28375.66|28379.79|28379.79|28375.66|28375.66|0
1643126330000|2022-01-25 15:58:50|28379.19|28379.19|28379.19|28379.19|28379.19|28379.19|28379.19|28379.19|0
1643126340000|2022-01-25 15:59:00|28379.79|28379.79|28379.79|28379.79|28379.79|28379.79|28379.79|28379.79|0
1643126350000|2022-01-25 15:59:10|28372.72|28372.72|28372.72|28372.72|28372.72|28372.72|28372.72|28372.72|0
1643126360000|2022-01-25 15:59:20|28372.31|28372.31|28372.31|28372.31|28372.31|28372.31|28372.31|28372.31|0
1643126380000|2022-01-25 15:59:40|28365.24|28365.24|28367.69|28367.69|28368.78|28368.78|28365.24|28365.24|0
1643126390000|2022-01-25 15:59:50|28364.16|28364.16|28367.69|28367.69|28367.69|28367.69|28364.16|28364.16|0
1643126400000|2022-01-25 16:00:00|28371.23|28371.23|28357.09|28357.09|28371.23|28371.23|28357.09|28357.09|0
1643126410000|2022-01-25 16:00:10|28360.62|28360.62|28367.69|28367.69|28367.69|28367.69|28360.62|28360.62|0
1643126420000|2022-01-25 16:00:20|28374.76|28374.76|28371.23|28371.23|28374.76|28374.76|28367.69|28367.69|0
1643126440000|2022-01-25 16:00:40|28371.64|28371.64|28367.69|28367.69|28371.64|28371.64|28367.69|28367.69|0
1643126450000|2022-01-25 16:00:50|28364.16|28364.16|28364.16|28364.16|28364.16|28364.16|28364.16|28364.16|0
1643126460000|2022-01-25 16:01:00|28371.23|28371.23|28374.76|28374.76|28374.76|28374.76|28371.23|28371.23|0
1643126470000|2022-01-25 16:01:10|28378.3|28378.3|28367.69|28367.69|28378.3|28378.3|28367.69|28367.69|0
1643126480000|2022-01-25 16:01:20|28364.16|28364.16|28364.16|28364.16|28364.16|28364.16|28364.16|28364.16|0
1643126490000|2022-01-25 16:01:30|28360.62|28360.62|28360.62|28360.62|28360.62|28360.62|28360.62|28360.62|0
1643126510000|2022-01-25 16:01:50|28364.16|28364.16|28364.57|28364.57|28364.57|28364.57|28364.16|28364.16|0
1643126520000|2022-01-25 16:02:00|28364.16|28364.16|28371.64|28371.64|28371.64|28371.64|28364.16|28364.16|0
1643126550000|2022-01-25 16:02:30|28378.71|28378.71|28385.78|28385.78|28392.85|28392.85|28378.71|28378.71|0
1643126560000|2022-01-25 16:02:40|28378.71|28378.71|28379.53|28379.53|28379.53|28379.53|28378.71|28378.71|0
1643126580000|2022-01-25 16:03:00|28375.99|28375.99|28375.99|28375.99|28375.99|28375.99|28375.99|28375.99|0
1643126590000|2022-01-25 16:03:10|28383.06|28383.06|28383.06|28383.06|28383.06|28383.06|28383.06|28383.06|0
1643126600000|2022-01-25 16:03:20|28386.6|28386.6|28393.67|28393.67|28393.67|28393.67|28386.6|28386.6|0
1643126610000|2022-01-25 16:03:30|28394.08|28394.08|28394.08|28394.08|28394.08|28394.08|28394.08|28394.08|0
1643126630000|2022-01-25 16:03:50|28401.15|28401.15|28394.08|28394.08|28401.15|28401.15|28394.08|28394.08|0
1643126640000|2022-01-25 16:04:00|28401.15|28401.15|28394.08|28394.08|28401.15|28401.15|28394.08|28394.08|0
1643126650000|2022-01-25 16:04:10|28397.61|28397.61|28397.61|28397.61|28397.61|28397.61|28397.61|28397.61|0
1643126690000|2022-01-25 16:04:50|28401.75|28401.75|28405.28|28405.28|28405.28|28405.28|28401.75|28401.75|0
1643126700000|2022-01-25 16:05:00|28401.75|28401.75|28401.75|28401.75|28401.75|28401.75|28401.75|28401.75|0
1643126710000|2022-01-25 16:05:10|28402.35|28402.35|28402.35|28402.35|28402.35|28402.35|28402.35|28402.35|0
1643126720000|2022-01-25 16:05:20|28405.88|28405.88|28405.88|28405.88|28405.88|28405.88|28405.88|28405.88|0
1643126750000|2022-01-25 16:05:50|28398.81|28398.81|28401.75|28401.75|28402.35|28402.35|28398.81|28398.81|0
1643126760000|2022-01-25 16:06:00|28401.15|28401.15|28404.68|28404.68|28404.68|28404.68|28401.15|28401.15|0
1643126770000|2022-01-25 16:06:10|28394.08|28394.08|28390.54|28390.54|28394.08|28394.08|28390.54|28390.54|0
1643126790000|2022-01-25 16:06:30|28387.01|28387.01|28386.19|28386.19|28387.01|28387.01|28386.19|28386.19|0
1643126800000|2022-01-25 16:06:40|28389.72|28389.72|28389.72|28389.72|28389.72|28389.72|28389.72|28389.72|0
1643126810000|2022-01-25 16:06:50|28393.26|28393.26|28393.26|28393.26|28393.26|28393.26|28393.26|28393.26|0
1643126820000|2022-01-25 16:07:00|28389.72|28389.72|28389.72|28389.72|28389.72|28389.72|28389.72|28389.72|0
1643126830000|2022-01-25 16:07:10|28393.26|28393.26|28393.26|28393.26|28393.26|28393.26|28393.26|28393.26|0
1643126840000|2022-01-25 16:07:20|28389.72|28389.72|28393.26|28393.26|28393.26|28393.26|28389.72|28389.72|0
1643126850000|2022-01-25 16:07:30|28379.12|28379.12|28375.17|28375.17|28379.12|28379.12|28375.17|28375.17|0
1643126860000|2022-01-25 16:07:40|28371.64|28371.64|28371.64|28371.64|28371.64|28371.64|28371.64|28371.64|0
1643126870000|2022-01-25 16:07:50|28378.71|28378.71|28378.71|28378.71|28378.71|28378.71|28378.71|28378.71|0
1643126880000|2022-01-25 16:08:00|28378.47|28378.47|28378.47|28378.47|28378.47|28378.47|28378.47|28378.47|0
1643126890000|2022-01-25 16:08:10|28377.87|28377.87|28370.8|28370.8|28377.87|28377.87|28363.73|28363.73|0
1643126910000|2022-01-25 16:08:30|28363.73|28363.73|28363.73|28363.73|28363.73|28363.73|28363.73|28363.73|0
1643126950000|2022-01-25 16:09:10|28370.8|28370.8|28374.33|28374.33|28374.33|28374.33|28370.8|28370.8|0
1643126960000|2022-01-25 16:09:20|28370.8|28370.8|28370.8|28370.8|28370.8|28370.8|28370.8|28370.8|0
1643126980000|2022-01-25 16:09:40|28381.4|28381.4|28385.35|28385.35|28385.35|28385.35|28381.4|28381.4|0
1643127010000|2022-01-25 16:10:10|28392.42|28392.42|28399.48|28399.48|28399.48|28399.48|28392.42|28392.42|0
1643127020000|2022-01-25 16:10:20|28395.95|28395.95|28396.55|28396.55|28396.55|28396.55|28395.95|28395.95|0
1643127030000|2022-01-25 16:10:30|28393.02|28393.02|28393.02|28393.02|28393.02|28393.02|28393.02|28393.02|0
1643127040000|2022-01-25 16:10:40|28389.48|28389.48|28389.48|28389.48|28389.48|28389.48|28389.48|28389.48|0
1643127070000|2022-01-25 16:11:10|28382.41|28382.41|28382.41|28382.41|28382.41|28382.41|28382.41|28382.41|0
1643127080000|2022-01-25 16:11:20|28378.88|28378.88|28378.88|28378.88|28378.88|28378.88|28378.88|28378.88|0
1643127090000|2022-01-25 16:11:30|28378.28|28378.28|28374.74|28374.74|28378.28|28378.28|28371.21|28371.21|0
1643127100000|2022-01-25 16:11:40|28378.28|28378.28|28374.74|28374.74|28378.28|28378.28|28374.74|28374.74|0
1643127110000|2022-01-25 16:11:50|28378.28|28378.28|28376.47|28376.47|28378.28|28378.28|28376.47|28376.47|0
1643127120000|2022-01-25 16:12:00|28372.94|28372.94|28373.46|28373.46|28373.54|28373.54|28372.94|28372.94|0
1643127130000|2022-01-25 16:12:10|28362.86|28362.86|28362.86|28362.86|28362.86|28362.86|28362.86|28362.86|0
1643127140000|2022-01-25 16:12:20|28362.26|28362.26|28359.33|28359.33|28362.86|28362.86|28359.33|28359.33|0
1643127150000|2022-01-25 16:12:30|28362.86|28362.86|28359.33|28359.33|28362.86|28362.86|28359.33|28359.33|0
1643127170000|2022-01-25 16:12:50|28362.86|28362.86|28362.86|28362.86|28362.86|28362.86|28362.86|28362.86|0
1643127180000|2022-01-25 16:13:00|28366.39|28366.39|28365.79|28365.79|28366.39|28366.39|28365.79|28365.79|0
1643127190000|2022-01-25 16:13:10|28366.39|28366.39|28361.85|28361.85|28369.93|28369.93|28361.85|28361.85|0
1643127200000|2022-01-25 16:13:20|28361.44|28361.44|28361.44|28361.44|28361.44|28361.44|28361.44|28361.44|0
1643127210000|2022-01-25 16:13:30|28360.84|28360.84|28360.24|28360.24|28360.84|28360.84|28360.24|28360.24|0
1643127230000|2022-01-25 16:13:50|28360.84|28360.84|28360.84|28360.84|28360.84|28360.84|28360.84|28360.84|0
1643127240000|2022-01-25 16:14:00|28357.3|28357.3|28357.3|28357.3|28357.3|28357.3|28357.3|28357.3|0
1643127250000|2022-01-25 16:14:10|28356.7|28356.7|28357.3|28357.3|28357.3|28357.3|28356.7|28356.7|0
1643127260000|2022-01-25 16:14:20|28356.1|28356.1|28356.1|28356.1|28356.1|28356.1|28356.1|28356.1|0
1643127280000|2022-01-25 16:14:40|28359.64|28359.64|28356.1|28356.1|28359.64|28359.64|28356.1|28356.1|0
1643127300000|2022-01-25 16:15:00|28355.69|28355.69|28350.35|28350.35|28355.69|28355.69|28350.35|28350.35|0
1643127310000|2022-01-25 16:15:10|28346.82|28346.82|28346.82|28346.82|28346.82|28346.82|28346.82|28346.82|0
1643127330000|2022-01-25 16:15:30|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|0
1643127340000|2022-01-25 16:15:40|28344.49|28344.49|28343.89|28343.89|28344.49|28344.49|28343.89|28343.89|0
1643127350000|2022-01-25 16:15:50|28350.96|28350.96|28355.74|28355.74|28355.74|28355.74|28350.96|28350.96|0
1643127360000|2022-01-25 16:16:00|28359.28|28359.28|28363.41|28363.41|28363.41|28363.41|28359.28|28359.28|0
1643127370000|2022-01-25 16:16:10|28363|28363|28359.88|28359.88|28363.41|28363.41|28359.28|28359.28|0
1643127380000|2022-01-25 16:16:20|28356.34|28356.34|28356.34|28356.34|28356.34|28356.34|28352.81|28352.81|0
1643127390000|2022-01-25 16:16:30|28359.88|28359.88|28359.88|28359.88|28359.88|28359.88|28359.88|28359.88|0
1643127420000|2022-01-25 16:17:00|28356.34|28356.34|28356.34|28356.34|28356.34|28356.34|28356.34|28356.34|0
1643127430000|2022-01-25 16:17:10|28356.95|28356.95|28356.95|28356.95|28356.95|28356.95|28356.95|28356.95|0
1643127440000|2022-01-25 16:17:20|28356.13|28356.13|28356.13|28356.13|28356.13|28356.13|28356.13|28356.13|0
1643127450000|2022-01-25 16:17:30|28355.52|28355.52|28363.2|28363.2|28363.8|28363.8|28355.52|28355.52|0
1643127460000|2022-01-25 16:17:40|28366.73|28366.73|28370.26|28370.26|28373.8|28373.8|28366.73|28366.73|0
1643127480000|2022-01-25 16:18:00|28366.73|28366.73|28366.73|28366.73|28366.73|28366.73|28366.73|28366.73|0
1643127490000|2022-01-25 16:18:10|28367.33|28367.33|28367.33|28367.33|28367.33|28367.33|28367.33|28367.33|0
1643127500000|2022-01-25 16:18:20|28366.73|28366.73|28377.74|28377.74|28377.74|28377.74|28366.73|28366.73|0
1643127510000|2022-01-25 16:18:30|28377.33|28377.33|28377.94|28377.94|28377.94|28377.94|28377.33|28377.33|0
1643127530000|2022-01-25 16:18:50|28385.01|28385.01|28388.54|28388.54|28388.54|28388.54|28385.01|28385.01|0
1643127540000|2022-01-25 16:19:00|28389.14|28389.14|28389.14|28389.14|28389.14|28389.14|28389.14|28389.14|0
1643127550000|2022-01-25 16:19:10|28392.68|28392.68|28399.75|28399.75|28399.75|28399.75|28392.68|28392.68|0
1643127560000|2022-01-25 16:19:20|28400.16|28400.16|28396.62|28396.62|28400.16|28400.16|28396.62|28396.62|0
1643127580000|2022-01-25 16:19:40|28400.16|28400.16|28400.16|28400.16|28400.76|28400.76|28400.16|28400.16|0
1643127600000|2022-01-25 16:20:00|28396.62|28396.62|28396.62|28396.62|28396.62|28396.62|28396.62|28396.62|0
1643127620000|2022-01-25 16:20:20|28403.69|28403.69|28403.69|28403.69|28403.69|28403.69|28403.69|28403.69|0
1643127640000|2022-01-25 16:20:40|28407.23|28407.23|28410.76|28410.76|28410.76|28410.76|28407.23|28407.23|0
1643127650000|2022-01-25 16:20:50|28409.56|28409.56|28406.02|28406.02|28409.56|28409.56|28406.02|28406.02|0
1643127660000|2022-01-25 16:21:00|28406.62|28406.62|28406.62|28406.62|28406.62|28406.62|28406.62|28406.62|0
1643127670000|2022-01-25 16:21:10|28403.09|28403.09|28403.33|28403.33|28403.33|28403.33|28403.09|28403.09|0
1643127680000|2022-01-25 16:21:20|28403.93|28403.93|28403.93|28403.93|28403.93|28403.93|28403.93|28403.93|0
1643127690000|2022-01-25 16:21:30|28404.34|28404.34|28414.95|28414.95|28414.95|28414.95|28404.34|28404.34|0
1643127720000|2022-01-25 16:22:00|28407.88|28407.88|28411.9|28411.9|28411.9|28411.9|28407.88|28407.88|0
1643127730000|2022-01-25 16:22:10|28411.49|28411.49|28407.95|28407.95|28411.49|28411.49|28407.95|28407.95|0
1643127740000|2022-01-25 16:22:20|28404.42|28404.42|28403.82|28403.82|28407.95|28407.95|28403.82|28403.82|0
1643127760000|2022-01-25 16:22:40|28396.75|28396.75|28389.08|28389.08|28396.75|28396.75|28384.94|28384.94|0
1643127770000|2022-01-25 16:22:50|28388.47|28388.47|28388.47|28388.47|28388.47|28388.47|28388.47|28388.47|0
1643127780000|2022-01-25 16:23:00|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|0
1643127790000|2022-01-25 16:23:10|28399.68|28399.68|28396.15|28396.15|28399.68|28399.68|28396.15|28396.15|0
1643127810000|2022-01-25 16:23:30|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|28399.68|0
1643127820000|2022-01-25 16:23:40|28406.75|28406.75|28406.15|28406.15|28406.75|28406.75|28406.15|28406.15|0
1643127830000|2022-01-25 16:23:50|28405.55|28405.55|28409.08|28409.08|28412.62|28412.62|28405.55|28405.55|0
1643127840000|2022-01-25 16:24:00|28408.67|28408.67|28408.67|28408.67|28408.67|28408.67|28408.67|28408.67|0
1643127850000|2022-01-25 16:24:10|28405.14|28405.14|28401.6|28401.6|28405.14|28405.14|28401.6|28401.6|0
1643127860000|2022-01-25 16:24:20|28405.14|28405.14|28408.67|28408.67|28408.67|28408.67|28405.14|28405.14|0
1643127870000|2022-01-25 16:24:30|28409.27|28409.27|28409.27|28409.27|28409.27|28409.27|28409.27|28409.27|0
1643127890000|2022-01-25 16:24:50|28412.81|28412.81|28412.81|28412.81|28412.81|28412.81|28412.81|28412.81|0
1643127900000|2022-01-25 16:25:00|28416.34|28416.34|28419.88|28419.88|28419.88|28419.88|28416.34|28416.34|0
1643127910000|2022-01-25 16:25:10|28420.48|28420.48|28419.69|28419.69|28420.48|28420.48|28419.28|28419.28|0
1643127920000|2022-01-25 16:25:20|28423.22|28423.22|28419.69|28419.69|28423.22|28423.22|28419.69|28419.69|0
1643127950000|2022-01-25 16:25:50|28420.29|28420.29|28427.36|28427.36|28427.36|28427.36|28420.29|28420.29|0
1643127960000|2022-01-25 16:26:00|28430.89|28430.89|28430.89|28430.89|28431.49|28431.49|28430.29|28430.29|0
1643127970000|2022-01-25 16:26:10|28431.3|28431.3|28431.3|28431.3|28431.3|28431.3|28431.3|28431.3|0
1643127980000|2022-01-25 16:26:20|28434.84|28434.84|28434.84|28434.84|28434.84|28434.84|28434.84|28434.84|0
1643127990000|2022-01-25 16:26:30|28434.43|28434.43|28434.43|28434.43|28434.43|28434.43|28434.43|28434.43|0
1643128000000|2022-01-25 16:26:40|28437.96|28437.96|28437.96|28437.96|28437.96|28437.96|28437.96|28437.96|0
1643128010000|2022-01-25 16:26:50|28448.57|28448.57|28445.03|28445.03|28452.1|28452.1|28445.03|28445.03|0
1643128030000|2022-01-25 16:27:10|28441.5|28441.5|28440.9|28440.9|28441.5|28441.5|28440.9|28440.9|0
1643128040000|2022-01-25 16:27:20|28437.36|28437.36|28437.96|28437.96|28437.96|28437.96|28437.36|28437.36|0
1643128050000|2022-01-25 16:27:30|28437.72|28437.72|28437.12|28437.12|28437.72|28437.72|28437.12|28437.12|0
1643128060000|2022-01-25 16:27:40|28430.05|28430.05|28426.52|28426.52|28433.59|28433.59|28426.52|28426.52|0
1643128090000|2022-01-25 16:28:10|28426.76|28426.76|28429.69|28429.69|28429.69|28429.69|28426.16|28426.16|0
1643128100000|2022-01-25 16:28:20|28426.16|28426.16|28426.16|28426.16|28426.16|28426.16|28426.16|28426.16|0
1643128130000|2022-01-25 16:28:50|28433.23|28433.23|28436.76|28436.76|28436.76|28436.76|28433.23|28433.23|0
1643128140000|2022-01-25 16:29:00|28440.3|28440.3|28410.82|28410.82|28440.3|28440.3|28410.82|28410.82|0
1643128150000|2022-01-25 16:29:10|28407.28|28407.28|28403.34|28403.34|28407.28|28407.28|28403.34|28403.34|0
1643128160000|2022-01-25 16:29:20|28410.41|28410.41|28407.06|28407.06|28410.6|28410.6|28407.06|28407.06|0
1643128170000|2022-01-25 16:29:30|28407.66|28407.66|28406.46|28406.46|28414.73|28414.73|28406.46|28406.46|0
1643128180000|2022-01-25 16:29:40|28424.14|28424.14|28417.07|28417.07|28424.14|28424.14|28417.07|28417.07|0
1643128190000|2022-01-25 16:29:50|28417.55|28417.55|28427.43|28427.43|28427.43|28427.43|28416.82|28416.82|0
1643184900000|2022-01-26 08:15:00|28629.17|28629.17|28629.17|28629.17|28629.17|28629.17|28629.17|28629.17|0
1643184930000|2022-01-26 08:15:30|28639.78|28639.78|28643.31|28643.31|28643.31|28643.31|28639.78|28639.78|0
1643184940000|2022-01-26 08:15:40|28642.71|28642.71|28636.24|28636.24|28643.31|28643.31|28636.24|28636.24|0
1643184950000|2022-01-26 08:15:50|28646.85|28646.85|28646.85|28646.85|28646.85|28646.85|28646.85|28646.85|0
1643184970000|2022-01-26 08:16:10|28646.25|28646.25|28646.25|28646.25|28646.25|28646.25|28646.25|28646.25|0
1643184980000|2022-01-26 08:16:20|28645.84|28645.84|28645.43|28645.43|28645.84|28645.84|28645.43|28645.43|0
1643185000000|2022-01-26 08:16:40|28646.63|28646.63|28647.23|28647.23|28647.23|28647.23|28646.63|28646.63|0
1643185010000|2022-01-26 08:16:50|28650.76|28650.76|28659.64|28659.64|28659.64|28659.64|28650.76|28650.76|0
1643185020000|2022-01-26 08:17:00|28659.04|28659.04|28655.5|28655.5|28659.04|28659.04|28655.5|28655.5|0
1643185030000|2022-01-26 08:17:10|28637.83|28637.83|28637.83|28637.83|28637.83|28637.83|28637.83|28637.83|0
1643185070000|2022-01-26 08:17:50|28623.69|28623.69|28602.48|28602.48|28623.69|28623.69|28602.48|28602.48|0
1643185080000|2022-01-26 08:18:00|28606.01|28606.01|28607.21|28607.21|28607.21|28607.21|28606.01|28606.01|0
1643185100000|2022-01-26 08:18:20|28614.28|28614.28|28621.35|28621.35|28621.35|28621.35|28614.28|28614.28|0
1643185110000|2022-01-26 08:18:30|28624.89|28624.89|28624.89|28624.89|28624.89|28624.89|28624.89|28624.89|0
1643185120000|2022-01-26 08:18:40|28621.35|28621.35|28621.35|28621.35|28621.35|28621.35|28621.35|28621.35|0
1643185130000|2022-01-26 08:18:50|28617.82|28617.82|28617.82|28617.82|28617.82|28617.82|28617.82|28617.82|0
1643185150000|2022-01-26 08:19:10|28617.41|28617.41|28617.41|28617.41|28617.41|28617.41|28617.41|28617.41|0
1643185170000|2022-01-26 08:19:30|28613.87|28613.87|28613.87|28613.87|28613.87|28613.87|28613.87|28613.87|0
1643185190000|2022-01-26 08:19:50|28620.94|28620.94|28608.01|28608.01|28620.94|28620.94|28606.8|28606.8|0
1643185210000|2022-01-26 08:20:10|28611.55|28611.55|28611.55|28611.55|28611.55|28611.55|28611.55|28611.55|0
1643185260000|2022-01-26 08:21:00|28632.76|28632.76|28632.76|28632.76|28632.76|28632.76|28632.76|28632.76|0
1643185270000|2022-01-26 08:21:10|28646.9|28646.9|28636.29|28636.29|28646.9|28646.9|28636.29|28636.29|0
1643185290000|2022-01-26 08:21:30|28650.43|28650.43|28625.28|28625.28|28650.43|28650.43|28625.28|28625.28|0
1643185300000|2022-01-26 08:21:40|28621.74|28621.74|28625.28|28625.28|28625.28|28625.28|28621.74|28621.74|0
1643185310000|2022-01-26 08:21:50|28628.81|28628.81|28628.81|28628.81|28628.81|28628.81|28628.81|28628.81|0
1643185320000|2022-01-26 08:22:00|28614.67|28614.67|28611.14|28611.14|28614.67|28614.67|28611.14|28611.14|0
1643185370000|2022-01-26 08:22:50|28607.6|28607.6|28607.6|28607.6|28607.6|28607.6|28607.6|28607.6|0
1643185380000|2022-01-26 08:23:00|28608.2|28608.2|28614.67|28614.67|28614.67|28614.67|28606.4|28606.4|0
1643185390000|2022-01-26 08:23:10|28613.47|28613.47|28610.54|28610.54|28613.47|28613.47|28609.94|28609.94|0
1643185400000|2022-01-26 08:23:20|28607|28607|28607|28607|28607|28607|28607|28607|0
1643185410000|2022-01-26 08:23:30|28603.47|28603.47|28603.47|28603.47|28603.47|28603.47|28603.06|28603.06|0
1643185420000|2022-01-26 08:23:40|28601.67|28601.67|28601.26|28601.26|28601.67|28601.67|28601.26|28601.26|0
1643185440000|2022-01-26 08:24:00|28604.79|28604.79|28603.59|28603.59|28604.79|28604.79|28603.59|28603.59|0
1643185450000|2022-01-26 08:24:10|28604|28604|28604|28604|28604|28604|28604|28604|0
1643185470000|2022-01-26 08:24:30|28607.53|28607.53|28607.53|28607.53|28607.53|28607.53|28607.53|28607.53|0
1643185490000|2022-01-26 08:24:50|28604|28604|28604|28604|28604|28604|28604|28604|0
1643185500000|2022-01-26 08:25:00|28611.07|28611.07|28605.73|28605.73|28611.07|28611.07|28605.73|28605.73|0
1643185510000|2022-01-26 08:25:10|28602.2|28602.2|28602.8|28602.8|28602.8|28602.8|28602.2|28602.2|0
1643185520000|2022-01-26 08:25:20|28601.83|28601.83|28593.56|28593.56|28601.83|28601.83|28593.56|28593.56|0
1643185540000|2022-01-26 08:25:40|28597.09|28597.09|28597.09|28597.09|28597.09|28597.09|28597.09|28597.09|0
1643185560000|2022-01-26 08:26:00|28596.49|28596.49|28596.49|28596.49|28596.49|28596.49|28596.49|28596.49|0
1643185570000|2022-01-26 08:26:10|28592.96|28592.96|28598.82|28598.82|28600.63|28600.63|28592.96|28592.96|0
1643185580000|2022-01-26 08:26:20|28591.76|28591.76|28588.22|28588.22|28591.76|28591.76|28584.69|28584.69|0
1643185590000|2022-01-26 08:26:30|28587.02|28587.02|28587.02|28587.02|28587.02|28587.02|28587.02|28587.02|0
1643185610000|2022-01-26 08:26:50|28587.62|28587.62|28587.21|28587.21|28587.62|28587.62|28587.21|28587.21|0
1643185620000|2022-01-26 08:27:00|28589.01|28589.01|28588.41|28588.41|28589.01|28589.01|28588.41|28588.41|0
1643185630000|2022-01-26 08:27:10|28606.09|28606.09|28599.02|28599.02|28606.09|28606.09|28599.02|28599.02|0
1643185640000|2022-01-26 08:27:20|28599.62|28599.62|28599.62|28599.62|28603.15|28603.15|28599.62|28599.62|0
1643185660000|2022-01-26 08:27:40|28600.82|28600.82|28600.82|28600.82|28600.82|28600.82|28600.82|28600.82|0
1643185690000|2022-01-26 08:28:10|28602.02|28602.02|28602.02|28602.02|28602.02|28602.02|28602.02|28602.02|0
1643185700000|2022-01-26 08:28:20|28609.09|28609.09|28602.02|28602.02|28609.09|28609.09|28602.02|28602.02|0
1643185710000|2022-01-26 08:28:30|28598.49|28598.49|28612.62|28612.62|28612.62|28612.62|28598.49|28598.49|0
1643185720000|2022-01-26 08:28:40|28609.09|28609.09|28609.09|28609.09|28609.09|28609.09|28609.09|28609.09|0
1643185730000|2022-01-26 08:28:50|28605.55|28605.55|28594.95|28594.95|28605.55|28605.55|28594.95|28594.95|0
1643185740000|2022-01-26 08:29:00|28598.49|28598.49|28596.08|28596.08|28598.49|28598.49|28596.08|28596.08|0
1643185750000|2022-01-26 08:29:10|28596.68|28596.68|28596.68|28596.68|28596.68|28596.68|28596.68|28596.68|0
1643185790000|2022-01-26 08:29:50|28595.48|28595.48|28595.48|28595.48|28595.48|28595.48|28595.48|28595.48|0
1643185800000|2022-01-26 08:30:00|28596.08|28596.08|28597.88|28597.88|28597.88|28597.88|28596.08|28596.08|0
1643185810000|2022-01-26 08:30:10|28598.49|28598.49|28597.88|28597.88|28598.49|28598.49|28597.88|28597.88|0
1643185820000|2022-01-26 08:30:20|28604.95|28604.95|28605.68|28605.68|28605.68|28605.68|28604.95|28604.95|0
1643185830000|2022-01-26 08:30:30|28609.22|28609.22|28605.08|28605.08|28609.22|28609.22|28605.08|28605.08|0
1643185840000|2022-01-26 08:30:40|28601.54|28601.54|28601.54|28601.54|28601.54|28601.54|28601.54|28601.54|0
1643185850000|2022-01-26 08:30:50|28598.01|28598.01|28605.08|28605.08|28605.08|28605.08|28598.01|28598.01|0
1643185860000|2022-01-26 08:31:00|28601.54|28601.54|28605.08|28605.08|28605.08|28605.08|28601.54|28601.54|0
1643185870000|2022-01-26 08:31:10|28608.61|28608.61|28608.61|28608.61|28608.61|28608.61|28608.61|28608.61|0
1643185900000|2022-01-26 08:31:40|28608.2|28608.2|28608.2|28608.2|28608.2|28608.2|28608.2|28608.2|0
1643185910000|2022-01-26 08:31:50|28608.61|28608.61|28611.02|28611.02|28611.02|28611.02|28608.61|28608.61|0
1643185930000|2022-01-26 08:32:10|28603.95|28603.95|28603.95|28603.95|28603.95|28603.95|28603.95|28603.95|0
1643185950000|2022-01-26 08:32:30|28586.27|28586.27|28586.27|28586.27|28586.27|28586.27|28586.27|28586.27|0
1643185970000|2022-01-26 08:32:50|28585.67|28585.67|28586.27|28586.27|28586.27|28586.27|28585.67|28585.67|0
1643185980000|2022-01-26 08:33:00|28575.67|28575.67|28578|28578|28578|28578|28574.47|28574.47|0
1643185990000|2022-01-26 08:33:10|28581.54|28581.54|28581.54|28581.54|28588.61|28588.61|28581.54|28581.54|0
1643186030000|2022-01-26 08:33:50|28580.94|28580.94|28573.87|28573.87|28580.94|28580.94|28570.33|28570.33|0
1643186040000|2022-01-26 08:34:00|28570.33|28570.33|28570.33|28570.33|28570.33|28570.33|28570.33|28570.33|0
1643186050000|2022-01-26 08:34:10|28580.94|28580.94|28580.94|28580.94|28580.94|28580.94|28580.94|28580.94|0
1643186090000|2022-01-26 08:34:50|28588.01|28588.01|28588.01|28588.01|28588.01|28588.01|28588.01|28588.01|0
1643186140000|2022-01-26 08:35:40|28589.81|28589.81|28607.48|28607.48|28607.48|28607.48|28589.81|28589.81|0
1643186150000|2022-01-26 08:35:50|28603.95|28603.95|28611.62|28611.62|28611.62|28611.62|28603.95|28603.95|0
1643186160000|2022-01-26 08:36:00|28608.08|28608.08|28608.08|28608.08|28608.08|28608.08|28608.08|28608.08|0
1643186230000|2022-01-26 08:37:10|28604.55|28604.55|28611.62|28611.62|28611.62|28611.62|28604.55|28604.55|0
1643186240000|2022-01-26 08:37:20|28612.34|28612.34|28608.81|28608.81|28612.34|28612.34|28608.81|28608.81|0
1643186260000|2022-01-26 08:37:40|28609.63|28609.63|28610.04|28610.04|28610.04|28610.04|28609.22|28609.22|0
1643186270000|2022-01-26 08:37:50|28613.57|28613.57|28613.57|28613.57|28613.57|28613.57|28613.57|28613.57|0
1643186300000|2022-01-26 08:38:20|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|0
1643186340000|2022-01-26 08:39:00|28610.04|28610.04|28610.04|28610.04|28610.04|28610.04|28610.04|28610.04|0
1643186350000|2022-01-26 08:39:10|28613.57|28613.57|28617.11|28617.11|28617.11|28617.11|28613.57|28613.57|0
1643186360000|2022-01-26 08:39:20|28613.57|28613.57|28612.97|28612.97|28613.57|28613.57|28612.97|28612.97|0
1643186370000|2022-01-26 08:39:30|28609.44|28609.44|28609.44|28609.44|28609.44|28609.44|28609.44|28609.44|0
1643186380000|2022-01-26 08:39:40|28610.04|28610.04|28610.04|28610.04|28610.04|28610.04|28610.04|28610.04|0
1643186390000|2022-01-26 08:39:50|28610.86|28610.86|28610.86|28610.86|28610.86|28610.86|28610.86|28610.86|0
1643186410000|2022-01-26 08:40:10|28614.39|28614.39|28610.86|28610.86|28614.39|28614.39|28610.86|28610.86|0
1643186420000|2022-01-26 08:40:20|28614.39|28614.39|28614.39|28614.39|28614.39|28614.39|28614.39|28614.39|0
1643186430000|2022-01-26 08:40:30|28617.93|28617.93|28617.93|28617.93|28617.93|28617.93|28617.93|28617.93|0
1643186450000|2022-01-26 08:40:50|28618.53|28618.53|28618.53|28618.53|28618.53|28618.53|28618.53|28618.53|0
1643186460000|2022-01-26 08:41:00|28622.06|28622.06|28632.67|28632.67|28632.67|28632.67|28622.06|28622.06|0
1643186470000|2022-01-26 08:41:10|28630.87|28630.87|28627.33|28627.33|28630.87|28630.87|28627.33|28627.33|0
1643186500000|2022-01-26 08:41:40|28634.4|28634.4|28634.4|28634.4|28634.4|28634.4|28634.4|28634.4|0
1643186510000|2022-01-26 08:41:50|28633.8|28633.8|28634.4|28634.4|28634.4|28634.4|28633.8|28633.8|0
1643186520000|2022-01-26 08:42:00|28652.08|28652.08|28652.08|28652.08|28652.08|28652.08|28652.08|28652.08|0
1643186530000|2022-01-26 08:42:10|28659.15|28659.15|28633.99|28633.99|28659.15|28659.15|28633.99|28633.99|0
1643186540000|2022-01-26 08:42:20|28641.06|28641.06|28648.13|28648.13|28648.13|28648.13|28641.06|28641.06|0
1643186560000|2022-01-26 08:42:40|28648.73|28648.73|28648.73|28648.73|28648.73|28648.73|28648.73|28648.73|0
1643186570000|2022-01-26 08:42:50|28648.32|28648.32|28648.32|28648.32|28648.32|28648.32|28648.32|28648.32|0
1643186590000|2022-01-26 08:43:10|28658.93|28658.93|28651.86|28651.86|28658.93|28658.93|28651.86|28651.86|0
1643186610000|2022-01-26 08:43:30|28655.39|28655.39|28654.79|28654.79|28655.39|28655.39|28654.79|28654.79|0
1643186630000|2022-01-26 08:43:50|28655.39|28655.39|28655.39|28655.39|28655.39|28655.39|28655.39|28655.39|0
1643186640000|2022-01-26 08:44:00|28658.93|28658.93|28662.46|28662.46|28662.46|28662.46|28658.93|28658.93|0
1643186660000|2022-01-26 08:44:20|28651.86|28651.86|28651.86|28651.86|28651.86|28651.86|28651.86|28651.86|0
1643186680000|2022-01-26 08:44:40|28650.66|28650.66|28650.66|28650.66|28651.26|28651.26|28650.05|28650.05|0
1643186690000|2022-01-26 08:44:50|28647.12|28647.12|28646.71|28646.71|28647.12|28647.12|28646.71|28646.71|0
1643186700000|2022-01-26 08:45:00|28647.31|28647.31|28652.29|28652.29|28652.29|28652.29|28647.31|28647.31|0
1643186730000|2022-01-26 08:45:30|28645.22|28645.22|28645.22|28645.22|28645.22|28645.22|28645.22|28645.22|0
1643186750000|2022-01-26 08:45:50|28620.48|28620.48|28616.34|28616.34|28620.48|28620.48|28615.74|28615.74|0
1643186760000|2022-01-26 08:46:00|28612.81|28612.81|28604.32|28604.32|28619.88|28619.88|28604.32|28604.32|0
1643186770000|2022-01-26 08:46:10|28590.18|28590.18|28590.18|28590.18|28590.18|28590.18|28590.18|28590.18|0
1643186780000|2022-01-26 08:46:20|28589.57|28589.57|28590.18|28590.18|28590.18|28590.18|28589.57|28589.57|0
1643186790000|2022-01-26 08:46:30|28593.71|28593.71|28590.18|28590.18|28593.71|28593.71|28590.18|28590.18|0
1643186800000|2022-01-26 08:46:40|28593.71|28593.71|28604.32|28604.32|28607.85|28607.85|28593.71|28593.71|0
1643186810000|2022-01-26 08:46:50|28603.71|28603.71|28604.32|28604.32|28604.32|28604.32|28603.71|28603.71|0
1643186820000|2022-01-26 08:47:00|28604.92|28604.92|28603.71|28603.71|28604.92|28604.92|28603.71|28603.71|0
1643186830000|2022-01-26 08:47:10|28602.51|28602.51|28603.11|28603.11|28603.11|28603.11|28602.51|28602.51|0
1643186840000|2022-01-26 08:47:20|28605.16|28605.16|28605.76|28605.76|28605.76|28605.76|28605.16|28605.16|0
1643186850000|2022-01-26 08:47:30|28606.97|28606.97|28606.97|28606.97|28606.97|28606.97|28606.97|28606.97|0
1643186860000|2022-01-26 08:47:40|28603.43|28603.43|28606.97|28606.97|28606.97|28606.97|28603.43|28603.43|0
1643186870000|2022-01-26 08:47:50|28603.43|28603.43|28603.43|28603.43|28603.43|28603.43|28603.43|28603.43|0
1643186880000|2022-01-26 08:48:00|28606.97|28606.97|28610.5|28610.5|28610.5|28610.5|28606.97|28606.97|0
1643186890000|2022-01-26 08:48:10|28614.03|28614.03|28614.03|28614.03|28614.03|28614.03|28606.97|28606.97|0
1643186900000|2022-01-26 08:48:20|28610.5|28610.5|28610.5|28610.5|28610.5|28610.5|28610.5|28610.5|0
1643186920000|2022-01-26 08:48:40|28614.03|28614.03|28614.03|28614.03|28614.03|28614.03|28614.03|28614.03|0
1643186950000|2022-01-26 08:49:10|28614.64|28614.64|28614.03|28614.03|28614.64|28614.64|28614.03|28614.03|0
1643186960000|2022-01-26 08:49:20|28614.64|28614.64|28614.64|28614.64|28614.64|28614.64|28614.64|28614.64|0
1643186970000|2022-01-26 08:49:30|28615.24|28615.24|28615.24|28615.24|28615.24|28615.24|28615.24|28615.24|0
1643186980000|2022-01-26 08:49:40|28614.03|28614.03|28614.03|28614.03|28614.03|28614.03|28614.03|28614.03|0
1643187000000|2022-01-26 08:50:00|28621.1|28621.1|28625.24|28625.24|28625.24|28625.24|28621.1|28621.1|0
1643187020000|2022-01-26 08:50:20|28621.71|28621.71|28621.71|28621.71|28621.71|28621.71|28621.71|28621.71|0
1643187030000|2022-01-26 08:50:30|28614.64|28614.64|28614.64|28614.64|28614.64|28614.64|28614.64|28614.64|0
1643187050000|2022-01-26 08:50:50|28615.24|28615.24|28615.24|28615.24|28615.24|28615.24|28615.24|28615.24|0
1643187060000|2022-01-26 08:51:00|28614.64|28614.64|28614.64|28614.64|28614.64|28614.64|28614.64|28614.64|0
1643187070000|2022-01-26 08:51:10|28621.71|28621.71|28621.71|28621.71|28621.71|28621.71|28621.71|28621.71|0
1643187080000|2022-01-26 08:51:20|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|28622.31|0
1643187090000|2022-01-26 08:51:30|28629.38|28629.38|28629.38|28629.38|28629.38|28629.38|28629.38|28629.38|0
1643187100000|2022-01-26 08:51:40|28628.17|28628.17|28628.17|28628.17|28628.17|28628.17|28628.17|28628.17|0
1643187110000|2022-01-26 08:51:50|28629.38|28629.38|28629.38|28629.38|28629.38|28629.38|28628.17|28628.17|0
1643187120000|2022-01-26 08:52:00|28618.77|28618.77|28615.24|28615.24|28618.77|28618.77|28615.24|28615.24|0
1643187130000|2022-01-26 08:52:10|28614.42|28614.42|28617.95|28617.95|28617.95|28617.95|28614.42|28614.42|0
1643187140000|2022-01-26 08:52:20|28616.75|28616.75|28616.75|28616.75|28616.75|28616.75|28616.75|28616.75|0
1643187150000|2022-01-26 08:52:30|28617.35|28617.35|28617.35|28617.35|28617.35|28617.35|28617.35|28617.35|0
1643187160000|2022-01-26 08:52:40|28613.82|28613.82|28613.82|28613.82|28613.82|28613.82|28613.82|28613.82|0
1643187170000|2022-01-26 08:52:50|28614.42|28614.42|28613.82|28613.82|28614.42|28614.42|28613.82|28613.82|0
1643187180000|2022-01-26 08:53:00|28610.28|28610.28|28610.28|28610.28|28610.28|28610.28|28610.28|28610.28|0
1643187200000|2022-01-26 08:53:20|28620.89|28620.89|28623.22|28623.22|28624.42|28624.42|28620.89|28620.89|0
1643187250000|2022-01-26 08:54:10|28615.55|28615.55|28622.02|28622.02|28622.02|28622.02|28615.55|28615.55|0
1643187260000|2022-01-26 08:54:20|28625.55|28625.55|28633.22|28633.22|28633.22|28633.22|28625.55|28625.55|0
1643187290000|2022-01-26 08:54:50|28640.29|28640.29|28640.29|28640.29|28640.89|28640.89|28640.29|28640.29|0
1643187300000|2022-01-26 08:55:00|28629.69|28629.69|28633.22|28633.22|28637.36|28637.36|28629.69|28629.69|0
1643187310000|2022-01-26 08:55:10|28629.69|28629.69|28629.69|28629.69|28629.69|28629.69|28629.69|28629.69|0
1643187320000|2022-01-26 08:55:20|28630.29|28630.29|28630.29|28630.29|28630.29|28630.29|28630.29|28630.29|0
1643187330000|2022-01-26 08:55:30|28644.43|28644.43|28640.89|28640.89|28644.43|28644.43|28640.89|28640.89|0
1643187350000|2022-01-26 08:55:50|28637.36|28637.36|28637.36|28637.36|28637.36|28637.36|28637.36|28637.36|0
1643187370000|2022-01-26 08:56:10|28640.89|28640.89|28644.43|28644.43|28644.43|28644.43|28640.89|28640.89|0
1643187380000|2022-01-26 08:56:20|28645.03|28645.03|28645.03|28645.03|28645.03|28645.03|28645.03|28645.03|0
1643187390000|2022-01-26 08:56:30|28643.83|28643.83|28644.43|28644.43|28644.43|28644.43|28643.83|28643.83|0
1643187400000|2022-01-26 08:56:40|28643.23|28643.23|28636.76|28636.76|28643.23|28643.23|28632.62|28632.62|0
1643187420000|2022-01-26 08:57:00|28640.29|28640.29|28640.29|28640.29|28640.29|28640.29|28640.29|28640.29|0
1643187430000|2022-01-26 08:57:10|28650.9|28650.9|28650.9|28650.9|28650.9|28650.9|28650.9|28650.9|0
1643187450000|2022-01-26 08:57:30|28654.43|28654.43|28654.43|28654.43|28654.43|28654.43|28654.43|28654.43|0
1643187460000|2022-01-26 08:57:40|28655.63|28655.63|28655.63|28655.63|28655.63|28655.63|28655.63|28655.63|0
1643187480000|2022-01-26 08:58:00|28652.1|28652.1|28652.1|28652.1|28652.1|28652.1|28652.1|28652.1|0
1643187490000|2022-01-26 08:58:10|28659.17|28659.17|28659.77|28659.77|28659.77|28659.77|28659.17|28659.17|0
1643187500000|2022-01-26 08:58:20|28663.3|28663.3|28666.84|28666.84|28666.84|28666.84|28663.3|28663.3|0
1643187510000|2022-01-26 08:58:30|28673.91|28673.91|28670.37|28670.37|28673.91|28673.91|28670.37|28670.37|0
1643187530000|2022-01-26 08:58:50|28670.98|28670.98|28674.51|28674.51|28674.51|28674.51|28670.98|28670.98|0
1643187540000|2022-01-26 08:59:00|28674.27|28674.27|28672.11|28672.11|28674.51|28674.51|28672.11|28672.11|0
1643187550000|2022-01-26 08:59:10|28669.17|28669.17|28669.17|28669.17|28669.17|28669.17|28669.17|28669.17|0
1643187560000|2022-01-26 08:59:20|28668.57|28668.57|28668.57|28668.57|28668.57|28668.57|28668.57|28668.57|0
1643187570000|2022-01-26 08:59:30|28666.77|28666.77|28666.77|28666.77|28666.77|28666.77|28666.77|28666.77|0
1643187580000|2022-01-26 08:59:40|28677.37|28677.37|28677.37|28677.37|28677.37|28677.37|28677.37|28677.37|0
1643187600000|2022-01-26 09:00:00|28676.77|28676.77|28677.86|28677.86|28677.86|28677.86|28674.32|28674.32|0
1643187610000|2022-01-26 09:00:10|28674.32|28674.32|28674.32|28674.32|28674.32|28674.32|28674.32|28674.32|0
1643187620000|2022-01-26 09:00:20|28670.79|28670.79|28670.79|28670.79|28670.79|28670.79|28670.79|28670.79|0
1643187630000|2022-01-26 09:00:30|28667.25|28667.25|28667.25|28667.25|28667.25|28667.25|28667.25|28667.25|0
1643187640000|2022-01-26 09:00:40|28674.32|28674.32|28675.53|28675.53|28675.53|28675.53|28674.32|28674.32|0
1643187650000|2022-01-26 09:00:50|28671.99|28671.99|28675.53|28675.53|28675.53|28675.53|28671.99|28671.99|0
1643187660000|2022-01-26 09:01:00|28676.01|28676.01|28680.47|28680.47|28680.47|28680.47|28674.81|28674.81|0
1643187670000|2022-01-26 09:01:10|28687.54|28687.54|28683.4|28683.4|28687.54|28687.54|28676.33|28676.33|0
1643187680000|2022-01-26 09:01:20|28684.6|28684.6|28672.26|28672.26|28684.6|28684.6|28671.06|28671.06|0
1643187690000|2022-01-26 09:01:30|28673.47|28673.47|28680.54|28680.54|28687.61|28687.61|28672.87|28672.87|0
1643187700000|2022-01-26 09:01:40|28681.02|28681.02|28682.22|28682.22|28682.22|28682.22|28681.02|28681.02|0
1643187710000|2022-01-26 09:01:50|28681.02|28681.02|28681.62|28681.62|28681.62|28681.62|28681.02|28681.02|0
1643187720000|2022-01-26 09:02:00|28692.23|28692.23|28685.16|28685.16|28692.23|28692.23|28685.16|28685.16|0
1643187740000|2022-01-26 09:02:20|28681.62|28681.62|28681.62|28681.62|28681.62|28681.62|28681.62|28681.62|0
1643187750000|2022-01-26 09:02:30|28685.16|28685.16|28685.16|28685.16|28685.16|28685.16|28685.16|28685.16|0
1643187760000|2022-01-26 09:02:40|28688.69|28688.69|28688.69|28688.69|28688.69|28688.69|28688.69|28688.69|0
1643187770000|2022-01-26 09:02:50|28692.23|28692.23|28674.55|28674.55|28692.23|28692.23|28674.55|28674.55|0
1643187780000|2022-01-26 09:03:00|28685.16|28685.16|28688.69|28688.69|28688.69|28688.69|28685.16|28685.16|0
1643187790000|2022-01-26 09:03:10|28678.09|28678.09|28681.62|28681.62|28681.62|28681.62|28678.09|28678.09|0
1643187800000|2022-01-26 09:03:20|28681.02|28681.02|28681.02|28681.02|28681.02|28681.02|28681.02|28681.02|0
1643187810000|2022-01-26 09:03:30|28684.56|28684.56|28684.56|28684.56|28684.56|28684.56|28684.56|28684.56|0
1643187830000|2022-01-26 09:03:50|28683.95|28683.95|28683.35|28683.35|28683.95|28683.95|28683.35|28683.35|0
1643187850000|2022-01-26 09:04:10|28682.75|28682.75|28675.68|28675.68|28682.75|28682.75|28675.68|28675.68|0
1643187870000|2022-01-26 09:04:30|28650.53|28650.53|28654.06|28654.06|28654.06|28654.06|28650.53|28650.53|0
1643187880000|2022-01-26 09:04:40|28657.6|28657.6|28657.6|28657.6|28657.6|28657.6|28657.6|28657.6|0
1643187920000|2022-01-26 09:05:20|28646.99|28646.99|28645.79|28645.79|28646.99|28646.99|28645.19|28645.19|0
1643187970000|2022-01-26 09:06:10|28652.86|28652.86|28652.86|28652.86|28652.86|28652.86|28652.86|28652.86|0
1643188000000|2022-01-26 09:06:40|28659.93|28659.93|28659.93|28659.93|28659.93|28659.93|28659.93|28659.93|0
1643188010000|2022-01-26 09:06:50|28667|28667|28667|28667|28667|28667|28667|28667|0
1643188040000|2022-01-26 09:07:20|28663.47|28663.47|28667|28667|28667|28667|28663.47|28663.47|0
1643188050000|2022-01-26 09:07:30|28663.47|28663.47|28663.47|28663.47|28663.47|28663.47|28663.47|28663.47|0
1643188070000|2022-01-26 09:07:50|28663.88|28663.88|28663.88|28663.88|28663.88|28663.88|28663.88|28663.88|0
1643188130000|2022-01-26 09:08:50|28685.09|28685.09|28685.09|28685.09|28685.09|28685.09|28685.09|28685.09|0
1643188140000|2022-01-26 09:09:00|28681.55|28681.55|28678.02|28678.02|28681.55|28681.55|28678.02|28678.02|0
1643188160000|2022-01-26 09:09:20|28685.09|28685.09|28692.16|28692.16|28692.16|28692.16|28685.09|28685.09|0
1643188170000|2022-01-26 09:09:30|28685.09|28685.09|28685.09|28685.09|28692.16|28692.16|28685.09|28685.09|0
1643188190000|2022-01-26 09:09:50|28678.02|28678.02|28678.02|28678.02|28678.02|28678.02|28678.02|28678.02|0
1643188200000|2022-01-26 09:10:00|28674.48|28674.48|28678.02|28678.02|28678.02|28678.02|28674.48|28674.48|0
1643188210000|2022-01-26 09:10:10|28681.55|28681.55|28681.55|28681.55|28681.55|28681.55|28681.55|28681.55|0
1643188270000|2022-01-26 09:11:10|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|0
1643188280000|2022-01-26 09:11:20|28684.48|28684.48|28684.48|28684.48|28684.48|28684.48|28684.48|28684.48|0
1643188290000|2022-01-26 09:11:30|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|28680.95|0
1643188310000|2022-01-26 09:11:50|28680.54|28680.54|28684.08|28684.08|28684.08|28684.08|28680.54|28680.54|0
1643188360000|2022-01-26 09:12:40|28687.61|28687.61|28683.95|28683.95|28691.55|28691.55|28683.95|28683.95|0
1643188370000|2022-01-26 09:12:50|28687.49|28687.49|28687.9|28687.9|28687.9|28687.9|28687.49|28687.49|0
1643188380000|2022-01-26 09:13:00|28688.5|28688.5|28688.5|28688.5|28688.5|28688.5|28688.5|28688.5|0
1643188390000|2022-01-26 09:13:10|28692.03|28692.03|28688.5|28688.5|28692.03|28692.03|28688.5|28688.5|0
1643188410000|2022-01-26 09:13:30|28695.57|28695.57|28689.1|28689.1|28695.57|28695.57|28688.5|28688.5|0
1643188420000|2022-01-26 09:13:40|28692.64|28692.64|28693.24|28693.24|28693.24|28693.24|28692.64|28692.64|0
1643188440000|2022-01-26 09:14:00|28689.7|28689.7|28689.7|28689.7|28689.7|28689.7|28689.7|28689.7|0
1643188470000|2022-01-26 09:14:30|28686.17|28686.17|28681.18|28681.18|28686.17|28686.17|28681.18|28681.18|0
1643188500000|2022-01-26 09:15:00|28688.25|28688.25|28688.25|28688.25|28688.25|28688.25|28688.25|28688.25|0
1643188510000|2022-01-26 09:15:10|28688.49|28688.49|28688.98|28688.98|28688.98|28688.98|28688.49|28688.49|0
1643188520000|2022-01-26 09:15:20|28685.44|28685.44|28685.44|28685.44|28685.44|28685.44|28685.44|28685.44|0
1643188540000|2022-01-26 09:15:40|28685.68|28685.68|28685.68|28685.68|28685.68|28685.68|28685.68|28685.68|0
1643188560000|2022-01-26 09:16:00|28689.22|28689.22|28689.22|28689.22|28689.22|28689.22|28689.22|28689.22|0
1643188570000|2022-01-26 09:16:10|28692.75|28692.75|28685.68|28685.68|28692.75|28692.75|28685.68|28685.68|0
1643188580000|2022-01-26 09:16:20|28692.75|28692.75|28689.22|28689.22|28692.75|28692.75|28689.22|28689.22|0
1643188590000|2022-01-26 09:16:30|28685.68|28685.68|28685.68|28685.68|28689.22|28689.22|28685.68|28685.68|0
1643188600000|2022-01-26 09:16:40|28689.22|28689.22|28689.22|28689.22|28689.22|28689.22|28685.68|28685.68|0
1643188640000|2022-01-26 09:17:20|28688.62|28688.62|28688.62|28688.62|28688.62|28688.62|28688.62|28688.62|0
1643188670000|2022-01-26 09:17:50|28689.58|28689.58|28690.07|28690.07|28690.07|28690.07|28689.58|28689.58|0
1643188680000|2022-01-26 09:18:00|28693.6|28693.6|28693.6|28693.6|28697.14|28697.14|28686.53|28686.53|0
1643188710000|2022-01-26 09:18:30|28690.07|28690.07|28686.53|28686.53|28690.07|28690.07|28686.53|28686.53|0
1643188720000|2022-01-26 09:18:40|28693.6|28693.6|28693.6|28693.6|28693.6|28693.6|28693.6|28693.6|0
1643188740000|2022-01-26 09:19:00|28700.67|28700.67|28714.81|28714.81|28714.81|28714.81|28700.67|28700.67|0
1643188750000|2022-01-26 09:19:10|28718.35|28718.35|28718.35|28718.35|28718.35|28718.35|28718.35|28718.35|0
1643188760000|2022-01-26 09:19:20|28718.59|28718.59|28718.59|28718.59|28718.59|28718.59|28718.59|28718.59|0
1643188800000|2022-01-26 09:20:00|28717.99|28717.99|28717.99|28717.99|28717.99|28717.99|28717.99|28717.99|0
1643188810000|2022-01-26 09:20:10|28703.85|28703.85|28693.24|28693.24|28703.85|28703.85|28693.24|28693.24|0
1643188820000|2022-01-26 09:20:20|28692.64|28692.64|28702.65|28702.65|28702.65|28702.65|28692.04|28692.04|0
1643188860000|2022-01-26 09:21:00|28713.25|28713.25|28716.79|28716.79|28716.79|28716.79|28713.25|28713.25|0
1643188870000|2022-01-26 09:21:10|28713.25|28713.25|28713.25|28713.25|28713.25|28713.25|28713.25|28713.25|0
1643188890000|2022-01-26 09:21:30|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|0
1643188900000|2022-01-26 09:21:40|28720.32|28720.32|28716.79|28716.79|28720.32|28720.32|28716.79|28716.79|0
1643188910000|2022-01-26 09:21:50|28713.25|28713.25|28709.72|28709.72|28713.25|28713.25|28709.72|28709.72|0
1643188920000|2022-01-26 09:22:00|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|0
1643188930000|2022-01-26 09:22:10|28720.32|28720.32|28716.79|28716.79|28720.32|28720.32|28716.79|28716.79|0
1643188950000|2022-01-26 09:22:30|28727.39|28727.39|28727.39|28727.39|28727.39|28727.39|28727.39|28727.39|0
1643188960000|2022-01-26 09:22:40|28723.86|28723.86|28723.86|28723.86|28723.86|28723.86|28723.86|28723.86|0
1643188970000|2022-01-26 09:22:50|28724.34|28724.34|28724.34|28724.34|28724.34|28724.34|28724.34|28724.34|0
1643189000000|2022-01-26 09:23:20|28720.81|28720.81|28720.81|28720.81|28720.81|28720.81|28720.81|28720.81|0
1643189020000|2022-01-26 09:23:40|28717.27|28717.27|28713.74|28713.74|28717.27|28717.27|28713.74|28713.74|0
1643189030000|2022-01-26 09:23:50|28717.27|28717.27|28706.67|28706.67|28717.27|28717.27|28706.67|28706.67|0
1643189050000|2022-01-26 09:24:10|28703.13|28703.13|28703.13|28703.13|28703.13|28703.13|28703.13|28703.13|0
1643189060000|2022-01-26 09:24:20|28706.67|28706.67|28710.2|28710.2|28713.74|28713.74|28706.67|28706.67|0
1643189090000|2022-01-26 09:24:50|28713.74|28713.74|28713.74|28713.74|28713.74|28713.74|28713.74|28713.74|0
1643189100000|2022-01-26 09:25:00|28720.81|28720.81|28724.34|28724.34|28724.34|28724.34|28720.81|28720.81|0
1643189140000|2022-01-26 09:25:40|28727.88|28727.88|28720.81|28720.81|28727.88|28727.88|28720.81|28720.81|0
1643189150000|2022-01-26 09:25:50|28721.41|28721.41|28721.41|28721.41|28721.41|28721.41|28721.41|28721.41|0
1643189190000|2022-01-26 09:26:30|28714.34|28714.34|28714.34|28714.34|28714.34|28714.34|28714.34|28714.34|0
1643189200000|2022-01-26 09:26:40|28717.87|28717.87|28717.87|28717.87|28717.87|28717.87|28717.87|28717.87|0
1643189230000|2022-01-26 09:27:10|28717.39|28717.39|28706.78|28706.78|28717.39|28717.39|28706.78|28706.78|0
1643189250000|2022-01-26 09:27:30|28706.18|28706.18|28713.25|28713.25|28713.25|28713.25|28706.18|28706.18|0
1643189260000|2022-01-26 09:27:40|28709.72|28709.72|28709.72|28709.72|28709.72|28709.72|28709.72|28709.72|0
1643189270000|2022-01-26 09:27:50|28713.25|28713.25|28713.25|28713.25|28713.25|28713.25|28713.25|28713.25|0
1643189280000|2022-01-26 09:28:00|28713.85|28713.85|28713.85|28713.85|28713.85|28713.85|28713.85|28713.85|0
1643189290000|2022-01-26 09:28:10|28713.44|28713.44|28716.57|28716.57|28716.57|28716.57|28713.03|28713.03|0
1643189330000|2022-01-26 09:28:50|28723.64|28723.64|28720.1|28720.1|28723.64|28723.64|28720.1|28720.1|0
1643189350000|2022-01-26 09:29:10|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|28716.57|0
1643189400000|2022-01-26 09:30:00|28720.1|28720.1|28720.1|28720.1|28720.1|28720.1|28720.1|28720.1|0
1643189410000|2022-01-26 09:30:10|28719.5|28719.5|28719.5|28719.5|28719.5|28719.5|28719.5|28719.5|0
1643189430000|2022-01-26 09:30:30|28715.97|28715.97|28719.02|28719.02|28719.5|28719.5|28715.97|28715.97|0
1643189490000|2022-01-26 09:31:30|28722.55|28722.55|28723.15|28723.15|28723.15|28723.15|28722.55|28722.55|0
1643189500000|2022-01-26 09:31:40|28722.55|28722.55|28733.16|28733.16|28733.16|28733.16|28722.55|28722.55|0
1643189510000|2022-01-26 09:31:50|28733.57|28733.57|28733.98|28733.98|28733.98|28733.98|28733.57|28733.57|0
1643189520000|2022-01-26 09:32:00|28737.51|28737.51|28737.51|28737.51|28737.51|28737.51|28737.51|28737.51|0
1643189530000|2022-01-26 09:32:10|28748.12|28748.12|28755.19|28755.19|28755.19|28755.19|28748.12|28748.12|0
1643189550000|2022-01-26 09:32:30|28762.26|28762.26|28762.26|28762.26|28762.26|28762.26|28762.26|28762.26|0
1643189560000|2022-01-26 09:32:40|28761.85|28761.85|28761.85|28761.85|28761.85|28761.85|28761.85|28761.85|0
1643189570000|2022-01-26 09:32:50|28765.38|28765.38|28761.12|28761.12|28768.92|28768.92|28761.12|28761.12|0
1643189590000|2022-01-26 09:33:10|28757.59|28757.59|28768.19|28768.19|28768.19|28768.19|28757.59|28757.59|0
1643189600000|2022-01-26 09:33:20|28764.66|28764.66|28764.66|28764.66|28764.66|28764.66|28764.66|28764.66|0
1643189610000|2022-01-26 09:33:30|28765.26|28765.26|28765.26|28765.26|28765.26|28765.26|28765.26|28765.26|0
1643189620000|2022-01-26 09:33:40|28761.72|28761.72|28761.72|28761.72|28761.72|28761.72|28761.72|28761.72|0
1643189630000|2022-01-26 09:33:50|28747.58|28747.58|28751.12|28751.12|28754.65|28754.65|28747.58|28747.58|0
1643189660000|2022-01-26 09:34:20|28758.19|28758.19|28758.19|28758.19|28758.19|28758.19|28758.19|28758.19|0
1643189740000|2022-01-26 09:35:40|28751.12|28751.12|28740.51|28740.51|28751.12|28751.12|28740.51|28740.51|0
1643189760000|2022-01-26 09:36:00|28736.98|28736.98|28736.98|28736.98|28736.98|28736.98|28736.98|28736.98|0
1643189790000|2022-01-26 09:36:30|28740.51|28740.51|28742.32|28742.32|28742.32|28742.32|28740.51|28740.51|0
1643189800000|2022-01-26 09:36:40|28741.71|28741.71|28740.51|28740.51|28741.71|28741.71|28740.51|28740.51|0
1643189820000|2022-01-26 09:37:00|28741.11|28741.11|28741.11|28741.11|28741.11|28741.11|28741.11|28741.11|0
1643189840000|2022-01-26 09:37:20|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|28741.52|0
1643189880000|2022-01-26 09:38:00|28742.49|28742.49|28743.09|28743.09|28743.09|28743.09|28742.49|28742.49|0
1643189890000|2022-01-26 09:38:10|28746.63|28746.63|28746.63|28746.63|28746.63|28746.63|28746.63|28746.63|0
1643189900000|2022-01-26 09:38:20|28743.09|28743.09|28743.09|28743.09|28743.09|28743.09|28743.09|28743.09|0
1643189920000|2022-01-26 09:38:40|28750.16|28750.16|28753.7|28753.7|28753.7|28753.7|28750.16|28750.16|0
1643189930000|2022-01-26 09:38:50|28746.63|28746.63|28750.16|28750.16|28750.16|28750.16|28746.63|28746.63|0
1643189990000|2022-01-26 09:39:50|28743.09|28743.09|28741.89|28741.89|28743.09|28743.09|28741.89|28741.89|0
1643190000000|2022-01-26 09:40:00|28748.96|28748.96|28734.82|28734.82|28752.5|28752.5|28734.82|28734.82|0
1643190010000|2022-01-26 09:40:10|28738.36|28738.36|28738.36|28738.36|28738.36|28738.36|28738.36|28738.36|0
1643190030000|2022-01-26 09:40:30|28741.89|28741.89|28738.36|28738.36|28741.89|28741.89|28738.36|28738.36|0
1643190080000|2022-01-26 09:41:20|28741.89|28741.89|28738.36|28738.36|28741.89|28741.89|28738.36|28738.36|0
1643190120000|2022-01-26 09:42:00|28734.82|28734.82|28734.82|28734.82|28734.82|28734.82|28734.82|28734.82|0
1643190140000|2022-01-26 09:42:20|28738.36|28738.36|28738.36|28738.36|28738.36|28738.36|28738.36|28738.36|0
1643190150000|2022-01-26 09:42:30|28741.89|28741.89|28738.36|28738.36|28741.89|28741.89|28738.36|28738.36|0
1643190170000|2022-01-26 09:42:50|28741.89|28741.89|28741.89|28741.89|28741.89|28741.89|28741.89|28741.89|0
1643190180000|2022-01-26 09:43:00|28740.69|28740.69|28740.69|28740.69|28740.69|28740.69|28740.69|28740.69|0
1643190190000|2022-01-26 09:43:10|28740.09|28740.09|28740.09|28740.09|28740.09|28740.09|28740.09|28740.09|0
1643190210000|2022-01-26 09:43:30|28733.02|28733.02|28733.02|28733.02|28733.02|28733.02|28733.02|28733.02|0
1643190220000|2022-01-26 09:43:40|28729.48|28729.48|28729.48|28729.48|28729.48|28729.48|28729.48|28729.48|0
1643190230000|2022-01-26 09:43:50|28733.02|28733.02|28733.02|28733.02|28733.02|28733.02|28733.02|28733.02|0
1643190240000|2022-01-26 09:44:00|28729.48|28729.48|28733.02|28733.02|28733.02|28733.02|28729.48|28729.48|0
1643190250000|2022-01-26 09:44:10|28733.62|28733.62|28733.62|28733.62|28733.62|28733.62|28733.62|28733.62|0
1643190260000|2022-01-26 09:44:20|28737.15|28737.15|28737.15|28737.15|28737.15|28737.15|28737.15|28737.15|0
1643190310000|2022-01-26 09:45:10|28733.62|28733.62|28733.62|28733.62|28733.62|28733.62|28733.62|28733.62|0
1643190330000|2022-01-26 09:45:30|28730.08|28730.08|28730.08|28730.08|28730.08|28730.08|28730.08|28730.08|0
1643190340000|2022-01-26 09:45:40|28733.62|28733.62|28734.22|28734.22|28734.22|28734.22|28733.62|28733.62|0
1643190350000|2022-01-26 09:45:50|28737.75|28737.75|28734.22|28734.22|28737.75|28737.75|28734.22|28734.22|0
1643190360000|2022-01-26 09:46:00|28741.29|28741.29|28740.69|28740.69|28741.29|28741.29|28740.69|28740.69|0
1643190370000|2022-01-26 09:46:10|28741.1|28741.1|28744.63|28744.63|28744.63|28744.63|28737.56|28737.56|0
1643190380000|2022-01-26 09:46:20|28741.1|28741.1|28737.56|28737.56|28741.1|28741.1|28737.56|28737.56|0
1643190470000|2022-01-26 09:47:50|28738.16|28738.16|28738.16|28738.16|28738.16|28738.16|28738.16|28738.16|0
1643190480000|2022-01-26 09:48:00|28734.63|28734.63|28731.09|28731.09|28734.63|28734.63|28731.09|28731.09|0
1643190490000|2022-01-26 09:48:10|28734.63|28734.63|28734.63|28734.63|28734.63|28734.63|28734.63|28734.63|0
1643190530000|2022-01-26 09:48:50|28738.16|28738.16|28738.16|28738.16|28738.16|28738.16|28738.16|28738.16|0
1643190540000|2022-01-26 09:49:00|28734.63|28734.63|28734.63|28734.63|28734.63|28734.63|28734.63|28734.63|0
1643190550000|2022-01-26 09:49:10|28738.16|28738.16|28738.16|28738.16|28738.16|28738.16|28738.16|28738.16|0
1643190600000|2022-01-26 09:50:00|28727.56|28727.56|28735.23|28735.23|28735.23|28735.23|28727.56|28727.56|0
1643190620000|2022-01-26 09:50:20|28735.83|28735.83|28736.43|28736.43|28736.43|28736.43|28735.83|28735.83|0
1643190630000|2022-01-26 09:50:30|28725.83|28725.83|28718.76|28718.76|28725.83|28725.83|28715.22|28715.22|0
1643190660000|2022-01-26 09:51:00|28718.27|28718.27|28718.27|28718.27|28718.27|28718.27|28718.27|28718.27|0
1643190670000|2022-01-26 09:51:10|28714.74|28714.74|28714.74|28714.74|28714.74|28714.74|28714.74|28714.74|0
1643190680000|2022-01-26 09:51:20|28707.67|28707.67|28697.06|28697.06|28707.67|28707.67|28697.06|28697.06|0
1643190700000|2022-01-26 09:51:40|28693.53|28693.53|28693.53|28693.53|28693.53|28693.53|28693.53|28693.53|0
1643190710000|2022-01-26 09:51:50|28686.46|28686.46|28686.46|28686.46|28686.46|28686.46|28686.46|28686.46|0
1643190730000|2022-01-26 09:52:10|28700.6|28700.6|28700.12|28700.12|28700.6|28700.6|28700.12|28700.12|0
1643190740000|2022-01-26 09:52:20|28696.58|28696.58|28696.58|28696.58|28696.58|28696.58|28696.58|28696.58|0
1643190770000|2022-01-26 09:52:50|28693.05|28693.05|28689.51|28689.51|28693.05|28693.05|28689.51|28689.51|0
1643190790000|2022-01-26 09:53:10|28685.98|28685.98|28685.98|28685.98|28685.98|28685.98|28685.98|28685.98|0
1643190810000|2022-01-26 09:53:30|28671.84|28671.84|28675.37|28675.37|28675.37|28675.37|28671.84|28671.84|0
1643190850000|2022-01-26 09:54:10|28673.57|28673.57|28647.4|28647.4|28673.57|28673.57|28647.4|28647.4|0
1643190880000|2022-01-26 09:54:40|28633.26|28633.26|28633.26|28633.26|28633.26|28633.26|28633.26|28633.26|0
1643190900000|2022-01-26 09:55:00|28629.73|28629.73|28629.73|28629.73|28629.73|28629.73|28629.73|28629.73|0
1643190960000|2022-01-26 09:56:00|28633.26|28633.26|28633.26|28633.26|28633.26|28633.26|28633.26|28633.26|0
1643190970000|2022-01-26 09:56:10|28622.66|28622.66|28622.66|28622.66|28622.66|28622.66|28622.66|28622.66|0
1643190990000|2022-01-26 09:56:30|28633.26|28633.26|28636.8|28636.8|28636.8|28636.8|28633.26|28633.26|0
1643191010000|2022-01-26 09:56:50|28636.39|28636.39|28636.39|28636.39|28636.39|28636.39|28636.39|28636.39|0
1643191020000|2022-01-26 09:57:00|28639.92|28639.92|28632.85|28632.85|28639.92|28639.92|28632.85|28632.85|0
1643191040000|2022-01-26 09:57:20|28629.32|28629.32|28629.32|28629.32|28629.32|28629.32|28629.32|28629.32|0
1643191070000|2022-01-26 09:57:50|28629.92|28629.92|28629.73|28629.73|28629.92|28629.92|28629.32|28629.32|0
1643191080000|2022-01-26 09:58:00|28630.33|28630.33|28630.33|28630.33|28630.33|28630.33|28630.33|28630.33|0
1643191090000|2022-01-26 09:58:10|28626.79|28626.79|28626.79|28626.79|28626.79|28626.79|28626.79|28626.79|0
1643191100000|2022-01-26 09:58:20|28627.4|28627.4|28627.4|28627.4|28628|28628|28627.4|28627.4|0
1643191110000|2022-01-26 09:58:30|28630.93|28630.93|28630.93|28630.93|28630.93|28630.93|28630.93|28630.93|0
1643191130000|2022-01-26 09:58:50|28641.54|28641.54|28638|28638|28641.54|28641.54|28638|28638|0
1643191160000|2022-01-26 09:59:20|28637.52|28637.52|28637.52|28637.52|28637.52|28637.52|28637.52|28637.52|0
1643191170000|2022-01-26 09:59:30|28641.05|28641.05|28637.52|28637.52|28641.05|28641.05|28637.52|28637.52|0
1643191200000|2022-01-26 10:00:00|28637.11|28637.11|28637.11|28637.11|28637.11|28637.11|28637.11|28637.11|0
1643191210000|2022-01-26 10:00:10|28636.7|28636.7|28636.7|28636.7|28636.7|28636.7|28636.7|28636.7|0
1643191220000|2022-01-26 10:00:20|28628.43|28628.43|28624.89|28624.89|28628.43|28628.43|28624.89|28624.89|0
1643191250000|2022-01-26 10:00:50|28617.82|28617.82|28610.75|28610.75|28621.36|28621.36|28610.75|28610.75|0
1643191260000|2022-01-26 10:01:00|28614.29|28614.29|28621.36|28621.36|28621.36|28621.36|28614.29|28614.29|0
1643191280000|2022-01-26 10:01:20|28617.82|28617.82|28617.82|28617.82|28617.82|28617.82|28617.82|28617.82|0
1643191310000|2022-01-26 10:01:50|28617.22|28617.22|28617.22|28617.22|28617.22|28617.22|28617.22|28617.22|0
1643191330000|2022-01-26 10:02:10|28618.42|28618.42|28618.42|28618.42|28618.42|28618.42|28618.42|28618.42|0
1643191340000|2022-01-26 10:02:20|28621.96|28621.96|28629.03|28629.03|28629.03|28629.03|28621.96|28621.96|0
1643191350000|2022-01-26 10:02:30|28621.96|28621.96|28621.96|28621.96|28621.96|28621.96|28621.96|28621.96|0
1643191360000|2022-01-26 10:02:40|28611.35|28611.35|28611.35|28611.35|28611.35|28611.35|28611.35|28611.35|0
1643191370000|2022-01-26 10:02:50|28614.89|28614.89|28614.89|28614.89|28614.89|28614.89|28614.89|28614.89|0
1643191390000|2022-01-26 10:03:10|28621.96|28621.96|28621.96|28621.96|28621.96|28621.96|28621.96|28621.96|0
1643191400000|2022-01-26 10:03:20|28625.49|28625.49|28625.49|28625.49|28625.49|28625.49|28625.49|28625.49|0
1643191410000|2022-01-26 10:03:30|28629.03|28629.03|28632.56|28632.56|28632.56|28632.56|28629.03|28629.03|0
1643191430000|2022-01-26 10:03:50|28632.15|28632.15|28632.15|28632.15|28632.15|28632.15|28632.15|28632.15|0
1643191440000|2022-01-26 10:04:00|28628.62|28628.62|28628.62|28628.62|28628.62|28628.62|28628.62|28628.62|0
1643191480000|2022-01-26 10:04:40|28629.22|28629.22|28629.22|28629.22|28629.22|28629.22|28629.22|28629.22|0
1643191490000|2022-01-26 10:04:50|28625.68|28625.68|28610.94|28610.94|28625.68|28625.68|28603.87|28603.87|0
1643191500000|2022-01-26 10:05:00|28610.22|28610.22|28610.22|28610.22|28610.22|28610.22|28610.22|28610.22|0
1643191510000|2022-01-26 10:05:10|28609.61|28609.61|28606.08|28606.08|28609.61|28609.61|28606.08|28606.08|0
1643191540000|2022-01-26 10:05:40|28613.15|28613.15|28613.15|28613.15|28613.15|28613.15|28613.15|28613.15|0
1643191550000|2022-01-26 10:05:50|28613.75|28613.75|28613.75|28613.75|28613.75|28613.75|28613.75|28613.75|0
1643191560000|2022-01-26 10:06:00|28606.27|28606.27|28602.14|28602.14|28606.27|28606.27|28602.14|28602.14|0
1643191610000|2022-01-26 10:06:50|28595.07|28595.07|28591.53|28591.53|28598.6|28598.6|28591.53|28591.53|0
1643191620000|2022-01-26 10:07:00|28588|28588|28595.07|28595.07|28595.07|28595.07|28588|28588|0
1643191650000|2022-01-26 10:07:30|28598.6|28598.6|28598.6|28598.6|28598.6|28598.6|28598.6|28598.6|0
1643191680000|2022-01-26 10:08:00|28595.07|28595.07|28595.07|28595.07|28595.07|28595.07|28595.07|28595.07|0
1643191690000|2022-01-26 10:08:10|28598.6|28598.6|28598.6|28598.6|28598.6|28598.6|28598.6|28598.6|0
1643191730000|2022-01-26 10:08:50|28602.14|28602.14|28602.14|28602.14|28602.14|28602.14|28602.14|28602.14|0
1643191820000|2022-01-26 10:10:20|28616.27|28616.27|28616.27|28616.27|28616.27|28616.27|28616.27|28616.27|0
1643191830000|2022-01-26 10:10:30|28616.68|28616.68|28630.82|28630.82|28630.82|28630.82|28616.68|28616.68|0
1643191870000|2022-01-26 10:11:10|28631.42|28631.42|28631.42|28631.42|28631.42|28631.42|28631.42|28631.42|0
1643191880000|2022-01-26 10:11:20|28627.89|28627.89|28627.89|28627.89|28627.89|28627.89|28627.89|28627.89|0
1643191930000|2022-01-26 10:12:10|28634.96|28634.96|28634.96|28634.96|28634.96|28634.96|28634.96|28634.96|0
1643191940000|2022-01-26 10:12:20|28634.23|28634.23|28637.77|28637.77|28637.77|28637.77|28634.23|28634.23|0
1643191950000|2022-01-26 10:12:30|28641.3|28641.3|28641.3|28641.3|28641.3|28641.3|28641.3|28641.3|0
1643191960000|2022-01-26 10:12:40|28644.84|28644.84|28644.84|28644.84|28644.84|28644.84|28644.84|28644.84|0
1643191980000|2022-01-26 10:13:00|28634.23|28634.23|28627.16|28627.16|28634.23|28634.23|28627.16|28627.16|0
1643192030000|2022-01-26 10:13:50|28623.63|28623.63|28627.16|28627.16|28627.16|28627.16|28623.63|28623.63|0
1643192080000|2022-01-26 10:14:40|28627.76|28627.76|28616.56|28616.56|28627.76|28627.76|28616.56|28616.56|0
1643192090000|2022-01-26 10:14:50|28616.97|28616.97|28617.79|28617.79|28617.79|28617.79|28616.97|28616.97|0
1643192110000|2022-01-26 10:15:10|28624.86|28624.86|28624.26|28624.26|28624.86|28624.86|28624.26|28624.26|0
1643192120000|2022-01-26 10:15:20|28624.86|28624.86|28624.86|28624.86|28624.86|28624.86|28624.86|28624.86|0
1643192130000|2022-01-26 10:15:30|28628.39|28628.39|28628.8|28628.8|28628.8|28628.8|28628.39|28628.39|0
1643192140000|2022-01-26 10:15:40|28635.87|28635.87|28639.82|28639.82|28643.35|28643.35|28635.87|28635.87|0
1643192150000|2022-01-26 10:15:50|28636.28|28636.28|28636.88|28636.88|28636.88|28636.88|28636.28|28636.28|0
1643192160000|2022-01-26 10:16:00|28643.95|28643.95|28643.95|28643.95|28643.95|28643.95|28643.95|28643.95|0
1643192170000|2022-01-26 10:16:10|28644.55|28644.55|28643.95|28643.95|28644.55|28644.55|28643.95|28643.95|0
1643192190000|2022-01-26 10:16:30|28647.49|28647.49|28643.95|28643.95|28647.49|28647.49|28643.95|28643.95|0
1643192200000|2022-01-26 10:16:40|28636.88|28636.88|28636.64|28636.64|28636.88|28636.88|28636.64|28636.64|0
1643192250000|2022-01-26 10:17:30|28637.61|28637.61|28637.61|28637.61|28637.61|28637.61|28637.61|28637.61|0
1643192260000|2022-01-26 10:17:40|28638.21|28638.21|28648.82|28648.82|28648.82|28648.82|28638.21|28638.21|0
1643192270000|2022-01-26 10:17:50|28645.28|28645.28|28645.28|28645.28|28645.28|28645.28|28645.28|28645.28|0
1643192280000|2022-01-26 10:18:00|28648.82|28648.82|28648.82|28648.82|28648.82|28648.82|28648.82|28648.82|0
1643192300000|2022-01-26 10:18:20|28641.75|28641.75|28645.28|28645.28|28645.28|28645.28|28641.75|28641.75|0
1643192310000|2022-01-26 10:18:30|28641.75|28641.75|28641.75|28641.75|28641.75|28641.75|28641.75|28641.75|0
1643192330000|2022-01-26 10:18:50|28642.57|28642.57|28649.64|28649.64|28649.64|28649.64|28642.57|28642.57|0
1643192350000|2022-01-26 10:19:10|28646.1|28646.1|28646.1|28646.1|28646.1|28646.1|28646.1|28646.1|0
1643192380000|2022-01-26 10:19:40|28642.57|28642.57|28642.57|28642.57|28642.57|28642.57|28642.57|28642.57|0
1643192430000|2022-01-26 10:20:30|28641.96|28641.96|28641.96|28641.96|28641.96|28641.96|28641.96|28641.96|0
1643192450000|2022-01-26 10:20:50|28649.03|28649.03|28649.03|28649.03|28649.03|28649.03|28649.03|28649.03|0
1643192460000|2022-01-26 10:21:00|28648.43|28648.43|28655.5|28655.5|28655.5|28655.5|28648.43|28648.43|0
1643192490000|2022-01-26 10:21:30|28659.04|28659.04|28651.97|28651.97|28659.04|28659.04|28651.97|28651.97|0
1643192500000|2022-01-26 10:21:40|28648.43|28648.43|28648.43|28648.43|28648.43|28648.43|28648.43|28648.43|0
1643192510000|2022-01-26 10:21:50|28644.9|28644.9|28644.9|28644.9|28644.9|28644.9|28644.9|28644.9|0
1643192530000|2022-01-26 10:22:10|28637.83|28637.83|28637.83|28637.83|28637.83|28637.83|28637.83|28637.83|0
1643192540000|2022-01-26 10:22:20|28634.29|28634.29|28634.29|28634.29|28634.29|28634.29|28634.29|28634.29|0
1643192570000|2022-01-26 10:22:50|28641.36|28641.36|28641.36|28641.36|28641.36|28641.36|28641.36|28641.36|0
1643192590000|2022-01-26 10:23:10|28641.96|28641.96|28641.36|28641.36|28641.96|28641.96|28641.36|28641.36|0
1643192640000|2022-01-26 10:24:00|28634.29|28634.29|28634.29|28634.29|28634.29|28634.29|28634.29|28634.29|0
1643192650000|2022-01-26 10:24:10|28630.76|28630.76|28630.76|28630.76|28630.76|28630.76|28630.76|28630.76|0
1643192660000|2022-01-26 10:24:20|28629.94|28629.94|28630.35|28630.35|28630.35|28630.35|28629.94|28629.94|0
1643192670000|2022-01-26 10:24:30|28629.14|28629.14|28629.14|28629.14|28629.14|28629.14|28629.14|28629.14|0
1643192680000|2022-01-26 10:24:40|28629.74|28629.74|28630.56|28630.56|28630.56|28630.56|28629.74|28629.74|0
1643192730000|2022-01-26 10:25:30|28634.09|28634.09|28634.09|28634.09|28634.09|28634.09|28634.09|28634.09|0
1643192740000|2022-01-26 10:25:40|28630.56|28630.56|28630.56|28630.56|28630.56|28630.56|28630.56|28630.56|0
1643192760000|2022-01-26 10:26:00|28623.49|28623.49|28623.49|28623.49|28623.49|28623.49|28623.49|28623.49|0
1643192770000|2022-01-26 10:26:10|28627.02|28627.02|28627.02|28627.02|28627.02|28627.02|28627.02|28627.02|0
1643192780000|2022-01-26 10:26:20|28623.49|28623.49|28627.02|28627.02|28627.02|28627.02|28623.49|28623.49|0
1643192790000|2022-01-26 10:26:30|28634.09|28634.09|28634.09|28634.09|28634.09|28634.09|28634.09|28634.09|0
1643192800000|2022-01-26 10:26:40|28637.63|28637.63|28638.45|28638.45|28638.45|28638.45|28637.63|28637.63|0
1643192820000|2022-01-26 10:27:00|28641.98|28641.98|28641.98|28641.98|28641.98|28641.98|28641.98|28641.98|0
1643192830000|2022-01-26 10:27:10|28642.39|28642.39|28642.39|28642.39|28642.39|28642.39|28642.39|28642.39|0
1643192840000|2022-01-26 10:27:20|28638.86|28638.86|28638.86|28638.86|28638.86|28638.86|28638.86|28638.86|0
1643192880000|2022-01-26 10:28:00|28642.39|28642.39|28635.32|28635.32|28642.39|28642.39|28635.32|28635.32|0
1643192910000|2022-01-26 10:28:30|28638.86|28638.86|28639.68|28639.68|28639.68|28639.68|28638.86|28638.86|0
1643192930000|2022-01-26 10:28:50|28636.14|28636.14|28636.14|28636.14|28636.14|28636.14|28636.14|28636.14|0
1643192950000|2022-01-26 10:29:10|28632.61|28632.61|28632.61|28632.61|28632.61|28632.61|28632.61|28632.61|0
1643192960000|2022-01-26 10:29:20|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|0
1643192970000|2022-01-26 10:29:30|28636.14|28636.14|28636.14|28636.14|28636.14|28636.14|28636.14|28636.14|0
1643192980000|2022-01-26 10:29:40|28636.74|28636.74|28636.14|28636.14|28636.74|28636.74|28636.14|28636.14|0
1643192990000|2022-01-26 10:29:50|28632.61|28632.61|28636.74|28636.74|28636.74|28636.74|28632.61|28632.61|0
1643193000000|2022-01-26 10:30:00|28640.28|28640.28|28647.35|28647.35|28647.35|28647.35|28640.28|28640.28|0
1643193010000|2022-01-26 10:30:10|28646.75|28646.75|28648.08|28648.08|28648.08|28648.08|28646.75|28646.75|0
1643193020000|2022-01-26 10:30:20|28648.89|28648.89|28648.89|28648.89|28648.89|28648.89|28648.89|28648.89|0
1643193030000|2022-01-26 10:30:30|28649.3|28649.3|28645.77|28645.77|28649.3|28649.3|28645.77|28645.77|0
1643193040000|2022-01-26 10:30:40|28638.7|28638.7|28638.7|28638.7|28638.7|28638.7|28638.7|28638.7|0
1643193050000|2022-01-26 10:30:50|28637.88|28637.88|28637.88|28637.88|28637.88|28637.88|28637.88|28637.88|0
1643193060000|2022-01-26 10:31:00|28630.81|28630.81|28637.88|28637.88|28637.88|28637.88|28630.81|28630.81|0
1643193070000|2022-01-26 10:31:10|28641.42|28641.42|28641.42|28641.42|28641.42|28641.42|28641.42|28641.42|0
1643193080000|2022-01-26 10:31:20|28634.35|28634.35|28634.35|28634.35|28634.35|28634.35|28634.35|28634.35|0
1643193120000|2022-01-26 10:32:00|28644.95|28644.95|28641.42|28641.42|28644.95|28644.95|28641.42|28641.42|0
1643193130000|2022-01-26 10:32:10|28637.88|28637.88|28637.88|28637.88|28637.88|28637.88|28637.88|28637.88|0
1643193140000|2022-01-26 10:32:20|28648.48|28648.48|28648.48|28648.48|28648.48|28648.48|28648.48|28648.48|0
1643193150000|2022-01-26 10:32:30|28641.42|28641.42|28634.35|28634.35|28641.42|28641.42|28634.35|28634.35|0
1643193190000|2022-01-26 10:33:10|28637.88|28637.88|28637.88|28637.88|28637.88|28637.88|28637.88|28637.88|0
1643193200000|2022-01-26 10:33:20|28636.68|28636.68|28632.54|28632.54|28636.68|28636.68|28632.54|28632.54|0
1643193220000|2022-01-26 10:33:40|28631.72|28631.72|28631.72|28631.72|28631.72|28631.72|28631.72|28631.72|0
1643193230000|2022-01-26 10:33:50|28631.48|28631.48|28632.3|28632.3|28632.3|28632.3|28631.48|28631.48|0
1643193260000|2022-01-26 10:34:20|28639.37|28639.37|28635.84|28635.84|28639.37|28639.37|28628.77|28628.77|0
1643193270000|2022-01-26 10:34:30|28632.3|28632.3|28628.77|28628.77|28632.3|28632.3|28628.77|28628.77|0
1643193280000|2022-01-26 10:34:40|28635.84|28635.84|28635.84|28635.84|28635.84|28635.84|28635.84|28635.84|0
1643193290000|2022-01-26 10:34:50|28632.3|28632.3|28635.84|28635.84|28639.37|28639.37|28632.3|28632.3|0
1643193300000|2022-01-26 10:35:00|28635.23|28635.23|28636.44|28636.44|28636.44|28636.44|28632.9|28632.9|0
1643193310000|2022-01-26 10:35:10|28639.97|28639.97|28640.38|28640.38|28640.38|28640.38|28639.97|28639.97|0
1643193320000|2022-01-26 10:35:20|28636.85|28636.85|28636.85|28636.85|28636.85|28636.85|28636.85|28636.85|0
1643193330000|2022-01-26 10:35:30|28636.03|28636.03|28636.03|28636.03|28636.03|28636.03|28636.03|28636.03|0
1643193340000|2022-01-26 10:35:40|28636.85|28636.85|28636.85|28636.85|28636.85|28636.85|28636.85|28636.85|0
1643193350000|2022-01-26 10:35:50|28633.31|28633.31|28633.31|28633.31|28633.31|28633.31|28633.31|28633.31|0
1643193360000|2022-01-26 10:36:00|28633.91|28633.91|28633.31|28633.31|28633.91|28633.91|28633.31|28633.31|0
1643193370000|2022-01-26 10:36:10|28634.51|28634.51|28634.51|28634.51|28634.51|28634.51|28634.51|28634.51|0
1643193400000|2022-01-26 10:36:40|28627.44|28627.44|28627.44|28627.44|28627.44|28627.44|28627.44|28627.44|0
1643193430000|2022-01-26 10:37:10|28630.98|28630.98|28630.98|28630.98|28630.98|28630.98|28630.98|28630.98|0
1643193460000|2022-01-26 10:37:40|28634.51|28634.51|28634.51|28634.51|28634.51|28634.51|28634.51|28634.51|0
1643193470000|2022-01-26 10:37:50|28627.44|28627.44|28627.44|28627.44|28627.44|28627.44|28627.44|28627.44|0
1643193480000|2022-01-26 10:38:00|28626.84|28626.84|28626.84|28626.84|28626.84|28626.84|28626.84|28626.84|0
1643193490000|2022-01-26 10:38:10|28627.25|28627.25|28627.85|28627.85|28627.85|28627.85|28627.25|28627.25|0
1643193500000|2022-01-26 10:38:20|28628.67|28628.67|28628.67|28628.67|28628.67|28628.67|28628.67|28628.67|0
1643193510000|2022-01-26 10:38:30|28628.26|28628.26|28628.26|28628.26|28628.26|28628.26|28628.26|28628.26|0
1643193530000|2022-01-26 10:38:50|28627.66|28627.66|28628.26|28628.26|28628.26|28628.26|28627.66|28627.66|0
1643193560000|2022-01-26 10:39:20|28631.8|28631.8|28628.26|28628.26|28631.8|28631.8|28628.26|28628.26|0
1643193600000|2022-01-26 10:40:00|28627.85|28627.85|28619.58|28619.58|28627.85|28627.85|28619.58|28619.58|0
1643193610000|2022-01-26 10:40:10|28620.18|28620.18|28620.18|28620.18|28620.18|28620.18|28620.18|28620.18|0
1643193620000|2022-01-26 10:40:20|28620.59|28620.59|28620.59|28620.59|28620.59|28620.59|28620.59|28620.59|0
1643193630000|2022-01-26 10:40:30|28624.13|28624.13|28624.13|28624.13|28624.13|28624.13|28624.13|28624.13|0
1643193640000|2022-01-26 10:40:40|28631.2|28631.2|28645.34|28645.34|28645.34|28645.34|28631.2|28631.2|0
1643193650000|2022-01-26 10:40:50|28641.8|28641.8|28641.8|28641.8|28641.8|28641.8|28641.8|28641.8|0
1643193680000|2022-01-26 10:41:20|28638.27|28638.27|28627.66|28627.66|28638.27|28638.27|28627.66|28627.66|0
1643193690000|2022-01-26 10:41:30|28624.13|28624.13|28624.13|28624.13|28624.13|28624.13|28624.13|28624.13|0
1643193700000|2022-01-26 10:41:40|28631.2|28631.2|28631.2|28631.2|28631.2|28631.2|28631.2|28631.2|0
1643193710000|2022-01-26 10:41:50|28627.66|28627.66|28627.66|28627.66|28627.66|28627.66|28627.66|28627.66|0
1643193720000|2022-01-26 10:42:00|28620.59|28620.59|28620.59|28620.59|28620.59|28620.59|28620.59|28620.59|0
1643193730000|2022-01-26 10:42:10|28613.52|28613.52|28613.52|28613.52|28613.52|28613.52|28613.52|28613.52|0
1643193760000|2022-01-26 10:42:40|28608.79|28608.79|28609.39|28609.39|28609.39|28609.39|28608.79|28608.79|0
1643193770000|2022-01-26 10:42:50|28608.19|28608.19|28608.79|28608.79|28615.86|28615.86|28608.19|28608.19|0
1643193780000|2022-01-26 10:43:00|28612.32|28612.32|28612.32|28612.32|28612.32|28612.32|28612.32|28612.32|0
1643193800000|2022-01-26 10:43:20|28608.79|28608.79|28605.25|28605.25|28608.79|28608.79|28605.25|28605.25|0
1643193810000|2022-01-26 10:43:30|28608.79|28608.79|28608.79|28608.79|28608.79|28608.79|28608.79|28608.79|0
1643193820000|2022-01-26 10:43:40|28601.72|28601.72|28601.72|28601.72|28601.72|28601.72|28601.72|28601.72|0
1643193830000|2022-01-26 10:43:50|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|28600.51|0
1643193840000|2022-01-26 10:44:00|28614.65|28614.65|28614.65|28614.65|28614.65|28614.65|28614.65|28614.65|0
1643193850000|2022-01-26 10:44:10|28614.9|28614.9|28616.1|28616.1|28616.1|28616.1|28614.9|28614.9|0
1643193860000|2022-01-26 10:44:20|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|28616.58|0
1643193870000|2022-01-26 10:44:30|28613.05|28613.05|28613.05|28613.05|28613.05|28613.05|28613.05|28613.05|0
1643193920000|2022-01-26 10:45:20|28612.45|28612.45|28619.52|28619.52|28619.52|28619.52|28612.45|28612.45|0
1643193930000|2022-01-26 10:45:30|28615.98|28615.98|28615.98|28615.98|28615.98|28615.98|28615.98|28615.98|0
1643193960000|2022-01-26 10:46:00|28612.45|28612.45|28615.98|28615.98|28615.98|28615.98|28612.45|28612.45|0
1643193970000|2022-01-26 10:46:10|28615.01|28615.01|28610.99|28610.99|28615.01|28615.01|28610.99|28610.99|0
1643193990000|2022-01-26 10:46:30|28610.39|28610.39|28610.99|28610.99|28610.99|28610.99|28610.39|28610.39|0
1643194010000|2022-01-26 10:46:50|28607.46|28607.46|28607.46|28607.46|28607.46|28607.46|28607.46|28607.46|0
1643194020000|2022-01-26 10:47:00|28606.23|28606.23|28599.16|28599.16|28606.23|28606.23|28599.16|28599.16|0
1643194030000|2022-01-26 10:47:10|28592.09|28592.09|28592.09|28592.09|28592.09|28592.09|28592.09|28592.09|0
1643194050000|2022-01-26 10:47:30|28588.55|28588.55|28592.09|28592.09|28592.09|28592.09|28588.55|28588.55|0
1643194060000|2022-01-26 10:47:40|28591.49|28591.49|28591.49|28591.49|28591.49|28591.49|28591.49|28591.49|0
1643194100000|2022-01-26 10:48:20|28591.9|28591.9|28595.43|28595.43|28595.43|28595.43|28591.9|28591.9|0
1643194110000|2022-01-26 10:48:30|28602.5|28602.5|28613.11|28613.11|28613.11|28613.11|28602.5|28602.5|0
1643194140000|2022-01-26 10:49:00|28606.04|28606.04|28606.04|28606.04|28606.04|28606.04|28606.04|28606.04|0
1643194160000|2022-01-26 10:49:20|28613.11|28613.11|28609.57|28609.57|28613.11|28613.11|28609.57|28609.57|0
1643194180000|2022-01-26 10:49:40|28616.64|28616.64|28617.24|28617.24|28617.24|28617.24|28616.64|28616.64|0
1643194210000|2022-01-26 10:50:10|28610.17|28610.17|28610.17|28610.17|28610.17|28610.17|28610.17|28610.17|0
1643194230000|2022-01-26 10:50:30|28610.58|28610.58|28610.17|28610.17|28610.58|28610.58|28610.17|28610.17|0
1643194260000|2022-01-26 10:51:00|28599.57|28599.57|28592.5|28592.5|28599.57|28599.57|28592.5|28592.5|0
1643194290000|2022-01-26 10:51:30|28603.1|28603.1|28603.1|28603.1|28603.1|28603.1|28603.1|28603.1|0
1643194310000|2022-01-26 10:51:50|28596.03|28596.03|28599.57|28599.57|28599.57|28599.57|28596.03|28596.03|0
1643194330000|2022-01-26 10:52:10|28588.96|28588.96|28588.96|28588.96|28588.96|28588.96|28588.96|28588.96|0
1643194340000|2022-01-26 10:52:20|28592.5|28592.5|28599.57|28599.57|28599.57|28599.57|28592.5|28592.5|0
1643194370000|2022-01-26 10:52:50|28603.1|28603.1|28603.1|28603.1|28603.1|28603.1|28603.1|28603.1|0
1643194380000|2022-01-26 10:53:00|28606.64|28606.64|28606.64|28606.64|28606.64|28606.64|28606.64|28606.64|0
1643194400000|2022-01-26 10:53:20|28607.05|28607.05|28614.53|28614.53|28614.53|28614.53|28607.05|28607.05|0
1643194470000|2022-01-26 10:54:30|28618.06|28618.06|28618.06|28618.06|28618.06|28618.06|28618.06|28618.06|0
1643194510000|2022-01-26 10:55:10|28625.13|28625.13|28625.13|28625.13|28625.13|28625.13|28625.13|28625.13|0
1643194520000|2022-01-26 10:55:20|28625.95|28625.95|28625.95|28625.95|28625.95|28625.95|28625.95|28625.95|0
1643194540000|2022-01-26 10:55:40|28626.68|28626.68|28627.88|28627.88|28627.88|28627.88|28626.68|28626.68|0
1643194550000|2022-01-26 10:55:50|28624.35|28624.35|28627.88|28627.88|28627.88|28627.88|28624.35|28624.35|0
1643194560000|2022-01-26 10:56:00|28631.42|28631.42|28631.83|28631.83|28631.83|28631.83|28631.42|28631.42|0
1643194600000|2022-01-26 10:56:40|28624.76|28624.76|28624.76|28624.76|28624.76|28624.76|28624.76|28624.76|0
1643194620000|2022-01-26 10:57:00|28620.62|28620.62|28620.02|28620.02|28620.62|28620.62|28620.02|28620.02|0
1643194650000|2022-01-26 10:57:30|28620.26|28620.26|28606.12|28606.12|28620.26|28620.26|28606.12|28606.12|0
1643194680000|2022-01-26 10:58:00|28620.26|28620.26|28627.57|28627.57|28627.74|28627.74|28620.26|28620.26|0
1643194690000|2022-01-26 10:58:10|28624.04|28624.04|28624.04|28624.04|28624.04|28624.04|28624.04|28624.04|0
1643194710000|2022-01-26 10:58:30|28620.5|28620.5|28620.5|28620.5|28620.5|28620.5|28620.5|28620.5|0
1643194740000|2022-01-26 10:59:00|28631.11|28631.11|28631.11|28631.11|28641.71|28641.71|28631.11|28631.11|0
1643194750000|2022-01-26 10:59:10|28627.57|28627.57|28631.11|28631.11|28631.11|28631.11|28627.57|28627.57|0
1643194800000|2022-01-26 11:00:00|28631.71|28631.71|28635.65|28635.65|28635.65|28635.65|28631.71|28631.71|0
1643194810000|2022-01-26 11:00:10|28636.25|28636.25|28650.39|28650.39|28650.39|28650.39|28636.25|28636.25|0
1643194830000|2022-01-26 11:00:30|28650.8|28650.8|28640.39|28640.39|28650.8|28650.8|28639.79|28639.79|0
1643194850000|2022-01-26 11:00:50|28636.86|28636.86|28640.39|28640.39|28640.39|28640.39|28636.86|28636.86|0
1643194860000|2022-01-26 11:01:00|28640.63|28640.63|28633.56|28633.56|28640.63|28640.63|28633.56|28633.56|0
1643194880000|2022-01-26 11:01:20|28626.49|28626.49|28615.89|28615.89|28630.03|28630.03|28615.89|28615.89|0
1643194910000|2022-01-26 11:01:50|28601.75|28601.75|28601.75|28601.75|28601.75|28601.75|28601.75|28601.75|0
1643194920000|2022-01-26 11:02:00|28601.15|28601.15|28597.01|28597.01|28601.15|28601.15|28597.01|28597.01|0
1643194950000|2022-01-26 11:02:30|28604.08|28604.08|28604.08|28604.08|28604.08|28604.08|28604.08|28604.08|0
1643194960000|2022-01-26 11:02:40|28597.01|28597.01|28600.55|28600.55|28600.55|28600.55|28597.01|28597.01|0
1643194970000|2022-01-26 11:02:50|28599.95|28599.95|28599.95|28599.95|28599.95|28599.95|28599.95|28599.95|0
1643195010000|2022-01-26 11:03:30|28599.35|28599.35|28599.35|28599.35|28599.35|28599.35|28599.35|28599.35|0
1643195020000|2022-01-26 11:03:40|28606.41|28606.41|28606.41|28606.41|28606.41|28606.41|28606.41|28606.41|0
1643195050000|2022-01-26 11:04:10|28609.95|28609.95|28610.36|28610.36|28610.36|28610.36|28609.95|28609.95|0
1643195070000|2022-01-26 11:04:30|28606.82|28606.82|28606.82|28606.82|28606.82|28606.82|28606.82|28606.82|0
1643195080000|2022-01-26 11:04:40|28610.36|28610.36|28610.36|28610.36|28610.36|28610.36|28610.36|28610.36|0
1643195090000|2022-01-26 11:04:50|28613.89|28613.89|28613.89|28613.89|28613.89|28613.89|28613.89|28613.89|0
1643195100000|2022-01-26 11:05:00|28606.82|28606.82|28606.82|28606.82|28606.82|28606.82|28606.82|28606.82|0
1643195110000|2022-01-26 11:05:10|28603.29|28603.29|28596.22|28596.22|28603.29|28603.29|28592.69|28592.69|0
1643195130000|2022-01-26 11:05:30|28603.29|28603.29|28599.75|28599.75|28603.29|28603.29|28596.22|28596.22|0
1643195160000|2022-01-26 11:06:00|28596.22|28596.22|28596.22|28596.22|28596.22|28596.22|28596.22|28596.22|0
1643195180000|2022-01-26 11:06:20|28599.75|28599.75|28599.75|28599.75|28599.75|28599.75|28599.75|28599.75|0
1643195200000|2022-01-26 11:06:40|28600.36|28600.36|28596.82|28596.82|28600.36|28600.36|28596.82|28596.82|0
1643195210000|2022-01-26 11:06:50|28600.36|28600.36|28600.36|28600.36|28600.36|28600.36|28600.36|28600.36|0
1643195220000|2022-01-26 11:07:00|28603.89|28603.89|28603.89|28603.89|28603.89|28603.89|28603.89|28603.89|0
1643195230000|2022-01-26 11:07:10|28607.43|28607.43|28610.55|28610.55|28610.96|28610.96|28607.43|28607.43|0
1643195240000|2022-01-26 11:07:20|28607.02|28607.02|28607.02|28607.02|28607.02|28607.02|28607.02|28607.02|0
1643195250000|2022-01-26 11:07:30|28610.55|28610.55|28610.14|28610.14|28610.55|28610.55|28610.14|28610.14|0
1643195260000|2022-01-26 11:07:40|28613.68|28613.68|28613.68|28613.68|28613.68|28613.68|28610.14|28610.14|0
1643195280000|2022-01-26 11:08:00|28617.21|28617.21|28617.81|28617.81|28617.81|28617.81|28617.21|28617.21|0
1643195320000|2022-01-26 11:08:40|28614.28|28614.28|28614.28|28614.28|28614.28|28614.28|28614.28|28614.28|0
1643195330000|2022-01-26 11:08:50|28621.35|28621.35|28621.35|28621.35|28621.35|28621.35|28621.35|28621.35|0
1643195340000|2022-01-26 11:09:00|28617.81|28617.81|28617.81|28617.81|28617.81|28617.81|28617.81|28617.81|0
1643195350000|2022-01-26 11:09:10|28621.35|28621.35|28623.18|28623.18|28623.18|28623.18|28621.35|28621.35|0
1643195420000|2022-01-26 11:10:20|28633.78|28633.78|28640.85|28640.85|28640.85|28640.85|28633.78|28633.78|0
1643195440000|2022-01-26 11:10:40|28644.39|28644.39|28640.85|28640.85|28644.39|28644.39|28640.85|28640.85|0
1643195460000|2022-01-26 11:11:00|28637.32|28637.32|28637.32|28637.32|28637.32|28637.32|28637.32|28637.32|0
1643195490000|2022-01-26 11:11:30|28626.71|28626.71|28633.78|28633.78|28633.78|28633.78|28626.71|28626.71|0
1643195530000|2022-01-26 11:12:10|28637.32|28637.32|28637.32|28637.32|28637.32|28637.32|28637.32|28637.32|0
1643195540000|2022-01-26 11:12:20|28630.25|28630.25|28630.25|28630.25|28630.25|28630.25|28630.25|28630.25|0
1643195550000|2022-01-26 11:12:30|28626.71|28626.71|28626.71|28626.71|28626.71|28626.71|28626.71|28626.71|0
1643195570000|2022-01-26 11:12:50|28630.25|28630.25|28630.25|28630.25|28630.25|28630.25|28630.25|28630.25|0
1643195580000|2022-01-26 11:13:00|28616.11|28616.11|28619.64|28619.64|28619.64|28619.64|28616.11|28616.11|0
1643195590000|2022-01-26 11:13:10|28612.57|28612.57|28616.11|28616.11|28616.11|28616.11|28612.57|28612.57|0
1643195630000|2022-01-26 11:13:50|28612.57|28612.57|28609.04|28609.04|28612.57|28612.57|28609.04|28609.04|0
1643195650000|2022-01-26 11:14:10|28605.5|28605.5|28605.5|28605.5|28605.5|28605.5|28605.5|28605.5|0
1643195670000|2022-01-26 11:14:30|28616.11|28616.11|28616.11|28616.11|28616.11|28616.11|28616.11|28616.11|0
1643195690000|2022-01-26 11:14:50|28609.04|28609.04|28609.04|28609.04|28609.04|28609.04|28609.04|28609.04|0
1643195720000|2022-01-26 11:15:20|28612.57|28612.57|28612.57|28612.57|28612.57|28612.57|28612.57|28612.57|0
1643195730000|2022-01-26 11:15:30|28611.97|28611.97|28611.97|28611.97|28611.97|28611.97|28611.97|28611.97|0
1643195740000|2022-01-26 11:15:40|28615.51|28615.51|28615.51|28615.51|28615.51|28615.51|28615.51|28615.51|0
1643195750000|2022-01-26 11:15:50|28619.04|28619.04|28619.04|28619.04|28619.04|28619.04|28619.04|28619.04|0
1643195760000|2022-01-26 11:16:00|28615.51|28615.51|28619.04|28619.04|28619.04|28619.04|28615.51|28615.51|0
1643195770000|2022-01-26 11:16:10|28615.51|28615.51|28619.64|28619.64|28622.58|28622.58|28615.51|28615.51|0
1643195790000|2022-01-26 11:16:30|28609.04|28609.04|28619.64|28619.64|28619.64|28619.64|28609.04|28609.04|0
1643195850000|2022-01-26 11:17:30|28618.82|28618.82|28618.82|28618.82|28618.82|28618.82|28618.82|28618.82|0
1643195860000|2022-01-26 11:17:40|28611.75|28611.75|28607.01|28607.01|28611.75|28611.75|28607.01|28607.01|0
1643195870000|2022-01-26 11:17:50|28610.54|28610.54|28610.54|28610.54|28610.54|28610.54|28610.54|28610.54|0
1643195880000|2022-01-26 11:18:00|28610.06|28610.06|28602.26|28602.26|28610.06|28610.06|28602.26|28602.26|0
1643195890000|2022-01-26 11:18:10|28595.19|28595.19|28594.47|28594.47|28595.19|28595.19|28594.47|28594.47|0
1643195900000|2022-01-26 11:18:20|28595.68|28595.68|28595.68|28595.68|28595.68|28595.68|28595.68|28595.68|0
1643195930000|2022-01-26 11:18:50|28592.14|28592.14|28592.14|28592.14|28592.14|28592.14|28592.14|28592.14|0
1643195950000|2022-01-26 11:19:10|28592.63|28592.63|28592.14|28592.14|28592.63|28592.63|28592.14|28592.14|0
1643195960000|2022-01-26 11:19:20|28591.54|28591.54|28584.47|28584.47|28591.54|28591.54|28584.47|28584.47|0
1643195970000|2022-01-26 11:19:30|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|0
1643195980000|2022-01-26 11:19:40|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|0
1643195990000|2022-01-26 11:19:50|28583.87|28583.87|28583.87|28583.87|28583.87|28583.87|28583.87|28583.87|0
1643196010000|2022-01-26 11:20:10|28580.33|28580.33|28573.27|28573.27|28580.33|28580.33|28573.27|28573.27|0
1643196020000|2022-01-26 11:20:20|28580.33|28580.33|28580.33|28580.33|28580.33|28580.33|28580.33|28580.33|0
1643196050000|2022-01-26 11:20:50|28579.73|28579.73|28579.73|28579.73|28580.33|28580.33|28579.73|28579.73|0
1643196060000|2022-01-26 11:21:00|28579.98|28579.98|28569.37|28569.37|28579.98|28579.98|28569.37|28569.37|0
1643196070000|2022-01-26 11:21:10|28565.84|28565.84|28565.84|28565.84|28565.84|28565.84|28565.84|28565.84|0
1643196080000|2022-01-26 11:21:20|28558.77|28558.77|28558.77|28558.77|28558.77|28558.77|28558.77|28558.77|0
1643196090000|2022-01-26 11:21:30|28562.3|28562.3|28562.3|28562.3|28562.3|28562.3|28562.3|28562.3|0
1643196100000|2022-01-26 11:21:40|28558.77|28558.77|28559.25|28559.25|28559.25|28559.25|28558.77|28558.77|0
1643196120000|2022-01-26 11:22:00|28562.79|28562.79|28562.79|28562.79|28562.79|28562.79|28562.79|28562.79|0
1643196130000|2022-01-26 11:22:10|28566.32|28566.32|28566.32|28566.32|28569.86|28569.86|28566.32|28566.32|0
1643196160000|2022-01-26 11:22:40|28562.79|28562.79|28566.32|28566.32|28566.32|28566.32|28559.25|28559.25|0
1643196170000|2022-01-26 11:22:50|28569.86|28569.86|28569.86|28569.86|28569.86|28569.86|28569.86|28569.86|0
1643196180000|2022-01-26 11:23:00|28566.32|28566.32|28566.32|28566.32|28566.32|28566.32|28566.32|28566.32|0
1643196200000|2022-01-26 11:23:20|28562.79|28562.79|28562.79|28562.79|28562.79|28562.79|28562.79|28562.79|0
1643196220000|2022-01-26 11:23:40|28559.25|28559.25|28559.25|28559.25|28559.25|28559.25|28559.25|28559.25|0
1643196230000|2022-01-26 11:23:50|28558.65|28558.65|28568.44|28568.44|28569.25|28569.25|28558.65|28558.65|0
1643196240000|2022-01-26 11:24:00|28557.83|28557.83|28557.83|28557.83|28557.83|28557.83|28557.83|28557.83|0
1643196260000|2022-01-26 11:24:20|28561.37|28561.37|28561.37|28561.37|28568.44|28568.44|28561.37|28561.37|0
1643196300000|2022-01-26 11:25:00|28554.3|28554.3|28557.83|28557.83|28557.83|28557.83|28554.3|28554.3|0
1643196310000|2022-01-26 11:25:10|28561.37|28561.37|28561.37|28561.37|28561.37|28561.37|28561.37|28561.37|0
1643196320000|2022-01-26 11:25:20|28557.83|28557.83|28557.83|28557.83|28557.83|28557.83|28557.83|28557.83|0
1643196330000|2022-01-26 11:25:30|28550.76|28550.76|28547.23|28547.23|28550.76|28550.76|28547.23|28547.23|0
1643196340000|2022-01-26 11:25:40|28550.76|28550.76|28554.3|28554.3|28554.3|28554.3|28550.76|28550.76|0
1643196360000|2022-01-26 11:26:00|28553.48|28553.48|28553.48|28553.48|28553.48|28553.48|28553.48|28553.48|0
1643196370000|2022-01-26 11:26:10|28549.94|28549.94|28549.94|28549.94|28549.94|28549.94|28549.94|28549.94|0
1643196380000|2022-01-26 11:26:20|28546.41|28546.41|28546.41|28546.41|28546.41|28546.41|28546.41|28546.41|0
1643196430000|2022-01-26 11:27:10|28549.94|28549.94|28560.55|28560.55|28560.55|28560.55|28549.94|28549.94|0
1643196440000|2022-01-26 11:27:20|28564.08|28564.08|28564.08|28564.08|28564.08|28564.08|28564.08|28564.08|0
1643196450000|2022-01-26 11:27:30|28567.62|28567.62|28567.62|28567.62|28567.62|28567.62|28567.62|28567.62|0
1643196490000|2022-01-26 11:28:10|28564.08|28564.08|28564.08|28564.08|28564.08|28564.08|28564.08|28564.08|0
1643196500000|2022-01-26 11:28:20|28560.55|28560.55|28560.55|28560.55|28560.55|28560.55|28560.55|28560.55|0
1643196510000|2022-01-26 11:28:30|28553.48|28553.48|28549.94|28549.94|28553.48|28553.48|28549.94|28549.94|0
1643196520000|2022-01-26 11:28:40|28546.41|28546.41|28546.41|28546.41|28546.41|28546.41|28546.41|28546.41|0
1643196560000|2022-01-26 11:29:20|28542.87|28542.87|28539.34|28539.34|28542.87|28542.87|28539.34|28539.34|0
1643196600000|2022-01-26 11:30:00|28542.87|28542.87|28542.87|28542.87|28542.87|28542.87|28542.87|28542.87|0
1643196610000|2022-01-26 11:30:10|28546.41|28546.41|28549.94|28549.94|28549.94|28549.94|28542.87|28542.87|0
1643196640000|2022-01-26 11:30:40|28539.34|28539.34|28539.34|28539.34|28539.34|28539.34|28539.34|28539.34|0
1643196650000|2022-01-26 11:30:50|28546.41|28546.41|28551.03|28551.03|28554.56|28554.56|28546.41|28546.41|0
1643196660000|2022-01-26 11:31:00|28554.56|28554.56|28551.03|28551.03|28554.56|28554.56|28551.03|28551.03|0
1643196680000|2022-01-26 11:31:20|28549.8|28549.8|28549.8|28549.8|28549.8|28549.8|28549.8|28549.8|0
1643196710000|2022-01-26 11:31:50|28549.39|28549.39|28549.39|28549.39|28549.39|28549.39|28549.39|28549.39|0
1643196720000|2022-01-26 11:32:00|28552.92|28552.92|28552.92|28552.92|28552.92|28552.92|28552.92|28552.92|0
1643196730000|2022-01-26 11:32:10|28553.74|28553.74|28552.54|28552.54|28553.74|28553.74|28552.54|28552.54|0
1643196740000|2022-01-26 11:32:20|28556.07|28556.07|28552.54|28552.54|28556.07|28556.07|28552.54|28552.54|0
1643196750000|2022-01-26 11:32:30|28549|28549|28549|28549|28549|28549|28549|28549|0
1643196770000|2022-01-26 11:32:50|28541.33|28541.33|28540.73|28540.73|28541.33|28541.33|28540.73|28540.73|0
1643196790000|2022-01-26 11:33:10|28547.8|28547.8|28547.8|28547.8|28547.8|28547.8|28547.8|28547.8|0
1643196800000|2022-01-26 11:33:20|28551.34|28551.34|28551.34|28551.34|28551.34|28551.34|28551.34|28551.34|0
1643196830000|2022-01-26 11:33:50|28547.8|28547.8|28547.8|28547.8|28547.8|28547.8|28547.8|28547.8|0
1643196840000|2022-01-26 11:34:00|28544.27|28544.27|28544.27|28544.27|28544.27|28544.27|28544.27|28544.27|0
1643196860000|2022-01-26 11:34:20|28547.8|28547.8|28547.8|28547.8|28547.8|28547.8|28547.8|28547.8|0
1643196870000|2022-01-26 11:34:30|28548.29|28548.29|28555.11|28555.11|28555.11|28555.11|28548.04|28548.04|0
1643196880000|2022-01-26 11:34:40|28551.58|28551.58|28555.11|28555.11|28555.11|28555.11|28551.58|28551.58|0
1643196890000|2022-01-26 11:34:50|28551.58|28551.58|28551.58|28551.58|28551.58|28551.58|28551.58|28551.58|0
1643196900000|2022-01-26 11:35:00|28551.1|28551.1|28551.1|28551.1|28551.1|28551.1|28547.56|28547.56|0
1643196930000|2022-01-26 11:35:30|28547.56|28547.56|28551.1|28551.1|28551.1|28551.1|28547.56|28547.56|0
1643196940000|2022-01-26 11:35:40|28551.7|28551.7|28551.7|28551.7|28555.23|28555.23|28551.7|28551.7|0
1643196950000|2022-01-26 11:35:50|28548.16|28548.16|28551.7|28551.7|28551.7|28551.7|28548.16|28548.16|0
1643196970000|2022-01-26 11:36:10|28548.16|28548.16|28548.16|28548.16|28548.16|28548.16|28548.16|28548.16|0
1643196980000|2022-01-26 11:36:20|28544.63|28544.63|28544.63|28544.63|28544.63|28544.63|28544.63|28544.63|0
1643196990000|2022-01-26 11:36:30|28544.22|28544.22|28544.22|28544.22|28544.22|28544.22|28544.22|28544.22|0
1643197000000|2022-01-26 11:36:40|28551.29|28551.29|28551.29|28551.29|28551.29|28551.29|28551.29|28551.29|0
1643197010000|2022-01-26 11:36:50|28554.82|28554.82|28555.42|28555.42|28555.42|28555.42|28554.82|28554.82|0
1643197050000|2022-01-26 11:37:30|28551.89|28551.89|28551.89|28551.89|28551.89|28551.89|28551.89|28551.89|0
1643197090000|2022-01-26 11:38:10|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|0
1643197120000|2022-01-26 11:38:40|28544.82|28544.82|28544.82|28544.82|28544.82|28544.82|28544.82|28544.82|0
1643197130000|2022-01-26 11:38:50|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|0
1643197140000|2022-01-26 11:39:00|28544.82|28544.82|28544.82|28544.82|28544.82|28544.82|28544.82|28544.82|0
1643197160000|2022-01-26 11:39:20|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|0
1643197170000|2022-01-26 11:39:30|28551.89|28551.89|28551.89|28551.89|28551.89|28551.89|28551.89|28551.89|0
1643197200000|2022-01-26 11:40:00|28548.35|28548.35|28551.89|28551.89|28551.89|28551.89|28544.82|28544.82|0
1643197220000|2022-01-26 11:40:20|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|0
1643197240000|2022-01-26 11:40:40|28551.89|28551.89|28548.35|28548.35|28551.89|28551.89|28548.35|28548.35|0
1643197260000|2022-01-26 11:41:00|28544.82|28544.82|28544.82|28544.82|28544.82|28544.82|28544.82|28544.82|0
1643197280000|2022-01-26 11:41:20|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|0
1643197310000|2022-01-26 11:41:50|28544.82|28544.82|28544.82|28544.82|28544.82|28544.82|28544.82|28544.82|0
1643197320000|2022-01-26 11:42:00|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|28548.35|0
1643197330000|2022-01-26 11:42:10|28547.94|28547.94|28547.94|28547.94|28547.94|28547.94|28547.94|28547.94|0
1643197380000|2022-01-26 11:43:00|28551.48|28551.48|28558.55|28558.55|28562.08|28562.08|28551.48|28551.48|0
1643197400000|2022-01-26 11:43:20|28555.01|28555.01|28555.01|28555.01|28555.01|28555.01|28555.01|28555.01|0
1643197430000|2022-01-26 11:43:50|28551.48|28551.48|28552.08|28552.08|28552.08|28552.08|28551.48|28551.48|0
1643197450000|2022-01-26 11:44:10|28550.88|28550.88|28554.41|28554.41|28554.41|28554.41|28550.88|28550.88|0
1643197460000|2022-01-26 11:44:20|28550.88|28550.88|28550.88|28550.88|28550.88|28550.88|28550.88|28550.88|0
1643197470000|2022-01-26 11:44:30|28547.34|28547.34|28546.74|28546.74|28547.34|28547.34|28546.74|28546.74|0
1643197480000|2022-01-26 11:44:40|28539.67|28539.67|28539.67|28539.67|28539.67|28539.67|28539.67|28539.67|0
1643197490000|2022-01-26 11:44:50|28539.07|28539.07|28539.07|28539.07|28539.07|28539.07|28539.07|28539.07|0
1643197500000|2022-01-26 11:45:00|28538.47|28538.47|28538.47|28538.47|28539.67|28539.67|28538.47|28538.47|0
1643197510000|2022-01-26 11:45:10|28539.07|28539.07|28538.47|28538.47|28539.07|28539.07|28538.47|28538.47|0
1643197550000|2022-01-26 11:45:50|28542|28542|28542|28542|28542|28542|28542|28542|0
1643197590000|2022-01-26 11:46:30|28542.61|28542.61|28542.61|28542.61|28542.61|28542.61|28542.61|28542.61|0
1643197630000|2022-01-26 11:47:10|28539.07|28539.07|28539.07|28539.07|28539.07|28539.07|28539.07|28539.07|0
1643197650000|2022-01-26 11:47:30|28535.54|28535.54|28535.54|28535.54|28535.54|28535.54|28535.54|28535.54|0
1643197670000|2022-01-26 11:47:50|28532|28532|28532.6|28532.6|28532.6|28532.6|28532|28532|0
1643197710000|2022-01-26 11:48:30|28525.53|28525.53|28525.53|28525.53|28525.53|28525.53|28525.53|28525.53|0
1643197720000|2022-01-26 11:48:40|28532.6|28532.6|28543.21|28543.21|28543.21|28543.21|28532.6|28532.6|0
1643197760000|2022-01-26 11:49:20|28546.74|28546.74|28546.74|28546.74|28546.74|28546.74|28546.74|28546.74|0
1643197780000|2022-01-26 11:49:40|28550.28|28550.28|28550.28|28550.28|28550.28|28550.28|28550.28|28550.28|0
1643197790000|2022-01-26 11:49:50|28546.74|28546.74|28546.74|28546.74|28546.74|28546.74|28546.74|28546.74|0
1643197800000|2022-01-26 11:50:00|28550.28|28550.28|28550.88|28550.88|28550.88|28550.88|28550.28|28550.28|0
1643197820000|2022-01-26 11:50:20|28554.41|28554.41|28554.41|28554.41|28554.41|28554.41|28554.41|28554.41|0
1643197830000|2022-01-26 11:50:30|28557.95|28557.95|28558.91|28558.91|28558.91|28558.91|28557.95|28557.95|0
1643197840000|2022-01-26 11:50:40|28562.45|28562.45|28563.05|28563.05|28563.05|28563.05|28562.45|28562.45|0
1643197850000|2022-01-26 11:50:50|28563.65|28563.65|28563.65|28563.65|28563.65|28563.65|28563.65|28563.65|0
1643197860000|2022-01-26 11:51:00|28564.25|28564.25|28564.25|28564.25|28564.25|28564.25|28564.25|28564.25|0
1643197880000|2022-01-26 11:51:20|28564.85|28564.85|28564.85|28564.85|28564.85|28564.85|28564.85|28564.85|0
1643197910000|2022-01-26 11:51:50|28565.26|28565.26|28571.1|28571.1|28571.1|28571.1|28564.03|28564.03|0
1643197920000|2022-01-26 11:52:00|28567.57|28567.57|28564.03|28564.03|28567.57|28567.57|28564.03|28564.03|0
1643197940000|2022-01-26 11:52:20|28567.57|28567.57|28567.57|28567.57|28567.57|28567.57|28567.57|28567.57|0
1643197950000|2022-01-26 11:52:30|28564.03|28564.03|28564.03|28564.03|28564.03|28564.03|28564.03|28564.03|0
1643197970000|2022-01-26 11:52:50|28560.5|28560.5|28556.96|28556.96|28560.5|28560.5|28556.96|28556.96|0
1643197980000|2022-01-26 11:53:00|28556.14|28556.14|28556.63|28556.63|28556.63|28556.63|28556.14|28556.14|0
1643197990000|2022-01-26 11:53:10|28542.49|28542.49|28542.49|28542.49|28542.49|28542.49|28542.49|28542.49|0
1643198010000|2022-01-26 11:53:30|28553.09|28553.09|28546.02|28546.02|28553.09|28553.09|28546.02|28546.02|0
1643198020000|2022-01-26 11:53:40|28546.62|28546.62|28546.62|28546.62|28546.62|28546.62|28546.62|28546.62|0
1643198050000|2022-01-26 11:54:10|28553.69|28553.69|28553.69|28553.69|28553.69|28553.69|28553.69|28553.69|0
1643198060000|2022-01-26 11:54:20|28551.89|28551.89|28552.49|28552.49|28552.49|28552.49|28551.89|28551.89|0
1643198070000|2022-01-26 11:54:30|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|28548.96|0
1643198080000|2022-01-26 11:54:40|28545.42|28545.42|28547.22|28547.22|28547.22|28547.22|28545.42|28545.42|0
1643198090000|2022-01-26 11:54:50|28547.83|28547.83|28547.83|28547.83|28547.83|28547.83|28547.83|28547.83|0
1643198100000|2022-01-26 11:55:00|28547.22|28547.22|28547.22|28547.22|28547.22|28547.22|28547.22|28547.22|0
1643198110000|2022-01-26 11:55:10|28557.83|28557.83|28564.9|28564.9|28564.9|28564.9|28557.83|28557.83|0
1643198140000|2022-01-26 11:55:40|28557.83|28557.83|28557.83|28557.83|28557.83|28557.83|28557.83|28557.83|0
1643198160000|2022-01-26 11:56:00|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|0
1643198170000|2022-01-26 11:56:10|28553.88|28553.88|28550.35|28550.35|28553.88|28553.88|28550.35|28550.35|0
1643198180000|2022-01-26 11:56:20|28553.88|28553.88|28546.82|28546.82|28553.88|28553.88|28546.82|28546.82|0
1643198200000|2022-01-26 11:56:40|28557.42|28557.42|28564.18|28564.18|28564.18|28564.18|28557.42|28557.42|0
1643198210000|2022-01-26 11:56:50|28564.78|28564.78|28563.58|28563.58|28564.78|28564.78|28562.98|28562.98|0
1643198220000|2022-01-26 11:57:00|28563.99|28563.99|28563.99|28563.99|28563.99|28563.99|28563.99|28563.99|0
1643198230000|2022-01-26 11:57:10|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|0
1643198240000|2022-01-26 11:57:20|28570.46|28570.46|28570.46|28570.46|28570.46|28570.46|28570.46|28570.46|0
1643198260000|2022-01-26 11:57:40|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|0
1643198270000|2022-01-26 11:57:50|28566.92|28566.92|28563.39|28563.39|28566.92|28566.92|28563.39|28563.39|0
1643198280000|2022-01-26 11:58:00|28559.85|28559.85|28559.85|28559.85|28559.85|28559.85|28559.85|28559.85|0
1643198300000|2022-01-26 11:58:20|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|28563.39|0
1643198340000|2022-01-26 11:59:00|28570.46|28570.46|28577.53|28577.53|28577.53|28577.53|28570.46|28570.46|0
1643198350000|2022-01-26 11:59:10|28584.6|28584.6|28599.58|28599.58|28599.58|28599.58|28584.6|28584.6|0
1643198370000|2022-01-26 11:59:30|28613.72|28613.72|28621.27|28621.27|28621.27|28621.27|28613.72|28613.72|0
1643198380000|2022-01-26 11:59:40|28621.87|28621.87|28621.87|28621.87|28621.87|28621.87|28621.87|28621.87|0
1643198390000|2022-01-26 11:59:50|28625.41|28625.41|28621.87|28621.87|28625.41|28625.41|28621.87|28621.87|0
1643198400000|2022-01-26 12:00:00|28628.94|28628.94|28647.22|28647.22|28647.22|28647.22|28628.94|28628.94|0
1643198410000|2022-01-26 12:00:10|28640.15|28640.15|28628.94|28628.94|28640.15|28640.15|28628.94|28628.94|0
1643198450000|2022-01-26 12:00:50|28629.54|28629.54|28629.54|28629.54|28629.54|28629.54|28629.54|28629.54|0
1643198460000|2022-01-26 12:01:00|28618.94|28618.94|28618.94|28618.94|28618.94|28618.94|28618.94|28618.94|0
1643198470000|2022-01-26 12:01:10|28618.34|28618.34|28618.34|28618.34|28618.34|28618.34|28618.34|28618.34|0
1643198480000|2022-01-26 12:01:20|28611.27|28611.27|28611.27|28611.27|28611.27|28611.27|28611.27|28611.27|0
1643198520000|2022-01-26 12:02:00|28600.66|28600.66|28596.64|28596.64|28600.66|28600.66|28596.64|28596.64|0
1643198540000|2022-01-26 12:02:20|28596.04|28596.04|28595.32|28595.32|28596.04|28596.04|28595.32|28595.32|0
1643198550000|2022-01-26 12:02:30|28595.07|28595.07|28595.07|28595.07|28595.07|28595.07|28595.07|28595.07|0
1643198590000|2022-01-26 12:03:10|28591.54|28591.54|28591.54|28591.54|28591.54|28591.54|28591.54|28591.54|0
1643198610000|2022-01-26 12:03:30|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|0
1643198620000|2022-01-26 12:03:40|28585.07|28585.07|28585.07|28585.07|28585.07|28585.07|28585.07|28585.07|0
1643198680000|2022-01-26 12:04:40|28585.89|28585.89|28585.89|28585.89|28585.89|28585.89|28585.89|28585.89|0
1643198700000|2022-01-26 12:05:00|28578.82|28578.82|28578.82|28578.82|28578.82|28578.82|28578.82|28578.82|0
1643198750000|2022-01-26 12:05:50|28582.36|28582.36|28578.82|28578.82|28582.36|28582.36|28578.82|28578.82|0
1643198770000|2022-01-26 12:06:10|28589.43|28589.43|28589.43|28589.43|28589.43|28589.43|28589.43|28589.43|0
1643198820000|2022-01-26 12:07:00|28585.89|28585.89|28585.89|28585.89|28585.89|28585.89|28585.89|28585.89|0
1643198850000|2022-01-26 12:07:30|28585.29|28585.29|28595.89|28595.89|28595.89|28595.89|28585.29|28585.29|0
1643198860000|2022-01-26 12:07:40|28599.43|28599.43|28599.43|28599.43|28599.43|28599.43|28599.43|28599.43|0
1643198870000|2022-01-26 12:07:50|28602.96|28602.96|28602.96|28602.96|28602.96|28602.96|28602.96|28602.96|0
1643198970000|2022-01-26 12:09:30|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|0
1643199000000|2022-01-26 12:10:00|28610.03|28610.03|28610.03|28610.03|28610.03|28610.03|28610.03|28610.03|0
1643199010000|2022-01-26 12:10:10|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|0
1643199030000|2022-01-26 12:10:30|28602.96|28602.96|28602.96|28602.96|28602.96|28602.96|28602.96|28602.96|0
1643199070000|2022-01-26 12:11:10|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|28606.5|0
1643199120000|2022-01-26 12:12:00|28610.03|28610.03|28610.03|28610.03|28610.03|28610.03|28610.03|28610.03|0
1643199150000|2022-01-26 12:12:30|28613.57|28613.57|28616.69|28616.69|28617.1|28617.1|28613.57|28613.57|0
1643199280000|2022-01-26 12:14:40|28616.94|28616.94|28616.94|28616.94|28616.94|28616.94|28616.94|28616.94|0
1643199300000|2022-01-26 12:15:00|28617.76|28617.76|28624.83|28624.83|28624.83|28624.83|28617.76|28617.76|0
1643199340000|2022-01-26 12:15:40|28625.24|28625.24|28625.24|28625.24|28625.24|28625.24|28625.24|28625.24|0
1643199350000|2022-01-26 12:15:50|28632.31|28632.31|28628.77|28628.77|28632.31|28632.31|28628.77|28628.77|0
1643199390000|2022-01-26 12:16:30|28625.24|28625.24|28625.24|28625.24|28625.24|28625.24|28625.24|28625.24|0
1643199410000|2022-01-26 12:16:50|28621.7|28621.7|28615.76|28615.76|28621.7|28621.7|28615.76|28615.76|0
1643199420000|2022-01-26 12:17:00|28615.16|28615.16|28603.96|28603.96|28615.16|28615.16|28603.96|28603.96|0
1643199460000|2022-01-26 12:17:40|28593.35|28593.35|28589.41|28589.41|28593.35|28593.35|28589.41|28589.41|0
1643199470000|2022-01-26 12:17:50|28590.01|28590.01|28590.01|28590.01|28590.01|28590.01|28590.01|28590.01|0
1643199540000|2022-01-26 12:19:00|28572.33|28572.33|28572.33|28572.33|28572.33|28572.33|28572.33|28572.33|0
1643199570000|2022-01-26 12:19:30|28571.92|28571.92|28571.92|28571.92|28571.92|28571.92|28571.92|28571.92|0
1643199590000|2022-01-26 12:19:50|28571.51|28571.51|28569.71|28569.71|28571.51|28571.51|28569.71|28569.71|0
1643199600000|2022-01-26 12:20:00|28569.3|28569.3|28569.3|28569.3|28569.3|28569.3|28569.3|28569.3|0
1643199660000|2022-01-26 12:21:00|28548.09|28548.09|28537.49|28537.49|28548.09|28548.09|28537.49|28537.49|0
1643199670000|2022-01-26 12:21:10|28530.42|28530.42|28526.47|28526.47|28530.42|28530.42|28526.47|28526.47|0
1643199680000|2022-01-26 12:21:20|28518.8|28518.8|28518.2|28518.2|28518.8|28518.8|28518.2|28518.2|0
1643199690000|2022-01-26 12:21:30|28518.8|28518.8|28518.8|28518.8|28518.8|28518.8|28518.8|28518.8|0
1643199700000|2022-01-26 12:21:40|28522.34|28522.34|28519.4|28519.4|28522.34|28522.34|28518.8|28518.8|0
1643199720000|2022-01-26 12:22:00|28515.87|28515.87|28515.87|28515.87|28515.87|28515.87|28515.87|28515.87|0
1643199740000|2022-01-26 12:22:20|28512.33|28512.33|28512.33|28512.33|28512.33|28512.33|28512.33|28512.33|0
1643199760000|2022-01-26 12:22:40|28519.4|28519.4|28519.4|28519.4|28519.4|28519.4|28519.4|28519.4|0
1643199770000|2022-01-26 12:22:50|28515.87|28515.87|28515.87|28515.87|28515.87|28515.87|28515.87|28515.87|0
1643199780000|2022-01-26 12:23:00|28519.4|28519.4|28523.54|28523.54|28523.54|28523.54|28519.4|28519.4|0
1643199790000|2022-01-26 12:23:10|28534.14|28534.14|28534.14|28534.14|28534.14|28534.14|28534.14|28534.14|0
1643199810000|2022-01-26 12:23:30|28530.61|28530.61|28530.61|28530.61|28530.61|28530.61|28530.61|28530.61|0
1643199830000|2022-01-26 12:23:50|28529.79|28529.79|28529.79|28529.79|28529.79|28529.79|28529.79|28529.79|0
1643199850000|2022-01-26 12:24:10|28536.86|28536.86|28536.86|28536.86|28536.86|28536.86|28536.86|28536.86|0
1643199870000|2022-01-26 12:24:30|28533.32|28533.32|28533.32|28533.32|28533.32|28533.32|28533.32|28533.32|0
1643199880000|2022-01-26 12:24:40|28529.79|28529.79|28529.79|28529.79|28529.79|28529.79|28529.79|28529.79|0
1643199920000|2022-01-26 12:25:20|28536.86|28536.86|28536.86|28536.86|28536.86|28536.86|28536.86|28536.86|0
1643199970000|2022-01-26 12:26:10|28538.09|28538.09|28538.09|28538.09|28538.09|28538.09|28538.09|28538.09|0
1643199980000|2022-01-26 12:26:20|28539.29|28539.29|28532.22|28532.22|28539.29|28539.29|28532.22|28532.22|0
1643200020000|2022-01-26 12:27:00|28525.15|28525.15|28525.15|28525.15|28525.15|28525.15|28525.15|28525.15|0
1643200060000|2022-01-26 12:27:40|28525.75|28525.75|28525.75|28525.75|28525.75|28525.75|28525.75|28525.75|0
1643200080000|2022-01-26 12:28:00|28515.15|28515.15|28515.15|28515.15|28515.15|28515.15|28515.15|28515.15|0
1643200090000|2022-01-26 12:28:10|28511.61|28511.61|28515.15|28515.15|28515.15|28515.15|28511.61|28511.61|0
1643200120000|2022-01-26 12:28:40|28525.75|28525.75|28522.22|28522.22|28525.75|28525.75|28522.22|28522.22|0
1643200160000|2022-01-26 12:29:20|28522.82|28522.82|28522.82|28522.82|28522.82|28522.82|28522.82|28522.82|0
1643200170000|2022-01-26 12:29:30|28526.35|28526.35|28526.35|28526.35|28526.35|28526.35|28526.35|28526.35|0
1643200200000|2022-01-26 12:30:00|28525.75|28525.75|28525.75|28525.75|28525.75|28525.75|28525.75|28525.75|0
1643200210000|2022-01-26 12:30:10|28526.35|28526.35|28526.35|28526.35|28526.35|28526.35|28526.35|28526.35|0
1643200220000|2022-01-26 12:30:20|28522.82|28522.82|28522.82|28522.82|28522.82|28522.82|28522.82|28522.82|0
1643200330000|2022-01-26 12:32:10|28519.28|28519.28|28519.28|28519.28|28519.28|28519.28|28519.28|28519.28|0
1643200340000|2022-01-26 12:32:20|28522.82|28522.82|28522.82|28522.82|28522.82|28522.82|28522.82|28522.82|0
1643200410000|2022-01-26 12:33:30|28522.22|28522.22|28522.22|28522.22|28522.22|28522.22|28522.22|28522.22|0
1643200430000|2022-01-26 12:33:50|28523.04|28523.04|28523.04|28523.04|28523.04|28523.04|28523.04|28523.04|0
1643200450000|2022-01-26 12:34:10|28519.5|28519.5|28519.5|28519.5|28519.5|28519.5|28519.5|28519.5|0
1643200470000|2022-01-26 12:34:30|28526.57|28526.57|28526.57|28526.57|28526.57|28526.57|28526.57|28526.57|0
1643200480000|2022-01-26 12:34:40|28527.17|28527.17|28527.17|28527.17|28527.17|28527.17|28527.17|28527.17|0
1643200490000|2022-01-26 12:34:50|28526.57|28526.57|28526.57|28526.57|28526.57|28526.57|28526.57|28526.57|0
1643200500000|2022-01-26 12:35:00|28523.04|28523.04|28523.04|28523.04|28523.04|28523.04|28523.04|28523.04|0
1643200560000|2022-01-26 12:36:00|28526.57|28526.57|28526.57|28526.57|28526.57|28526.57|28526.57|28526.57|0
1643200580000|2022-01-26 12:36:20|28525.97|28525.97|28525.97|28525.97|28525.97|28525.97|28525.97|28525.97|0
1643200620000|2022-01-26 12:37:00|28525.37|28525.37|28525.37|28525.37|28525.37|28525.37|28525.37|28525.37|0
1643200730000|2022-01-26 12:38:50|28528.9|28528.9|28529.5|28529.5|28529.5|28529.5|28528.9|28528.9|0
1643200740000|2022-01-26 12:39:00|28529.91|28529.91|28529.91|28529.91|28529.91|28529.91|28529.91|28529.91|0
1643200760000|2022-01-26 12:39:20|28529.31|28529.31|28529.31|28529.31|28529.31|28529.31|28529.31|28529.31|0
1643200820000|2022-01-26 12:40:20|28536.38|28536.38|28536.38|28536.38|28536.38|28536.38|28536.38|28536.38|0
1643200850000|2022-01-26 12:40:50|28525.78|28525.78|28525.37|28525.37|28525.78|28525.78|28525.37|28525.37|0
1643200860000|2022-01-26 12:41:00|28524.96|28524.96|28532.03|28532.03|28532.03|28532.03|28524.96|28524.96|0
1643200900000|2022-01-26 12:41:40|28531.62|28531.62|28531.62|28531.62|28531.62|28531.62|28531.62|28531.62|0
1643200910000|2022-01-26 12:41:50|28535.15|28535.15|28535.15|28535.15|28535.15|28535.15|28535.15|28535.15|0
1643200980000|2022-01-26 12:43:00|28524.55|28524.55|28524.14|28524.14|28524.55|28524.55|28524.14|28524.14|0
1643201000000|2022-01-26 12:43:20|28523.9|28523.9|28523.9|28523.9|28523.9|28523.9|28523.9|28523.9|0
1643201030000|2022-01-26 12:43:50|28530.97|28530.97|28530.97|28530.97|28530.97|28530.97|28530.97|28530.97|0
1643201100000|2022-01-26 12:45:00|28538.04|28538.04|28538.04|28538.04|28538.04|28538.04|28538.04|28538.04|0
1643201120000|2022-01-26 12:45:20|28537.44|28537.44|28537.44|28537.44|28537.44|28537.44|28537.44|28537.44|0
1643201130000|2022-01-26 12:45:30|28538.26|28538.26|28531.19|28531.19|28538.26|28538.26|28531.19|28531.19|0
1643201140000|2022-01-26 12:45:40|28527.65|28527.65|28527.65|28527.65|28527.65|28527.65|28527.65|28527.65|0
1643201160000|2022-01-26 12:46:00|28524.12|28524.12|28524.12|28524.12|28524.12|28524.12|28524.12|28524.12|0
1643201250000|2022-01-26 12:47:30|28520.58|28520.58|28520.58|28520.58|28520.58|28520.58|28520.58|28520.58|0
1643201280000|2022-01-26 12:48:00|28524.12|28524.12|28520.58|28520.58|28524.12|28524.12|28520.58|28520.58|0
1643201290000|2022-01-26 12:48:10|28524.12|28524.12|28517.05|28517.05|28524.12|28524.12|28517.05|28517.05|0
1643201310000|2022-01-26 12:48:30|28509.98|28509.98|28499.37|28499.37|28509.98|28509.98|28499.37|28499.37|0
1643201320000|2022-01-26 12:48:40|28502.91|28502.91|28502.91|28502.91|28502.91|28502.91|28502.91|28502.91|0
1643201340000|2022-01-26 12:49:00|28509.98|28509.98|28509.98|28509.98|28509.98|28509.98|28509.98|28509.98|0
1643201350000|2022-01-26 12:49:10|28506.44|28506.44|28506.44|28506.44|28506.44|28506.44|28506.44|28506.44|0
1643201380000|2022-01-26 12:49:40|28507.04|28507.04|28503.51|28503.51|28507.04|28507.04|28503.51|28503.51|0
1643201400000|2022-01-26 12:50:00|28502.91|28502.91|28502.91|28502.91|28502.91|28502.91|28502.91|28502.91|0
1643201410000|2022-01-26 12:50:10|28502.31|28502.31|28502.31|28502.31|28502.31|28502.31|28502.31|28502.31|0
1643201420000|2022-01-26 12:50:20|28502.91|28502.91|28517.05|28517.05|28517.05|28517.05|28502.91|28502.91|0
1643201430000|2022-01-26 12:50:30|28509.98|28509.98|28510.39|28510.39|28510.39|28510.39|28506.44|28506.44|0
1643201440000|2022-01-26 12:50:40|28509.79|28509.79|28509.79|28509.79|28509.79|28509.79|28509.79|28509.79|0
1643201460000|2022-01-26 12:51:00|28506.25|28506.25|28506.25|28506.25|28506.25|28506.25|28506.25|28506.25|0
1643201490000|2022-01-26 12:51:30|28505.65|28505.65|28505.65|28505.65|28505.65|28505.65|28505.65|28505.65|0
1643201520000|2022-01-26 12:52:00|28506.25|28506.25|28520.39|28520.39|28520.39|28520.39|28506.25|28506.25|0
1643201550000|2022-01-26 12:52:30|28523.92|28523.92|28523.92|28523.92|28523.92|28523.92|28523.92|28523.92|0
1643201560000|2022-01-26 12:52:40|28534.53|28534.53|28534.53|28534.53|28534.53|28534.53|28534.53|28534.53|0
1643201580000|2022-01-26 12:53:00|28538.06|28538.06|28538.06|28538.06|28538.06|28538.06|28538.06|28538.06|0
1643201600000|2022-01-26 12:53:20|28534.53|28534.53|28534.53|28534.53|28534.53|28534.53|28534.53|28534.53|0
1643201640000|2022-01-26 12:54:00|28538.06|28538.06|28538.06|28538.06|28538.06|28538.06|28538.06|28538.06|0
1643201710000|2022-01-26 12:55:10|28555.74|28555.74|28555.74|28555.74|28555.74|28555.74|28555.74|28555.74|0
1643201730000|2022-01-26 12:55:30|28556.15|28556.15|28556.15|28556.15|28556.15|28556.15|28556.15|28556.15|0
1643201760000|2022-01-26 12:56:00|28545.54|28545.54|28545.54|28545.54|28545.54|28545.54|28545.54|28545.54|0
1643201790000|2022-01-26 12:56:30|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|28545.13|0
1643201820000|2022-01-26 12:57:00|28544.72|28544.72|28544.31|28544.31|28544.72|28544.72|28544.31|28544.31|0
1643201940000|2022-01-26 12:59:00|28547.85|28547.85|28547.85|28547.85|28547.85|28547.85|28547.85|28547.85|0
1643201960000|2022-01-26 12:59:20|28547.25|28547.25|28548.45|28548.45|28548.45|28548.45|28547.25|28547.25|0
1643202000000|2022-01-26 13:00:00|28547.85|28547.85|28540.78|28540.78|28547.85|28547.85|28540.78|28540.78|0
1643202010000|2022-01-26 13:00:10|28540.37|28540.37|28543.9|28543.9|28543.9|28543.9|28540.37|28540.37|0
1643202070000|2022-01-26 13:01:10|28544.51|28544.51|28544.51|28544.51|28544.51|28544.51|28544.51|28544.51|0
1643202130000|2022-01-26 13:02:10|28543.9|28543.9|28536.83|28536.83|28543.9|28543.9|28536.83|28536.83|0
1643202150000|2022-01-26 13:02:30|28533.3|28533.3|28533.3|28533.3|28533.3|28533.3|28533.3|28533.3|0
1643202170000|2022-01-26 13:02:50|28529.76|28529.76|28529.76|28529.76|28529.76|28529.76|28529.76|28529.76|0
1643202180000|2022-01-26 13:03:00|28530.97|28530.97|28530.97|28530.97|28530.97|28530.97|28530.97|28530.97|0
1643202200000|2022-01-26 13:03:20|28532.17|28532.17|28539.24|28539.24|28539.84|28539.84|28531.57|28531.57|0
1643202230000|2022-01-26 13:03:50|28542.77|28542.77|28543.37|28543.37|28543.37|28543.37|28542.77|28542.77|0
1643202240000|2022-01-26 13:04:00|28550.44|28550.44|28550.44|28550.44|28550.44|28550.44|28543.37|28543.37|0
1643202250000|2022-01-26 13:04:10|28539.84|28539.84|28540.44|28540.44|28540.44|28540.44|28539.84|28539.84|0
1643202260000|2022-01-26 13:04:20|28539.84|28539.84|28548.11|28548.11|28548.11|28548.11|28539.84|28539.84|0
1643202270000|2022-01-26 13:04:30|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|0
1643202290000|2022-01-26 13:04:50|28550.44|28550.44|28550.44|28550.44|28550.44|28550.44|28550.44|28550.44|0
1643202310000|2022-01-26 13:05:10|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|0
1643202330000|2022-01-26 13:05:30|28543.37|28543.37|28539.84|28539.84|28543.37|28543.37|28539.84|28539.84|0
1643202350000|2022-01-26 13:05:50|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|28546.91|0
1643202360000|2022-01-26 13:06:00|28547.73|28547.73|28547.73|28547.73|28547.73|28547.73|28547.73|28547.73|0
1643202370000|2022-01-26 13:06:10|28548.33|28548.33|28548.33|28548.33|28548.33|28548.33|28548.33|28548.33|0
1643202380000|2022-01-26 13:06:20|28548.93|28548.93|28552.46|28552.46|28556|28556|28548.93|28548.93|0
1643202430000|2022-01-26 13:07:10|28548.93|28548.93|28548.93|28548.93|28548.93|28548.93|28548.93|28548.93|0
1643202460000|2022-01-26 13:07:40|28556|28556|28552.46|28552.46|28556|28556|28552.46|28552.46|0
1643202480000|2022-01-26 13:08:00|28551.86|28551.86|28551.86|28551.86|28551.86|28551.86|28551.86|28551.86|0
1643202510000|2022-01-26 13:08:30|28555.4|28555.4|28555.4|28555.4|28555.4|28555.4|28555.4|28555.4|0
1643202520000|2022-01-26 13:08:40|28551.86|28551.86|28551.86|28551.86|28551.86|28551.86|28551.86|28551.86|0
1643202560000|2022-01-26 13:09:20|28548.33|28548.33|28548.33|28548.33|28548.33|28548.33|28548.33|28548.33|0
1643202630000|2022-01-26 13:10:30|28562.47|28562.47|28562.47|28562.47|28562.47|28562.47|28562.47|28562.47|0
1643202650000|2022-01-26 13:10:50|28576.61|28576.61|28576.61|28576.61|28576.61|28576.61|28576.61|28576.61|0
1643202660000|2022-01-26 13:11:00|28569.54|28569.54|28569.54|28569.54|28569.54|28569.54|28569.54|28569.54|0
1643202690000|2022-01-26 13:11:30|28573.07|28573.07|28573.07|28573.07|28573.07|28573.07|28573.07|28573.07|0
1643202720000|2022-01-26 13:12:00|28566|28566|28566|28566|28566|28566|28562.47|28562.47|0
1643202740000|2022-01-26 13:12:20|28566.6|28566.6|28566|28566|28566.6|28566.6|28566|28566|0
1643202750000|2022-01-26 13:12:30|28565.4|28565.4|28565.4|28565.4|28565.4|28565.4|28565.4|28565.4|0
1643202790000|2022-01-26 13:13:10|28568.94|28568.94|28568.94|28568.94|28568.94|28568.94|28568.94|28568.94|0
1643202840000|2022-01-26 13:14:00|28568.34|28568.34|28568.34|28568.34|28568.34|28568.34|28568.34|28568.34|0
1643202880000|2022-01-26 13:14:40|28568.75|28568.75|28568.75|28568.75|28568.75|28568.75|28568.75|28568.75|0
1643202890000|2022-01-26 13:14:50|28569.35|28569.35|28569.35|28569.35|28569.35|28569.35|28569.35|28569.35|0
1643202900000|2022-01-26 13:15:00|28568.94|28568.94|28568.94|28568.94|28568.94|28568.94|28568.94|28568.94|0
1643202910000|2022-01-26 13:15:10|28576.01|28576.01|28576.01|28576.01|28576.01|28576.01|28576.01|28576.01|0
1643202950000|2022-01-26 13:15:50|28572.47|28572.47|28565.4|28565.4|28572.47|28572.47|28565.4|28565.4|0
1643202960000|2022-01-26 13:16:00|28568.94|28568.94|28568.94|28568.94|28568.94|28568.94|28568.94|28568.94|0
1643202980000|2022-01-26 13:16:20|28572.47|28572.47|28571.87|28571.87|28572.47|28572.47|28571.87|28571.87|0
1643203020000|2022-01-26 13:17:00|28571.27|28571.27|28571.27|28571.27|28571.27|28571.27|28571.27|28571.27|0
1643203040000|2022-01-26 13:17:20|28574.81|28574.81|28574.81|28574.81|28574.81|28574.81|28574.81|28574.81|0
1643203050000|2022-01-26 13:17:30|28578.34|28578.34|28574.81|28574.81|28578.34|28578.34|28574.81|28574.81|0
1643203070000|2022-01-26 13:17:50|28575.05|28575.05|28575.05|28575.05|28575.05|28575.05|28575.05|28575.05|0
1643203120000|2022-01-26 13:18:40|28582.12|28582.12|28582.12|28582.12|28582.12|28582.12|28582.12|28582.12|0
1643203160000|2022-01-26 13:19:20|28575.05|28575.05|28564.44|28564.44|28578.58|28578.58|28564.44|28564.44|0
1643203170000|2022-01-26 13:19:30|28557.37|28557.37|28557.37|28557.37|28557.37|28557.37|28557.37|28557.37|0
1643203200000|2022-01-26 13:20:00|28564.44|28564.44|28564.44|28564.44|28564.44|28564.44|28564.44|28564.44|0
1643203270000|2022-01-26 13:21:10|28571.51|28571.51|28575.05|28575.05|28575.05|28575.05|28571.51|28571.51|0
1643203300000|2022-01-26 13:21:40|28571.51|28571.51|28571.51|28571.51|28571.51|28571.51|28571.51|28571.51|0
1643203330000|2022-01-26 13:22:10|28567.98|28567.98|28564.44|28564.44|28567.98|28567.98|28564.44|28564.44|0
1643203350000|2022-01-26 13:22:30|28575.05|28575.05|28585.65|28585.65|28585.65|28585.65|28575.05|28575.05|0
1643203360000|2022-01-26 13:22:40|28582.12|28582.12|28578.58|28578.58|28585.65|28585.65|28578.58|28578.58|0
1643203370000|2022-01-26 13:22:50|28578.99|28578.99|28578.99|28578.99|28578.99|28578.99|28578.99|28578.99|0
1643203380000|2022-01-26 13:23:00|28579.59|28579.59|28579.59|28579.59|28579.59|28579.59|28579.59|28579.59|0
1643203390000|2022-01-26 13:23:10|28583.13|28583.13|28583.13|28583.13|28583.13|28583.13|28583.13|28583.13|0
1643203400000|2022-01-26 13:23:20|28579.59|28579.59|28579.59|28579.59|28583.13|28583.13|28579.59|28579.59|0
1643203440000|2022-01-26 13:24:00|28586.66|28586.66|28586.66|28586.66|28586.66|28586.66|28586.66|28586.66|0
1643203460000|2022-01-26 13:24:20|28583.13|28583.13|28583.13|28583.13|28583.13|28583.13|28583.13|28583.13|0
1643203470000|2022-01-26 13:24:30|28582.72|28582.72|28582.72|28582.72|28582.72|28582.72|28582.72|28582.72|0
1643203480000|2022-01-26 13:24:40|28586.25|28586.25|28586.25|28586.25|28586.25|28586.25|28586.25|28586.25|0
1643203490000|2022-01-26 13:24:50|28589.79|28589.79|28589.79|28589.79|28589.79|28589.79|28589.79|28589.79|0
1643203500000|2022-01-26 13:25:00|28590.39|28590.39|28590.39|28590.39|28590.39|28590.39|28590.39|28590.39|0
1643203510000|2022-01-26 13:25:10|28586.85|28586.85|28586.25|28586.25|28586.85|28586.85|28586.25|28586.25|0
1643203540000|2022-01-26 13:25:40|28586.85|28586.85|28586.85|28586.85|28586.85|28586.85|28586.85|28586.85|0
1643203550000|2022-01-26 13:25:50|28597.46|28597.46|28593.92|28593.92|28597.46|28597.46|28593.92|28593.92|0
1643203560000|2022-01-26 13:26:00|28597.46|28597.46|28597.46|28597.46|28597.46|28597.46|28597.46|28597.46|0
1643203570000|2022-01-26 13:26:10|28590.39|28590.39|28590.39|28590.39|28590.39|28590.39|28590.39|28590.39|0
1643203590000|2022-01-26 13:26:30|28591.21|28591.21|28591.21|28591.21|28591.21|28591.21|28591.21|28591.21|0
1643203600000|2022-01-26 13:26:40|28598.28|28598.28|28598.28|28598.28|28598.28|28598.28|28598.28|28598.28|0
1643203610000|2022-01-26 13:26:50|28598.88|28598.88|28598.88|28598.88|28598.88|28598.88|28598.88|28598.88|0
1643203630000|2022-01-26 13:27:10|28598.47|28598.47|28598.47|28598.47|28598.47|28598.47|28598.47|28598.47|0
1643203680000|2022-01-26 13:28:00|28602|28602|28602|28602|28602|28602|28602|28602|0
1643203690000|2022-01-26 13:28:10|28598.47|28598.47|28594.93|28594.93|28598.47|28598.47|28594.93|28594.93|0
1643203700000|2022-01-26 13:28:20|28591.4|28591.4|28591.4|28591.4|28591.4|28591.4|28591.4|28591.4|0
1643203710000|2022-01-26 13:28:30|28592|28592|28592|28592|28592|28592|28592|28592|0
1643203720000|2022-01-26 13:28:40|28599.07|28599.07|28595.54|28595.54|28599.07|28599.07|28595.54|28595.54|0
1643203760000|2022-01-26 13:29:20|28599.07|28599.07|28595.54|28595.54|28599.07|28599.07|28595.54|28595.54|0
1643203810000|2022-01-26 13:30:10|28592|28592|28581.4|28581.4|28592|28592|28581.4|28581.4|0
1643203820000|2022-01-26 13:30:20|28588.47|28588.47|28595.54|28595.54|28595.54|28595.54|28588.47|28588.47|0
1643203830000|2022-01-26 13:30:30|28599.07|28599.07|28599.07|28599.07|28599.07|28599.07|28599.07|28599.07|0
1643203850000|2022-01-26 13:30:50|28602.61|28602.61|28606.14|28606.14|28606.14|28606.14|28602.61|28602.61|0
1643203870000|2022-01-26 13:31:10|28606.74|28606.74|28599.67|28599.67|28606.74|28606.74|28599.67|28599.67|0
1643203880000|2022-01-26 13:31:20|28596.14|28596.14|28595.54|28595.54|28596.14|28596.14|28595.54|28595.54|0
1643203890000|2022-01-26 13:31:30|28594.93|28594.93|28584.33|28584.33|28594.93|28594.93|28584.33|28584.33|0
1643203950000|2022-01-26 13:32:30|28580.8|28580.8|28580.8|28580.8|28580.8|28580.8|28580.8|28580.8|0
1643203960000|2022-01-26 13:32:40|28587.86|28587.86|28587.86|28587.86|28587.86|28587.86|28587.86|28587.86|0
1643203970000|2022-01-26 13:32:50|28584.33|28584.33|28584.33|28584.33|28584.33|28584.33|28584.33|28584.33|0
1643204020000|2022-01-26 13:33:40|28577.26|28577.26|28577.26|28577.26|28577.26|28577.26|28577.26|28577.26|0
1643204030000|2022-01-26 13:33:50|28580.8|28580.8|28580.8|28580.8|28580.8|28580.8|28580.8|28580.8|0
1643204050000|2022-01-26 13:34:10|28577.26|28577.26|28577.26|28577.26|28577.26|28577.26|28577.26|28577.26|0
1643204080000|2022-01-26 13:34:40|28580.8|28580.8|28580.8|28580.8|28580.8|28580.8|28580.8|28580.8|0
1643204090000|2022-01-26 13:34:50|28580.39|28580.39|28580.39|28580.39|28580.39|28580.39|28580.39|28580.39|0
1643204150000|2022-01-26 13:35:50|28579.78|28579.78|28579.78|28579.78|28579.78|28579.78|28579.78|28579.78|0
1643204160000|2022-01-26 13:36:00|28579.37|28579.37|28578.77|28578.77|28579.37|28579.37|28578.77|28578.77|0
1643204180000|2022-01-26 13:36:20|28582.31|28582.31|28582.31|28582.31|28582.31|28582.31|28582.31|28582.31|0
1643204190000|2022-01-26 13:36:30|28581.71|28581.71|28581.71|28581.71|28581.71|28581.71|28581.71|28581.71|0
1643204230000|2022-01-26 13:37:10|28582.31|28582.31|28575.24|28575.24|28582.31|28582.31|28575.24|28575.24|0
1643204240000|2022-01-26 13:37:20|28571.7|28571.7|28571.7|28571.7|28571.7|28571.7|28571.7|28571.7|0
1643204250000|2022-01-26 13:37:30|28575.24|28575.24|28575.24|28575.24|28575.24|28575.24|28575.24|28575.24|0
1643204280000|2022-01-26 13:38:00|28578.77|28578.77|28575.24|28575.24|28578.77|28578.77|28575.24|28575.24|0
1643204350000|2022-01-26 13:39:10|28568.17|28568.17|28568.17|28568.17|28568.17|28568.17|28568.17|28568.17|0
1643204360000|2022-01-26 13:39:20|28571.7|28571.7|28564.63|28564.63|28571.7|28571.7|28564.63|28564.63|0
1643204370000|2022-01-26 13:39:30|28564.03|28564.03|28563.43|28563.43|28564.03|28564.03|28563.43|28563.43|0
1643204380000|2022-01-26 13:39:40|28564.03|28564.03|28563.43|28563.43|28564.03|28564.03|28563.43|28563.43|0
1643204390000|2022-01-26 13:39:50|28564.03|28564.03|28562.83|28562.83|28564.03|28564.03|28562.83|28562.83|0
1643204400000|2022-01-26 13:40:00|28562.42|28562.42|28562.42|28562.42|28562.42|28562.42|28562.42|28562.42|0
1643204410000|2022-01-26 13:40:10|28563.02|28563.02|28563.02|28563.02|28563.02|28563.02|28563.02|28563.02|0
1643204430000|2022-01-26 13:40:30|28563.62|28563.62|28563.62|28563.62|28563.62|28563.62|28563.62|28563.62|0
1643204460000|2022-01-26 13:41:00|28560.09|28560.09|28567.16|28567.16|28567.16|28567.16|28560.09|28560.09|0
1643204480000|2022-01-26 13:41:20|28570.69|28570.69|28571.29|28571.29|28571.29|28571.29|28570.69|28570.69|0
1643204500000|2022-01-26 13:41:40|28571.9|28571.9|28571.9|28571.9|28571.9|28571.9|28571.9|28571.9|0
1643204540000|2022-01-26 13:42:20|28586.03|28586.03|28586.03|28586.03|28586.03|28586.03|28586.03|28586.03|0
1643204560000|2022-01-26 13:42:40|28589.57|28589.57|28589.57|28589.57|28589.57|28589.57|28589.57|28589.57|0
1643204580000|2022-01-26 13:43:00|28582.5|28582.5|28586.03|28586.03|28586.03|28586.03|28582.5|28582.5|0
1643204600000|2022-01-26 13:43:20|28589.57|28589.57|28589.57|28589.57|28589.57|28589.57|28589.57|28589.57|0
1643204610000|2022-01-26 13:43:30|28582.5|28582.5|28586.03|28586.03|28586.03|28586.03|28582.5|28582.5|0
1643204700000|2022-01-26 13:45:00|28582.5|28582.5|28582.5|28582.5|28582.5|28582.5|28582.5|28582.5|0
1643204710000|2022-01-26 13:45:10|28575.43|28575.43|28568.36|28568.36|28578.96|28578.96|28568.36|28568.36|0
1643204720000|2022-01-26 13:45:20|28564.83|28564.83|28568.36|28568.36|28568.36|28568.36|28564.83|28564.83|0
1643204730000|2022-01-26 13:45:30|28568.77|28568.77|28568.77|28568.77|28568.77|28568.77|28568.77|28568.77|0
1643204750000|2022-01-26 13:45:50|28572.3|28572.3|28575.84|28575.84|28575.84|28575.84|28572.3|28572.3|0
1643204770000|2022-01-26 13:46:10|28575.24|28575.24|28575.24|28575.24|28575.24|28575.24|28575.24|28575.24|0
1643204780000|2022-01-26 13:46:20|28574.64|28574.64|28578.17|28578.17|28578.17|28578.17|28574.04|28574.04|0
1643204790000|2022-01-26 13:46:30|28577.57|28577.57|28577.57|28577.57|28577.57|28577.57|28577.57|28577.57|0
1643204810000|2022-01-26 13:46:50|28578.17|28578.17|28578.17|28578.17|28578.17|28578.17|28578.17|28578.17|0
1643204820000|2022-01-26 13:47:00|28581.71|28581.71|28581.3|28581.3|28581.71|28581.71|28581.3|28581.3|0
1643204830000|2022-01-26 13:47:10|28580.89|28580.89|28580.48|28580.48|28580.89|28580.89|28580.48|28580.48|0
1643204840000|2022-01-26 13:47:20|28576.94|28576.94|28576.94|28576.94|28576.94|28576.94|28576.94|28576.94|0
1643204850000|2022-01-26 13:47:30|28577.54|28577.54|28576.94|28576.94|28577.54|28577.54|28576.94|28576.94|0
1643204880000|2022-01-26 13:48:00|28577.19|28577.19|28577.79|28577.79|28577.79|28577.79|28577.19|28577.19|0
1643204890000|2022-01-26 13:48:10|28577.19|28577.19|28577.19|28577.19|28577.19|28577.19|28577.19|28577.19|0
1643204900000|2022-01-26 13:48:20|28577.43|28577.43|28577.43|28577.43|28577.43|28577.43|28577.43|28577.43|0
1643204910000|2022-01-26 13:48:30|28580.96|28580.96|28581.37|28581.37|28581.37|28581.37|28580.96|28580.96|0
1643204930000|2022-01-26 13:48:50|28581.13|28581.13|28574.06|28574.06|28581.13|28581.13|28574.06|28574.06|0
1643204940000|2022-01-26 13:49:00|28570.53|28570.53|28566.99|28566.99|28570.53|28570.53|28566.99|28566.99|0
1643204950000|2022-01-26 13:49:10|28563.46|28563.46|28563.46|28563.46|28563.46|28563.46|28563.46|28563.46|0
1643204980000|2022-01-26 13:49:40|28563.7|28563.7|28563.7|28563.7|28563.7|28563.7|28563.7|28563.7|0
1643205020000|2022-01-26 13:50:20|28563.1|28563.1|28563.1|28563.1|28563.1|28563.1|28563.1|28563.1|0
1643205040000|2022-01-26 13:50:40|28563.7|28563.7|28563.7|28563.7|28563.7|28563.7|28563.7|28563.7|0
1643205050000|2022-01-26 13:50:50|28567.23|28567.23|28567.23|28567.23|28567.23|28567.23|28567.23|28567.23|0
1643205060000|2022-01-26 13:51:00|28566.63|28566.63|28566.63|28566.63|28566.63|28566.63|28566.63|28566.63|0
1643205070000|2022-01-26 13:51:10|28567.04|28567.04|28567.04|28567.04|28567.04|28567.04|28567.04|28567.04|0
1643205090000|2022-01-26 13:51:30|28570.58|28570.58|28570.58|28570.58|28570.58|28570.58|28570.58|28570.58|0
1643205170000|2022-01-26 13:52:50|28567.04|28567.04|28563.51|28563.51|28567.04|28567.04|28563.51|28563.51|0
1643205180000|2022-01-26 13:53:00|28570.58|28570.58|28570.58|28570.58|28570.58|28570.58|28570.58|28570.58|0
1643205210000|2022-01-26 13:53:30|28574.11|28574.11|28574.11|28574.11|28574.11|28574.11|28574.11|28574.11|0
1643205220000|2022-01-26 13:53:40|28573.87|28573.87|28577.4|28577.4|28577.4|28577.4|28573.87|28573.87|0
1643205240000|2022-01-26 13:54:00|28578.61|28578.61|28578.61|28578.61|28578.61|28578.61|28578.61|28578.61|0
1643205290000|2022-01-26 13:54:50|28582.14|28582.14|28582.14|28582.14|28582.14|28582.14|28582.14|28582.14|0
1643205310000|2022-01-26 13:55:10|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|28575.07|0
1643205320000|2022-01-26 13:55:20|28582.14|28582.14|28582.14|28582.14|28582.14|28582.14|28582.14|28582.14|0
1643205330000|2022-01-26 13:55:30|28582.55|28582.55|28582.55|28582.55|28582.55|28582.55|28582.55|28582.55|0
1643205340000|2022-01-26 13:55:40|28575.48|28575.48|28575.48|28575.48|28575.48|28575.48|28575.48|28575.48|0
1643205360000|2022-01-26 13:56:00|28571.95|28571.95|28575.48|28575.48|28575.48|28575.48|28571.95|28571.95|0
1643205390000|2022-01-26 13:56:30|28571.95|28571.95|28574.88|28574.88|28574.88|28574.88|28571.35|28571.35|0
1643205500000|2022-01-26 13:58:20|28578.42|28578.42|28578.42|28578.42|28578.42|28578.42|28578.42|28578.42|0
1643205520000|2022-01-26 13:58:40|28581.95|28581.95|28592.55|28592.55|28592.55|28592.55|28581.95|28581.95|0
1643205530000|2022-01-26 13:58:50|28585.48|28585.48|28589.26|28589.26|28589.26|28589.26|28585.48|28585.48|0
1643205540000|2022-01-26 13:59:00|28585.73|28585.73|28585.73|28585.73|28585.73|28585.73|28585.73|28585.73|0
1643205550000|2022-01-26 13:59:10|28589.26|28589.26|28592.8|28592.8|28592.8|28592.8|28589.26|28589.26|0
1643205560000|2022-01-26 13:59:20|28592.39|28592.39|28592.39|28592.39|28592.39|28592.39|28592.39|28592.39|0
1643205580000|2022-01-26 13:59:40|28595.92|28595.92|28595.92|28595.92|28595.92|28595.92|28595.92|28595.92|0
1643205600000|2022-01-26 14:00:00|28606.53|28606.53|28620.67|28620.67|28620.67|28620.67|28606.53|28606.53|0
1643205610000|2022-01-26 14:00:10|28624.2|28624.2|28617.73|28617.73|28624.8|28624.8|28617.73|28617.73|0
1643205620000|2022-01-26 14:00:20|28618.14|28618.14|28617.54|28617.54|28618.14|28618.14|28617.54|28617.54|0
1643205630000|2022-01-26 14:00:30|28616.94|28616.94|28617.54|28617.54|28617.54|28617.54|28616.94|28616.94|0
1643205640000|2022-01-26 14:00:40|28628.15|28628.15|28628.15|28628.15|28628.15|28628.15|28628.15|28628.15|0
1643205650000|2022-01-26 14:00:50|28628.56|28628.56|28628.56|28628.56|28628.56|28628.56|28628.56|28628.56|0
1643205660000|2022-01-26 14:01:00|28629.16|28629.16|28636.23|28636.23|28636.23|28636.23|28629.16|28629.16|0
1643205670000|2022-01-26 14:01:10|28632.69|28632.69|28632.69|28632.69|28632.69|28632.69|28632.69|28632.69|0
1643205710000|2022-01-26 14:01:50|28632.09|28632.09|28632.09|28632.09|28632.09|28632.09|28632.09|28632.09|0
1643205730000|2022-01-26 14:02:10|28631.49|28631.49|28631.49|28631.49|28631.49|28631.49|28631.49|28631.49|0
1643205740000|2022-01-26 14:02:20|28638.56|28638.56|28635.02|28635.02|28638.56|28638.56|28635.02|28635.02|0
1643205760000|2022-01-26 14:02:40|28631.49|28631.49|28632.69|28632.69|28632.69|28632.69|28631.49|28631.49|0
1643205780000|2022-01-26 14:03:00|28625.62|28625.62|28625.62|28625.62|28625.62|28625.62|28625.62|28625.62|0
1643205800000|2022-01-26 14:03:20|28622.09|28622.09|28625.62|28625.62|28625.62|28625.62|28622.09|28622.09|0
1643205810000|2022-01-26 14:03:30|28625.02|28625.02|28621.49|28621.49|28625.02|28625.02|28621.49|28621.49|0
1643205820000|2022-01-26 14:03:40|28617.95|28617.95|28617.71|28617.71|28617.95|28617.95|28617.71|28617.71|0
1643205830000|2022-01-26 14:03:50|28617.11|28617.11|28617.11|28617.11|28617.11|28617.11|28617.11|28617.11|0
1643205850000|2022-01-26 14:04:10|28613.57|28613.57|28599.43|28599.43|28613.57|28613.57|28599.43|28599.43|0
1643205860000|2022-01-26 14:04:20|28598.61|28598.61|28598.61|28598.61|28598.61|28598.61|28598.61|28598.61|0
1643205880000|2022-01-26 14:04:40|28588.01|28588.01|28588.01|28588.01|28588.01|28588.01|28588.01|28588.01|0
1643205910000|2022-01-26 14:05:10|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|0
1643205920000|2022-01-26 14:05:20|28588.01|28588.01|28588.01|28588.01|28588.01|28588.01|28588.01|28588.01|0
1643205960000|2022-01-26 14:06:00|28591.54|28591.54|28591.54|28591.54|28591.54|28591.54|28591.54|28591.54|0
1643205980000|2022-01-26 14:06:20|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|0
1643206010000|2022-01-26 14:06:50|28580.94|28580.94|28580.94|28580.94|28580.94|28580.94|28580.94|28580.94|0
1643206020000|2022-01-26 14:07:00|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|0
1643206050000|2022-01-26 14:07:30|28580.94|28580.94|28580.94|28580.94|28580.94|28580.94|28580.94|28580.94|0
1643206100000|2022-01-26 14:08:20|28573.87|28573.87|28573.87|28573.87|28573.87|28573.87|28573.27|28573.27|0
1643206120000|2022-01-26 14:08:40|28572.67|28572.67|28572.67|28572.67|28572.67|28572.67|28572.67|28572.67|0
1643206140000|2022-01-26 14:09:00|28569.13|28569.13|28569.13|28569.13|28569.13|28569.13|28569.13|28569.13|0
1643206190000|2022-01-26 14:09:50|28558.53|28558.53|28557.33|28557.33|28558.53|28558.53|28556.73|28556.73|0
1643206200000|2022-01-26 14:10:00|28556.12|28556.12|28557.33|28557.33|28557.33|28557.33|28556.12|28556.12|0
1643206230000|2022-01-26 14:10:30|28556.73|28556.73|28546.12|28546.12|28556.73|28556.73|28546.12|28546.12|0
1643206240000|2022-01-26 14:10:40|28549.66|28549.66|28549.66|28549.66|28553.19|28553.19|28546.12|28546.12|0
1643206250000|2022-01-26 14:10:50|28546.12|28546.12|28546.12|28546.12|28546.12|28546.12|28546.12|28546.12|0
1643206260000|2022-01-26 14:11:00|28545.52|28545.52|28542.59|28542.59|28546.12|28546.12|28542.59|28542.59|0
1643206270000|2022-01-26 14:11:10|28541.99|28541.99|28541.99|28541.99|28541.99|28541.99|28541.99|28541.99|0
1643206290000|2022-01-26 14:11:30|28541.38|28541.38|28541.38|28541.38|28541.99|28541.99|28540.78|28540.78|0
1643206330000|2022-01-26 14:12:10|28541.79|28541.79|28540.97|28540.97|28541.79|28541.79|28540.97|28540.97|0
1643206350000|2022-01-26 14:12:30|28539.75|28539.75|28540.35|28540.35|28540.35|28540.35|28539.75|28539.75|0
1643206360000|2022-01-26 14:12:40|28543.88|28543.88|28543.88|28543.88|28543.88|28543.88|28543.88|28543.88|0
1643206400000|2022-01-26 14:13:20|28542.68|28542.68|28544.1|28544.1|28544.1|28544.1|28542.68|28542.68|0
1643206420000|2022-01-26 14:13:40|28540.56|28540.56|28526.43|28526.43|28540.56|28540.56|28526.43|28526.43|0
1643206430000|2022-01-26 14:13:50|28522.89|28522.89|28522.89|28522.89|28522.89|28522.89|28522.89|28522.89|0
1643206440000|2022-01-26 14:14:00|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|28529.96|0
1643206450000|2022-01-26 14:14:10|28526.43|28526.43|28526.43|28526.43|28526.43|28526.43|28526.43|28526.43|0
1643206460000|2022-01-26 14:14:20|28533.5|28533.5|28533.5|28533.5|28533.5|28533.5|28533.5|28533.5|0
1643206470000|2022-01-26 14:14:30|28532.89|28532.89|28534.1|28534.1|28534.1|28534.1|28532.89|28532.89|0
1643206480000|2022-01-26 14:14:40|28533.85|28533.85|28533.85|28533.85|28533.85|28533.85|28533.85|28533.85|0
1643206490000|2022-01-26 14:14:50|28526.78|28526.78|28523.25|28523.25|28526.78|28526.78|28523.25|28523.25|0
1643206500000|2022-01-26 14:15:00|28526.78|28526.78|28519.11|28519.11|28526.78|28526.78|28519.11|28519.11|0
1643206510000|2022-01-26 14:15:10|28522.65|28522.65|28526.18|28526.18|28526.18|28526.18|28522.65|28522.65|0
1643206520000|2022-01-26 14:15:20|28533.25|28533.25|28533.25|28533.25|28533.25|28533.25|28533.25|28533.25|0
1643206540000|2022-01-26 14:15:40|28532.65|28532.65|28536.19|28536.19|28536.19|28536.19|28532.65|28532.65|0
1643206570000|2022-01-26 14:16:10|28535.59|28535.59|28535.59|28535.59|28535.59|28535.59|28535.59|28535.59|0
1643206580000|2022-01-26 14:16:20|28539.12|28539.12|28539.12|28539.12|28539.12|28539.12|28539.12|28539.12|0
1643206590000|2022-01-26 14:16:30|28528.52|28528.52|28528.52|28528.52|28528.52|28528.52|28528.52|28528.52|0
1643206620000|2022-01-26 14:17:00|28532.05|28532.05|28532.05|28532.05|28532.05|28532.05|28532.05|28532.05|0
1643206630000|2022-01-26 14:17:10|28535.59|28535.59|28539.53|28539.53|28539.53|28539.53|28535.59|28535.59|0
1643206640000|2022-01-26 14:17:20|28543.07|28543.07|28543.07|28543.07|28543.07|28543.07|28543.07|28543.07|0
1643206690000|2022-01-26 14:18:10|28544.27|28544.27|28544.27|28544.27|28544.27|28544.27|28544.27|28544.27|0
1643206700000|2022-01-26 14:18:20|28543.07|28543.07|28543.07|28543.07|28543.07|28543.07|28543.07|28543.07|0
1643206710000|2022-01-26 14:18:30|28544.27|28544.27|28544.27|28544.27|28544.27|28544.27|28544.27|28544.27|0
1643206730000|2022-01-26 14:18:50|28545.09|28545.09|28545.09|28545.09|28545.09|28545.09|28541.55|28541.55|0
1643206740000|2022-01-26 14:19:00|28538.02|28538.02|28530.95|28530.95|28538.02|28538.02|28530.95|28530.95|0
1643206750000|2022-01-26 14:19:10|28534.48|28534.48|28534.48|28534.48|28534.48|28534.48|28534.48|28534.48|0
1643206760000|2022-01-26 14:19:20|28530.95|28530.95|28535.08|28535.08|28535.08|28535.08|28530.95|28530.95|0
1643206770000|2022-01-26 14:19:30|28538.62|28538.62|28538.62|28538.62|28538.62|28538.62|28538.62|28538.62|0
1643206780000|2022-01-26 14:19:40|28535.08|28535.08|28538.62|28538.62|28538.62|28538.62|28535.08|28535.08|0
1643206790000|2022-01-26 14:19:50|28535.68|28535.68|28535.68|28535.68|28535.68|28535.68|28535.68|28535.68|0
1643206800000|2022-01-26 14:20:00|28532.15|28532.15|28532.15|28532.15|28532.15|28532.15|28532.15|28532.15|0
1643206850000|2022-01-26 14:20:50|28528.61|28528.61|28528.61|28528.61|28528.61|28528.61|28528.61|28528.61|0
1643206860000|2022-01-26 14:21:00|28526.81|28526.81|28527.41|28527.41|28527.41|28527.41|28526.81|28526.81|0
1643206910000|2022-01-26 14:21:50|28520.34|28520.34|28516.81|28516.81|28520.34|28520.34|28516.81|28516.81|0
1643206920000|2022-01-26 14:22:00|28516.21|28516.21|28512.67|28512.67|28516.21|28516.21|28512.67|28512.67|0
1643206970000|2022-01-26 14:22:50|28509.14|28509.14|28502.07|28502.07|28509.14|28509.14|28502.07|28502.07|0
1643207020000|2022-01-26 14:23:40|28502.31|28502.31|28505.84|28505.84|28505.84|28505.84|28502.31|28502.31|0
1643207030000|2022-01-26 14:23:50|28502.31|28502.31|28502.31|28502.31|28502.31|28502.31|28502.31|28502.31|0
1643207040000|2022-01-26 14:24:00|28501.9|28501.9|28501.9|28501.9|28501.9|28501.9|28501.49|28501.49|0
1643207050000|2022-01-26 14:24:10|28501.3|28501.3|28501.3|28501.3|28501.3|28501.3|28501.3|28501.3|0
1643207070000|2022-01-26 14:24:30|28501.9|28501.9|28501.9|28501.9|28501.9|28501.9|28501.9|28501.9|0
1643207100000|2022-01-26 14:25:00|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28501.9|28501.9|0
1643207110000|2022-01-26 14:25:10|28508.97|28508.97|28508.97|28508.97|28508.97|28508.97|28508.97|28508.97|0
1643207120000|2022-01-26 14:25:20|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|0
1643207130000|2022-01-26 14:25:30|28501.9|28501.9|28501.3|28501.3|28501.9|28501.9|28501.3|28501.3|0
1643207140000|2022-01-26 14:25:40|28494.23|28494.23|28494.23|28494.23|28494.23|28494.23|28494.23|28494.23|0
1643207160000|2022-01-26 14:26:00|28497.76|28497.76|28497.76|28497.76|28497.76|28497.76|28497.76|28497.76|0
1643207220000|2022-01-26 14:27:00|28501.3|28501.3|28501.3|28501.3|28501.3|28501.3|28501.3|28501.3|0
1643207250000|2022-01-26 14:27:30|28500.89|28500.89|28501.49|28501.49|28501.49|28501.49|28500.89|28500.89|0
1643207260000|2022-01-26 14:27:40|28502.09|28502.09|28501.68|28501.68|28502.09|28502.09|28501.68|28501.68|0
1643207290000|2022-01-26 14:28:10|28505.22|28505.22|28505.22|28505.22|28505.22|28505.22|28505.22|28505.22|0
1643207310000|2022-01-26 14:28:30|28505.82|28505.82|28505.82|28505.82|28505.82|28505.82|28505.82|28505.82|0
1643207320000|2022-01-26 14:28:40|28509.35|28509.35|28505.82|28505.82|28509.35|28509.35|28505.82|28505.82|0
1643207370000|2022-01-26 14:29:30|28509.35|28509.35|28512.89|28512.89|28512.89|28512.89|28509.35|28509.35|0
1643207400000|2022-01-26 14:30:00|28509.35|28509.35|28512.89|28512.89|28512.89|28512.89|28498.75|28498.75|0
1643207410000|2022-01-26 14:30:10|28509.35|28509.35|28512.89|28512.89|28512.89|28512.89|28509.35|28509.35|0
1643207420000|2022-01-26 14:30:20|28509.35|28509.35|28509.35|28509.35|28509.35|28509.35|28508.75|28508.75|0
1643207470000|2022-01-26 14:31:10|28512.89|28512.89|28509.95|28509.95|28512.89|28512.89|28505.82|28505.82|0
1643207480000|2022-01-26 14:31:20|28506.42|28506.42|28507.02|28507.02|28507.02|28507.02|28506.42|28506.42|0
1643207500000|2022-01-26 14:31:40|28510.55|28510.55|28509.95|28509.95|28510.55|28510.55|28509.95|28509.95|0
1643207510000|2022-01-26 14:31:50|28506.42|28506.42|28506.42|28506.42|28506.42|28506.42|28506.42|28506.42|0
1643207530000|2022-01-26 14:32:10|28502.88|28502.88|28502.88|28502.88|28502.88|28502.88|28499.35|28499.35|0
1643207540000|2022-01-26 14:32:20|28506.42|28506.42|28506.42|28506.42|28506.42|28506.42|28506.42|28506.42|0
1643207550000|2022-01-26 14:32:30|28505.82|28505.82|28505.82|28505.82|28505.82|28505.82|28505.82|28505.82|0
1643207560000|2022-01-26 14:32:40|28506.3|28506.3|28509.84|28509.84|28513.37|28513.37|28506.3|28506.3|0
1643207570000|2022-01-26 14:32:50|28509.43|28509.43|28512.96|28512.96|28512.96|28512.96|28509.43|28509.43|0
1643207580000|2022-01-26 14:33:00|28509.43|28509.43|28512.96|28512.96|28512.96|28512.96|28509.43|28509.43|0
1643207620000|2022-01-26 14:33:40|28520.03|28520.03|28526.5|28526.5|28527.1|28527.1|28515.89|28515.89|0
1643207630000|2022-01-26 14:33:50|28519.43|28519.43|28515.89|28515.89|28519.43|28519.43|28515.89|28515.89|0
1643207640000|2022-01-26 14:34:00|28519.43|28519.43|28526.5|28526.5|28526.5|28526.5|28519.43|28519.43|0
1643207650000|2022-01-26 14:34:10|28527.1|28527.1|28527.1|28527.1|28527.1|28527.1|28527.1|28527.1|0
1643207660000|2022-01-26 14:34:20|28520.03|28520.03|28523.08|28523.08|28523.57|28523.57|28520.03|28520.03|0
1643207670000|2022-01-26 14:34:30|28522.48|28522.48|28526.02|28526.02|28526.02|28526.02|28522.48|28522.48|0
1643207690000|2022-01-26 14:34:50|28529.55|28529.55|28533.09|28533.09|28533.09|28533.09|28529.55|28529.55|0
1643207700000|2022-01-26 14:35:00|28526.02|28526.02|28540.76|28540.76|28540.76|28540.76|28526.02|28526.02|0
1643207710000|2022-01-26 14:35:10|28547.83|28547.83|28544.29|28544.29|28547.83|28547.83|28544.29|28544.29|0
1643207720000|2022-01-26 14:35:20|28543.69|28543.69|28543.69|28543.69|28543.69|28543.69|28543.69|28543.69|0
1643207730000|2022-01-26 14:35:30|28543.45|28543.45|28546.98|28546.98|28546.98|28546.98|28543.45|28543.45|0
1643207750000|2022-01-26 14:35:50|28543.45|28543.45|28543.45|28543.45|28543.45|28543.45|28543.45|28543.45|0
1643207760000|2022-01-26 14:36:00|28543.86|28543.86|28536.38|28536.38|28543.86|28543.86|28536.38|28536.38|0
1643207780000|2022-01-26 14:36:20|28539.91|28539.91|28529.31|28529.31|28539.91|28539.91|28529.31|28529.31|0
1643207790000|2022-01-26 14:36:30|28525.77|28525.77|28525.77|28525.77|28525.77|28525.77|28525.77|28525.77|0
1643207800000|2022-01-26 14:36:40|28518.7|28518.7|28515.17|28515.17|28518.7|28518.7|28515.17|28515.17|0
1643207820000|2022-01-26 14:37:00|28508.1|28508.1|28511.63|28511.63|28511.63|28511.63|28508.1|28508.1|0
1643207830000|2022-01-26 14:37:10|28508.1|28508.1|28508.1|28508.1|28508.1|28508.1|28508.1|28508.1|0
1643207840000|2022-01-26 14:37:20|28511.63|28511.63|28500.43|28500.43|28518.7|28518.7|28500.43|28500.43|0
1643207850000|2022-01-26 14:37:30|28493.36|28493.36|28493.36|28493.36|28493.36|28493.36|28493.36|28493.36|0
1643207860000|2022-01-26 14:37:40|28496.89|28496.89|28489.82|28489.82|28496.89|28496.89|28489.82|28489.82|0
1643207870000|2022-01-26 14:37:50|28500.43|28500.43|28500.43|28500.43|28500.43|28500.43|28500.43|28500.43|0
1643207880000|2022-01-26 14:38:00|28511.03|28511.03|28518.7|28518.7|28518.7|28518.7|28511.03|28511.03|0
1643207890000|2022-01-26 14:38:10|28508.1|28508.1|28508.1|28508.1|28508.1|28508.1|28508.1|28508.1|0
1643207920000|2022-01-26 14:38:40|28511.63|28511.63|28504.56|28504.56|28511.63|28511.63|28504.56|28504.56|0
1643207940000|2022-01-26 14:39:00|28508.1|28508.1|28508.1|28508.1|28508.1|28508.1|28508.1|28508.1|0
1643207960000|2022-01-26 14:39:20|28504.32|28504.32|28504.32|28504.32|28504.32|28504.32|28504.32|28504.32|0
1643207990000|2022-01-26 14:39:50|28500.79|28500.79|28507.86|28507.86|28507.86|28507.86|28500.79|28500.79|0
1643208010000|2022-01-26 14:40:10|28497.25|28497.25|28497.25|28497.25|28497.25|28497.25|28497.25|28497.25|0
1643208030000|2022-01-26 14:40:30|28486.65|28486.65|28482.51|28482.51|28486.65|28486.65|28482.51|28482.51|0
1643208040000|2022-01-26 14:40:40|28483|28483|28482.59|28482.59|28483|28483|28482.59|28482.59|0
1643208050000|2022-01-26 14:40:50|28479.05|28479.05|28479.05|28479.05|28479.05|28479.05|28479.05|28479.05|0
1643208060000|2022-01-26 14:41:00|28482.59|28482.59|28482.59|28482.59|28482.59|28482.59|28482.59|28482.59|0
1643208070000|2022-01-26 14:41:10|28486.12|28486.12|28486.12|28486.12|28486.12|28486.12|28486.12|28486.12|0
1643208090000|2022-01-26 14:41:30|28489.66|28489.66|28489.66|28489.66|28489.66|28489.66|28489.66|28489.66|0
1643208100000|2022-01-26 14:41:40|28482.59|28482.59|28482.59|28482.59|28482.59|28482.59|28482.59|28482.59|0
1643208110000|2022-01-26 14:41:50|28486.12|28486.12|28489.66|28489.66|28493.19|28493.19|28486.12|28486.12|0
1643208120000|2022-01-26 14:42:00|28493.19|28493.19|28493.19|28493.19|28493.19|28493.19|28493.19|28493.19|0
1643208130000|2022-01-26 14:42:10|28492.59|28492.59|28485.52|28485.52|28492.59|28492.59|28485.52|28485.52|0
1643208150000|2022-01-26 14:42:30|28481.99|28481.99|28481.99|28481.99|28481.99|28481.99|28481.99|28481.99|0
1643208170000|2022-01-26 14:42:50|28478.45|28478.45|28481.99|28481.99|28481.99|28481.99|28474.92|28474.92|0
1643208180000|2022-01-26 14:43:00|28481.38|28481.38|28480.73|28480.73|28481.38|28481.38|28480.73|28480.73|0
1643208190000|2022-01-26 14:43:10|28479.5|28479.5|28479.5|28479.5|28479.5|28479.5|28479.5|28479.5|0
1643208210000|2022-01-26 14:43:30|28483.04|28483.04|28483.04|28483.04|28483.04|28483.04|28483.04|28483.04|0
1643208230000|2022-01-26 14:43:50|28483.45|28483.45|28483.45|28483.45|28483.45|28483.45|28483.45|28483.45|0
1643208250000|2022-01-26 14:44:10|28486.98|28486.98|28476.38|28476.38|28486.98|28486.98|28476.38|28476.38|0
1643208260000|2022-01-26 14:44:20|28477.61|28477.61|28478.21|28478.21|28478.21|28478.21|28477.61|28477.61|0
1643208270000|2022-01-26 14:44:30|28481.74|28481.74|28485.28|28485.28|28485.28|28485.28|28481.74|28481.74|0
1643208280000|2022-01-26 14:44:40|28488.81|28488.81|28488.81|28488.81|28488.81|28488.81|28488.81|28488.81|0
1643208290000|2022-01-26 14:44:50|28495.88|28495.88|28492.35|28492.35|28495.88|28495.88|28492.35|28492.35|0
1643208300000|2022-01-26 14:45:00|28492.95|28492.95|28500.5|28500.5|28500.5|28500.5|28492.95|28492.95|0
1643208320000|2022-01-26 14:45:20|28500.91|28500.91|28502.11|28502.11|28502.11|28502.11|28500.91|28500.91|0
1643208330000|2022-01-26 14:45:30|28505.65|28505.65|28506.47|28506.47|28506.47|28506.47|28505.65|28505.65|0
1643208340000|2022-01-26 14:45:40|28510|28510|28510|28510|28510|28510|28510|28510|0
1643208350000|2022-01-26 14:45:50|28510.82|28510.82|28510.82|28510.82|28510.82|28510.82|28510.82|28510.82|0
1643208360000|2022-01-26 14:46:00|28511.42|28511.42|28514.96|28514.96|28514.96|28514.96|28511.42|28511.42|0
1643208380000|2022-01-26 14:46:20|28515.37|28515.37|28518.9|28518.9|28518.9|28518.9|28515.37|28515.37|0
1643208420000|2022-01-26 14:47:00|28519.15|28519.15|28512.08|28512.08|28519.15|28519.15|28512.08|28512.08|0
1643208430000|2022-01-26 14:47:10|28512.49|28512.49|28512.49|28512.49|28512.49|28512.49|28512.49|28512.49|0
1643208460000|2022-01-26 14:47:40|28508.95|28508.95|28508.95|28508.95|28508.95|28508.95|28508.95|28508.95|0
1643208490000|2022-01-26 14:48:10|28516.02|28516.02|28516.02|28516.02|28516.02|28516.02|28516.02|28516.02|0
1643208500000|2022-01-26 14:48:20|28524.29|28524.29|28528.43|28528.43|28531.96|28531.96|28524.29|28524.29|0
1643208510000|2022-01-26 14:48:30|28529.03|28529.03|28533.16|28533.16|28533.16|28533.16|28529.03|28529.03|0
1643208520000|2022-01-26 14:48:40|28536.7|28536.7|28536.7|28536.7|28536.7|28536.7|28536.7|28536.7|0
1643208540000|2022-01-26 14:49:00|28537.3|28537.3|28544.85|28544.85|28551.44|28551.44|28537.3|28537.3|0
1643208550000|2022-01-26 14:49:10|28555.46|28555.46|28555.94|28555.94|28555.94|28555.94|28555.46|28555.46|0
1643208560000|2022-01-26 14:49:20|28556.18|28556.18|28556.18|28556.18|28556.18|28556.18|28556.18|28556.18|0
1643208580000|2022-01-26 14:49:40|28559.72|28559.72|28563.25|28563.25|28563.25|28563.25|28559.72|28559.72|0
1643208590000|2022-01-26 14:49:50|28559.72|28559.72|28556.18|28556.18|28559.72|28559.72|28556.18|28556.18|0
1643208600000|2022-01-26 14:50:00|28549.11|28549.11|28545.58|28545.58|28549.11|28549.11|28545.58|28545.58|0
1643208610000|2022-01-26 14:50:10|28546.18|28546.18|28546.37|28546.37|28546.37|28546.37|28545.77|28545.77|0
1643208620000|2022-01-26 14:50:20|28546.97|28546.97|28546.61|28546.61|28546.97|28546.97|28546.37|28546.37|0
1643208630000|2022-01-26 14:50:30|28550.15|28550.15|28542.48|28542.48|28550.15|28550.15|28542.48|28542.48|0
1643208640000|2022-01-26 14:50:40|28535.41|28535.41|28538.94|28538.94|28538.94|28538.94|28535.41|28535.41|0
1643208650000|2022-01-26 14:50:50|28542.48|28542.48|28538.94|28538.94|28542.48|28542.48|28538.94|28538.94|0
1643208670000|2022-01-26 14:51:10|28542.48|28542.48|28543.08|28543.08|28543.08|28543.08|28542.48|28542.48|0
1643208690000|2022-01-26 14:51:30|28550.15|28550.15|28550.15|28550.15|28550.15|28550.15|28550.15|28550.15|0
1643208700000|2022-01-26 14:51:40|28546.61|28546.61|28550.15|28550.15|28550.15|28550.15|28546.61|28546.61|0
1643208710000|2022-01-26 14:51:50|28553.68|28553.68|28550.15|28550.15|28553.68|28553.68|28550.15|28550.15|0
1643208720000|2022-01-26 14:52:00|28553.68|28553.68|28553.68|28553.68|28553.68|28553.68|28553.68|28553.68|0
1643208730000|2022-01-26 14:52:10|28546.61|28546.61|28546.61|28546.61|28546.61|28546.61|28546.61|28546.61|0
1643208770000|2022-01-26 14:52:50|28550.15|28550.15|28550.15|28550.15|28550.15|28550.15|28550.15|28550.15|0
1643208780000|2022-01-26 14:53:00|28553.68|28553.68|28553.93|28553.93|28553.93|28553.93|28553.68|28553.68|0
1643208790000|2022-01-26 14:53:10|28557.46|28557.46|28557.46|28557.46|28557.46|28557.46|28557.46|28557.46|0
1643208820000|2022-01-26 14:53:40|28553.93|28553.93|28553.93|28553.93|28553.93|28553.93|28553.93|28553.93|0
1643208830000|2022-01-26 14:53:50|28549.79|28549.79|28546.26|28546.26|28549.79|28549.79|28546.26|28546.26|0
1643208850000|2022-01-26 14:54:10|28542.72|28542.72|28542.72|28542.72|28542.72|28542.72|28542.72|28542.72|0
1643208860000|2022-01-26 14:54:20|28546.26|28546.26|28546.26|28546.26|28546.26|28546.26|28546.26|28546.26|0
1643208880000|2022-01-26 14:54:40|28549.79|28549.79|28542.72|28542.72|28549.79|28549.79|28535.65|28535.65|0
1643208890000|2022-01-26 14:54:50|28546.26|28546.26|28542.72|28542.72|28546.26|28546.26|28542.72|28542.72|0
1643208930000|2022-01-26 14:55:30|28539.19|28539.19|28539.19|28539.19|28539.19|28539.19|28539.19|28539.19|0
1643208940000|2022-01-26 14:55:40|28532.12|28532.12|28532.12|28532.12|28532.12|28532.12|28528.58|28528.58|0
1643208950000|2022-01-26 14:55:50|28531.87|28531.87|28531.87|28531.87|28531.87|28531.87|28531.87|28531.87|0
1643208960000|2022-01-26 14:56:00|28538.94|28538.94|28538.94|28538.94|28538.94|28538.94|28535.41|28535.41|0
1643208980000|2022-01-26 14:56:20|28538.34|28538.34|28538.34|28538.34|28538.34|28538.34|28538.34|28538.34|0
1643208990000|2022-01-26 14:56:30|28537.93|28537.93|28537.11|28537.11|28537.93|28537.93|28537.11|28537.11|0
1643209000000|2022-01-26 14:56:40|28536.87|28536.87|28536.87|28536.87|28536.87|28536.87|28536.87|28536.87|0
1643209010000|2022-01-26 14:56:50|28536.46|28536.46|28536.46|28536.46|28536.46|28536.46|28536.46|28536.46|0
1643209030000|2022-01-26 14:57:10|28540|28540|28539.4|28539.4|28540|28540|28539.4|28539.4|0
1643209040000|2022-01-26 14:57:20|28532.33|28532.33|28532.33|28532.33|28532.33|28532.33|28532.33|28532.33|0
1643209060000|2022-01-26 14:57:40|28532.93|28532.93|28532.93|28532.93|28532.93|28532.93|28532.93|28532.93|0
1643209070000|2022-01-26 14:57:50|28533.75|28533.75|28533.75|28533.75|28533.75|28533.75|28533.75|28533.75|0
1643209090000|2022-01-26 14:58:10|28533.26|28533.26|28511.23|28511.23|28535.98|28535.98|28511.23|28511.23|0
1643209100000|2022-01-26 14:58:20|28514.77|28514.77|28518.3|28518.3|28521.84|28521.84|28514.77|28514.77|0
1643209110000|2022-01-26 14:58:30|28517.7|28517.7|28518.3|28518.3|28518.3|28518.3|28517.7|28517.7|0
1643209120000|2022-01-26 14:58:40|28517.7|28517.7|28517.7|28517.7|28517.7|28517.7|28517.7|28517.7|0
1643209130000|2022-01-26 14:58:50|28521.24|28521.24|28521.24|28521.24|28521.24|28521.24|28521.24|28521.24|0
1643209140000|2022-01-26 14:59:00|28524.77|28524.77|28524.77|28524.77|28524.77|28524.77|28524.77|28524.77|0
1643209160000|2022-01-26 14:59:20|28524.36|28524.36|28523.95|28523.95|28524.36|28524.36|28523.95|28523.95|0
1643209170000|2022-01-26 14:59:30|28524.55|28524.55|28524.55|28524.55|28524.55|28524.55|28524.55|28524.55|0
1643209180000|2022-01-26 14:59:40|28523.95|28523.95|28527.49|28527.49|28527.49|28527.49|28523.95|28523.95|0
1643209200000|2022-01-26 15:00:00|28523.95|28523.95|28526.48|28526.48|28534.56|28534.56|28523.95|28523.95|0
1643209210000|2022-01-26 15:00:10|28526.72|28526.72|28538.33|28538.33|28538.33|28538.33|28526.72|28526.72|0
1643209220000|2022-01-26 15:00:20|28541.87|28541.87|28548.94|28548.94|28548.94|28548.94|28541.87|28541.87|0
1643209230000|2022-01-26 15:00:30|28552.47|28552.47|28552.88|28552.88|28556.42|28556.42|28552.47|28552.47|0
1643209250000|2022-01-26 15:00:50|28553.48|28553.48|28553.48|28553.48|28553.48|28553.48|28553.48|28553.48|0
1643209260000|2022-01-26 15:01:00|28554.08|28554.08|28554.08|28554.08|28554.08|28554.08|28554.08|28554.08|0
1643209270000|2022-01-26 15:01:10|28561.15|28561.15|28564.69|28564.69|28564.69|28564.69|28561.15|28561.15|0
1643209290000|2022-01-26 15:01:30|28561.15|28561.15|28568.22|28568.22|28568.22|28568.22|28561.15|28561.15|0
1643209300000|2022-01-26 15:01:40|28571.76|28571.76|28568.22|28568.22|28571.76|28571.76|28564.69|28564.69|0
1643209310000|2022-01-26 15:01:50|28575.29|28575.29|28579.24|28579.24|28579.24|28579.24|28575.29|28575.29|0
1643209320000|2022-01-26 15:02:00|28575.7|28575.7|28575.7|28575.7|28575.7|28575.7|28575.7|28575.7|0
1643209340000|2022-01-26 15:02:20|28568.63|28568.63|28568.63|28568.63|28572.17|28572.17|28568.63|28568.63|0
1643209350000|2022-01-26 15:02:30|28565.1|28565.1|28565.1|28565.1|28565.1|28565.1|28565.1|28565.1|0
1643209370000|2022-01-26 15:02:50|28568.63|28568.63|28575.7|28575.7|28575.7|28575.7|28568.63|28568.63|0
1643209390000|2022-01-26 15:03:10|28572.17|28572.17|28575.7|28575.7|28575.7|28575.7|28572.17|28572.17|0
1643209410000|2022-01-26 15:03:30|28573.94|28573.94|28573.94|28573.94|28573.94|28573.94|28573.94|28573.94|0
1643209420000|2022-01-26 15:03:40|28572.17|28572.17|28575.7|28575.7|28575.7|28575.7|28572.17|28572.17|0
1643209430000|2022-01-26 15:03:50|28576.19|28576.19|28573.06|28573.06|28576.19|28576.19|28572.65|28572.65|0
1643209440000|2022-01-26 15:04:00|28569.53|28569.53|28583.67|28583.67|28583.67|28583.67|28569.53|28569.53|0
1643209450000|2022-01-26 15:04:10|28584.08|28584.08|28581.14|28581.14|28584.68|28584.68|28577.61|28577.61|0
1643209480000|2022-01-26 15:04:40|28574.07|28574.07|28574.07|28574.07|28574.07|28574.07|28574.07|28574.07|0
1643209490000|2022-01-26 15:04:50|28570.54|28570.54|28570.54|28570.54|28570.54|28570.54|28570.54|28570.54|0
1643209500000|2022-01-26 15:05:00|28567|28567|28562.46|28562.46|28567|28567|28562.46|28562.46|0
1643209510000|2022-01-26 15:05:10|28555.39|28555.39|28555.39|28555.39|28555.39|28555.39|28555.39|28555.39|0
1643209530000|2022-01-26 15:05:30|28551.85|28551.85|28558.92|28558.92|28558.92|28558.92|28551.85|28551.85|0
1643209550000|2022-01-26 15:05:50|28551.85|28551.85|28551.85|28551.85|28551.85|28551.85|28551.85|28551.85|0
1643209560000|2022-01-26 15:06:00|28551.37|28551.37|28547.83|28547.83|28551.37|28551.37|28547.83|28547.83|0
1643209570000|2022-01-26 15:06:10|28551.37|28551.37|28551.37|28551.37|28551.37|28551.37|28551.37|28551.37|0
1643209580000|2022-01-26 15:06:20|28547.23|28547.23|28546.63|28546.63|28547.23|28547.23|28546.63|28546.63|0
1643209590000|2022-01-26 15:06:30|28543.1|28543.1|28543.1|28543.1|28543.1|28543.1|28543.1|28543.1|0
1643209620000|2022-01-26 15:07:00|28546.63|28546.63|28550.17|28550.17|28553.7|28553.7|28546.63|28546.63|0
1643209640000|2022-01-26 15:07:20|28549.68|28549.68|28549.27|28549.27|28549.68|28549.68|28549.27|28549.27|0
1643209670000|2022-01-26 15:07:50|28545.74|28545.74|28545.74|28545.74|28545.74|28545.74|28545.74|28545.74|0
1643209680000|2022-01-26 15:08:00|28549.27|28549.27|28549.87|28549.87|28549.87|28549.87|28549.27|28549.27|0
1643209710000|2022-01-26 15:08:30|28546.34|28546.34|28546.34|28546.34|28546.34|28546.34|28546.34|28546.34|0
1643209730000|2022-01-26 15:08:50|28545.86|28545.86|28545.86|28545.86|28545.86|28545.86|28545.86|28545.86|0
1643209750000|2022-01-26 15:09:10|28538.79|28538.79|28542.32|28542.32|28542.32|28542.32|28538.79|28538.79|0
1643209770000|2022-01-26 15:09:30|28542.56|28542.56|28542.56|28542.56|28542.56|28542.56|28542.56|28542.56|0
1643209780000|2022-01-26 15:09:40|28542.32|28542.32|28545.86|28545.86|28545.86|28545.86|28542.32|28542.32|0
1643209790000|2022-01-26 15:09:50|28538.79|28538.79|28538.79|28538.79|28538.79|28538.79|28538.79|28538.79|0
1643209810000|2022-01-26 15:10:10|28538.18|28538.18|28527.58|28527.58|28538.18|28538.18|28527.58|28527.58|0
1643209820000|2022-01-26 15:10:20|28527.17|28527.17|28530.71|28530.71|28534.24|28534.24|28527.17|28527.17|0
1643209840000|2022-01-26 15:10:40|28530.1|28530.1|28533.64|28533.64|28533.64|28533.64|28530.1|28530.1|0
1643209870000|2022-01-26 15:11:10|28537.17|28537.17|28537.17|28537.17|28537.17|28537.17|28537.17|28537.17|0
1643209880000|2022-01-26 15:11:20|28530.1|28530.1|28530.1|28530.1|28530.1|28530.1|28530.1|28530.1|0
1643209950000|2022-01-26 15:12:30|28537.17|28537.17|28537.17|28537.17|28537.17|28537.17|28537.17|28537.17|0
1643209970000|2022-01-26 15:12:50|28530.1|28530.1|28528.3|28528.3|28530.1|28530.1|28528.3|28528.3|0
1643209990000|2022-01-26 15:13:10|28527.1|28527.1|28527.1|28527.1|28527.1|28527.1|28527.1|28527.1|0
1643210000000|2022-01-26 15:13:20|28516.5|28516.5|28512.96|28512.96|28516.5|28516.5|28512.96|28512.96|0
1643210020000|2022-01-26 15:13:40|28512.55|28512.55|28512.55|28512.55|28512.55|28512.55|28509.02|28509.02|0
1643210030000|2022-01-26 15:13:50|28505.48|28505.48|28505.48|28505.48|28505.48|28505.48|28505.48|28505.48|0
1643210040000|2022-01-26 15:14:00|28501.95|28501.95|28501.13|28501.13|28501.95|28501.95|28501.13|28501.13|0
1643210080000|2022-01-26 15:14:40|28486.99|28486.99|28486.99|28486.99|28486.99|28486.99|28486.99|28486.99|0
1643210090000|2022-01-26 15:14:50|28486.39|28486.39|28486.39|28486.39|28486.39|28486.39|28486.39|28486.39|0
1643210110000|2022-01-26 15:15:10|28479.32|28479.32|28479.32|28479.32|28479.32|28479.32|28479.32|28479.32|0
1643210120000|2022-01-26 15:15:20|28475.78|28475.78|28475.78|28475.78|28475.78|28475.78|28475.78|28475.78|0
1643210140000|2022-01-26 15:15:40|28479.32|28479.32|28475.78|28475.78|28479.32|28479.32|28475.78|28475.78|0
1643210150000|2022-01-26 15:15:50|28482.85|28482.85|28482.85|28482.85|28482.85|28482.85|28482.85|28482.85|0
1643210160000|2022-01-26 15:16:00|28479.32|28479.32|28478.72|28478.72|28479.32|28479.32|28478.72|28478.72|0
1643210220000|2022-01-26 15:17:00|28468.11|28468.11|28478.72|28478.72|28478.72|28478.72|28468.11|28468.11|0
1643210230000|2022-01-26 15:17:10|28471.65|28471.65|28464.58|28464.58|28471.65|28471.65|28464.58|28464.58|0
1643210240000|2022-01-26 15:17:20|28475.18|28475.18|28475.18|28475.18|28475.18|28475.18|28475.18|28475.18|0
1643210250000|2022-01-26 15:17:30|28471.65|28471.65|28471.65|28471.65|28471.65|28471.65|28471.65|28471.65|0
1643210280000|2022-01-26 15:18:00|28468.11|28468.11|28464.58|28464.58|28468.11|28468.11|28464.58|28464.58|0
1643210290000|2022-01-26 15:18:10|28465.18|28465.18|28458.71|28458.71|28465.78|28465.78|28458.71|28458.71|0
1643210300000|2022-01-26 15:18:20|28459.12|28459.12|28459.12|28459.12|28459.12|28459.12|28459.12|28459.12|0
1643210310000|2022-01-26 15:18:30|28458.52|28458.52|28447.91|28447.91|28458.52|28458.52|28447.91|28447.91|0
1643210320000|2022-01-26 15:18:40|28447.5|28447.5|28440.43|28440.43|28447.5|28447.5|28440.43|28440.43|0
1643210360000|2022-01-26 15:19:20|28436.9|28436.9|28443.97|28443.97|28443.97|28443.97|28436.9|28436.9|0
1643210380000|2022-01-26 15:19:40|28447.5|28447.5|28454.57|28454.57|28454.57|28454.57|28447.5|28447.5|0
1643210390000|2022-01-26 15:19:50|28451.04|28451.04|28451.04|28451.04|28451.04|28451.04|28451.04|28451.04|0
1643210400000|2022-01-26 15:20:00|28447.5|28447.5|28447.5|28447.5|28447.5|28447.5|28447.5|28447.5|0
1643210410000|2022-01-26 15:20:10|28447.02|28447.02|28447.02|28447.02|28447.02|28447.02|28447.02|28447.02|0
1643210450000|2022-01-26 15:20:50|28445.82|28445.82|28446.42|28446.42|28446.42|28446.42|28445.82|28445.82|0
1643210460000|2022-01-26 15:21:00|28453.49|28453.49|28446.42|28446.42|28453.49|28453.49|28446.42|28446.42|0
1643210470000|2022-01-26 15:21:10|28453.49|28453.49|28447.02|28447.02|28453.49|28453.49|28446.42|28446.42|0
1643210490000|2022-01-26 15:21:30|28450.55|28450.55|28450.55|28450.55|28450.55|28450.55|28450.55|28450.55|0
1643210500000|2022-01-26 15:21:40|28447.02|28447.02|28447.02|28447.02|28447.02|28447.02|28447.02|28447.02|0
1643210510000|2022-01-26 15:21:50|28446.42|28446.42|28446.42|28446.42|28446.42|28446.42|28446.42|28446.42|0
1643210520000|2022-01-26 15:22:00|28446.01|28446.01|28445.19|28445.19|28446.01|28446.01|28445.19|28445.19|0
1643210530000|2022-01-26 15:22:10|28441.65|28441.65|28433.98|28433.98|28441.65|28441.65|28433.98|28433.98|0
1643210550000|2022-01-26 15:22:30|28430.45|28430.45|28430.45|28430.45|28430.45|28430.45|28430.45|28430.45|0
1643210560000|2022-01-26 15:22:40|28426.91|28426.91|28426.91|28426.91|28426.91|28426.91|28426.91|28426.91|0
1643210570000|2022-01-26 15:22:50|28426.67|28426.67|28430.21|28430.21|28430.21|28430.21|28426.67|28426.67|0
1643210590000|2022-01-26 15:23:10|28423.14|28423.14|28422.53|28422.53|28423.14|28423.14|28422.53|28422.53|0
1643210610000|2022-01-26 15:23:30|28422.12|28422.12|28414.65|28414.65|28422.12|28422.12|28414.65|28414.65|0
1643210620000|2022-01-26 15:23:40|28414.04|28414.04|28406.97|28406.97|28414.04|28414.04|28406.97|28406.97|0
1643210650000|2022-01-26 15:24:10|28405.17|28405.17|28401.64|28401.64|28405.17|28405.17|28401.64|28401.64|0
1643210660000|2022-01-26 15:24:20|28401.88|28401.88|28401.88|28401.88|28401.88|28401.88|28401.88|28401.88|0
1643210680000|2022-01-26 15:24:40|28398.34|28398.34|28394.81|28394.81|28398.34|28398.34|28394.81|28394.81|0
1643210690000|2022-01-26 15:24:50|28394.21|28394.21|28390.67|28390.67|28394.21|28394.21|28390.67|28390.67|0
1643210700000|2022-01-26 15:25:00|28390.26|28390.26|28389.44|28389.44|28390.26|28390.26|28389.44|28389.44|0
1643210710000|2022-01-26 15:25:10|28382.37|28382.37|28375.3|28375.3|28382.37|28382.37|28375.3|28375.3|0
1643210720000|2022-01-26 15:25:20|28374.89|28374.89|28374.89|28374.89|28374.89|28374.89|28374.89|28374.89|0
1643210740000|2022-01-26 15:25:40|28371.36|28371.36|28371.36|28371.36|28371.36|28371.36|28371.36|28371.36|0
1643210760000|2022-01-26 15:26:00|28374.89|28374.89|28374.89|28374.89|28374.89|28374.89|28374.89|28374.89|0
1643210790000|2022-01-26 15:26:30|28373.09|28373.09|28365.42|28365.42|28373.09|28373.09|28365.42|28365.42|0
1643210800000|2022-01-26 15:26:40|28361.89|28361.89|28361.29|28361.29|28361.89|28361.89|28361.29|28361.29|0
1643210810000|2022-01-26 15:26:50|28361.89|28361.89|28358.35|28358.35|28361.89|28361.89|28358.35|28358.35|0
1643210820000|2022-01-26 15:27:00|28361.89|28361.89|28358.11|28358.11|28361.89|28361.89|28358.11|28358.11|0
1643210830000|2022-01-26 15:27:10|28358.52|28358.52|28358.52|28358.52|28358.52|28358.52|28358.52|28358.52|0
1643210860000|2022-01-26 15:27:40|28357.92|28357.92|28357.92|28357.92|28357.92|28357.92|28357.92|28357.92|0
1643210870000|2022-01-26 15:27:50|28361.45|28361.45|28361.45|28361.45|28361.45|28361.45|28361.45|28361.45|0
1643210880000|2022-01-26 15:28:00|28354.38|28354.38|28354.38|28354.38|28354.38|28354.38|28354.38|28354.38|0
1643210900000|2022-01-26 15:28:20|28350.85|28350.85|28350.85|28350.85|28351.45|28351.45|28350.85|28350.85|0
1643210910000|2022-01-26 15:28:30|28340.24|28340.24|28340.24|28340.24|28340.24|28340.24|28340.24|28340.24|0
1643210940000|2022-01-26 15:29:00|28340.85|28340.85|28347.91|28347.91|28347.91|28347.91|28340.85|28340.85|0
1643210950000|2022-01-26 15:29:10|28354.98|28354.98|28354.98|28354.98|28354.98|28354.98|28354.98|28354.98|0
1643210960000|2022-01-26 15:29:20|28362.05|28362.05|28365.18|28365.18|28365.59|28365.59|28362.05|28362.05|0
1643210970000|2022-01-26 15:29:30|28368.71|28368.71|28368.96|28368.96|28368.96|28368.96|28368.71|28368.71|0
1643210980000|2022-01-26 15:29:40|28361.89|28361.89|28358.35|28358.35|28361.89|28361.89|28358.35|28358.35|0
1643210990000|2022-01-26 15:29:50|28358.95|28358.95|28351.88|28351.88|28358.95|28358.95|28351.88|28351.88|0
1643211000000|2022-01-26 15:30:00|28348.35|28348.35|28348.35|28348.35|28348.35|28348.35|28348.35|28348.35|0
1643211010000|2022-01-26 15:30:10|28348.76|28348.76|28348.76|28348.76|28348.76|28348.76|28348.76|28348.76|0
1643211020000|2022-01-26 15:30:20|28345.22|28345.22|28345.22|28345.22|28345.22|28345.22|28345.22|28345.22|0
1643211030000|2022-01-26 15:30:30|28345.63|28345.63|28345.63|28345.63|28345.63|28345.63|28345.63|28345.63|0
1643211040000|2022-01-26 15:30:40|28344.43|28344.43|28344.43|28344.43|28344.43|28344.43|28344.43|28344.43|0
1643211050000|2022-01-26 15:30:50|28345.03|28345.03|28344.43|28344.43|28345.03|28345.03|28344.43|28344.43|0
1643211060000|2022-01-26 15:31:00|28333.83|28333.83|28341.5|28341.5|28341.5|28341.5|28333.83|28333.83|0
1643211070000|2022-01-26 15:31:10|28337.96|28337.96|28334.84|28334.84|28338.37|28338.37|28334.84|28334.84|0
1643211080000|2022-01-26 15:31:20|28338.37|28338.37|28345.44|28345.44|28345.44|28345.44|28338.37|28338.37|0
1643211090000|2022-01-26 15:31:30|28341.91|28341.91|28345.44|28345.44|28345.44|28345.44|28341.91|28341.91|0
1643211100000|2022-01-26 15:31:40|28338.37|28338.37|28338.37|28338.37|28338.37|28338.37|28338.37|28338.37|0
1643211120000|2022-01-26 15:32:00|28345.44|28345.44|28345.44|28345.44|28345.44|28345.44|28345.44|28345.44|0
1643211140000|2022-01-26 15:32:20|28341.91|28341.91|28341.91|28341.91|28341.91|28341.91|28341.91|28341.91|0
1643211170000|2022-01-26 15:32:50|28334.84|28334.84|28334.84|28334.84|28334.84|28334.84|28334.84|28334.84|0
1643211180000|2022-01-26 15:33:00|28338.37|28338.37|28338.37|28338.37|28338.97|28338.97|28338.37|28338.37|0
1643211190000|2022-01-26 15:33:10|28331.3|28331.3|28331.3|28331.3|28331.3|28331.3|28331.3|28331.3|0
1643211200000|2022-01-26 15:33:20|28330.7|28330.7|28334.24|28334.24|28334.24|28334.24|28330.7|28330.7|0
1643211210000|2022-01-26 15:33:30|28327.17|28327.17|28326.35|28326.35|28327.17|28327.17|28326.35|28326.35|0
1643211220000|2022-01-26 15:33:40|28329.88|28329.88|28326.35|28326.35|28329.88|28329.88|28326.35|28326.35|0
1643211240000|2022-01-26 15:34:00|28336.95|28336.95|28337.55|28337.55|28337.55|28337.55|28336.95|28336.95|0
1643211250000|2022-01-26 15:34:10|28334.02|28334.02|28341.09|28341.09|28341.09|28341.09|28334.02|28334.02|0
1643211260000|2022-01-26 15:34:20|28334.02|28334.02|28334.02|28334.02|28334.02|28334.02|28334.02|28334.02|0
1643211270000|2022-01-26 15:34:30|28333.42|28333.42|28333.42|28333.42|28333.42|28333.42|28333.42|28333.42|0
1643211290000|2022-01-26 15:34:50|28336.95|28336.95|28340.49|28340.49|28340.49|28340.49|28336.95|28336.95|0
1643211300000|2022-01-26 15:35:00|28341.09|28341.09|28341.09|28341.09|28341.09|28341.09|28341.09|28341.09|0
1643211310000|2022-01-26 15:35:10|28340.49|28340.49|28340.49|28340.49|28340.49|28340.49|28340.49|28340.49|0
1643211330000|2022-01-26 15:35:30|28336.95|28336.95|28336.95|28336.95|28336.95|28336.95|28336.95|28336.95|0
1643211340000|2022-01-26 15:35:40|28344.02|28344.02|28348.76|28348.76|28348.76|28348.76|28344.02|28344.02|0
1643211350000|2022-01-26 15:35:50|28352.29|28352.29|28352.29|28352.29|28352.29|28352.29|28348.76|28348.76|0
1643211360000|2022-01-26 15:36:00|28348.76|28348.76|28345.22|28345.22|28348.76|28348.76|28345.22|28345.22|0
1643211370000|2022-01-26 15:36:10|28341.69|28341.69|28333.61|28333.61|28341.69|28341.69|28330.07|28330.07|0
1643211380000|2022-01-26 15:36:20|28333.01|28333.01|28340.68|28340.68|28340.68|28340.68|28333.01|28333.01|0
1643211400000|2022-01-26 15:36:40|28337.14|28337.14|28340.08|28340.08|28340.68|28340.68|28337.14|28337.14|0
1643211410000|2022-01-26 15:36:50|28333.01|28333.01|28333.01|28333.01|28333.01|28333.01|28333.01|28333.01|0
1643211430000|2022-01-26 15:37:10|28325.94|28325.94|28325.53|28325.53|28325.94|28325.94|28324.93|28324.93|0
1643211440000|2022-01-26 15:37:20|28321.99|28321.99|28321.99|28321.99|28321.99|28321.99|28318.46|28318.46|0
1643211450000|2022-01-26 15:37:30|28325.53|28325.53|28329.06|28329.06|28329.06|28329.06|28325.53|28325.53|0
1643211480000|2022-01-26 15:38:00|28321.99|28321.99|28307.25|28307.25|28325.53|28325.53|28307.25|28307.25|0
1643211490000|2022-01-26 15:38:10|28306.84|28306.84|28296.24|28296.24|28306.84|28306.84|28296.24|28296.24|0
1643211500000|2022-01-26 15:38:20|28292.7|28292.7|28289.17|28289.17|28292.7|28292.7|28289.17|28289.17|0
1643211510000|2022-01-26 15:38:30|28292.7|28292.7|28292.7|28292.7|28292.7|28292.7|28292.7|28292.7|0
1643211540000|2022-01-26 15:39:00|28289.17|28289.17|28303.31|28303.31|28303.31|28303.31|28289.17|28289.17|0
1643211550000|2022-01-26 15:39:10|28299.77|28299.77|28299.77|28299.77|28299.77|28299.77|28299.77|28299.77|0
1643211560000|2022-01-26 15:39:20|28296.24|28296.24|28296.24|28296.24|28296.24|28296.24|28296.24|28296.24|0
1643211570000|2022-01-26 15:39:30|28292.7|28292.7|28288.57|28288.57|28299.17|28299.17|28288.57|28288.57|0
1643211580000|2022-01-26 15:39:40|28285.03|28285.03|28280.9|28280.9|28287.97|28287.97|28280.9|28280.9|0
1643211590000|2022-01-26 15:39:50|28280.3|28280.3|28280.3|28280.3|28280.3|28280.3|28280.3|28280.3|0
1643211600000|2022-01-26 15:40:00|28283.83|28283.83|28283.01|28283.01|28283.83|28283.83|28280.3|28280.3|0
1643211610000|2022-01-26 15:40:10|28282.77|28282.77|28278.41|28278.41|28282.77|28282.77|28278.41|28278.41|0
1643211630000|2022-01-26 15:40:30|28285.48|28285.48|28289.02|28289.02|28289.02|28289.02|28285.48|28285.48|0
1643211640000|2022-01-26 15:40:40|28285.48|28285.48|28285.48|28285.48|28285.48|28285.48|28285.48|28285.48|0
1643211650000|2022-01-26 15:40:50|28284.88|28284.88|28288.42|28288.42|28288.42|28288.42|28284.88|28284.88|0
1643211660000|2022-01-26 15:41:00|28288.83|28288.83|28288.83|28288.83|28288.83|28288.83|28288.83|28288.83|0
1643211670000|2022-01-26 15:41:10|28288.23|28288.23|28291.76|28291.76|28291.76|28291.76|28288.23|28288.23|0
1643211680000|2022-01-26 15:41:20|28288.23|28288.23|28288.23|28288.23|28288.23|28288.23|28288.23|28288.23|0
1643211700000|2022-01-26 15:41:40|28291.76|28291.76|28291.76|28291.76|28291.76|28291.76|28291.76|28291.76|0
1643211710000|2022-01-26 15:41:50|28291.16|28291.16|28294.7|28294.7|28294.7|28294.7|28291.16|28291.16|0
1643211720000|2022-01-26 15:42:00|28291.16|28291.16|28288.04|28288.04|28291.57|28291.57|28288.04|28288.04|0
1643211730000|2022-01-26 15:42:10|28284.5|28284.5|28284.5|28284.5|28284.5|28284.5|28284.5|28284.5|0
1643211740000|2022-01-26 15:42:20|28284.91|28284.91|28284.91|28284.91|28284.91|28284.91|28284.91|28284.91|0
1643211760000|2022-01-26 15:42:40|28283.71|28283.71|28283.71|28283.71|28283.71|28283.71|28283.71|28283.71|0
1643211770000|2022-01-26 15:42:50|28280.17|28280.17|28280.77|28280.77|28280.77|28280.77|28280.17|28280.17|0
1643211780000|2022-01-26 15:43:00|28284.31|28284.31|28287.84|28287.84|28287.84|28287.84|28284.31|28284.31|0
1643211810000|2022-01-26 15:43:30|28284.31|28284.31|28284.31|28284.31|28284.31|28284.31|28284.31|28284.31|0
1643211820000|2022-01-26 15:43:40|28280.77|28280.77|28280.77|28280.77|28280.77|28280.77|28280.77|28280.77|0
1643211830000|2022-01-26 15:43:50|28280.17|28280.17|28268.94|28268.94|28280.17|28280.17|28268.75|28268.75|0
1643211840000|2022-01-26 15:44:00|28265.41|28265.41|28261.87|28261.87|28265.41|28265.41|28261.87|28261.87|0
1643211850000|2022-01-26 15:44:10|28261.27|28261.27|28264.8|28264.8|28264.8|28264.8|28261.27|28261.27|0
1643211890000|2022-01-26 15:44:50|28264.2|28264.2|28264.2|28264.2|28264.2|28264.2|28264.2|28264.2|0
1643211900000|2022-01-26 15:45:00|28260.67|28260.67|28264.2|28264.2|28264.2|28264.2|28260.67|28260.67|0
1643211910000|2022-01-26 15:45:10|28253.6|28253.6|28250.06|28250.06|28253.6|28253.6|28250.06|28250.06|0
1643211920000|2022-01-26 15:45:20|28249.65|28249.65|28249.65|28249.65|28249.65|28249.65|28249.65|28249.65|0
1643211930000|2022-01-26 15:45:30|28242.58|28242.58|28242.58|28242.58|28242.58|28242.58|28242.58|28242.58|0
1643211940000|2022-01-26 15:45:40|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|0
1643211950000|2022-01-26 15:45:50|28235.51|28235.51|28235.51|28235.51|28235.51|28235.51|28235.51|28235.51|0
1643211960000|2022-01-26 15:46:00|28239.05|28239.05|28249.65|28249.65|28249.65|28249.65|28239.05|28239.05|0
1643211970000|2022-01-26 15:46:10|28246.12|28246.12|28242.58|28242.58|28246.12|28246.12|28242.58|28242.58|0
1643211980000|2022-01-26 15:46:20|28249.65|28249.65|28256.72|28256.72|28256.72|28256.72|28249.65|28249.65|0
1643211990000|2022-01-26 15:46:30|28253.19|28253.19|28241.14|28241.14|28253.19|28253.19|28241.14|28241.14|0
1643212000000|2022-01-26 15:46:40|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|0
1643212010000|2022-01-26 15:46:50|28234.07|28234.07|28229.45|28229.45|28237.01|28237.01|28229.45|28229.45|0
1643212020000|2022-01-26 15:47:00|28228.25|28228.25|28228.25|28228.25|28228.25|28228.25|28228.25|28228.25|0
1643212030000|2022-01-26 15:47:10|28227.77|28227.77|28228.01|28228.01|28228.01|28228.01|28227.77|28227.77|0
1643212040000|2022-01-26 15:47:20|28224.47|28224.47|28228.01|28228.01|28228.01|28228.01|28224.47|28224.47|0
1643212050000|2022-01-26 15:47:30|28220.94|28220.94|28220.94|28220.94|28220.94|28220.94|28220.94|28220.94|0
1643212060000|2022-01-26 15:47:40|28220.34|28220.34|28220.34|28220.34|28220.34|28220.34|28220.34|28220.34|0
1643212070000|2022-01-26 15:47:50|28220.94|28220.94|28220.94|28220.94|28220.94|28220.94|28220.94|28220.94|0
1643212080000|2022-01-26 15:48:00|28224.47|28224.47|28228.01|28228.01|28228.01|28228.01|28224.47|28224.47|0
1643212090000|2022-01-26 15:48:10|28224.47|28224.47|28214.47|28214.47|28225.07|28225.07|28214.47|28214.47|0
1643212100000|2022-01-26 15:48:20|28214.06|28214.06|28216.77|28216.77|28216.77|28216.77|28213.24|28213.24|0
1643212120000|2022-01-26 15:48:40|28223.84|28223.84|28220.31|28220.31|28223.84|28223.84|28220.31|28220.31|0
1643212130000|2022-01-26 15:48:50|28223.84|28223.84|28230.91|28230.91|28230.91|28230.91|28223.84|28223.84|0
1643212140000|2022-01-26 15:49:00|28231.73|28231.73|28231.73|28231.73|28231.73|28231.73|28228.2|28228.2|0
1643212150000|2022-01-26 15:49:10|28235.27|28235.27|28235.27|28235.27|28235.27|28235.27|28235.27|28235.27|0
1643212160000|2022-01-26 15:49:20|28235.75|28235.75|28235.75|28235.75|28235.75|28235.75|28235.75|28235.75|0
1643212180000|2022-01-26 15:49:40|28232.22|28232.22|28228.68|28228.68|28232.22|28232.22|28228.68|28228.68|0
1643212190000|2022-01-26 15:49:50|28232.22|28232.22|28228.68|28228.68|28232.22|28232.22|28228.68|28228.68|0
1643212200000|2022-01-26 15:50:00|28232.22|28232.22|28232.82|28232.82|28232.82|28232.82|28232.22|28232.22|0
1643212210000|2022-01-26 15:50:10|28233.42|28233.42|28240.73|28240.73|28251.34|28251.34|28233.42|28233.42|0
1643212220000|2022-01-26 15:50:20|28237.2|28237.2|28237.2|28237.2|28240.73|28240.73|28237.2|28237.2|0
1643212230000|2022-01-26 15:50:30|28233.66|28233.66|28233.66|28233.66|28233.66|28233.66|28233.66|28233.66|0
1643212260000|2022-01-26 15:51:00|28237.2|28237.2|28240.73|28240.73|28240.73|28240.73|28237.2|28237.2|0
1643212270000|2022-01-26 15:51:10|28240.13|28240.13|28233.06|28233.06|28240.13|28240.13|28233.06|28233.06|0
1643212280000|2022-01-26 15:51:20|28240.13|28240.13|28254.27|28254.27|28254.27|28254.27|28240.13|28240.13|0
1643212300000|2022-01-26 15:51:40|28257.8|28257.8|28261.34|28261.34|28261.34|28261.34|28257.8|28257.8|0
1643212320000|2022-01-26 15:52:00|28264.87|28264.87|28264.87|28264.87|28264.87|28264.87|28264.87|28264.87|0
1643212340000|2022-01-26 15:52:20|28257.8|28257.8|28257.8|28257.8|28257.8|28257.8|28257.8|28257.8|0
1643212370000|2022-01-26 15:52:50|28257.2|28257.2|28253.67|28253.67|28257.2|28257.2|28250.13|28250.13|0
1643212380000|2022-01-26 15:53:00|28257.2|28257.2|28249.53|28249.53|28257.2|28257.2|28249.53|28249.53|0
1643212410000|2022-01-26 15:53:30|28256.6|28256.6|28256.6|28256.6|28256.6|28256.6|28256.6|28256.6|0
1643212430000|2022-01-26 15:53:50|28253.07|28253.07|28253.07|28253.07|28253.07|28253.07|28249.53|28249.53|0
1643212440000|2022-01-26 15:54:00|28252.66|28252.66|28249.12|28249.12|28252.66|28252.66|28249.12|28249.12|0
1643212450000|2022-01-26 15:54:10|28248.71|28248.71|28252.85|28252.85|28252.85|28252.85|28248.71|28248.71|0
1643212460000|2022-01-26 15:54:20|28256.38|28256.38|28256.38|28256.38|28263.45|28263.45|28256.38|28256.38|0
1643212470000|2022-01-26 15:54:30|28255.78|28255.78|28255.78|28255.78|28255.78|28255.78|28255.78|28255.78|0
1643212510000|2022-01-26 15:55:10|28252.25|28252.25|28237.7|28237.7|28252.25|28252.25|28237.7|28237.7|0
1643212520000|2022-01-26 15:55:20|28234.16|28234.16|28237.7|28237.7|28237.7|28237.7|28234.16|28234.16|0
1643212530000|2022-01-26 15:55:30|28230.63|28230.63|28227.09|28227.09|28230.63|28230.63|28227.09|28227.09|0
1643212550000|2022-01-26 15:55:50|28223.56|28223.56|28223.56|28223.56|28223.56|28223.56|28223.56|28223.56|0
1643212560000|2022-01-26 15:56:00|28224.16|28224.16|28238.3|28238.3|28238.3|28238.3|28224.16|28224.16|0
1643212570000|2022-01-26 15:56:10|28241.83|28241.83|28252.44|28252.44|28252.44|28252.44|28241.83|28241.83|0
1643212580000|2022-01-26 15:56:20|28253.04|28253.04|28253.04|28253.04|28253.04|28253.04|28253.04|28253.04|0
1643212590000|2022-01-26 15:56:30|28253.28|28253.28|28249.75|28249.75|28253.28|28253.28|28249.75|28249.75|0
1643212600000|2022-01-26 15:56:40|28242.68|28242.68|28240.75|28240.75|28244.29|28244.29|28237.22|28237.22|0
1643212620000|2022-01-26 15:57:00|28237.22|28237.22|28237.22|28237.22|28237.22|28237.22|28237.22|28237.22|0
1643212630000|2022-01-26 15:57:10|28240.75|28240.75|28240.75|28240.75|28240.75|28240.75|28240.75|28240.75|0
1643212640000|2022-01-26 15:57:20|28237.22|28237.22|28237.22|28237.22|28237.22|28237.22|28237.22|28237.22|0
1643212650000|2022-01-26 15:57:30|28233.68|28233.68|28233.68|28233.68|28233.68|28233.68|28233.68|28233.68|0
1643212690000|2022-01-26 15:58:10|28237.22|28237.22|28237.22|28237.22|28237.22|28237.22|28237.22|28237.22|0
1643212730000|2022-01-26 15:58:50|28233.68|28233.68|28234.29|28234.29|28234.29|28234.29|28233.68|28233.68|0
1643212740000|2022-01-26 15:59:00|28237.82|28237.82|28237.82|28237.82|28237.82|28237.82|28237.82|28237.82|0
1643212750000|2022-01-26 15:59:10|28241.36|28241.36|28237.82|28237.82|28241.36|28241.36|28237.82|28237.82|0
1643212760000|2022-01-26 15:59:20|28241.36|28241.36|28241.36|28241.36|28241.36|28241.36|28241.36|28241.36|0
1643212770000|2022-01-26 15:59:30|28244.89|28244.89|28248.43|28248.43|28251.96|28251.96|28244.89|28244.89|0
1643212780000|2022-01-26 15:59:40|28244.89|28244.89|28244.89|28244.89|28244.89|28244.89|28244.89|28244.89|0
1643212800000|2022-01-26 16:00:00|28241.36|28241.36|28244.29|28244.29|28244.89|28244.89|28241.36|28241.36|0
1643212830000|2022-01-26 16:00:30|28237.22|28237.22|28237.22|28237.22|28237.22|28237.22|28237.22|28237.22|0
1643212840000|2022-01-26 16:00:40|28240.75|28240.75|28237.22|28237.22|28240.75|28240.75|28237.22|28237.22|0
1643212860000|2022-01-26 16:01:00|28233.68|28233.68|28233.68|28233.68|28233.68|28233.68|28223.08|28223.08|0
1643212870000|2022-01-26 16:01:10|28230.15|28230.15|28233.68|28233.68|28233.68|28233.68|28230.15|28230.15|0
1643212880000|2022-01-26 16:01:20|28237.22|28237.22|28240.75|28240.75|28240.75|28240.75|28237.22|28237.22|0
1643212890000|2022-01-26 16:01:30|28247.82|28247.82|28247.82|28247.82|28247.82|28247.82|28247.82|28247.82|0
1643212900000|2022-01-26 16:01:40|28258.43|28258.43|28254.89|28254.89|28261.96|28261.96|28254.89|28254.89|0
1643212920000|2022-01-26 16:02:00|28251.36|28251.36|28247.82|28247.82|28251.36|28251.36|28247.82|28247.82|0
1643212930000|2022-01-26 16:02:10|28244.29|28244.29|28251.96|28251.96|28251.96|28251.96|28244.29|28244.29|0
1643212940000|2022-01-26 16:02:20|28251.36|28251.36|28251.36|28251.36|28251.36|28251.36|28251.36|28251.36|0
1643212960000|2022-01-26 16:02:40|28252.37|28252.37|28255.9|28255.9|28255.9|28255.9|28252.37|28252.37|0
1643212970000|2022-01-26 16:02:50|28245.3|28245.3|28248.83|28248.83|28248.83|28248.83|28245.3|28245.3|0
1643212980000|2022-01-26 16:03:00|28245.3|28245.3|28241.77|28241.77|28245.3|28245.3|28241.77|28241.77|0
1643212990000|2022-01-26 16:03:10|28240.56|28240.56|28235.01|28235.01|28240.56|28240.56|28231.47|28231.47|0
1643213000000|2022-01-26 16:03:20|28238.54|28238.54|28235.01|28235.01|28238.54|28238.54|28235.01|28235.01|0
1643213020000|2022-01-26 16:03:40|28235.42|28235.42|28235.01|28235.01|28238.54|28238.54|28235.01|28235.01|0
1643213030000|2022-01-26 16:03:50|28231.47|28231.47|28227.94|28227.94|28231.47|28231.47|28224.4|28224.4|0
1643213050000|2022-01-26 16:04:10|28227.53|28227.53|28231.06|28231.06|28231.06|28231.06|28227.53|28227.53|0
1643213060000|2022-01-26 16:04:20|28234.6|28234.6|28228.13|28228.13|28234.6|28234.6|28227.53|28227.53|0
1643213070000|2022-01-26 16:04:30|28231.66|28231.66|28231.66|28231.66|28231.66|28231.66|28231.66|28231.66|0
1643213080000|2022-01-26 16:04:40|28228.13|28228.13|28235.61|28235.61|28235.61|28235.61|28228.13|28228.13|0
1643213090000|2022-01-26 16:04:50|28239.14|28239.14|28239.14|28239.14|28239.14|28239.14|28239.14|28239.14|0
1643213100000|2022-01-26 16:05:00|28242.68|28242.68|28246.21|28246.21|28246.21|28246.21|28242.68|28242.68|0
1643213110000|2022-01-26 16:05:10|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|0
1643213130000|2022-01-26 16:05:30|28256.82|28256.82|28257.64|28257.64|28257.64|28257.64|28256.82|28256.82|0
1643213140000|2022-01-26 16:05:40|28252.33|28252.33|28252.33|28252.33|28252.33|28252.33|28252.33|28252.33|0
1643213150000|2022-01-26 16:05:50|28252.94|28252.94|28253.29|28253.29|28253.54|28253.54|28252.94|28252.94|0
1643213160000|2022-01-26 16:06:00|28247.99|28247.99|28245.06|28245.06|28248.59|28248.59|28245.06|28245.06|0
1643213170000|2022-01-26 16:06:10|28248.59|28248.59|28248.59|28248.59|28248.59|28248.59|28248.59|28248.59|0
1643213180000|2022-01-26 16:06:20|28245.06|28245.06|28252.13|28252.13|28255.66|28255.66|28245.06|28245.06|0
1643213190000|2022-01-26 16:06:30|28248.59|28248.59|28252.73|28252.73|28252.73|28252.73|28248.59|28248.59|0
1643213200000|2022-01-26 16:06:40|28245.66|28245.66|28249.19|28249.19|28249.19|28249.19|28245.66|28245.66|0
1643213210000|2022-01-26 16:06:50|28252.73|28252.73|28271.6|28271.6|28275.14|28275.14|28252.73|28252.73|0
1643213220000|2022-01-26 16:07:00|28268.07|28268.07|28261|28261|28268.07|28268.07|28261|28261|0
1643213240000|2022-01-26 16:07:20|28268.07|28268.07|28268.07|28268.07|28268.07|28268.07|28268.07|28268.07|0
1643213250000|2022-01-26 16:07:30|28257.47|28257.47|28253.93|28253.93|28257.47|28257.47|28253.93|28253.93|0
1643213260000|2022-01-26 16:07:40|28253.69|28253.69|28253.69|28253.69|28253.69|28253.69|28253.69|28253.69|0
1643213270000|2022-01-26 16:07:50|28257.22|28257.22|28252.68|28252.68|28257.63|28257.63|28252.68|28252.68|0
1643213280000|2022-01-26 16:08:00|28253.28|28253.28|28253.28|28253.28|28253.28|28253.28|28253.28|28253.28|0
1643213290000|2022-01-26 16:08:10|28254.51|28254.51|28265.11|28265.11|28265.11|28265.11|28254.51|28254.51|0
1643213300000|2022-01-26 16:08:20|28268.65|28268.65|28272.48|28272.48|28272.48|28272.48|28268.65|28268.65|0
1643213310000|2022-01-26 16:08:30|28272.78|28272.78|28240.37|28240.37|28272.78|28272.78|28240.37|28240.37|0
1643213320000|2022-01-26 16:08:40|28243.9|28243.9|28247.44|28247.44|28247.44|28247.44|28243.9|28243.9|0
1643213330000|2022-01-26 16:08:50|28240.37|28240.37|28240.37|28240.37|28240.37|28240.37|28240.37|28240.37|0
1643213340000|2022-01-26 16:09:00|28243.9|28243.9|28251.57|28251.57|28255.11|28255.11|28243.9|28243.9|0
1643213350000|2022-01-26 16:09:10|28255.11|28255.11|28258.04|28258.04|28258.04|28258.04|28254.51|28254.51|0
1643213390000|2022-01-26 16:09:50|28254.51|28254.51|28258.04|28258.04|28258.04|28258.04|28254.51|28254.51|0
1643213410000|2022-01-26 16:10:10|28257.44|28257.44|28257.44|28257.44|28257.44|28257.44|28257.44|28257.44|0
1643213420000|2022-01-26 16:10:20|28253.91|28253.91|28257.44|28257.44|28257.44|28257.44|28250.37|28250.37|0
1643213430000|2022-01-26 16:10:30|28260.98|28260.98|28264.92|28264.92|28268.46|28268.46|28260.98|28260.98|0
1643213440000|2022-01-26 16:10:40|28266.15|28266.15|28266.15|28266.15|28266.15|28266.15|28266.15|28266.15|0
1643213470000|2022-01-26 16:11:10|28269.69|28269.69|28283.83|28283.83|28287.36|28287.36|28269.69|28269.69|0
1643213520000|2022-01-26 16:12:00|28280.29|28280.29|28287.36|28287.36|28287.36|28287.36|28280.29|28280.29|0
1643213530000|2022-01-26 16:12:10|28283.83|28283.83|28283.83|28283.83|28283.83|28283.83|28283.83|28283.83|0
1643213540000|2022-01-26 16:12:20|28283.22|28283.22|28283.22|28283.22|28283.22|28283.22|28283.22|28283.22|0
1643213560000|2022-01-26 16:12:40|28286.76|28286.76|28286.76|28286.76|28286.76|28286.76|28286.76|28286.76|0
1643213590000|2022-01-26 16:13:10|28283.22|28283.22|28283.22|28283.22|28283.22|28283.22|28283.22|28283.22|0
1643213600000|2022-01-26 16:13:20|28282.81|28282.81|28283.42|28283.42|28283.42|28283.42|28282.81|28282.81|0
1643213630000|2022-01-26 16:13:50|28284.02|28284.02|28294.62|28294.62|28294.62|28294.62|28284.02|28284.02|0
1643213640000|2022-01-26 16:14:00|28298.16|28298.16|28301.69|28301.69|28301.69|28301.69|28298.16|28298.16|0
1643213670000|2022-01-26 16:14:30|28305.23|28305.23|28312.54|28312.54|28312.54|28312.54|28305.23|28305.23|0
1643213720000|2022-01-26 16:15:20|28313.14|28313.14|28313.14|28313.14|28313.14|28313.14|28313.14|28313.14|0
1643213740000|2022-01-26 16:15:40|28302.53|28302.53|28295.46|28295.46|28302.53|28302.53|28295.46|28295.46|0
1643213750000|2022-01-26 16:15:50|28291.93|28291.93|28291.93|28291.93|28291.93|28291.93|28284.86|28284.86|0
1643213760000|2022-01-26 16:16:00|28295.46|28295.46|28291.93|28291.93|28302.53|28302.53|28291.93|28291.93|0
1643213770000|2022-01-26 16:16:10|28302.53|28302.53|28302.29|28302.29|28302.53|28302.53|28302.29|28302.29|0
1643213790000|2022-01-26 16:16:30|28305.83|28305.83|28305.83|28305.83|28305.83|28305.83|28305.83|28305.83|0
1643213810000|2022-01-26 16:16:50|28309.36|28309.36|28308.76|28308.76|28309.36|28309.36|28308.76|28308.76|0
1643213820000|2022-01-26 16:17:00|28298.16|28298.16|28293.61|28293.61|28298.16|28298.16|28293.61|28293.61|0
1643213840000|2022-01-26 16:17:20|28293.01|28293.01|28293.01|28293.01|28293.01|28293.01|28293.01|28293.01|0
1643213850000|2022-01-26 16:17:30|28285.94|28285.94|28285.7|28285.7|28285.94|28285.94|28285.7|28285.7|0
1643213870000|2022-01-26 16:17:50|28278.63|28278.63|28278.39|28278.39|28278.63|28278.63|28278.39|28278.39|0
1643213890000|2022-01-26 16:18:10|28281.92|28281.92|28281.92|28281.92|28281.92|28281.92|28281.92|28281.92|0
1643213900000|2022-01-26 16:18:20|28292.53|28292.53|28288.75|28288.75|28292.53|28292.53|28288.75|28288.75|0
1643213910000|2022-01-26 16:18:30|28288.51|28288.51|28288.51|28288.51|28288.51|28288.51|28288.51|28288.51|0
1643213940000|2022-01-26 16:19:00|28284.97|28284.97|28284.97|28284.97|28284.97|28284.97|28284.97|28284.97|0
1643213950000|2022-01-26 16:19:10|28281.44|28281.44|28277.9|28277.9|28281.44|28281.44|28277.9|28277.9|0
1643213960000|2022-01-26 16:19:20|28270.83|28270.83|28274.37|28274.37|28274.37|28274.37|28270.83|28270.83|0
1643213990000|2022-01-26 16:19:50|28277.9|28277.9|28281.44|28281.44|28281.44|28281.44|28277.9|28277.9|0
1643214000000|2022-01-26 16:20:00|28284.97|28284.97|28288.99|28288.99|28296.06|28296.06|28284.97|28284.97|0
1643214010000|2022-01-26 16:20:10|28289.59|28289.59|28286.06|28286.06|28289.59|28289.59|28286.06|28286.06|0
1643214030000|2022-01-26 16:20:30|28293.13|28293.13|28293.13|28293.13|28293.13|28293.13|28293.13|28293.13|0
1643214040000|2022-01-26 16:20:40|28286.06|28286.06|28286.06|28286.06|28286.06|28286.06|28286.06|28286.06|0
1643214050000|2022-01-26 16:20:50|28289.59|28289.59|28290|28290|28290|28290|28289.59|28289.59|0
1643214080000|2022-01-26 16:21:20|28293.54|28293.54|28301.21|28301.21|28301.21|28301.21|28293.54|28293.54|0
1643214100000|2022-01-26 16:21:40|28301.62|28301.62|28301.62|28301.62|28301.62|28301.62|28301.62|28301.62|0
1643214110000|2022-01-26 16:21:50|28305.15|28305.15|28305.15|28305.15|28305.15|28305.15|28305.15|28305.15|0
1643214150000|2022-01-26 16:22:30|28301.62|28301.62|28308.69|28308.69|28308.69|28308.69|28301.62|28301.62|0
1643214160000|2022-01-26 16:22:40|28312.22|28312.22|28312.22|28312.22|28312.22|28312.22|28312.22|28312.22|0
1643214170000|2022-01-26 16:22:50|28315.76|28315.76|28315.76|28315.76|28315.76|28315.76|28315.76|28315.76|0
1643214180000|2022-01-26 16:23:00|28312.22|28312.22|28315.76|28315.76|28315.76|28315.76|28312.22|28312.22|0
1643214190000|2022-01-26 16:23:10|28308.69|28308.69|28319.29|28319.29|28319.29|28319.29|28308.69|28308.69|0
1643214200000|2022-01-26 16:23:20|28319.89|28319.89|28323.43|28323.43|28323.43|28323.43|28319.89|28319.89|0
1643214210000|2022-01-26 16:23:30|28319.89|28319.89|28319.89|28319.89|28319.89|28319.89|28319.89|28319.89|0
1643214240000|2022-01-26 16:24:00|28316.36|28316.36|28316.36|28316.36|28316.36|28316.36|28316.36|28316.36|0
1643214250000|2022-01-26 16:24:10|28309.29|28309.29|28305.75|28305.75|28309.29|28309.29|28305.75|28305.75|0
1643214270000|2022-01-26 16:24:30|28312.82|28312.82|28309.29|28309.29|28312.82|28312.82|28309.29|28309.29|0
1643214310000|2022-01-26 16:25:10|28308.69|28308.69|28309.29|28309.29|28309.29|28309.29|28308.69|28308.69|0
1643214330000|2022-01-26 16:25:30|28309.7|28309.7|28309.7|28309.7|28309.7|28309.7|28309.7|28309.7|0
1643214340000|2022-01-26 16:25:40|28313.23|28313.23|28316.17|28316.17|28316.77|28316.77|28313.23|28313.23|0
1643214350000|2022-01-26 16:25:50|28302.03|28302.03|28312.63|28312.63|28312.63|28312.63|28302.03|28302.03|0
1643214360000|2022-01-26 16:26:00|28316.17|28316.17|28315.76|28315.76|28316.17|28316.17|28315.76|28315.76|0
1643214390000|2022-01-26 16:26:30|28312.22|28312.22|28312.22|28312.22|28312.22|28312.22|28312.22|28312.22|0
1643214410000|2022-01-26 16:26:50|28312.82|28312.82|28312.82|28312.82|28312.82|28312.82|28312.82|28312.82|0
1643214420000|2022-01-26 16:27:00|28308.69|28308.69|28308.69|28308.69|28308.69|28308.69|28308.69|28308.69|0
1643214430000|2022-01-26 16:27:10|28305.15|28305.15|28308.69|28308.69|28308.69|28308.69|28305.15|28305.15|0
1643214440000|2022-01-26 16:27:20|28305.15|28305.15|28305.15|28305.15|28308.69|28308.69|28305.15|28305.15|0
1643214460000|2022-01-26 16:27:40|28301.62|28301.62|28305.15|28305.15|28305.15|28305.15|28301.62|28301.62|0
1643214470000|2022-01-26 16:27:50|28298.08|28298.08|28298.08|28298.08|28298.08|28298.08|28298.08|28298.08|0
1643214480000|2022-01-26 16:28:00|28297.84|28297.84|28312.39|28312.39|28312.39|28312.39|28297.84|28297.84|0
1643214490000|2022-01-26 16:28:10|28315.92|28315.92|28309.46|28309.46|28315.92|28315.92|28308.85|28308.85|0
1643214500000|2022-01-26 16:28:20|28312.99|28312.99|28312.99|28312.99|28312.99|28312.99|28309.46|28309.46|0
1643214520000|2022-01-26 16:28:40|28313.59|28313.59|28313.59|28313.59|28313.59|28313.59|28310.06|28310.06|0
1643214540000|2022-01-26 16:29:00|28314|28314|28298.25|28298.25|28318.98|28318.98|28298.25|28298.25|0
1643214550000|2022-01-26 16:29:10|28294.72|28294.72|28286.04|28286.04|28301.79|28301.79|28286.04|28286.04|0
1643214560000|2022-01-26 16:29:20|28282.5|28282.5|28286.04|28286.04|28303.71|28303.71|28282.5|28282.5|0
1643214570000|2022-01-26 16:29:30|28289.57|28289.57|28278.97|28278.97|28289.57|28289.57|28278.97|28278.97|0
1643214580000|2022-01-26 16:29:40|28278.56|28278.56|28268.92|28268.92|28282.58|28282.58|28268.68|28268.68|0
1643214590000|2022-01-26 16:29:50|28275.99|28275.99|28290.32|28290.32|28290.32|28290.32|28268.51|28268.51|0
1643271300000|2022-01-27 08:15:00|28461.97|28461.97|28461.97|28461.97|28469.04|28469.04|28458.43|28458.43|0
1643271310000|2022-01-27 08:15:10|28458.43|28458.43|28472.04|28472.04|28475.58|28475.58|28457.83|28457.83|0
1643271320000|2022-01-27 08:15:20|28473.84|28473.84|28453.24|28453.24|28481.51|28481.51|28453.24|28453.24|0
1643271330000|2022-01-27 08:15:30|28446.17|28446.17|28446.17|28446.17|28453.24|28453.24|28442.63|28442.63|0
1643271340000|2022-01-27 08:15:40|28442.63|28442.63|28436.79|28436.79|28442.63|28442.63|28436.79|28436.79|0
1643271360000|2022-01-27 08:16:00|28433.26|28433.26|28432.44|28432.44|28433.26|28433.26|28432.44|28432.44|0
1643271370000|2022-01-27 08:16:10|28428.9|28428.9|28407.69|28407.69|28428.9|28428.9|28407.69|28407.69|0
1643271380000|2022-01-27 08:16:20|28404.16|28404.16|28403.56|28403.56|28404.16|28404.16|28403.56|28403.56|0
1643271390000|2022-01-27 08:16:30|28410.63|28410.63|28410.63|28410.63|28410.63|28410.63|28410.63|28410.63|0
1643271400000|2022-01-27 08:16:40|28428.3|28428.3|28427.7|28427.7|28428.3|28428.3|28427.7|28427.7|0
1643271410000|2022-01-27 08:16:50|28434.77|28434.77|28463.05|28463.05|28463.05|28463.05|28434.77|28434.77|0
1643271420000|2022-01-27 08:17:00|28466.58|28466.58|28466.58|28466.58|28466.58|28466.58|28463.05|28463.05|0
1643271430000|2022-01-27 08:17:10|28466.99|28466.99|28466.99|28466.99|28466.99|28466.99|28466.99|28466.99|0
1643271440000|2022-01-27 08:17:20|28474.06|28474.06|28505.88|28505.88|28505.88|28505.88|28474.06|28474.06|0
1643271460000|2022-01-27 08:17:40|28512.95|28512.95|28512.95|28512.95|28512.95|28512.95|28512.95|28512.95|0
1643271470000|2022-01-27 08:17:50|28527.09|28527.09|28544.76|28544.76|28544.76|28544.76|28527.09|28527.09|0
1643271480000|2022-01-27 08:18:00|28548.3|28548.3|28540.41|28540.41|28555.37|28555.37|28536.87|28536.87|0
1643271490000|2022-01-27 08:18:10|28540.82|28540.82|28540.82|28540.82|28540.82|28540.82|28540.82|28540.82|0
1643271500000|2022-01-27 08:18:20|28530.21|28530.21|28537.88|28537.88|28537.88|28537.88|28530.21|28530.21|0
1643271510000|2022-01-27 08:18:30|28548.49|28548.49|28548.49|28548.49|28548.49|28548.49|28548.49|28548.49|0
1643271520000|2022-01-27 08:18:40|28559.09|28559.09|28563.23|28563.23|28563.23|28563.23|28552.62|28552.62|0
1643271530000|2022-01-27 08:18:50|28556.16|28556.16|28570.3|28570.3|28570.3|28570.3|28556.16|28556.16|0
1643271540000|2022-01-27 08:19:00|28563.23|28563.23|28556.44|28556.44|28563.23|28563.23|28556.44|28556.44|0
1643271560000|2022-01-27 08:19:20|28570.58|28570.58|28577.65|28577.65|28584.72|28584.72|28570.58|28570.58|0
1643271570000|2022-01-27 08:19:30|28588.26|28588.26|28584.72|28584.72|28588.26|28588.26|28584.72|28584.72|0
1643271580000|2022-01-27 08:19:40|28584.96|28584.96|28594.97|28594.97|28594.97|28594.97|28584.36|28584.36|0
1643271590000|2022-01-27 08:19:50|28591.43|28591.43|28587.9|28587.9|28591.43|28591.43|28587.9|28587.9|0
1643271600000|2022-01-27 08:20:00|28584.36|28584.36|28580.83|28580.83|28584.36|28584.36|28577.29|28577.29|0
1643271610000|2022-01-27 08:20:10|28573.76|28573.76|28562.74|28562.74|28573.76|28573.76|28562.74|28562.74|0
1643271620000|2022-01-27 08:20:20|28580.42|28580.42|28587.49|28587.49|28594.56|28594.56|28580.42|28580.42|0
1643271630000|2022-01-27 08:20:30|28588.09|28588.09|28584.55|28584.55|28588.09|28588.09|28581.02|28581.02|0
1643271640000|2022-01-27 08:20:40|28573.95|28573.95|28573.95|28573.95|28573.95|28573.95|28573.95|28573.95|0
1643271660000|2022-01-27 08:21:00|28584.55|28584.55|28584.55|28584.55|28584.55|28584.55|28584.55|28584.55|0
1643271670000|2022-01-27 08:21:10|28585.75|28585.75|28578.69|28578.69|28585.75|28585.75|28578.69|28578.69|0
1643271700000|2022-01-27 08:21:40|28582.22|28582.22|28578.08|28578.08|28582.22|28582.22|28578.08|28578.08|0
1643271720000|2022-01-27 08:22:00|28581.62|28581.62|28578.08|28578.08|28581.62|28581.62|28578.08|28578.08|0
1643271730000|2022-01-27 08:22:10|28581.62|28581.62|28585.15|28585.15|28585.15|28585.15|28581.62|28581.62|0
1643271750000|2022-01-27 08:22:30|28583.95|28583.95|28587.49|28587.49|28587.49|28587.49|28580.42|28580.42|0
1643271760000|2022-01-27 08:22:40|28587.08|28587.08|28583.54|28583.54|28587.08|28587.08|28583.54|28583.54|0
1643271770000|2022-01-27 08:22:50|28580.01|28580.01|28582.12|28582.12|28590.01|28590.01|28575.87|28575.87|0
1643271780000|2022-01-27 08:23:00|28578.59|28578.59|28564.45|28564.45|28578.59|28578.59|28564.45|28564.45|0
1643271800000|2022-01-27 08:23:20|28557.38|28557.38|28555.77|28555.77|28557.38|28557.38|28555.77|28555.77|0
1643271820000|2022-01-27 08:23:40|28562.84|28562.84|28562.84|28562.84|28562.84|28562.84|28562.84|28562.84|0
1643271830000|2022-01-27 08:23:50|28573.44|28573.44|28594.05|28594.05|28594.05|28594.05|28572.84|28572.84|0
1643271840000|2022-01-27 08:24:00|28601.12|28601.12|28618.7|28618.7|28618.7|28618.7|28601.12|28601.12|0
1643271850000|2022-01-27 08:24:10|28597.49|28597.49|28590.42|28590.42|28597.49|28597.49|28586.89|28586.89|0
1643271860000|2022-01-27 08:24:20|28597.49|28597.49|28601.03|28601.03|28601.03|28601.03|28597.49|28597.49|0
1643271880000|2022-01-27 08:24:40|28593.96|28593.96|28579.82|28579.82|28593.96|28593.96|28579.82|28579.82|0
1643271890000|2022-01-27 08:24:50|28572.75|28572.75|28565.68|28565.68|28572.75|28572.75|28565.68|28565.68|0
1643271900000|2022-01-27 08:25:00|28566.09|28566.09|28587.71|28587.71|28587.71|28587.71|28566.09|28566.09|0
1643271930000|2022-01-27 08:25:30|28584.17|28584.17|28577.1|28577.1|28584.17|28584.17|28577.1|28577.1|0
1643271940000|2022-01-27 08:25:40|28584.17|28584.17|28584.17|28584.17|28584.17|28584.17|28584.17|28584.17|0
1643271950000|2022-01-27 08:25:50|28580.64|28580.64|28580.64|28580.64|28580.64|28580.64|28580.64|28580.64|0
1643271960000|2022-01-27 08:26:00|28577.1|28577.1|28537.62|28537.62|28577.1|28577.1|28537.62|28537.62|0
1643271970000|2022-01-27 08:26:10|28544.69|28544.69|28544.69|28544.69|28544.69|28544.69|28544.69|28544.69|0
1643271980000|2022-01-27 08:26:20|28527.01|28527.01|28519.94|28519.94|28527.01|28527.01|28519.94|28519.94|0
1643271990000|2022-01-27 08:26:30|28484.59|28484.59|28484.59|28484.59|28484.59|28484.59|28484.59|28484.59|0
1643272000000|2022-01-27 08:26:40|28470.45|28470.45|28463.38|28463.38|28470.45|28470.45|28463.38|28463.38|0
1643272010000|2022-01-27 08:26:50|28461.58|28461.58|28468.65|28468.65|28468.65|28468.65|28461.58|28461.58|0
1643272020000|2022-01-27 08:27:00|28461.58|28461.58|28438.95|28438.95|28461.58|28461.58|28438.95|28438.95|0
1643272030000|2022-01-27 08:27:10|28438.54|28438.54|28430.82|28430.82|28438.54|28438.54|28430.82|28430.82|0
1643272040000|2022-01-27 08:27:20|28423.75|28423.75|28423.75|28423.75|28423.75|28423.75|28423.75|28423.75|0
1643272060000|2022-01-27 08:27:40|28427.28|28427.28|28427.69|28427.69|28427.69|28427.69|28427.28|28427.28|0
1643272070000|2022-01-27 08:27:50|28434.76|28434.76|28434.76|28434.76|28434.76|28434.76|28434.76|28434.76|0
1643272080000|2022-01-27 08:28:00|28441.83|28441.83|28455.97|28455.97|28455.97|28455.97|28441.83|28441.83|0
1643272090000|2022-01-27 08:28:10|28456.38|28456.38|28488.8|28488.8|28488.8|28488.8|28456.38|28456.38|0
1643272110000|2022-01-27 08:28:30|28506.47|28506.47|28502.94|28502.94|28510.01|28510.01|28502.94|28502.94|0
1643272120000|2022-01-27 08:28:40|28499.4|28499.4|28485.26|28485.26|28499.4|28499.4|28485.26|28485.26|0
1643272130000|2022-01-27 08:28:50|28456.38|28456.38|28459.92|28459.92|28459.92|28459.92|28456.38|28456.38|0
1643272140000|2022-01-27 08:29:00|28463.45|28463.45|28466.99|28466.99|28466.99|28466.99|28463.45|28463.45|0
1643272150000|2022-01-27 08:29:10|28463.45|28463.45|28463.45|28463.45|28463.45|28463.45|28463.45|28463.45|0
1643272160000|2022-01-27 08:29:20|28470.52|28470.52|28488.2|28488.2|28488.2|28488.2|28470.52|28470.52|0
1643272170000|2022-01-27 08:29:30|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|0
1643272180000|2022-01-27 08:29:40|28487.38|28487.38|28474.47|28474.47|28488.61|28488.61|28474.47|28474.47|0
1643272190000|2022-01-27 08:29:50|28499.21|28499.21|28506.28|28506.28|28506.28|28506.28|28499.21|28499.21|0
1643272200000|2022-01-27 08:30:00|28502.75|28502.75|28519.45|28519.45|28519.94|28519.94|28502.26|28502.26|0
1643272210000|2022-01-27 08:30:10|28522.46|28522.46|28536.6|28536.6|28536.6|28536.6|28522.46|28522.46|0
1643272220000|2022-01-27 08:30:20|28540.13|28540.13|28540.13|28540.13|28540.13|28540.13|28540.13|28540.13|0
1643272230000|2022-01-27 08:30:30|28536.6|28536.6|28529.53|28529.53|28536.6|28536.6|28529.53|28529.53|0
1643272240000|2022-01-27 08:30:40|28533.06|28533.06|28533.06|28533.06|28533.06|28533.06|28533.06|28533.06|0
1643272250000|2022-01-27 08:30:50|28522.46|28522.46|28511.85|28511.85|28522.46|28522.46|28511.85|28511.85|0
1643272260000|2022-01-27 08:31:00|28497.71|28497.71|28495.91|28495.91|28497.71|28497.71|28495.91|28495.91|0
1643272270000|2022-01-27 08:31:10|28494.68|28494.68|28451.42|28451.42|28494.68|28494.68|28451.42|28451.42|0
1643272280000|2022-01-27 08:31:20|28444.35|28444.35|28411.45|28411.45|28444.35|28444.35|28411.45|28411.45|0
1643272290000|2022-01-27 08:31:30|28400.85|28400.85|28401.09|28401.09|28401.09|28401.09|28400.85|28400.85|0
1643272310000|2022-01-27 08:31:50|28394.02|28394.02|28411.69|28411.69|28418.76|28418.76|28394.02|28394.02|0
1643272320000|2022-01-27 08:32:00|28418.76|28418.76|28411.69|28411.69|28418.76|28418.76|28411.69|28411.69|0
1643272340000|2022-01-27 08:32:20|28394.02|28394.02|28378.65|28378.65|28394.02|28394.02|28378.65|28378.65|0
1643272350000|2022-01-27 08:32:30|28378.89|28378.89|28378.89|28378.89|28378.89|28378.89|28378.89|28378.89|0
1643272370000|2022-01-27 08:32:50|28378.48|28378.48|28378.48|28378.48|28378.48|28378.48|28378.48|28378.48|0
1643272380000|2022-01-27 08:33:00|28378.07|28378.07|28357.27|28357.27|28378.48|28378.48|28353.74|28353.74|0
1643272390000|2022-01-27 08:33:10|28360.81|28360.81|28360.81|28360.81|28360.81|28360.81|28360.81|28360.81|0
1643272400000|2022-01-27 08:33:20|28353.74|28353.74|28353.74|28353.74|28353.74|28353.74|28353.74|28353.74|0
1643272410000|2022-01-27 08:33:30|28350.2|28350.2|28336.06|28336.06|28350.2|28350.2|28336.06|28336.06|0
1643272440000|2022-01-27 08:34:00|28335.24|28335.24|28336.25|28336.25|28336.25|28336.25|28335.24|28335.24|0
1643272480000|2022-01-27 08:34:40|28332.72|28332.72|28325.24|28325.24|28332.72|28332.72|28318.17|28318.17|0
1643272490000|2022-01-27 08:34:50|28321.7|28321.7|28328.77|28328.77|28328.77|28328.77|28321.7|28321.7|0
1643272500000|2022-01-27 08:35:00|28325.24|28325.24|28321.7|28321.7|28332.31|28332.31|28321.7|28321.7|0
1643272510000|2022-01-27 08:35:10|28322.11|28322.11|28322.11|28322.11|28322.11|28322.11|28322.11|28322.11|0
1643272550000|2022-01-27 08:35:50|28325.65|28325.65|28340.39|28340.39|28340.39|28340.39|28325.65|28325.65|0
1643272560000|2022-01-27 08:36:00|28343.92|28343.92|28344.33|28344.33|28344.33|28344.33|28343.92|28343.92|0
1643272570000|2022-01-27 08:36:10|28347.87|28347.87|28347.87|28347.87|28347.87|28347.87|28347.87|28347.87|0
1643272580000|2022-01-27 08:36:20|28351.4|28351.4|28326.66|28326.66|28351.4|28351.4|28326.66|28326.66|0
1643272590000|2022-01-27 08:36:30|28337.26|28337.26|28337.26|28337.26|28337.26|28337.26|28337.26|28337.26|0
1643272610000|2022-01-27 08:36:50|28347.87|28347.87|28344.33|28344.33|28347.87|28347.87|28344.33|28344.33|0
1643272620000|2022-01-27 08:37:00|28337.26|28337.26|28308.99|28308.99|28337.26|28337.26|28308.99|28308.99|0
1643272630000|2022-01-27 08:37:10|28298.38|28298.38|28269.69|28269.69|28298.38|28298.38|28269.69|28269.69|0
1643272650000|2022-01-27 08:37:30|28269.28|28269.28|28265.75|28265.75|28276.35|28276.35|28265.75|28265.75|0
1643272670000|2022-01-27 08:37:50|28258.68|28258.68|28269.28|28269.28|28269.28|28269.28|28258.68|28258.68|0
1643272680000|2022-01-27 08:38:00|28276.35|28276.35|28296.67|28296.67|28296.67|28296.67|28276.35|28276.35|0
1643272690000|2022-01-27 08:38:10|28293.14|28293.14|28303.74|28303.74|28310.81|28310.81|28293.14|28293.14|0
1643272700000|2022-01-27 08:38:20|28296.67|28296.67|28301.05|28301.05|28301.05|28301.05|28293.14|28293.14|0
1643272720000|2022-01-27 08:38:40|28304.58|28304.58|28318.72|28318.72|28322.26|28322.26|28304.58|28304.58|0
1643272730000|2022-01-27 08:38:50|28322.26|28322.26|28331.83|28331.83|28331.83|28331.83|28322.26|28322.26|0
1643272740000|2022-01-27 08:39:00|28360.11|28360.11|28357.39|28357.39|28364.46|28364.46|28357.39|28357.39|0
1643272750000|2022-01-27 08:39:10|28350.32|28350.32|28350.32|28350.32|28350.32|28350.32|28350.32|28350.32|0
1643272760000|2022-01-27 08:39:20|28346.79|28346.79|28346.79|28346.79|28346.79|28346.79|28346.79|28346.79|0
1643272780000|2022-01-27 08:39:40|28347.27|28347.27|28347.27|28347.27|28347.27|28347.27|28347.27|28347.27|0
1643272790000|2022-01-27 08:39:50|28336.67|28336.67|28340.2|28340.2|28340.2|28340.2|28336.67|28336.67|0
1643272800000|2022-01-27 08:40:00|28339.38|28339.38|28347.65|28347.65|28347.65|28347.65|28339.38|28339.38|0
1643272810000|2022-01-27 08:40:10|28351.19|28351.19|28351.19|28351.19|28351.19|28351.19|28351.19|28351.19|0
1643272820000|2022-01-27 08:40:20|28351.43|28351.43|28354.97|28354.97|28354.97|28354.97|28351.43|28351.43|0
1643272840000|2022-01-27 08:40:40|28369.11|28369.11|28369.11|28369.11|28369.11|28369.11|28369.11|28369.11|0
1643272850000|2022-01-27 08:40:50|28372.64|28372.64|28379.71|28379.71|28379.71|28379.71|28372.64|28372.64|0
1643272860000|2022-01-27 08:41:00|28372.64|28372.64|28372.64|28372.64|28383.25|28383.25|28372.64|28372.64|0
1643272870000|2022-01-27 08:41:10|28371.44|28371.44|28346.7|28346.7|28371.44|28371.44|28346.7|28346.7|0
1643272890000|2022-01-27 08:41:30|28343.16|28343.16|28357.9|28357.9|28357.9|28357.9|28343.16|28343.16|0
1643272920000|2022-01-27 08:42:00|28359.7|28359.7|28359.7|28359.7|28359.7|28359.7|28359.7|28359.7|0
1643272930000|2022-01-27 08:42:10|28366.77|28366.77|28378.61|28378.61|28378.61|28378.61|28366.77|28366.77|0
1643272950000|2022-01-27 08:42:30|28396.28|28396.28|28396.28|28396.28|28396.28|28396.28|28396.28|28396.28|0
1643272970000|2022-01-27 08:42:50|28406.89|28406.89|28399.82|28399.82|28406.89|28406.89|28389.21|28389.21|0
1643272980000|2022-01-27 08:43:00|28385.68|28385.68|28385.68|28385.68|28385.68|28385.68|28385.68|28385.68|0
1643272990000|2022-01-27 08:43:10|28382.14|28382.14|28382.14|28382.14|28382.14|28382.14|28382.14|28382.14|0
1643273000000|2022-01-27 08:43:20|28364.47|28364.47|28357.4|28357.4|28364.47|28364.47|28357.4|28357.4|0
1643273010000|2022-01-27 08:43:30|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|0
1643273020000|2022-01-27 08:43:40|28351.53|28351.53|28355.06|28355.06|28358.6|28358.6|28351.53|28351.53|0
1643273030000|2022-01-27 08:43:50|28355.67|28355.67|28355.67|28355.67|28355.67|28355.67|28355.67|28355.67|0
1643273040000|2022-01-27 08:44:00|28355.06|28355.06|28351.53|28351.53|28355.06|28355.06|28351.53|28351.53|0
1643273050000|2022-01-27 08:44:10|28323.25|28323.25|28301.63|28301.63|28323.25|28323.25|28301.63|28301.63|0
1643273060000|2022-01-27 08:44:20|28315.77|28315.77|28294.56|28294.56|28315.77|28315.77|28294.56|28294.56|0
1643273070000|2022-01-27 08:44:30|28294.15|28294.15|28294.15|28294.15|28294.15|28294.15|28294.15|28294.15|0
1643273080000|2022-01-27 08:44:40|28290.62|28290.62|28290.62|28290.62|28290.62|28290.62|28290.62|28290.62|0
1643273090000|2022-01-27 08:44:50|28301.22|28301.22|28301.22|28301.22|28301.22|28301.22|28301.22|28301.22|0
1643273100000|2022-01-27 08:45:00|28300.81|28300.81|28310.41|28310.41|28310.41|28310.41|28299.8|28299.8|0
1643273110000|2022-01-27 08:45:10|28321.01|28321.01|28321.49|28321.49|28321.49|28321.49|28321.01|28321.01|0
1643273130000|2022-01-27 08:45:30|28314.42|28314.42|28309.66|28309.66|28325.03|28325.03|28309.66|28309.66|0
1643273140000|2022-01-27 08:45:40|28310.86|28310.86|28310.86|28310.86|28310.86|28310.86|28310.86|28310.86|0
1643273150000|2022-01-27 08:45:50|28321.47|28321.47|28321.47|28321.47|28321.47|28321.47|28321.47|28321.47|0
1643273160000|2022-01-27 08:46:00|28322.07|28322.07|28307.93|28307.93|28322.07|28322.07|28307.93|28307.93|0
1643273170000|2022-01-27 08:46:10|28304.39|28304.39|28318.53|28318.53|28318.53|28318.53|28304.39|28304.39|0
1643273180000|2022-01-27 08:46:20|28311.46|28311.46|28304.39|28304.39|28311.46|28311.46|28304.39|28304.39|0
1643273190000|2022-01-27 08:46:30|28307.93|28307.93|28304.39|28304.39|28307.93|28307.93|28304.39|28304.39|0
1643273200000|2022-01-27 08:46:40|28307.93|28307.93|28302.06|28302.06|28316.2|28316.2|28302.06|28302.06|0
1643273210000|2022-01-27 08:46:50|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|28305.59|0
1643273220000|2022-01-27 08:47:00|28306.41|28306.41|28283.09|28283.09|28307.83|28307.83|28283.09|28283.09|0
1643273230000|2022-01-27 08:47:10|28286.63|28286.63|28307.83|28307.83|28307.83|28307.83|28286.63|28286.63|0
1643273240000|2022-01-27 08:47:20|28300.76|28300.76|28308.24|28308.24|28308.24|28308.24|28300.76|28300.76|0
1643273250000|2022-01-27 08:47:30|28301.17|28301.17|28294.1|28294.1|28301.17|28301.17|28294.1|28294.1|0
1643273260000|2022-01-27 08:47:40|28290.57|28290.57|28289.37|28289.37|28290.57|28290.57|28289.37|28289.37|0
1643273280000|2022-01-27 08:48:00|28275.23|28275.23|28264.62|28264.62|28282.3|28282.3|28264.62|28264.62|0
1643273300000|2022-01-27 08:48:20|28275.23|28275.23|28275.23|28275.23|28278.76|28278.76|28271.69|28271.69|0
1643273310000|2022-01-27 08:48:30|28278.76|28278.76|28282.3|28282.3|28285.83|28285.83|28275.23|28275.23|0
1643273320000|2022-01-27 08:48:40|28285.83|28285.83|28292.9|28292.9|28292.9|28292.9|28285.83|28285.83|0
1643273330000|2022-01-27 08:48:50|28289.37|28289.37|28307.04|28307.04|28307.04|28307.04|28289.37|28289.37|0
1643273340000|2022-01-27 08:49:00|28307.45|28307.45|28303.92|28303.92|28307.45|28307.45|28303.92|28303.92|0
1643273350000|2022-01-27 08:49:10|28307.45|28307.45|28303.92|28303.92|28307.45|28307.45|28303.92|28303.92|0
1643273370000|2022-01-27 08:49:30|28303.32|28303.32|28299.78|28299.78|28306.85|28306.85|28299.78|28299.78|0
1643273380000|2022-01-27 08:49:40|28296.25|28296.25|28292.71|28292.71|28296.25|28296.25|28292.71|28292.71|0
1643273390000|2022-01-27 08:49:50|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|0
1643273400000|2022-01-27 08:50:00|28278.57|28278.57|28264.43|28264.43|28278.57|28278.57|28264.43|28264.43|0
1643273410000|2022-01-27 08:50:10|28263.2|28263.2|28262.19|28262.19|28263.2|28263.2|28262.19|28262.19|0
1643273420000|2022-01-27 08:50:20|28276.33|28276.33|28258.42|28258.42|28276.33|28276.33|28258.42|28258.42|0
1643273430000|2022-01-27 08:50:30|28261.95|28261.95|28265.49|28265.49|28265.49|28265.49|28261.95|28261.95|0
1643273440000|2022-01-27 08:50:40|28269.02|28269.02|28272.15|28272.15|28272.56|28272.56|28269.02|28269.02|0
1643273460000|2022-01-27 08:51:00|28279.22|28279.22|28268.61|28268.61|28279.22|28279.22|28268.61|28268.61|0
1643273470000|2022-01-27 08:51:10|28272.15|28272.15|28273.35|28273.35|28282.75|28282.75|28272.15|28272.15|0
1643273480000|2022-01-27 08:51:20|28276.88|28276.88|28280.42|28280.42|28280.42|28280.42|28276.88|28276.88|0
1643273500000|2022-01-27 08:51:40|28281.02|28281.02|28319.59|28319.59|28319.59|28319.59|28281.02|28281.02|0
1643273510000|2022-01-27 08:51:50|28326.66|28326.66|28323.12|28323.12|28333.73|28333.73|28323.12|28323.12|0
1643273520000|2022-01-27 08:52:00|28326.66|28326.66|28323.12|28323.12|28326.66|28326.66|28323.12|28323.12|0
1643273550000|2022-01-27 08:52:30|28316.05|28316.05|28316.05|28316.05|28316.05|28316.05|28316.05|28316.05|0
1643273560000|2022-01-27 08:52:40|28316.3|28316.3|28316.3|28316.3|28316.3|28316.3|28316.3|28316.3|0
1643273570000|2022-01-27 08:52:50|28317.5|28317.5|28316.9|28316.9|28317.5|28317.5|28316.9|28316.9|0
1643273580000|2022-01-27 08:53:00|28317.14|28317.14|28315.94|28315.94|28317.14|28317.14|28315.94|28315.94|0
1643273590000|2022-01-27 08:53:10|28308.87|28308.87|28319.47|28319.47|28319.47|28319.47|28308.87|28308.87|0
1643273600000|2022-01-27 08:53:20|28320.67|28320.67|28321.28|28321.28|28321.28|28321.28|28320.67|28320.67|0
1643273610000|2022-01-27 08:53:30|28320.67|28320.67|28320.67|28320.67|28320.67|28320.67|28320.67|28320.67|0
1643273630000|2022-01-27 08:53:50|28324.21|28324.21|28334.81|28334.81|28334.81|28334.81|28320.67|28320.67|0
1643273640000|2022-01-27 08:54:00|28345.42|28345.42|28345.42|28345.42|28345.42|28345.42|28345.42|28345.42|0
1643273650000|2022-01-27 08:54:10|28359.56|28359.56|28377.23|28377.23|28377.23|28377.23|28359.56|28359.56|0
1643273660000|2022-01-27 08:54:20|28373.7|28373.7|28368.96|28368.96|28373.7|28373.7|28368.96|28368.96|0
1643273670000|2022-01-27 08:54:30|28372.5|28372.5|28372.5|28372.5|28372.5|28372.5|28372.5|28372.5|0
1643273680000|2022-01-27 08:54:40|28379.57|28379.57|28372.5|28372.5|28379.57|28379.57|28372.5|28372.5|0
1643273690000|2022-01-27 08:54:50|28368.96|28368.96|28368.96|28368.96|28368.96|28368.96|28368.96|28368.96|0
1643273700000|2022-01-27 08:55:00|28372.5|28372.5|28384.9|28384.9|28384.9|28384.9|28372.5|28372.5|0
1643273710000|2022-01-27 08:55:10|28383.7|28383.7|28380.17|28380.17|28383.7|28383.7|28380.17|28380.17|0
1643273740000|2022-01-27 08:55:40|28387.24|28387.24|28383.7|28383.7|28387.24|28387.24|28383.7|28383.7|0
1643273760000|2022-01-27 08:56:00|28380.17|28380.17|28380.17|28380.17|28380.17|28380.17|28380.17|28380.17|0
1643273770000|2022-01-27 08:56:10|28390.77|28390.77|28390.77|28390.77|28390.77|28390.77|28390.77|28390.77|0
1643273780000|2022-01-27 08:56:20|28387.24|28387.24|28388.44|28388.44|28388.44|28388.44|28387.24|28387.24|0
1643273790000|2022-01-27 08:56:30|28389.04|28389.04|28392.57|28392.57|28392.57|28392.57|28389.04|28389.04|0
1643273800000|2022-01-27 08:56:40|28396.11|28396.11|28396.11|28396.11|28396.11|28396.11|28396.11|28396.11|0
1643273810000|2022-01-27 08:56:50|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|0
1643273820000|2022-01-27 08:57:00|28399.64|28399.64|28399.64|28399.64|28406.71|28406.71|28399.64|28399.64|0
1643273830000|2022-01-27 08:57:10|28403.18|28403.18|28413.78|28413.78|28413.78|28413.78|28403.18|28403.18|0
1643273840000|2022-01-27 08:57:20|28414.99|28414.99|28413.06|28413.06|28416.6|28416.6|28413.06|28413.06|0
1643273850000|2022-01-27 08:57:30|28416.75|28416.75|28402.61|28402.61|28416.75|28416.75|28402.61|28402.61|0
1643273860000|2022-01-27 08:57:40|28395.54|28395.54|28395.54|28395.54|28395.54|28395.54|28395.54|28395.54|0
1643273880000|2022-01-27 08:58:00|28399.08|28399.08|28393.24|28393.24|28399.9|28399.9|28392.83|28392.83|0
1643273900000|2022-01-27 08:58:20|28395.64|28395.64|28401.05|28401.05|28401.05|28401.05|28395.64|28395.64|0
1643273920000|2022-01-27 08:58:40|28401.46|28401.46|28402.06|28402.06|28402.06|28402.06|28401.46|28401.46|0
1643273930000|2022-01-27 08:58:50|28402.66|28402.66|28404.68|28404.68|28405.06|28405.06|28402.66|28402.66|0
1643273940000|2022-01-27 08:59:00|28403.86|28403.86|28410.93|28410.93|28410.93|28410.93|28403.86|28403.86|0
1643273950000|2022-01-27 08:59:10|28407.32|28407.32|28406.72|28406.72|28407.32|28407.32|28406.72|28406.72|0
1643273960000|2022-01-27 08:59:20|28410.26|28410.26|28410.26|28410.26|28410.26|28410.26|28410.26|28410.26|0
1643273970000|2022-01-27 08:59:30|28406.72|28406.72|28410.26|28410.26|28410.26|28410.26|28406.72|28406.72|0
1643273980000|2022-01-27 08:59:40|28406.72|28406.72|28413.79|28413.79|28413.79|28413.79|28406.72|28406.72|0
1643274000000|2022-01-27 09:00:00|28410.26|28410.26|28392.17|28392.17|28410.26|28410.26|28392.17|28392.17|0
1643274010000|2022-01-27 09:00:10|28395.71|28395.71|28402.37|28402.37|28402.37|28402.37|28395.71|28395.71|0
1643274030000|2022-01-27 09:00:30|28398.84|28398.84|28405.91|28405.91|28405.91|28405.91|28398.84|28398.84|0
1643274040000|2022-01-27 09:00:40|28398.84|28398.84|28391.77|28391.77|28398.84|28398.84|28379.96|28379.96|0
1643274050000|2022-01-27 09:00:50|28392.37|28392.37|28409.44|28409.44|28409.44|28409.44|28391.77|28391.77|0
1643274060000|2022-01-27 09:01:00|28402.37|28402.37|28402.37|28402.37|28402.37|28402.37|28402.37|28402.37|0
1643274070000|2022-01-27 09:01:10|28399.97|28399.97|28396.44|28396.44|28399.97|28399.97|28385.83|28385.83|0
1643274080000|2022-01-27 09:01:20|28403.51|28403.51|28403.51|28403.51|28403.51|28403.51|28403.51|28403.51|0
1643274090000|2022-01-27 09:01:30|28407.04|28407.04|28410.57|28410.57|28410.57|28410.57|28407.04|28407.04|0
1643274100000|2022-01-27 09:01:40|28428.25|28428.25|28424.71|28424.71|28428.25|28428.25|28424.71|28424.71|0
1643274110000|2022-01-27 09:01:50|28421.18|28421.18|28424.71|28424.71|28424.71|28424.71|28421.18|28421.18|0
1643274120000|2022-01-27 09:02:00|28425.92|28425.92|28427.12|28427.12|28427.12|28427.12|28425.92|28425.92|0
1643274130000|2022-01-27 09:02:10|28425.92|28425.92|28422.38|28422.38|28425.92|28425.92|28418.85|28418.85|0
1643274140000|2022-01-27 09:02:20|28415.31|28415.31|28415.91|28415.91|28415.91|28415.91|28415.31|28415.31|0
1643274150000|2022-01-27 09:02:30|28419.45|28419.45|28408.84|28408.84|28419.45|28419.45|28408.84|28408.84|0
1643274160000|2022-01-27 09:02:40|28412.38|28412.38|28412.38|28412.38|28412.38|28412.38|28412.38|28412.38|0
1643274180000|2022-01-27 09:03:00|28415.91|28415.91|28415.91|28415.91|28415.91|28415.91|28415.91|28415.91|0
1643274210000|2022-01-27 09:03:30|28422.98|28422.98|28430.26|28430.26|28430.26|28430.26|28422.98|28422.98|0
1643274220000|2022-01-27 09:03:40|28437.33|28437.33|28444.4|28444.4|28444.4|28444.4|28437.33|28437.33|0
1643274230000|2022-01-27 09:03:50|28443.8|28443.8|28442.59|28442.59|28443.8|28443.8|28442.59|28442.59|0
1643274250000|2022-01-27 09:04:10|28463.8|28463.8|28456.13|28456.13|28463.8|28463.8|28453.2|28453.2|0
1643274270000|2022-01-27 09:04:30|28457.16|28457.16|28456.56|28456.56|28457.16|28457.16|28456.56|28456.56|0
1643274280000|2022-01-27 09:04:40|28460.09|28460.09|28460.09|28460.09|28460.09|28460.09|28460.09|28460.09|0
1643274290000|2022-01-27 09:04:50|28467.16|28467.16|28463.63|28463.63|28467.16|28467.16|28463.63|28463.63|0
1643274300000|2022-01-27 09:05:00|28456.56|28456.56|28452.2|28452.2|28460.09|28460.09|28452.2|28452.2|0
1643274310000|2022-01-27 09:05:10|28448.67|28448.67|28455.74|28455.74|28455.74|28455.74|28448.67|28448.67|0
1643274320000|2022-01-27 09:05:20|28456.15|28456.15|28434.94|28434.94|28456.15|28456.15|28434.94|28434.94|0
1643274330000|2022-01-27 09:05:30|28438.47|28438.47|28438.47|28438.47|28438.47|28438.47|28438.47|28438.47|0
1643274360000|2022-01-27 09:06:00|28442.01|28442.01|28417.26|28417.26|28449.08|28449.08|28417.26|28417.26|0
1643274370000|2022-01-27 09:06:10|28413.73|28413.73|28404.86|28404.86|28413.73|28413.73|28404.86|28404.86|0
1643274380000|2022-01-27 09:06:20|28405.1|28405.1|28400.91|28400.91|28405.1|28405.1|28400.91|28400.91|0
1643274390000|2022-01-27 09:06:30|28404.45|28404.45|28406.37|28406.37|28411.52|28411.52|28404.45|28404.45|0
1643274420000|2022-01-27 09:07:00|28385.16|28385.16|28371.02|28371.02|28385.16|28385.16|28371.02|28371.02|0
1643274440000|2022-01-27 09:07:20|28367.49|28367.49|28381.62|28381.62|28381.62|28381.62|28367.49|28367.49|0
1643274450000|2022-01-27 09:07:30|28381.02|28381.02|28381.02|28381.02|28381.02|28381.02|28381.02|28381.02|0
1643274460000|2022-01-27 09:07:40|28377.49|28377.49|28377.49|28377.49|28377.49|28377.49|28377.49|28377.49|0
1643274470000|2022-01-27 09:07:50|28384.56|28384.56|28388.09|28388.09|28388.09|28388.09|28384.56|28384.56|0
1643274480000|2022-01-27 09:08:00|28391.63|28391.63|28391.63|28391.63|28391.63|28391.63|28391.63|28391.63|0
1643274490000|2022-01-27 09:08:10|28395.16|28395.16|28383.96|28383.96|28395.16|28395.16|28383.96|28383.96|0
1643274500000|2022-01-27 09:08:20|28383.36|28383.36|28382.76|28382.76|28383.36|28383.36|28382.76|28382.76|0
1643274510000|2022-01-27 09:08:30|28372.15|28372.15|28370.32|28370.32|28372.15|28372.15|28370.32|28370.32|0
1643274520000|2022-01-27 09:08:40|28373.86|28373.86|28373.86|28373.86|28384.46|28384.46|28370.32|28370.32|0
1643274540000|2022-01-27 09:09:00|28377.39|28377.39|28370.32|28370.32|28377.39|28377.39|28370.32|28370.32|0
1643274550000|2022-01-27 09:09:10|28377.39|28377.39|28377.39|28377.39|28377.39|28377.39|28377.39|28377.39|0
1643274560000|2022-01-27 09:09:20|28380.93|28380.93|28384.46|28384.46|28384.46|28384.46|28380.93|28380.93|0
1643274580000|2022-01-27 09:09:40|28388|28388|28395.07|28395.07|28409.21|28409.21|28388|28388|0
1643274590000|2022-01-27 09:09:50|28388|28388|28388|28388|28388|28388|28373.86|28373.86|0
1643274600000|2022-01-27 09:10:00|28380.93|28380.93|28384.46|28384.46|28384.46|28384.46|28373.86|28373.86|0
1643274620000|2022-01-27 09:10:20|28377.39|28377.39|28373.26|28373.26|28377.39|28377.39|28373.26|28373.26|0
1643274640000|2022-01-27 09:10:40|28372.05|28372.05|28326.1|28326.1|28372.05|28372.05|28326.1|28326.1|0
1643274650000|2022-01-27 09:10:50|28322.57|28322.57|28311.96|28311.96|28322.57|28322.57|28311.96|28311.96|0
1643274660000|2022-01-27 09:11:00|28315.5|28315.5|28326.51|28326.51|28326.51|28326.51|28315.5|28315.5|0
1643274670000|2022-01-27 09:11:10|28326.1|28326.1|28326.1|28326.1|28326.1|28326.1|28326.1|28326.1|0
1643274680000|2022-01-27 09:11:20|28315.5|28315.5|28315.5|28315.5|28315.5|28315.5|28315.5|28315.5|0
1643274690000|2022-01-27 09:11:30|28308.43|28308.43|28308.43|28308.43|28308.43|28308.43|28308.43|28308.43|0
1643274700000|2022-01-27 09:11:40|28308.02|28308.02|28304.48|28304.48|28308.02|28308.02|28304.48|28304.48|0
1643274740000|2022-01-27 09:12:20|28315.09|28315.09|28322.76|28322.76|28322.76|28322.76|28315.09|28315.09|0
1643274750000|2022-01-27 09:12:30|28326.29|28326.29|28322.76|28322.76|28326.29|28326.29|28322.76|28322.76|0
1643274780000|2022-01-27 09:13:00|28333.36|28333.36|28333.36|28333.36|28333.36|28333.36|28333.36|28333.36|0
1643274820000|2022-01-27 09:13:40|28329.83|28329.83|28329.83|28329.83|28329.83|28329.83|28329.83|28329.83|0
1643274830000|2022-01-27 09:13:50|28336.9|28336.9|28336.9|28336.9|28336.9|28336.9|28336.9|28336.9|0
1643274840000|2022-01-27 09:14:00|28343.97|28343.97|28343.36|28343.36|28344.57|28344.57|28343.36|28343.36|0
1643274870000|2022-01-27 09:14:30|28350.43|28350.43|28353.97|28353.97|28353.97|28353.97|28350.43|28350.43|0
1643274890000|2022-01-27 09:14:50|28364.57|28364.57|28343.36|28343.36|28364.57|28364.57|28343.36|28343.36|0
1643274900000|2022-01-27 09:15:00|28350.43|28350.43|28350.43|28350.43|28350.43|28350.43|28350.43|28350.43|0
1643274920000|2022-01-27 09:15:20|28346.9|28346.9|28346.9|28346.9|28346.9|28346.9|28346.9|28346.9|0
1643274940000|2022-01-27 09:15:40|28346.3|28346.3|28346.3|28346.3|28346.3|28346.3|28346.3|28346.3|0
1643274950000|2022-01-27 09:15:50|28342.76|28342.76|28349.83|28349.83|28349.83|28349.83|28342.76|28342.76|0
1643274970000|2022-01-27 09:16:10|28356.9|28356.9|28356.9|28356.9|28356.9|28356.9|28356.9|28356.9|0
1643274980000|2022-01-27 09:16:20|28353.37|28353.37|28356.9|28356.9|28356.9|28356.9|28353.37|28353.37|0
1643274990000|2022-01-27 09:16:30|28357.31|28357.31|28356.9|28356.9|28357.31|28357.31|28356.9|28356.9|0
1643275000000|2022-01-27 09:16:40|28353.37|28353.37|28353.37|28353.37|28353.37|28353.37|28353.37|28353.37|0
1643275010000|2022-01-27 09:16:50|28353.97|28353.97|28357.5|28357.5|28357.5|28357.5|28353.97|28353.97|0
1643275060000|2022-01-27 09:17:40|28356.9|28356.9|28356.3|28356.3|28356.9|28356.9|28356.3|28356.3|0
1643275070000|2022-01-27 09:17:50|28359.84|28359.84|28359.84|28359.84|28359.84|28359.84|28359.84|28359.84|0
1643275080000|2022-01-27 09:18:00|28352.77|28352.77|28349.23|28349.23|28363.37|28363.37|28349.23|28349.23|0
1643275090000|2022-01-27 09:18:10|28345.7|28345.7|28349.83|28349.83|28349.83|28349.83|28345.7|28345.7|0
1643275100000|2022-01-27 09:18:20|28353.37|28353.37|28352.64|28352.64|28353.37|28353.37|28352.64|28352.64|0
1643275120000|2022-01-27 09:18:40|28352.4|28352.4|28352.4|28352.4|28352.4|28352.4|28352.4|28352.4|0
1643275130000|2022-01-27 09:18:50|28355.94|28355.94|28355.69|28355.69|28355.94|28355.94|28355.69|28355.69|0
1643275140000|2022-01-27 09:19:00|28355.21|28355.21|28355.21|28355.21|28355.21|28355.21|28355.21|28355.21|0
1643275150000|2022-01-27 09:19:10|28362.28|28362.28|28362.28|28362.28|28362.28|28362.28|28362.28|28362.28|0
1643275160000|2022-01-27 09:19:20|28362.88|28362.88|28362.64|28362.64|28362.88|28362.88|28362.64|28362.64|0
1643275170000|2022-01-27 09:19:30|28362.15|28362.15|28362.15|28362.15|28362.15|28362.15|28362.15|28362.15|0
1643275180000|2022-01-27 09:19:40|28361.91|28361.91|28358.38|28358.38|28361.91|28361.91|28358.38|28358.38|0
1643275190000|2022-01-27 09:19:50|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|28354.84|0
1643275200000|2022-01-27 09:20:00|28355.81|28355.81|28355.81|28355.81|28355.81|28355.81|28355.81|28355.81|0
1643275210000|2022-01-27 09:20:10|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|0
1643275220000|2022-01-27 09:20:20|28355.81|28355.81|28355.81|28355.81|28355.81|28355.81|28355.81|28355.81|0
1643275240000|2022-01-27 09:20:40|28354.99|28354.99|28351.46|28351.46|28354.99|28354.99|28351.46|28351.46|0
1643275280000|2022-01-27 09:21:20|28344.39|28344.39|28330.25|28330.25|28344.39|28344.39|28330.25|28330.25|0
1643275290000|2022-01-27 09:21:30|28329.84|28329.84|28329.84|28329.84|28329.84|28329.84|28329.84|28329.84|0
1643275300000|2022-01-27 09:21:40|28322.77|28322.77|28333.37|28333.37|28333.37|28333.37|28322.77|28322.77|0
1643275310000|2022-01-27 09:21:50|28329.84|28329.84|28340.44|28340.44|28340.44|28340.44|28329.84|28329.84|0
1643275320000|2022-01-27 09:22:00|28341.04|28341.04|28341.04|28341.04|28341.04|28341.04|28341.04|28341.04|0
1643275340000|2022-01-27 09:22:20|28341.77|28341.77|28345.3|28345.3|28348.84|28348.84|28341.77|28341.77|0
1643275350000|2022-01-27 09:22:30|28348.84|28348.84|28345.3|28345.3|28348.84|28348.84|28345.3|28345.3|0
1643275380000|2022-01-27 09:23:00|28341.77|28341.77|28355.91|28355.91|28355.91|28355.91|28341.77|28341.77|0
1643275400000|2022-01-27 09:23:20|28334.7|28334.7|28338.23|28338.23|28338.23|28338.23|28331.16|28331.16|0
1643275410000|2022-01-27 09:23:30|28341.77|28341.77|28341.77|28341.77|28341.77|28341.77|28341.77|28341.77|0
1643275420000|2022-01-27 09:23:40|28345.3|28345.3|28345.3|28345.3|28345.3|28345.3|28345.3|28345.3|0
1643275430000|2022-01-27 09:23:50|28338.23|28338.23|28338.23|28338.23|28338.23|28338.23|28338.23|28338.23|0
1643275440000|2022-01-27 09:24:00|28348.84|28348.84|28348.84|28348.84|28348.84|28348.84|28348.84|28348.84|0
1643275450000|2022-01-27 09:24:10|28352.37|28352.37|28348.24|28348.24|28352.37|28352.37|28348.24|28348.24|0
1643275460000|2022-01-27 09:24:20|28355.31|28355.31|28355.31|28355.31|28355.31|28355.31|28351.77|28351.77|0
1643275470000|2022-01-27 09:24:30|28358.84|28358.84|28355.91|28355.91|28365.91|28365.91|28355.31|28355.31|0
1643275500000|2022-01-27 09:25:00|28352.37|28352.37|28345.3|28345.3|28352.37|28352.37|28345.3|28345.3|0
1643275510000|2022-01-27 09:25:10|28345.9|28345.9|28345.9|28345.9|28345.9|28345.9|28345.9|28345.9|0
1643275520000|2022-01-27 09:25:20|28338.83|28338.83|28338.83|28338.83|28338.83|28338.83|28338.83|28338.83|0
1643275530000|2022-01-27 09:25:30|28349.44|28349.44|28345.9|28345.9|28349.44|28349.44|28342.37|28342.37|0
1643275550000|2022-01-27 09:25:50|28352.97|28352.97|28352.97|28352.97|28352.97|28352.97|28352.97|28352.97|0
1643275580000|2022-01-27 09:26:20|28352.37|28352.37|28352.37|28352.37|28352.37|28352.37|28352.37|28352.37|0
1643275600000|2022-01-27 09:26:40|28355.91|28355.91|28359.44|28359.44|28366.51|28366.51|28355.91|28355.91|0
1643275620000|2022-01-27 09:27:00|28362.98|28362.98|28362.98|28362.98|28366.51|28366.51|28362.98|28362.98|0
1643275630000|2022-01-27 09:27:10|28355.91|28355.91|28359.03|28359.03|28359.44|28359.44|28355.91|28355.91|0
1643275660000|2022-01-27 09:27:40|28362.57|28362.57|28362.57|28362.57|28362.57|28362.57|28362.57|28362.57|0
1643275670000|2022-01-27 09:27:50|28344.89|28344.89|28344.89|28344.89|28344.89|28344.89|28344.89|28344.89|0
1643275680000|2022-01-27 09:28:00|28345.3|28345.3|28345.3|28345.3|28345.3|28345.3|28345.3|28345.3|0
1643275690000|2022-01-27 09:28:10|28341.77|28341.77|28341.77|28341.77|28341.77|28341.77|28341.77|28341.77|0
1643275700000|2022-01-27 09:28:20|28348.84|28348.84|28345.3|28345.3|28348.84|28348.84|28345.3|28345.3|0
1643275730000|2022-01-27 09:28:50|28338.23|28338.23|28327.63|28327.63|28338.23|28338.23|28327.63|28327.63|0
1643275750000|2022-01-27 09:29:10|28329.43|28329.43|28329.43|28329.43|28329.43|28329.43|28329.43|28329.43|0
1643275760000|2022-01-27 09:29:20|28336.5|28336.5|28336.5|28336.5|28336.5|28336.5|28329.43|28329.43|0
1643275780000|2022-01-27 09:29:40|28332.97|28332.97|28332.97|28332.97|28332.97|28332.97|28332.97|28332.97|0
1643275790000|2022-01-27 09:29:50|28340.04|28340.04|28332.97|28332.97|28340.04|28340.04|28332.97|28332.97|0
1643275810000|2022-01-27 09:30:10|28336.5|28336.5|28336.5|28336.5|28336.5|28336.5|28336.5|28336.5|0
1643275820000|2022-01-27 09:30:20|28335.9|28335.9|28336.5|28336.5|28336.5|28336.5|28335.9|28335.9|0
1643275830000|2022-01-27 09:30:30|28340.04|28340.04|28343.57|28343.57|28343.57|28343.57|28340.04|28340.04|0
1643275880000|2022-01-27 09:31:20|28354.18|28354.18|28354.18|28354.18|28354.18|28354.18|28354.18|28354.18|0
1643275910000|2022-01-27 09:31:50|28350.64|28350.64|28345.33|28345.33|28350.64|28350.64|28345.08|28345.08|0
1643275920000|2022-01-27 09:32:00|28345.08|28345.08|28345.08|28345.08|28345.08|28345.08|28345.08|28345.08|0
1643275930000|2022-01-27 09:32:10|28343.88|28343.88|28343.28|28343.28|28343.88|28343.88|28343.28|28343.28|0
1643275950000|2022-01-27 09:32:30|28342.68|28342.68|28342.68|28342.68|28342.68|28342.68|28342.68|28342.68|0
1643275980000|2022-01-27 09:33:00|28349.75|28349.75|28349.75|28349.75|28349.75|28349.75|28349.75|28349.75|0
1643276000000|2022-01-27 09:33:20|28339.15|28339.15|28342.68|28342.68|28342.68|28342.68|28339.15|28339.15|0
1643276010000|2022-01-27 09:33:30|28341.48|28341.48|28341.26|28341.26|28342.08|28342.08|28341.26|28341.26|0
1643276020000|2022-01-27 09:33:40|28344.8|28344.8|28344.8|28344.8|28344.8|28344.8|28344.8|28344.8|0
1643276030000|2022-01-27 09:33:50|28337.73|28337.73|28316.52|28316.52|28337.73|28337.73|28316.52|28316.52|0
1643276050000|2022-01-27 09:34:10|28318.21|28318.21|28318.62|28318.62|28322.15|28322.15|28318.21|28318.21|0
1643276060000|2022-01-27 09:34:20|28315.09|28315.09|28318.21|28318.21|28318.62|28318.62|28311.55|28311.55|0
1643276070000|2022-01-27 09:34:30|28314.68|28314.68|28313.47|28313.47|28314.68|28314.68|28313.47|28313.47|0
1643276080000|2022-01-27 09:34:40|28314.07|28314.07|28314.07|28314.07|28314.07|28314.07|28314.07|28314.07|0
1643276090000|2022-01-27 09:34:50|28312.87|28312.87|28314.07|28314.07|28314.07|28314.07|28312.87|28312.87|0
1643276100000|2022-01-27 09:35:00|28317.61|28317.61|28317.61|28317.61|28317.61|28317.61|28317.61|28317.61|0
1643276120000|2022-01-27 09:35:20|28317.01|28317.01|28313.47|28313.47|28317.01|28317.01|28313.47|28313.47|0
1643276130000|2022-01-27 09:35:30|28312.87|28312.87|28312.87|28312.87|28312.87|28312.87|28312.87|28312.87|0
1643276140000|2022-01-27 09:35:40|28309.34|28309.34|28309.34|28309.34|28309.34|28309.34|28309.34|28309.34|0
1643276160000|2022-01-27 09:36:00|28316.41|28316.41|28312.87|28312.87|28316.41|28316.41|28312.87|28312.87|0
1643276170000|2022-01-27 09:36:10|28309.34|28309.34|28309.34|28309.34|28309.34|28309.34|28309.34|28309.34|0
1643276180000|2022-01-27 09:36:20|28308.93|28308.93|28308.93|28308.93|28308.93|28308.93|28308.93|28308.93|0
1643276190000|2022-01-27 09:36:30|28306.52|28306.52|28313.18|28313.18|28313.59|28313.59|28306.52|28306.52|0
1643276210000|2022-01-27 09:36:50|28314.39|28314.39|28314.39|28314.39|28314.39|28314.39|28314.39|28314.39|0
1643276220000|2022-01-27 09:37:00|28313.98|28313.98|28313.98|28313.98|28313.98|28313.98|28313.98|28313.98|0
1643276250000|2022-01-27 09:37:30|28310.44|28310.44|28313.98|28313.98|28313.98|28313.98|28310.44|28310.44|0
1643276260000|2022-01-27 09:37:40|28310.44|28310.44|28310.44|28310.44|28310.44|28310.44|28310.44|28310.44|0
1643276270000|2022-01-27 09:37:50|28317.51|28317.51|28313.98|28313.98|28317.51|28317.51|28313.98|28313.98|0
1643276280000|2022-01-27 09:38:00|28310.44|28310.44|28296.3|28296.3|28310.44|28310.44|28296.3|28296.3|0
1643276300000|2022-01-27 09:38:20|28292.77|28292.77|28292.77|28292.77|28292.77|28292.77|28292.77|28292.77|0
1643276320000|2022-01-27 09:38:40|28289.23|28289.23|28289.23|28289.23|28289.23|28289.23|28289.23|28289.23|0
1643276340000|2022-01-27 09:39:00|28288.41|28288.41|28288|28288|28288.41|28288.41|28288|28288|0
1643276360000|2022-01-27 09:39:20|28286.8|28286.8|28286.8|28286.8|28286.8|28286.8|28286.8|28286.8|0
1643276370000|2022-01-27 09:39:30|28288|28288|28288|28288|28288|28288|28288|28288|0
1643276380000|2022-01-27 09:39:40|28284.47|28284.47|28277.4|28277.4|28284.47|28284.47|28277.4|28277.4|0
1643276390000|2022-01-27 09:39:50|28273.86|28273.86|28273.04|28273.04|28273.86|28273.86|28273.04|28273.04|0
1643276400000|2022-01-27 09:40:00|28271.84|28271.84|28278.91|28278.91|28278.91|28278.91|28271.84|28271.84|0
1643276420000|2022-01-27 09:40:20|28275.38|28275.38|28271.84|28271.84|28275.38|28275.38|28271.84|28271.84|0
1643276430000|2022-01-27 09:40:30|28268.31|28268.31|28271.84|28271.84|28271.84|28271.84|28268.31|28268.31|0
1643276440000|2022-01-27 09:40:40|28270.64|28270.64|28270.04|28270.04|28270.64|28270.64|28270.04|28270.04|0
1643276450000|2022-01-27 09:40:50|28269.44|28269.44|28270.04|28270.04|28270.04|28270.04|28269.44|28269.44|0
1643276460000|2022-01-27 09:41:00|28273.57|28273.57|28273.57|28273.57|28273.57|28273.57|28273.57|28273.57|0
1643276470000|2022-01-27 09:41:10|28270.04|28270.04|28262.97|28262.97|28270.04|28270.04|28262.97|28262.97|0
1643276480000|2022-01-27 09:41:20|28259.43|28259.43|28252.36|28252.36|28262.97|28262.97|28248.83|28248.83|0
1643276490000|2022-01-27 09:41:30|28252.97|28252.97|28252.97|28252.97|28252.97|28252.97|28252.97|28252.97|0
1643276500000|2022-01-27 09:41:40|28249.43|28249.43|28249.43|28249.43|28249.43|28249.43|28249.43|28249.43|0
1643276520000|2022-01-27 09:42:00|28256.5|28256.5|28256.5|28256.5|28256.5|28256.5|28256.5|28256.5|0
1643276550000|2022-01-27 09:42:30|28260.04|28260.04|28270.64|28270.64|28270.64|28270.64|28260.04|28260.04|0
1643276560000|2022-01-27 09:42:40|28277.71|28277.71|28291.85|28291.85|28291.85|28291.85|28277.71|28277.71|0
1643276580000|2022-01-27 09:43:00|28305.99|28305.99|28293.65|28293.65|28316.59|28316.59|28293.65|28293.65|0
1643276590000|2022-01-27 09:43:10|28275.98|28275.98|28279.92|28279.92|28279.92|28279.92|28275.98|28275.98|0
1643276640000|2022-01-27 09:44:00|28280.52|28280.52|28280.52|28280.52|28280.52|28280.52|28280.52|28280.52|0
1643276650000|2022-01-27 09:44:10|28276.99|28276.99|28280.52|28280.52|28280.52|28280.52|28276.99|28276.99|0
1643276660000|2022-01-27 09:44:20|28287.59|28287.59|28291.13|28291.13|28291.13|28291.13|28287.59|28287.59|0
1643276670000|2022-01-27 09:44:30|28294.66|28294.66|28294.66|28294.66|28294.66|28294.66|28294.66|28294.66|0
1643276710000|2022-01-27 09:45:10|28284.06|28284.06|28284.06|28284.06|28291.13|28291.13|28284.06|28284.06|0
1643276720000|2022-01-27 09:45:20|28287.59|28287.59|28287.59|28287.59|28287.59|28287.59|28287.59|28287.59|0
1643276730000|2022-01-27 09:45:30|28284.06|28284.06|28288.19|28288.19|28288.19|28288.19|28284.06|28284.06|0
1643276750000|2022-01-27 09:45:50|28291.73|28291.73|28291.73|28291.73|28291.73|28291.73|28291.73|28291.73|0
1643276760000|2022-01-27 09:46:00|28292.93|28292.93|28292.93|28292.93|28292.93|28292.93|28292.93|28292.93|0
1643276770000|2022-01-27 09:46:10|28293.34|28293.34|28293.34|28293.34|28293.75|28293.75|28293.34|28293.34|0
1643276800000|2022-01-27 09:46:40|28300.41|28300.41|28307.48|28307.48|28307.48|28307.48|28300.41|28300.41|0
1643276830000|2022-01-27 09:47:10|28303.94|28303.94|28303.94|28303.94|28303.94|28303.94|28303.94|28303.94|0
1643276850000|2022-01-27 09:47:30|28307.48|28307.48|28307.48|28307.48|28307.48|28307.48|28307.48|28307.48|0
1643276880000|2022-01-27 09:48:00|28306.88|28306.88|28306.88|28306.88|28306.88|28306.88|28306.88|28306.88|0
1643276900000|2022-01-27 09:48:20|28317.48|28317.48|28313.95|28313.95|28317.48|28317.48|28313.95|28313.95|0
1643276910000|2022-01-27 09:48:30|28321.02|28321.02|28328.09|28328.09|28328.09|28328.09|28321.02|28321.02|0
1643276930000|2022-01-27 09:48:50|28338.69|28338.69|28338.69|28338.69|28338.69|28338.69|28338.69|28338.69|0
1643276940000|2022-01-27 09:49:00|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|0
1643276950000|2022-01-27 09:49:10|28345.76|28345.76|28351.11|28351.11|28351.11|28351.11|28345.76|28345.76|0
1643276960000|2022-01-27 09:49:20|28347.57|28347.57|28341.32|28341.32|28347.57|28347.57|28340.5|28340.5|0
1643276970000|2022-01-27 09:49:30|28334.25|28334.25|28334.25|28334.25|28334.25|28334.25|28334.25|28334.25|0
1643276980000|2022-01-27 09:49:40|28334.85|28334.85|28334.85|28334.85|28334.85|28334.85|28334.85|28334.85|0
1643276990000|2022-01-27 09:49:50|28338.39|28338.39|28334.85|28334.85|28338.39|28338.39|28334.85|28334.85|0
1643277050000|2022-01-27 09:50:50|28331.32|28331.32|28324.25|28324.25|28331.32|28331.32|28324.25|28324.25|0
1643277060000|2022-01-27 09:51:00|28317.18|28317.18|28317.18|28317.18|28317.18|28317.18|28317.18|28317.18|0
1643277070000|2022-01-27 09:51:10|28310.11|28310.11|28317.18|28317.18|28317.18|28317.18|28310.11|28310.11|0
1643277080000|2022-01-27 09:51:20|28310.11|28310.11|28310.11|28310.11|28310.11|28310.11|28310.11|28310.11|0
1643277110000|2022-01-27 09:51:50|28317.18|28317.18|28317.18|28317.18|28317.18|28317.18|28317.18|28317.18|0
1643277130000|2022-01-27 09:52:10|28306.58|28306.58|28299.51|28299.51|28313.65|28313.65|28295.97|28295.97|0
1643277160000|2022-01-27 09:52:40|28299.75|28299.75|28299.99|28299.99|28299.99|28299.99|28299.75|28299.75|0
1643277170000|2022-01-27 09:52:50|28303.52|28303.52|28303.52|28303.52|28303.52|28303.52|28303.52|28303.52|0
1643277180000|2022-01-27 09:53:00|28307.06|28307.06|28321.2|28321.2|28321.2|28321.2|28307.06|28307.06|0
1643277190000|2022-01-27 09:53:10|28323|28323|28323|28323|28323|28323|28323|28323|0
1643277210000|2022-01-27 09:53:30|28330.07|28330.07|28330.07|28330.07|28330.07|28330.07|28330.07|28330.07|0
1643277220000|2022-01-27 09:53:40|28329.59|28329.59|28344.93|28344.93|28344.93|28344.93|28329.59|28329.59|0
1643277230000|2022-01-27 09:53:50|28352|28352|28352|28352|28352|28352|28352|28352|0
1643277240000|2022-01-27 09:54:00|28351.4|28351.4|28354.93|28354.93|28354.93|28354.93|28351.4|28351.4|0
1643277260000|2022-01-27 09:54:20|28369.07|28369.07|28358.47|28358.47|28376.14|28376.14|28358.47|28358.47|0
1643277270000|2022-01-27 09:54:30|28351.4|28351.4|28351.4|28351.4|28351.4|28351.4|28351.4|28351.4|0
1643277300000|2022-01-27 09:55:00|28351.16|28351.16|28361.03|28361.03|28361.03|28361.03|28350.43|28350.43|0
1643277310000|2022-01-27 09:55:10|28359.83|28359.83|28359.83|28359.83|28359.83|28359.83|28359.83|28359.83|0
1643277330000|2022-01-27 09:55:30|28356.3|28356.3|28356.3|28356.3|28356.3|28356.3|28356.3|28356.3|0
1643277350000|2022-01-27 09:55:50|28352.76|28352.76|28356.3|28356.3|28356.3|28356.3|28352.76|28352.76|0
1643277370000|2022-01-27 09:56:10|28373.97|28373.97|28381.04|28381.04|28384.58|28384.58|28373.97|28373.97|0
1643277420000|2022-01-27 09:57:00|28382.27|28382.27|28396.41|28396.41|28396.41|28396.41|28382.27|28382.27|0
1643277430000|2022-01-27 09:57:10|28392.88|28392.88|28399.95|28399.95|28399.95|28399.95|28392.88|28392.88|0
1643277440000|2022-01-27 09:57:20|28392.88|28392.88|28385.81|28385.81|28392.88|28392.88|28385.81|28385.81|0
1643277460000|2022-01-27 09:57:40|28392.88|28392.88|28396.41|28396.41|28399.95|28399.95|28392.88|28392.88|0
1643277490000|2022-01-27 09:58:10|28385.81|28385.81|28392.88|28392.88|28392.88|28392.88|28385.81|28385.81|0
1643277500000|2022-01-27 09:58:20|28399.95|28399.95|28407.02|28407.02|28407.02|28407.02|28399.95|28399.95|0
1643277510000|2022-01-27 09:58:30|28403.48|28403.48|28403.48|28403.48|28403.48|28403.48|28403.48|28403.48|0
1643277530000|2022-01-27 09:58:50|28403.89|28403.89|28403.89|28403.89|28403.89|28403.89|28403.89|28403.89|0
1643277540000|2022-01-27 09:59:00|28375.61|28375.61|28361.47|28361.47|28375.61|28375.61|28361.47|28361.47|0
1643277550000|2022-01-27 09:59:10|28365.01|28365.01|28354.4|28354.4|28365.01|28365.01|28350.87|28350.87|0
1643277560000|2022-01-27 09:59:20|28347.33|28347.33|28320.95|28320.95|28347.33|28347.33|28320.95|28320.95|0
1643277580000|2022-01-27 09:59:40|28324.48|28324.48|28296.2|28296.2|28324.48|28324.48|28296.2|28296.2|0
1643277590000|2022-01-27 09:59:50|28306.81|28306.81|28313.88|28313.88|28313.88|28313.88|28306.81|28306.81|0
1643277600000|2022-01-27 10:00:00|28312.68|28312.68|28312.68|28312.68|28312.68|28312.68|28312.68|28312.68|0
1643277610000|2022-01-27 10:00:10|28316.21|28316.21|28319.75|28319.75|28319.75|28319.75|28316.21|28316.21|0
1643277620000|2022-01-27 10:00:20|28316.21|28316.21|28319.75|28319.75|28319.75|28319.75|28316.21|28316.21|0
1643277630000|2022-01-27 10:00:30|28323.28|28323.28|28326.82|28326.82|28326.82|28326.82|28323.28|28323.28|0
1643277640000|2022-01-27 10:00:40|28327.64|28327.64|28327.64|28327.64|28327.64|28327.64|28327.64|28327.64|0
1643277650000|2022-01-27 10:00:50|28331.17|28331.17|28331.17|28331.17|28331.17|28331.17|28331.17|28331.17|0
1643277670000|2022-01-27 10:01:10|28338.24|28338.24|28338.24|28338.24|28338.24|28338.24|28338.24|28338.24|0
1643277680000|2022-01-27 10:01:20|28341.78|28341.78|28342.38|28342.38|28342.38|28342.38|28341.78|28341.78|0
1643277710000|2022-01-27 10:01:50|28341.78|28341.78|28341.78|28341.78|28341.78|28341.78|28341.78|28341.78|0
1643277720000|2022-01-27 10:02:00|28341.37|28341.37|28340.77|28340.77|28341.37|28341.37|28340.77|28340.77|0
1643277730000|2022-01-27 10:02:10|28339.56|28339.56|28343.1|28343.1|28343.1|28343.1|28339.56|28339.56|0
1643277750000|2022-01-27 10:02:30|28339.56|28339.56|28339.56|28339.56|28339.56|28339.56|28339.56|28339.56|0
1643277760000|2022-01-27 10:02:40|28343.1|28343.1|28343.1|28343.1|28343.1|28343.1|28343.1|28343.1|0
1643277770000|2022-01-27 10:02:50|28346.63|28346.63|28346.63|28346.63|28346.63|28346.63|28346.63|28346.63|0
1643277790000|2022-01-27 10:03:10|28357.24|28357.24|28357.24|28357.24|28357.24|28357.24|28357.24|28357.24|0
1643277810000|2022-01-27 10:03:30|28360.77|28360.77|28360.77|28360.77|28360.77|28360.77|28360.77|28360.77|0
1643277840000|2022-01-27 10:04:00|28361.97|28361.97|28361.97|28361.97|28361.97|28361.97|28361.97|28361.97|0
1643277850000|2022-01-27 10:04:10|28354.91|28354.91|28358.44|28358.44|28358.44|28358.44|28354.91|28354.91|0
1643277860000|2022-01-27 10:04:20|28351.37|28351.37|28351.37|28351.37|28351.37|28351.37|28351.37|28351.37|0
1643277880000|2022-01-27 10:04:40|28344.3|28344.3|28344.3|28344.3|28344.3|28344.3|28344.3|28344.3|0
1643277890000|2022-01-27 10:04:50|28344.9|28344.9|28344.3|28344.3|28344.9|28344.9|28344.3|28344.3|0
1643277900000|2022-01-27 10:05:00|28345.5|28345.5|28344.9|28344.9|28345.5|28345.5|28344.9|28344.9|0
1643277910000|2022-01-27 10:05:10|28355.51|28355.51|28357.53|28357.53|28357.53|28357.53|28355.51|28355.51|0
1643277970000|2022-01-27 10:06:10|28364.6|28364.6|28364.6|28364.6|28364.6|28364.6|28364.6|28364.6|0
1643277980000|2022-01-27 10:06:20|28361.06|28361.06|28350.46|28350.46|28361.06|28361.06|28350.46|28350.46|0
1643277990000|2022-01-27 10:06:30|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|0
1643278000000|2022-01-27 10:06:40|28348.82|28348.82|28348.41|28348.41|28348.82|28348.82|28348.41|28348.41|0
1643278010000|2022-01-27 10:06:50|28351.94|28351.94|28351.94|28351.94|28351.94|28351.94|28351.94|28351.94|0
1643278020000|2022-01-27 10:07:00|28355.48|28355.48|28359.01|28359.01|28359.01|28359.01|28355.48|28355.48|0
1643278030000|2022-01-27 10:07:10|28360.82|28360.82|28360.82|28360.82|28360.82|28360.82|28360.82|28360.82|0
1643278050000|2022-01-27 10:07:30|28362.04|28362.04|28362.04|28362.04|28362.04|28362.04|28362.04|28362.04|0
1643278080000|2022-01-27 10:08:00|28365.58|28365.58|28365.58|28365.58|28365.58|28365.58|28365.58|28365.58|0
1643278090000|2022-01-27 10:08:10|28369.11|28369.11|28369.11|28369.11|28369.11|28369.11|28369.11|28369.11|0
1643278110000|2022-01-27 10:08:30|28372.65|28372.65|28387.39|28387.39|28387.39|28387.39|28372.65|28372.65|0
1643278120000|2022-01-27 10:08:40|28390.92|28390.92|28390.92|28390.92|28390.92|28390.92|28390.92|28390.92|0
1643278140000|2022-01-27 10:09:00|28383.86|28383.86|28390.92|28390.92|28390.92|28390.92|28383.86|28383.86|0
1643278160000|2022-01-27 10:09:20|28369.72|28369.72|28366.78|28366.78|28369.72|28369.72|28362.65|28362.65|0
1643278200000|2022-01-27 10:10:00|28370.32|28370.32|28363.25|28363.25|28370.32|28370.32|28363.25|28363.25|0
1643278210000|2022-01-27 10:10:10|28363.85|28363.85|28364.45|28364.45|28364.45|28364.45|28363.85|28363.85|0
1643278260000|2022-01-27 10:11:00|28371.52|28371.52|28367.98|28367.98|28371.52|28371.52|28367.98|28367.98|0
1643278270000|2022-01-27 10:11:10|28367.38|28367.38|28366.78|28366.78|28367.38|28367.38|28366.18|28366.18|0
1643278290000|2022-01-27 10:11:30|28370.32|28370.32|28370.32|28370.32|28370.32|28370.32|28370.32|28370.32|0
1643278340000|2022-01-27 10:12:20|28366.78|28366.78|28359.71|28359.71|28366.78|28366.78|28359.71|28359.71|0
1643278360000|2022-01-27 10:12:40|28351.44|28351.44|28350.02|28350.02|28351.44|28351.44|28350.02|28350.02|0
1643278370000|2022-01-27 10:12:50|28342.95|28342.95|28350.02|28350.02|28350.02|28350.02|28342.95|28342.95|0
1643278390000|2022-01-27 10:13:10|28357.09|28357.09|28357.09|28357.09|28367.69|28367.69|28357.09|28357.09|0
1643278400000|2022-01-27 10:13:20|28355.29|28355.29|28355.29|28355.29|28355.29|28355.29|28355.29|28355.29|0
1643278410000|2022-01-27 10:13:30|28358.82|28358.82|28355.29|28355.29|28358.82|28358.82|28355.29|28355.29|0
1643278440000|2022-01-27 10:14:00|28358.82|28358.82|28362.36|28362.36|28362.36|28362.36|28358.82|28358.82|0
1643278450000|2022-01-27 10:14:10|28358.82|28358.82|28348.22|28348.22|28358.82|28358.82|28347.62|28347.62|0
1643278490000|2022-01-27 10:14:50|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|0
1643278500000|2022-01-27 10:15:00|28355.05|28355.05|28355.05|28355.05|28355.05|28355.05|28355.05|28355.05|0
1643278510000|2022-01-27 10:15:10|28362.11|28362.11|28365.65|28365.65|28365.65|28365.65|28362.11|28362.11|0
1643278540000|2022-01-27 10:15:40|28372.72|28372.72|28377.07|28377.07|28377.07|28377.07|28372.72|28372.72|0
1643278570000|2022-01-27 10:16:10|28370|28370|28380.61|28380.61|28380.61|28380.61|28370|28370|0
1643278590000|2022-01-27 10:16:30|28380.01|28380.01|28372.34|28372.34|28380.01|28380.01|28365.27|28365.27|0
1643278620000|2022-01-27 10:17:00|28375.87|28375.87|28375.87|28375.87|28375.87|28375.87|28375.87|28375.87|0
1643278650000|2022-01-27 10:17:30|28376.69|28376.69|28376.69|28376.69|28376.69|28376.69|28376.69|28376.69|0
1643278680000|2022-01-27 10:18:00|28380.23|28380.23|28380.23|28380.23|28380.23|28380.23|28380.23|28380.23|0
1643278700000|2022-01-27 10:18:20|28387.3|28387.3|28380.23|28380.23|28387.3|28387.3|28380.23|28380.23|0
1643278720000|2022-01-27 10:18:40|28376.69|28376.69|28383.76|28383.76|28383.76|28383.76|28376.69|28376.69|0
1643278730000|2022-01-27 10:18:50|28384.36|28384.36|28384.36|28384.36|28384.36|28384.36|28384.36|28384.36|0
1643278740000|2022-01-27 10:19:00|28387.9|28387.9|28402.64|28402.64|28405.57|28405.57|28387.9|28387.9|0
1643278760000|2022-01-27 10:19:20|28402.04|28402.04|28402.04|28402.04|28402.04|28402.04|28402.04|28402.04|0
1643278770000|2022-01-27 10:19:30|28405.57|28405.57|28402.04|28402.04|28405.57|28405.57|28402.04|28402.04|0
1643278780000|2022-01-27 10:19:40|28405.57|28405.57|28402.04|28402.04|28405.57|28405.57|28402.04|28402.04|0
1643278790000|2022-01-27 10:19:50|28405.57|28405.57|28394.97|28394.97|28405.57|28405.57|28394.97|28394.97|0
1643278800000|2022-01-27 10:20:00|28398.5|28398.5|28405.57|28405.57|28405.57|28405.57|28398.5|28398.5|0
1643278820000|2022-01-27 10:20:20|28409.11|28409.11|28402.04|28402.04|28409.11|28409.11|28402.04|28402.04|0
1643278840000|2022-01-27 10:20:40|28398.5|28398.5|28390.04|28390.04|28398.5|28398.5|28389.79|28389.79|0
1643278860000|2022-01-27 10:21:00|28393.57|28393.57|28397.11|28397.11|28397.11|28397.11|28393.57|28393.57|0
1643278880000|2022-01-27 10:21:20|28393.57|28393.57|28393.57|28393.57|28393.57|28393.57|28393.57|28393.57|0
1643278890000|2022-01-27 10:21:30|28382.97|28382.97|28382.97|28382.97|28382.97|28382.97|28382.97|28382.97|0
1643278900000|2022-01-27 10:21:40|28386.5|28386.5|28386.5|28386.5|28386.5|28386.5|28386.5|28386.5|0
1643278910000|2022-01-27 10:21:50|28393.57|28393.57|28400.64|28400.64|28400.64|28400.64|28393.57|28393.57|0
1643278960000|2022-01-27 10:22:40|28401.24|28401.24|28401.24|28401.24|28401.24|28401.24|28401.24|28401.24|0
1643278970000|2022-01-27 10:22:50|28401.84|28401.84|28401.84|28401.84|28401.84|28401.84|28401.84|28401.84|0
1643278980000|2022-01-27 10:23:00|28405.38|28405.38|28405.38|28405.38|28405.38|28405.38|28405.38|28405.38|0
1643278990000|2022-01-27 10:23:10|28408.91|28408.91|28408.91|28408.91|28408.91|28408.91|28408.91|28408.91|0
1643279000000|2022-01-27 10:23:20|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|0
1643279010000|2022-01-27 10:23:30|28415.98|28415.98|28415.98|28415.98|28415.98|28415.98|28415.98|28415.98|0
1643279020000|2022-01-27 10:23:40|28419.52|28419.52|28419.52|28419.52|28419.52|28419.52|28419.52|28419.52|0
1643279040000|2022-01-27 10:24:00|28423.05|28423.05|28423.05|28423.05|28423.05|28423.05|28423.05|28423.05|0
1643279050000|2022-01-27 10:24:10|28415.98|28415.98|28415.98|28415.98|28415.98|28415.98|28415.98|28415.98|0
1643279080000|2022-01-27 10:24:40|28419.52|28419.52|28423.05|28423.05|28423.05|28423.05|28419.52|28419.52|0
1643279090000|2022-01-27 10:24:50|28415.98|28415.98|28419.52|28419.52|28419.52|28419.52|28415.98|28415.98|0
1643279100000|2022-01-27 10:25:00|28415.98|28415.98|28412.45|28412.45|28415.98|28415.98|28412.45|28412.45|0
1643279160000|2022-01-27 10:26:00|28419.52|28419.52|28419.52|28419.52|28419.52|28419.52|28419.52|28419.52|0
1643279170000|2022-01-27 10:26:10|28430.12|28430.12|28430.12|28430.12|28430.12|28430.12|28430.12|28430.12|0
1643279180000|2022-01-27 10:26:20|28437.19|28437.19|28437.19|28437.19|28437.19|28437.19|28437.19|28437.19|0
1643279210000|2022-01-27 10:26:50|28433.66|28433.66|28430.12|28430.12|28433.66|28433.66|28430.12|28430.12|0
1643279230000|2022-01-27 10:27:10|28426.59|28426.59|28430.12|28430.12|28430.12|28430.12|28426.59|28426.59|0
1643279240000|2022-01-27 10:27:20|28429.71|28429.71|28429.71|28429.71|28429.71|28429.71|28429.71|28429.71|0
1643279270000|2022-01-27 10:27:50|28429.3|28429.3|28429.71|28429.71|28429.71|28429.71|28429.3|28429.3|0
1643279280000|2022-01-27 10:28:00|28430.91|28430.91|28434.45|28434.45|28434.45|28434.45|28430.91|28430.91|0
1643279290000|2022-01-27 10:28:10|28434.93|28434.93|28442|28442|28442|28442|28434.93|28434.93|0
1643279300000|2022-01-27 10:28:20|28442.49|28442.49|28457.23|28457.23|28457.23|28457.23|28442.49|28442.49|0
1643279310000|2022-01-27 10:28:30|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|0
1643279360000|2022-01-27 10:29:20|28454.1|28454.1|28443.5|28443.5|28454.1|28454.1|28443.5|28443.5|0
1643279400000|2022-01-27 10:30:00|28439.96|28439.96|28439.96|28439.96|28439.96|28439.96|28439.96|28439.96|0
1643279420000|2022-01-27 10:30:20|28436.43|28436.43|28436.43|28436.43|28436.43|28436.43|28436.43|28436.43|0
1643279430000|2022-01-27 10:30:30|28439.96|28439.96|28443.5|28443.5|28443.5|28443.5|28439.96|28439.96|0
1643279440000|2022-01-27 10:30:40|28450.57|28450.57|28450.57|28450.57|28450.57|28450.57|28450.57|28450.57|0
1643279450000|2022-01-27 10:30:50|28457.64|28457.64|28458.05|28458.05|28458.05|28458.05|28457.64|28457.64|0
1643279470000|2022-01-27 10:31:10|28465.12|28465.12|28468.65|28468.65|28468.65|28468.65|28465.12|28465.12|0
1643279480000|2022-01-27 10:31:20|28465.12|28465.12|28458.05|28458.05|28465.12|28465.12|28458.05|28458.05|0
1643279490000|2022-01-27 10:31:30|28454.51|28454.51|28452.39|28452.39|28458.05|28458.05|28452.39|28452.39|0
1643279530000|2022-01-27 10:32:10|28455.92|28455.92|28462.99|28462.99|28462.99|28462.99|28455.92|28455.92|0
1643279550000|2022-01-27 10:32:30|28464.79|28464.79|28464.19|28464.19|28464.79|28464.79|28464.19|28464.19|0
1643279560000|2022-01-27 10:32:40|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|0
1643279580000|2022-01-27 10:33:00|28466.53|28466.53|28459.46|28459.46|28466.53|28466.53|28459.46|28459.46|0
1643279610000|2022-01-27 10:33:30|28451.79|28451.79|28454.72|28454.72|28454.72|28454.72|28451.19|28451.19|0
1643279620000|2022-01-27 10:33:40|28451.19|28451.19|28450.58|28450.58|28451.19|28451.19|28450.58|28450.58|0
1643279640000|2022-01-27 10:34:00|28454.12|28454.12|28454.12|28454.12|28454.12|28454.12|28454.12|28454.12|0
1643279670000|2022-01-27 10:34:30|28457.65|28457.65|28463.76|28463.76|28464.72|28464.72|28457.65|28457.65|0
1643279680000|2022-01-27 10:34:40|28467.29|28467.29|28467.29|28467.29|28467.29|28467.29|28467.29|28467.29|0
1643279690000|2022-01-27 10:34:50|28466.88|28466.88|28477.49|28477.49|28477.49|28477.49|28466.88|28466.88|0
1643279720000|2022-01-27 10:35:20|28481.02|28481.02|28481.02|28481.02|28481.02|28481.02|28481.02|28481.02|0
1643279730000|2022-01-27 10:35:30|28484.56|28484.56|28484.56|28484.56|28484.56|28484.56|28484.56|28484.56|0
1643279750000|2022-01-27 10:35:50|28477.49|28477.49|28481.02|28481.02|28481.02|28481.02|28477.49|28477.49|0
1643279770000|2022-01-27 10:36:10|28470.42|28470.42|28449.21|28449.21|28470.42|28470.42|28449.21|28449.21|0
1643279790000|2022-01-27 10:36:30|28442.14|28442.14|28449.21|28449.21|28449.21|28449.21|28442.14|28442.14|0
1643279800000|2022-01-27 10:36:40|28445.67|28445.67|28445.67|28445.67|28446.27|28446.27|28445.67|28445.67|0
1643279810000|2022-01-27 10:36:50|28449.21|28449.21|28445.67|28445.67|28449.21|28449.21|28445.67|28445.67|0
1643279820000|2022-01-27 10:37:00|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|0
1643279860000|2022-01-27 10:37:40|28452.33|28452.33|28445.26|28445.26|28452.33|28452.33|28445.26|28445.26|0
1643279880000|2022-01-27 10:38:00|28448.8|28448.8|28448.8|28448.8|28448.8|28448.8|28448.8|28448.8|0
1643279890000|2022-01-27 10:38:10|28452.33|28452.33|28452.33|28452.33|28452.33|28452.33|28452.33|28452.33|0
1643279900000|2022-01-27 10:38:20|28448.8|28448.8|28448.8|28448.8|28448.8|28448.8|28448.8|28448.8|0
1643279910000|2022-01-27 10:38:30|28445.26|28445.26|28438.19|28438.19|28445.26|28445.26|28438.19|28438.19|0
1643279920000|2022-01-27 10:38:40|28434.66|28434.66|28420.52|28420.52|28434.66|28434.66|28420.52|28420.52|0
1643279950000|2022-01-27 10:39:10|28416.98|28416.98|28416.98|28416.98|28416.98|28416.98|28416.98|28416.98|0
1643279960000|2022-01-27 10:39:20|28406.38|28406.38|28406.38|28406.38|28406.38|28406.38|28406.38|28406.38|0
1643279990000|2022-01-27 10:39:50|28402.84|28402.84|28395.77|28395.77|28402.84|28402.84|28395.77|28395.77|0
1643280000000|2022-01-27 10:40:00|28406.38|28406.38|28406.38|28406.38|28406.38|28406.38|28406.38|28406.38|0
1643280010000|2022-01-27 10:40:10|28399.31|28399.31|28401.61|28401.61|28402.84|28402.84|28399.31|28399.31|0
1643280020000|2022-01-27 10:40:20|28391.01|28391.01|28394.54|28394.54|28394.54|28394.54|28391.01|28391.01|0
1643280030000|2022-01-27 10:40:30|28391.01|28391.01|28390.41|28390.41|28391.01|28391.01|28390.41|28390.41|0
1643280060000|2022-01-27 10:41:00|28389.81|28389.81|28389.81|28389.81|28389.81|28389.81|28389.81|28389.81|0
1643280070000|2022-01-27 10:41:10|28396.88|28396.88|28393.34|28393.34|28396.88|28396.88|28393.34|28393.34|0
1643280080000|2022-01-27 10:41:20|28389.81|28389.81|28389.81|28389.81|28389.81|28389.81|28389.81|28389.81|0
1643280100000|2022-01-27 10:41:40|28393.34|28393.34|28393.34|28393.34|28393.34|28393.34|28393.34|28393.34|0
1643280150000|2022-01-27 10:42:30|28386.27|28386.27|28350.92|28350.92|28386.27|28386.27|28350.92|28350.92|0
1643280160000|2022-01-27 10:42:40|28350.51|28350.51|28342.72|28342.72|28350.51|28350.51|28342.72|28342.72|0
1643280170000|2022-01-27 10:42:50|28342.48|28342.48|28349.55|28349.55|28349.55|28349.55|28342.48|28342.48|0
1643280180000|2022-01-27 10:43:00|28346.01|28346.01|28346.01|28346.01|28346.01|28346.01|28346.01|28346.01|0
1643280190000|2022-01-27 10:43:10|28342.48|28342.48|28342.48|28342.48|28342.48|28342.48|28342.48|28342.48|0
1643280210000|2022-01-27 10:43:30|28342.72|28342.72|28342.72|28342.72|28342.72|28342.72|28342.72|28342.72|0
1643280220000|2022-01-27 10:43:40|28346.25|28346.25|28346.49|28346.49|28346.49|28346.49|28346.25|28346.25|0
1643280230000|2022-01-27 10:43:50|28339.42|28339.42|28328.82|28328.82|28339.42|28339.42|28328.82|28328.82|0
1643280260000|2022-01-27 10:44:20|28335.89|28335.89|28342.96|28342.96|28342.96|28342.96|28335.89|28335.89|0
1643280280000|2022-01-27 10:44:40|28342.14|28342.14|28342.14|28342.14|28342.14|28342.14|28342.14|28342.14|0
1643280360000|2022-01-27 10:46:00|28331.54|28331.54|28324.47|28324.47|28338.61|28338.61|28324.47|28324.47|0
1643280370000|2022-01-27 10:46:10|28324.06|28324.06|28324.88|28324.88|28324.88|28324.88|28324.06|28324.06|0
1643280380000|2022-01-27 10:46:20|28324.47|28324.47|28324.47|28324.47|28324.47|28324.47|28323.86|28323.86|0
1643280420000|2022-01-27 10:47:00|28331.54|28331.54|28331.54|28331.54|28331.54|28331.54|28324.47|28324.47|0
1643280440000|2022-01-27 10:47:20|28332.02|28332.02|28332.02|28332.02|28332.02|28332.02|28332.02|28332.02|0
1643280470000|2022-01-27 10:47:50|28331.42|28331.42|28332.02|28332.02|28332.02|28332.02|28331.42|28331.42|0
1643280480000|2022-01-27 10:48:00|28332.75|28332.75|28343.35|28343.35|28343.35|28343.35|28332.75|28332.75|0
1643280490000|2022-01-27 10:48:10|28346.89|28346.89|28339.82|28339.82|28346.89|28346.89|28336.28|28336.28|0
1643280500000|2022-01-27 10:48:20|28340.64|28340.64|28327.32|28327.32|28341.45|28341.45|28323.78|28323.78|0
1643280510000|2022-01-27 10:48:30|28323.78|28323.78|28330.85|28330.85|28330.85|28330.85|28323.78|28323.78|0
1643280530000|2022-01-27 10:48:50|28323.78|28323.78|28323.3|28323.3|28323.78|28323.78|28323.3|28323.3|0
1643280540000|2022-01-27 10:49:00|28333.9|28333.9|28344.51|28344.51|28344.51|28344.51|28333.9|28333.9|0
1643280550000|2022-01-27 10:49:10|28343.3|28343.3|28343.3|28343.3|28343.3|28343.3|28343.3|28343.3|0
1643280560000|2022-01-27 10:49:20|28342.7|28342.7|28343.3|28343.3|28343.3|28343.3|28342.7|28342.7|0
1643280580000|2022-01-27 10:49:40|28336.23|28336.23|28336.23|28336.23|28336.23|28336.23|28336.23|28336.23|0
1643280590000|2022-01-27 10:49:50|28335.03|28335.03|28335.63|28335.63|28335.63|28335.63|28335.03|28335.03|0
1643280600000|2022-01-27 10:50:00|28342.7|28342.7|28335.63|28335.63|28342.7|28342.7|28335.63|28335.63|0
1643280610000|2022-01-27 10:50:10|28328.56|28328.56|28328.56|28328.56|28328.56|28328.56|28328.56|28328.56|0
1643280620000|2022-01-27 10:50:20|28327.36|28327.36|28318.87|28318.87|28327.96|28327.96|28318.87|28318.87|0
1643280630000|2022-01-27 10:50:30|28315.34|28315.34|28315.34|28315.34|28315.34|28315.34|28315.34|28315.34|0
1643280640000|2022-01-27 10:50:40|28311.8|28311.8|28314.13|28314.13|28315.34|28315.34|28311.8|28311.8|0
1643280650000|2022-01-27 10:50:50|28321.2|28321.2|28321.2|28321.2|28321.2|28321.2|28321.2|28321.2|0
1643280660000|2022-01-27 10:51:00|28320.24|28320.24|28323.77|28323.77|28323.77|28323.77|28320.24|28320.24|0
1643280680000|2022-01-27 10:51:20|28320.24|28320.24|28320.24|28320.24|28320.24|28320.24|28316.7|28316.7|0
1643280700000|2022-01-27 10:51:40|28320.84|28320.84|28324.37|28324.37|28324.37|28324.37|28320.84|28320.84|0
1643280710000|2022-01-27 10:51:50|28327.91|28327.91|28327.91|28327.91|28327.91|28327.91|28324.37|28324.37|0
1643280730000|2022-01-27 10:52:10|28326.71|28326.71|28323.17|28323.17|28326.71|28326.71|28323.17|28323.17|0
1643280740000|2022-01-27 10:52:20|28319.64|28319.64|28291.36|28291.36|28319.64|28319.64|28291.36|28291.36|0
1643280750000|2022-01-27 10:52:30|28290.54|28290.54|28300.13|28300.13|28300.73|28300.73|28290.13|28290.13|0
1643280770000|2022-01-27 10:52:50|28282.46|28282.46|28282.46|28282.46|28282.46|28282.46|28282.46|28282.46|0
1643280780000|2022-01-27 10:53:00|28275.39|28275.39|28275.39|28275.39|28275.39|28275.39|28275.39|28275.39|0
1643280790000|2022-01-27 10:53:10|28268.32|28268.32|28268.32|28268.32|28268.32|28268.32|28268.32|28268.32|0
1643280800000|2022-01-27 10:53:20|28271.85|28271.85|28278.92|28278.92|28278.92|28278.92|28271.85|28271.85|0
1643280810000|2022-01-27 10:53:30|28278.51|28278.51|28278.51|28278.51|28278.51|28278.51|28277.91|28277.91|0
1643280820000|2022-01-27 10:53:40|28279.11|28279.11|28280.31|28280.31|28280.31|28280.31|28279.11|28279.11|0
1643280830000|2022-01-27 10:53:50|28283.85|28283.85|28284.07|28284.07|28284.07|28284.07|28283.25|28283.25|0
1643280840000|2022-01-27 10:54:00|28283.47|28283.47|28283.47|28283.47|28283.47|28283.47|28283.47|28283.47|0
1643280850000|2022-01-27 10:54:10|28282.87|28282.87|28282.87|28282.87|28282.87|28282.87|28282.87|28282.87|0
1643280860000|2022-01-27 10:54:20|28279.33|28279.33|28282.87|28282.87|28282.87|28282.87|28275.8|28275.8|0
1643280870000|2022-01-27 10:54:30|28279.33|28279.33|28267.52|28267.52|28279.33|28279.33|28265.19|28265.19|0
1643280880000|2022-01-27 10:54:40|28268.13|28268.13|28268.13|28268.13|28268.13|28268.13|28268.13|28268.13|0
1643280890000|2022-01-27 10:54:50|28268.73|28268.73|28268.13|28268.13|28268.73|28268.73|28268.13|28268.13|0
1643280910000|2022-01-27 10:55:10|28261.06|28261.06|28268.13|28268.13|28268.13|28268.13|28257.52|28257.52|0
1643280920000|2022-01-27 10:55:20|28264.59|28264.59|28264.59|28264.59|28264.59|28264.59|28264.59|28264.59|0
1643280930000|2022-01-27 10:55:30|28261.06|28261.06|28250.45|28250.45|28264.59|28264.59|28250.45|28250.45|0
1643280940000|2022-01-27 10:55:40|28218.64|28218.64|28218.04|28218.04|28218.64|28218.64|28218.04|28218.04|0
1643280950000|2022-01-27 10:55:50|28225.11|28225.11|28214.5|28214.5|28225.11|28225.11|28214.5|28214.5|0
1643280960000|2022-01-27 10:56:00|28210.97|28210.97|28210.97|28210.97|28210.97|28210.97|28210.97|28210.97|0
1643280970000|2022-01-27 10:56:10|28221.57|28221.57|28232.18|28232.18|28232.18|28232.18|28221.57|28221.57|0
1643280980000|2022-01-27 10:56:20|28235.71|28235.71|28235.71|28235.71|28235.71|28235.71|28235.71|28235.71|0
1643280990000|2022-01-27 10:56:30|28221.57|28221.57|28222.77|28222.77|28222.77|28222.77|28221.57|28221.57|0
1643281000000|2022-01-27 10:56:40|28215.7|28215.7|28215.7|28215.7|28215.7|28215.7|28215.7|28215.7|0
1643281010000|2022-01-27 10:56:50|28226.31|28226.31|28222.36|28222.36|28226.31|28226.31|28222.36|28222.36|0
1643281020000|2022-01-27 10:57:00|28225.9|28225.9|28236.5|28236.5|28236.5|28236.5|28225.9|28225.9|0
1643281040000|2022-01-27 10:57:20|28229.43|28229.43|28218.23|28218.23|28229.43|28229.43|28218.23|28218.23|0
1643281050000|2022-01-27 10:57:30|28214.69|28214.69|28214.69|28214.69|28221.76|28221.76|28214.69|28214.69|0
1643281060000|2022-01-27 10:57:40|28213.87|28213.87|28213.87|28213.87|28213.87|28213.87|28213.87|28213.87|0
1643281080000|2022-01-27 10:58:00|28192.66|28192.66|28171.45|28171.45|28192.66|28192.66|28171.45|28171.45|0
1643281090000|2022-01-27 10:58:10|28167.92|28167.92|28167.92|28167.92|28167.92|28167.92|28167.92|28167.92|0
1643281120000|2022-01-27 10:58:40|28164.38|28164.38|28167.92|28167.92|28167.92|28167.92|28164.38|28164.38|0
1643281140000|2022-01-27 10:59:00|28164.38|28164.38|28164.38|28164.38|28164.38|28164.38|28164.38|28164.38|0
1643281170000|2022-01-27 10:59:30|28167.92|28167.92|28171.45|28171.45|28171.45|28171.45|28164.38|28164.38|0
1643281190000|2022-01-27 10:59:50|28164.38|28164.38|28164.38|28164.38|28164.38|28164.38|28164.38|28164.38|0
1643281210000|2022-01-27 11:00:10|28174.99|28174.99|28177.92|28177.92|28182.06|28182.06|28174.99|28174.99|0
1643281220000|2022-01-27 11:00:20|28188.53|28188.53|28181.46|28181.46|28188.53|28188.53|28181.46|28181.46|0
1643281230000|2022-01-27 11:00:30|28177.92|28177.92|28177.92|28177.92|28177.92|28177.92|28177.92|28177.92|0
1643281240000|2022-01-27 11:00:40|28188.53|28188.53|28184.99|28184.99|28188.53|28188.53|28184.99|28184.99|0
1643281250000|2022-01-27 11:00:50|28192.06|28192.06|28184.99|28184.99|28192.06|28192.06|28184.99|28184.99|0
1643281270000|2022-01-27 11:01:10|28188.53|28188.53|28188.53|28188.53|28188.53|28188.53|28188.53|28188.53|0
1643281280000|2022-01-27 11:01:20|28181.46|28181.46|28170.85|28170.85|28181.46|28181.46|28160.25|28160.25|0
1643281300000|2022-01-27 11:01:40|28169.88|28169.88|28169.88|28169.88|28169.88|28169.88|28169.88|28169.88|0
1643281310000|2022-01-27 11:01:50|28176.95|28176.95|28173.42|28173.42|28176.95|28176.95|28173.42|28173.42|0
1643281340000|2022-01-27 11:02:20|28181.09|28181.09|28184.63|28184.63|28184.63|28184.63|28181.09|28181.09|0
1643281350000|2022-01-27 11:02:30|28177.56|28177.56|28177.56|28177.56|28177.56|28177.56|28177.56|28177.56|0
1643281380000|2022-01-27 11:03:00|28170.49|28170.49|28169.88|28169.88|28170.49|28170.49|28169.88|28169.88|0
1643281390000|2022-01-27 11:03:10|28162.82|28162.82|28162.82|28162.82|28162.82|28162.82|28162.82|28162.82|0
1643281410000|2022-01-27 11:03:30|28176.95|28176.95|28180.49|28180.49|28180.49|28180.49|28176.95|28176.95|0
1643281450000|2022-01-27 11:04:10|28191.09|28191.09|28184.02|28184.02|28191.09|28191.09|28184.02|28184.02|0
1643281500000|2022-01-27 11:05:00|28180.49|28180.49|28187.56|28187.56|28187.56|28187.56|28180.49|28180.49|0
1643281510000|2022-01-27 11:05:10|28184.02|28184.02|28187.56|28187.56|28187.56|28187.56|28184.02|28184.02|0
1643281530000|2022-01-27 11:05:30|28198.16|28198.16|28198.16|28198.16|28198.16|28198.16|28194.63|28194.63|0
1643281540000|2022-01-27 11:05:40|28187.56|28187.56|28187.56|28187.56|28187.56|28187.56|28187.56|28187.56|0
1643281560000|2022-01-27 11:06:00|28184.02|28184.02|28184.02|28184.02|28184.02|28184.02|28184.02|28184.02|0
1643281570000|2022-01-27 11:06:10|28180.49|28180.49|28184.02|28184.02|28184.02|28184.02|28180.49|28180.49|0
1643281580000|2022-01-27 11:06:20|28187.56|28187.56|28198.16|28198.16|28198.16|28198.16|28187.56|28187.56|0
1643281630000|2022-01-27 11:07:10|28208.77|28208.77|28208.77|28208.77|28208.77|28208.77|28201.7|28201.7|0
1643281640000|2022-01-27 11:07:20|28212.3|28212.3|28201.7|28201.7|28212.3|28212.3|28201.7|28201.7|0
1643281650000|2022-01-27 11:07:30|28198.16|28198.16|28201.7|28201.7|28201.7|28201.7|28194.63|28194.63|0
1643281660000|2022-01-27 11:07:40|28205.23|28205.23|28205.23|28205.23|28208.77|28208.77|28205.23|28205.23|0
1643281680000|2022-01-27 11:08:00|28219.37|28219.37|28219.37|28219.37|28219.37|28219.37|28219.37|28219.37|0
1643281700000|2022-01-27 11:08:20|28222.91|28222.91|28222.91|28222.91|28222.91|28222.91|28222.91|28222.91|0
1643281710000|2022-01-27 11:08:30|28226.44|28226.44|28226.44|28226.44|28229.98|28229.98|28226.44|28226.44|0
1643281720000|2022-01-27 11:08:40|28222.91|28222.91|28222.91|28222.91|28222.91|28222.91|28222.91|28222.91|0
1643281730000|2022-01-27 11:08:50|28223.15|28223.15|28223.15|28223.15|28223.15|28223.15|28223.15|28223.15|0
1643281740000|2022-01-27 11:09:00|28219.62|28219.62|28212.55|28212.55|28219.62|28219.62|28212.55|28212.55|0
1643281760000|2022-01-27 11:09:20|28209.01|28209.01|28208.77|28208.77|28209.01|28209.01|28208.77|28208.77|0
1643281770000|2022-01-27 11:09:30|28208.53|28208.53|28208.53|28208.53|28208.53|28208.53|28208.53|28208.53|0
1643281780000|2022-01-27 11:09:40|28215.6|28215.6|28219.13|28219.13|28219.13|28219.13|28215.6|28215.6|0
1643281790000|2022-01-27 11:09:50|28215.6|28215.6|28201.46|28201.46|28215.6|28215.6|28201.46|28201.46|0
1643281800000|2022-01-27 11:10:00|28208.53|28208.53|28215.6|28215.6|28215.6|28215.6|28208.53|28208.53|0
1643281860000|2022-01-27 11:11:00|28215.19|28215.19|28215.19|28215.19|28215.19|28215.19|28215.19|28215.19|0
1643281880000|2022-01-27 11:11:20|28204.58|28204.58|28215.19|28215.19|28218.72|28218.72|28204.58|28204.58|0
1643281900000|2022-01-27 11:11:40|28215.6|28215.6|28216.01|28216.01|28216.01|28216.01|28215.6|28215.6|0
1643281910000|2022-01-27 11:11:50|28219.54|28219.54|28219.54|28219.54|28219.54|28219.54|28219.54|28219.54|0
1643281930000|2022-01-27 11:12:10|28221.34|28221.34|28221.34|28221.34|28221.34|28221.34|28221.34|28221.34|0
1643281940000|2022-01-27 11:12:20|28220.74|28220.74|28218.94|28218.94|28220.74|28220.74|28218.94|28218.94|0
1643281960000|2022-01-27 11:12:40|28226.01|28226.01|28225.41|28225.41|28226.01|28226.01|28225.41|28225.41|0
1643282000000|2022-01-27 11:13:20|28221.87|28221.87|28218.34|28218.34|28221.87|28221.87|28218.34|28218.34|0
1643282020000|2022-01-27 11:13:40|28214.8|28214.8|28214.8|28214.8|28214.8|28214.8|28214.8|28214.8|0
1643282040000|2022-01-27 11:14:00|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|28214.39|0
1643282060000|2022-01-27 11:14:20|28216.2|28216.2|28226.8|28226.8|28226.8|28226.8|28216.2|28216.2|0
1643282070000|2022-01-27 11:14:30|28230.34|28230.34|28226.8|28226.8|28230.34|28230.34|28226.8|28226.8|0
1643282100000|2022-01-27 11:15:00|28230.34|28230.34|28230.34|28230.34|28230.34|28230.34|28230.34|28230.34|0
1643282130000|2022-01-27 11:15:30|28231.31|28231.31|28230.82|28230.82|28231.31|28231.31|28230.82|28230.82|0
1643282140000|2022-01-27 11:15:40|28230.34|28230.34|28230.09|28230.09|28230.34|28230.34|28230.09|28230.09|0
1643282150000|2022-01-27 11:15:50|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|28231.3|0
1643282160000|2022-01-27 11:16:00|28234.83|28234.83|28234.83|28234.83|28234.83|28234.83|28234.83|28234.83|0
1643282180000|2022-01-27 11:16:20|28227.76|28227.76|28224.23|28224.23|28227.76|28227.76|28224.23|28224.23|0
1643282220000|2022-01-27 11:17:00|28223.03|28223.03|28223.03|28223.03|28223.03|28223.03|28223.03|28223.03|0
1643282230000|2022-01-27 11:17:10|28222.62|28222.62|28222.01|28222.01|28222.62|28222.62|28222.01|28222.01|0
1643282260000|2022-01-27 11:17:40|28214.94|28214.94|28214.94|28214.94|28214.94|28214.94|28214.94|28214.94|0
1643282270000|2022-01-27 11:17:50|28211.41|28211.41|28210.81|28210.81|28211.41|28211.41|28210.81|28210.81|0
1643282280000|2022-01-27 11:18:00|28217.88|28217.88|28214.94|28214.94|28218.48|28218.48|28214.94|28214.94|0
1643282300000|2022-01-27 11:18:20|28222.01|28222.01|28222.01|28222.01|28222.01|28222.01|28222.01|28222.01|0
1643282310000|2022-01-27 11:18:30|28218.48|28218.48|28218.48|28218.48|28218.48|28218.48|28218.48|28218.48|0
1643282360000|2022-01-27 11:19:20|28222.01|28222.01|28214.94|28214.94|28222.01|28222.01|28214.94|28214.94|0
1643282370000|2022-01-27 11:19:30|28211.41|28211.41|28211.41|28211.41|28211.41|28211.41|28211.41|28211.41|0
1643282390000|2022-01-27 11:19:50|28210.81|28210.81|28203.74|28203.74|28210.81|28210.81|28203.74|28203.74|0
1643282410000|2022-01-27 11:20:10|28214.34|28214.34|28232.02|28232.02|28232.02|28232.02|28214.34|28214.34|0
1643282420000|2022-01-27 11:20:20|28239.09|28239.09|28252.82|28252.82|28252.82|28252.82|28239.09|28239.09|0
1643282460000|2022-01-27 11:21:00|28263.42|28263.42|28267.56|28267.56|28267.56|28267.56|28263.42|28263.42|0
1643282480000|2022-01-27 11:21:20|28278.16|28278.16|28302.91|28302.91|28302.91|28302.91|28278.16|28278.16|0
1643282500000|2022-01-27 11:21:40|28303.32|28303.32|28303.32|28303.32|28303.32|28303.32|28299.78|28299.78|0
1643282540000|2022-01-27 11:22:20|28292.71|28292.71|28271.5|28271.5|28292.71|28292.71|28271.5|28271.5|0
1643282560000|2022-01-27 11:22:40|28272.7|28272.7|28271.89|28271.89|28272.7|28272.7|28271.89|28271.89|0
1643282570000|2022-01-27 11:22:50|28257.75|28257.75|28257.75|28257.75|28257.75|28257.75|28257.75|28257.75|0
1643282580000|2022-01-27 11:23:00|28264.82|28264.82|28264.82|28264.82|28264.82|28264.82|28264.82|28264.82|0
1643282620000|2022-01-27 11:23:40|28282.49|28282.49|28282.49|28282.49|28282.49|28282.49|28282.49|28282.49|0
1643282640000|2022-01-27 11:24:00|28286.02|28286.02|28288.59|28288.59|28289.56|28289.56|28286.02|28286.02|0
1643282650000|2022-01-27 11:24:10|28289.32|28289.32|28288.83|28288.83|28289.32|28289.32|28288.83|28288.83|0
1643282660000|2022-01-27 11:24:20|28292.37|28292.37|28292.37|28292.37|28292.37|28292.37|28292.37|28292.37|0
1643282690000|2022-01-27 11:24:50|28295.9|28295.9|28295.9|28295.9|28295.9|28295.9|28295.9|28295.9|0
1643282700000|2022-01-27 11:25:00|28288.83|28288.83|28292.37|28292.37|28299.44|28299.44|28288.83|28288.83|0
1643282710000|2022-01-27 11:25:10|28295.9|28295.9|28295.9|28295.9|28295.9|28295.9|28295.9|28295.9|0
1643282730000|2022-01-27 11:25:30|28288.83|28288.83|28288.83|28288.83|28288.83|28288.83|28288.83|28288.83|0
1643282760000|2022-01-27 11:26:00|28295.9|28295.9|28295.9|28295.9|28295.9|28295.9|28295.9|28295.9|0
1643282800000|2022-01-27 11:26:40|28292.37|28292.37|28292.37|28292.37|28292.37|28292.37|28292.37|28292.37|0
1643282810000|2022-01-27 11:26:50|28288.83|28288.83|28278.23|28278.23|28288.83|28288.83|28278.23|28278.23|0
1643282830000|2022-01-27 11:27:10|28285.3|28285.3|28285.3|28285.3|28285.3|28285.3|28285.3|28285.3|0
1643282850000|2022-01-27 11:27:30|28281.76|28281.76|28273.49|28273.49|28281.76|28281.76|28273.49|28273.49|0
1643282860000|2022-01-27 11:27:40|28272.89|28272.89|28272.89|28272.89|28272.89|28272.89|28272.89|28272.89|0
1643282880000|2022-01-27 11:28:00|28255.22|28255.22|28253.39|28253.39|28255.22|28255.22|28253.39|28253.39|0
1643282890000|2022-01-27 11:28:10|28249.85|28249.85|28246.32|28246.32|28249.85|28249.85|28246.32|28246.32|0
1643282900000|2022-01-27 11:28:20|28245.72|28245.72|28242.18|28242.18|28245.72|28245.72|28242.18|28242.18|0
1643282910000|2022-01-27 11:28:30|28245.72|28245.72|28245.72|28245.72|28245.72|28245.72|28245.72|28245.72|0
1643282940000|2022-01-27 11:29:00|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|0
1643282950000|2022-01-27 11:29:10|28259.86|28259.86|28264.62|28264.62|28264.62|28264.62|28259.86|28259.86|0
1643282970000|2022-01-27 11:29:30|28265.44|28265.44|28265.44|28265.44|28265.44|28265.44|28265.44|28265.44|0
1643282980000|2022-01-27 11:29:40|28268.97|28268.97|28272.51|28272.51|28272.51|28272.51|28268.97|28268.97|0
1643283000000|2022-01-27 11:30:00|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|0
1643283010000|2022-01-27 11:30:10|28266.64|28266.64|28266.64|28266.64|28266.64|28266.64|28266.64|28266.64|0
1643283020000|2022-01-27 11:30:20|28273.71|28273.71|28277.25|28277.25|28277.25|28277.25|28273.71|28273.71|0
1643283050000|2022-01-27 11:30:50|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|0
1643283060000|2022-01-27 11:31:00|28266.64|28266.64|28271.63|28271.63|28271.63|28271.63|28266.64|28266.64|0
1643283080000|2022-01-27 11:31:20|28275.16|28275.16|28278.94|28278.94|28285.77|28285.77|28275.16|28275.16|0
1643283090000|2022-01-27 11:31:30|28275.41|28275.41|28275.41|28275.41|28275.41|28275.41|28275.41|28275.41|0
1643283110000|2022-01-27 11:31:50|28271.87|28271.87|28274.27|28274.27|28274.27|28274.27|28271.87|28271.87|0
1643283130000|2022-01-27 11:32:10|28277.81|28277.81|28277.81|28277.81|28277.81|28277.81|28277.81|28277.81|0
1643283200000|2022-01-27 11:33:20|28277.21|28277.21|28277.21|28277.21|28277.21|28277.21|28277.21|28277.21|0
1643283270000|2022-01-27 11:34:30|28276.61|28276.61|28276.61|28276.61|28276.61|28276.61|28276.61|28276.61|0
1643283280000|2022-01-27 11:34:40|28276.01|28276.01|28276.01|28276.01|28276.01|28276.01|28276.01|28276.01|0
1643283300000|2022-01-27 11:35:00|28272.47|28272.47|28276.01|28276.01|28276.01|28276.01|28272.47|28272.47|0
1643283330000|2022-01-27 11:35:30|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|0
1643283340000|2022-01-27 11:35:40|28279.54|28279.54|28279.54|28279.54|28279.54|28279.54|28279.54|28279.54|0
1643283360000|2022-01-27 11:36:00|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|0
1643283370000|2022-01-27 11:36:10|28284.28|28284.28|28284.28|28284.28|28284.28|28284.28|28284.28|28284.28|0
1643283380000|2022-01-27 11:36:20|28287.81|28287.81|28287.81|28287.81|28287.81|28287.81|28287.81|28287.81|0
1643283390000|2022-01-27 11:36:30|28280.74|28280.74|28280.74|28280.74|28280.74|28280.74|28280.74|28280.74|0
1643283420000|2022-01-27 11:37:00|28284.28|28284.28|28284.28|28284.28|28284.28|28284.28|28284.28|28284.28|0
1643283430000|2022-01-27 11:37:10|28283.87|28283.87|28283.87|28283.87|28283.87|28283.87|28283.87|28283.87|0
1643283440000|2022-01-27 11:37:20|28280.33|28280.33|28269.73|28269.73|28280.33|28280.33|28269.73|28269.73|0
1643283460000|2022-01-27 11:37:40|28266.19|28266.19|28266.19|28266.19|28266.19|28266.19|28266.19|28266.19|0
1643283480000|2022-01-27 11:38:00|28259.12|28259.12|28259.12|28259.12|28259.12|28259.12|28259.12|28259.12|0
1643283520000|2022-01-27 11:38:40|28258.52|28258.52|28258.52|28258.52|28258.52|28258.52|28258.52|28258.52|0
1643283580000|2022-01-27 11:39:40|28272.66|28272.66|28269.54|28269.54|28272.66|28272.66|28269.13|28269.13|0
1643283590000|2022-01-27 11:39:50|28269.13|28269.13|28269.61|28269.61|28269.61|28269.61|28269.13|28269.13|0
1643283610000|2022-01-27 11:40:10|28276.68|28276.68|28276.68|28276.68|28276.68|28276.68|28276.68|28276.68|0
1643283640000|2022-01-27 11:40:40|28269.61|28269.61|28259.01|28259.01|28269.61|28269.61|28251.94|28251.94|0
1643283650000|2022-01-27 11:40:50|28255.47|28255.47|28255.47|28255.47|28255.47|28255.47|28255.47|28255.47|0
1643283680000|2022-01-27 11:41:20|28254.87|28254.87|28254.27|28254.27|28254.87|28254.87|28254.27|28254.27|0
1643283710000|2022-01-27 11:41:50|28261.34|28261.34|28254.27|28254.27|28261.34|28261.34|28254.27|28254.27|0
1643283720000|2022-01-27 11:42:00|28253.79|28253.79|28265.59|28265.59|28267.93|28267.93|28253.79|28253.79|0
1643283730000|2022-01-27 11:42:10|28269.13|28269.13|28269.13|28269.13|28269.13|28269.13|28269.13|28269.13|0
1643283800000|2022-01-27 11:43:20|28265.59|28265.59|28269.13|28269.13|28269.13|28269.13|28265.59|28265.59|0
1643283810000|2022-01-27 11:43:30|28269.54|28269.54|28269.54|28269.54|28269.54|28269.54|28269.54|28269.54|0
1643283820000|2022-01-27 11:43:40|28269.95|28269.95|28269.95|28269.95|28273.48|28273.48|28266.41|28266.41|0
1643283860000|2022-01-27 11:44:20|28270.36|28270.36|28270.36|28270.36|28270.36|28270.36|28270.36|28270.36|0
1643283870000|2022-01-27 11:44:30|28266.82|28266.82|28259.75|28259.75|28266.82|28266.82|28259.75|28259.75|0
1643283910000|2022-01-27 11:45:10|28249.15|28249.15|28256.22|28256.22|28256.22|28256.22|28249.15|28249.15|0
1643283920000|2022-01-27 11:45:20|28256.7|28256.7|28263.77|28263.77|28263.77|28263.77|28256.7|28256.7|0
1643283930000|2022-01-27 11:45:30|28260.24|28260.24|28260.24|28260.24|28260.24|28260.24|28260.24|28260.24|0
1643283960000|2022-01-27 11:46:00|28253.17|28253.17|28251.96|28251.96|28253.17|28253.17|28251.96|28251.96|0
1643283970000|2022-01-27 11:46:10|28237.83|28237.83|28237.83|28237.83|28237.83|28237.83|28237.83|28237.83|0
1643283990000|2022-01-27 11:46:30|28237.22|28237.22|28236.62|28236.62|28237.22|28237.22|28236.62|28236.62|0
1643284010000|2022-01-27 11:46:50|28233.09|28233.09|28240.16|28240.16|28240.16|28240.16|28233.09|28233.09|0
1643284030000|2022-01-27 11:47:10|28236.62|28236.62|28243.69|28243.69|28243.69|28243.69|28236.62|28236.62|0
1643284100000|2022-01-27 11:48:20|28244.9|28244.9|28258.43|28258.43|28258.43|28258.43|28244.29|28244.29|0
1643284130000|2022-01-27 11:48:50|28261.97|28261.97|28265.5|28265.5|28265.5|28265.5|28261.97|28261.97|0
1643284140000|2022-01-27 11:49:00|28272.57|28272.57|28272.57|28272.57|28272.57|28272.57|28272.57|28272.57|0
1643284170000|2022-01-27 11:49:30|28258.43|28258.43|28258.43|28258.43|28258.43|28258.43|28258.43|28258.43|0
1643284210000|2022-01-27 11:50:10|28272.57|28272.57|28269.64|28269.64|28272.57|28272.57|28269.04|28269.04|0
1643284220000|2022-01-27 11:50:20|28273.17|28273.17|28274.38|28274.38|28274.38|28274.38|28273.17|28273.17|0
1643284230000|2022-01-27 11:50:30|28274.98|28274.98|28278.51|28278.51|28282.05|28282.05|28274.98|28274.98|0
1643284270000|2022-01-27 11:51:10|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|0
1643284310000|2022-01-27 11:51:50|28281.64|28281.64|28281.64|28281.64|28281.64|28281.64|28281.64|28281.64|0
1643284360000|2022-01-27 11:52:40|28274.57|28274.57|28274.57|28274.57|28274.57|28274.57|28274.57|28274.57|0
1643284370000|2022-01-27 11:52:50|28271.03|28271.03|28271.03|28271.03|28274.57|28274.57|28271.03|28271.03|0
1643284430000|2022-01-27 11:53:50|28271.63|28271.63|28271.63|28271.63|28271.63|28271.63|28268.1|28268.1|0
1643284440000|2022-01-27 11:54:00|28268.1|28268.1|28268.1|28268.1|28268.1|28268.1|28268.1|28268.1|0
1643284500000|2022-01-27 11:55:00|28264.56|28264.56|28264.56|28264.56|28264.56|28264.56|28264.56|28264.56|0
1643284510000|2022-01-27 11:55:10|28264.08|28264.08|28264.08|28264.08|28264.08|28264.08|28264.08|28264.08|0
1643284530000|2022-01-27 11:55:30|28264.49|28264.49|28264.49|28264.49|28264.49|28264.49|28264.49|28264.49|0
1643284550000|2022-01-27 11:55:50|28257.42|28257.42|28253.88|28253.88|28257.42|28257.42|28253.88|28253.88|0
1643284560000|2022-01-27 11:56:00|28250.35|28250.35|28250.35|28250.35|28250.35|28250.35|28250.35|28250.35|0
1643284580000|2022-01-27 11:56:20|28249.15|28249.15|28246.04|28246.04|28249.15|28249.15|28246.04|28246.04|0
1643284590000|2022-01-27 11:56:30|28247.24|28247.24|28246.26|28246.26|28247.24|28247.24|28245.44|28245.44|0
1643284610000|2022-01-27 11:56:50|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|28249.8|0
1643284650000|2022-01-27 11:57:30|28253.33|28253.33|28253.33|28253.33|28253.33|28253.33|28253.33|28253.33|0
1643284670000|2022-01-27 11:57:50|28252.73|28252.73|28252.73|28252.73|28252.73|28252.73|28252.73|28252.73|0
1643284680000|2022-01-27 11:58:00|28252.13|28252.13|28263.93|28263.93|28263.93|28263.93|28252.13|28252.13|0
1643284690000|2022-01-27 11:58:10|28260.4|28260.4|28260.4|28260.4|28260.4|28260.4|28260.4|28260.4|0
1643284750000|2022-01-27 11:59:10|28256.86|28256.86|28256.86|28256.86|28256.86|28256.86|28256.86|28256.86|0
1643284790000|2022-01-27 11:59:50|28260.4|28260.4|28263.93|28263.93|28263.93|28263.93|28260.4|28260.4|0
1643284800000|2022-01-27 12:00:00|28264.66|28264.66|28276.88|28276.88|28276.88|28276.88|28264.66|28264.66|0
1643284820000|2022-01-27 12:00:20|28273.34|28273.34|28273.34|28273.34|28273.34|28273.34|28269.81|28269.81|0
1643284890000|2022-01-27 12:01:30|28275.8|28275.8|28276.21|28276.21|28276.21|28276.21|28275.39|28275.39|0
1643284910000|2022-01-27 12:01:50|28276.62|28276.62|28276.62|28276.62|28276.62|28276.62|28276.62|28276.62|0
1643284920000|2022-01-27 12:02:00|28275.8|28275.8|28264.79|28264.79|28275.8|28275.8|28264.79|28264.79|0
1643284940000|2022-01-27 12:02:20|28261.85|28261.85|28258.32|28258.32|28261.85|28261.85|28258.32|28258.32|0
1643284960000|2022-01-27 12:02:40|28258.73|28258.73|28280.95|28280.95|28280.95|28280.95|28258.73|28258.73|0
1643284970000|2022-01-27 12:02:50|28288.02|28288.02|28280.95|28280.95|28288.02|28288.02|28280.95|28280.95|0
1643285000000|2022-01-27 12:03:20|28273.88|28273.88|28277.41|28277.41|28277.41|28277.41|28273.88|28273.88|0
1643285030000|2022-01-27 12:03:50|28270.34|28270.34|28266.21|28266.21|28270.34|28270.34|28266.21|28266.21|0
1643285060000|2022-01-27 12:04:20|28265.61|28265.61|28265.61|28265.61|28265.61|28265.61|28265.61|28265.61|0
1643285080000|2022-01-27 12:04:40|28269.14|28269.14|28269.14|28269.14|28269.14|28269.14|28269.14|28269.14|0
1643285090000|2022-01-27 12:04:50|28272.68|28272.68|28276.21|28276.21|28276.21|28276.21|28272.68|28272.68|0
1643285170000|2022-01-27 12:06:10|28269.14|28269.14|28269.14|28269.14|28269.14|28269.14|28269.14|28269.14|0
1643285200000|2022-01-27 12:06:40|28269.55|28269.55|28269.55|28269.55|28269.55|28269.55|28269.55|28269.55|0
1643285230000|2022-01-27 12:07:10|28280.16|28280.16|28280.16|28280.16|28280.16|28280.16|28280.16|28280.16|0
1643285250000|2022-01-27 12:07:30|28280.76|28280.76|28280.76|28280.76|28280.76|28280.76|28280.76|28280.76|0
1643285260000|2022-01-27 12:07:40|28281.36|28281.36|28281.36|28281.36|28281.36|28281.36|28281.36|28281.36|0
1643285270000|2022-01-27 12:07:50|28277.22|28277.22|28273.69|28273.69|28277.22|28277.22|28273.69|28273.69|0
1643285290000|2022-01-27 12:08:10|28270.15|28270.15|28270.15|28270.15|28270.15|28270.15|28270.15|28270.15|0
1643285300000|2022-01-27 12:08:20|28277.22|28277.22|28269.33|28269.33|28277.22|28277.22|28266.62|28266.62|0
1643285310000|2022-01-27 12:08:30|28262.26|28262.26|28262.26|28262.26|28262.26|28262.26|28262.26|28262.26|0
1643285340000|2022-01-27 12:09:00|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|0
1643285360000|2022-01-27 12:09:20|28258.32|28258.32|28244.18|28244.18|28258.32|28258.32|28244.18|28244.18|0
1643285380000|2022-01-27 12:09:40|28240.64|28240.64|28240.64|28240.64|28240.64|28240.64|28240.64|28240.64|0
1643285390000|2022-01-27 12:09:50|28247.71|28247.71|28247.71|28247.71|28247.71|28247.71|28247.71|28247.71|0
1643285400000|2022-01-27 12:10:00|28244.18|28244.18|28244.78|28244.78|28244.78|28244.78|28244.18|28244.18|0
1643285410000|2022-01-27 12:10:10|28255.38|28255.38|28255.38|28255.38|28255.38|28255.38|28255.38|28255.38|0
1643285440000|2022-01-27 12:10:40|28258.92|28258.92|28265.99|28265.99|28265.99|28265.99|28258.92|28258.92|0
1643285450000|2022-01-27 12:10:50|28266.4|28266.4|28266.4|28266.4|28266.4|28266.4|28266.4|28266.4|0
1643285460000|2022-01-27 12:11:00|28262.86|28262.86|28262.86|28262.86|28262.86|28262.86|28262.86|28262.86|0
1643285510000|2022-01-27 12:11:50|28266.4|28266.4|28266.4|28266.4|28266.4|28266.4|28266.4|28266.4|0
1643285520000|2022-01-27 12:12:00|28262.86|28262.86|28262.86|28262.86|28262.86|28262.86|28262.86|28262.86|0
1643285530000|2022-01-27 12:12:10|28259.33|28259.33|28259.33|28259.33|28259.33|28259.33|28259.33|28259.33|0
1643285560000|2022-01-27 12:12:40|28262.86|28262.86|28259.33|28259.33|28262.86|28262.86|28259.33|28259.33|0
1643285610000|2022-01-27 12:13:30|28255.79|28255.79|28255.79|28255.79|28255.79|28255.79|28255.79|28255.79|0
1643285660000|2022-01-27 12:14:20|28252.26|28252.26|28252.26|28252.26|28252.26|28252.26|28252.26|28252.26|0
1643285670000|2022-01-27 12:14:30|28252.86|28252.86|28252.86|28252.86|28252.86|28252.86|28252.86|28252.86|0
1643285680000|2022-01-27 12:14:40|28259.93|28259.93|28259.93|28259.93|28259.93|28259.93|28259.93|28259.93|0
1643285710000|2022-01-27 12:15:10|28267|28267|28263.46|28263.46|28267|28267|28259.93|28259.93|0
1643285730000|2022-01-27 12:15:30|28267|28267|28267|28267|28267|28267|28267|28267|0
1643285750000|2022-01-27 12:15:50|28263.46|28263.46|28259.93|28259.93|28263.46|28263.46|28259.93|28259.93|0
1643285770000|2022-01-27 12:16:10|28259.52|28259.52|28259.52|28259.52|28259.52|28259.52|28259.52|28259.52|0
1643285780000|2022-01-27 12:16:20|28255.98|28255.98|28248.91|28248.91|28255.98|28255.98|28248.91|28248.91|0
1643285880000|2022-01-27 12:18:00|28259.52|28259.52|28259.93|28259.93|28259.93|28259.93|28259.52|28259.52|0
1643285900000|2022-01-27 12:18:20|28263.46|28263.46|28263.46|28263.46|28263.46|28263.46|28263.46|28263.46|0
1643285960000|2022-01-27 12:19:20|28256.39|28256.39|28252.86|28252.86|28256.39|28256.39|28252.86|28252.86|0
1643285970000|2022-01-27 12:19:30|28249.32|28249.32|28249.32|28249.32|28249.32|28249.32|28249.32|28249.32|0
1643286060000|2022-01-27 12:21:00|28252.86|28252.86|28252.86|28252.86|28252.86|28252.86|28252.86|28252.86|0
1643286080000|2022-01-27 12:21:20|28259.93|28259.93|28259.93|28259.93|28259.93|28259.93|28259.93|28259.93|0
1643286100000|2022-01-27 12:21:40|28256.39|28256.39|28256.39|28256.39|28256.39|28256.39|28256.39|28256.39|0
1643286150000|2022-01-27 12:22:30|28255.79|28255.79|28248.72|28248.72|28255.79|28255.79|28248.72|28248.72|0
1643286160000|2022-01-27 12:22:40|28241.65|28241.65|28241.65|28241.65|28241.65|28241.65|28241.65|28241.65|0
1643286170000|2022-01-27 12:22:50|28240.83|28240.83|28239.99|28239.99|28240.83|28240.83|28239.99|28239.99|0
1643286180000|2022-01-27 12:23:00|28225.85|28225.85|28220.51|28220.51|28225.85|28225.85|28220.51|28220.51|0
1643286190000|2022-01-27 12:23:10|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|0
1643286200000|2022-01-27 12:23:20|28213.44|28213.44|28209.91|28209.91|28213.44|28213.44|28209.91|28209.91|0
1643286220000|2022-01-27 12:23:40|28202.84|28202.84|28209.91|28209.91|28209.91|28209.91|28202.84|28202.84|0
1643286240000|2022-01-27 12:24:00|28213.44|28213.44|28213.44|28213.44|28213.44|28213.44|28213.44|28213.44|0
1643286330000|2022-01-27 12:25:30|28209.91|28209.91|28216.98|28216.98|28216.98|28216.98|28209.91|28209.91|0
1643286350000|2022-01-27 12:25:50|28209.91|28209.91|28206.37|28206.37|28209.91|28209.91|28206.37|28206.37|0
1643286360000|2022-01-27 12:26:00|28213.44|28213.44|28213.44|28213.44|28213.44|28213.44|28213.44|28213.44|0
1643286370000|2022-01-27 12:26:10|28220.51|28220.51|28221.11|28221.11|28221.11|28221.11|28220.51|28220.51|0
1643286400000|2022-01-27 12:26:40|28221.72|28221.72|28221.72|28221.72|28221.72|28221.72|28221.72|28221.72|0
1643286440000|2022-01-27 12:27:20|28221.11|28221.11|28245.26|28245.26|28245.26|28245.26|28220.51|28220.51|0
1643286470000|2022-01-27 12:27:50|28244.85|28244.85|28246.49|28246.49|28246.49|28246.49|28244.85|28244.85|0
1643286480000|2022-01-27 12:28:00|28232.35|28232.35|28228.81|28228.81|28232.35|28232.35|28228.81|28228.81|0
1643286540000|2022-01-27 12:29:00|28225.28|28225.28|28228.81|28228.81|28228.81|28228.81|28225.28|28225.28|0
1643286550000|2022-01-27 12:29:10|28225.28|28225.28|28221.74|28221.74|28225.28|28225.28|28221.74|28221.74|0
1643286560000|2022-01-27 12:29:20|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|28218.21|0
1643286600000|2022-01-27 12:30:00|28225.28|28225.28|28224.46|28224.46|28225.28|28225.28|28224.46|28224.46|0
1643286640000|2022-01-27 12:30:40|28227.99|28227.99|28227.99|28227.99|28227.99|28227.99|28227.99|28227.99|0
1643286670000|2022-01-27 12:31:10|28229.2|28229.2|28229.2|28229.2|28229.2|28229.2|28229.2|28229.2|0
1643286710000|2022-01-27 12:31:50|28225.66|28225.66|28229.2|28229.2|28229.2|28229.2|28225.66|28225.66|0
1643286720000|2022-01-27 12:32:00|28228.38|28228.38|28228.38|28228.38|28228.38|28228.38|28228.38|28228.38|0
1643286730000|2022-01-27 12:32:10|28224.84|28224.84|28224.84|28224.84|28224.84|28224.84|28224.84|28224.84|0
1643286740000|2022-01-27 12:32:20|28228.38|28228.38|28228.38|28228.38|28228.38|28228.38|28228.38|28228.38|0
1643286790000|2022-01-27 12:33:10|28224.84|28224.84|28217.17|28217.17|28224.84|28224.84|28217.17|28217.17|0
1643286800000|2022-01-27 12:33:20|28213.64|28213.64|28213.64|28213.64|28213.64|28213.64|28213.64|28213.64|0
1643286810000|2022-01-27 12:33:30|28213.23|28213.23|28209.69|28209.69|28213.23|28213.23|28209.69|28209.69|0
1643286850000|2022-01-27 12:34:10|28213.23|28213.23|28209.69|28209.69|28216.76|28216.76|28209.69|28209.69|0
1643286860000|2022-01-27 12:34:20|28199.09|28199.09|28199.09|28199.09|28199.09|28199.09|28199.09|28199.09|0
1643286870000|2022-01-27 12:34:30|28195.55|28195.55|28185.36|28185.36|28195.55|28195.55|28184.95|28184.95|0
1643286880000|2022-01-27 12:34:40|28184.76|28184.76|28184.15|28184.15|28184.76|28184.76|28184.15|28184.15|0
1643286890000|2022-01-27 12:34:50|28173.55|28173.55|28172.82|28172.82|28173.55|28173.55|28172.82|28172.82|0
1643286920000|2022-01-27 12:35:20|28183.43|28183.43|28183.43|28183.43|28183.43|28183.43|28183.43|28183.43|0
1643286930000|2022-01-27 12:35:30|28179.89|28179.89|28183.43|28183.43|28183.43|28183.43|28179.89|28179.89|0
1643286960000|2022-01-27 12:36:00|28179.89|28179.89|28179.89|28179.89|28179.89|28179.89|28179.89|28179.89|0
1643287000000|2022-01-27 12:36:40|28186.96|28186.96|28183.43|28183.43|28186.96|28186.96|28183.43|28183.43|0
1643287010000|2022-01-27 12:36:50|28179.89|28179.89|28183.43|28183.43|28183.43|28183.43|28179.89|28179.89|0
1643287030000|2022-01-27 12:37:10|28184.03|28184.03|28184.03|28184.03|28184.03|28184.03|28184.03|28184.03|0
1643287050000|2022-01-27 12:37:30|28187.56|28187.56|28184.03|28184.03|28187.56|28187.56|28184.03|28184.03|0
1643287070000|2022-01-27 12:37:50|28198.17|28198.17|28198.17|28198.17|28198.17|28198.17|28198.17|28198.17|0
1643287080000|2022-01-27 12:38:00|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|0
1643287110000|2022-01-27 12:38:30|28222.91|28222.91|28222.91|28222.91|28222.91|28222.91|28222.91|28222.91|0
1643287120000|2022-01-27 12:38:40|28219.38|28219.38|28219.79|28219.79|28219.79|28219.79|28219.38|28219.38|0
1643287140000|2022-01-27 12:39:00|28220.39|28220.39|28220.39|28220.39|28220.39|28220.39|28220.39|28220.39|0
1643287160000|2022-01-27 12:39:20|28216.85|28216.85|28209.78|28209.78|28216.85|28216.85|28209.78|28209.78|0
1643287170000|2022-01-27 12:39:30|28216.85|28216.85|28216.85|28216.85|28216.85|28216.85|28216.85|28216.85|0
1643287190000|2022-01-27 12:39:50|28227.46|28227.46|28227.46|28227.46|28227.46|28227.46|28227.46|28227.46|0
1643287200000|2022-01-27 12:40:00|28230.99|28230.99|28230.99|28230.99|28230.99|28230.99|28230.99|28230.99|0
1643287260000|2022-01-27 12:41:00|28245.13|28245.13|28245.13|28245.13|28245.13|28245.13|28245.13|28245.13|0
1643287320000|2022-01-27 12:42:00|28252.2|28252.2|28252.2|28252.2|28252.2|28252.2|28252.2|28252.2|0
1643287330000|2022-01-27 12:42:10|28248.67|28248.67|28248.67|28248.67|28248.67|28248.67|28248.67|28248.67|0
1643287380000|2022-01-27 12:43:00|28255.74|28255.74|28255.74|28255.74|28255.74|28255.74|28255.74|28255.74|0
1643287390000|2022-01-27 12:43:10|28262.81|28262.81|28262.81|28262.81|28262.81|28262.81|28262.81|28262.81|0
1643287420000|2022-01-27 12:43:40|28265.21|28265.21|28291.59|28291.59|28291.59|28291.59|28265.21|28265.21|0
1643287460000|2022-01-27 12:44:20|28284.52|28284.52|28284.52|28284.52|28284.52|28284.52|28284.52|28284.52|0
1643287470000|2022-01-27 12:44:30|28280.99|28280.99|28270.39|28270.39|28280.99|28280.99|28270.39|28270.39|0
1643287490000|2022-01-27 12:44:50|28259.78|28259.78|28259.78|28259.78|28259.78|28259.78|28259.78|28259.78|0
1643287510000|2022-01-27 12:45:10|28260.38|28260.38|28260.38|28260.38|28260.38|28260.38|28260.38|28260.38|0
1643287570000|2022-01-27 12:46:10|28274.52|28274.52|28274.52|28274.52|28274.52|28274.52|28274.52|28274.52|0
1643287580000|2022-01-27 12:46:20|28278.06|28278.06|28278.06|28278.06|28278.06|28278.06|28278.06|28278.06|0
1643287610000|2022-01-27 12:46:50|28274.52|28274.52|28276.32|28276.32|28276.32|28276.32|28274.52|28274.52|0
1643287630000|2022-01-27 12:47:10|28277.53|28277.53|28284.59|28284.59|28284.59|28284.59|28277.53|28277.53|0
1643287640000|2022-01-27 12:47:20|28295.2|28295.2|28295.2|28295.2|28295.2|28295.2|28295.2|28295.2|0
1643287650000|2022-01-27 12:47:30|28298.73|28298.73|28295.2|28295.2|28298.73|28298.73|28295.2|28295.2|0
1643287680000|2022-01-27 12:48:00|28298.73|28298.73|28295.2|28295.2|28298.73|28298.73|28295.2|28295.2|0
1643287690000|2022-01-27 12:48:10|28298.73|28298.73|28298.73|28298.73|28298.73|28298.73|28298.73|28298.73|0
1643287720000|2022-01-27 12:48:40|28299.34|28299.34|28299.34|28299.34|28299.34|28299.34|28299.34|28299.34|0
1643287730000|2022-01-27 12:48:50|28295.8|28295.8|28306.41|28306.41|28306.41|28306.41|28295.8|28295.8|0
1643287740000|2022-01-27 12:49:00|28295.8|28295.8|28295.2|28295.2|28295.8|28295.8|28295.2|28295.2|0
1643287790000|2022-01-27 12:49:50|28302.27|28302.27|28302.27|28302.27|28302.27|28302.27|28302.27|28302.27|0
1643287800000|2022-01-27 12:50:00|28312.87|28312.87|28316.41|28316.41|28316.41|28316.41|28312.87|28312.87|0
1643287820000|2022-01-27 12:50:20|28319.94|28319.94|28319.94|28319.94|28319.94|28319.94|28319.94|28319.94|0
1643287830000|2022-01-27 12:50:30|28319.34|28319.34|28319.34|28319.34|28319.34|28319.34|28319.34|28319.34|0
1643287840000|2022-01-27 12:50:40|28326.41|28326.41|28333.48|28333.48|28333.48|28333.48|28326.41|28326.41|0
1643287850000|2022-01-27 12:50:50|28332.88|28332.88|28332.88|28332.88|28332.88|28332.88|28332.88|28332.88|0
1643287860000|2022-01-27 12:51:00|28318.74|28318.74|28318.74|28318.74|28318.74|28318.74|28318.74|28318.74|0
1643287910000|2022-01-27 12:51:50|28329.35|28329.35|28336.42|28336.42|28336.42|28336.42|28329.35|28329.35|0
1643287920000|2022-01-27 12:52:00|28343.49|28343.49|28354.69|28354.69|28354.69|28354.69|28343.49|28343.49|0
1643287930000|2022-01-27 12:52:10|28355.29|28355.29|28351.76|28351.76|28355.29|28355.29|28351.76|28351.76|0
1643287940000|2022-01-27 12:52:20|28352.17|28352.17|28353.79|28353.79|28353.79|28353.79|28352.17|28352.17|0
1643287950000|2022-01-27 12:52:30|28354.39|28354.39|28354.39|28354.39|28354.39|28354.39|28354.39|28354.39|0
1643287970000|2022-01-27 12:52:50|28361.46|28361.46|28361.46|28361.46|28361.46|28361.46|28361.46|28361.46|0
1643287980000|2022-01-27 12:53:00|28364.99|28364.99|28364.99|28364.99|28364.99|28364.99|28364.99|28364.99|0
1643288060000|2022-01-27 12:54:20|28368.53|28368.53|28368.53|28368.53|28368.53|28368.53|28368.53|28368.53|0
1643288090000|2022-01-27 12:54:50|28375.6|28375.6|28375.6|28375.6|28375.6|28375.6|28375.6|28375.6|0
1643288100000|2022-01-27 12:55:00|28386.2|28386.2|28386.2|28386.2|28386.2|28386.2|28386.2|28386.2|0
1643288130000|2022-01-27 12:55:30|28396.81|28396.81|28403.88|28403.88|28403.88|28403.88|28396.81|28396.81|0
1643288150000|2022-01-27 12:55:50|28396.81|28396.81|28389.74|28389.74|28396.81|28396.81|28389.74|28389.74|0
1643288160000|2022-01-27 12:56:00|28382.67|28382.67|28382.67|28382.67|28382.67|28382.67|28382.67|28382.67|0
1643288190000|2022-01-27 12:56:30|28375.6|28375.6|28375.6|28375.6|28375.6|28375.6|28375.6|28375.6|0
1643288200000|2022-01-27 12:56:40|28379.13|28379.13|28379.13|28379.13|28379.13|28379.13|28379.13|28379.13|0
1643288230000|2022-01-27 12:57:10|28386.2|28386.2|28386.2|28386.2|28386.2|28386.2|28386.2|28386.2|0
1643288280000|2022-01-27 12:58:00|28382.67|28382.67|28382.67|28382.67|28382.67|28382.67|28382.67|28382.67|0
1643288290000|2022-01-27 12:58:10|28386.2|28386.2|28386.2|28386.2|28386.2|28386.2|28386.2|28386.2|0
1643288310000|2022-01-27 12:58:30|28389.74|28389.74|28389.74|28389.74|28389.74|28389.74|28389.74|28389.74|0
1643288340000|2022-01-27 12:59:00|28386.2|28386.2|28385.6|28385.6|28386.2|28386.2|28385.6|28385.6|0
1643288350000|2022-01-27 12:59:10|28389.14|28389.14|28389.14|28389.14|28389.14|28389.14|28389.14|28389.14|0
1643288380000|2022-01-27 12:59:40|28389.38|28389.38|28389.38|28389.38|28389.38|28389.38|28389.38|28389.38|0
1643288390000|2022-01-27 12:59:50|28389.14|28389.14|28389.14|28389.14|28389.14|28389.14|28389.14|28389.14|0
1643288400000|2022-01-27 13:00:00|28396.21|28396.21|28406.57|28406.57|28413.88|28413.88|28396.21|28396.21|0
1643288410000|2022-01-27 13:00:10|28424.24|28424.24|28427.78|28427.78|28427.78|28427.78|28424.24|28424.24|0
1643288430000|2022-01-27 13:00:30|28431.31|28431.31|28438.38|28438.38|28438.38|28438.38|28431.31|28431.31|0
1643288480000|2022-01-27 13:01:20|28431.31|28431.31|28430.83|28430.83|28431.31|28431.31|28430.83|28430.83|0
1643288500000|2022-01-27 13:01:40|28420.22|28420.22|28420.22|28420.22|28420.22|28420.22|28420.22|28420.22|0
1643288630000|2022-01-27 13:03:50|28420.83|28420.83|28434.97|28434.97|28434.97|28434.97|28420.83|28420.83|0
1643288640000|2022-01-27 13:04:00|28435.57|28435.57|28428.5|28428.5|28435.57|28435.57|28428.5|28428.5|0
1643288650000|2022-01-27 13:04:10|28424.96|28424.96|28424.96|28424.96|28424.96|28424.96|28424.96|28424.96|0
1643288660000|2022-01-27 13:04:20|28421.43|28421.43|28422.03|28422.03|28422.03|28422.03|28421.43|28421.43|0
1643288670000|2022-01-27 13:04:30|28418.49|28418.49|28418.49|28418.49|28418.49|28418.49|28418.49|28418.49|0
1643288700000|2022-01-27 13:05:00|28425.56|28425.56|28422.03|28422.03|28425.56|28425.56|28422.03|28422.03|0
1643288720000|2022-01-27 13:05:20|28429.1|28429.1|28429.1|28429.1|28429.1|28429.1|28429.1|28429.1|0
1643288770000|2022-01-27 13:06:10|28446.77|28446.77|28450.31|28450.31|28450.31|28450.31|28446.77|28446.77|0
1643288800000|2022-01-27 13:06:40|28457.38|28457.38|28457.38|28457.38|28457.38|28457.38|28457.38|28457.38|0
1643288840000|2022-01-27 13:07:20|28464.45|28464.45|28464.45|28464.45|28464.45|28464.45|28464.45|28464.45|0
1643288890000|2022-01-27 13:08:10|28471.52|28471.52|28464.45|28464.45|28471.52|28471.52|28460.91|28460.91|0
1643288910000|2022-01-27 13:08:30|28467.98|28467.98|28470.38|28470.38|28470.38|28470.38|28467.98|28467.98|0
1643288920000|2022-01-27 13:08:40|28477.45|28477.45|28477.45|28477.45|28477.45|28477.45|28477.45|28477.45|0
1643288930000|2022-01-27 13:08:50|28478.42|28478.42|28478.42|28478.42|28478.42|28478.42|28478.42|28478.42|0
1643288970000|2022-01-27 13:09:30|28477.94|28477.94|28477.94|28477.94|28477.94|28477.94|28477.94|28477.94|0
1643289010000|2022-01-27 13:10:10|28495.61|28495.61|28499.15|28499.15|28499.15|28499.15|28495.61|28495.61|0
1643289020000|2022-01-27 13:10:20|28495.61|28495.61|28495.61|28495.61|28495.61|28495.61|28495.61|28495.61|0
1643289040000|2022-01-27 13:10:40|28509.75|28509.75|28509.75|28509.75|28509.75|28509.75|28509.75|28509.75|0
1643289050000|2022-01-27 13:10:50|28516.82|28516.82|28516.82|28516.82|28520.36|28520.36|28516.82|28516.82|0
1643289060000|2022-01-27 13:11:00|28509.75|28509.75|28516.82|28516.82|28516.82|28516.82|28509.75|28509.75|0
1643289070000|2022-01-27 13:11:10|28499.15|28499.15|28495.61|28495.61|28499.15|28499.15|28495.61|28495.61|0
1643289080000|2022-01-27 13:11:20|28488.54|28488.54|28492.08|28492.08|28492.08|28492.08|28488.54|28488.54|0
1643289120000|2022-01-27 13:12:00|28499.15|28499.15|28499.15|28499.15|28499.15|28499.15|28499.15|28499.15|0
1643289140000|2022-01-27 13:12:20|28509.75|28509.75|28509.75|28509.75|28509.75|28509.75|28509.75|28509.75|0
1643289150000|2022-01-27 13:12:30|28513.29|28513.29|28509.75|28509.75|28513.29|28513.29|28509.75|28509.75|0
1643289190000|2022-01-27 13:13:10|28506.22|28506.22|28506.22|28506.22|28506.22|28506.22|28506.22|28506.22|0
1643289200000|2022-01-27 13:13:20|28495.61|28495.61|28495.61|28495.61|28495.61|28495.61|28495.61|28495.61|0
1643289230000|2022-01-27 13:13:50|28496.43|28496.43|28496.43|28496.43|28496.43|28496.43|28496.43|28496.43|0
1643289240000|2022-01-27 13:14:00|28495.83|28495.83|28520.58|28520.58|28520.58|28520.58|28495.83|28495.83|0
1643289260000|2022-01-27 13:14:20|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|28517.04|0
1643289270000|2022-01-27 13:14:30|28531.18|28531.18|28531.18|28531.18|28534.72|28534.72|28531.18|28531.18|0
1643289290000|2022-01-27 13:14:50|28534.72|28534.72|28541.79|28541.79|28541.79|28541.79|28534.72|28534.72|0
1643289300000|2022-01-27 13:15:00|28541.38|28541.38|28540.77|28540.77|28541.38|28541.38|28540.77|28540.77|0
1643289310000|2022-01-27 13:15:10|28526.64|28526.64|28519.57|28519.57|28526.64|28526.64|28519.57|28519.57|0
1643289320000|2022-01-27 13:15:20|28523.1|28523.1|28516.03|28516.03|28523.1|28523.1|28516.03|28516.03|0
1643289340000|2022-01-27 13:15:40|28526.64|28526.64|28526.64|28526.64|28526.64|28526.64|28526.64|28526.64|0
1643289350000|2022-01-27 13:15:50|28512.5|28512.5|28512.5|28512.5|28512.5|28512.5|28512.5|28512.5|0
1643289360000|2022-01-27 13:16:00|28511.89|28511.89|28511.89|28511.89|28511.89|28511.89|28511.89|28511.89|0
1643289380000|2022-01-27 13:16:20|28518.96|28518.96|28518.96|28518.96|28518.96|28518.96|28518.96|28518.96|0
1643289400000|2022-01-27 13:16:40|28508.36|28508.36|28508.36|28508.36|28508.36|28508.36|28508.36|28508.36|0
1643289420000|2022-01-27 13:17:00|28504.82|28504.82|28480.08|28480.08|28504.82|28504.82|28480.08|28480.08|0
1643289430000|2022-01-27 13:17:10|28483.62|28483.62|28483.62|28483.62|28483.62|28483.62|28483.62|28483.62|0
1643289460000|2022-01-27 13:17:40|28480.08|28480.08|28480.08|28480.08|28480.08|28480.08|28480.08|28480.08|0
1643289470000|2022-01-27 13:17:50|28479.48|28479.48|28479.48|28479.48|28479.48|28479.48|28479.48|28479.48|0
1643289480000|2022-01-27 13:18:00|28475.94|28475.94|28475.94|28475.94|28475.94|28475.94|28475.94|28475.94|0
1643289520000|2022-01-27 13:18:40|28476.55|28476.55|28476.55|28476.55|28476.55|28476.55|28476.55|28476.55|0
1643289540000|2022-01-27 13:19:00|28477.15|28477.15|28477.15|28477.15|28477.15|28477.15|28477.15|28477.15|0
1643289580000|2022-01-27 13:19:40|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|0
1643289590000|2022-01-27 13:19:50|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|28519.57|0
1643289600000|2022-01-27 13:20:00|28523.1|28523.1|28523.1|28523.1|28523.1|28523.1|28523.1|28523.1|0
1643289610000|2022-01-27 13:20:10|28533.71|28533.71|28526.64|28526.64|28533.71|28533.71|28526.64|28526.64|0
1643289620000|2022-01-27 13:20:20|28516.03|28516.03|28516.03|28516.03|28516.03|28516.03|28516.03|28516.03|0
1643289660000|2022-01-27 13:21:00|28512.5|28512.5|28512.5|28512.5|28512.5|28512.5|28512.5|28512.5|0
1643289670000|2022-01-27 13:21:10|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|0
1643289680000|2022-01-27 13:21:20|28501.89|28501.89|28501.89|28501.89|28501.89|28501.89|28501.89|28501.89|0
1643289690000|2022-01-27 13:21:30|28512.5|28512.5|28512.5|28512.5|28512.5|28512.5|28512.5|28512.5|0
1643289700000|2022-01-27 13:21:40|28511.89|28511.89|28504.82|28504.82|28511.89|28511.89|28504.82|28504.82|0
1643289710000|2022-01-27 13:21:50|28504.42|28504.42|28504.42|28504.42|28504.42|28504.42|28504.42|28504.42|0
1643289720000|2022-01-27 13:22:00|28503.81|28503.81|28503.21|28503.21|28503.81|28503.81|28503.21|28503.21|0
1643289740000|2022-01-27 13:22:20|28499.68|28499.68|28499.68|28499.68|28499.68|28499.68|28499.68|28499.68|0
1643289770000|2022-01-27 13:22:50|28503.21|28503.21|28503.21|28503.21|28503.21|28503.21|28503.21|28503.21|0
1643289780000|2022-01-27 13:23:00|28506.75|28506.75|28506.75|28506.75|28506.75|28506.75|28506.75|28506.75|0
1643289820000|2022-01-27 13:23:40|28510.28|28510.28|28517.35|28517.35|28517.35|28517.35|28510.28|28510.28|0
1643289920000|2022-01-27 13:25:20|28535.03|28535.03|28535.63|28535.63|28535.63|28535.63|28535.03|28535.03|0
1643289930000|2022-01-27 13:25:30|28532.09|28532.09|28535.63|28535.63|28535.63|28535.63|28532.09|28532.09|0
1643289980000|2022-01-27 13:26:20|28536.83|28536.83|28536.83|28536.83|28536.83|28536.83|28536.83|28536.83|0
1643289990000|2022-01-27 13:26:30|28547.43|28547.43|28550.97|28550.97|28550.97|28550.97|28547.43|28547.43|0
1643290000000|2022-01-27 13:26:40|28561.57|28561.57|28561.57|28561.57|28561.57|28561.57|28561.57|28561.57|0
1643290030000|2022-01-27 13:27:10|28554.5|28554.5|28554.5|28554.5|28554.5|28554.5|28554.5|28554.5|0
1643290040000|2022-01-27 13:27:20|28558.04|28558.04|28558.04|28558.04|28558.04|28558.04|28558.04|28558.04|0
1643290060000|2022-01-27 13:27:40|28554.5|28554.5|28554.5|28554.5|28554.5|28554.5|28554.5|28554.5|0
1643290070000|2022-01-27 13:27:50|28558.04|28558.04|28558.04|28558.04|28558.04|28558.04|28558.04|28558.04|0
1643290080000|2022-01-27 13:28:00|28550.97|28550.97|28547.43|28547.43|28550.97|28550.97|28547.43|28547.43|0
1643290110000|2022-01-27 13:28:30|28550.97|28550.97|28540.36|28540.36|28550.97|28550.97|28540.36|28540.36|0
1643290120000|2022-01-27 13:28:40|28547.43|28547.43|28547.43|28547.43|28547.43|28547.43|28547.43|28547.43|0
1643290140000|2022-01-27 13:29:00|28548.16|28548.16|28562.3|28562.3|28562.3|28562.3|28548.16|28548.16|0
1643290160000|2022-01-27 13:29:20|28579.98|28579.98|28579.98|28579.98|28579.98|28579.98|28579.98|28579.98|0
1643290170000|2022-01-27 13:29:30|28590.58|28590.58|28579.98|28579.98|28590.58|28590.58|28579.98|28579.98|0
1643290200000|2022-01-27 13:30:00|28580.58|28580.58|28576.63|28576.63|28601.38|28601.38|28576.63|28576.63|0
1643290230000|2022-01-27 13:30:30|28566.03|28566.03|28562.49|28562.49|28566.03|28566.03|28562.49|28562.49|0
1643290240000|2022-01-27 13:30:40|28569.56|28569.56|28566.03|28566.03|28569.56|28569.56|28566.03|28566.03|0
1643290280000|2022-01-27 13:31:20|28576.63|28576.63|28576.63|28576.63|28576.63|28576.63|28576.63|28576.63|0
1643290310000|2022-01-27 13:31:50|28580.17|28580.17|28580.17|28580.17|28580.17|28580.17|28580.17|28580.17|0
1643290340000|2022-01-27 13:32:20|28583.7|28583.7|28583.7|28583.7|28583.7|28583.7|28583.7|28583.7|0
1643290350000|2022-01-27 13:32:30|28584.11|28584.11|28584.11|28584.11|28584.11|28584.11|28584.11|28584.11|0
1643290390000|2022-01-27 13:33:10|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|28584.71|0
1643290400000|2022-01-27 13:33:20|28595.32|28595.32|28595.32|28595.32|28595.32|28595.32|28595.32|28595.32|0
1643290410000|2022-01-27 13:33:30|28594.72|28594.72|28594.11|28594.11|28594.72|28594.72|28594.11|28594.11|0
1643290440000|2022-01-27 13:34:00|28593.51|28593.51|28593.51|28593.51|28593.51|28593.51|28593.51|28593.51|0
1643290450000|2022-01-27 13:34:10|28592.69|28592.69|28603.3|28603.3|28603.3|28603.3|28592.69|28592.69|0
1643290460000|2022-01-27 13:34:20|28613.9|28613.9|28631.58|28631.58|28631.58|28631.58|28613.9|28613.9|0
1643290470000|2022-01-27 13:34:30|28624.51|28624.51|28619.77|28619.77|28624.51|28624.51|28619.77|28619.77|0
1643290500000|2022-01-27 13:35:00|28619.17|28619.17|28618.57|28618.57|28619.17|28619.17|28617.97|28617.97|0
1643290510000|2022-01-27 13:35:10|28618.09|28618.09|28603.95|28603.95|28618.09|28618.09|28603.95|28603.95|0
1643290520000|2022-01-27 13:35:20|28611.02|28611.02|28611.02|28611.02|28611.02|28611.02|28611.02|28611.02|0
1643290530000|2022-01-27 13:35:30|28621.62|28621.62|28621.62|28621.62|28628.69|28628.69|28621.62|28621.62|0
1643290540000|2022-01-27 13:35:40|28622.22|28622.22|28622.22|28622.22|28622.22|28622.22|28622.22|28622.22|0
1643290550000|2022-01-27 13:35:50|28621.62|28621.62|28621.62|28621.62|28621.62|28621.62|28621.62|28621.62|0
1643290560000|2022-01-27 13:36:00|28621.02|28621.02|28613.95|28613.95|28621.02|28621.02|28613.95|28613.95|0
1643290570000|2022-01-27 13:36:10|28613.35|28613.35|28616.88|28616.88|28616.88|28616.88|28613.35|28613.35|0
1643290580000|2022-01-27 13:36:20|28616.28|28616.28|28616.04|28616.04|28616.28|28616.28|28616.04|28616.04|0
1643290590000|2022-01-27 13:36:30|28615.8|28615.8|28615.2|28615.2|28615.8|28615.8|28615.2|28615.2|0
1643290600000|2022-01-27 13:36:40|28614.6|28614.6|28614.6|28614.6|28614.6|28614.6|28614.6|28614.6|0
1643290610000|2022-01-27 13:36:50|28621.67|28621.67|28621.67|28621.67|28621.67|28621.67|28621.67|28621.67|0
1643290630000|2022-01-27 13:37:10|28622.27|28622.27|28621.67|28621.67|28622.27|28622.27|28621.67|28621.67|0
1643290650000|2022-01-27 13:37:30|28621.07|28621.07|28621.07|28621.07|28621.07|28621.07|28621.07|28621.07|0
1643290660000|2022-01-27 13:37:40|28621.67|28621.67|28636.41|28636.41|28636.41|28636.41|28620.47|28620.47|0
1643290670000|2022-01-27 13:37:50|28635.81|28635.81|28635.81|28635.81|28635.81|28635.81|28635.81|28635.81|0
1643290680000|2022-01-27 13:38:00|28636.41|28636.41|28628.14|28628.14|28636.41|28636.41|28625.2|28625.2|0
1643290690000|2022-01-27 13:38:10|28628.74|28628.74|28627.54|28627.54|28628.74|28628.74|28627.54|28627.54|0
1643290710000|2022-01-27 13:38:30|28641.68|28641.68|28640.47|28640.47|28642.28|28642.28|28636.94|28636.94|0
1643290720000|2022-01-27 13:38:40|28641.68|28641.68|28641.68|28641.68|28641.68|28641.68|28641.68|28641.68|0
1643290730000|2022-01-27 13:38:50|28642.88|28642.88|28644.68|28644.68|28644.68|28644.68|28642.88|28642.88|0
1643290740000|2022-01-27 13:39:00|28644.08|28644.08|28644.08|28644.08|28644.08|28644.08|28640.54|28640.54|0
1643290750000|2022-01-27 13:39:10|28643.48|28643.48|28639.34|28639.34|28643.48|28643.48|28636.41|28636.41|0
1643290760000|2022-01-27 13:39:20|28642.88|28642.88|28642.88|28642.88|28649.95|28649.95|28642.88|28642.88|0
1643290770000|2022-01-27 13:39:30|28639.34|28639.34|28635.81|28635.81|28639.94|28639.94|28632.87|28632.87|0
1643290780000|2022-01-27 13:39:40|28635.21|28635.21|28635.21|28635.21|28635.21|28635.21|28635.21|28635.21|0
1643290790000|2022-01-27 13:39:50|28634.61|28634.61|28634.61|28634.61|28634.61|28634.61|28634.61|28634.61|0
1643290800000|2022-01-27 13:40:00|28641.68|28641.68|28638.14|28638.14|28641.68|28641.68|28634.61|28634.61|0
1643290810000|2022-01-27 13:40:10|28634.61|28634.61|28623.47|28623.47|28634.61|28634.61|28622.27|28622.27|0
1643290820000|2022-01-27 13:40:20|28624.07|28624.07|28624.07|28624.07|28624.07|28624.07|28624.07|28624.07|0
1643290850000|2022-01-27 13:40:50|28625.87|28625.87|28626.47|28626.47|28626.47|28626.47|28625.87|28625.87|0
1643290870000|2022-01-27 13:41:10|28633.54|28633.54|28633.54|28633.54|28633.54|28633.54|28633.54|28633.54|0
1643290880000|2022-01-27 13:41:20|28644.15|28644.15|28658.89|28658.89|28669.49|28669.49|28644.15|28644.15|0
1643290890000|2022-01-27 13:41:30|28662.42|28662.42|28647.68|28647.68|28662.42|28662.42|28647.68|28647.68|0
1643290900000|2022-01-27 13:41:40|28648.89|28648.89|28648.89|28648.89|28648.89|28648.89|28648.89|28648.89|0
1643290920000|2022-01-27 13:42:00|28641.82|28641.82|28641.82|28641.82|28641.82|28641.82|28641.82|28641.82|0
1643290930000|2022-01-27 13:42:10|28631.21|28631.21|28631.21|28631.21|28631.21|28631.21|28631.21|28631.21|0
1643290950000|2022-01-27 13:42:30|28627.68|28627.68|28627.68|28627.68|28627.68|28627.68|28627.68|28627.68|0
1643290970000|2022-01-27 13:42:50|28624.14|28624.14|28624.14|28624.14|28624.14|28624.14|28624.14|28624.14|0
1643290980000|2022-01-27 13:43:00|28627.68|28627.68|28627.68|28627.68|28627.68|28627.68|28627.68|28627.68|0
1643290990000|2022-01-27 13:43:10|28624.14|28624.14|28620.61|28620.61|28624.14|28624.14|28620.61|28620.61|0
1643291010000|2022-01-27 13:43:30|28620.01|28620.01|28620.01|28620.01|28620.01|28620.01|28620.01|28620.01|0
1643291020000|2022-01-27 13:43:40|28620.61|28620.61|28624.55|28624.55|28624.55|28624.55|28620.61|28620.61|0
1643291040000|2022-01-27 13:44:00|28624.14|28624.14|28624.14|28624.14|28624.14|28624.14|28624.14|28624.14|0
1643291070000|2022-01-27 13:44:30|28623.54|28623.54|28623.54|28623.54|28623.54|28623.54|28623.54|28623.54|0
1643291080000|2022-01-27 13:44:40|28622.34|28622.34|28622.34|28622.34|28622.34|28622.34|28622.34|28622.34|0
1643291090000|2022-01-27 13:44:50|28622.94|28622.94|28626.47|28626.47|28626.47|28626.47|28622.94|28622.94|0
1643291110000|2022-01-27 13:45:10|28644.15|28644.15|28626.47|28626.47|28644.15|28644.15|28626.47|28626.47|0
1643291150000|2022-01-27 13:45:50|28633.54|28633.54|28633.54|28633.54|28633.54|28633.54|28633.54|28633.54|0
1643291200000|2022-01-27 13:46:40|28630.01|28630.01|28630.01|28630.01|28630.01|28630.01|28626.47|28626.47|0
1643291230000|2022-01-27 13:47:10|28637.08|28637.08|28633.54|28633.54|28637.08|28637.08|28633.54|28633.54|0
1643291240000|2022-01-27 13:47:20|28630.01|28630.01|28630.01|28630.01|28630.01|28630.01|28630.01|28630.01|0
1643291250000|2022-01-27 13:47:30|28637.08|28637.08|28637.08|28637.08|28637.08|28637.08|28637.08|28637.08|0
1643291270000|2022-01-27 13:47:50|28633.54|28633.54|28640.61|28640.61|28640.61|28640.61|28633.54|28633.54|0
1643291280000|2022-01-27 13:48:00|28644.15|28644.15|28644.15|28644.15|28644.15|28644.15|28644.15|28644.15|0
1643291300000|2022-01-27 13:48:20|28637.08|28637.08|28640.61|28640.61|28640.61|28640.61|28637.08|28637.08|0
1643291330000|2022-01-27 13:48:50|28640.01|28640.01|28640.01|28640.01|28640.01|28640.01|28640.01|28640.01|0
1643291340000|2022-01-27 13:49:00|28639.77|28639.77|28639.77|28639.77|28639.77|28639.77|28639.77|28639.77|0
1643291350000|2022-01-27 13:49:10|28650.38|28650.38|28664.52|28664.52|28675.12|28675.12|28650.38|28650.38|0
1643291360000|2022-01-27 13:49:20|28668.05|28668.05|28671.59|28671.59|28671.59|28671.59|28668.05|28668.05|0
1643291400000|2022-01-27 13:50:00|28671.83|28671.83|28672.43|28672.43|28672.43|28672.43|28671.83|28671.83|0
1643291410000|2022-01-27 13:50:10|28679.5|28679.5|28686.57|28686.57|28686.57|28686.57|28679.5|28679.5|0
1643291420000|2022-01-27 13:50:20|28693.64|28693.64|28693.64|28693.64|28693.64|28693.64|28693.64|28693.64|0
1643291460000|2022-01-27 13:51:00|28704.24|28704.24|28707.78|28707.78|28707.78|28707.78|28704.24|28704.24|0
1643291480000|2022-01-27 13:51:20|28708.38|28708.38|28708.38|28708.38|28708.38|28708.38|28708.38|28708.38|0
1643291490000|2022-01-27 13:51:30|28704.84|28704.84|28704.84|28704.84|28704.84|28704.84|28704.84|28704.84|0
1643291500000|2022-01-27 13:51:40|28711.91|28711.91|28726.05|28726.05|28729.59|28729.59|28711.91|28711.91|0
1643291520000|2022-01-27 13:52:00|28740.19|28740.19|28754.33|28754.33|28754.33|28754.33|28740.19|28740.19|0
1643291530000|2022-01-27 13:52:10|28757.87|28757.87|28768.47|28768.47|28768.47|28768.47|28757.87|28757.87|0
1643291540000|2022-01-27 13:52:20|28769.67|28769.67|28776.74|28776.74|28783.81|28783.81|28769.67|28769.67|0
1643291550000|2022-01-27 13:52:30|28776.14|28776.14|28779.68|28779.68|28779.68|28779.68|28769.07|28769.07|0
1643291560000|2022-01-27 13:52:40|28765.54|28765.54|28762|28762|28765.54|28765.54|28751.4|28751.4|0
1643291580000|2022-01-27 13:53:00|28765.54|28765.54|28747.86|28747.86|28765.54|28765.54|28747.86|28747.86|0
1643291590000|2022-01-27 13:53:10|28748.35|28748.35|28748.35|28748.35|28748.35|28748.35|28748.35|28748.35|0
1643291600000|2022-01-27 13:53:20|28755.42|28755.42|28755.42|28755.42|28755.42|28755.42|28755.42|28755.42|0
1643291620000|2022-01-27 13:53:40|28758.95|28758.95|28758.95|28758.95|28758.95|28758.95|28755.42|28755.42|0
1643291630000|2022-01-27 13:53:50|28762.49|28762.49|28801.37|28801.37|28801.37|28801.37|28762.49|28762.49|0
1643291640000|2022-01-27 13:54:00|28797.84|28797.84|28797.84|28797.84|28797.84|28797.84|28797.84|28797.84|0
1643291650000|2022-01-27 13:54:10|28794.3|28794.3|28801.37|28801.37|28819.04|28819.04|28794.3|28794.3|0
1643291670000|2022-01-27 13:54:30|28804.91|28804.91|28804.91|28804.91|28804.91|28804.91|28804.91|28804.91|0
1643291680000|2022-01-27 13:54:40|28808.44|28808.44|28808.44|28808.44|28808.44|28808.44|28808.44|28808.44|0
1643291690000|2022-01-27 13:54:50|28808.85|28808.85|28828.33|28828.33|28839.12|28839.12|28808.85|28808.85|0
1643291700000|2022-01-27 13:55:00|28842.47|28842.47|28842.47|28842.47|28846|28846|28838.93|28838.93|0
1643291710000|2022-01-27 13:55:10|28849.54|28849.54|28856.61|28856.61|28863.68|28863.68|28849.54|28849.54|0
1643291720000|2022-01-27 13:55:20|28860.14|28860.14|28853.07|28853.07|28863.68|28863.68|28853.07|28853.07|0
1643291750000|2022-01-27 13:55:50|28867.21|28867.21|28882.17|28882.17|28882.17|28882.17|28867.21|28867.21|0
1643291760000|2022-01-27 13:56:00|28871.57|28871.57|28878.64|28878.64|28878.64|28878.64|28860.96|28860.96|0
1643291770000|2022-01-27 13:56:10|28860.96|28860.96|28871.57|28871.57|28871.57|28871.57|28860.96|28860.96|0
1643291780000|2022-01-27 13:56:20|28868.03|28868.03|28853.89|28853.89|28868.03|28868.03|28853.89|28853.89|0
1643291800000|2022-01-27 13:56:40|28850.36|28850.36|28850.36|28850.36|28853.89|28853.89|28846.82|28846.82|0
1643291810000|2022-01-27 13:56:50|28846.82|28846.82|28843.29|28843.29|28850.36|28850.36|28839.75|28839.75|0
1643291830000|2022-01-27 13:57:10|28850.36|28850.36|28853.89|28853.89|28853.89|28853.89|28850.36|28850.36|0
1643291840000|2022-01-27 13:57:20|28857.43|28857.43|28868.03|28868.03|28875.1|28875.1|28857.43|28857.43|0
1643291850000|2022-01-27 13:57:30|28868.44|28868.44|28886.11|28886.11|28886.11|28886.11|28868.44|28868.44|0
1643291860000|2022-01-27 13:57:40|28879.05|28879.05|28886.11|28886.11|28886.11|28886.11|28879.05|28879.05|0
1643291870000|2022-01-27 13:57:50|28882.58|28882.58|28886.11|28886.11|28886.11|28886.11|28882.58|28882.58|0
1643291880000|2022-01-27 13:58:00|28879.05|28879.05|28882.58|28882.58|28886.11|28886.11|28879.05|28879.05|0
1643291890000|2022-01-27 13:58:10|28871.98|28871.98|28882.58|28882.58|28882.58|28882.58|28871.98|28871.98|0
1643291900000|2022-01-27 13:58:20|28879.05|28879.05|28846.82|28846.82|28879.05|28879.05|28846.82|28846.82|0
1643291920000|2022-01-27 13:58:40|28843.29|28843.29|28832.68|28832.68|28843.29|28843.29|28832.68|28832.68|0
1643291930000|2022-01-27 13:58:50|28832.08|28832.08|28831.48|28831.48|28832.08|28832.08|28831.48|28831.48|0
1643291940000|2022-01-27 13:59:00|28820.88|28820.88|28824.41|28824.41|28824.41|28824.41|28820.88|28820.88|0
1643291960000|2022-01-27 13:59:20|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|0
1643291970000|2022-01-27 13:59:30|28813.81|28813.81|28817.34|28817.34|28817.34|28817.34|28813.81|28813.81|0
1643291980000|2022-01-27 13:59:40|28813.81|28813.81|28803.2|28803.2|28813.81|28813.81|28803.2|28803.2|0
1643291990000|2022-01-27 13:59:50|28799.67|28799.67|28796.13|28796.13|28799.67|28799.67|28796.13|28796.13|0
1643292000000|2022-01-27 14:00:00|28789.06|28789.06|28789.06|28789.06|28789.06|28789.06|28789.06|28789.06|0
1643292010000|2022-01-27 14:00:10|28774.92|28774.92|28792.6|28792.6|28792.6|28792.6|28774.92|28774.92|0
1643292030000|2022-01-27 14:00:30|28806.74|28806.74|28813.81|28813.81|28813.81|28813.81|28806.74|28806.74|0
1643292040000|2022-01-27 14:00:40|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|0
1643292060000|2022-01-27 14:01:00|28816.93|28816.93|28845.21|28845.21|28845.21|28845.21|28816.93|28816.93|0
1643292070000|2022-01-27 14:01:10|28848.74|28848.74|28848.74|28848.74|28852.28|28852.28|28838.14|28838.14|0
1643292080000|2022-01-27 14:01:20|28845.21|28845.21|28841.67|28841.67|28845.21|28845.21|28841.67|28841.67|0
1643292100000|2022-01-27 14:01:40|28838.14|28838.14|28847.54|28847.54|28848.74|28848.74|28838.14|28838.14|0
1643292120000|2022-01-27 14:02:00|28844.01|28844.01|28847.54|28847.54|28847.54|28847.54|28844.01|28844.01|0
1643292130000|2022-01-27 14:02:10|28846.94|28846.94|28850.48|28850.48|28850.48|28850.48|28846.94|28846.94|0
1643292140000|2022-01-27 14:02:20|28854.01|28854.01|28868.15|28868.15|28868.15|28868.15|28854.01|28854.01|0
1643292150000|2022-01-27 14:02:30|28871.69|28871.69|28872.7|28872.7|28872.7|28872.7|28871.69|28871.69|0
1643292160000|2022-01-27 14:02:40|28879.77|28879.77|28890.37|28890.37|28890.37|28890.37|28879.77|28879.77|0
1643292170000|2022-01-27 14:02:50|28893.91|28893.91|28904.51|28904.51|28904.51|28904.51|28893.91|28893.91|0
1643292180000|2022-01-27 14:03:00|28911.58|28911.58|28904.64|28904.64|28915.84|28915.84|28901.7|28901.7|0
1643292200000|2022-01-27 14:03:20|28904.88|28904.88|28894.27|28894.27|28904.88|28904.88|28894.27|28894.27|0
1643292220000|2022-01-27 14:03:40|28887.2|28887.2|28887.2|28887.2|28887.2|28887.2|28887.2|28887.2|0
1643292230000|2022-01-27 14:03:50|28883.67|28883.67|28915.48|28915.48|28915.48|28915.48|28883.67|28883.67|0
1643292250000|2022-01-27 14:04:10|28911.95|28911.95|28912.55|28912.55|28912.55|28912.55|28911.95|28911.95|0
1643292260000|2022-01-27 14:04:20|28916.08|28916.08|28905.48|28905.48|28916.08|28916.08|28905.48|28905.48|0
1643292270000|2022-01-27 14:04:30|28898.41|28898.41|28891.34|28891.34|28898.41|28898.41|28891.34|28891.34|0
1643292280000|2022-01-27 14:04:40|28887.8|28887.8|28886.6|28886.6|28887.8|28887.8|28886.6|28886.6|0
1643292300000|2022-01-27 14:05:00|28865.39|28865.39|28886|28886|28886|28886|28864.79|28864.79|0
1643292310000|2022-01-27 14:05:10|28889.54|28889.54|28889.54|28889.54|28889.54|28889.54|28889.54|28889.54|0
1643292320000|2022-01-27 14:05:20|28896.61|28896.61|28903.68|28903.68|28903.68|28903.68|28889.54|28889.54|0
1643292330000|2022-01-27 14:05:30|28889.54|28889.54|28882.47|28882.47|28889.54|28889.54|28875.4|28875.4|0
1643292370000|2022-01-27 14:06:10|28875.4|28875.4|28871.86|28871.86|28875.4|28875.4|28871.86|28871.86|0
1643292380000|2022-01-27 14:06:20|28868.33|28868.33|28861.26|28861.26|28868.33|28868.33|28861.26|28861.26|0
1643292400000|2022-01-27 14:06:40|28871.86|28871.86|28875.4|28875.4|28875.4|28875.4|28871.86|28871.86|0
1643292410000|2022-01-27 14:06:50|28871.86|28871.86|28854.19|28854.19|28871.86|28871.86|28854.19|28854.19|0
1643292440000|2022-01-27 14:07:20|28840.05|28840.05|28818.84|28818.84|28840.05|28840.05|28818.84|28818.84|0
1643292450000|2022-01-27 14:07:30|28803.88|28803.88|28796.81|28796.81|28803.88|28803.88|28796.81|28796.81|0
1643292460000|2022-01-27 14:07:40|28810.95|28810.95|28810.95|28810.95|28810.95|28810.95|28810.95|28810.95|0
1643292470000|2022-01-27 14:07:50|28818.02|28818.02|28818.02|28818.02|28818.02|28818.02|28818.02|28818.02|0
1643292480000|2022-01-27 14:08:00|28817.42|28817.42|28817.42|28817.42|28817.42|28817.42|28817.42|28817.42|0
1643292490000|2022-01-27 14:08:10|28820.95|28820.95|28842.76|28842.76|28842.76|28842.76|28820.95|28820.95|0
1643292500000|2022-01-27 14:08:20|28867.51|28867.51|28874.58|28874.58|28885.18|28885.18|28867.51|28867.51|0
1643292510000|2022-01-27 14:08:30|28871.04|28871.04|28871.04|28871.04|28871.04|28871.04|28867.51|28867.51|0
1643292520000|2022-01-27 14:08:40|28863.97|28863.97|28867.51|28867.51|28867.51|28867.51|28856.9|28856.9|0
1643292530000|2022-01-27 14:08:50|28856.9|28856.9|28839.23|28839.23|28856.9|28856.9|28839.23|28839.23|0
1643292550000|2022-01-27 14:09:10|28846.3|28846.3|28846.3|28846.3|28846.3|28846.3|28846.3|28846.3|0
1643292560000|2022-01-27 14:09:20|28842.76|28842.76|28849.83|28849.83|28849.83|28849.83|28842.76|28842.76|0
1643292570000|2022-01-27 14:09:30|28849.23|28849.23|28845.7|28845.7|28849.23|28849.23|28845.7|28845.7|0
1643292580000|2022-01-27 14:09:40|28852.77|28852.77|28845.7|28845.7|28852.77|28852.77|28845.7|28845.7|0
1643292600000|2022-01-27 14:10:00|28835.09|28835.09|28835.09|28835.09|28835.09|28835.09|28835.09|28835.09|0
1643292620000|2022-01-27 14:10:20|28813.88|28813.88|28836.18|28836.18|28836.18|28836.18|28813.88|28813.88|0
1643292660000|2022-01-27 14:11:00|28839.71|28839.71|28861.52|28861.52|28861.52|28861.52|28839.71|28839.71|0
1643292670000|2022-01-27 14:11:10|28854.45|28854.45|28854.45|28854.45|28854.45|28854.45|28854.45|28854.45|0
1643292680000|2022-01-27 14:11:20|28854.04|28854.04|28857.17|28857.17|28857.58|28857.58|28854.04|28854.04|0
1643292690000|2022-01-27 14:11:30|28856.57|28856.57|28856.57|28856.57|28856.57|28856.57|28856.57|28856.57|0
1643292710000|2022-01-27 14:11:50|28838.89|28838.89|28853.03|28853.03|28853.03|28853.03|28838.89|28838.89|0
1643292720000|2022-01-27 14:12:00|28845.96|28845.96|28845.96|28845.96|28845.96|28845.96|28845.96|28845.96|0
1643292730000|2022-01-27 14:12:10|28838.89|28838.89|28838.89|28838.89|28845.96|28845.96|28838.89|28838.89|0
1643292750000|2022-01-27 14:12:30|28845.96|28845.96|28860.1|28860.1|28860.1|28860.1|28845.96|28845.96|0
1643292760000|2022-01-27 14:12:40|28853.03|28853.03|28860.1|28860.1|28863.64|28863.64|28853.03|28853.03|0
1643292770000|2022-01-27 14:12:50|28856.57|28856.57|28856.57|28856.57|28856.57|28856.57|28856.57|28856.57|0
1643292780000|2022-01-27 14:13:00|28860.1|28860.1|28860.1|28860.1|28860.1|28860.1|28860.1|28860.1|0
1643292790000|2022-01-27 14:13:10|28853.03|28853.03|28855.37|28855.37|28863.64|28863.64|28853.03|28853.03|0
1643292800000|2022-01-27 14:13:20|28854.77|28854.77|28854.77|28854.77|28854.77|28854.77|28854.77|28854.77|0
1643292820000|2022-01-27 14:13:40|28851.23|28851.23|28844.16|28844.16|28851.23|28851.23|28844.16|28844.16|0
1643292840000|2022-01-27 14:14:00|28826.49|28826.49|28837.09|28837.09|28837.09|28837.09|28826.49|28826.49|0
1643292850000|2022-01-27 14:14:10|28833.56|28833.56|28837.09|28837.09|28840.63|28840.63|28833.56|28833.56|0
1643292860000|2022-01-27 14:14:20|28851.23|28851.23|28851.23|28851.23|28851.23|28851.23|28851.23|28851.23|0
1643292870000|2022-01-27 14:14:30|28847.7|28847.7|28847.7|28847.7|28847.7|28847.7|28847.7|28847.7|0
1643292880000|2022-01-27 14:14:40|28854.77|28854.77|28858.3|28858.3|28858.3|28858.3|28854.77|28854.77|0
1643292890000|2022-01-27 14:14:50|28865.37|28865.37|28875.97|28875.97|28883.04|28883.04|28865.37|28865.37|0
1643292910000|2022-01-27 14:15:10|28879.51|28879.51|28886.58|28886.58|28887.18|28887.18|28879.51|28879.51|0
1643292930000|2022-01-27 14:15:30|28886.34|28886.34|28886.94|28886.94|28886.94|28886.94|28886.34|28886.34|0
1643292940000|2022-01-27 14:15:40|28883.4|28883.4|28883.4|28883.4|28883.4|28883.4|28883.4|28883.4|0
1643292970000|2022-01-27 14:16:10|28879.87|28879.87|28879.87|28879.87|28879.87|28879.87|28879.87|28879.87|0
1643292980000|2022-01-27 14:16:20|28886.94|28886.94|28890.47|28890.47|28894.01|28894.01|28886.94|28886.94|0
1643292990000|2022-01-27 14:16:30|28886.94|28886.94|28883.4|28883.4|28886.94|28886.94|28883.4|28883.4|0
1643293000000|2022-01-27 14:16:40|28883.81|28883.81|28883.81|28883.81|28883.81|28883.81|28883.81|28883.81|0
1643293010000|2022-01-27 14:16:50|28884.22|28884.22|28894.83|28894.83|28894.83|28894.83|28884.22|28884.22|0
1643293020000|2022-01-27 14:17:00|28894.23|28894.23|28894.23|28894.23|28894.23|28894.23|28894.23|28894.23|0
1643293040000|2022-01-27 14:17:20|28894.83|28894.83|28923.11|28923.11|28923.11|28923.11|28894.83|28894.83|0
1643293050000|2022-01-27 14:17:30|28933.71|28933.71|28930.18|28930.18|28933.71|28933.71|28923.11|28923.11|0
1643293060000|2022-01-27 14:17:40|28916.04|28916.04|28908.97|28908.97|28916.04|28916.04|28908.97|28908.97|0
1643293070000|2022-01-27 14:17:50|28901.9|28901.9|28905.43|28905.43|28905.43|28905.43|28901.9|28901.9|0
1643293080000|2022-01-27 14:18:00|28898.36|28898.36|28884.22|28884.22|28898.36|28898.36|28884.22|28884.22|0
1643293090000|2022-01-27 14:18:10|28873.62|28873.62|28873.62|28873.62|28873.62|28873.62|28873.62|28873.62|0
1643293100000|2022-01-27 14:18:20|28873.21|28873.21|28876.74|28876.74|28876.74|28876.74|28873.21|28873.21|0
1643293110000|2022-01-27 14:18:30|28880.28|28880.28|28880.28|28880.28|28883.81|28883.81|28880.28|28880.28|0
1643293120000|2022-01-27 14:18:40|28887.35|28887.35|28887.35|28887.35|28887.35|28887.35|28880.28|28880.28|0
1643293130000|2022-01-27 14:18:50|28890.88|28890.88|28897.95|28897.95|28897.95|28897.95|28890.88|28890.88|0
1643293140000|2022-01-27 14:19:00|28908.56|28908.56|28908.56|28908.56|28922.7|28922.7|28908.56|28908.56|0
1643293150000|2022-01-27 14:19:10|28894.42|28894.42|28887.35|28887.35|28894.42|28894.42|28887.35|28887.35|0
1643293160000|2022-01-27 14:19:20|28880.28|28880.28|28876.74|28876.74|28880.28|28880.28|28873.21|28873.21|0
1643293180000|2022-01-27 14:19:40|28880.28|28880.28|28880.28|28880.28|28880.28|28880.28|28880.28|28880.28|0
1643293200000|2022-01-27 14:20:00|28869.67|28869.67|28869.67|28869.67|28887.35|28887.35|28869.67|28869.67|0
1643293210000|2022-01-27 14:20:10|28859.07|28859.07|28859.07|28859.07|28859.07|28859.07|28859.07|28859.07|0
1643293220000|2022-01-27 14:20:20|28858.47|28858.47|28858.47|28858.47|28858.47|28858.47|28858.47|28858.47|0
1643293230000|2022-01-27 14:20:30|28869.07|28869.07|28869.07|28869.07|28869.07|28869.07|28869.07|28869.07|0
1643293240000|2022-01-27 14:20:40|28879.68|28879.68|28879.68|28879.68|28879.68|28879.68|28879.68|28879.68|0
1643293260000|2022-01-27 14:21:00|28879.27|28879.27|28875.73|28875.73|28882.8|28882.8|28875.73|28875.73|0
1643293270000|2022-01-27 14:21:10|28865.13|28865.13|28865.13|28865.13|28865.13|28865.13|28865.13|28865.13|0
1643293290000|2022-01-27 14:21:30|28872.2|28872.2|28875.73|28875.73|28879.27|28879.27|28872.2|28872.2|0
1643293300000|2022-01-27 14:21:40|28868.66|28868.66|28868.66|28868.66|28868.66|28868.66|28868.66|28868.66|0
1643293320000|2022-01-27 14:22:00|28879.27|28879.27|28879.27|28879.27|28879.27|28879.27|28879.27|28879.27|0
1643293360000|2022-01-27 14:22:40|28886.34|28886.34|28889.87|28889.87|28889.87|28889.87|28886.34|28886.34|0
1643293380000|2022-01-27 14:23:00|28882.8|28882.8|28879.03|28879.03|28882.8|28882.8|28879.03|28879.03|0
1643293390000|2022-01-27 14:23:10|28879.27|28879.27|28879.27|28879.27|28879.27|28879.27|28879.27|28879.27|0
1643293420000|2022-01-27 14:23:40|28872.2|28872.2|28882.8|28882.8|28882.8|28882.8|28872.2|28872.2|0
1643293430000|2022-01-27 14:23:50|28889.87|28889.87|28886.34|28886.34|28900.48|28900.48|28886.34|28886.34|0
1643293440000|2022-01-27 14:24:00|28889.87|28889.87|28889.87|28889.87|28889.87|28889.87|28889.87|28889.87|0
1643293450000|2022-01-27 14:24:10|28879.27|28879.27|28882.8|28882.8|28882.8|28882.8|28879.27|28879.27|0
1643293470000|2022-01-27 14:24:30|28883.04|28883.04|28900.72|28900.72|28904.25|28904.25|28883.04|28883.04|0
1643293480000|2022-01-27 14:24:40|28897.18|28897.18|28883.04|28883.04|28897.18|28897.18|28883.04|28883.04|0
1643293490000|2022-01-27 14:24:50|28875.97|28875.97|28875.97|28875.97|28875.97|28875.97|28875.97|28875.97|0
1643293500000|2022-01-27 14:25:00|28875.37|28875.37|28871.84|28871.84|28875.37|28875.37|28871.84|28871.84|0
1643293520000|2022-01-27 14:25:20|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|28878.91|0
1643293530000|2022-01-27 14:25:30|28878.5|28878.5|28889.1|28889.1|28889.1|28889.1|28878.5|28878.5|0
1643293540000|2022-01-27 14:25:40|28889.7|28889.7|28900.31|28900.31|28900.31|28900.31|28889.7|28889.7|0
1643293550000|2022-01-27 14:25:50|28903.84|28903.84|28903.84|28903.84|28903.84|28903.84|28903.84|28903.84|0
1643293560000|2022-01-27 14:26:00|28900.31|28900.31|28893.24|28893.24|28900.31|28900.31|28893.24|28893.24|0
1643293580000|2022-01-27 14:26:20|28910.91|28910.91|28910.91|28910.91|28910.91|28910.91|28910.91|28910.91|0
1643293600000|2022-01-27 14:26:40|28907.38|28907.38|28907.38|28907.38|28907.38|28907.38|28903.84|28903.84|0
1643293620000|2022-01-27 14:27:00|28910.91|28910.91|28907.38|28907.38|28910.91|28910.91|28907.38|28907.38|0
1643293640000|2022-01-27 14:27:20|28907.79|28907.79|28911.32|28911.32|28911.32|28911.32|28907.79|28907.79|0
1643293660000|2022-01-27 14:27:40|28918.39|28918.39|28911.32|28911.32|28918.39|28918.39|28911.32|28911.32|0
1643293680000|2022-01-27 14:28:00|28904.25|28904.25|28907.79|28907.79|28907.79|28907.79|28904.25|28904.25|0
1643293690000|2022-01-27 14:28:10|28908.03|28908.03|28908.03|28908.03|28908.63|28908.63|28908.03|28908.03|0
1643293700000|2022-01-27 14:28:20|28911.57|28911.57|28911.57|28911.57|28911.57|28911.57|28911.57|28911.57|0
1643293710000|2022-01-27 14:28:30|28915.1|28915.1|28915.51|28915.51|28915.51|28915.51|28915.1|28915.1|0
1643293720000|2022-01-27 14:28:40|28916.11|28916.11|28919.05|28919.05|28919.05|28919.05|28915.51|28915.51|0
1643293730000|2022-01-27 14:28:50|28915.51|28915.51|28915.51|28915.51|28915.51|28915.51|28915.51|28915.51|0
1643293740000|2022-01-27 14:29:00|28916.33|28916.33|28916.74|28916.74|28920.28|28920.28|28916.33|28916.33|0
1643293750000|2022-01-27 14:29:10|28916.98|28916.98|28916.98|28916.98|28916.98|28916.98|28916.98|28916.98|0
1643293780000|2022-01-27 14:29:40|28920.52|28920.52|28931.12|28931.12|28931.12|28931.12|28920.52|28920.52|0
1643293790000|2022-01-27 14:29:50|28934.66|28934.66|28927.59|28927.59|28934.66|28934.66|28927.59|28927.59|0
1643293800000|2022-01-27 14:30:00|28909.91|28909.91|28899.31|28899.31|28909.91|28909.91|28885.17|28885.17|0
1643293810000|2022-01-27 14:30:10|28906.38|28906.38|28895.77|28895.77|28906.38|28906.38|28895.77|28895.77|0
1643293820000|2022-01-27 14:30:20|28892.24|28892.24|28880.81|28880.81|28892.24|28892.24|28880.81|28880.81|0
1643293830000|2022-01-27 14:30:30|28884.35|28884.35|28894.95|28894.95|28894.95|28894.95|28884.35|28884.35|0
1643293840000|2022-01-27 14:30:40|28898.49|28898.49|28898.9|28898.9|28898.9|28898.9|28898.49|28898.49|0
1643293850000|2022-01-27 14:30:50|28909.5|28909.5|28930.71|28930.71|28931.31|28931.31|28909.5|28909.5|0
1643293860000|2022-01-27 14:31:00|28931.31|28931.31|28927.18|28927.18|28938.38|28938.38|28927.18|28927.18|0
1643293870000|2022-01-27 14:31:10|28934.25|28934.25|28934.25|28934.25|28934.25|28934.25|28934.25|28934.25|0
1643293880000|2022-01-27 14:31:20|28934.66|28934.66|28934.66|28934.66|28934.66|28934.66|28934.66|28934.66|0
1643293890000|2022-01-27 14:31:30|28935.07|28935.07|28931.53|28931.53|28938.6|28938.6|28931.53|28931.53|0
1643293900000|2022-01-27 14:31:40|28928|28928|28920.93|28920.93|28928.6|28928.6|28920.93|28920.93|0
1643293910000|2022-01-27 14:31:50|28917.39|28917.39|28931.53|28931.53|28938.6|28938.6|28917.39|28917.39|0
1643293920000|2022-01-27 14:32:00|28928.6|28928.6|28928.6|28928.6|28928.6|28928.6|28928.6|28928.6|0
1643293940000|2022-01-27 14:32:20|28929.2|28929.2|28950.41|28950.41|28950.41|28950.41|28929.2|28929.2|0
1643293950000|2022-01-27 14:32:30|28946.87|28946.87|28939.8|28939.8|28946.87|28946.87|28939.8|28939.8|0
1643293960000|2022-01-27 14:32:40|28940.4|28940.4|28940.4|28940.4|28940.4|28940.4|28940.4|28940.4|0
1643293970000|2022-01-27 14:32:50|28947.47|28947.47|28947.47|28947.47|28982.82|28982.82|28947.47|28947.47|0
1643293980000|2022-01-27 14:33:00|28951.01|28951.01|28961.61|28961.61|28961.61|28961.61|28951.01|28951.01|0
1643293990000|2022-01-27 14:33:10|28958.08|28958.08|28951.37|28951.37|28958.68|28958.68|28951.37|28951.37|0
1643294000000|2022-01-27 14:33:20|28947.83|28947.83|28945.31|28945.31|28954.9|28954.9|28944.3|28944.3|0
1643294010000|2022-01-27 14:33:30|28948.84|28948.84|28938.24|28938.24|28948.84|28948.84|28938.24|28938.24|0
1643294020000|2022-01-27 14:33:40|28938.65|28938.65|28945.72|28945.72|28945.72|28945.72|28938.65|28938.65|0
1643294030000|2022-01-27 14:33:50|28942.18|28942.18|28942.18|28942.18|28942.18|28942.18|28942.18|28942.18|0
1643294040000|2022-01-27 14:34:00|28938.65|28938.65|28938.65|28938.65|28938.65|28938.65|28938.65|28938.65|0
1643294050000|2022-01-27 14:34:10|28952.79|28952.79|28949.25|28949.25|28956.32|28956.32|28945.72|28945.72|0
1643294060000|2022-01-27 14:34:20|28942.18|28942.18|28935.11|28935.11|28942.18|28942.18|28928.04|28928.04|0
1643294070000|2022-01-27 14:34:30|28931.58|28931.58|28924.51|28924.51|28931.58|28931.58|28924.51|28924.51|0
1643294080000|2022-01-27 14:34:40|28924.1|28924.1|28917.03|28917.03|28924.1|28924.1|28917.03|28917.03|0
1643294090000|2022-01-27 14:34:50|28909.96|28909.96|28915.83|28915.83|28917.03|28917.03|28909.96|28909.96|0
1643294100000|2022-01-27 14:35:00|28922.9|28922.9|28918.3|28918.3|28922.9|28922.9|28918.3|28918.3|0
1643294120000|2022-01-27 14:35:20|28921.84|28921.84|28921.23|28921.23|28924.77|28924.77|28917.7|28917.7|0
1643294130000|2022-01-27 14:35:30|28914.16|28914.16|28896.49|28896.49|28914.16|28914.16|28896.49|28896.49|0
1643294140000|2022-01-27 14:35:40|28907.1|28907.1|28907.1|28907.1|28907.1|28907.1|28907.1|28907.1|0
1643294150000|2022-01-27 14:35:50|28914.16|28914.16|28914.16|28914.16|28914.16|28914.16|28914.16|28914.16|0
1643294160000|2022-01-27 14:36:00|28917.7|28917.7|28914.16|28914.16|28917.7|28917.7|28914.16|28914.16|0
1643294170000|2022-01-27 14:36:10|28914.77|28914.77|28915.18|28915.18|28915.18|28915.18|28914.77|28914.77|0
1643294180000|2022-01-27 14:36:20|28918.71|28918.71|28918.71|28918.71|28918.71|28918.71|28918.71|28918.71|0
1643294190000|2022-01-27 14:36:30|28915.18|28915.18|28915.18|28915.18|28915.18|28915.18|28904.57|28904.57|0
1643294200000|2022-01-27 14:36:40|28918.71|28918.71|28907.5|28907.5|28918.71|28918.71|28907.5|28907.5|0
1643294210000|2022-01-27 14:36:50|28908.11|28908.11|28929.32|28929.32|28929.32|28929.32|28908.11|28908.11|0
1643294220000|2022-01-27 14:37:00|28932.85|28932.85|28954.06|28954.06|28954.06|28954.06|28929.32|28929.32|0
1643294230000|2022-01-27 14:37:10|28954.66|28954.66|28951.13|28951.13|28954.66|28954.66|28951.13|28951.13|0
1643294240000|2022-01-27 14:37:20|28951.73|28951.73|28984.55|28984.55|28995.16|28995.16|28951.73|28951.73|0
1643294250000|2022-01-27 14:37:30|28981.02|28981.02|28966.88|28966.88|28984.55|28984.55|28966.88|28966.88|0
1643294260000|2022-01-27 14:37:40|28959.81|28959.81|28973.95|28973.95|28973.95|28973.95|28959.81|28959.81|0
1643294270000|2022-01-27 14:37:50|28966.88|28966.88|28977.48|28977.48|28977.48|28977.48|28963.34|28963.34|0
1643294280000|2022-01-27 14:38:00|28984.55|28984.55|28991.62|28991.62|28995.16|28995.16|28981.02|28981.02|0
1643294290000|2022-01-27 14:38:10|28988.09|28988.09|28988.09|28988.09|28998.69|28998.69|28988.09|28988.09|0
1643294300000|2022-01-27 14:38:20|28991.62|28991.62|28991.62|28991.62|28991.62|28991.62|28991.62|28991.62|0
1643294310000|2022-01-27 14:38:30|28988.09|28988.09|28988.09|28988.09|28988.09|28988.09|28988.09|28988.09|0
1643294320000|2022-01-27 14:38:40|28991.62|28991.62|28991.62|28991.62|28991.62|28991.62|28991.62|28991.62|0
1643294330000|2022-01-27 14:38:50|28988.09|28988.09|28988.09|28988.09|28988.09|28988.09|28988.09|28988.09|0
1643294340000|2022-01-27 14:39:00|28977.48|28977.48|28977.48|28977.48|28977.48|28977.48|28973.95|28973.95|0
1643294350000|2022-01-27 14:39:10|28973.95|28973.95|28973.95|28973.95|28977.48|28977.48|28973.95|28973.95|0
1643294360000|2022-01-27 14:39:20|28966.88|28966.88|28966.88|28966.88|28966.88|28966.88|28959.81|28959.81|0
1643294370000|2022-01-27 14:39:30|28970.41|28970.41|28959.81|28959.81|28970.41|28970.41|28959.81|28959.81|0
1643294380000|2022-01-27 14:39:40|28956.27|28956.27|28956.27|28956.27|28956.27|28956.27|28956.27|28956.27|0
1643294390000|2022-01-27 14:39:50|28959.81|28959.81|28956.27|28956.27|28959.81|28959.81|28956.27|28956.27|0
1643294420000|2022-01-27 14:40:20|28956.68|28956.68|28956.68|28956.68|28960.22|28960.22|28956.68|28956.68|0
1643294430000|2022-01-27 14:40:30|28953.15|28953.15|28953.75|28953.75|28953.75|28953.75|28953.15|28953.15|0
1643294440000|2022-01-27 14:40:40|28957.28|28957.28|28956.32|28956.32|28961.06|28961.06|28956.32|28956.32|0
1643294450000|2022-01-27 14:40:50|28959.86|28959.86|28959.86|28959.86|28960.46|28960.46|28959.86|28959.86|0
1643294460000|2022-01-27 14:41:00|28959.26|28959.26|28966.33|28966.33|28966.33|28966.33|28959.26|28959.26|0
1643294470000|2022-01-27 14:41:10|28962.79|28962.79|28973.4|28973.4|28973.4|28973.4|28962.79|28962.79|0
1643294480000|2022-01-27 14:41:20|28976.93|28976.93|29001.07|29001.07|29001.07|29001.07|28976.93|28976.93|0
1643294490000|2022-01-27 14:41:30|29011.68|29011.68|29007.54|29007.54|29014.61|29014.61|29007.54|29007.54|0
1643294500000|2022-01-27 14:41:40|29007.3|29007.3|28993.16|28993.16|29007.3|29007.3|28993.16|28993.16|0
1643294510000|2022-01-27 14:41:50|28992.56|28992.56|28998.79|28998.79|29006.7|29006.7|28992.56|28992.56|0
1643294520000|2022-01-27 14:42:00|28995.25|28995.25|28977.58|28977.58|28995.25|28995.25|28977.58|28977.58|0
1643294530000|2022-01-27 14:42:10|28974.04|28974.04|28999.99|28999.99|28999.99|28999.99|28974.04|28974.04|0
1643294540000|2022-01-27 14:42:20|28992.92|28992.92|28996.46|28996.46|28996.46|28996.46|28992.92|28992.92|0
1643294550000|2022-01-27 14:42:30|28992.92|28992.92|28989.39|28989.39|28992.92|28992.92|28975.25|28975.25|0
1643294560000|2022-01-27 14:42:40|28985.85|28985.85|28985.85|28985.85|28985.85|28985.85|28985.85|28985.85|0
1643294570000|2022-01-27 14:42:50|28989.39|28989.39|28992.92|28992.92|28992.92|28992.92|28989.39|28989.39|0
1643294580000|2022-01-27 14:43:00|28985.85|28985.85|28974.84|28974.84|28985.85|28985.85|28971.3|28971.3|0
1643294590000|2022-01-27 14:43:10|28978.37|28978.37|28981.91|28981.91|28981.91|28981.91|28978.37|28978.37|0
1643294600000|2022-01-27 14:43:20|28982.32|28982.32|28986.45|28986.45|28986.45|28986.45|28982.32|28982.32|0
1643294610000|2022-01-27 14:43:30|28979.38|28979.38|28975.85|28975.85|28979.38|28979.38|28975.85|28975.85|0
1643294620000|2022-01-27 14:43:40|28986.45|28986.45|28982.92|28982.92|28986.45|28986.45|28982.92|28982.92|0
1643294630000|2022-01-27 14:43:50|28986.45|28986.45|29001.79|29001.79|29001.79|29001.79|28986.45|28986.45|0
1643294640000|2022-01-27 14:44:00|29002.2|29002.2|28988.79|28988.79|29002.2|29002.2|28988.79|28988.79|0
1643294650000|2022-01-27 14:44:10|28989.2|28989.2|28996.27|28996.27|28996.27|28996.27|28989.2|28989.2|0
1643294660000|2022-01-27 14:44:20|28997.47|28997.47|28997.47|28997.47|28997.47|28997.47|28997.47|28997.47|0
1643294670000|2022-01-27 14:44:30|28996.87|28996.87|28996.87|28996.87|28996.87|28996.87|28996.87|28996.87|0
1643294690000|2022-01-27 14:44:50|29003.94|29003.94|29007.47|29007.47|29007.47|29007.47|29003.94|29003.94|0
1643294700000|2022-01-27 14:45:00|29008.07|29008.07|29009.28|29009.28|29009.28|29009.28|29008.07|29008.07|0
1643294710000|2022-01-27 14:45:10|28995.14|28995.14|28991.6|28991.6|28998.67|28998.67|28991.6|28991.6|0
1643294720000|2022-01-27 14:45:20|28984.53|28984.53|28966.86|28966.86|28984.53|28984.53|28966.86|28966.86|0
1643294730000|2022-01-27 14:45:30|28981|28981|28984.53|28984.53|28984.53|28984.53|28981|28981|0
1643294740000|2022-01-27 14:45:40|28973.93|28973.93|28973.93|28973.93|28973.93|28973.93|28973.93|28973.93|0
1643294750000|2022-01-27 14:45:50|28972.73|28972.73|28956.9|28956.9|28972.73|28972.73|28956.9|28956.9|0
1643294760000|2022-01-27 14:46:00|28956.49|28956.49|28956.49|28956.49|28956.49|28956.49|28956.49|28956.49|0
1643294780000|2022-01-27 14:46:20|28967.1|28967.1|28956.49|28956.49|28967.1|28967.1|28956.49|28956.49|0
1643294790000|2022-01-27 14:46:30|28960.03|28960.03|28960.03|28960.03|28960.03|28960.03|28960.03|28960.03|0
1643294800000|2022-01-27 14:46:40|28963.56|28963.56|28967.1|28967.1|28967.1|28967.1|28963.56|28963.56|0
1643294810000|2022-01-27 14:46:50|28967.7|28967.7|28979.5|28979.5|28979.5|28979.5|28967.7|28967.7|0
1643294820000|2022-01-27 14:47:00|28993.64|28993.64|28993.64|28993.64|28993.64|28993.64|28993.64|28993.64|0
1643294830000|2022-01-27 14:47:10|28997.18|28997.18|29007.78|29007.78|29007.78|29007.78|28997.18|28997.18|0
1643294840000|2022-01-27 14:47:20|29000.71|29000.71|29000.71|29000.71|29000.71|29000.71|29000.71|29000.71|0
1643294850000|2022-01-27 14:47:30|28997.18|28997.18|28993.64|28993.64|28997.18|28997.18|28979.5|28979.5|0
1643294860000|2022-01-27 14:47:40|29000.71|29000.71|29000.71|29000.71|29000.71|29000.71|29000.71|29000.71|0
1643294870000|2022-01-27 14:47:50|29001.31|29001.31|29001.91|29001.91|29001.91|29001.91|29001.31|29001.31|0
1643294880000|2022-01-27 14:48:00|29005.45|29005.45|29005.45|29005.45|29005.45|29005.45|29005.45|29005.45|0
1643294890000|2022-01-27 14:48:10|29012.52|29012.52|29016.05|29016.05|29016.05|29016.05|29008.98|29008.98|0
1643294900000|2022-01-27 14:48:20|29030.19|29030.19|29016.65|29016.65|29034.33|29034.33|29016.65|29016.65|0
1643294910000|2022-01-27 14:48:30|29017.47|29017.47|29043.54|29043.54|29043.54|29043.54|29017.47|29017.47|0
1643294920000|2022-01-27 14:48:40|29040.01|29040.01|29061.82|29061.82|29061.82|29061.82|29040.01|29040.01|0
1643294930000|2022-01-27 14:48:50|29065.36|29065.36|29061.82|29061.82|29068.89|29068.89|29061.82|29061.82|0
1643294940000|2022-01-27 14:49:00|29062.42|29062.42|29062.42|29062.42|29062.42|29062.42|29062.42|29062.42|0
1643294950000|2022-01-27 14:49:10|29069.49|29069.49|29047.68|29047.68|29069.49|29069.49|29047.68|29047.68|0
1643294960000|2022-01-27 14:49:20|29054.75|29054.75|29054.75|29054.75|29054.75|29054.75|29054.75|29054.75|0
1643294970000|2022-01-27 14:49:30|29055.35|29055.35|29055.35|29055.35|29055.35|29055.35|29055.35|29055.35|0
1643294980000|2022-01-27 14:49:40|29051.82|29051.82|29048.28|29048.28|29051.82|29051.82|29048.28|29048.28|0
1643294990000|2022-01-27 14:49:50|29048.88|29048.88|29048.88|29048.88|29048.88|29048.88|29048.88|29048.88|0
1643295010000|2022-01-27 14:50:10|29055.95|29055.95|29055.95|29055.95|29059.49|29059.49|29055.95|29055.95|0
1643295020000|2022-01-27 14:50:20|29059.49|29059.49|29055.35|29055.35|29059.49|29059.49|29055.35|29055.35|0
1643295030000|2022-01-27 14:50:30|29054.75|29054.75|29049.41|29049.41|29054.75|29054.75|29049.41|29049.41|0
1643295040000|2022-01-27 14:50:40|29052.95|29052.95|29052.95|29052.95|29052.95|29052.95|29052.95|29052.95|0
1643295050000|2022-01-27 14:50:50|29053.55|29053.55|29039.41|29039.41|29053.55|29053.55|29039.41|29039.41|0
1643295060000|2022-01-27 14:51:00|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|29035.87|0
1643295080000|2022-01-27 14:51:20|29039.41|29039.41|29050.01|29050.01|29050.01|29050.01|29039.41|29039.41|0
1643295090000|2022-01-27 14:51:30|29014.66|29014.66|29004.06|29004.06|29014.66|29014.66|29004.06|29004.06|0
1643295100000|2022-01-27 14:51:40|29007.6|29007.6|28989.32|28989.32|29007.6|29007.6|28985.78|28985.78|0
1643295110000|2022-01-27 14:51:50|28985.78|28985.78|28978.72|28978.72|28985.78|28985.78|28975.18|28975.18|0
1643295120000|2022-01-27 14:52:00|28985.78|28985.78|28985.78|28985.78|28985.78|28985.78|28985.78|28985.78|0
1643295130000|2022-01-27 14:52:10|28989.32|28989.32|29010.53|29010.53|29010.53|29010.53|28989.32|28989.32|0
1643295140000|2022-01-27 14:52:20|29014.06|29014.06|29021.13|29021.13|29021.13|29021.13|29014.06|29014.06|0
1643295150000|2022-01-27 14:52:30|29017.6|29017.6|29014.06|29014.06|29017.6|29017.6|29010.53|29010.53|0
1643295180000|2022-01-27 14:53:00|29017.6|29017.6|29031.74|29031.74|29031.74|29031.74|29017.6|29017.6|0
1643295190000|2022-01-27 14:53:10|29028.2|29028.2|29021.13|29021.13|29028.2|29028.2|29021.13|29021.13|0
1643295210000|2022-01-27 14:53:30|29017.6|29017.6|29024.67|29024.67|29024.67|29024.67|29017.6|29017.6|0
1643295240000|2022-01-27 14:54:00|29021.13|29021.13|29024.67|29024.67|29024.67|29024.67|29021.13|29021.13|0
1643295250000|2022-01-27 14:54:10|29021.13|29021.13|29021.13|29021.13|29021.13|29021.13|29021.13|29021.13|0
1643295280000|2022-01-27 14:54:40|29021.38|29021.38|29021.38|29021.38|29021.38|29021.38|29021.38|29021.38|0
1643295290000|2022-01-27 14:54:50|29021.79|29021.79|29015.13|29015.13|29021.79|29021.79|29014.72|29014.72|0
1643295300000|2022-01-27 14:55:00|29008.06|29008.06|29025.73|29025.73|29025.73|29025.73|29000.99|29000.99|0
1643295310000|2022-01-27 14:55:10|29029.27|29029.27|29019.26|29019.26|29029.87|29029.87|29019.26|29019.26|0
1643295320000|2022-01-27 14:55:20|29022.8|29022.8|29011.59|29011.59|29022.8|29022.8|29011.59|29011.59|0
1643295340000|2022-01-27 14:55:40|29008.06|29008.06|29008.06|29008.06|29008.06|29008.06|29008.06|29008.06|0
1643295350000|2022-01-27 14:55:50|29008.3|29008.3|29018.9|29018.9|29018.9|29018.9|29008.3|29008.3|0
1643295370000|2022-01-27 14:56:10|29018.42|29018.42|29018.42|29018.42|29018.42|29018.42|29018.42|29018.42|0
1643295380000|2022-01-27 14:56:20|29025.49|29025.49|29025.49|29025.49|29025.49|29025.49|29025.49|29025.49|0
1643295390000|2022-01-27 14:56:30|29026.09|29026.09|29019.02|29019.02|29026.09|29026.09|29019.02|29019.02|0
1643295430000|2022-01-27 14:57:10|29015.48|29015.48|29014.64|29014.64|29015.48|29015.48|29014.64|29014.64|0
1643295440000|2022-01-27 14:57:20|29014.04|29014.04|29003.44|29003.44|29014.04|29014.04|29003.44|29003.44|0
1643295470000|2022-01-27 14:57:50|29006.97|29006.97|29006.97|29006.97|29006.97|29006.97|29006.97|29006.97|0
1643295480000|2022-01-27 14:58:00|29007.38|29007.38|29004.26|29004.26|29007.38|29007.38|29004.26|29004.26|0
1643295500000|2022-01-27 14:58:20|29011.33|29011.33|29022.53|29022.53|29022.53|29022.53|29011.33|29011.33|0
1643295510000|2022-01-27 14:58:30|29026.07|29026.07|29026.55|29026.55|29026.55|29026.55|29026.07|29026.07|0
1643295530000|2022-01-27 14:58:50|29033.62|29033.62|29030.09|29030.09|29037.15|29037.15|29026.55|29026.55|0
1643295540000|2022-01-27 14:59:00|29037.15|29037.15|29033.26|29033.26|29037.15|29037.15|29033.02|29033.02|0
1643295550000|2022-01-27 14:59:10|29033.86|29033.86|29016.19|29016.19|29033.86|29033.86|29012.65|29012.65|0
1643295560000|2022-01-27 14:59:20|29019.72|29019.72|29023.26|29023.26|29023.26|29023.26|29019.72|29019.72|0
1643295570000|2022-01-27 14:59:30|29022.66|29022.66|29022.66|29022.66|29022.66|29022.66|29022.66|29022.66|0
1643295590000|2022-01-27 14:59:50|29023.26|29023.26|29026.79|29026.79|29037.4|29037.4|29023.26|29023.26|0
1643295600000|2022-01-27 15:00:00|29005.58|29005.58|29016.19|29016.19|29016.19|29016.19|29005.58|29005.58|0
1643295620000|2022-01-27 15:00:20|29012.65|29012.65|29012.65|29012.65|29016.19|29016.19|29012.65|29012.65|0
1643295630000|2022-01-27 15:00:30|29012.05|29012.05|29004.98|29004.98|29012.05|29012.05|29004.98|29004.98|0
1643295640000|2022-01-27 15:00:40|29012.05|29012.05|29001.45|29001.45|29012.05|29012.05|29001.45|29001.45|0
1643295650000|2022-01-27 15:00:50|28997.91|28997.91|28997.91|28997.91|28997.91|28997.91|28997.91|28997.91|0
1643295660000|2022-01-27 15:01:00|28997.19|28997.19|28982.06|28982.06|28997.19|28997.19|28982.06|28982.06|0
1643295670000|2022-01-27 15:01:10|28985.6|28985.6|28988.72|28988.72|28989.54|28989.54|28985.6|28985.6|0
1643295680000|2022-01-27 15:01:20|28992.26|28992.26|29002.86|29002.86|29002.86|29002.86|28992.26|28992.26|0
1643295690000|2022-01-27 15:01:30|29003.46|29003.46|29011.13|29011.13|29011.13|29011.13|29003.46|29003.46|0
1643295700000|2022-01-27 15:01:40|29011.54|29011.54|29009.65|29009.65|29013.18|29013.18|29009.65|29009.65|0
1643295710000|2022-01-27 15:01:50|29006.11|29006.11|28999.65|28999.65|29013.78|29013.78|28999.65|28999.65|0
1643295730000|2022-01-27 15:02:10|28996.11|28996.11|28996.11|28996.11|28996.11|28996.11|28992.58|28992.58|0
1643295750000|2022-01-27 15:02:30|28995.7|28995.7|28984.69|28984.69|28995.7|28995.7|28984.69|28984.69|0
1643295770000|2022-01-27 15:02:50|28995.29|28995.29|28991.76|28991.76|28995.29|28995.29|28991.76|28991.76|0
1643295780000|2022-01-27 15:03:00|28988.22|28988.22|28988.22|28988.22|28988.22|28988.22|28988.22|28988.22|0
1643295790000|2022-01-27 15:03:10|28981.15|28981.15|28980.55|28980.55|28981.15|28981.15|28980.55|28980.55|0
1643295800000|2022-01-27 15:03:20|28973.48|28973.48|28973.48|28973.48|28973.48|28973.48|28973.48|28973.48|0
1643295820000|2022-01-27 15:03:40|28969.95|28969.95|28980.55|28980.55|28980.55|28980.55|28969.95|28969.95|0
1643295840000|2022-01-27 15:04:00|28984.08|28984.08|28990.34|28990.34|28990.34|28990.34|28977.02|28977.02|0
1643295850000|2022-01-27 15:04:10|28990.94|28990.94|29002.87|29002.87|29002.87|29002.87|28990.94|28990.94|0
1643295860000|2022-01-27 15:04:20|28999.33|28999.33|28999.33|28999.33|28999.33|28999.33|28999.33|28999.33|0
1643295880000|2022-01-27 15:04:40|28985.19|28985.19|29002.87|29002.87|29002.87|29002.87|28985.19|28985.19|0
1643295900000|2022-01-27 15:05:00|29006.4|29006.4|28981.06|28981.06|29006.4|29006.4|28977.52|28977.52|0
1643295910000|2022-01-27 15:05:10|28973.99|28973.99|28973.39|28973.39|28973.99|28973.99|28973.39|28973.39|0
1643295930000|2022-01-27 15:05:30|28980.46|28980.46|28976.92|28976.92|28980.46|28980.46|28976.92|28976.92|0
1643295940000|2022-01-27 15:05:40|28973.39|28973.39|28962.78|28962.78|28973.39|28973.39|28959.25|28959.25|0
1643295950000|2022-01-27 15:05:50|28963.38|28963.38|28963.38|28963.38|28963.38|28963.38|28963.38|28963.38|0
1643295960000|2022-01-27 15:06:00|28970.45|28970.45|28988.13|28988.13|28988.13|28988.13|28970.45|28970.45|0
1643295970000|2022-01-27 15:06:10|28991.66|28991.66|28992.26|28992.26|28992.26|28992.26|28991.66|28991.66|0
1643295980000|2022-01-27 15:06:20|28999.33|28999.33|29003.47|29003.47|29003.47|29003.47|28999.33|28999.33|0
1643296000000|2022-01-27 15:06:40|28992.86|28992.86|28999.93|28999.93|28999.93|28999.93|28989.33|28989.33|0
1643296020000|2022-01-27 15:07:00|29010.54|29010.54|29010.54|29010.54|29010.54|29010.54|29010.54|29010.54|0
1643296030000|2022-01-27 15:07:10|29014.07|29014.07|29021.14|29021.14|29028.21|29028.21|29014.07|29014.07|0
1643296040000|2022-01-27 15:07:20|29021.74|29021.74|29032.35|29032.35|29032.35|29032.35|29021.74|29021.74|0
1643296050000|2022-01-27 15:07:30|29021.74|29021.74|29025.28|29025.28|29025.28|29025.28|29021.74|29021.74|0
1643296060000|2022-01-27 15:07:40|29026.1|29026.1|29019.03|29019.03|29026.1|29026.1|29019.03|29019.03|0
1643296070000|2022-01-27 15:07:50|29026.1|29026.1|29026.1|29026.1|29026.1|29026.1|29026.1|29026.1|0
1643296080000|2022-01-27 15:08:00|29022.56|29022.56|29000.15|29000.15|29022.56|29022.56|29000.15|29000.15|0
1643296090000|2022-01-27 15:08:10|29000.75|29000.75|29000.15|29000.15|29000.75|29000.75|29000.15|29000.15|0
1643296100000|2022-01-27 15:08:20|29003.69|29003.69|29014.78|29014.78|29014.78|29014.78|29003.69|29003.69|0
1643296130000|2022-01-27 15:08:50|29028.92|29028.92|29032.45|29032.45|29032.45|29032.45|29028.92|29028.92|0
1643296150000|2022-01-27 15:09:10|29039.52|29039.52|29045.46|29045.46|29045.46|29045.46|29039.52|29039.52|0
1643296160000|2022-01-27 15:09:20|29041.92|29041.92|29027.18|29027.18|29041.92|29041.92|29027.18|29027.18|0
1643296180000|2022-01-27 15:09:40|29034.25|29034.25|29030.72|29030.72|29034.25|29034.25|29030.72|29030.72|0
1643296200000|2022-01-27 15:10:00|29037.79|29037.79|29044.86|29044.86|29044.86|29044.86|29037.79|29037.79|0
1643296210000|2022-01-27 15:10:10|29041.32|29041.32|29041.92|29041.92|29048.99|29048.99|29041.32|29041.32|0
1643296220000|2022-01-27 15:10:20|29045.46|29045.46|29046.28|29046.28|29046.28|29046.28|29045.46|29045.46|0
1643296230000|2022-01-27 15:10:30|29046.88|29046.88|29046.88|29046.88|29046.88|29046.88|29046.88|29046.88|0
1643296250000|2022-01-27 15:10:50|29053.95|29053.95|29053.95|29053.95|29053.95|29053.95|29053.95|29053.95|0
1643296260000|2022-01-27 15:11:00|29061.02|29061.02|29061.02|29061.02|29075.16|29075.16|29061.02|29061.02|0
1643296280000|2022-01-27 15:11:20|29061.26|29061.26|29061.26|29061.26|29061.26|29061.26|29061.26|29061.26|0
1643296290000|2022-01-27 15:11:30|29061.86|29061.86|29055.39|29055.39|29062.46|29062.46|29055.39|29055.39|0
1643296300000|2022-01-27 15:11:40|29051.86|29051.86|29051.86|29051.86|29051.86|29051.86|29051.86|29051.86|0
1643296310000|2022-01-27 15:11:50|29055.39|29055.39|29055.39|29055.39|29055.39|29055.39|29055.39|29055.39|0
1643296320000|2022-01-27 15:12:00|29054.98|29054.98|29047.91|29047.91|29054.98|29054.98|29037.31|29037.31|0
1643296330000|2022-01-27 15:12:10|29048.51|29048.51|29052.05|29052.05|29052.05|29052.05|29048.51|29048.51|0
1643296350000|2022-01-27 15:12:30|29059.12|29059.12|29055.58|29055.58|29059.12|29059.12|29055.58|29055.58|0
1643296370000|2022-01-27 15:12:50|29047.31|29047.31|29036.11|29036.11|29047.31|29047.31|29036.11|29036.11|0
1643296380000|2022-01-27 15:13:00|29035.51|29035.51|29042.58|29042.58|29042.58|29042.58|29035.51|29035.51|0
1643296390000|2022-01-27 15:13:10|29039.04|29039.04|29031.97|29031.97|29039.04|29039.04|29031.97|29031.97|0
1643296400000|2022-01-27 15:13:20|29024.9|29024.9|29024.9|29024.9|29024.9|29024.9|29024.9|29024.9|0
1643296420000|2022-01-27 15:13:40|29017.83|29017.83|29010.76|29010.76|29017.83|29017.83|29003.69|29003.69|0
1643296430000|2022-01-27 15:13:50|29014.3|29014.3|29010.76|29010.76|29014.3|29014.3|29010.76|29010.76|0
1643296440000|2022-01-27 15:14:00|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|0
1643296450000|2022-01-27 15:14:10|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|29007.23|0
1643296460000|2022-01-27 15:14:20|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|29003.69|0
1643296480000|2022-01-27 15:14:40|29000.16|29000.16|29000.16|29000.16|29000.16|29000.16|29000.16|29000.16|0
1643296510000|2022-01-27 15:15:10|29007.23|29007.23|29010.76|29010.76|29010.76|29010.76|29007.23|29007.23|0
1643296520000|2022-01-27 15:15:20|29017.83|29017.83|29017.83|29017.83|29017.83|29017.83|29017.83|29017.83|0
1643296530000|2022-01-27 15:15:30|29024.9|29024.9|29028.44|29028.44|29028.44|29028.44|29024.9|29024.9|0
1643296540000|2022-01-27 15:15:40|29031.97|29031.97|29021.37|29021.37|29031.97|29031.97|29021.37|29021.37|0
1643296570000|2022-01-27 15:16:10|29017.83|29017.83|29011.12|29011.12|29017.83|29017.83|29011.12|29011.12|0
1643296580000|2022-01-27 15:16:20|29010.28|29010.28|29009.87|29009.87|29010.28|29010.28|29009.87|29009.87|0
1643296590000|2022-01-27 15:16:30|29013.4|29013.4|29013.16|29013.16|29013.4|29013.4|29013.16|29013.16|0
1643296600000|2022-01-27 15:16:40|29020.23|29020.23|29020.23|29020.23|29023.77|29023.77|29020.23|29020.23|0
1643296610000|2022-01-27 15:16:50|29016.7|29016.7|29016.7|29016.7|29020.23|29020.23|29016.7|29016.7|0
1643296620000|2022-01-27 15:17:00|29016.09|29016.09|29019.63|29019.63|29019.63|29019.63|29016.09|29016.09|0
1643296630000|2022-01-27 15:17:10|29019.03|29019.03|29018.43|29018.43|29021.96|29021.96|29018.43|29018.43|0
1643296640000|2022-01-27 15:17:20|29021.96|29021.96|29032.57|29032.57|29032.57|29032.57|29021.96|29021.96|0
1643296650000|2022-01-27 15:17:30|29039.64|29039.64|29036.1|29036.1|29039.64|29039.64|29036.1|29036.1|0
1643296660000|2022-01-27 15:17:40|29029.03|29029.03|29029.03|29029.03|29029.03|29029.03|29029.03|29029.03|0
1643296670000|2022-01-27 15:17:50|29025.5|29025.5|29021.96|29021.96|29025.5|29025.5|29021.96|29021.96|0
1643296680000|2022-01-27 15:18:00|29022.56|29022.56|29019.27|29019.27|29022.81|29022.81|29019.27|29019.27|0
1643296690000|2022-01-27 15:18:10|29012.2|29012.2|29012.2|29012.2|29012.2|29012.2|29012.2|29012.2|0
1643296710000|2022-01-27 15:18:30|29015.74|29015.74|29022.81|29022.81|29022.81|29022.81|29015.74|29015.74|0
1643296730000|2022-01-27 15:18:50|29029.88|29029.88|29033.41|29033.41|29047.55|29047.55|29026.34|29026.34|0
1643296740000|2022-01-27 15:19:00|29036.95|29036.95|29040.48|29040.48|29040.48|29040.48|29036.95|29036.95|0
1643296750000|2022-01-27 15:19:10|29044.01|29044.01|29040.48|29040.48|29044.01|29044.01|29040.48|29040.48|0
1643296760000|2022-01-27 15:19:20|29033.41|29033.41|29030.48|29030.48|29034.01|29034.01|29030.48|29030.48|0
1643296780000|2022-01-27 15:19:40|29044.62|29044.62|29041.08|29041.08|29044.62|29044.62|29041.08|29041.08|0
1643296790000|2022-01-27 15:19:50|29055.22|29055.22|29055.22|29055.22|29055.22|29055.22|29055.22|29055.22|0
1643296800000|2022-01-27 15:20:00|29055.82|29055.82|29054.81|29054.81|29055.82|29055.82|29054.81|29054.81|0
1643296810000|2022-01-27 15:20:10|29051.28|29051.28|29058.35|29058.35|29058.35|29058.35|29047.74|29047.74|0
1643296830000|2022-01-27 15:20:30|29061.88|29061.88|29065.42|29065.42|29065.42|29065.42|29061.88|29061.88|0
1643296840000|2022-01-27 15:20:40|29058.35|29058.35|29054.81|29054.81|29058.35|29058.35|29054.81|29054.81|0
1643296850000|2022-01-27 15:20:50|29061.88|29061.88|29061.88|29061.88|29061.88|29061.88|29061.88|29061.88|0
1643296860000|2022-01-27 15:21:00|29065.42|29065.42|29068.95|29068.95|29068.95|29068.95|29065.42|29065.42|0
1643296890000|2022-01-27 15:21:30|29065.42|29065.42|29072.49|29072.49|29076.02|29076.02|29065.42|29065.42|0
1643296900000|2022-01-27 15:21:40|29076.02|29076.02|29076.02|29076.02|29076.02|29076.02|29076.02|29076.02|0
1643296910000|2022-01-27 15:21:50|29068.95|29068.95|29073.09|29073.09|29073.09|29073.09|29068.95|29068.95|0
1643296920000|2022-01-27 15:22:00|29076.62|29076.62|29076.62|29076.62|29076.62|29076.62|29076.62|29076.62|0
1643296930000|2022-01-27 15:22:10|29069.55|29069.55|29069.07|29069.07|29069.55|29069.55|29069.07|29069.07|0
1643296940000|2022-01-27 15:22:20|29079.67|29079.67|29076.14|29076.14|29079.67|29079.67|29072.6|29072.6|0
1643296950000|2022-01-27 15:22:30|29072.6|29072.6|29072.6|29072.6|29072.6|29072.6|29069.07|29069.07|0
1643296960000|2022-01-27 15:22:40|29076.14|29076.14|29069.07|29069.07|29076.14|29076.14|29065.53|29065.53|0
1643296980000|2022-01-27 15:23:00|29065.53|29065.53|29069.07|29069.07|29069.07|29069.07|29065.53|29065.53|0
1643296990000|2022-01-27 15:23:10|29072.6|29072.6|29076.14|29076.14|29076.14|29076.14|29072.6|29072.6|0
1643297000000|2022-01-27 15:23:20|29072.6|29072.6|29072.6|29072.6|29072.6|29072.6|29072.6|29072.6|0
1643297010000|2022-01-27 15:23:30|29069.07|29069.07|29054.33|29054.33|29069.07|29069.07|29050.79|29050.79|0
1643297030000|2022-01-27 15:23:50|29057.86|29057.86|29059.94|29059.94|29061.4|29061.4|29057.86|29057.86|0
1643297040000|2022-01-27 15:24:00|29052.87|29052.87|29045.2|29045.2|29052.87|29052.87|29045.2|29045.2|0
1643297050000|2022-01-27 15:24:10|29044.6|29044.6|29044.6|29044.6|29044.6|29044.6|29044.6|29044.6|0
1643297060000|2022-01-27 15:24:20|29044|29044|29029.45|29029.45|29044|29044|29029.45|29029.45|0
1643297080000|2022-01-27 15:24:40|29028.85|29028.85|29018.25|29018.25|29028.85|29028.85|29018.25|29018.25|0
1643297090000|2022-01-27 15:24:50|29014.71|29014.71|29014.71|29014.71|29014.71|29014.71|29014.71|29014.71|0
1643297100000|2022-01-27 15:25:00|29018.25|29018.25|29018.25|29018.25|29018.25|29018.25|29018.25|29018.25|0
1643297110000|2022-01-27 15:25:10|29025.32|29025.32|29021.78|29021.78|29025.32|29025.32|29021.78|29021.78|0
1643297120000|2022-01-27 15:25:20|29018.25|29018.25|29019.07|29019.07|29019.07|29019.07|29018.25|29018.25|0
1643297140000|2022-01-27 15:25:40|29015.53|29015.53|29008.46|29008.46|29015.53|29015.53|29008.46|29008.46|0
1643297160000|2022-01-27 15:26:00|29012|29012|29015.53|29015.53|29015.53|29015.53|29012|29012|0
1643297170000|2022-01-27 15:26:10|29016.13|29016.13|29016.13|29016.13|29016.13|29016.13|29016.13|29016.13|0
1643297180000|2022-01-27 15:26:20|29015.53|29015.53|29019.07|29019.07|29019.07|29019.07|29015.53|29015.53|0
1643297190000|2022-01-27 15:26:30|29022.6|29022.6|29022.6|29022.6|29022.6|29022.6|29022.6|29022.6|0
1643297200000|2022-01-27 15:26:40|29022.19|29022.19|29022.6|29022.6|29022.6|29022.6|29019.07|29019.07|0
1643297210000|2022-01-27 15:26:50|29022.19|29022.19|29018.25|29018.25|29022.19|29022.19|29018.25|29018.25|0
1643297220000|2022-01-27 15:27:00|29014.71|29014.71|29014.11|29014.11|29014.71|29014.71|29014.11|29014.11|0
1643297240000|2022-01-27 15:27:20|29017.65|29017.65|29017.65|29017.65|29017.65|29017.65|29014.11|29014.11|0
1643297250000|2022-01-27 15:27:30|29014.11|29014.11|29014.11|29014.11|29014.11|29014.11|29014.11|29014.11|0
1643297260000|2022-01-27 15:27:40|29017.65|29017.65|29017.05|29017.05|29017.65|29017.65|29017.05|29017.05|0
1643297270000|2022-01-27 15:27:50|29013.51|29013.51|29009.98|29009.98|29013.51|29013.51|29002.91|29002.91|0
1643297290000|2022-01-27 15:28:10|29006.44|29006.44|28984.03|28984.03|29006.44|29006.44|28984.03|28984.03|0
1643297300000|2022-01-27 15:28:20|28983.62|28983.62|28994.22|28994.22|28994.22|28994.22|28983.62|28983.62|0
1643297320000|2022-01-27 15:28:40|28983.62|28983.62|28980.08|28980.08|28983.62|28983.62|28980.08|28980.08|0
1643297340000|2022-01-27 15:29:00|28976.55|28976.55|28976.14|28976.14|28976.55|28976.55|28976.14|28976.14|0
1643297360000|2022-01-27 15:29:20|28972.61|28972.61|28969.07|28969.07|28972.61|28972.61|28969.07|28969.07|0
1643297370000|2022-01-27 15:29:30|28968.34|28968.34|28964.81|28964.81|28968.34|28968.34|28964.81|28964.81|0
1643297380000|2022-01-27 15:29:40|28961.27|28961.27|28961.27|28961.27|28961.27|28961.27|28961.27|28961.27|0
1643297390000|2022-01-27 15:29:50|28957.74|28957.74|28957.74|28957.74|28957.74|28957.74|28957.74|28957.74|0
1643297400000|2022-01-27 15:30:00|28957.14|28957.14|28960.67|28960.67|28960.67|28960.67|28956.54|28956.54|0
1643297410000|2022-01-27 15:30:10|28957.14|28957.14|28953.6|28953.6|28957.14|28957.14|28953.6|28953.6|0
1643297420000|2022-01-27 15:30:20|28950.07|28950.07|28953.6|28953.6|28953.6|28953.6|28950.07|28950.07|0
1643297440000|2022-01-27 15:30:40|28957.14|28957.14|28961.27|28961.27|28961.27|28961.27|28957.14|28957.14|0
1643297450000|2022-01-27 15:30:50|28964.81|28964.81|28978.95|28978.95|28978.95|28978.95|28964.81|28964.81|0
1643297460000|2022-01-27 15:31:00|28975.41|28975.41|28958.15|28958.15|28975.41|28975.41|28958.15|28958.15|0
1643297470000|2022-01-27 15:31:10|28957.55|28957.55|28964.62|28964.62|28968.15|28968.15|28957.55|28957.55|0
1643297480000|2022-01-27 15:31:20|28961.08|28961.08|28956.95|28956.95|28961.08|28961.08|28954.01|28954.01|0
1643297490000|2022-01-27 15:31:30|28949.88|28949.88|28949.64|28949.64|28949.88|28949.88|28949.64|28949.64|0
1643297500000|2022-01-27 15:31:40|28956.71|28956.71|28944.08|28944.08|28956.71|28956.71|28944.08|28944.08|0
1643297510000|2022-01-27 15:31:50|28947.61|28947.61|28948.02|28948.02|28948.02|28948.02|28947.61|28947.61|0
1643297520000|2022-01-27 15:32:00|28948.43|28948.43|28948.68|28948.68|28955.75|28955.75|28948.43|28948.43|0
1643297530000|2022-01-27 15:32:10|28949.28|28949.28|28949.52|28949.52|28949.52|28949.52|28949.28|28949.28|0
1643297540000|2022-01-27 15:32:20|28948.92|28948.92|28948.92|28948.92|28948.92|28948.92|28948.92|28948.92|0
1643297550000|2022-01-27 15:32:30|28959.52|28959.52|28959.52|28959.52|28959.52|28959.52|28959.52|28959.52|0
1643297560000|2022-01-27 15:32:40|28955.99|28955.99|28952.45|28952.45|28955.99|28955.99|28952.45|28952.45|0
1643297570000|2022-01-27 15:32:50|28952.7|28952.7|28953.3|28953.3|28953.3|28953.3|28952.7|28952.7|0
1643297580000|2022-01-27 15:33:00|28956.83|28956.83|28963.9|28963.9|28963.9|28963.9|28956.83|28956.83|0
1643297590000|2022-01-27 15:33:10|28967.44|28967.44|28975.11|28975.11|28975.11|28975.11|28967.44|28967.44|0
1643297600000|2022-01-27 15:33:20|28971.57|28971.57|28971.57|28971.57|28971.57|28971.57|28971.57|28971.57|0
1643297610000|2022-01-27 15:33:30|28972.8|28972.8|28972.8|28972.8|28972.8|28972.8|28972.8|28972.8|0
1643297620000|2022-01-27 15:33:40|28972.2|28972.2|28975.13|28975.13|28979.27|28979.27|28972.2|28972.2|0
1643297630000|2022-01-27 15:33:50|28971.6|28971.6|28968.06|28968.06|28971.6|28971.6|28968.06|28968.06|0
1643297640000|2022-01-27 15:34:00|28971.6|28971.6|28971.6|28971.6|28971.6|28971.6|28971.6|28971.6|0
1643297650000|2022-01-27 15:34:10|28971|28971|28960.99|28960.99|28971.6|28971.6|28960.99|28960.99|0
1643297660000|2022-01-27 15:34:20|28964.53|28964.53|28964.53|28964.53|28964.53|28964.53|28964.53|28964.53|0
1643297670000|2022-01-27 15:34:30|28965.13|28965.13|28958.06|28958.06|28965.13|28965.13|28958.06|28958.06|0
1643297680000|2022-01-27 15:34:40|28961.6|28961.6|28958.3|28958.3|28961.6|28961.6|28958.06|28958.06|0
1643297690000|2022-01-27 15:34:50|28957.7|28957.7|28960.64|28960.64|28960.64|28960.64|28957.1|28957.1|0
1643297700000|2022-01-27 15:35:00|28957.1|28957.1|28946.5|28946.5|28957.1|28957.1|28946.5|28946.5|0
1643297710000|2022-01-27 15:35:10|28946.25|28946.25|28945.24|28945.24|28946.25|28946.25|28945.24|28945.24|0
1643297720000|2022-01-27 15:35:20|28948.78|28948.78|28952.31|28952.31|28952.31|28952.31|28948.78|28948.78|0
1643297750000|2022-01-27 15:35:50|28955.85|28955.85|28955.85|28955.85|28955.85|28955.85|28955.85|28955.85|0
1643297760000|2022-01-27 15:36:00|28952.31|28952.31|28955.85|28955.85|28955.85|28955.85|28952.31|28952.31|0
1643297770000|2022-01-27 15:36:10|28952.31|28952.31|28952.31|28952.31|28952.31|28952.31|28952.31|28952.31|0
1643297780000|2022-01-27 15:36:20|28945.24|28945.24|28945.24|28945.24|28952.31|28952.31|28945.24|28945.24|0
1643297790000|2022-01-27 15:36:30|28944.83|28944.83|28941.3|28941.3|28944.83|28944.83|28941.3|28941.3|0
1643297800000|2022-01-27 15:36:40|28940.1|28940.1|28929.49|28929.49|28940.1|28940.1|28929.49|28929.49|0
1643297810000|2022-01-27 15:36:50|28929.25|28929.25|28929.85|28929.85|28929.85|28929.85|28929.25|28929.25|0
1643297820000|2022-01-27 15:37:00|28936.92|28936.92|28936.92|28936.92|28936.92|28936.92|28933.39|28933.39|0
1643297840000|2022-01-27 15:37:20|28940.46|28940.46|28941.06|28941.06|28941.06|28941.06|28940.46|28940.46|0
1643297850000|2022-01-27 15:37:30|28937.52|28937.52|28937.52|28937.52|28937.52|28937.52|28937.52|28937.52|0
1643297860000|2022-01-27 15:37:40|28930.45|28930.45|28930.45|28930.45|28930.45|28930.45|28930.45|28930.45|0
1643297880000|2022-01-27 15:38:00|28919.85|28919.85|28919.85|28919.85|28919.85|28919.85|28909.24|28909.24|0
1643297890000|2022-01-27 15:38:10|28920.26|28920.26|28913.19|28913.19|28920.26|28920.26|28913.19|28913.19|0
1643297900000|2022-01-27 15:38:20|28923.79|28923.79|28923.79|28923.79|28923.79|28923.79|28923.79|28923.79|0
1643297940000|2022-01-27 15:39:00|28913.19|28913.19|28883.71|28883.71|28916.72|28916.72|28883.71|28883.71|0
1643297950000|2022-01-27 15:39:10|28876.64|28876.64|28862.5|28862.5|28876.64|28876.64|28862.5|28862.5|0
1643297960000|2022-01-27 15:39:20|28866.03|28866.03|28866.03|28866.03|28866.03|28866.03|28866.03|28866.03|0
1643298000000|2022-01-27 15:40:00|28869.57|28869.57|28883.71|28883.71|28887.24|28887.24|28869.57|28869.57|0
1643298010000|2022-01-27 15:40:10|28887.24|28887.24|28887.24|28887.24|28887.24|28887.24|28887.24|28887.24|0
1643298020000|2022-01-27 15:40:20|28887.48|28887.48|28887.48|28887.48|28887.48|28887.48|28887.48|28887.48|0
1643298030000|2022-01-27 15:40:30|28891.02|28891.02|28892.2|28892.2|28894.55|28894.55|28891.02|28891.02|0
1643298040000|2022-01-27 15:40:40|28900.47|28900.47|28900.47|28900.47|28900.47|28900.47|28900.47|28900.47|0
1643298050000|2022-01-27 15:40:50|28896.93|28896.93|28893.4|28893.4|28900.47|28900.47|28893.4|28893.4|0
1643298060000|2022-01-27 15:41:00|28892.8|28892.8|28892.8|28892.8|28892.8|28892.8|28892.8|28892.8|0
1643298070000|2022-01-27 15:41:10|28896.33|28896.33|28899.87|28899.87|28899.87|28899.87|28896.33|28896.33|0
1643298090000|2022-01-27 15:41:30|28896.33|28896.33|28896.33|28896.33|28896.33|28896.33|28896.33|28896.33|0
1643298120000|2022-01-27 15:42:00|28903.4|28903.4|28903.4|28903.4|28903.4|28903.4|28903.4|28903.4|0
1643298130000|2022-01-27 15:42:10|28910.47|28910.47|28910.47|28910.47|28910.47|28910.47|28910.47|28910.47|0
1643298150000|2022-01-27 15:42:30|28914.01|28914.01|28914.01|28914.01|28914.01|28914.01|28914.01|28914.01|0
1643298160000|2022-01-27 15:42:40|28917.54|28917.54|28915.21|28915.21|28917.54|28917.54|28914.01|28914.01|0
1643298170000|2022-01-27 15:42:50|28922.28|28922.28|28922.28|28922.28|28922.28|28922.28|28922.28|28922.28|0
1643298180000|2022-01-27 15:43:00|28918.74|28918.74|28918.74|28918.74|28918.74|28918.74|28918.74|28918.74|0
1643298190000|2022-01-27 15:43:10|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|28918.14|0
1643298210000|2022-01-27 15:43:30|28925.21|28925.21|28928.75|28928.75|28928.75|28928.75|28925.21|28925.21|0
1643298220000|2022-01-27 15:43:40|28932.28|28932.28|28940.25|28940.25|28940.25|28940.25|28932.28|28932.28|0
1643298230000|2022-01-27 15:43:50|28943.78|28943.78|28943.78|28943.78|28943.78|28943.78|28943.78|28943.78|0
1643298250000|2022-01-27 15:44:10|28944.02|28944.02|28948.76|28948.76|28948.76|28948.76|28944.02|28944.02|0
1643298260000|2022-01-27 15:44:20|28952.29|28952.29|28970.21|28970.21|28970.21|28970.21|28952.29|28952.29|0
1643298270000|2022-01-27 15:44:30|28966.68|28966.68|28966.68|28966.68|28966.68|28966.68|28966.68|28966.68|0
1643298280000|2022-01-27 15:44:40|28967.28|28967.28|28967.28|28967.28|28967.28|28967.28|28967.28|28967.28|0
1643298310000|2022-01-27 15:45:10|28970.81|28970.81|28986.18|28986.18|28986.18|28986.18|28970.81|28970.81|0
1643298320000|2022-01-27 15:45:20|28987.38|28987.38|28977.19|28977.19|28994.86|28994.86|28977.19|28977.19|0
1643298330000|2022-01-27 15:45:30|28981.32|28981.32|28984.86|28984.86|28984.86|28984.86|28981.32|28981.32|0
1643298340000|2022-01-27 15:45:40|28988.39|28988.39|28988.99|28988.99|28988.99|28988.99|28988.39|28988.39|0
1643298350000|2022-01-27 15:45:50|28989.59|28989.59|28988.99|28988.99|28989.59|28989.59|28988.99|28988.99|0
1643298360000|2022-01-27 15:46:00|28981.92|28981.92|28981.92|28981.92|28981.92|28981.92|28981.92|28981.92|0
1643298370000|2022-01-27 15:46:10|28978.39|28978.39|28978.39|28978.39|28978.39|28978.39|28978.39|28978.39|0
1643298380000|2022-01-27 15:46:20|28977.98|28977.98|28977.98|28977.98|28977.98|28977.98|28977.98|28977.98|0
1643298390000|2022-01-27 15:46:30|28978.46|28978.46|28985.53|28985.53|28985.53|28985.53|28978.46|28978.46|0
1643298410000|2022-01-27 15:46:50|28989.07|28989.07|28985.53|28985.53|28989.07|28989.07|28985.53|28985.53|0
1643298420000|2022-01-27 15:47:00|28986.13|28986.13|28989.67|28989.67|28989.67|28989.67|28986.13|28986.13|0
1643298430000|2022-01-27 15:47:10|28989.26|28989.26|28989.26|28989.26|28989.26|28989.26|28989.26|28989.26|0
1643298440000|2022-01-27 15:47:20|28988.66|28988.66|28981.59|28981.59|28988.66|28988.66|28981.59|28981.59|0
1643298450000|2022-01-27 15:47:30|28981.83|28981.83|28974.76|28974.76|28981.83|28981.83|28974.76|28974.76|0
1643298460000|2022-01-27 15:47:40|28978.3|28978.3|28981.83|28981.83|28981.83|28981.83|28978.3|28978.3|0
1643298470000|2022-01-27 15:47:50|28978.3|28978.3|28974.76|28974.76|28978.3|28978.3|28974.76|28974.76|0
1643298480000|2022-01-27 15:48:00|28978.3|28978.3|28978.3|28978.3|28978.3|28978.3|28978.3|28978.3|0
1643298490000|2022-01-27 15:48:10|28974.16|28974.16|28962.95|28962.95|28974.16|28974.16|28962.95|28962.95|0
1643298500000|2022-01-27 15:48:20|28952.35|28952.35|28951.94|28951.94|28952.35|28952.35|28951.94|28951.94|0
1643298510000|2022-01-27 15:48:30|28959.01|28959.01|28962.54|28962.54|28962.54|28962.54|28959.01|28959.01|0
1643298520000|2022-01-27 15:48:40|28959.01|28959.01|28961.82|28961.82|28962.54|28962.54|28959.01|28959.01|0
1643298530000|2022-01-27 15:48:50|28954.75|28954.75|28958.28|28958.28|28958.28|28958.28|28954.15|28954.15|0
1643298540000|2022-01-27 15:49:00|28965.35|28965.35|28965.35|28965.35|28965.35|28965.35|28965.35|28965.35|0
1643298560000|2022-01-27 15:49:20|28961.82|28961.82|28958.28|28958.28|28961.82|28961.82|28958.28|28958.28|0
1643298570000|2022-01-27 15:49:30|28961.82|28961.82|28984.26|28984.26|28984.26|28984.26|28961.82|28961.82|0
1643298580000|2022-01-27 15:49:40|28985.46|28985.46|28981.92|28981.92|28985.46|28985.46|28978.39|28978.39|0
1643298590000|2022-01-27 15:49:50|28974.85|28974.85|28974.85|28974.85|28974.85|28974.85|28974.85|28974.85|0
1643298600000|2022-01-27 15:50:00|28967.78|28967.78|28970.72|28970.72|28970.72|28970.72|28967.18|28967.18|0
1643298620000|2022-01-27 15:50:20|28971.92|28971.92|28975.46|28975.46|28975.46|28975.46|28971.92|28971.92|0
1643298640000|2022-01-27 15:50:40|28964.85|28964.85|28954.25|28954.25|28964.85|28964.85|28954.25|28954.25|0
1643298660000|2022-01-27 15:51:00|28964.85|28964.85|28964.85|28964.85|28964.85|28964.85|28964.85|28964.85|0
1643298670000|2022-01-27 15:51:10|28961.32|28961.32|28961.32|28961.32|28961.32|28961.32|28961.32|28961.32|0
1643298680000|2022-01-27 15:51:20|28961.56|28961.56|28961.56|28961.56|28961.56|28961.56|28961.56|28961.56|0
1643298700000|2022-01-27 15:51:40|28968.63|28968.63|28968.63|28968.63|28968.63|28968.63|28965.09|28965.09|0
1643298710000|2022-01-27 15:51:50|28965.09|28965.09|28958.21|28958.21|28965.69|28965.69|28958.21|28958.21|0
1643298740000|2022-01-27 15:52:20|28954.68|28954.68|28972.35|28972.35|28975.89|28975.89|28954.68|28954.68|0
1643298780000|2022-01-27 15:53:00|28971.94|28971.94|28971.94|28971.94|28971.94|28971.94|28971.94|28971.94|0
1643298800000|2022-01-27 15:53:20|28975.48|28975.48|28972.54|28972.54|28976.08|28976.08|28972.54|28972.54|0
1643298810000|2022-01-27 15:53:30|28976.08|28976.08|28976.08|28976.08|28976.08|28976.08|28976.08|28976.08|0
1643298820000|2022-01-27 15:53:40|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|28979.61|0
1643298850000|2022-01-27 15:54:10|28972.54|28972.54|28972.54|28972.54|28972.54|28972.54|28972.54|28972.54|0
1643298870000|2022-01-27 15:54:30|28986.68|28986.68|28997.29|28997.29|28997.29|28997.29|28986.68|28986.68|0
1643298880000|2022-01-27 15:54:40|28990.22|28990.22|28997.29|28997.29|28997.29|28997.29|28990.22|28990.22|0
1643298900000|2022-01-27 15:55:00|28993.75|28993.75|28993.75|28993.75|28993.75|28993.75|28993.75|28993.75|0
1643298910000|2022-01-27 15:55:10|29000.82|29000.82|28993.75|28993.75|29000.82|29000.82|28993.75|28993.75|0
1643298920000|2022-01-27 15:55:20|28997.29|28997.29|28997.29|28997.29|28997.29|28997.29|28997.29|28997.29|0
1643298940000|2022-01-27 15:55:40|28990.22|28990.22|28990.22|28990.22|28990.22|28990.22|28990.22|28990.22|0
1643298950000|2022-01-27 15:55:50|28993.75|28993.75|28997.29|28997.29|28997.29|28997.29|28993.75|28993.75|0
1643298960000|2022-01-27 15:56:00|29000.82|29000.82|28993.75|28993.75|29000.82|29000.82|28993.75|28993.75|0
1643298970000|2022-01-27 15:56:10|28994.35|28994.35|28994.35|28994.35|28994.35|28994.35|28994.35|28994.35|0
1643299000000|2022-01-27 15:56:40|28997.89|28997.89|28997.29|28997.29|29001.42|29001.42|28997.29|28997.29|0
1643299020000|2022-01-27 15:57:00|28998.11|28998.11|29013.45|29013.45|29013.45|29013.45|28998.11|28998.11|0
1643299030000|2022-01-27 15:57:10|29020.52|29020.52|29020.52|29020.52|29020.52|29020.52|29020.52|29020.52|0
1643299040000|2022-01-27 15:57:20|29016.98|29016.98|29016.38|29016.38|29016.98|29016.98|29016.38|29016.38|0
1643299050000|2022-01-27 15:57:30|29023.45|29023.45|29019.92|29019.92|29026.99|29026.99|29019.92|29019.92|0
1643299060000|2022-01-27 15:57:40|29023.45|29023.45|29023.45|29023.45|29023.45|29023.45|29023.45|29023.45|0
1643299070000|2022-01-27 15:57:50|29030.52|29030.52|29030.52|29030.52|29030.52|29030.52|29030.52|29030.52|0
1643299080000|2022-01-27 15:58:00|29034.06|29034.06|29048.2|29048.2|29048.2|29048.2|29034.06|29034.06|0
1643299090000|2022-01-27 15:58:10|29051.73|29051.73|29052.33|29052.33|29052.33|29052.33|29051.73|29051.73|0
1643299100000|2022-01-27 15:58:20|29053.54|29053.54|29057.07|29057.07|29057.07|29057.07|29053.54|29053.54|0
1643299110000|2022-01-27 15:58:30|29060.6|29060.6|29071.21|29071.21|29071.21|29071.21|29060.6|29060.6|0
1643299120000|2022-01-27 15:58:40|29078.28|29078.28|29074.74|29074.74|29078.28|29078.28|29074.74|29074.74|0
1643299130000|2022-01-27 15:58:50|29085.35|29085.35|29067.67|29067.67|29085.35|29085.35|29067.67|29067.67|0
1643299140000|2022-01-27 15:59:00|29071.21|29071.21|29071.21|29071.21|29071.21|29071.21|29071.21|29071.21|0
1643299150000|2022-01-27 15:59:10|29067.67|29067.67|29067.07|29067.07|29067.67|29067.67|29067.07|29067.07|0
1643299180000|2022-01-27 15:59:40|29074.14|29074.14|29060|29060|29074.14|29074.14|29060|29060|0
1643299190000|2022-01-27 15:59:50|29063.54|29063.54|29077.68|29077.68|29077.68|29077.68|29063.54|29063.54|0
1643299200000|2022-01-27 16:00:00|29074.14|29074.14|29074.14|29074.14|29074.14|29074.14|29074.14|29074.14|0
1643299230000|2022-01-27 16:00:30|29084.75|29084.75|29090.09|29090.09|29090.09|29090.09|29084.75|29084.75|0
1643299240000|2022-01-27 16:00:40|29093.62|29093.62|29093.62|29093.62|29093.62|29093.62|29093.62|29093.62|0
1643299250000|2022-01-27 16:00:50|29093.02|29093.02|29093.02|29093.02|29093.02|29093.02|29093.02|29093.02|0
1643299260000|2022-01-27 16:01:00|29093.43|29093.43|29086.36|29086.36|29093.43|29093.43|29086.36|29086.36|0
1643299290000|2022-01-27 16:01:30|29096.96|29096.96|29089.89|29089.89|29096.96|29096.96|29089.89|29089.89|0
1643299300000|2022-01-27 16:01:40|29093.43|29093.43|29093.43|29093.43|29093.43|29093.43|29093.43|29093.43|0
1643299310000|2022-01-27 16:01:50|29096.96|29096.96|29096.96|29096.96|29100.5|29100.5|29096.96|29096.96|0
1643299320000|2022-01-27 16:02:00|29093.43|29093.43|29089.89|29089.89|29093.43|29093.43|29089.89|29089.89|0
1643299340000|2022-01-27 16:02:20|29090.14|29090.14|29090.14|29090.14|29090.14|29090.14|29090.14|29090.14|0
1643299360000|2022-01-27 16:02:40|29093.67|29093.67|29097.21|29097.21|29097.21|29097.21|29093.67|29093.67|0
1643299370000|2022-01-27 16:02:50|29096.61|29096.61|29097.09|29097.09|29097.09|29097.09|29096.61|29096.61|0
1643299380000|2022-01-27 16:03:00|29093.56|29093.56|29086.49|29086.49|29093.56|29093.56|29086.49|29086.49|0
1643299410000|2022-01-27 16:03:30|29090.02|29090.02|29082.95|29082.95|29090.02|29090.02|29082.95|29082.95|0
1643299430000|2022-01-27 16:03:50|29079.42|29079.42|29079.42|29079.42|29082.95|29082.95|29079.42|29079.42|0
1643299440000|2022-01-27 16:04:00|29075.88|29075.88|29075.88|29075.88|29075.88|29075.88|29075.88|29075.88|0
1643299460000|2022-01-27 16:04:20|29075.64|29075.64|29075.04|29075.04|29075.64|29075.64|29075.04|29075.04|0
1643299470000|2022-01-27 16:04:30|29071.5|29071.5|29071.5|29071.5|29071.5|29071.5|29071.5|29071.5|0
1643299500000|2022-01-27 16:05:00|29078.57|29078.57|29057.77|29057.77|29078.98|29078.98|29057.77|29057.77|0
1643299510000|2022-01-27 16:05:10|29047.17|29047.17|29061.31|29061.31|29061.31|29061.31|29047.17|29047.17|0
1643299520000|2022-01-27 16:05:20|29064.84|29064.84|29078.98|29078.98|29078.98|29078.98|29064.84|29064.84|0
1643299530000|2022-01-27 16:05:30|29082.52|29082.52|29090.19|29090.19|29090.19|29090.19|29082.52|29082.52|0
1643299540000|2022-01-27 16:05:40|29086.65|29086.65|29093.72|29093.72|29093.72|29093.72|29086.65|29086.65|0
1643299550000|2022-01-27 16:05:50|29090.19|29090.19|29090.19|29090.19|29090.19|29090.19|29090.19|29090.19|0
1643299560000|2022-01-27 16:06:00|29086.65|29086.65|29086.65|29086.65|29086.65|29086.65|29086.65|29086.65|0
1643299600000|2022-01-27 16:06:40|29086.05|29086.05|29089.59|29089.59|29089.59|29089.59|29086.05|29086.05|0
1643299610000|2022-01-27 16:06:50|29086.05|29086.05|29082.52|29082.52|29086.05|29086.05|29082.52|29082.52|0
1643299620000|2022-01-27 16:07:00|29078.98|29078.98|29068.38|29068.38|29078.98|29078.98|29068.38|29068.38|0
1643299630000|2022-01-27 16:07:10|29057.77|29057.77|29061.31|29061.31|29061.31|29061.31|29057.77|29057.77|0
1643299650000|2022-01-27 16:07:30|29064.84|29064.84|29064.84|29064.84|29064.84|29064.84|29064.84|29064.84|0
1643299660000|2022-01-27 16:07:40|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|29050.7|0
1643299680000|2022-01-27 16:08:00|29050.46|29050.46|29049.86|29049.86|29050.46|29050.46|29049.86|29049.86|0
1643299710000|2022-01-27 16:08:30|29046.33|29046.33|29042.79|29042.79|29046.33|29046.33|29042.79|29042.79|0
1643299730000|2022-01-27 16:08:50|29043.61|29043.61|29043.61|29043.61|29043.61|29043.61|29043.61|29043.61|0
1643299760000|2022-01-27 16:09:20|29043.37|29043.37|29043.37|29043.37|29043.37|29043.37|29043.37|29043.37|0
1643299770000|2022-01-27 16:09:30|29046.9|29046.9|29046.9|29046.9|29046.9|29046.9|29046.3|29046.3|0
1643299780000|2022-01-27 16:09:40|29047.31|29047.31|29051.26|29051.26|29051.67|29051.67|29046.9|29046.9|0
1643299790000|2022-01-27 16:09:50|29044.19|29044.19|29046.52|29046.52|29046.52|29046.52|29042.99|29042.99|0
1643299810000|2022-01-27 16:10:10|29053.59|29053.59|29060.66|29060.66|29060.66|29060.66|29053.59|29053.59|0
1643299820000|2022-01-27 16:10:20|29060.42|29060.42|29060.42|29060.42|29060.42|29060.42|29060.42|29060.42|0
1643299830000|2022-01-27 16:10:30|29061.02|29061.02|29068.09|29068.09|29068.09|29068.09|29061.02|29061.02|0
1643299840000|2022-01-27 16:10:40|29071.62|29071.62|29050|29050|29071.62|29071.62|29049.6|29049.6|0
1643299850000|2022-01-27 16:10:50|29050.41|29050.41|29036.28|29036.28|29050.41|29050.41|29036.28|29036.28|0
1643299860000|2022-01-27 16:11:00|29032.74|29032.74|29032.74|29032.74|29032.74|29032.74|29032.74|29032.74|0
1643299870000|2022-01-27 16:11:10|29029.21|29029.21|29029.21|29029.21|29032.74|29032.74|29029.21|29029.21|0
1643299880000|2022-01-27 16:11:20|29025.67|29025.67|29011.53|29011.53|29025.67|29025.67|29011.53|29011.53|0
1643299900000|2022-01-27 16:11:40|29004.46|29004.46|29004.46|29004.46|29004.46|29004.46|29004.46|29004.46|0
1643299910000|2022-01-27 16:11:50|28997.39|28997.39|29004.46|29004.46|29015.07|29015.07|28997.39|28997.39|0
1643299920000|2022-01-27 16:12:00|29004.87|29004.87|29004.87|29004.87|29004.87|29004.87|29004.87|29004.87|0
1643299940000|2022-01-27 16:12:20|29004.46|29004.46|29004.46|29004.46|29004.46|29004.46|29004.46|29004.46|0
1643299990000|2022-01-27 16:13:10|29000.93|29000.93|28997.39|28997.39|29000.93|29000.93|28997.39|28997.39|0
1643300010000|2022-01-27 16:13:30|28997.99|28997.99|29002.13|29002.13|29002.73|29002.73|28997.99|28997.99|0
1643300030000|2022-01-27 16:13:50|29003.33|29003.33|28992.72|28992.72|29003.33|29003.33|28992.72|28992.72|0
1643300040000|2022-01-27 16:14:00|28992.12|28992.12|28992.53|28992.53|28992.53|28992.53|28992.12|28992.12|0
1643300050000|2022-01-27 16:14:10|28996.07|28996.07|28996.07|28996.07|28996.07|28996.07|28996.07|28996.07|0
1643300090000|2022-01-27 16:14:50|28992.53|28992.53|28991.93|28991.93|28992.53|28992.53|28991.93|28991.93|0
1643300100000|2022-01-27 16:15:00|28988.4|28988.4|28984.45|28984.45|28988.4|28988.4|28984.04|28984.04|0
1643300110000|2022-01-27 16:15:10|28984.94|28984.94|28984.94|28984.94|28988.47|28988.47|28984.94|28984.94|0
1643300140000|2022-01-27 16:15:40|28984.34|28984.34|28984.34|28984.34|28984.34|28984.34|28984.34|28984.34|0
1643300150000|2022-01-27 16:15:50|28970.2|28970.2|28966.66|28966.66|28973.73|28973.73|28966.66|28966.66|0
1643300160000|2022-01-27 16:16:00|28963.13|28963.13|28956.06|28956.06|28963.13|28963.13|28956.06|28956.06|0
1643300170000|2022-01-27 16:16:10|28959.59|28959.59|28963.13|28963.13|28966.66|28966.66|28959.59|28959.59|0
1643300180000|2022-01-27 16:16:20|28959.59|28959.59|28959.59|28959.59|28959.59|28959.59|28959.59|28959.59|0
1643300190000|2022-01-27 16:16:30|28966.66|28966.66|28955.46|28955.46|28966.66|28966.66|28951.92|28951.92|0
1643300210000|2022-01-27 16:16:50|28969.6|28969.6|28969.6|28969.6|28969.6|28969.6|28969.6|28969.6|0
1643300220000|2022-01-27 16:17:00|28973.13|28973.13|28973.13|28973.13|28973.13|28973.13|28973.13|28973.13|0
1643300230000|2022-01-27 16:17:10|28976.67|28976.67|28987.27|28987.27|28990.81|28990.81|28976.67|28976.67|0
1643300240000|2022-01-27 16:17:20|28980.2|28980.2|28976.67|28976.67|28980.2|28980.2|28976.67|28976.67|0
1643300250000|2022-01-27 16:17:30|28976.06|28976.06|28972.53|28972.53|28976.06|28976.06|28972.53|28972.53|0
1643300260000|2022-01-27 16:17:40|28969|28969|28969.6|28969.6|28969.6|28969.6|28969|28969|0
1643300290000|2022-01-27 16:18:10|28966.06|28966.06|28966.06|28966.06|28966.06|28966.06|28962.53|28962.53|0
1643300300000|2022-01-27 16:18:20|28969.6|28969.6|28966.06|28966.06|28969.6|28969.6|28966.06|28966.06|0
1643300310000|2022-01-27 16:18:30|28973.13|28973.13|28976.67|28976.67|28976.67|28976.67|28973.13|28973.13|0
1643300320000|2022-01-27 16:18:40|28976.26|28976.26|28990.4|28990.4|28990.4|28990.4|28976.26|28976.26|0
1643300330000|2022-01-27 16:18:50|28983.33|28983.33|28971.23|28971.23|28983.33|28983.33|28971.23|28971.23|0
1643300340000|2022-01-27 16:19:00|28970.82|28970.82|28969.59|28969.59|28970.82|28970.82|28969.59|28969.59|0
1643300360000|2022-01-27 16:19:20|28962.52|28962.52|28966.05|28966.05|28966.05|28966.05|28962.52|28962.52|0
1643300370000|2022-01-27 16:19:30|28958.98|28958.98|28959.66|28959.66|28960.07|28960.07|28958.98|28958.98|0
1643300380000|2022-01-27 16:19:40|28959.25|28959.25|28959.66|28959.66|28959.66|28959.66|28959.25|28959.25|0
1643300390000|2022-01-27 16:19:50|28963.19|28963.19|28970.26|28970.26|28970.26|28970.26|28963.19|28963.19|0
1643300400000|2022-01-27 16:20:00|28966.73|28966.73|28963.19|28963.19|28966.73|28966.73|28963.19|28963.19|0
1643300410000|2022-01-27 16:20:10|28966.73|28966.73|28965.72|28965.72|28966.73|28966.73|28965.72|28965.72|0
1643300420000|2022-01-27 16:20:20|28966.13|28966.13|28969.66|28969.66|28973.2|28973.2|28966.13|28966.13|0
1643300430000|2022-01-27 16:20:30|28970.26|28970.26|28971.08|28971.08|28971.08|28971.08|28970.26|28970.26|0
1643300450000|2022-01-27 16:20:50|28974.62|28974.62|28978.15|28978.15|28978.15|28978.15|28974.62|28974.62|0
1643300460000|2022-01-27 16:21:00|28974.62|28974.62|28974.62|28974.62|28974.62|28974.62|28974.62|28974.62|0
1643300470000|2022-01-27 16:21:10|28978.15|28978.15|28980.77|28980.77|28980.77|28980.77|28978.15|28978.15|0
1643300480000|2022-01-27 16:21:20|28980.36|28980.36|28977.24|28977.24|28980.77|28980.77|28977.24|28977.24|0
1643300490000|2022-01-27 16:21:30|28984.31|28984.31|28987.84|28987.84|28994.91|28994.91|28984.31|28984.31|0
1643300510000|2022-01-27 16:21:50|28984.31|28984.31|28984.31|28984.31|28984.31|28984.31|28984.31|28984.31|0
1643300540000|2022-01-27 16:22:20|28980.77|28980.77|28980.77|28980.77|28980.77|28980.77|28980.77|28980.77|0
1643300550000|2022-01-27 16:22:30|28977.24|28977.24|28977.24|28977.24|28977.24|28977.24|28977.24|28977.24|0
1643300560000|2022-01-27 16:22:40|28973.7|28973.7|28973.7|28973.7|28973.7|28973.7|28973.7|28973.7|0
1643300570000|2022-01-27 16:22:50|28973.1|28973.1|28966.44|28966.44|28976.64|28976.64|28966.44|28966.44|0
1643300580000|2022-01-27 16:23:00|28959.37|28959.37|28962.91|28962.91|28962.91|28962.91|28959.37|28959.37|0
1643300610000|2022-01-27 16:23:30|28966.44|28966.44|28969.98|28969.98|28969.98|28969.98|28966.44|28966.44|0
1643300620000|2022-01-27 16:23:40|28966.44|28966.44|28977.05|28977.05|28977.05|28977.05|28966.44|28966.44|0
1643300640000|2022-01-27 16:24:00|28973.51|28973.51|28959.37|28959.37|28973.51|28973.51|28959.37|28959.37|0
1643300650000|2022-01-27 16:24:10|28958.96|28958.96|28969.98|28969.98|28969.98|28969.98|28958.96|28958.96|0
1643300660000|2022-01-27 16:24:20|28966.44|28966.44|28965.96|28965.96|28966.44|28966.44|28965.96|28965.96|0
1643300670000|2022-01-27 16:24:30|28965.72|28965.72|28965.72|28965.72|28965.72|28965.72|28965.72|28965.72|0
1643300690000|2022-01-27 16:24:50|28962.18|28962.18|28962.18|28962.18|28962.18|28962.18|28962.18|28962.18|0
1643300700000|2022-01-27 16:25:00|28958.65|28958.65|28954.51|28954.51|28958.65|28958.65|28954.1|28954.1|0
1643300710000|2022-01-27 16:25:10|28953.91|28953.91|28958.05|28958.05|28958.05|28958.05|28953.91|28953.91|0
1643300720000|2022-01-27 16:25:20|28954.51|28954.51|28954.51|28954.51|28954.51|28954.51|28954.51|28954.51|0
1643300740000|2022-01-27 16:25:40|28950.57|28950.57|28954.1|28954.1|28954.1|28954.1|28947.03|28947.03|0
1643300760000|2022-01-27 16:26:00|28950.57|28950.57|28945.83|28945.83|28950.57|28950.57|28945.83|28945.83|0
1643300770000|2022-01-27 16:26:10|28938.76|28938.76|28938.52|28938.52|28942.3|28942.3|28938.52|28938.52|0
1643300780000|2022-01-27 16:26:20|28937.92|28937.92|28927.31|28927.31|28937.92|28937.92|28927.31|28927.31|0
1643300790000|2022-01-27 16:26:30|28923.78|28923.78|28923.18|28923.18|28923.78|28923.78|28923.18|28923.18|0
1643300800000|2022-01-27 16:26:40|28919.64|28919.64|28930.85|28930.85|28934.38|28934.38|28919.64|28919.64|0
1643300810000|2022-01-27 16:26:50|28937.92|28937.92|28931.45|28931.45|28942.05|28942.05|28931.45|28931.45|0
1643300820000|2022-01-27 16:27:00|28930.85|28930.85|28923.78|28923.78|28930.85|28930.85|28923.78|28923.78|0
1643300830000|2022-01-27 16:27:10|28920.24|28920.24|28920.24|28920.24|28920.24|28920.24|28920.24|28920.24|0
1643300840000|2022-01-27 16:27:20|28916.71|28916.71|28923.78|28923.78|28923.78|28923.78|28916.71|28916.71|0
1643300860000|2022-01-27 16:27:40|28927.31|28927.31|28927.31|28927.31|28927.31|28927.31|28927.31|28927.31|0
1643300870000|2022-01-27 16:27:50|28930.85|28930.85|28927.55|28927.55|28931.09|28931.09|28927.55|28927.55|0
1643300880000|2022-01-27 16:28:00|28924.02|28924.02|28924.02|28924.02|28924.02|28924.02|28924.02|28924.02|0
1643300900000|2022-01-27 16:28:20|28927.55|28927.55|28917.19|28917.19|28927.8|28927.8|28917.19|28917.19|0
1643300910000|2022-01-27 16:28:30|28920.73|28920.73|28920.73|28920.73|28920.73|28920.73|28917.19|28917.19|0
1643300920000|2022-01-27 16:28:40|28924.26|28924.26|28928.81|28928.81|28928.81|28928.81|28924.26|28924.26|0
1643300930000|2022-01-27 16:28:50|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|28928.21|0
1643300940000|2022-01-27 16:29:00|28931.74|28931.74|28924.19|28924.19|28934.79|28934.79|28923.59|28923.59|0
1643300950000|2022-01-27 16:29:10|28920.65|28920.65|28913.58|28913.58|28920.65|28920.65|28913.58|28913.58|0
1643300960000|2022-01-27 16:29:20|28910.05|28910.05|28913.53|28913.53|28913.77|28913.77|28910.05|28910.05|0
1643300970000|2022-01-27 16:29:30|28913.85|28913.85|28917.38|28917.38|28917.38|28917.38|28913.25|28913.25|0
1643300980000|2022-01-27 16:29:40|28916.78|28916.78|28909.11|28909.11|28916.78|28916.78|28906.18|28906.18|0
1643300990000|2022-01-27 16:29:50|28902.04|28902.04|28913.66|28913.66|28913.66|28913.66|28902.04|28902.04|0
1643357700000|2022-01-28 08:15:00|28682.56|28682.56|28706.1|28706.1|28706.1|28706.1|28682.56|28682.56|0
1643357710000|2022-01-28 08:15:10|28720.24|28720.24|28744.99|28744.99|28752.06|28752.06|28720.24|28720.24|0
1643357720000|2022-01-28 08:15:20|28745.4|28745.4|28728.95|28728.95|28745.4|28745.4|28727.72|28727.72|0
1643357730000|2022-01-28 08:15:30|28728.35|28728.35|28728.35|28728.35|28728.35|28728.35|28728.35|28728.35|0
1643357750000|2022-01-28 08:15:50|28738.96|28738.96|28753.1|28753.1|28753.1|28753.1|28738.96|28738.96|0
1643357760000|2022-01-28 08:16:00|28746.03|28746.03|28746.03|28746.03|28749.56|28749.56|28746.03|28746.03|0
1643357770000|2022-01-28 08:16:10|28742.49|28742.49|28742.49|28742.49|28742.49|28742.49|28742.49|28742.49|0
1643357780000|2022-01-28 08:16:20|28735.42|28735.42|28734.22|28734.22|28735.42|28735.42|28734.22|28734.22|0
1643357790000|2022-01-28 08:16:30|28720.08|28720.08|28716.55|28716.55|28720.08|28720.08|28716.55|28716.55|0
1643357800000|2022-01-28 08:16:40|28713.01|28713.01|28699.47|28699.47|28713.61|28713.61|28699.47|28699.47|0
1643357810000|2022-01-28 08:16:50|28706.54|28706.54|28706.54|28706.54|28706.54|28706.54|28706.54|28706.54|0
1643357820000|2022-01-28 08:17:00|28713.61|28713.61|28727.15|28727.15|28727.15|28727.15|28713.61|28713.61|0
1643357830000|2022-01-28 08:17:10|28734.22|28734.22|28734.22|28734.22|28734.22|28734.22|28733.62|28733.62|0
1643357840000|2022-01-28 08:17:20|28730.69|28730.69|28736.06|28736.06|28743.13|28743.13|28728.99|28728.99|0
1643357850000|2022-01-28 08:17:30|28732.53|28732.53|28732.53|28732.53|28732.53|28732.53|28732.53|28732.53|0
1643357860000|2022-01-28 08:17:40|28714.85|28714.85|28711.73|28711.73|28715.26|28715.26|28711.73|28711.73|0
1643357870000|2022-01-28 08:17:50|28715.26|28715.26|28717.57|28717.57|28722.33|28722.33|28715.26|28715.26|0
1643357880000|2022-01-28 08:18:00|28714.03|28714.03|28712.23|28712.23|28714.03|28714.03|28712.23|28712.23|0
1643357890000|2022-01-28 08:18:10|28715.76|28715.76|28726|28726|28726.24|28726.24|28715.76|28715.76|0
1643357900000|2022-01-28 08:18:20|28733.07|28733.07|28733.67|28733.67|28733.67|28733.67|28733.07|28733.07|0
1643357910000|2022-01-28 08:18:30|28740.74|28740.74|28740.74|28740.74|28740.74|28740.74|28740.74|28740.74|0
1643357930000|2022-01-28 08:18:50|28737.21|28737.21|28737.21|28737.21|28737.21|28737.21|28737.21|28737.21|0
1643357940000|2022-01-28 08:19:00|28736.72|28736.72|28724.07|28724.07|28736.72|28736.72|28724.07|28724.07|0
1643357950000|2022-01-28 08:19:10|28713.47|28713.47|28713.47|28713.47|28713.47|28713.47|28713.47|28713.47|0
1643357960000|2022-01-28 08:19:20|28702.86|28702.86|28702.74|28702.74|28702.86|28702.86|28700.81|28700.81|0
1643357970000|2022-01-28 08:19:30|28702.25|28702.25|28702.25|28702.25|28702.25|28702.25|28702.25|28702.25|0
1643357990000|2022-01-28 08:19:50|28684.58|28684.58|28684.58|28684.58|28684.58|28684.58|28684.58|28684.58|0
1643358000000|2022-01-28 08:20:00|28677.51|28677.51|28676.91|28676.91|28677.51|28677.51|28675.71|28675.71|0
1643358010000|2022-01-28 08:20:10|28683.98|28683.98|28691.05|28691.05|28691.05|28691.05|28683.98|28683.98|0
1643358030000|2022-01-28 08:20:30|28708.72|28708.72|28712.26|28712.26|28712.26|28712.26|28708.72|28708.72|0
1643358040000|2022-01-28 08:20:40|28705.19|28705.19|28712.26|28712.26|28712.26|28712.26|28705.19|28705.19|0
1643358050000|2022-01-28 08:20:50|28701.65|28701.65|28701.65|28701.65|28701.65|28701.65|28701.65|28701.65|0
1643358060000|2022-01-28 08:21:00|28698.12|28698.12|28690.45|28690.45|28698.12|28698.12|28690.45|28690.45|0
1643358070000|2022-01-28 08:21:10|28693.98|28693.98|28676.31|28676.31|28693.98|28693.98|28676.31|28676.31|0
1643358080000|2022-01-28 08:21:20|28672.17|28672.17|28672.17|28672.17|28672.17|28672.17|28672.17|28672.17|0
1643358090000|2022-01-28 08:21:30|28665.1|28665.1|28647.43|28647.43|28665.1|28665.1|28647.43|28647.43|0
1643358100000|2022-01-28 08:21:40|28646.94|28646.94|28636.18|28636.18|28646.94|28646.94|28636.18|28636.18|0
1643358110000|2022-01-28 08:21:50|28629.12|28629.12|28634.38|28634.38|28637.92|28637.92|28620.24|28620.24|0
1643358120000|2022-01-28 08:22:00|28644.99|28644.99|28677.81|28677.81|28684.47|28684.47|28644.99|28644.99|0
1643358130000|2022-01-28 08:22:10|28684.88|28684.88|28667.21|28667.21|28684.88|28684.88|28663.67|28663.67|0
1643358140000|2022-01-28 08:22:20|28668.03|28668.03|28668.75|28668.75|28671.15|28671.15|28667.62|28667.62|0
1643358150000|2022-01-28 08:22:30|28658.14|28658.14|28658.14|28658.14|28658.14|28658.14|28658.14|28658.14|0
1643358160000|2022-01-28 08:22:40|28657.9|28657.9|28643.52|28643.52|28657.9|28657.9|28643.52|28643.52|0
1643358180000|2022-01-28 08:23:00|28654.12|28654.12|28673|28673|28673|28673|28654.12|28654.12|0
1643358190000|2022-01-28 08:23:10|28665.93|28665.93|28658.86|28658.86|28665.93|28665.93|28658.86|28658.86|0
1643358210000|2022-01-28 08:23:30|28657.06|28657.06|28657.66|28657.66|28657.66|28657.66|28657.06|28657.06|0
1643358250000|2022-01-28 08:24:10|28661.19|28661.19|28668.26|28668.26|28668.26|28668.26|28657.66|28657.66|0
1643358260000|2022-01-28 08:24:20|28670.67|28670.67|28674.2|28674.2|28674.2|28674.2|28670.67|28670.67|0
1643358300000|2022-01-28 08:25:00|28676.01|28676.01|28680.14|28680.14|28687.21|28687.21|28676.01|28676.01|0
1643358310000|2022-01-28 08:25:10|28687.21|28687.21|28687.21|28687.21|28687.21|28687.21|28687.21|28687.21|0
1643358320000|2022-01-28 08:25:20|28680.14|28680.14|28679.54|28679.54|28680.14|28680.14|28676.01|28676.01|0
1643358340000|2022-01-28 08:25:40|28704.28|28704.28|28719.63|28719.63|28726.7|28726.7|28704.28|28704.28|0
1643358350000|2022-01-28 08:25:50|28716.09|28716.09|28716.09|28716.09|28716.09|28716.09|28716.09|28716.09|0
1643358360000|2022-01-28 08:26:00|28709.02|28709.02|28709.02|28709.02|28709.02|28709.02|28709.02|28709.02|0
1643358370000|2022-01-28 08:26:10|28698.42|28698.42|28696.26|28696.26|28698.42|28698.42|28696.26|28696.26|0
1643358380000|2022-01-28 08:26:20|28703.32|28703.32|28703.32|28703.32|28703.32|28703.32|28703.32|28703.32|0
1643358390000|2022-01-28 08:26:30|28708.06|28708.06|28732.81|28732.81|28739.88|28739.88|28708.06|28708.06|0
1643358400000|2022-01-28 08:26:40|28725.74|28725.74|28725.74|28725.74|28725.74|28725.74|28725.74|28725.74|0
1643358410000|2022-01-28 08:26:50|28722.2|28722.2|28722.2|28722.2|28722.2|28722.2|28722.2|28722.2|0
1643358420000|2022-01-28 08:27:00|28729.27|28729.27|28729.27|28729.27|28729.27|28729.27|28729.27|28729.27|0
1643358430000|2022-01-28 08:27:10|28729.68|28729.68|28726.15|28726.15|28729.68|28729.68|28726.15|28726.15|0
1643358440000|2022-01-28 08:27:20|28733.22|28733.22|28733.22|28733.22|28740.29|28740.29|28733.22|28733.22|0
1643358450000|2022-01-28 08:27:30|28741.49|28741.49|28759.16|28759.16|28766.23|28766.23|28741.49|28741.49|0
1643358460000|2022-01-28 08:27:40|28769.77|28769.77|28766.23|28766.23|28773.3|28773.3|28766.23|28766.23|0
1643358470000|2022-01-28 08:27:50|28768.03|28768.03|28772.05|28772.05|28772.05|28772.05|28768.03|28768.03|0
1643358480000|2022-01-28 08:28:00|28768.52|28768.52|28756.11|28756.11|28768.52|28768.52|28756.11|28756.11|0
1643358500000|2022-01-28 08:28:20|28756.35|28756.35|28749.53|28749.53|28756.59|28756.59|28749.53|28749.53|0
1643358510000|2022-01-28 08:28:30|28735.39|28735.39|28735.39|28735.39|28735.39|28735.39|28735.39|28735.39|0
1643358520000|2022-01-28 08:28:40|28728.32|28728.32|28717.71|28717.71|28728.32|28728.32|28717.71|28717.71|0
1643358540000|2022-01-28 08:29:00|28724.78|28724.78|28728.32|28728.32|28728.32|28728.32|28724.78|28724.78|0
1643358560000|2022-01-28 08:29:20|28717.71|28717.71|28699.44|28699.44|28717.71|28717.71|28699.44|28699.44|0
1643358590000|2022-01-28 08:29:50|28706.51|28706.51|28713.58|28713.58|28713.58|28713.58|28706.51|28706.51|0
1643358600000|2022-01-28 08:30:00|28720.65|28720.65|28720.65|28720.65|28720.65|28720.65|28720.65|28720.65|0
1643358610000|2022-01-28 08:30:10|28724.18|28724.18|28753.66|28753.66|28753.66|28753.66|28724.18|28724.18|0
1643358630000|2022-01-28 08:30:30|28754.14|28754.14|28739.4|28739.4|28754.14|28754.14|28739.4|28739.4|0
1643358640000|2022-01-28 08:30:40|28735.87|28735.87|28732.33|28732.33|28735.87|28735.87|28732.33|28732.33|0
1643358660000|2022-01-28 08:31:00|28731.51|28731.51|28731.51|28731.51|28731.51|28731.51|28720.91|28720.91|0
1643358680000|2022-01-28 08:31:20|28735.05|28735.05|28727.98|28727.98|28735.05|28735.05|28727.98|28727.98|0
1643358690000|2022-01-28 08:31:30|28728.58|28728.58|28732.12|28732.12|28732.12|28732.12|28728.58|28728.58|0
1643358700000|2022-01-28 08:31:40|28735.65|28735.65|28728.58|28728.58|28735.65|28735.65|28728.58|28728.58|0
1643358710000|2022-01-28 08:31:50|28725.05|28725.05|28707.37|28707.37|28725.05|28725.05|28707.37|28707.37|0
1643358720000|2022-01-28 08:32:00|28714.44|28714.44|28712.27|28712.27|28714.44|28714.44|28712.27|28712.27|0
1643358730000|2022-01-28 08:32:10|28712.03|28712.03|28722.63|28722.63|28722.63|28722.63|28712.03|28712.03|0
1643358750000|2022-01-28 08:32:30|28719.1|28719.1|28712.03|28712.03|28719.1|28719.1|28712.03|28712.03|0
1643358770000|2022-01-28 08:32:50|28729.7|28729.7|28726.17|28726.17|28729.7|28729.7|28726.17|28726.17|0
1643358780000|2022-01-28 08:33:00|28722.63|28722.63|28715.56|28715.56|28722.63|28722.63|28715.56|28715.56|0
1643358790000|2022-01-28 08:33:10|28722.63|28722.63|28723.36|28723.36|28723.36|28723.36|28722.63|28722.63|0
1643358800000|2022-01-28 08:33:20|28726.9|28726.9|28709.22|28709.22|28726.9|28726.9|28709.22|28709.22|0
1643358810000|2022-01-28 08:33:30|28708.62|28708.62|28708.62|28708.62|28708.62|28708.62|28708.62|28708.62|0
1643358820000|2022-01-28 08:33:40|28705.08|28705.08|28705.08|28705.08|28705.08|28705.08|28705.08|28705.08|0
1643358840000|2022-01-28 08:34:00|28704.48|28704.48|28704.48|28704.48|28704.48|28704.48|28704.48|28704.48|0
1643358860000|2022-01-28 08:34:20|28715.09|28715.09|28697.41|28697.41|28715.09|28715.09|28697.41|28697.41|0
1643358880000|2022-01-28 08:34:40|28700.95|28700.95|28700.95|28700.95|28700.95|28700.95|28700.95|28700.95|0
1643358890000|2022-01-28 08:34:50|28715.09|28715.09|28715.69|28715.69|28715.69|28715.69|28715.09|28715.09|0
1643358900000|2022-01-28 08:35:00|28715.93|28715.93|28754.82|28754.82|28754.82|28754.82|28715.93|28715.93|0
1643358910000|2022-01-28 08:35:10|28756.05|28756.05|28752.51|28752.51|28756.45|28756.45|28752.51|28752.51|0
1643358920000|2022-01-28 08:35:20|28752.75|28752.75|28756.89|28756.89|28763.96|28763.96|28752.75|28752.75|0
1643358930000|2022-01-28 08:35:30|28753.35|28753.35|28753.35|28753.35|28753.35|28753.35|28753.35|28753.35|0
1643358960000|2022-01-28 08:36:00|28746.28|28746.28|28746.28|28746.28|28746.69|28746.69|28746.28|28746.28|0
1643358970000|2022-01-28 08:36:10|28753.35|28753.35|28753.35|28753.35|28753.35|28753.35|28753.35|28753.35|0
1643358980000|2022-01-28 08:36:20|28746.28|28746.28|28742.75|28742.75|28746.28|28746.28|28742.75|28742.75|0
1643358990000|2022-01-28 08:36:30|28746.28|28746.28|28744.48|28744.48|28746.28|28746.28|28744.48|28744.48|0
1643359010000|2022-01-28 08:36:50|28740.95|28740.95|28748.02|28748.02|28748.02|28748.02|28740.95|28740.95|0
1643359020000|2022-01-28 08:37:00|28751.55|28751.55|28759.82|28759.82|28763.36|28763.36|28751.55|28751.55|0
1643359030000|2022-01-28 08:37:10|28766.89|28766.89|28766.89|28766.89|28766.89|28766.89|28766.89|28766.89|0
1643359040000|2022-01-28 08:37:20|28777.5|28777.5|28773.72|28773.72|28777.5|28777.5|28773.72|28773.72|0
1643359050000|2022-01-28 08:37:30|28773.48|28773.48|28773.48|28773.48|28773.48|28773.48|28769.94|28769.94|0
1643359070000|2022-01-28 08:37:50|28762.87|28762.87|28748.73|28748.73|28762.87|28762.87|28748.73|28748.73|0
1643359080000|2022-01-28 08:38:00|28741.66|28741.66|28715.31|28715.31|28741.66|28741.66|28715.31|28715.31|0
1643359090000|2022-01-28 08:38:10|28725.91|28725.91|28732.98|28732.98|28732.98|28732.98|28725.91|28725.91|0
1643359100000|2022-01-28 08:38:20|28740.05|28740.05|28740.65|28740.65|28740.65|28740.65|28740.05|28740.05|0
1643359110000|2022-01-28 08:38:30|28741.25|28741.25|28742.46|28742.46|28742.46|28742.46|28741.25|28741.25|0
1643359120000|2022-01-28 08:38:40|28742.21|28742.21|28742.21|28742.21|28742.21|28742.21|28742.21|28742.21|0
1643359130000|2022-01-28 08:38:50|28745.75|28745.75|28745.75|28745.75|28745.75|28745.75|28745.75|28745.75|0
1643359140000|2022-01-28 08:39:00|28743.95|28743.95|28732.11|28732.11|28743.95|28743.95|28728.58|28728.58|0
1643359150000|2022-01-28 08:39:10|28735.65|28735.65|28735.65|28735.65|28735.65|28735.65|28735.65|28735.65|0
1643359180000|2022-01-28 08:39:40|28739.18|28739.18|28739.18|28739.18|28739.18|28739.18|28739.18|28739.18|0
1643359200000|2022-01-28 08:40:00|28732.11|28732.11|28742.72|28742.72|28742.72|28742.72|28732.11|28732.11|0
1643359210000|2022-01-28 08:40:10|28739.18|28739.18|28728.58|28728.58|28739.18|28739.18|28728.58|28728.58|0
1643359220000|2022-01-28 08:40:20|28725.04|28725.04|28727.44|28727.44|28727.44|28727.44|28725.04|28725.04|0
1643359230000|2022-01-28 08:40:30|28734.51|28734.51|28734.51|28734.51|28734.51|28734.51|28734.51|28734.51|0
1643359240000|2022-01-28 08:40:40|28730.98|28730.98|28716.84|28716.84|28730.98|28730.98|28716.84|28716.84|0
1643359250000|2022-01-28 08:40:50|28716.24|28716.24|28709.17|28709.17|28716.24|28716.24|28709.17|28709.17|0
1643359260000|2022-01-28 08:41:00|28716.24|28716.24|28725.64|28725.64|28725.64|28725.64|28715.04|28715.04|0
1643359270000|2022-01-28 08:41:10|28718.57|28718.57|28711.5|28711.5|28718.57|28718.57|28711.5|28711.5|0
1643359290000|2022-01-28 08:41:30|28718.57|28718.57|28725.64|28725.64|28725.64|28725.64|28715.04|28715.04|0
1643359300000|2022-01-28 08:41:40|28729.18|28729.18|28722.11|28722.11|28729.18|28729.18|28722.11|28722.11|0
1643359310000|2022-01-28 08:41:50|28729.18|28729.18|28729.18|28729.18|28729.18|28729.18|28729.18|28729.18|0
1643359320000|2022-01-28 08:42:00|28722.11|28722.11|28722.71|28722.71|28722.71|28722.71|28721.51|28721.51|0
1643359350000|2022-01-28 08:42:30|28726.24|28726.24|28726.24|28726.24|28726.24|28726.24|28726.24|28726.24|0
1643359360000|2022-01-28 08:42:40|28740.38|28740.38|28745.12|28745.12|28745.12|28745.12|28740.38|28740.38|0
1643359370000|2022-01-28 08:42:50|28741.58|28741.58|28741.58|28741.58|28745.12|28745.12|28741.58|28741.58|0
1643359380000|2022-01-28 08:43:00|28740.98|28740.98|28740.98|28740.98|28740.98|28740.98|28740.98|28740.98|0
1643359390000|2022-01-28 08:43:10|28742.62|28742.62|28739.81|28739.81|28743.59|28743.59|28739.81|28739.81|0
1643359400000|2022-01-28 08:43:20|28736.28|28736.28|28751.65|28751.65|28751.65|28751.65|28736.28|28736.28|0
1643359410000|2022-01-28 08:43:30|28751.89|28751.89|28751.89|28751.89|28751.89|28751.89|28751.89|28751.89|0
1643359450000|2022-01-28 08:44:10|28752.62|28752.62|28720.8|28720.8|28752.62|28752.62|28720.8|28720.8|0
1643359460000|2022-01-28 08:44:20|28713.73|28713.73|28716.45|28716.45|28716.45|28716.45|28712.91|28712.91|0
1643359470000|2022-01-28 08:44:30|28712.91|28712.91|28712.31|28712.31|28712.91|28712.91|28712.31|28712.31|0
1643359480000|2022-01-28 08:44:40|28711.9|28711.9|28711.9|28711.9|28711.9|28711.9|28711.9|28711.9|0
1643359490000|2022-01-28 08:44:50|28712.31|28712.31|28708.37|28708.37|28712.72|28712.72|28708.37|28708.37|0
1643359500000|2022-01-28 08:45:00|28708.13|28708.13|28701.06|28701.06|28708.13|28708.13|28701.06|28701.06|0
1643359510000|2022-01-28 08:45:10|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|28701.88|0
1643359520000|2022-01-28 08:45:20|28705.41|28705.41|28708.95|28708.95|28708.95|28708.95|28705.41|28705.41|0
1643359530000|2022-01-28 08:45:30|28708.13|28708.13|28704.59|28704.59|28708.13|28708.13|28704.59|28704.59|0
1643359540000|2022-01-28 08:45:40|28701.06|28701.06|28701.06|28701.06|28701.06|28701.06|28701.06|28701.06|0
1643359560000|2022-01-28 08:46:00|28701.47|28701.47|28701.47|28701.47|28701.47|28701.47|28701.47|28701.47|0
1643359570000|2022-01-28 08:46:10|28701.06|28701.06|28705.41|28705.41|28705.41|28705.41|28701.06|28701.06|0
1643359580000|2022-01-28 08:46:20|28704.59|28704.59|28705.19|28705.19|28705.19|28705.19|28701.66|28701.66|0
1643359590000|2022-01-28 08:46:30|28706.01|28706.01|28705.19|28705.19|28706.01|28706.01|28705.19|28705.19|0
1643359600000|2022-01-28 08:46:40|28719.33|28719.33|28720.56|28720.56|28720.56|28720.56|28719.33|28719.33|0
1643359610000|2022-01-28 08:46:50|28719.33|28719.33|28733.47|28733.47|28737.01|28737.01|28719.33|28719.33|0
1643359620000|2022-01-28 08:47:00|28737.01|28737.01|28737.01|28737.01|28737.01|28737.01|28737.01|28737.01|0
1643359630000|2022-01-28 08:47:10|28733.47|28733.47|28733.88|28733.88|28733.88|28733.88|28733.47|28733.47|0
1643359640000|2022-01-28 08:47:20|28740.95|28740.95|28744.01|28744.01|28744.01|28744.01|28740.95|28740.95|0
1643359650000|2022-01-28 08:47:30|28745.24|28745.24|28761.69|28761.69|28762.92|28762.92|28745.24|28745.24|0
1643359660000|2022-01-28 08:47:40|28765.22|28765.22|28765.71|28765.71|28765.71|28765.71|28765.22|28765.22|0
1643359670000|2022-01-28 08:47:50|28758.64|28758.64|28758.64|28758.64|28758.64|28758.64|28758.64|28758.64|0
1643359680000|2022-01-28 08:48:00|28772.78|28772.78|28771.81|28771.81|28772.78|28772.78|28771.81|28771.81|0
1643359690000|2022-01-28 08:48:10|28764.74|28764.74|28771.81|28771.81|28771.81|28771.81|28764.74|28764.74|0
1643359730000|2022-01-28 08:48:50|28772.63|28772.63|28774.02|28774.02|28788.57|28788.57|28772.63|28772.63|0
1643359740000|2022-01-28 08:49:00|28770.24|28770.24|28763.17|28763.17|28770.24|28770.24|28763.17|28763.17|0
1643359750000|2022-01-28 08:49:10|28770.24|28770.24|28766.71|28766.71|28770.24|28770.24|28766.71|28766.71|0
1643359780000|2022-01-28 08:49:40|28770.24|28770.24|28770.24|28770.24|28773.78|28773.78|28766.71|28766.71|0
1643359790000|2022-01-28 08:49:50|28763.17|28763.17|28763.17|28763.17|28763.17|28763.17|28763.17|28763.17|0
1643359800000|2022-01-28 08:50:00|28759.64|28759.64|28756.1|28756.1|28759.64|28759.64|28756.1|28756.1|0
1643359810000|2022-01-28 08:50:10|28766.71|28766.71|28763.17|28763.17|28766.71|28766.71|28763.17|28763.17|0
1643359820000|2022-01-28 08:50:20|28756.1|28756.1|28756.1|28756.1|28763.17|28763.17|28756.1|28756.1|0
1643359840000|2022-01-28 08:50:40|28759.64|28759.64|28766.71|28766.71|28766.71|28766.71|28759.64|28759.64|0
1643359850000|2022-01-28 08:50:50|28766.11|28766.11|28766.11|28766.11|28766.11|28766.11|28766.11|28766.11|0
1643359860000|2022-01-28 08:51:00|28762.57|28762.57|28754.9|28754.9|28762.57|28762.57|28754.9|28754.9|0
1643359870000|2022-01-28 08:51:10|28751.37|28751.37|28754.9|28754.9|28754.9|28754.9|28751.37|28751.37|0
1643359880000|2022-01-28 08:51:20|28751.37|28751.37|28744.3|28744.3|28751.37|28751.37|28744.3|28744.3|0
1643359890000|2022-01-28 08:51:30|28740.76|28740.76|28740.76|28740.76|28740.76|28740.76|28740.76|28740.76|0
1643359900000|2022-01-28 08:51:40|28737.23|28737.23|28733.69|28733.69|28737.23|28737.23|28733.69|28733.69|0
1643359920000|2022-01-28 08:52:00|28740.76|28740.76|28740.76|28740.76|28740.76|28740.76|28740.76|28740.76|0
1643359940000|2022-01-28 08:52:20|28726.62|28726.62|28701.28|28701.28|28726.62|28726.62|28701.28|28701.28|0
1643359950000|2022-01-28 08:52:30|28704.81|28704.81|28711.88|28711.88|28718.95|28718.95|28704.81|28704.81|0
1643359960000|2022-01-28 08:52:40|28708.35|28708.35|28708.35|28708.35|28708.35|28708.35|28708.35|28708.35|0
1643359970000|2022-01-28 08:52:50|28697.74|28697.74|28697.74|28697.74|28697.74|28697.74|28697.74|28697.74|0
1643359980000|2022-01-28 08:53:00|28701.28|28701.28|28700.08|28700.08|28701.28|28701.28|28696.54|28696.54|0
1643359990000|2022-01-28 08:53:10|28693.01|28693.01|28693.01|28693.01|28693.01|28693.01|28693.01|28693.01|0
1643360000000|2022-01-28 08:53:20|28693.61|28693.61|28693.61|28693.61|28693.61|28693.61|28693.61|28693.61|0
1643360010000|2022-01-28 08:53:30|28700.68|28700.68|28694.02|28694.02|28700.68|28700.68|28693.61|28693.61|0
1643360020000|2022-01-28 08:53:40|28693.61|28693.61|28693.61|28693.61|28693.61|28693.61|28693.61|28693.61|0
1643360030000|2022-01-28 08:53:50|28700.68|28700.68|28700.68|28700.68|28700.68|28700.68|28700.68|28700.68|0
1643360040000|2022-01-28 08:54:00|28697.14|28697.14|28697.14|28697.14|28700.68|28700.68|28697.14|28697.14|0
1643360050000|2022-01-28 08:54:10|28700.68|28700.68|28701.16|28701.16|28701.16|28701.16|28700.68|28700.68|0
1643360060000|2022-01-28 08:54:20|28697.63|28697.63|28697.63|28697.63|28697.63|28697.63|28697.63|28697.63|0
1643360070000|2022-01-28 08:54:30|28694.09|28694.09|28693.68|28693.68|28694.09|28694.09|28693.68|28693.68|0
1643360080000|2022-01-28 08:54:40|28700.75|28700.75|28700.75|28700.75|28700.75|28700.75|28700.75|28700.75|0
1643360100000|2022-01-28 08:55:00|28701.24|28701.24|28701.65|28701.65|28701.65|28701.65|28701.24|28701.24|0
1643360110000|2022-01-28 08:55:10|28712.25|28712.25|28705.18|28705.18|28715.79|28715.79|28705.18|28705.18|0
1643360120000|2022-01-28 08:55:20|28701.65|28701.65|28698.11|28698.11|28701.65|28701.65|28698.11|28698.11|0
1643360130000|2022-01-28 08:55:30|28691.04|28691.04|28689.84|28689.84|28691.04|28691.04|28689.84|28689.84|0
1643360140000|2022-01-28 08:55:40|28689.36|28689.36|28682.04|28682.04|28689.36|28689.36|28682.04|28682.04|0
1643360150000|2022-01-28 08:55:50|28689.11|28689.11|28689.11|28689.11|28689.11|28689.11|28689.11|28689.11|0
1643360160000|2022-01-28 08:56:00|28685.58|28685.58|28684.98|28684.98|28685.58|28685.58|28681.44|28681.44|0
1643360170000|2022-01-28 08:56:10|28688.51|28688.51|28706.19|28706.19|28706.19|28706.19|28688.51|28688.51|0
1643360180000|2022-01-28 08:56:20|28709.72|28709.72|28695.58|28695.58|28709.72|28709.72|28695.58|28695.58|0
1643360190000|2022-01-28 08:56:30|28688.51|28688.51|28699.12|28699.12|28699.12|28699.12|28688.51|28688.51|0
1643360200000|2022-01-28 08:56:40|28692.05|28692.05|28688.51|28688.51|28692.05|28692.05|28688.51|28688.51|0
1643360210000|2022-01-28 08:56:50|28692.05|28692.05|28681.44|28681.44|28692.05|28692.05|28681.44|28681.44|0
1643360220000|2022-01-28 08:57:00|28677.91|28677.91|28677.91|28677.91|28677.91|28677.91|28677.91|28677.91|0
1643360230000|2022-01-28 08:57:10|28674.37|28674.37|28670.84|28670.84|28674.37|28674.37|28670.84|28670.84|0
1643360240000|2022-01-28 08:57:20|28667.3|28667.3|28670.84|28670.84|28670.84|28670.84|28667.3|28667.3|0
1643360250000|2022-01-28 08:57:30|28677.91|28677.91|28677.91|28677.91|28677.91|28677.91|28677.91|28677.91|0
1643360260000|2022-01-28 08:57:40|28681.44|28681.44|28709.72|28709.72|28709.72|28709.72|28681.44|28681.44|0
1643360270000|2022-01-28 08:57:50|28706.19|28706.19|28706.19|28706.19|28706.19|28706.19|28706.19|28706.19|0
1643360280000|2022-01-28 08:58:00|28702.65|28702.65|28695.58|28695.58|28702.65|28702.65|28695.58|28695.58|0
1643360290000|2022-01-28 08:58:10|28695.99|28695.99|28715.47|28715.47|28719|28719|28695.99|28695.99|0
1643360300000|2022-01-28 08:58:20|28708.4|28708.4|28704.46|28704.46|28708.4|28708.4|28704.46|28704.46|0
1643360320000|2022-01-28 08:58:40|28700.92|28700.92|28700.92|28700.92|28700.92|28700.92|28700.92|28700.92|0
1643360340000|2022-01-28 08:59:00|28704.46|28704.46|28682.04|28682.04|28704.46|28704.46|28682.04|28682.04|0
1643360370000|2022-01-28 08:59:30|28685.57|28685.57|28689.11|28689.11|28689.11|28689.11|28685.57|28685.57|0
1643360380000|2022-01-28 08:59:40|28692.64|28692.64|28699.71|28699.71|28703.24|28703.24|28692.64|28692.64|0
1643360390000|2022-01-28 08:59:50|28700.19|28700.19|28693.12|28693.12|28700.19|28700.19|28689.59|28689.59|0
1643360410000|2022-01-28 09:00:10|28696.66|28696.66|28689.59|28689.59|28696.66|28696.66|28686.05|28686.05|0
1643360430000|2022-01-28 09:00:30|28696.66|28696.66|28707.26|28707.26|28707.26|28707.26|28694.89|28694.89|0
1643360440000|2022-01-28 09:00:40|28700.19|28700.19|28700.19|28700.19|28700.19|28700.19|28700.19|28700.19|0
1643360450000|2022-01-28 09:00:50|28703.73|28703.73|28708.47|28708.47|28712|28712|28703.73|28703.73|0
1643360460000|2022-01-28 09:01:00|28707.86|28707.86|28697.26|28697.26|28707.86|28707.86|28697.26|28697.26|0
1643360470000|2022-01-28 09:01:10|28696.66|28696.66|28682.52|28682.52|28696.66|28696.66|28682.52|28682.52|0
1643360500000|2022-01-28 09:01:40|28686.05|28686.05|28686.05|28686.05|28686.05|28686.05|28686.05|28686.05|0
1643360520000|2022-01-28 09:02:00|28682.52|28682.52|28682.52|28682.52|28682.52|28682.52|28682.52|28682.52|0
1643360530000|2022-01-28 09:02:10|28675.45|28675.45|28671.31|28671.31|28675.45|28675.45|28671.31|28671.31|0
1643360550000|2022-01-28 09:02:30|28667.78|28667.78|28667.78|28667.78|28667.78|28667.78|28667.78|28667.78|0
1643360560000|2022-01-28 09:02:40|28664.24|28664.24|28674.85|28674.85|28688.99|28688.99|28664.24|28664.24|0
1643360570000|2022-01-28 09:02:50|28678.38|28678.38|28678.38|28678.38|28678.38|28678.38|28678.38|28678.38|0
1643360580000|2022-01-28 09:03:00|28671.31|28671.31|28667.78|28667.78|28671.31|28671.31|28667.78|28667.78|0
1643360590000|2022-01-28 09:03:10|28674.85|28674.85|28674.85|28674.85|28674.85|28674.85|28674.85|28674.85|0
1643360610000|2022-01-28 09:03:30|28674.44|28674.44|28674.44|28674.44|28674.44|28674.44|28674.44|28674.44|0
1643360630000|2022-01-28 09:03:50|28660.3|28660.3|28648.27|28648.27|28660.3|28660.3|28648.27|28648.27|0
1643360640000|2022-01-28 09:04:00|28644.74|28644.74|28630.6|28630.6|28644.74|28644.74|28630.6|28630.6|0
1643360650000|2022-01-28 09:04:10|28641.2|28641.2|28644.74|28644.74|28644.74|28644.74|28641.2|28641.2|0
1643360660000|2022-01-28 09:04:20|28637.67|28637.67|28637.67|28637.67|28637.67|28637.67|28637.67|28637.67|0
1643360670000|2022-01-28 09:04:30|28637.07|28637.07|28637.07|28637.07|28637.07|28637.07|28637.07|28637.07|0
1643360680000|2022-01-28 09:04:40|28644.14|28644.14|28643.01|28643.01|28646.54|28646.54|28643.01|28643.01|0
1643360690000|2022-01-28 09:04:50|28628.87|28628.87|28636.54|28636.54|28636.54|28636.54|28628.87|28628.87|0
1643360700000|2022-01-28 09:05:00|28633|28633|28629.47|28629.47|28633|28633|28628.27|28628.27|0
1643360710000|2022-01-28 09:05:10|28622.4|28622.4|28625.93|28625.93|28633|28633|28622.4|28622.4|0
1643360720000|2022-01-28 09:05:20|28622.4|28622.4|28615.33|28615.33|28622.4|28622.4|28611.79|28611.79|0
1643360730000|2022-01-28 09:05:30|28636.54|28636.54|28647.14|28647.14|28647.14|28647.14|28636.54|28636.54|0
1643360740000|2022-01-28 09:05:40|28640.07|28640.07|28636.54|28636.54|28640.07|28640.07|28636.54|28636.54|0
1643360750000|2022-01-28 09:05:50|28633|28633|28629.47|28629.47|28633|28633|28629.47|28629.47|0
1643360760000|2022-01-28 09:06:00|28628.87|28628.87|28646.54|28646.54|28646.54|28646.54|28628.87|28628.87|0
1643360770000|2022-01-28 09:06:10|28635.94|28635.94|28635.94|28635.94|28635.94|28635.94|28635.94|28635.94|0
1643360780000|2022-01-28 09:06:20|28635.53|28635.53|28635.53|28635.53|28635.53|28635.53|28635.53|28635.53|0
1643360790000|2022-01-28 09:06:30|28642.6|28642.6|28642.6|28642.6|28642.6|28642.6|28642.6|28642.6|0
1643360800000|2022-01-28 09:06:40|28646.13|28646.13|28664.41|28664.41|28664.41|28664.41|28646.13|28646.13|0
1643360810000|2022-01-28 09:06:50|28667.94|28667.94|28653.8|28653.8|28667.94|28667.94|28653.8|28653.8|0
1643360820000|2022-01-28 09:07:00|28657.34|28657.34|28657.34|28657.34|28657.34|28657.34|28657.34|28657.34|0
1643360830000|2022-01-28 09:07:10|28664.41|28664.41|28664.41|28664.41|28664.41|28664.41|28664.41|28664.41|0
1643360840000|2022-01-28 09:07:20|28663.81|28663.81|28653.8|28653.8|28664.41|28664.41|28653.8|28653.8|0
1643360850000|2022-01-28 09:07:30|28650.27|28650.27|28650.27|28650.27|28650.27|28650.27|28650.27|28650.27|0
1643360860000|2022-01-28 09:07:40|28646.73|28646.73|28646.73|28646.73|28646.73|28646.73|28646.73|28646.73|0
1643360870000|2022-01-28 09:07:50|28657.34|28657.34|28660.87|28660.87|28660.87|28660.87|28657.34|28657.34|0
1643360880000|2022-01-28 09:08:00|28664.41|28664.41|28660.87|28660.87|28664.41|28664.41|28660.87|28660.87|0
1643360910000|2022-01-28 09:08:30|28657.34|28657.34|28650.27|28650.27|28660.87|28660.87|28650.27|28650.27|0
1643360920000|2022-01-28 09:08:40|28667.94|28667.94|28671.48|28671.48|28671.48|28671.48|28667.94|28667.94|0
1643360930000|2022-01-28 09:08:50|28667.94|28667.94|28666.14|28666.14|28667.94|28667.94|28666.14|28666.14|0
1643360940000|2022-01-28 09:09:00|28667.34|28667.34|28656.74|28656.74|28667.34|28667.34|28656.74|28656.74|0
1643360950000|2022-01-28 09:09:10|28656.98|28656.98|28656.98|28656.98|28657.22|28657.22|28656.98|28656.98|0
1643360960000|2022-01-28 09:09:20|28664.05|28664.05|28660.51|28660.51|28664.05|28664.05|28660.51|28660.51|0
1643360970000|2022-01-28 09:09:30|28656.98|28656.98|28656.98|28656.98|28656.98|28656.98|28656.98|28656.98|0
1643360980000|2022-01-28 09:09:40|28653.44|28653.44|28654.41|28654.41|28654.41|28654.41|28653.44|28653.44|0
1643360990000|2022-01-28 09:09:50|28661.48|28661.48|28689.76|28689.76|28689.76|28689.76|28661.48|28661.48|0
1643361000000|2022-01-28 09:10:00|28682.69|28682.69|28675.62|28675.62|28682.69|28682.69|28675.62|28675.62|0
1643361010000|2022-01-28 09:10:10|28676.44|28676.44|28669.78|28669.78|28676.85|28676.85|28668.96|28668.96|0
1643361020000|2022-01-28 09:10:20|28668.96|28668.96|28668.96|28668.96|28668.96|28668.96|28668.96|28668.96|0
1643361040000|2022-01-28 09:10:40|28670.73|28670.73|28672.5|28672.5|28673.32|28673.32|28670.73|28670.73|0
1643361050000|2022-01-28 09:10:50|28668.96|28668.96|28665.84|28665.84|28668.96|28668.96|28661.89|28661.89|0
1643361070000|2022-01-28 09:11:10|28679.98|28679.98|28675.47|28675.47|28684.33|28684.33|28675.47|28675.47|0
1643361080000|2022-01-28 09:11:20|28675.88|28675.88|28671.53|28671.53|28675.88|28675.88|28671.53|28671.53|0
1643361120000|2022-01-28 09:12:00|28667.99|28667.99|28667.99|28667.99|28667.99|28667.99|28667.39|28667.39|0
1643361140000|2022-01-28 09:12:20|28660.92|28660.92|28653.25|28653.25|28660.92|28660.92|28653.25|28653.25|0
1643361160000|2022-01-28 09:12:40|28649.72|28649.72|28639.11|28639.11|28649.72|28649.72|28639.11|28639.11|0
1643361170000|2022-01-28 09:12:50|28632.04|28632.04|28649.72|28649.72|28649.72|28649.72|28632.04|28632.04|0
1643361180000|2022-01-28 09:13:00|28650.13|28650.13|28639.52|28639.52|28650.13|28650.13|28639.52|28639.52|0
1643361190000|2022-01-28 09:13:10|28643.06|28643.06|28643.06|28643.06|28643.06|28643.06|28643.06|28643.06|0
1643361200000|2022-01-28 09:13:20|28646.59|28646.59|28643.06|28643.06|28646.59|28646.59|28643.06|28643.06|0
1643361210000|2022-01-28 09:13:30|28635.99|28635.99|28635.99|28635.99|28635.99|28635.99|28635.99|28635.99|0
1643361220000|2022-01-28 09:13:40|28636.59|28636.59|28636.59|28636.59|28636.59|28636.59|28636.59|28636.59|0
1643361240000|2022-01-28 09:14:00|28633.05|28633.05|28628.92|28628.92|28633.05|28633.05|28628.92|28628.92|0
1643361260000|2022-01-28 09:14:20|28630.69|28630.69|28630.69|28630.69|28630.69|28630.69|28630.69|28630.69|0
1643361280000|2022-01-28 09:14:40|28621.85|28621.85|28621.85|28621.85|28621.85|28621.85|28621.85|28621.85|0
1643361290000|2022-01-28 09:14:50|28618.31|28618.31|28621.85|28621.85|28621.85|28621.85|28618.31|28618.31|0
1643361300000|2022-01-28 09:15:00|28618.31|28618.31|28618.31|28618.31|28618.31|28618.31|28618.31|28618.31|0
1643361310000|2022-01-28 09:15:10|28621.85|28621.85|28621.85|28621.85|28621.85|28621.85|28621.85|28621.85|0
1643361330000|2022-01-28 09:15:30|28618.31|28618.31|28618.31|28618.31|28618.31|28618.31|28618.31|28618.31|0
1643361340000|2022-01-28 09:15:40|28614.78|28614.78|28614.78|28614.78|28614.78|28614.78|28614.78|28614.78|0
1643361370000|2022-01-28 09:16:10|28621.85|28621.85|28621.85|28621.85|28621.85|28621.85|28621.85|28621.85|0
1643361380000|2022-01-28 09:16:20|28635.99|28635.99|28632.45|28632.45|28635.99|28635.99|28632.45|28632.45|0
1643361390000|2022-01-28 09:16:30|28625.38|28625.38|28625.38|28625.38|28625.38|28625.38|28625.38|28625.38|0
1643361400000|2022-01-28 09:16:40|28628.92|28628.92|28628.92|28628.92|28628.92|28628.92|28628.92|28628.92|0
1643361430000|2022-01-28 09:17:10|28625.38|28625.38|28628.92|28628.92|28628.92|28628.92|28625.38|28625.38|0
1643361440000|2022-01-28 09:17:20|28632.45|28632.45|28632.45|28632.45|28632.45|28632.45|28632.45|28632.45|0
1643361460000|2022-01-28 09:17:40|28625.38|28625.38|28621.85|28621.85|28625.38|28625.38|28621.85|28621.85|0
1643361480000|2022-01-28 09:18:00|28618.31|28618.31|28611.84|28611.84|28622.45|28622.45|28611.84|28611.84|0
1643361490000|2022-01-28 09:18:10|28611.43|28611.43|28611.43|28611.43|28611.43|28611.43|28611.43|28611.43|0
1643361500000|2022-01-28 09:18:20|28618.5|28618.5|28625.57|28625.57|28625.57|28625.57|28618.5|28618.5|0
1643361510000|2022-01-28 09:18:30|28634.41|28634.41|28639.71|28639.71|28639.71|28639.71|28634.41|28634.41|0
1643361520000|2022-01-28 09:18:40|28636.18|28636.18|28636.18|28636.18|28636.18|28636.18|28636.18|28636.18|0
1643361530000|2022-01-28 09:18:50|28632.64|28632.64|28639.71|28639.71|28639.71|28639.71|28632.64|28632.64|0
1643361560000|2022-01-28 09:19:20|28643.25|28643.25|28636.18|28636.18|28643.25|28643.25|28636.18|28636.18|0
1643361600000|2022-01-28 09:20:00|28632.64|28632.64|28629.11|28629.11|28632.64|28632.64|28629.11|28629.11|0
1643361610000|2022-01-28 09:20:10|28629.71|28629.71|28629.71|28629.71|28629.71|28629.71|28629.71|28629.71|0
1643361640000|2022-01-28 09:20:40|28631.48|28631.48|28640.31|28640.31|28640.31|28640.31|28631.48|28631.48|0
1643361650000|2022-01-28 09:20:50|28633.25|28633.25|28633.25|28633.25|28633.25|28633.25|28633.25|28633.25|0
1643361670000|2022-01-28 09:21:10|28635.01|28635.01|28643.85|28643.85|28643.85|28643.85|28635.01|28635.01|0
1643361700000|2022-01-28 09:21:40|28640.31|28640.31|28640.31|28640.31|28640.31|28640.31|28640.31|28640.31|0
1643361740000|2022-01-28 09:22:20|28643.85|28643.85|28643.85|28643.85|28643.85|28643.85|28643.85|28643.85|0
1643361750000|2022-01-28 09:22:30|28640.31|28640.31|28643.85|28643.85|28643.85|28643.85|28640.31|28640.31|0
1643361760000|2022-01-28 09:22:40|28644.45|28644.45|28644.45|28644.45|28644.45|28644.45|28644.45|28644.45|0
1643361770000|2022-01-28 09:22:50|28640.92|28640.92|28640.92|28640.92|28640.92|28640.92|28640.92|28640.92|0
1643361780000|2022-01-28 09:23:00|28637.38|28637.38|28637.38|28637.38|28637.38|28637.38|28637.38|28637.38|0
1643361790000|2022-01-28 09:23:10|28647.99|28647.99|28647.99|28647.99|28647.99|28647.99|28647.99|28647.99|0
1643361800000|2022-01-28 09:23:20|28655.06|28655.06|28655.06|28655.06|28655.06|28655.06|28655.06|28655.06|0
1643361810000|2022-01-28 09:23:30|28647.99|28647.99|28647.99|28647.99|28647.99|28647.99|28647.99|28647.99|0
1643361830000|2022-01-28 09:23:50|28649.92|28649.92|28649.44|28649.44|28649.92|28649.92|28649.44|28649.44|0
1643361840000|2022-01-28 09:24:00|28645.9|28645.9|28645.9|28645.9|28645.9|28645.9|28645.9|28645.9|0
1643361850000|2022-01-28 09:24:10|28642.37|28642.37|28649.44|28649.44|28649.44|28649.44|28642.37|28642.37|0
1643361880000|2022-01-28 09:24:40|28642.37|28642.37|28642.37|28642.37|28642.37|28642.37|28642.37|28642.37|0
1643361900000|2022-01-28 09:25:00|28638.83|28638.83|28638.83|28638.83|28638.83|28638.83|28638.83|28638.83|0
1643361910000|2022-01-28 09:25:10|28642.37|28642.37|28649.44|28649.44|28649.44|28649.44|28642.37|28642.37|0
1643361920000|2022-01-28 09:25:20|28645.9|28645.9|28642.37|28642.37|28645.9|28645.9|28642.37|28642.37|0
1643361930000|2022-01-28 09:25:30|28638.83|28638.83|28638.83|28638.83|28638.83|28638.83|28638.83|28638.83|0
1643361960000|2022-01-28 09:26:00|28640.6|28640.6|28638.83|28638.83|28642.37|28642.37|28638.83|28638.83|0
1643361970000|2022-01-28 09:26:10|28642.37|28642.37|28642.37|28642.37|28642.37|28642.37|28642.37|28642.37|0
1643361980000|2022-01-28 09:26:20|28645.9|28645.9|28647.67|28647.67|28647.67|28647.67|28645.9|28645.9|0
1643361990000|2022-01-28 09:26:30|28656.51|28656.51|28656.51|28656.51|28656.51|28656.51|28656.51|28656.51|0
1643362010000|2022-01-28 09:26:50|28652.97|28652.97|28649.44|28649.44|28652.97|28652.97|28649.44|28649.44|0
1643362020000|2022-01-28 09:27:00|28644.14|28644.14|28652.97|28652.97|28652.97|28652.97|28644.14|28644.14|0
1643362030000|2022-01-28 09:27:10|28652.37|28652.37|28652.37|28652.37|28652.37|28652.37|28652.37|28652.37|0
1643362050000|2022-01-28 09:27:30|28651.77|28651.77|28651.77|28651.77|28651.77|28651.77|28651.77|28651.77|0
1643362080000|2022-01-28 09:28:00|28644.7|28644.7|28641.17|28641.17|28644.7|28644.7|28641.17|28641.17|0
1643362090000|2022-01-28 09:28:10|28634.1|28634.1|28629.96|28629.96|28637.03|28637.03|28629.96|28629.96|0
1643362100000|2022-01-28 09:28:20|28626.43|28626.43|28626.43|28626.43|28626.43|28626.43|28626.43|28626.43|0
1643362110000|2022-01-28 09:28:30|28628.19|28628.19|28629.96|28629.96|28629.96|28629.96|28628.19|28628.19|0
1643362120000|2022-01-28 09:28:40|28637.03|28637.03|28638.23|28638.23|28638.23|28638.23|28629.96|28629.96|0
1643362130000|2022-01-28 09:28:50|28627.63|28627.63|28602.88|28602.88|28627.63|28627.63|28602.88|28602.88|0
1643362140000|2022-01-28 09:29:00|28599.35|28599.35|28591.79|28591.79|28599.35|28599.35|28588.74|28588.74|0
1643362150000|2022-01-28 09:29:10|28592.4|28592.4|28592.4|28592.4|28592.4|28592.4|28592.4|28592.4|0
1643362160000|2022-01-28 09:29:20|28588.86|28588.86|28578.26|28578.26|28588.86|28588.86|28578.26|28578.26|0
1643362180000|2022-01-28 09:29:40|28585.33|28585.33|28581.79|28581.79|28588.86|28588.86|28581.79|28581.79|0
1643362200000|2022-01-28 09:30:00|28595.93|28595.93|28595.93|28595.93|28595.93|28595.93|28595.93|28595.93|0
1643362210000|2022-01-28 09:30:10|28606.53|28606.53|28610.07|28610.07|28610.07|28610.07|28603|28603|0
1643362220000|2022-01-28 09:30:20|28611.3|28611.3|28611.3|28611.3|28611.3|28611.3|28611.3|28611.3|0
1643362230000|2022-01-28 09:30:30|28614.83|28614.83|28614.83|28614.83|28614.83|28614.83|28614.83|28614.83|0
1643362250000|2022-01-28 09:30:50|28618.37|28618.37|28618.37|28618.37|28618.37|28618.37|28618.37|28618.37|0
1643362260000|2022-01-28 09:31:00|28611.3|28611.3|28621.9|28621.9|28621.9|28621.9|28611.3|28611.3|0
1643362280000|2022-01-28 09:31:20|28625.44|28625.44|28625.44|28625.44|28625.44|28625.44|28625.44|28625.44|0
1643362290000|2022-01-28 09:31:30|28621.9|28621.9|28625.44|28625.44|28625.44|28625.44|28621.9|28621.9|0
1643362320000|2022-01-28 09:32:00|28628.97|28628.97|28621.3|28621.3|28628.97|28628.97|28617.77|28617.77|0
1643362330000|2022-01-28 09:32:10|28614.23|28614.23|28617.77|28617.77|28617.77|28617.77|28614.23|28614.23|0
1643362340000|2022-01-28 09:32:20|28621.3|28621.3|28621.3|28621.3|28621.3|28621.3|28621.3|28621.3|0
1643362350000|2022-01-28 09:32:30|28624.84|28624.84|28624.84|28624.84|28624.84|28624.84|28624.84|28624.84|0
1643362370000|2022-01-28 09:32:50|28631.91|28631.91|28635.44|28635.44|28635.44|28635.44|28631.91|28631.91|0
1643362390000|2022-01-28 09:33:10|28628.37|28628.37|28614.23|28614.23|28628.37|28628.37|28614.23|28614.23|0
1643362410000|2022-01-28 09:33:30|28617.77|28617.77|28620.33|28620.33|28620.33|28620.33|28616.8|28616.8|0
1643362420000|2022-01-28 09:33:40|28616.8|28616.8|28627.4|28627.4|28627.4|28627.4|28616.8|28616.8|0
1643362450000|2022-01-28 09:34:10|28616.2|28616.2|28609.13|28609.13|28616.2|28616.2|28609.13|28609.13|0
1643362470000|2022-01-28 09:34:30|28608.53|28608.53|28608.53|28608.53|28608.53|28608.53|28608.53|28608.53|0
1643362480000|2022-01-28 09:34:40|28604.99|28604.99|28597.92|28597.92|28604.99|28604.99|28597.92|28597.92|0
1643362490000|2022-01-28 09:34:50|28597.32|28597.32|28598.52|28598.52|28598.52|28598.52|28597.32|28597.32|0
1643362500000|2022-01-28 09:35:00|28597.7|28597.7|28603.57|28603.57|28603.57|28603.57|28596.5|28596.5|0
1643362530000|2022-01-28 09:35:30|28604.17|28604.17|28604.77|28604.77|28604.77|28604.77|28603.57|28603.57|0
1643362550000|2022-01-28 09:35:50|28618.91|28618.91|28622.45|28622.45|28622.45|28622.45|28618.91|28618.91|0
1643362580000|2022-01-28 09:36:20|28625.98|28625.98|28625.98|28625.98|28625.98|28625.98|28625.98|28625.98|0
1643362610000|2022-01-28 09:36:50|28629.52|28629.52|28611.24|28611.24|28629.52|28629.52|28610.64|28610.64|0
1643362620000|2022-01-28 09:37:00|28610.04|28610.04|28601.65|28601.65|28610.04|28610.04|28601.65|28601.65|0
1643362640000|2022-01-28 09:37:20|28605.19|28605.19|28605.19|28605.19|28605.19|28605.19|28605.19|28605.19|0
1643362660000|2022-01-28 09:37:40|28608.72|28608.72|28612.26|28612.26|28619.33|28619.33|28608.72|28608.72|0
1643362670000|2022-01-28 09:37:50|28605.19|28605.19|28606.39|28606.39|28606.39|28606.39|28605.19|28605.19|0
1643362690000|2022-01-28 09:38:10|28624.07|28624.07|28624.07|28624.07|28624.07|28624.07|28624.07|28624.07|0
1643362700000|2022-01-28 09:38:20|28625.27|28625.27|28617|28617|28625.27|28625.27|28617|28617|0
1643362710000|2022-01-28 09:38:30|28616.39|28616.39|28610.75|28610.75|28616.39|28616.39|28609.32|28609.32|0
1643362720000|2022-01-28 09:38:40|28611.35|28611.35|28609.54|28609.54|28611.35|28611.35|28609.54|28609.54|0
1643362730000|2022-01-28 09:38:50|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|28623.68|0
1643362740000|2022-01-28 09:39:00|28624.28|28624.28|28603.07|28603.07|28624.28|28624.28|28603.07|28603.07|0
1643362750000|2022-01-28 09:39:10|28602.66|28602.66|28591.65|28591.65|28602.66|28602.66|28591.65|28591.65|0
1643362770000|2022-01-28 09:39:30|28602.25|28602.25|28591.65|28591.65|28602.25|28602.25|28591.65|28591.65|0
1643362790000|2022-01-28 09:39:50|28588.12|28588.12|28584.58|28584.58|28588.12|28588.12|28584.58|28584.58|0
1643362810000|2022-01-28 09:40:10|28581.05|28581.05|28584.58|28584.58|28584.58|28584.58|28581.05|28581.05|0
1643362840000|2022-01-28 09:40:40|28588.12|28588.12|28588.12|28588.12|28588.12|28588.12|28588.12|28588.12|0
1643362850000|2022-01-28 09:40:50|28581.05|28581.05|28584.58|28584.58|28584.58|28584.58|28581.05|28581.05|0
1643362860000|2022-01-28 09:41:00|28581.05|28581.05|28581.05|28581.05|28581.05|28581.05|28581.05|28581.05|0
1643362870000|2022-01-28 09:41:10|28588.12|28588.12|28588.12|28588.12|28588.12|28588.12|28588.12|28588.12|0
1643362890000|2022-01-28 09:41:30|28595.18|28595.18|28588.12|28588.12|28595.18|28595.18|28588.12|28588.12|0
1643362900000|2022-01-28 09:41:40|28598.72|28598.72|28598.72|28598.72|28598.72|28598.72|28598.72|28598.72|0
1643362920000|2022-01-28 09:42:00|28595.18|28595.18|28595.18|28595.18|28595.18|28595.18|28595.18|28595.18|0
1643362960000|2022-01-28 09:42:40|28602.25|28602.25|28602.25|28602.25|28602.25|28602.25|28602.25|28602.25|0
1643362970000|2022-01-28 09:42:50|28598.72|28598.72|28598.72|28598.72|28598.72|28598.72|28598.72|28598.72|0
1643362980000|2022-01-28 09:43:00|28599.32|28599.32|28599.32|28599.32|28599.32|28599.32|28599.32|28599.32|0
1643362990000|2022-01-28 09:43:10|28595.79|28595.79|28595.79|28595.79|28602.86|28602.86|28595.79|28595.79|0
1643363000000|2022-01-28 09:43:20|28596.03|28596.03|28603.51|28603.51|28603.51|28603.51|28596.03|28596.03|0
1643363010000|2022-01-28 09:43:30|28603.92|28603.92|28603.92|28603.92|28603.92|28603.92|28603.92|28603.92|0
1643363020000|2022-01-28 09:43:40|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|28604.33|0
1643363030000|2022-01-28 09:43:50|28625.54|28625.54|28622|28622|28625.54|28625.54|28622|28622|0
1643363040000|2022-01-28 09:44:00|28614.93|28614.93|28614.93|28614.93|28614.93|28614.93|28614.93|28614.93|0
1643363060000|2022-01-28 09:44:20|28614.52|28614.52|28614.52|28614.52|28614.52|28614.52|28614.52|28614.52|0
1643363070000|2022-01-28 09:44:30|28610.99|28610.99|28610.99|28610.99|28610.99|28610.99|28610.99|28610.99|0
1643363080000|2022-01-28 09:44:40|28621.59|28621.59|28625.13|28625.13|28625.13|28625.13|28621.59|28621.59|0
1643363110000|2022-01-28 09:45:10|28618.06|28618.06|28614.52|28614.52|28618.06|28618.06|28614.52|28614.52|0
1643363120000|2022-01-28 09:45:20|28614.11|28614.11|28614.93|28614.93|28614.93|28614.93|28614.11|28614.11|0
1643363160000|2022-01-28 09:46:00|28629.07|28629.07|28658.02|28658.02|28661.56|28661.56|28629.07|28629.07|0
1643363170000|2022-01-28 09:46:10|28661.56|28661.56|28653.29|28653.29|28661.56|28661.56|28653.29|28653.29|0
1643363180000|2022-01-28 09:46:20|28649.75|28649.75|28649.75|28649.75|28649.75|28649.75|28649.75|28649.75|0
1643363190000|2022-01-28 09:46:30|28653.29|28653.29|28646.22|28646.22|28653.29|28653.29|28646.22|28646.22|0
1643363200000|2022-01-28 09:46:40|28649.75|28649.75|28649.75|28649.75|28649.75|28649.75|28649.75|28649.75|0
1643363210000|2022-01-28 09:46:50|28646.22|28646.22|28649.75|28649.75|28649.75|28649.75|28646.22|28646.22|0
1643363220000|2022-01-28 09:47:00|28646.22|28646.22|28647.42|28647.42|28647.42|28647.42|28646.22|28646.22|0
1643363250000|2022-01-28 09:47:30|28643.88|28643.88|28640.35|28640.35|28643.88|28643.88|28640.35|28640.35|0
1643363260000|2022-01-28 09:47:40|28636.81|28636.81|28619.74|28619.74|28636.81|28636.81|28618.54|28618.54|0
1643363270000|2022-01-28 09:47:50|28612.67|28612.67|28612.67|28612.67|28612.67|28612.67|28612.67|28612.67|0
1643363280000|2022-01-28 09:48:00|28623.27|28623.27|28626.81|28626.81|28626.81|28626.81|28623.27|28623.27|0
1643363300000|2022-01-28 09:48:20|28626.21|28626.21|28626.21|28626.21|28626.21|28626.21|28626.21|28626.21|0
1643363310000|2022-01-28 09:48:30|28625.39|28625.39|28625.39|28625.39|28625.39|28625.39|28625.39|28625.39|0
1643363320000|2022-01-28 09:48:40|28635.99|28635.99|28643.06|28643.06|28643.06|28643.06|28635.99|28635.99|0
1643363330000|2022-01-28 09:48:50|28643.88|28643.88|28643.47|28643.47|28643.88|28643.88|28643.47|28643.47|0
1643363340000|2022-01-28 09:49:00|28643.88|28643.88|28643.88|28643.88|28643.88|28643.88|28643.88|28643.88|0
1643363350000|2022-01-28 09:49:10|28643.06|28643.06|28632.46|28632.46|28643.88|28643.88|28632.46|28632.46|0
1643363360000|2022-01-28 09:49:20|28633.28|28633.28|28628.92|28628.92|28633.28|28633.28|28628.92|28628.92|0
1643363370000|2022-01-28 09:49:30|28635.99|28635.99|28635.27|28635.27|28639.53|28639.53|28631.73|28631.73|0
1643363380000|2022-01-28 09:49:40|28631.73|28631.73|28631.73|28631.73|28631.73|28631.73|28631.73|28631.73|0
1643363390000|2022-01-28 09:49:50|28638.8|28638.8|28642.34|28642.34|28642.34|28642.34|28638.8|28638.8|0
1643363400000|2022-01-28 09:50:00|28649.41|28649.41|28649.41|28649.41|28649.41|28649.41|28642.34|28642.34|0
1643363420000|2022-01-28 09:50:20|28649.16|28649.16|28642.58|28642.58|28649.65|28649.65|28639.04|28639.04|0
1643363430000|2022-01-28 09:50:30|28643.4|28643.4|28643.4|28643.4|28643.4|28643.4|28643.4|28643.4|0
1643363440000|2022-01-28 09:50:40|28642.58|28642.58|28643.4|28643.4|28643.4|28643.4|28642.58|28642.58|0
1643363450000|2022-01-28 09:50:50|28642.17|28642.17|28638.63|28638.63|28642.17|28642.17|28635.1|28635.1|0
1643363460000|2022-01-28 09:51:00|28639.23|28639.23|28639.64|28639.64|28639.64|28639.64|28639.23|28639.23|0
1643363470000|2022-01-28 09:51:10|28640.46|28640.46|28636.11|28636.11|28640.46|28640.46|28636.11|28636.11|0
1643363480000|2022-01-28 09:51:20|28639.64|28639.64|28647.12|28647.12|28647.12|28647.12|28639.64|28639.64|0
1643363490000|2022-01-28 09:51:30|28654.19|28654.19|28653.78|28653.78|28654.19|28654.19|28653.78|28653.78|0
1643363500000|2022-01-28 09:51:40|28650.25|28650.25|28643.18|28643.18|28650.25|28650.25|28643.18|28643.18|0
1643363520000|2022-01-28 09:52:00|28644|28644|28641.98|28641.98|28644|28644|28641.98|28641.98|0
1643363540000|2022-01-28 09:52:20|28642.8|28642.8|28642.8|28642.8|28642.8|28642.8|28642.8|28642.8|0
1643363550000|2022-01-28 09:52:30|28641.98|28641.98|28641.98|28641.98|28641.98|28641.98|28641.98|28641.98|0
1643363560000|2022-01-28 09:52:40|28642.8|28642.8|28641.98|28641.98|28642.8|28642.8|28641.98|28641.98|0
1643363570000|2022-01-28 09:52:50|28652.58|28652.58|28652.58|28652.58|28652.58|28652.58|28652.58|28652.58|0
1643363580000|2022-01-28 09:53:00|28663.19|28663.19|28649.05|28649.05|28663.19|28663.19|28649.05|28649.05|0
1643363600000|2022-01-28 09:53:20|28652.58|28652.58|28673.79|28673.79|28673.79|28673.79|28652.58|28652.58|0
1643363610000|2022-01-28 09:53:30|28656.12|28656.12|28652.58|28652.58|28656.12|28656.12|28652.58|28652.58|0
1643363620000|2022-01-28 09:53:40|28645.51|28645.51|28645.51|28645.51|28645.51|28645.51|28645.51|28645.51|0
1643363670000|2022-01-28 09:54:30|28649.05|28649.05|28642.39|28642.39|28649.87|28649.87|28642.39|28642.39|0
1643363680000|2022-01-28 09:54:40|28638.85|28638.85|28642.39|28642.39|28642.39|28642.39|28638.85|28638.85|0
1643363690000|2022-01-28 09:54:50|28641.79|28641.79|28641.79|28641.79|28641.79|28641.79|28641.79|28641.79|0
1643363700000|2022-01-28 09:55:00|28643.59|28643.59|28664.8|28664.8|28664.8|28664.8|28643.59|28643.59|0
1643363710000|2022-01-28 09:55:10|28667.2|28667.2|28667.2|28667.2|28667.2|28667.2|28667.2|28667.2|0
1643363730000|2022-01-28 09:55:30|28666.6|28666.6|28666.6|28666.6|28666.6|28666.6|28666.6|28666.6|0
1643363760000|2022-01-28 09:56:00|28670.14|28670.14|28670.14|28670.14|28670.14|28670.14|28670.14|28670.14|0
1643363770000|2022-01-28 09:56:10|28666.6|28666.6|28666.6|28666.6|28666.6|28666.6|28666.6|28666.6|0
1643363790000|2022-01-28 09:56:30|28673.67|28673.67|28666.6|28666.6|28673.67|28673.67|28666.6|28666.6|0
1643363800000|2022-01-28 09:56:40|28663.07|28663.07|28663.07|28663.07|28663.07|28663.07|28663.07|28663.07|0
1643363820000|2022-01-28 09:57:00|28662.46|28662.46|28660.13|28660.13|28662.46|28662.46|28658.93|28658.93|0
1643363830000|2022-01-28 09:57:10|28663.67|28663.67|28656.6|28656.6|28663.67|28663.67|28656.6|28656.6|0
1643363840000|2022-01-28 09:57:20|28660.13|28660.13|28660.13|28660.13|28660.13|28660.13|28660.13|28660.13|0
1643363870000|2022-01-28 09:57:50|28663.67|28663.67|28663.67|28663.67|28663.67|28663.67|28663.67|28663.67|0
1643363890000|2022-01-28 09:58:10|28674.27|28674.27|28677.28|28677.28|28677.28|28677.28|28674.27|28674.27|0
1643363910000|2022-01-28 09:58:30|28670.21|28670.21|28674.34|28674.34|28674.34|28674.34|28670.21|28670.21|0
1643363920000|2022-01-28 09:58:40|28667.27|28667.27|28667.27|28667.27|28667.27|28667.27|28667.27|28667.27|0
1643363930000|2022-01-28 09:58:50|28666.67|28666.67|28672.77|28672.77|28673.74|28673.74|28666.67|28666.67|0
1643363960000|2022-01-28 09:59:20|28672.36|28672.36|28672.36|28672.36|28672.36|28672.36|28672.36|28672.36|0
1643363970000|2022-01-28 09:59:30|28675.9|28675.9|28667.63|28667.63|28675.9|28675.9|28667.63|28667.63|0
1643363980000|2022-01-28 09:59:40|28671.16|28671.16|28671.16|28671.16|28671.16|28671.16|28671.16|28671.16|0
1643363990000|2022-01-28 09:59:50|28664.09|28664.09|28660.56|28660.56|28664.09|28664.09|28660.56|28660.56|0
1643364010000|2022-01-28 10:00:10|28659.96|28659.96|28659.96|28659.96|28659.96|28659.96|28656.42|28656.42|0
1643364060000|2022-01-28 10:01:00|28656.42|28656.42|28659.96|28659.96|28659.96|28659.96|28656.42|28656.42|0
1643364110000|2022-01-28 10:01:50|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|28656.42|0
1643364120000|2022-01-28 10:02:00|28652.89|28652.89|28648.75|28648.75|28652.89|28652.89|28645.21|28645.21|0
1643364130000|2022-01-28 10:02:10|28648.15|28648.15|28626.94|28626.94|28648.15|28648.15|28626.94|28626.94|0
1643364140000|2022-01-28 10:02:20|28626.53|28626.53|28612.39|28612.39|28626.53|28626.53|28612.39|28612.39|0
1643364150000|2022-01-28 10:02:30|28611.19|28611.19|28611.19|28611.19|28611.19|28611.19|28611.19|28611.19|0
1643364170000|2022-01-28 10:02:50|28607.65|28607.65|28614.72|28614.72|28614.72|28614.72|28607.65|28607.65|0
1643364180000|2022-01-28 10:03:00|28618.26|28618.26|28621.79|28621.79|28621.79|28621.79|28618.26|28618.26|0
1643364200000|2022-01-28 10:03:20|28614.72|28614.72|28611.19|28611.19|28614.72|28614.72|28611.19|28611.19|0
1643364210000|2022-01-28 10:03:30|28610.95|28610.95|28611.43|28611.43|28611.43|28611.43|28610.95|28610.95|0
1643364220000|2022-01-28 10:03:40|28611.67|28611.67|28611.67|28611.67|28611.67|28611.67|28611.67|28611.67|0
1643364230000|2022-01-28 10:03:50|28618.74|28618.74|28601.07|28601.07|28618.74|28618.74|28601.07|28601.07|0
1643364240000|2022-01-28 10:04:00|28594|28594|28594|28594|28597.53|28597.53|28594|28594|0
1643364250000|2022-01-28 10:04:10|28597.53|28597.53|28597.53|28597.53|28597.53|28597.53|28597.53|28597.53|0
1643364260000|2022-01-28 10:04:20|28615.21|28615.21|28608.14|28608.14|28615.21|28615.21|28608.14|28608.14|0
1643364270000|2022-01-28 10:04:30|28604.6|28604.6|28611.67|28611.67|28611.67|28611.67|28604.6|28604.6|0
1643364290000|2022-01-28 10:04:50|28618.74|28618.74|28618.74|28618.74|28618.74|28618.74|28618.74|28618.74|0
1643364310000|2022-01-28 10:05:10|28615.21|28615.21|28601.07|28601.07|28615.21|28615.21|28601.07|28601.07|0
1643364320000|2022-01-28 10:05:20|28608.14|28608.14|28604.6|28604.6|28615.21|28615.21|28604.6|28604.6|0
1643364340000|2022-01-28 10:05:40|28608.14|28608.14|28608.14|28608.14|28608.14|28608.14|28608.14|28608.14|0
1643364350000|2022-01-28 10:05:50|28597.53|28597.53|28597.53|28597.53|28597.53|28597.53|28597.53|28597.53|0
1643364360000|2022-01-28 10:06:00|28596.33|28596.33|28603.4|28603.4|28603.4|28603.4|28596.33|28596.33|0
1643364370000|2022-01-28 10:06:10|28602.8|28602.8|28604|28604|28604|28604|28602.8|28602.8|0
1643364380000|2022-01-28 10:06:20|28596.93|28596.93|28604|28604|28604|28604|28596.93|28596.93|0
1643364390000|2022-01-28 10:06:30|28596.93|28596.93|28596.93|28596.93|28596.93|28596.93|28596.93|28596.93|0
1643364400000|2022-01-28 10:06:40|28596.52|28596.52|28591.09|28591.09|28596.52|28596.52|28589.45|28589.45|0
1643364410000|2022-01-28 10:06:50|28598.16|28598.16|28598.16|28598.16|28598.16|28598.16|28598.16|28598.16|0
1643364420000|2022-01-28 10:07:00|28601.7|28601.7|28602.3|28602.3|28602.3|28602.3|28601.7|28601.7|0
1643364430000|2022-01-28 10:07:10|28605.83|28605.83|28605.83|28605.83|28605.83|28605.83|28605.83|28605.83|0
1643364440000|2022-01-28 10:07:20|28602.3|28602.3|28595.83|28595.83|28605.83|28605.83|28595.23|28595.23|0
1643364450000|2022-01-28 10:07:30|28592.29|28592.29|28592.29|28592.29|28592.29|28592.29|28592.29|28592.29|0
1643364460000|2022-01-28 10:07:40|28588.76|28588.76|28588.76|28588.76|28588.76|28588.76|28588.76|28588.76|0
1643364470000|2022-01-28 10:07:50|28595.83|28595.83|28599.36|28599.36|28599.36|28599.36|28595.83|28595.83|0
1643364480000|2022-01-28 10:08:00|28595.83|28595.83|28595.83|28595.83|28595.83|28595.83|28595.83|28595.83|0
1643364490000|2022-01-28 10:08:10|28588.76|28588.76|28588.76|28588.76|28588.76|28588.76|28588.76|28588.76|0
1643364530000|2022-01-28 10:08:50|28592.29|28592.29|28592.29|28592.29|28592.29|28592.29|28592.29|28592.29|0
1643364540000|2022-01-28 10:09:00|28588.76|28588.76|28581.69|28581.69|28588.76|28588.76|28581.69|28581.69|0
1643364560000|2022-01-28 10:09:20|28581.45|28581.45|28574.13|28574.13|28581.45|28581.45|28574.13|28574.13|0
1643364570000|2022-01-28 10:09:30|28581.2|28581.2|28581.2|28581.2|28581.2|28581.2|28581.2|28581.2|0
1643364580000|2022-01-28 10:09:40|28577.67|28577.67|28581.2|28581.2|28581.2|28581.2|28577.67|28577.67|0
1643364590000|2022-01-28 10:09:50|28584.74|28584.74|28584.74|28584.74|28584.74|28584.74|28584.74|28584.74|0
1643364600000|2022-01-28 10:10:00|28591.81|28591.81|28591.81|28591.81|28591.81|28591.81|28591.81|28591.81|0
1643364620000|2022-01-28 10:10:20|28595.34|28595.34|28605.95|28605.95|28605.95|28605.95|28595.34|28595.34|0
1643364670000|2022-01-28 10:11:10|28613.02|28613.02|28613.02|28613.02|28616.55|28616.55|28613.02|28613.02|0
1643364680000|2022-01-28 10:11:20|28609.48|28609.48|28609.48|28609.48|28609.48|28609.48|28605.95|28605.95|0
1643364710000|2022-01-28 10:11:50|28608.88|28608.88|28608.88|28608.88|28608.88|28608.88|28608.88|28608.88|0
1643364740000|2022-01-28 10:12:20|28608.06|28608.06|28618.67|28618.67|28618.67|28618.67|28608.06|28608.06|0
1643364750000|2022-01-28 10:12:30|28611.6|28611.6|28611.6|28611.6|28611.6|28611.6|28611.6|28611.6|0
1643364760000|2022-01-28 10:12:40|28600.99|28600.99|28600.99|28600.99|28600.99|28600.99|28600.99|28600.99|0
1643364780000|2022-01-28 10:13:00|28604.53|28604.53|28604.53|28604.53|28604.53|28604.53|28604.53|28604.53|0
1643364800000|2022-01-28 10:13:20|28605.35|28605.35|28605.35|28605.35|28605.35|28605.35|28605.35|28605.35|0
1643364830000|2022-01-28 10:13:50|28612.42|28612.42|28612.42|28612.42|28612.42|28612.42|28612.42|28612.42|0
1643364840000|2022-01-28 10:14:00|28619.49|28619.49|28618.67|28618.67|28619.49|28619.49|28618.67|28618.67|0
1643364860000|2022-01-28 10:14:20|28615.13|28615.13|28615.13|28615.13|28615.13|28615.13|28615.13|28615.13|0
1643364870000|2022-01-28 10:14:30|28611.6|28611.6|28611.6|28611.6|28611.6|28611.6|28611.6|28611.6|0
1643364880000|2022-01-28 10:14:40|28611|28611|28611.6|28611.6|28611.6|28611.6|28611|28611|0
1643364910000|2022-01-28 10:15:10|28608.06|28608.06|28608.06|28608.06|28608.06|28608.06|28608.06|28608.06|0
1643364940000|2022-01-28 10:15:40|28607.82|28607.82|28622.45|28622.45|28622.45|28622.45|28607.58|28607.58|0
1643364960000|2022-01-28 10:16:00|28623.05|28623.05|28626.1|28626.1|28626.58|28626.58|28623.05|28623.05|0
1643364970000|2022-01-28 10:16:10|28622.56|28622.56|28622.56|28622.56|28622.56|28622.56|28622.56|28622.56|0
1643364980000|2022-01-28 10:16:20|28615.49|28615.49|28615.49|28615.49|28615.49|28615.49|28615.49|28615.49|0
1643365030000|2022-01-28 10:17:10|28617.83|28617.83|28610.76|28610.76|28617.83|28617.83|28610.76|28610.76|0
1643365040000|2022-01-28 10:17:20|28607.22|28607.22|28607.22|28607.22|28607.22|28607.22|28607.22|28607.22|0
1643365060000|2022-01-28 10:17:40|28614.29|28614.29|28614.29|28614.29|28614.29|28614.29|28614.29|28614.29|0
1643365080000|2022-01-28 10:18:00|28613.88|28613.88|28614.12|28614.12|28614.12|28614.12|28613.64|28613.64|0
1643365100000|2022-01-28 10:18:20|28613.71|28613.71|28606.64|28606.64|28613.71|28613.71|28606.64|28606.64|0
1643365120000|2022-01-28 10:18:40|28613.71|28613.71|28617.25|28617.25|28617.25|28617.25|28613.71|28613.71|0
1643365140000|2022-01-28 10:19:00|28613.71|28613.71|28613.71|28613.71|28613.71|28613.71|28613.71|28613.71|0
1643365150000|2022-01-28 10:19:10|28610.18|28610.18|28606.04|28606.04|28610.18|28610.18|28606.04|28606.04|0
1643365160000|2022-01-28 10:19:20|28605.44|28605.44|28608.98|28608.98|28608.98|28608.98|28605.44|28605.44|0
1643365180000|2022-01-28 10:19:40|28612.51|28612.51|28612.51|28612.51|28612.51|28612.51|28612.51|28612.51|0
1643365190000|2022-01-28 10:19:50|28612.1|28612.1|28612.1|28612.1|28612.1|28612.1|28612.1|28612.1|0
1643365230000|2022-01-28 10:20:30|28605.03|28605.03|28605.03|28605.03|28605.03|28605.03|28605.03|28605.03|0
1643365240000|2022-01-28 10:20:40|28603.23|28603.23|28604.65|28604.65|28604.65|28604.65|28603.23|28603.23|0
1643365250000|2022-01-28 10:20:50|28615.25|28615.25|28618.79|28618.79|28618.79|28618.79|28615.25|28615.25|0
1643365260000|2022-01-28 10:21:00|28617.97|28617.97|28621.5|28621.5|28621.5|28621.5|28617.97|28617.97|0
1643365300000|2022-01-28 10:21:40|28620.9|28620.9|28620.3|28620.3|28623.84|28623.84|28620.3|28620.3|0
1643365310000|2022-01-28 10:21:50|28627.37|28627.37|28627.37|28627.37|28627.37|28627.37|28627.37|28627.37|0
1643365320000|2022-01-28 10:22:00|28637.98|28637.98|28637.98|28637.98|28637.98|28637.98|28637.98|28637.98|0
1643365370000|2022-01-28 10:22:50|28634.44|28634.44|28634.44|28634.44|28634.44|28634.44|28634.44|28634.44|0
1643365380000|2022-01-28 10:23:00|28641.51|28641.51|28641.51|28641.51|28641.51|28641.51|28641.51|28641.51|0
1643365390000|2022-01-28 10:23:10|28634.44|28634.44|28630.91|28630.91|28634.44|28634.44|28630.91|28630.91|0
1643365400000|2022-01-28 10:23:20|28627.37|28627.37|28637.98|28637.98|28637.98|28637.98|28627.37|28627.37|0
1643365410000|2022-01-28 10:23:30|28641.51|28641.51|28637.98|28637.98|28641.51|28641.51|28637.98|28637.98|0
1643365430000|2022-01-28 10:23:50|28645.05|28645.05|28645.05|28645.05|28645.05|28645.05|28645.05|28645.05|0
1643365440000|2022-01-28 10:24:00|28641.51|28641.51|28641.51|28641.51|28641.51|28641.51|28641.51|28641.51|0
1643365460000|2022-01-28 10:24:20|28637.98|28637.98|28637.98|28637.98|28637.98|28637.98|28637.98|28637.98|0
1643365470000|2022-01-28 10:24:30|28645.05|28645.05|28645.05|28645.05|28645.05|28645.05|28645.05|28645.05|0
1643365480000|2022-01-28 10:24:40|28644.45|28644.45|28644.45|28644.45|28645.05|28645.05|28643.85|28643.85|0
1643365490000|2022-01-28 10:24:50|28640.91|28640.91|28638.2|28638.2|28640.91|28640.91|28637.38|28637.38|0
1643365500000|2022-01-28 10:25:00|28638.61|28638.61|28638.2|28638.2|28638.61|28638.61|28638.2|28638.2|0
1643365510000|2022-01-28 10:25:10|28638.61|28638.61|28638.61|28638.61|28638.61|28638.61|28638.61|28638.61|0
1643365520000|2022-01-28 10:25:20|28638.2|28638.2|28642.14|28642.14|28642.14|28642.14|28638.2|28638.2|0
1643365530000|2022-01-28 10:25:30|28641.73|28641.73|28642.14|28642.14|28642.14|28642.14|28641.73|28641.73|0
1643365540000|2022-01-28 10:25:40|28649.21|28649.21|28654.55|28654.55|28654.55|28654.55|28649.21|28649.21|0
1643365550000|2022-01-28 10:25:50|28653.73|28653.73|28653.73|28653.73|28653.73|28653.73|28653.73|28653.73|0
1643365580000|2022-01-28 10:26:20|28664.33|28664.33|28657.26|28657.26|28664.33|28664.33|28657.26|28657.26|0
1643365590000|2022-01-28 10:26:30|28660.8|28660.8|28660.8|28660.8|28660.8|28660.8|28660.8|28660.8|0
1643365600000|2022-01-28 10:26:40|28660.31|28660.31|28667.38|28667.38|28667.38|28667.38|28660.31|28660.31|0
1643365640000|2022-01-28 10:27:20|28660.31|28660.31|28660.31|28660.31|28660.31|28660.31|28660.31|28660.31|0
1643365670000|2022-01-28 10:27:50|28663.85|28663.85|28660.31|28660.31|28663.85|28663.85|28660.31|28660.31|0
1643365690000|2022-01-28 10:28:10|28663.85|28663.85|28663.85|28663.85|28663.85|28663.85|28663.85|28663.85|0
1643365710000|2022-01-28 10:28:30|28656.78|28656.78|28656.78|28656.78|28656.78|28656.78|28656.78|28656.78|0
1643365720000|2022-01-28 10:28:40|28655.58|28655.58|28656.18|28656.18|28656.18|28656.18|28655.58|28655.58|0
1643365730000|2022-01-28 10:28:50|28656.59|28656.59|28656.18|28656.18|28656.59|28656.59|28656.18|28656.18|0
1643365740000|2022-01-28 10:29:00|28652.64|28652.64|28649.11|28649.11|28652.64|28652.64|28649.11|28649.11|0
1643365770000|2022-01-28 10:29:30|28642.04|28642.04|28642.04|28642.04|28642.45|28642.45|28642.04|28642.04|0
1643365780000|2022-01-28 10:29:40|28642.45|28642.45|28642.04|28642.04|28642.45|28642.45|28642.04|28642.04|0
1643365790000|2022-01-28 10:29:50|28641.8|28641.8|28641.8|28641.8|28641.8|28641.8|28641.8|28641.8|0
1643365810000|2022-01-28 10:30:10|28645.33|28645.33|28651.2|28651.2|28651.2|28651.2|28644.13|28644.13|0
1643365820000|2022-01-28 10:30:20|28651.68|28651.68|28651.68|28651.68|28651.68|28651.68|28651.68|28651.68|0
1643365830000|2022-01-28 10:30:30|28655.22|28655.22|28655.22|28655.22|28655.22|28655.22|28655.22|28655.22|0
1643365850000|2022-01-28 10:30:50|28655.63|28655.63|28655.63|28655.63|28655.63|28655.63|28655.63|28655.63|0
1643365860000|2022-01-28 10:31:00|28652.09|28652.09|28648.15|28648.15|28652.09|28652.09|28648.15|28648.15|0
1643365900000|2022-01-28 10:31:40|28648.56|28648.56|28648.56|28648.56|28648.56|28648.56|28648.56|28648.56|0
1643365910000|2022-01-28 10:31:50|28637.95|28637.95|28637.54|28637.54|28637.95|28637.95|28637.54|28637.54|0
1643365920000|2022-01-28 10:32:00|28630.47|28630.47|28624.22|28624.22|28631.29|28631.29|28624.22|28624.22|0
1643365930000|2022-01-28 10:32:10|28627.76|28627.76|28630.47|28630.47|28631.29|28631.29|28627.76|28627.76|0
1643365940000|2022-01-28 10:32:20|28637.54|28637.54|28637.54|28637.54|28637.54|28637.54|28637.54|28637.54|0
1643365960000|2022-01-28 10:32:40|28634.01|28634.01|28634.01|28634.01|28634.01|28634.01|28634.01|28634.01|0
1643365980000|2022-01-28 10:33:00|28634.61|28634.61|28638.14|28638.14|28638.14|28638.14|28634.61|28634.61|0
1643365990000|2022-01-28 10:33:10|28631.08|28631.08|28631.08|28631.08|28631.08|28631.08|28631.08|28631.08|0
1643366000000|2022-01-28 10:33:20|28631.68|28631.68|28631.68|28631.68|28631.68|28631.68|28631.68|28631.68|0
1643366010000|2022-01-28 10:33:30|28630.95|28630.95|28623.88|28623.88|28630.95|28630.95|28623.88|28623.88|0
1643366020000|2022-01-28 10:33:40|28616.81|28616.81|28616.81|28616.81|28616.81|28616.81|28616.81|28616.81|0
1643366030000|2022-01-28 10:33:50|28613.28|28613.28|28613.28|28613.28|28613.28|28613.28|28613.28|28613.28|0
1643366040000|2022-01-28 10:34:00|28609.74|28609.74|28609.96|28609.96|28609.96|28609.96|28608.54|28608.54|0
1643366050000|2022-01-28 10:34:10|28609.36|28609.36|28609.96|28609.96|28609.96|28609.96|28609.36|28609.36|0
1643366060000|2022-01-28 10:34:20|28610.56|28610.56|28604.09|28604.09|28610.56|28610.56|28603.49|28603.49|0
1643366090000|2022-01-28 10:34:50|28603.27|28603.27|28611.16|28611.16|28611.16|28611.16|28603.27|28603.27|0
1643366120000|2022-01-28 10:35:20|28614.7|28614.7|28613.88|28613.88|28614.7|28614.7|28613.88|28613.88|0
1643366140000|2022-01-28 10:35:40|28614.29|28614.29|28614.7|28614.7|28614.7|28614.7|28614.29|28614.29|0
1643366160000|2022-01-28 10:36:00|28613.88|28613.88|28613.88|28613.88|28614.7|28614.7|28613.88|28613.88|0
1643366170000|2022-01-28 10:36:10|28610.34|28610.34|28605|28605|28613.88|28613.88|28605|28605|0
1643366180000|2022-01-28 10:36:20|28601.47|28601.47|28602.07|28602.07|28605.6|28605.6|28601.47|28601.47|0
1643366190000|2022-01-28 10:36:30|28598.53|28598.53|28598.53|28598.53|28598.53|28598.53|28598.53|28598.53|0
1643366200000|2022-01-28 10:36:40|28597.93|28597.93|28587.93|28587.93|28598.53|28598.53|28587.93|28587.93|0
1643366210000|2022-01-28 10:36:50|28588.75|28588.75|28584.4|28584.4|28588.75|28588.75|28584.4|28584.4|0
1643366220000|2022-01-28 10:37:00|28584.81|28584.81|28584.4|28584.4|28584.81|28584.81|28584.4|28584.4|0
1643366240000|2022-01-28 10:37:20|28595|28595|28595|28595|28595|28595|28595|28595|0
1643366260000|2022-01-28 10:37:40|28595.41|28595.41|28595.41|28595.41|28595.41|28595.41|28595.41|28595.41|0
1643366270000|2022-01-28 10:37:50|28595|28595|28595|28595|28595|28595|28595|28595|0
1643366280000|2022-01-28 10:38:00|28595.41|28595.41|28595|28595|28595.41|28595.41|28595|28595|0
1643366290000|2022-01-28 10:38:10|28591.47|28591.47|28591.06|28591.06|28591.47|28591.47|28591.06|28591.06|0
1643366300000|2022-01-28 10:38:20|28587.52|28587.52|28587.52|28587.52|28587.52|28587.52|28587.52|28587.52|0
1643366310000|2022-01-28 10:38:30|28587.28|28587.28|28564.27|28564.27|28587.28|28587.28|28564.27|28564.27|0
1643366330000|2022-01-28 10:38:50|28560.73|28560.73|28560.73|28560.73|28560.73|28560.73|28560.73|28560.73|0
1643366350000|2022-01-28 10:39:10|28560.13|28560.13|28559.72|28559.72|28560.13|28560.13|28559.72|28559.72|0
1643366370000|2022-01-28 10:39:30|28545.58|28545.58|28552.65|28552.65|28552.65|28552.65|28545.58|28545.58|0
1643366380000|2022-01-28 10:39:40|28556.19|28556.19|28556.19|28556.19|28556.19|28556.19|28556.19|28556.19|0
1643366390000|2022-01-28 10:39:50|28549.12|28549.12|28549.12|28549.12|28549.12|28549.12|28549.12|28549.12|0
1643366400000|2022-01-28 10:40:00|28552.65|28552.65|28552.65|28552.65|28552.65|28552.65|28552.65|28552.65|0
1643366420000|2022-01-28 10:40:20|28553.47|28553.47|28549.94|28549.94|28553.47|28553.47|28549.94|28549.94|0
1643366430000|2022-01-28 10:40:30|28549.53|28549.53|28549.53|28549.53|28549.53|28549.53|28549.53|28549.53|0
1643366450000|2022-01-28 10:40:50|28556.6|28556.6|28556.6|28556.6|28556.6|28556.6|28556.6|28556.6|0
1643366460000|2022-01-28 10:41:00|28557.42|28557.42|28560.73|28560.73|28560.73|28560.73|28556.6|28556.6|0
1643366470000|2022-01-28 10:41:10|28564.27|28564.27|28564.27|28564.27|28564.27|28564.27|28564.27|28564.27|0
1643366480000|2022-01-28 10:41:20|28560.73|28560.73|28560.73|28560.73|28560.73|28560.73|28560.73|28560.73|0
1643366500000|2022-01-28 10:41:40|28557.2|28557.2|28557.2|28557.2|28557.2|28557.2|28557.2|28557.2|0
1643366520000|2022-01-28 10:42:00|28553.66|28553.66|28553.66|28553.66|28553.66|28553.66|28553.66|28553.66|0
1643366530000|2022-01-28 10:42:10|28557.2|28557.2|28557.2|28557.2|28557.2|28557.2|28557.2|28557.2|0
1643366540000|2022-01-28 10:42:20|28557.44|28557.44|28553.9|28553.9|28557.44|28557.44|28553.9|28553.9|0
1643366550000|2022-01-28 10:42:30|28557.44|28557.44|28553.9|28553.9|28557.44|28557.44|28553.9|28553.9|0
1643366570000|2022-01-28 10:42:50|28560.97|28560.97|28560.97|28560.97|28560.97|28560.97|28560.97|28560.97|0
1643366580000|2022-01-28 10:43:00|28550.37|28550.37|28542.7|28542.7|28550.37|28550.37|28542.7|28542.7|0
1643366590000|2022-01-28 10:43:10|28543.3|28543.3|28546.83|28546.83|28546.83|28546.83|28543.3|28543.3|0
1643366610000|2022-01-28 10:43:30|28550.37|28550.37|28553.9|28553.9|28553.9|28553.9|28550.37|28550.37|0
1643366620000|2022-01-28 10:43:40|28546.83|28546.83|28546.83|28546.83|28546.83|28546.83|28546.83|28546.83|0
1643366630000|2022-01-28 10:43:50|28547.32|28547.32|28547.32|28547.32|28547.32|28547.32|28547.32|28547.32|0
1643366640000|2022-01-28 10:44:00|28554.39|28554.39|28554.39|28554.39|28554.39|28554.39|28554.39|28554.39|0
1643366660000|2022-01-28 10:44:20|28557.92|28557.92|28557.92|28557.92|28557.92|28557.92|28557.92|28557.92|0
1643366670000|2022-01-28 10:44:30|28558.52|28558.52|28559.12|28559.12|28559.12|28559.12|28558.52|28558.52|0
1643366680000|2022-01-28 10:44:40|28559.94|28559.94|28560.54|28560.54|28561.15|28561.15|28553.48|28553.48|0
1643366690000|2022-01-28 10:44:50|28561.15|28561.15|28561.15|28561.15|28561.15|28561.15|28561.15|28561.15|0
1643366700000|2022-01-28 10:45:00|28561.56|28561.56|28568.22|28568.22|28568.22|28568.22|28561.15|28561.15|0
1643366710000|2022-01-28 10:45:10|28564.68|28564.68|28558.02|28558.02|28564.68|28564.68|28557.61|28557.61|0
1643366720000|2022-01-28 10:45:20|28557.61|28557.61|28557.61|28557.61|28557.61|28557.61|28557.61|28557.61|0
1643366730000|2022-01-28 10:45:30|28554.08|28554.08|28557.61|28557.61|28557.61|28557.61|28547.01|28547.01|0
1643366750000|2022-01-28 10:45:50|28558.34|28558.34|28554.8|28554.8|28561.87|28561.87|28554.8|28554.8|0
1643366780000|2022-01-28 10:46:20|28558.34|28558.34|28558.34|28558.34|28558.34|28558.34|28558.34|28558.34|0
1643366790000|2022-01-28 10:46:30|28561.87|28561.87|28562.47|28562.47|28562.47|28562.47|28561.87|28561.87|0
1643366800000|2022-01-28 10:46:40|28555.4|28555.4|28548.33|28548.33|28555.4|28555.4|28548.33|28548.33|0
1643366810000|2022-01-28 10:46:50|28551.87|28551.87|28551.87|28551.87|28551.87|28551.87|28551.87|28551.87|0
1643366820000|2022-01-28 10:47:00|28555.4|28555.4|28551.87|28551.87|28555.4|28555.4|28551.87|28551.87|0
1643366830000|2022-01-28 10:47:10|28548.33|28548.33|28544.8|28544.8|28548.33|28548.33|28544.8|28544.8|0
1643366840000|2022-01-28 10:47:20|28545.04|28545.04|28545.04|28545.04|28545.04|28545.04|28545.04|28545.04|0
1643366850000|2022-01-28 10:47:30|28548.58|28548.58|28548.58|28548.58|28548.58|28548.58|28548.58|28548.58|0
1643366860000|2022-01-28 10:47:40|28545.04|28545.04|28544.44|28544.44|28545.04|28545.04|28544.44|28544.44|0
1643366870000|2022-01-28 10:47:50|28543.84|28543.84|28540.9|28540.9|28543.84|28543.84|28540.3|28540.3|0
1643366880000|2022-01-28 10:48:00|28547.97|28547.97|28540.9|28540.9|28547.97|28547.97|28540.9|28540.9|0
1643366890000|2022-01-28 10:48:10|28547.97|28547.97|28547.97|28547.97|28547.97|28547.97|28547.97|28547.97|0
1643366900000|2022-01-28 10:48:20|28549.42|28549.42|28549.66|28549.66|28549.66|28549.66|28549.42|28549.42|0
1643366910000|2022-01-28 10:48:30|28550.07|28550.07|28550.48|28550.48|28550.48|28550.48|28550.07|28550.07|0
1643366920000|2022-01-28 10:48:40|28551.08|28551.08|28550.67|28550.67|28551.08|28551.08|28550.67|28550.67|0
1643366930000|2022-01-28 10:48:50|28554.21|28554.21|28554.21|28554.21|28554.21|28554.21|28554.21|28554.21|0
1643366940000|2022-01-28 10:49:00|28550.67|28550.67|28550.07|28550.07|28553.6|28553.6|28550.07|28550.07|0
1643366960000|2022-01-28 10:49:20|28553.6|28553.6|28557.14|28557.14|28557.14|28557.14|28553.6|28553.6|0
1643366980000|2022-01-28 10:49:40|28557.87|28557.87|28557.87|28557.87|28557.87|28557.87|28557.87|28557.87|0
1643366990000|2022-01-28 10:49:50|28564.94|28564.94|28568.47|28568.47|28568.47|28568.47|28564.94|28564.94|0
1643367000000|2022-01-28 10:50:00|28564.94|28564.94|28561.16|28561.16|28564.94|28564.94|28561.16|28561.16|0
1643367010000|2022-01-28 10:50:10|28561.57|28561.57|28561.57|28561.57|28561.57|28561.57|28561.57|28561.57|0
1643367020000|2022-01-28 10:50:20|28554.5|28554.5|28554.09|28554.09|28554.5|28554.5|28554.09|28554.09|0
1643367040000|2022-01-28 10:50:40|28557.62|28557.62|28557.62|28557.62|28557.62|28557.62|28557.62|28557.62|0
1643367050000|2022-01-28 10:50:50|28554.09|28554.09|28547.02|28547.02|28554.09|28554.09|28547.02|28547.02|0
1643367060000|2022-01-28 10:51:00|28546.42|28546.42|28546.42|28546.42|28546.42|28546.42|28546.42|28546.42|0
1643367070000|2022-01-28 10:51:10|28549.95|28549.95|28549.54|28549.54|28549.95|28549.95|28549.54|28549.54|0
1643367080000|2022-01-28 10:51:20|28538.94|28538.94|28538.94|28538.94|28538.94|28538.94|28538.94|28538.94|0
1643367090000|2022-01-28 10:51:30|28535.4|28535.4|28535.4|28535.4|28535.4|28535.4|28535.4|28535.4|0
1643367100000|2022-01-28 10:51:40|28546.01|28546.01|28546.01|28546.01|28546.01|28546.01|28546.01|28546.01|0
1643367120000|2022-01-28 10:52:00|28549.54|28549.54|28549.3|28549.3|28549.54|28549.54|28549.3|28549.3|0
1643367140000|2022-01-28 10:52:20|28545.77|28545.77|28534.56|28534.56|28545.77|28545.77|28534.56|28534.56|0
1643367160000|2022-01-28 10:52:40|28535.16|28535.16|28521.02|28521.02|28535.16|28535.16|28521.02|28521.02|0
1643367170000|2022-01-28 10:52:50|28517.49|28517.49|28521.62|28521.62|28521.62|28521.62|28517.49|28517.49|0
1643367180000|2022-01-28 10:53:00|28528.69|28528.69|28528.21|28528.21|28528.69|28528.69|28528.21|28528.21|0
1643367210000|2022-01-28 10:53:30|28538.81|28538.81|28538.81|28538.81|28538.81|28538.81|28538.81|28538.81|0
1643367220000|2022-01-28 10:53:40|28542.35|28542.35|28542.35|28542.35|28542.35|28542.35|28542.35|28542.35|0
1643367240000|2022-01-28 10:54:00|28545.88|28545.88|28545.88|28545.88|28545.88|28545.88|28545.88|28545.88|0
1643367250000|2022-01-28 10:54:10|28549.42|28549.42|28549.42|28549.42|28549.42|28549.42|28549.42|28549.42|0
1643367260000|2022-01-28 10:54:20|28550.02|28550.02|28550.02|28550.02|28550.02|28550.02|28550.02|28550.02|0
1643367270000|2022-01-28 10:54:30|28546.48|28546.48|28546.48|28546.48|28546.48|28546.48|28546.48|28546.48|0
1643367290000|2022-01-28 10:54:50|28550.02|28550.02|28550.02|28550.02|28550.02|28550.02|28550.02|28550.02|0
1643367310000|2022-01-28 10:55:10|28549.42|28549.42|28542.35|28542.35|28549.42|28549.42|28538.81|28538.81|0
1643367320000|2022-01-28 10:55:20|28538.81|28538.81|28538.81|28538.81|28538.81|28538.81|28538.81|28538.81|0
1643367330000|2022-01-28 10:55:30|28542.35|28542.35|28542.35|28542.35|28542.35|28542.35|28542.35|28542.35|0
1643367360000|2022-01-28 10:56:00|28542.76|28542.76|28539.22|28539.22|28542.76|28542.76|28539.22|28539.22|0
1643367390000|2022-01-28 10:56:30|28542.76|28542.76|28539.22|28539.22|28542.76|28542.76|28539.22|28539.22|0
1643367410000|2022-01-28 10:56:50|28535.69|28535.69|28531.55|28531.55|28535.69|28535.69|28531.55|28531.55|0
1643367430000|2022-01-28 10:57:10|28538.62|28538.62|28538.62|28538.62|28538.62|28538.62|28538.62|28538.62|0
1643367460000|2022-01-28 10:57:40|28542.16|28542.16|28542.16|28542.16|28542.16|28542.16|28542.16|28542.16|0
1643367470000|2022-01-28 10:57:50|28542.57|28542.57|28539.03|28539.03|28542.57|28542.57|28535.5|28535.5|0
1643367490000|2022-01-28 10:58:10|28546.1|28546.1|28546.1|28546.1|28546.1|28546.1|28546.1|28546.1|0
1643367510000|2022-01-28 10:58:30|28556.71|28556.71|28563.78|28563.78|28563.78|28563.78|28556.71|28556.71|0
1643367520000|2022-01-28 10:58:40|28560.24|28560.24|28556.71|28556.71|28560.24|28560.24|28556.71|28556.71|0
1643367530000|2022-01-28 10:58:50|28553.17|28553.17|28553.17|28553.17|28553.17|28553.17|28553.17|28553.17|0
1643367540000|2022-01-28 10:59:00|28553.77|28553.77|28546.7|28546.7|28553.77|28553.77|28546.7|28546.7|0
1643367550000|2022-01-28 10:59:10|28553.77|28553.77|28553.53|28553.53|28553.77|28553.77|28553.53|28553.53|0
1643367560000|2022-01-28 10:59:20|28550|28550|28550|28550|28550|28550|28550|28550|0
1643367580000|2022-01-28 10:59:40|28560.6|28560.6|28560.6|28560.6|28560.6|28560.6|28560.6|28560.6|0
1643367600000|2022-01-28 11:00:00|28557.07|28557.07|28557.07|28557.07|28557.07|28557.07|28557.07|28557.07|0
1643367630000|2022-01-28 11:00:30|28564.14|28564.14|28579.48|28579.48|28579.48|28579.48|28564.14|28564.14|0
1643367640000|2022-01-28 11:00:40|28575.94|28575.94|28575.94|28575.94|28575.94|28575.94|28575.94|28575.94|0
1643367660000|2022-01-28 11:01:00|28577.14|28577.14|28580.68|28580.68|28580.68|28580.68|28577.14|28577.14|0
1643367700000|2022-01-28 11:01:40|28584.21|28584.21|28586.26|28586.26|28586.26|28586.26|28584.21|28584.21|0
1643367710000|2022-01-28 11:01:50|28585.44|28585.44|28585.44|28585.44|28585.44|28585.44|28585.44|28585.44|0
1643367730000|2022-01-28 11:02:10|28588.98|28588.98|28588.57|28588.57|28588.98|28588.98|28588.57|28588.57|0
1643367760000|2022-01-28 11:02:40|28588.16|28588.16|28588.16|28588.16|28588.16|28588.16|28588.16|28588.16|0
1643367770000|2022-01-28 11:02:50|28584.62|28584.62|28584.62|28584.62|28584.62|28584.62|28584.62|28584.62|0
1643367780000|2022-01-28 11:03:00|28581.09|28581.09|28580.49|28580.49|28581.09|28581.09|28580.49|28580.49|0
1643367790000|2022-01-28 11:03:10|28587.56|28587.56|28587.56|28587.56|28587.56|28587.56|28587.56|28587.56|0
1643367800000|2022-01-28 11:03:20|28591.09|28591.09|28591.09|28591.09|28591.09|28591.09|28591.09|28591.09|0
1643367820000|2022-01-28 11:03:40|28587.56|28587.56|28584.02|28584.02|28587.56|28587.56|28584.02|28584.02|0
1643367830000|2022-01-28 11:03:50|28591.09|28591.09|28587.56|28587.56|28591.09|28591.09|28587.56|28587.56|0
1643367840000|2022-01-28 11:04:00|28580.49|28580.49|28580.49|28580.49|28580.49|28580.49|28580.49|28580.49|0
1643367850000|2022-01-28 11:04:10|28576.95|28576.95|28576.95|28576.95|28576.95|28576.95|28576.95|28576.95|0
1643367880000|2022-01-28 11:04:40|28573.42|28573.42|28573.42|28573.42|28573.42|28573.42|28573.42|28573.42|0
1643367900000|2022-01-28 11:05:00|28572.82|28572.82|28572.22|28572.22|28572.82|28572.82|28572.22|28572.22|0
1643367910000|2022-01-28 11:05:10|28558.08|28558.08|28551.01|28551.01|28558.08|28558.08|28551.01|28551.01|0
1643367920000|2022-01-28 11:05:20|28550.6|28550.6|28550.6|28550.6|28550.6|28550.6|28550.6|28550.6|0
1643367960000|2022-01-28 11:06:00|28554.13|28554.13|28554.13|28554.13|28554.13|28554.13|28554.13|28554.13|0
1643367970000|2022-01-28 11:06:10|28557.67|28557.67|28553.72|28553.72|28557.67|28557.67|28553.72|28553.72|0
1643367990000|2022-01-28 11:06:30|28550.19|28550.19|28550.19|28550.19|28550.19|28550.19|28550.19|28550.19|0
1643368020000|2022-01-28 11:07:00|28549.59|28549.59|28560.19|28560.19|28560.19|28560.19|28549.59|28549.59|0
1643368030000|2022-01-28 11:07:10|28560.79|28560.79|28561.99|28561.99|28561.99|28561.99|28560.79|28560.79|0
1643368040000|2022-01-28 11:07:20|28554.92|28554.92|28554.92|28554.92|28554.92|28554.92|28554.92|28554.92|0
1643368070000|2022-01-28 11:07:50|28561.99|28561.99|28561.99|28561.99|28561.99|28561.99|28561.99|28561.99|0
1643368080000|2022-01-28 11:08:00|28558.46|28558.46|28554.92|28554.92|28558.46|28558.46|28554.92|28554.92|0
1643368090000|2022-01-28 11:08:10|28554.32|28554.32|28554.32|28554.32|28554.32|28554.32|28554.32|28554.32|0
1643368120000|2022-01-28 11:08:40|28557.86|28557.86|28557.86|28557.86|28557.86|28557.86|28557.86|28557.86|0
1643368140000|2022-01-28 11:09:00|28564.93|28564.93|28564.93|28564.93|28564.93|28564.93|28564.93|28564.93|0
1643368160000|2022-01-28 11:09:20|28561.39|28561.39|28557.26|28557.26|28561.39|28561.39|28557.26|28557.26|0
1643368200000|2022-01-28 11:10:00|28553.72|28553.72|28553.72|28553.72|28553.72|28553.72|28553.72|28553.72|0
1643368210000|2022-01-28 11:10:10|28557.26|28557.26|28557.26|28557.26|28557.26|28557.26|28557.26|28557.26|0
1643368220000|2022-01-28 11:10:20|28553.72|28553.72|28553.72|28553.72|28553.72|28553.72|28553.72|28553.72|0
1643368250000|2022-01-28 11:10:50|28550.19|28550.19|28550.19|28550.19|28550.19|28550.19|28550.19|28550.19|0
1643368260000|2022-01-28 11:11:00|28546.65|28546.65|28546.65|28546.65|28546.65|28546.65|28543.12|28543.12|0
1643368270000|2022-01-28 11:11:10|28550.19|28550.19|28543.12|28543.12|28550.19|28550.19|28543.12|28543.12|0
1643368300000|2022-01-28 11:11:40|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|28536.05|0
1643368310000|2022-01-28 11:11:50|28543.12|28543.12|28546.65|28546.65|28546.65|28546.65|28543.12|28543.12|0
1643368320000|2022-01-28 11:12:00|28546.05|28546.05|28546.65|28546.65|28546.65|28546.65|28546.05|28546.05|0
1643368350000|2022-01-28 11:12:30|28547.25|28547.25|28547.25|28547.25|28547.25|28547.25|28547.25|28547.25|0
1643368370000|2022-01-28 11:12:50|28564.93|28564.93|28560.19|28560.19|28564.93|28564.93|28560.19|28560.19|0
1643368400000|2022-01-28 11:13:20|28577.86|28577.86|28577.86|28577.86|28577.86|28577.86|28577.86|28577.86|0
1643368410000|2022-01-28 11:13:30|28563.73|28563.73|28560.19|28560.19|28563.73|28563.73|28560.19|28560.19|0
1643368420000|2022-01-28 11:13:40|28563.73|28563.73|28563.73|28563.73|28563.73|28563.73|28563.73|28563.73|0
1643368430000|2022-01-28 11:13:50|28556.66|28556.66|28556.66|28556.66|28556.66|28556.66|28556.66|28556.66|0
1643368440000|2022-01-28 11:14:00|28553.12|28553.12|28549.59|28549.59|28553.12|28553.12|28549.59|28549.59|0
1643368450000|2022-01-28 11:14:10|28542.52|28542.52|28545.45|28545.45|28545.45|28545.45|28541.92|28541.92|0
1643368460000|2022-01-28 11:14:20|28541.92|28541.92|28541.92|28541.92|28541.92|28541.92|28541.92|28541.92|0
1643368480000|2022-01-28 11:14:40|28534.85|28534.85|28534.44|28534.44|28534.85|28534.85|28534.44|28534.44|0
1643368490000|2022-01-28 11:14:50|28530.9|28530.9|28530.9|28530.9|28530.9|28530.9|28530.9|28530.9|0
1643368500000|2022-01-28 11:15:00|28534.44|28534.44|28534.44|28534.44|28537.97|28537.97|28534.44|28534.44|0
1643368510000|2022-01-28 11:15:10|28530.9|28530.9|28531.5|28531.5|28531.5|28531.5|28530.9|28530.9|0
1643368560000|2022-01-28 11:16:00|28532.1|28532.1|28535.64|28535.64|28535.64|28535.64|28532.1|28532.1|0
1643368590000|2022-01-28 11:16:30|28542.71|28542.71|28542.71|28542.71|28542.71|28542.71|28542.71|28542.71|0
1643368600000|2022-01-28 11:16:40|28539.17|28539.17|28539.17|28539.17|28539.17|28539.17|28539.17|28539.17|0
1643368640000|2022-01-28 11:17:20|28535.64|28535.64|28532.1|28532.1|28535.64|28535.64|28532.1|28532.1|0
1643368650000|2022-01-28 11:17:30|28528.57|28528.57|28528.57|28528.57|28528.57|28528.57|28528.57|28528.57|0
1643368660000|2022-01-28 11:17:40|28517.96|28517.96|28521.5|28521.5|28521.5|28521.5|28517.96|28517.96|0
1643368670000|2022-01-28 11:17:50|28514.43|28514.43|28510.89|28510.89|28514.43|28514.43|28510.89|28510.89|0
1643368680000|2022-01-28 11:18:00|28509.69|28509.69|28506.16|28506.16|28509.69|28509.69|28506.16|28506.16|0
1643368690000|2022-01-28 11:18:10|28503.75|28503.75|28503.75|28503.75|28503.75|28503.75|28503.75|28503.75|0
1643368700000|2022-01-28 11:18:20|28503.15|28503.15|28499.13|28499.13|28503.15|28503.15|28499.13|28499.13|0
1643368710000|2022-01-28 11:18:30|28499.73|28499.73|28499.73|28499.73|28499.73|28499.73|28499.73|28499.73|0
1643368720000|2022-01-28 11:18:40|28492.66|28492.66|28492.66|28492.66|28492.66|28492.66|28492.66|28492.66|0
1643368730000|2022-01-28 11:18:50|28496.2|28496.2|28496.2|28496.2|28496.2|28496.2|28496.2|28496.2|0
1643368750000|2022-01-28 11:19:10|28499.73|28499.73|28499.73|28499.73|28499.73|28499.73|28499.73|28499.73|0
1643368760000|2022-01-28 11:19:20|28503.27|28503.27|28503.27|28503.27|28503.27|28503.27|28503.27|28503.27|0
1643368770000|2022-01-28 11:19:30|28499.73|28499.73|28503.27|28503.27|28503.27|28503.27|28499.73|28499.73|0
1643368800000|2022-01-28 11:20:00|28510.34|28510.34|28510.34|28510.34|28510.34|28510.34|28510.34|28510.34|0
1643368810000|2022-01-28 11:20:10|28503.27|28503.27|28503.87|28503.87|28503.87|28503.87|28503.27|28503.27|0
1643368830000|2022-01-28 11:20:30|28500.33|28500.33|28499.92|28499.92|28500.33|28500.33|28499.92|28499.92|0
1643368860000|2022-01-28 11:21:00|28510.53|28510.53|28510.53|28510.53|28510.53|28510.53|28510.53|28510.53|0
1643368900000|2022-01-28 11:21:40|28499.92|28499.92|28498.12|28498.12|28499.92|28499.92|28498.12|28498.12|0
1643368910000|2022-01-28 11:21:50|28494.59|28494.59|28508.73|28508.73|28508.73|28508.73|28494.59|28494.59|0
1643368920000|2022-01-28 11:22:00|28501.66|28501.66|28505.19|28505.19|28505.19|28505.19|28501.66|28501.66|0
1643368930000|2022-01-28 11:22:10|28501.66|28501.66|28501.66|28501.66|28501.66|28501.66|28501.66|28501.66|0
1643368950000|2022-01-28 11:22:30|28512.26|28512.26|28508.73|28508.73|28512.26|28512.26|28508.73|28508.73|0
1643369030000|2022-01-28 11:23:50|28515.8|28515.8|28519.33|28519.33|28519.33|28519.33|28515.8|28515.8|0
1643369040000|2022-01-28 11:24:00|28519.82|28519.82|28519.82|28519.82|28519.82|28519.82|28519.82|28519.82|0
1643369050000|2022-01-28 11:24:10|28523.35|28523.35|28523.35|28523.35|28523.35|28523.35|28523.35|28523.35|0
1643369070000|2022-01-28 11:24:30|28522.75|28522.75|28529.82|28529.82|28529.82|28529.82|28522.75|28522.75|0
1643369080000|2022-01-28 11:24:40|28533.35|28533.35|28533.35|28533.35|28533.35|28533.35|28533.35|28533.35|0
1643369110000|2022-01-28 11:25:10|28543.96|28543.96|28548.1|28548.1|28548.1|28548.1|28543.96|28543.96|0
1643369120000|2022-01-28 11:25:20|28551.63|28551.63|28551.63|28551.63|28551.63|28551.63|28551.63|28551.63|0
1643369130000|2022-01-28 11:25:30|28558.7|28558.7|28558.7|28558.7|28558.7|28558.7|28558.7|28558.7|0
1643369140000|2022-01-28 11:25:40|28551.63|28551.63|28558.7|28558.7|28558.7|28558.7|28551.63|28551.63|0
1643369150000|2022-01-28 11:25:50|28559.3|28559.3|28559.71|28559.71|28559.71|28559.71|28559.3|28559.3|0
1643369160000|2022-01-28 11:26:00|28556.18|28556.18|28563.25|28563.25|28563.25|28563.25|28556.18|28556.18|0
1643369170000|2022-01-28 11:26:10|28566.78|28566.78|28563.25|28563.25|28566.78|28566.78|28563.25|28563.25|0
1643369190000|2022-01-28 11:26:30|28566.78|28566.78|28566.78|28566.78|28566.78|28566.78|28566.78|28566.78|0
1643369200000|2022-01-28 11:26:40|28563.25|28563.25|28556.18|28556.18|28563.25|28563.25|28556.18|28556.18|0
1643369210000|2022-01-28 11:26:50|28559.71|28559.71|28559.71|28559.71|28559.71|28559.71|28559.71|28559.71|0
1643369220000|2022-01-28 11:27:00|28563.25|28563.25|28563.25|28563.25|28563.25|28563.25|28563.25|28563.25|0
1643369240000|2022-01-28 11:27:20|28552.64|28552.64|28556.18|28556.18|28556.18|28556.18|28552.64|28552.64|0
1643369250000|2022-01-28 11:27:30|28566.78|28566.78|28566.78|28566.78|28566.78|28566.78|28566.78|28566.78|0
1643369260000|2022-01-28 11:27:40|28573.85|28573.85|28573.85|28573.85|28573.85|28573.85|28573.85|28573.85|0
1643369290000|2022-01-28 11:28:10|28580.92|28580.92|28581.33|28581.33|28581.33|28581.33|28580.92|28580.92|0
1643369300000|2022-01-28 11:28:20|28581.93|28581.93|28582.34|28582.34|28582.34|28582.34|28581.93|28581.93|0
1643369330000|2022-01-28 11:28:50|28585.88|28585.88|28585.88|28585.88|28585.88|28585.88|28585.88|28585.88|0
1643369340000|2022-01-28 11:29:00|28582.34|28582.34|28584.03|28584.03|28584.03|28584.03|28582.34|28582.34|0
1643369380000|2022-01-28 11:29:40|28583.62|28583.62|28583.62|28583.62|28587.15|28587.15|28583.62|28583.62|0
1643369390000|2022-01-28 11:29:50|28583.86|28583.86|28583.86|28583.86|28583.86|28583.86|28583.86|28583.86|0
1643369410000|2022-01-28 11:30:10|28590.93|28590.93|28591.17|28591.17|28591.17|28591.17|28590.93|28590.93|0
1643369420000|2022-01-28 11:30:20|28590.76|28590.76|28590.76|28590.76|28590.76|28590.76|28590.76|28590.76|0
1643369450000|2022-01-28 11:30:50|28594.3|28594.3|28583.09|28583.09|28594.3|28594.3|28583.09|28583.09|0
1643369460000|2022-01-28 11:31:00|28586.62|28586.62|28586.62|28586.62|28586.62|28586.62|28586.62|28586.62|0
1643369480000|2022-01-28 11:31:20|28583.09|28583.09|28579.55|28579.55|28583.09|28583.09|28579.55|28579.55|0
1643369510000|2022-01-28 11:31:50|28583.09|28583.09|28583.69|28583.69|28586.62|28586.62|28583.09|28583.09|0
1643369530000|2022-01-28 11:32:10|28590.76|28590.76|28590.76|28590.76|28590.76|28590.76|28590.76|28590.76|0
1643369540000|2022-01-28 11:32:20|28587.23|28587.23|28580.16|28580.16|28587.23|28587.23|28580.16|28580.16|0
1643369560000|2022-01-28 11:32:40|28587.23|28587.23|28587.23|28587.23|28587.23|28587.23|28587.23|28587.23|0
1643369610000|2022-01-28 11:33:30|28590.76|28590.76|28594.3|28594.3|28594.3|28594.3|28590.76|28590.76|0
1643369620000|2022-01-28 11:33:40|28590.76|28590.76|28590.76|28590.76|28590.76|28590.76|28590.76|28590.76|0
1643369630000|2022-01-28 11:33:50|28587.23|28587.23|28587.23|28587.23|28587.23|28587.23|28587.23|28587.23|0
1643369640000|2022-01-28 11:34:00|28590.76|28590.76|28594.3|28594.3|28594.3|28594.3|28590.76|28590.76|0
1643369650000|2022-01-28 11:34:10|28594.78|28594.78|28594.78|28594.78|28594.78|28594.78|28594.78|28594.78|0
1643369660000|2022-01-28 11:34:20|28595.02|28595.02|28595.02|28595.02|28595.02|28595.02|28595.02|28595.02|0
1643369670000|2022-01-28 11:34:30|28598.56|28598.56|28595.02|28595.02|28598.56|28598.56|28595.02|28595.02|0
1643369680000|2022-01-28 11:34:40|28602.09|28602.09|28602.09|28602.09|28602.09|28602.09|28602.09|28602.09|0
1643369710000|2022-01-28 11:35:10|28605.63|28605.63|28605.63|28605.63|28605.63|28605.63|28605.63|28605.63|0
1643369740000|2022-01-28 11:35:40|28620.37|28620.37|28620.37|28620.37|28620.37|28620.37|28620.37|28620.37|0
1643369760000|2022-01-28 11:36:00|28627.44|28627.44|28630.97|28630.97|28630.97|28630.97|28623.9|28623.9|0
1643369770000|2022-01-28 11:36:10|28634.51|28634.51|28649.66|28649.66|28649.66|28649.66|28634.51|28634.51|0
1643369780000|2022-01-28 11:36:20|28639.05|28639.05|28646.12|28646.12|28646.12|28646.12|28639.05|28639.05|0
1643369840000|2022-01-28 11:37:20|28649.66|28649.66|28653.19|28653.19|28653.19|28653.19|28649.66|28649.66|0
1643369870000|2022-01-28 11:37:50|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|28660.26|0
1643369880000|2022-01-28 11:38:00|28659.85|28659.85|28659.85|28659.85|28659.85|28659.85|28659.85|28659.85|0
1643369890000|2022-01-28 11:38:10|28656.32|28656.32|28656.32|28656.32|28656.32|28656.32|28656.32|28656.32|0
1643369900000|2022-01-28 11:38:20|28652.78|28652.78|28656.32|28656.32|28656.32|28656.32|28652.78|28652.78|0
1643369920000|2022-01-28 11:38:40|28652.78|28652.78|28659.85|28659.85|28659.85|28659.85|28652.78|28652.78|0
1643369940000|2022-01-28 11:39:00|28663.39|28663.39|28663.39|28663.39|28663.39|28663.39|28663.39|28663.39|0
1643369960000|2022-01-28 11:39:20|28670.46|28670.46|28677.53|28677.53|28684.6|28684.6|28670.46|28670.46|0
1643369980000|2022-01-28 11:39:40|28678.13|28678.13|28678.13|28678.13|28678.13|28678.13|28678.13|28678.13|0
1643369990000|2022-01-28 11:39:50|28692.27|28692.27|28691.67|28691.67|28692.27|28692.27|28691.67|28691.67|0
1643370000000|2022-01-28 11:40:00|28677.53|28677.53|28677.53|28677.53|28677.53|28677.53|28677.53|28677.53|0
1643370010000|2022-01-28 11:40:10|28677.04|28677.04|28676.8|28676.8|28677.04|28677.04|28673.26|28673.26|0
1643370020000|2022-01-28 11:40:20|28673.26|28673.26|28673.26|28673.26|28673.26|28673.26|28673.26|28673.26|0
1643370030000|2022-01-28 11:40:30|28669.73|28669.73|28666.2|28666.2|28669.73|28669.73|28666.2|28666.2|0
1643370050000|2022-01-28 11:40:50|28655.59|28655.59|28659.13|28659.13|28659.13|28659.13|28655.59|28655.59|0
1643370060000|2022-01-28 11:41:00|28662.66|28662.66|28666.2|28666.2|28666.2|28666.2|28662.66|28662.66|0
1643370070000|2022-01-28 11:41:10|28662.66|28662.66|28662.66|28662.66|28662.66|28662.66|28662.66|28662.66|0
1643370090000|2022-01-28 11:41:30|28662.06|28662.06|28662.06|28662.06|28662.06|28662.06|28662.06|28662.06|0
1643370120000|2022-01-28 11:42:00|28661.46|28661.46|28657.92|28657.92|28668.53|28668.53|28657.92|28657.92|0
1643370140000|2022-01-28 11:42:20|28664.99|28664.99|28664.99|28664.99|28664.99|28664.99|28664.99|28664.99|0
1643370180000|2022-01-28 11:43:00|28657.92|28657.92|28654.39|28654.39|28657.92|28657.92|28654.39|28654.39|0
1643370200000|2022-01-28 11:43:20|28657.92|28657.92|28657.92|28657.92|28657.92|28657.92|28657.92|28657.92|0
1643370220000|2022-01-28 11:43:40|28661.46|28661.46|28661.46|28661.46|28672.06|28672.06|28657.92|28657.92|0
1643370230000|2022-01-28 11:43:50|28657.92|28657.92|28661.46|28661.46|28661.46|28661.46|28657.92|28657.92|0
1643370240000|2022-01-28 11:44:00|28656.16|28656.16|28650.85|28650.85|28656.16|28656.16|28650.85|28650.85|0
1643370250000|2022-01-28 11:44:10|28647.32|28647.32|28647.32|28647.32|28647.32|28647.32|28647.32|28647.32|0
1643370270000|2022-01-28 11:44:30|28643.78|28643.78|28636.71|28636.71|28643.78|28643.78|28636.71|28636.71|0
1643370290000|2022-01-28 11:44:50|28626.11|28626.11|28619.04|28619.04|28626.11|28626.11|28619.04|28619.04|0
1643370300000|2022-01-28 11:45:00|28618.56|28618.56|28618.31|28618.31|28618.56|28618.56|28618.31|28618.31|0
1643370310000|2022-01-28 11:45:10|28617.71|28617.71|28617.71|28617.71|28617.71|28617.71|28617.71|28617.71|0
1643370320000|2022-01-28 11:45:20|28618.31|28618.31|28617.71|28617.71|28618.31|28618.31|28617.71|28617.71|0
1643370340000|2022-01-28 11:45:40|28621.25|28621.25|28617.71|28617.71|28621.25|28621.25|28617.71|28617.71|0
1643370350000|2022-01-28 11:45:50|28621.25|28621.25|28610.64|28610.64|28621.25|28621.25|28610.64|28610.64|0
1643370360000|2022-01-28 11:46:00|28603.57|28603.57|28600.04|28600.04|28603.57|28603.57|28600.04|28600.04|0
1643370370000|2022-01-28 11:46:10|28603.57|28603.57|28603.57|28603.57|28603.57|28603.57|28603.57|28603.57|0
1643370390000|2022-01-28 11:46:30|28596.5|28596.5|28592.97|28592.97|28596.5|28596.5|28592.97|28592.97|0
1643370430000|2022-01-28 11:47:10|28600.64|28600.64|28611.24|28611.24|28611.24|28611.24|28600.64|28600.64|0
1643370440000|2022-01-28 11:47:20|28625.38|28625.38|28618.31|28618.31|28625.38|28625.38|28618.31|28618.31|0
1643370480000|2022-01-28 11:48:00|28632.45|28632.45|28632.45|28632.45|28632.45|28632.45|28632.45|28632.45|0
1643370490000|2022-01-28 11:48:10|28628.92|28628.92|28628.92|28628.92|28628.92|28628.92|28628.92|28628.92|0
1643370520000|2022-01-28 11:48:40|28625.38|28625.38|28618.91|28618.91|28625.38|28625.38|28618.91|28618.91|0
1643370570000|2022-01-28 11:49:30|28629.52|28629.52|28629.52|28629.52|28629.52|28629.52|28629.52|28629.52|0
1643370590000|2022-01-28 11:49:50|28633.05|28633.05|28622.45|28622.45|28633.05|28633.05|28622.45|28622.45|0
1643370600000|2022-01-28 11:50:00|28618.91|28618.91|28622.45|28622.45|28622.45|28622.45|28618.91|28618.91|0
1643370610000|2022-01-28 11:50:10|28633.05|28633.05|28633.05|28633.05|28633.05|28633.05|28633.05|28633.05|0
1643370630000|2022-01-28 11:50:30|28625.98|28625.98|28625.98|28625.98|28625.98|28625.98|28618.91|28618.91|0
1643370670000|2022-01-28 11:51:10|28626.39|28626.39|28622.86|28622.86|28626.39|28626.39|28622.86|28622.86|0
1643370700000|2022-01-28 11:51:40|28619.32|28619.32|28619.32|28619.32|28619.32|28619.32|28619.32|28619.32|0
1643370720000|2022-01-28 11:52:00|28615.79|28615.79|28615.79|28615.79|28615.79|28615.79|28615.79|28615.79|0
1643370740000|2022-01-28 11:52:20|28619.32|28619.32|28619.32|28619.32|28619.32|28619.32|28619.32|28619.32|0
1643370750000|2022-01-28 11:52:30|28622.86|28622.86|28622.86|28622.86|28622.86|28622.86|28622.86|28622.86|0
1643370760000|2022-01-28 11:52:40|28619.32|28619.32|28619.32|28619.32|28619.32|28619.32|28619.32|28619.32|0
1643370800000|2022-01-28 11:53:20|28615.79|28615.79|28615.79|28615.79|28615.79|28615.79|28615.79|28615.79|0
1643370820000|2022-01-28 11:53:40|28619.32|28619.32|28621.89|28621.89|28621.89|28621.89|28618.36|28618.36|0
1643370830000|2022-01-28 11:53:50|28621.41|28621.41|28621.41|28621.41|28621.41|28621.41|28621.41|28621.41|0
1643370860000|2022-01-28 11:54:20|28617.87|28617.87|28617.87|28617.87|28617.87|28617.87|28617.87|28617.87|0
1643370900000|2022-01-28 11:55:00|28624.94|28624.94|28624.34|28624.34|28624.94|28624.94|28624.34|28624.34|0
1643370930000|2022-01-28 11:55:30|28620.81|28620.81|28617.27|28617.27|28620.81|28620.81|28617.27|28617.27|0
1643370960000|2022-01-28 11:56:00|28624.34|28624.34|28624.34|28624.34|28624.34|28624.34|28624.34|28624.34|0
1643370990000|2022-01-28 11:56:30|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|0
1643371010000|2022-01-28 11:56:50|28627.88|28627.88|28627.88|28627.88|28627.88|28627.88|28627.88|28627.88|0
1643371020000|2022-01-28 11:57:00|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|28620.81|0
1643371030000|2022-01-28 11:57:10|28624.34|28624.34|28624.34|28624.34|28624.34|28624.34|28624.34|28624.34|0
1643371060000|2022-01-28 11:57:40|28634.95|28634.95|28642.02|28642.02|28642.02|28642.02|28634.95|28634.95|0
1643371070000|2022-01-28 11:57:50|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|0
1643371080000|2022-01-28 11:58:00|28636.15|28636.15|28636.15|28636.15|28636.15|28636.15|28636.15|28636.15|0
1643371090000|2022-01-28 11:58:10|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|0
1643371130000|2022-01-28 11:58:50|28646.75|28646.75|28646.75|28646.75|28646.75|28646.75|28646.75|28646.75|0
1643371140000|2022-01-28 11:59:00|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|28643.22|0
1643371170000|2022-01-28 11:59:30|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|0
1643371180000|2022-01-28 11:59:40|28636.15|28636.15|28629.08|28629.08|28636.15|28636.15|28625.54|28625.54|0
1643371190000|2022-01-28 11:59:50|28632.61|28632.61|28636.15|28636.15|28636.15|28636.15|28632.61|28632.61|0
1643371200000|2022-01-28 12:00:00|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|28639.68|0
1643371220000|2022-01-28 12:00:20|28636.15|28636.15|28636.15|28636.15|28636.15|28636.15|28636.15|28636.15|0
1643371260000|2022-01-28 12:01:00|28635.55|28635.55|28632.01|28632.01|28635.55|28635.55|28632.01|28632.01|0
1643371270000|2022-01-28 12:01:10|28631.41|28631.41|28624.34|28624.34|28631.41|28631.41|28624.34|28624.34|0
1643371280000|2022-01-28 12:01:20|28627.88|28627.88|28627.88|28627.88|28627.88|28627.88|28627.88|28627.88|0
1643371300000|2022-01-28 12:01:40|28624.34|28624.34|28624.34|28624.34|28624.34|28624.34|28624.34|28624.34|0
1643371320000|2022-01-28 12:02:00|28627.88|28627.88|28627.88|28627.88|28627.88|28627.88|28627.88|28627.88|0
1643371350000|2022-01-28 12:02:30|28624.34|28624.34|28631.41|28631.41|28631.41|28631.41|28624.34|28624.34|0
1643371360000|2022-01-28 12:02:40|28634.95|28634.95|28634.95|28634.95|28634.95|28634.95|28634.95|28634.95|0
1643371370000|2022-01-28 12:02:50|28642.02|28642.02|28642.02|28642.02|28642.02|28642.02|28642.02|28642.02|0
1643371410000|2022-01-28 12:03:30|28649.09|28649.09|28649.09|28649.09|28649.09|28649.09|28649.09|28649.09|0
1643371430000|2022-01-28 12:03:50|28652.62|28652.62|28652.62|28652.62|28652.62|28652.62|28652.62|28652.62|0
1643371470000|2022-01-28 12:04:30|28649.09|28649.09|28645.55|28645.55|28652.62|28652.62|28645.55|28645.55|0
1643371490000|2022-01-28 12:04:50|28642.02|28642.02|28638.48|28638.48|28642.02|28642.02|28638.48|28638.48|0
1643371500000|2022-01-28 12:05:00|28634.95|28634.95|28634.95|28634.95|28634.95|28634.95|28634.95|28634.95|0
1643371530000|2022-01-28 12:05:30|28638.48|28638.48|28638.48|28638.48|28638.48|28638.48|28638.48|28638.48|0
1643371550000|2022-01-28 12:05:50|28642.02|28642.02|28642.02|28642.02|28642.02|28642.02|28642.02|28642.02|0
1643371620000|2022-01-28 12:07:00|28645.55|28645.55|28645.55|28645.55|28645.55|28645.55|28645.55|28645.55|0
1643371630000|2022-01-28 12:07:10|28642.02|28642.02|28634.95|28634.95|28642.02|28642.02|28634.95|28634.95|0
1643371640000|2022-01-28 12:07:20|28631.41|28631.41|28631.41|28631.41|28631.41|28631.41|28631.41|28631.41|0
1643371650000|2022-01-28 12:07:30|28631.54|28631.54|28631.54|28631.54|28631.54|28631.54|28631.54|28631.54|0
1643371660000|2022-01-28 12:07:40|28628|28628|28624.22|28624.22|28628|28628|28624.22|28624.22|0
1643371710000|2022-01-28 12:08:30|28617.15|28617.15|28617.15|28617.15|28617.15|28617.15|28617.15|28617.15|0
1643371730000|2022-01-28 12:08:50|28624.22|28624.22|28624.22|28624.22|28624.22|28624.22|28624.22|28624.22|0
1643371740000|2022-01-28 12:09:00|28627.76|28627.76|28624.22|28624.22|28627.76|28627.76|28620.69|28620.69|0
1643371760000|2022-01-28 12:09:20|28627.76|28627.76|28623.98|28623.98|28627.76|28627.76|28623.98|28623.98|0
1643371770000|2022-01-28 12:09:30|28620.45|28620.45|28620.45|28620.45|28620.45|28620.45|28620.45|28620.45|0
1643371780000|2022-01-28 12:09:40|28616.91|28616.91|28616.91|28616.91|28616.91|28616.91|28616.91|28616.91|0
1643371800000|2022-01-28 12:10:00|28612.18|28612.18|28615.11|28615.11|28615.11|28615.11|28611.57|28611.57|0
1643371810000|2022-01-28 12:10:10|28611.57|28611.57|28611.57|28611.57|28611.57|28611.57|28611.57|28611.57|0
1643371820000|2022-01-28 12:10:20|28615.11|28615.11|28618.64|28618.64|28618.64|28618.64|28615.11|28615.11|0
1643371830000|2022-01-28 12:10:30|28622.18|28622.18|28618.64|28618.64|28622.18|28622.18|28615.11|28615.11|0
1643371840000|2022-01-28 12:10:40|28625.71|28625.71|28629.25|28629.25|28629.25|28629.25|28625.71|28625.71|0
1643371850000|2022-01-28 12:10:50|28629.85|28629.85|28629.85|28629.85|28629.85|28629.85|28629.85|28629.85|0
1643371870000|2022-01-28 12:11:10|28615.71|28615.71|28615.71|28615.71|28615.71|28615.71|28615.71|28615.71|0
1643371880000|2022-01-28 12:11:20|28612.18|28612.18|28615.11|28615.11|28615.11|28615.11|28611.57|28611.57|0
1643371890000|2022-01-28 12:11:30|28618.64|28618.64|28618.64|28618.64|28618.64|28618.64|28618.64|28618.64|0
1643371910000|2022-01-28 12:11:50|28625.71|28625.71|28622.18|28622.18|28629.25|28629.25|28622.18|28622.18|0
1643371930000|2022-01-28 12:12:10|28618.64|28618.64|28611.57|28611.57|28618.64|28618.64|28611.57|28611.57|0
1643371940000|2022-01-28 12:12:20|28615.11|28615.11|28615.11|28615.11|28615.11|28615.11|28615.11|28615.11|0
1643371980000|2022-01-28 12:13:00|28615.71|28615.71|28615.71|28615.71|28615.71|28615.71|28615.71|28615.71|0
1643372010000|2022-01-28 12:13:30|28622.78|28622.78|28626.32|28626.32|28626.32|28626.32|28622.78|28622.78|0
1643372040000|2022-01-28 12:14:00|28622.78|28622.78|28619.25|28619.25|28622.78|28622.78|28619.25|28619.25|0
1643372050000|2022-01-28 12:14:10|28622.78|28622.78|28622.78|28622.78|28622.78|28622.78|28622.78|28622.78|0
1643372060000|2022-01-28 12:14:20|28626.32|28626.32|28626.32|28626.32|28626.32|28626.32|28626.32|28626.32|0
1643372070000|2022-01-28 12:14:30|28627.52|28627.52|28623.98|28623.98|28627.52|28627.52|28623.98|28623.98|0
1643372080000|2022-01-28 12:14:40|28620.45|28620.45|28620.45|28620.45|28620.45|28620.45|28620.45|28620.45|0
1643372090000|2022-01-28 12:14:50|28623.98|28623.98|28623.98|28623.98|28623.98|28623.98|28623.98|28623.98|0
1643372100000|2022-01-28 12:15:00|28620.45|28620.45|28616.91|28616.91|28620.45|28620.45|28616.91|28616.91|0
1643372110000|2022-01-28 12:15:10|28620.45|28620.45|28620.45|28620.45|28620.45|28620.45|28620.45|28620.45|0
1643372120000|2022-01-28 12:15:20|28619.85|28619.85|28619.85|28619.85|28619.85|28619.85|28619.85|28619.85|0
1643372170000|2022-01-28 12:16:10|28616.31|28616.31|28619.25|28619.25|28619.25|28619.25|28615.71|28615.71|0
1643372190000|2022-01-28 12:16:30|28629.85|28629.85|28626.32|28626.32|28629.85|28629.85|28626.32|28626.32|0
1643372200000|2022-01-28 12:16:40|28622.78|28622.78|28622.78|28622.78|28622.78|28622.78|28622.78|28622.78|0
1643372230000|2022-01-28 12:17:10|28619.25|28619.25|28615.71|28615.71|28619.25|28619.25|28615.71|28615.71|0
1643372280000|2022-01-28 12:18:00|28615.11|28615.11|28622.18|28622.18|28622.18|28622.18|28615.11|28615.11|0
1643372310000|2022-01-28 12:18:30|28618.64|28618.64|28618.64|28618.64|28618.64|28618.64|28618.64|28618.64|0
1643372340000|2022-01-28 12:19:00|28625.71|28625.71|28636.32|28636.32|28636.32|28636.32|28625.71|28625.71|0
1643372360000|2022-01-28 12:19:20|28632.78|28632.78|28632.78|28632.78|28632.78|28632.78|28632.78|28632.78|0
1643372370000|2022-01-28 12:19:30|28636.32|28636.32|28629.25|28629.25|28636.32|28636.32|28629.25|28629.25|0
1643372380000|2022-01-28 12:19:40|28629.49|28629.49|28622.42|28622.42|28629.49|28629.49|28622.42|28622.42|0
1643372400000|2022-01-28 12:20:00|28622.01|28622.01|28622.42|28622.42|28622.42|28622.42|28622.01|28622.01|0
1643372420000|2022-01-28 12:20:20|28629.49|28629.49|28629.49|28629.49|28629.49|28629.49|28629.49|28629.49|0
1643372450000|2022-01-28 12:20:50|28618.89|28618.89|28618.89|28618.89|28618.89|28618.89|28618.89|28618.89|0
1643372460000|2022-01-28 12:21:00|28618.48|28618.48|28614.94|28614.94|28618.48|28618.48|28614.94|28614.94|0
1643372480000|2022-01-28 12:21:20|28622.01|28622.01|28623.21|28623.21|28623.21|28623.21|28622.01|28622.01|0
1643372490000|2022-01-28 12:21:30|28637.35|28637.35|28637.35|28637.35|28637.35|28637.35|28637.35|28637.35|0
1643372510000|2022-01-28 12:21:50|28633.82|28633.82|28633.22|28633.22|28633.82|28633.82|28633.22|28633.22|0
1643372520000|2022-01-28 12:22:00|28636.75|28636.75|28636.75|28636.75|28636.75|28636.75|28636.75|28636.75|0
1643372530000|2022-01-28 12:22:10|28626.15|28626.15|28622.01|28622.01|28626.15|28626.15|28622.01|28622.01|0
1643372540000|2022-01-28 12:22:20|28625.55|28625.55|28621|28621|28625.55|28625.55|28606.86|28606.86|0
1643372550000|2022-01-28 12:22:30|28624.54|28624.54|28624.54|28624.54|28624.54|28624.54|28624.54|28624.54|0
1643372560000|2022-01-28 12:22:40|28628.07|28628.07|28628.07|28628.07|28628.07|28628.07|28628.07|28628.07|0
1643372580000|2022-01-28 12:23:00|28624.54|28624.54|28628.07|28628.07|28628.07|28628.07|28624.54|28624.54|0
1643372600000|2022-01-28 12:23:20|28627.47|28627.47|28627.47|28627.47|28627.47|28627.47|28627.47|28627.47|0
1643372610000|2022-01-28 12:23:30|28620.4|28620.4|28624.54|28624.54|28624.54|28624.54|28620.4|28620.4|0
1643372620000|2022-01-28 12:23:40|28628.07|28628.07|28628.07|28628.07|28628.07|28628.07|28628.07|28628.07|0
1643372630000|2022-01-28 12:23:50|28624.54|28624.54|28624.54|28624.54|28624.54|28624.54|28624.54|28624.54|0
1643372640000|2022-01-28 12:24:00|28621|28621|28621|28621|28621|28621|28621|28621|0
1643372650000|2022-01-28 12:24:10|28624.54|28624.54|28624.54|28624.54|28624.54|28624.54|28624.54|28624.54|0
1643372660000|2022-01-28 12:24:20|28628.07|28628.07|28627.47|28627.47|28628.07|28628.07|28627.47|28627.47|0
1643372670000|2022-01-28 12:24:30|28628.07|28628.07|28628.07|28628.07|28628.07|28628.07|28628.07|28628.07|0
1643372680000|2022-01-28 12:24:40|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|0
1643372710000|2022-01-28 12:25:10|28617.47|28617.47|28617.47|28617.47|28617.47|28617.47|28617.47|28617.47|0
1643372720000|2022-01-28 12:25:20|28621|28621|28621|28621|28621|28621|28613.93|28613.93|0
1643372730000|2022-01-28 12:25:30|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|0
1643372740000|2022-01-28 12:25:40|28610.4|28610.4|28610.4|28610.4|28610.4|28610.4|28610.4|28610.4|0
1643372750000|2022-01-28 12:25:50|28613.93|28613.93|28610.4|28610.4|28613.93|28613.93|28610.4|28610.4|0
1643372790000|2022-01-28 12:26:30|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|0
1643372800000|2022-01-28 12:26:40|28610.4|28610.4|28610.4|28610.4|28610.4|28610.4|28610.4|28610.4|0
1643372810000|2022-01-28 12:26:50|28617.47|28617.47|28617.47|28617.47|28617.47|28617.47|28617.47|28617.47|0
1643372820000|2022-01-28 12:27:00|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|0
1643372840000|2022-01-28 12:27:20|28613.33|28613.33|28613.33|28613.33|28613.33|28613.33|28613.33|28613.33|0
1643372890000|2022-01-28 12:28:10|28609.8|28609.8|28606.26|28606.26|28609.8|28609.8|28606.26|28606.26|0
1643372900000|2022-01-28 12:28:20|28602.73|28602.73|28588.59|28588.59|28602.73|28602.73|28588.59|28588.59|0
1643372910000|2022-01-28 12:28:30|28599.19|28599.19|28599.19|28599.19|28599.19|28599.19|28599.19|28599.19|0
1643372930000|2022-01-28 12:28:50|28595.66|28595.66|28603.33|28603.33|28603.33|28603.33|28595.66|28595.66|0
1643372940000|2022-01-28 12:29:00|28596.26|28596.26|28596.26|28596.26|28596.26|28596.26|28596.26|28596.26|0
1643372950000|2022-01-28 12:29:10|28603.33|28603.33|28603.33|28603.33|28603.33|28603.33|28603.33|28603.33|0
1643372980000|2022-01-28 12:29:40|28606.86|28606.86|28610.4|28610.4|28613.93|28613.93|28606.86|28606.86|0
1643372990000|2022-01-28 12:29:50|28613.93|28613.93|28610.4|28610.4|28613.93|28613.93|28610.4|28610.4|0
1643373000000|2022-01-28 12:30:00|28603.33|28603.33|28603.33|28603.33|28603.33|28603.33|28603.33|28603.33|0
1643373010000|2022-01-28 12:30:10|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|0
1643373020000|2022-01-28 12:30:20|28610.4|28610.4|28606.86|28606.86|28610.4|28610.4|28606.86|28606.86|0
1643373030000|2022-01-28 12:30:30|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|28613.93|0
1643373050000|2022-01-28 12:30:50|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|0
1643373060000|2022-01-28 12:31:00|28603.33|28603.33|28606.26|28606.26|28606.86|28606.86|28603.33|28603.33|0
1643373080000|2022-01-28 12:31:20|28599.19|28599.19|28602.73|28602.73|28602.73|28602.73|28599.19|28599.19|0
1643373100000|2022-01-28 12:31:40|28603.33|28603.33|28603.33|28603.33|28603.33|28603.33|28603.33|28603.33|0
1643373110000|2022-01-28 12:31:50|28599.79|28599.79|28596.26|28596.26|28599.79|28599.79|28596.26|28596.26|0
1643373140000|2022-01-28 12:32:20|28595.66|28595.66|28595.66|28595.66|28595.66|28595.66|28595.66|28595.66|0
1643373170000|2022-01-28 12:32:50|28599.19|28599.19|28599.19|28599.19|28599.19|28599.19|28599.19|28599.19|0
1643373210000|2022-01-28 12:33:30|28602.73|28602.73|28606.26|28606.26|28606.26|28606.26|28602.73|28602.73|0
1643373220000|2022-01-28 12:33:40|28602.73|28602.73|28602.73|28602.73|28602.73|28602.73|28602.73|28602.73|0
1643373230000|2022-01-28 12:33:50|28599.19|28599.19|28592.12|28592.12|28599.19|28599.19|28592.12|28592.12|0
1643373260000|2022-01-28 12:34:20|28581.52|28581.52|28581.52|28581.52|28581.52|28581.52|28581.52|28581.52|0
1643373270000|2022-01-28 12:34:30|28574.45|28574.45|28581.52|28581.52|28581.52|28581.52|28574.45|28574.45|0
1643373300000|2022-01-28 12:35:00|28581.03|28581.03|28581.03|28581.03|28581.03|28581.03|28581.03|28581.03|0
1643373350000|2022-01-28 12:35:50|28584.57|28584.57|28588.1|28588.1|28588.1|28588.1|28584.57|28584.57|0
1643373390000|2022-01-28 12:36:30|28584.57|28584.57|28584.57|28584.57|28584.57|28584.57|28584.57|28584.57|0
1643373410000|2022-01-28 12:36:50|28581.03|28581.03|28581.03|28581.03|28581.03|28581.03|28581.03|28581.03|0
1643373420000|2022-01-28 12:37:00|28577.5|28577.5|28573.96|28573.96|28577.5|28577.5|28573.96|28573.96|0
1643373440000|2022-01-28 12:37:20|28575.16|28575.16|28575.16|28575.16|28575.16|28575.16|28575.16|28575.16|0
1643373450000|2022-01-28 12:37:30|28578.7|28578.7|28578.1|28578.1|28578.7|28578.7|28577.37|28577.37|0
1643373460000|2022-01-28 12:37:40|28577.69|28577.69|28573.74|28573.74|28577.69|28577.69|28573.74|28573.74|0
1643373470000|2022-01-28 12:37:50|28570.21|28570.21|28570.21|28570.21|28570.21|28570.21|28570.21|28570.21|0
1643373480000|2022-01-28 12:38:00|28577.28|28577.28|28577.69|28577.69|28577.69|28577.69|28577.28|28577.28|0
1643373490000|2022-01-28 12:38:10|28570.62|28570.62|28570.62|28570.62|28570.62|28570.62|28570.62|28570.62|0
1643373500000|2022-01-28 12:38:20|28567.08|28567.08|28566.6|28566.6|28567.08|28567.08|28566.6|28566.6|0
1643373510000|2022-01-28 12:38:30|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|28566.19|0
1643373550000|2022-01-28 12:39:10|28562.65|28562.65|28562.65|28562.65|28562.65|28562.65|28562.65|28562.65|0
1643373560000|2022-01-28 12:39:20|28559.12|28559.12|28550.85|28550.85|28559.12|28559.12|28550.85|28550.85|0
1643373570000|2022-01-28 12:39:30|28550.44|28550.44|28546.9|28546.9|28550.44|28550.44|28546.9|28546.9|0
1643373580000|2022-01-28 12:39:40|28546.49|28546.49|28545.89|28545.89|28546.49|28546.49|28545.89|28545.89|0
1643373590000|2022-01-28 12:39:50|28545.48|28545.48|28545.48|28545.48|28545.48|28545.48|28545.48|28545.48|0
1643373600000|2022-01-28 12:40:00|28531.34|28531.34|28531.34|28531.34|28531.34|28531.34|28531.34|28531.34|0
1643373620000|2022-01-28 12:40:20|28534.88|28534.88|28534.88|28534.88|28534.88|28534.88|28534.88|28534.88|0
1643373640000|2022-01-28 12:40:40|28538.41|28538.41|28549.43|28549.43|28549.43|28549.43|28538.41|28538.41|0
1643373650000|2022-01-28 12:40:50|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|0
1643373660000|2022-01-28 12:41:00|28552.55|28552.55|28552.96|28552.96|28552.96|28552.96|28552.55|28552.55|0
1643373670000|2022-01-28 12:41:10|28563.57|28563.57|28563.57|28563.57|28563.57|28563.57|28563.57|28563.57|0
1643373680000|2022-01-28 12:41:20|28552.96|28552.96|28556.5|28556.5|28560.03|28560.03|28552.96|28552.96|0
1643373720000|2022-01-28 12:42:00|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|0
1643373740000|2022-01-28 12:42:20|28556.5|28556.5|28552.96|28552.96|28556.5|28556.5|28552.96|28552.96|0
1643373750000|2022-01-28 12:42:30|28548.23|28548.23|28547.63|28547.63|28548.23|28548.23|28547.63|28547.63|0
1643373760000|2022-01-28 12:42:40|28551.16|28551.16|28547.63|28547.63|28551.16|28551.16|28547.63|28547.63|0
1643373780000|2022-01-28 12:43:00|28551.16|28551.16|28551.16|28551.16|28551.16|28551.16|28551.16|28551.16|0
1643373790000|2022-01-28 12:43:10|28558.23|28558.23|28558.23|28558.23|28558.23|28558.23|28558.23|28558.23|0
1643373800000|2022-01-28 12:43:20|28554.7|28554.7|28561.77|28561.77|28561.77|28561.77|28554.7|28554.7|0
1643373810000|2022-01-28 12:43:30|28565.3|28565.3|28572.37|28572.37|28572.37|28572.37|28565.3|28565.3|0
1643373820000|2022-01-28 12:43:40|28571.96|28571.96|28571.96|28571.96|28571.96|28571.96|28571.96|28571.96|0
1643373830000|2022-01-28 12:43:50|28568.43|28568.43|28561.11|28561.11|28568.43|28568.43|28561.11|28561.11|0
1643373840000|2022-01-28 12:44:00|28557.58|28557.58|28550.51|28550.51|28557.58|28557.58|28550.51|28550.51|0
1643373850000|2022-01-28 12:44:10|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|28557.58|0
1643373880000|2022-01-28 12:44:40|28554.04|28554.04|28554.04|28554.04|28554.04|28554.04|28554.04|28554.04|0
1643373910000|2022-01-28 12:45:10|28557.58|28557.58|28554.04|28554.04|28557.58|28557.58|28554.04|28554.04|0
1643373920000|2022-01-28 12:45:20|28550.51|28550.51|28550.1|28550.1|28550.51|28550.51|28550.1|28550.1|0
1643373950000|2022-01-28 12:45:50|28546.56|28546.56|28528.89|28528.89|28546.56|28546.56|28528.89|28528.89|0
1643373980000|2022-01-28 12:46:20|28539.49|28539.49|28539.49|28539.49|28539.49|28539.49|28539.49|28539.49|0
1643374000000|2022-01-28 12:46:40|28535.96|28535.96|28543.03|28543.03|28543.03|28543.03|28535.96|28535.96|0
1643374010000|2022-01-28 12:46:50|28539.49|28539.49|28539.49|28539.49|28539.49|28539.49|28539.49|28539.49|0
1643374020000|2022-01-28 12:47:00|28535.96|28535.96|28531.22|28531.22|28535.96|28535.96|28531.22|28531.22|0
1643374030000|2022-01-28 12:47:10|28527.69|28527.69|28520.21|28520.21|28527.69|28527.69|28520.21|28520.21|0
1643374040000|2022-01-28 12:47:20|28516.07|28516.07|28511.94|28511.94|28516.07|28516.07|28511.94|28511.94|0
1643374050000|2022-01-28 12:47:30|28515.47|28515.47|28515.47|28515.47|28515.47|28515.47|28515.47|28515.47|0
1643374060000|2022-01-28 12:47:40|28522.54|28522.54|28541.42|28541.42|28541.42|28541.42|28522.54|28522.54|0
1643374080000|2022-01-28 12:48:00|28537.88|28537.88|28537.88|28537.88|28537.88|28537.88|28537.88|28537.88|0
1643374140000|2022-01-28 12:49:00|28534.35|28534.35|28534.35|28534.35|28534.35|28534.35|28534.35|28534.35|0
1643374150000|2022-01-28 12:49:10|28534.95|28534.95|28535.55|28535.55|28535.55|28535.55|28534.95|28534.95|0
1643374170000|2022-01-28 12:49:30|28532.01|28532.01|28532.01|28532.01|28532.01|28532.01|28532.01|28532.01|0
1643374200000|2022-01-28 12:50:00|28530.81|28530.81|28530.21|28530.21|28533.75|28533.75|28530.21|28530.21|0
1643374210000|2022-01-28 12:50:10|28533.75|28533.75|28533.75|28533.75|28533.75|28533.75|28533.75|28533.75|0
1643374220000|2022-01-28 12:50:20|28526.68|28526.68|28526.68|28526.68|28526.68|28526.68|28523.14|28523.14|0
1643374240000|2022-01-28 12:50:40|28530.21|28530.21|28530.21|28530.21|28530.21|28530.21|28530.21|28530.21|0
1643374250000|2022-01-28 12:50:50|28526.68|28526.68|28526.68|28526.68|28526.68|28526.68|28526.68|28526.68|0
1643374270000|2022-01-28 12:51:10|28519.61|28519.61|28516.07|28516.07|28519.61|28519.61|28509|28509|0
1643374290000|2022-01-28 12:51:30|28515.25|28515.25|28515.25|28515.25|28515.25|28515.25|28515.25|28515.25|0
1643374320000|2022-01-28 12:52:00|28522.32|28522.32|28514.84|28514.84|28522.32|28522.32|28514.84|28514.84|0
1643374360000|2022-01-28 12:52:40|28525.45|28525.45|28525.45|28525.45|28525.45|28525.45|28525.45|28525.45|0
1643374400000|2022-01-28 12:53:20|28528.98|28528.98|28528.98|28528.98|28528.98|28528.98|28528.98|28528.98|0
1643374420000|2022-01-28 12:53:40|28529.58|28529.58|28530.38|28530.38|28530.78|28530.78|28529.58|28529.58|0
1643374440000|2022-01-28 12:54:00|28530.98|28530.98|28555.72|28555.72|28555.72|28555.72|28530.98|28530.98|0
1643374500000|2022-01-28 12:55:00|28562.79|28562.79|28563.39|28563.39|28566.93|28566.93|28562.79|28562.79|0
1643374530000|2022-01-28 12:55:30|28559.86|28559.86|28552.79|28552.79|28559.86|28559.86|28552.79|28552.79|0
1643374570000|2022-01-28 12:56:10|28559.86|28559.86|28563.39|28563.39|28563.39|28563.39|28559.86|28559.86|0
1643374580000|2022-01-28 12:56:20|28563.87|28563.87|28563.87|28563.87|28563.87|28563.87|28563.87|28563.87|0
1643374590000|2022-01-28 12:56:30|28567.41|28567.41|28567.41|28567.41|28567.41|28567.41|28567.41|28567.41|0
1643374610000|2022-01-28 12:56:50|28560.34|28560.34|28560.34|28560.34|28560.34|28560.34|28560.34|28560.34|0
1643374620000|2022-01-28 12:57:00|28560.94|28560.94|28568.61|28568.61|28568.61|28568.61|28560.94|28560.94|0
1643374650000|2022-01-28 12:57:30|28565.08|28565.08|28565.08|28565.08|28565.08|28565.08|28565.08|28565.08|0
1643374660000|2022-01-28 12:57:40|28561.54|28561.54|28561.54|28561.54|28561.54|28561.54|28561.54|28561.54|0
1643374670000|2022-01-28 12:57:50|28557.41|28557.41|28557|28557|28557.41|28557.41|28556.4|28556.4|0
1643374680000|2022-01-28 12:58:00|28564.07|28564.07|28571.55|28571.55|28571.55|28571.55|28564.07|28564.07|0
1643374690000|2022-01-28 12:58:10|28570.34|28570.34|28570.34|28570.34|28570.34|28570.34|28570.34|28570.34|0
1643374710000|2022-01-28 12:58:30|28569.74|28569.74|28569.74|28569.74|28569.74|28569.74|28569.74|28569.74|0
1643374740000|2022-01-28 12:59:00|28570.15|28570.15|28570.15|28570.15|28570.15|28570.15|28570.15|28570.15|0
1643374770000|2022-01-28 12:59:30|28584.29|28584.29|28584.29|28584.29|28584.29|28584.29|28584.29|28584.29|0
1643374780000|2022-01-28 12:59:40|28580.76|28580.76|28573.69|28573.69|28580.76|28580.76|28573.69|28573.69|0
1643374810000|2022-01-28 13:00:10|28577.22|28577.22|28577.22|28577.22|28577.22|28577.22|28577.22|28577.22|0
1643374830000|2022-01-28 13:00:30|28570.15|28570.15|28570.15|28570.15|28570.15|28570.15|28566.62|28566.62|0
1643374850000|2022-01-28 13:00:50|28566.62|28566.62|28566.62|28566.62|28566.62|28566.62|28566.62|28566.62|0
1643374880000|2022-01-28 13:01:20|28559.55|28559.55|28559.55|28559.55|28559.55|28559.55|28559.55|28559.55|0
1643374900000|2022-01-28 13:01:40|28559.79|28559.79|28558.59|28558.59|28560.03|28560.03|28558.59|28558.59|0
1643374930000|2022-01-28 13:02:10|28565.66|28565.66|28569.19|28569.19|28569.19|28569.19|28565.66|28565.66|0
1643374940000|2022-01-28 13:02:20|28565.66|28565.66|28565.06|28565.06|28565.66|28565.66|28565.06|28565.06|0
1643374950000|2022-01-28 13:02:30|28561.52|28561.52|28561.52|28561.52|28561.52|28561.52|28561.52|28561.52|0
1643374960000|2022-01-28 13:02:40|28547.38|28547.38|28547.38|28547.38|28547.38|28547.38|28547.38|28547.38|0
1643374970000|2022-01-28 13:02:50|28543.85|28543.85|28543.44|28543.44|28543.85|28543.85|28543.44|28543.44|0
1643374980000|2022-01-28 13:03:00|28536.37|28536.37|28529.3|28529.3|28536.37|28536.37|28529.3|28529.3|0
1643375000000|2022-01-28 13:03:20|28525.76|28525.76|28525.76|28525.76|28525.76|28525.76|28525.76|28525.76|0
1643375010000|2022-01-28 13:03:30|28522.23|28522.23|28522.23|28522.23|28522.23|28522.23|28522.23|28522.23|0
1643375020000|2022-01-28 13:03:40|28508.09|28508.09|28502.15|28502.15|28508.09|28508.09|28501.55|28501.55|0
1643375030000|2022-01-28 13:03:50|28491.55|28491.55|28488.01|28488.01|28491.55|28491.55|28488.01|28488.01|0
1643375040000|2022-01-28 13:04:00|28487.53|28487.53|28487.53|28487.53|28487.53|28487.53|28487.53|28487.53|0
1643375060000|2022-01-28 13:04:20|28486.93|28486.93|28501.89|28501.89|28501.89|28501.89|28486.93|28486.93|0
1643375070000|2022-01-28 13:04:30|28508.96|28508.96|28508.96|28508.96|28508.96|28508.96|28508.96|28508.96|0
1643375110000|2022-01-28 13:05:10|28505.42|28505.42|28505.42|28505.42|28505.42|28505.42|28505.42|28505.42|0
1643375130000|2022-01-28 13:05:30|28506.62|28506.62|28507.22|28507.22|28507.22|28507.22|28506.62|28506.62|0
1643375140000|2022-01-28 13:05:40|28503.69|28503.69|28507.22|28507.22|28507.22|28507.22|28500.15|28500.15|0
1643375150000|2022-01-28 13:05:50|28500.15|28500.15|28507.22|28507.22|28507.22|28507.22|28500.15|28500.15|0
1643375190000|2022-01-28 13:06:30|28514.29|28514.29|28514.7|28514.7|28514.7|28514.7|28514.29|28514.29|0
1643375200000|2022-01-28 13:06:40|28521.77|28521.77|28521.77|28521.77|28521.77|28521.77|28521.77|28521.77|0
1643375210000|2022-01-28 13:06:50|28518.24|28518.24|28514.7|28514.7|28518.24|28518.24|28514.7|28514.7|0
1643375220000|2022-01-28 13:07:00|28515.11|28515.11|28515.93|28515.93|28515.93|28515.93|28515.11|28515.11|0
1643375260000|2022-01-28 13:07:40|28512.4|28512.4|28505.33|28505.33|28512.4|28512.4|28505.33|28505.33|0
1643375270000|2022-01-28 13:07:50|28508.86|28508.86|28508.86|28508.86|28508.86|28508.86|28508.86|28508.86|0
1643375280000|2022-01-28 13:08:00|28505.33|28505.33|28505.33|28505.33|28505.33|28505.33|28505.33|28505.33|0
1643375290000|2022-01-28 13:08:10|28508.86|28508.86|28508.86|28508.86|28508.86|28508.86|28508.86|28508.86|0
1643375320000|2022-01-28 13:08:40|28512.4|28512.4|28508.62|28508.62|28512.4|28512.4|28508.62|28508.62|0
1643375330000|2022-01-28 13:08:50|28490.95|28490.95|28490.95|28490.95|28490.95|28490.95|28490.95|28490.95|0
1643375340000|2022-01-28 13:09:00|28491.55|28491.55|28491.55|28491.55|28491.55|28491.55|28491.55|28491.55|0
1643375350000|2022-01-28 13:09:10|28495.68|28495.68|28488.61|28488.61|28495.68|28495.68|28488.61|28488.61|0
1643375380000|2022-01-28 13:09:40|28495.68|28495.68|28488.61|28488.61|28495.68|28495.68|28488.61|28488.61|0
1643375420000|2022-01-28 13:10:20|28485.08|28485.08|28481.13|28481.13|28485.08|28485.08|28481.13|28481.13|0
1643375430000|2022-01-28 13:10:30|28480.72|28480.72|28480.72|28480.72|28480.72|28480.72|28480.72|28480.72|0
1643375440000|2022-01-28 13:10:40|28481.54|28481.54|28480.72|28480.72|28481.54|28481.54|28480.72|28480.72|0
1643375460000|2022-01-28 13:11:00|28484.26|28484.26|28484.26|28484.26|28484.26|28484.26|28484.26|28484.26|0
1643375470000|2022-01-28 13:11:10|28480.72|28480.72|28480.72|28480.72|28480.72|28480.72|28480.72|28480.72|0
1643375480000|2022-01-28 13:11:20|28487.79|28487.79|28487.79|28487.79|28487.79|28487.79|28484.26|28484.26|0
1643375490000|2022-01-28 13:11:30|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|0
1643375520000|2022-01-28 13:12:00|28476.59|28476.59|28462.45|28462.45|28476.59|28476.59|28462.45|28462.45|0
1643375530000|2022-01-28 13:12:10|28465.98|28465.98|28469.52|28469.52|28469.52|28469.52|28465.98|28465.98|0
1643375540000|2022-01-28 13:12:20|28465.98|28465.98|28469.52|28469.52|28469.52|28469.52|28462.45|28462.45|0
1643375560000|2022-01-28 13:12:40|28462.45|28462.45|28462.45|28462.45|28462.45|28462.45|28462.45|28462.45|0
1643375570000|2022-01-28 13:12:50|28469.52|28469.52|28473.05|28473.05|28473.05|28473.05|28469.52|28469.52|0
1643375580000|2022-01-28 13:13:00|28469.52|28469.52|28473.05|28473.05|28473.05|28473.05|28469.52|28469.52|0
1643375600000|2022-01-28 13:13:20|28462.45|28462.45|28462.45|28462.45|28462.45|28462.45|28462.45|28462.45|0
1643375610000|2022-01-28 13:13:30|28465.98|28465.98|28465.98|28465.98|28465.98|28465.98|28465.98|28465.98|0
1643375640000|2022-01-28 13:14:00|28473.05|28473.05|28473.05|28473.05|28473.05|28473.05|28473.05|28473.05|0
1643375650000|2022-01-28 13:14:10|28476.59|28476.59|28473.05|28473.05|28476.59|28476.59|28473.05|28473.05|0
1643375670000|2022-01-28 13:14:30|28473.65|28473.65|28473.65|28473.65|28473.65|28473.65|28473.65|28473.65|0
1643375680000|2022-01-28 13:14:40|28474.47|28474.47|28474.06|28474.06|28474.47|28474.47|28474.06|28474.06|0
1643375690000|2022-01-28 13:14:50|28484.67|28484.67|28491.74|28491.74|28491.74|28491.74|28484.67|28484.67|0
1643375700000|2022-01-28 13:15:00|28498.81|28498.81|28495.27|28495.27|28499.63|28499.63|28492.56|28492.56|0
1643375720000|2022-01-28 13:15:20|28498.81|28498.81|28498.81|28498.81|28498.81|28498.81|28498.81|28498.81|0
1643375730000|2022-01-28 13:15:30|28505.88|28505.88|28505.88|28505.88|28505.88|28505.88|28505.88|28505.88|0
1643375770000|2022-01-28 13:16:10|28506.48|28506.48|28507.08|28507.08|28507.08|28507.08|28506.48|28506.48|0
1643375790000|2022-01-28 13:16:30|28517.68|28517.68|28517.68|28517.68|28518.28|28518.28|28517.68|28517.68|0
1643375820000|2022-01-28 13:17:00|28531.82|28531.82|28533.46|28533.46|28533.46|28533.46|28531.82|28531.82|0
1643375840000|2022-01-28 13:17:20|28526.39|28526.39|28526.39|28526.39|28529.93|28529.93|28526.39|28526.39|0
1643375850000|2022-01-28 13:17:30|28515.79|28515.79|28515.79|28515.79|28515.79|28515.79|28515.79|28515.79|0
1643375880000|2022-01-28 13:18:00|28515.19|28515.19|28515.19|28515.19|28515.19|28515.19|28515.19|28515.19|0
1643375890000|2022-01-28 13:18:10|28501.05|28501.05|28496.91|28496.91|28501.05|28501.05|28489.84|28489.84|0
1643375900000|2022-01-28 13:18:20|28500.45|28500.45|28496.91|28496.91|28500.45|28500.45|28496.91|28496.91|0
1643375910000|2022-01-28 13:18:30|28493.38|28493.38|28500.45|28500.45|28500.45|28500.45|28493.38|28493.38|0
1643375920000|2022-01-28 13:18:40|28496.91|28496.91|28496.91|28496.91|28496.91|28496.91|28496.91|28496.91|0
1643375930000|2022-01-28 13:18:50|28493.38|28493.38|28493.38|28493.38|28493.38|28493.38|28493.38|28493.38|0
1643375980000|2022-01-28 13:19:40|28486.31|28486.31|28482.77|28482.77|28486.31|28486.31|28482.77|28482.77|0
1643375990000|2022-01-28 13:19:50|28486.31|28486.31|28475.7|28475.7|28486.31|28486.31|28475.7|28475.7|0
1643376010000|2022-01-28 13:20:10|28475.1|28475.1|28471.57|28471.57|28475.1|28475.1|28471.57|28471.57|0
1643376020000|2022-01-28 13:20:20|28468.03|28468.03|28475.1|28475.1|28475.1|28475.1|28460.96|28460.96|0
1643376030000|2022-01-28 13:20:30|28475.7|28475.7|28479.24|28479.24|28479.24|28479.24|28475.7|28475.7|0
1643376050000|2022-01-28 13:20:50|28475.7|28475.7|28479.24|28479.24|28479.24|28479.24|28475.7|28475.7|0
1643376060000|2022-01-28 13:21:00|28482.77|28482.77|28475.7|28475.7|28482.77|28482.77|28475.7|28475.7|0
1643376100000|2022-01-28 13:21:40|28472.17|28472.17|28472.17|28472.17|28472.17|28472.17|28472.17|28472.17|0
1643376130000|2022-01-28 13:22:10|28465.1|28465.1|28464.5|28464.5|28465.1|28465.1|28464.5|28464.5|0
1643376140000|2022-01-28 13:22:20|28471.57|28471.57|28471.57|28471.57|28475.1|28475.1|28471.57|28471.57|0
1643376160000|2022-01-28 13:22:40|28464.5|28464.5|28463.9|28463.9|28464.5|28464.5|28463.9|28463.9|0
1643376170000|2022-01-28 13:22:50|28463.49|28463.49|28463.9|28463.9|28467.43|28467.43|28460.36|28460.36|0
1643376180000|2022-01-28 13:23:00|28463.08|28463.08|28462.67|28462.67|28463.08|28463.08|28462.67|28462.67|0
1643376200000|2022-01-28 13:23:20|28459.13|28459.13|28466.2|28466.2|28466.2|28466.2|28459.13|28459.13|0
1643376210000|2022-01-28 13:23:30|28473.27|28473.27|28473.27|28473.27|28473.27|28473.27|28473.27|28473.27|0
1643376250000|2022-01-28 13:24:10|28483.88|28483.88|28487.41|28487.41|28487.41|28487.41|28483.88|28483.88|0
1643376260000|2022-01-28 13:24:20|28480.34|28480.34|28483.88|28483.88|28483.88|28483.88|28480.34|28480.34|0
1643376270000|2022-01-28 13:24:30|28476.81|28476.81|28473.27|28473.27|28476.81|28476.81|28473.27|28473.27|0
1643376280000|2022-01-28 13:24:40|28473.68|28473.68|28473.68|28473.68|28473.68|28473.68|28473.68|28473.68|0
1643376290000|2022-01-28 13:24:50|28466.61|28466.61|28466.01|28466.01|28466.61|28466.61|28466.01|28466.01|0
1643376300000|2022-01-28 13:25:00|28458.94|28458.94|28466.01|28466.01|28466.01|28466.01|28458.94|28458.94|0
1643376320000|2022-01-28 13:25:20|28469.55|28469.55|28469.55|28469.55|28469.55|28469.55|28469.55|28469.55|0
1643376360000|2022-01-28 13:26:00|28476.62|28476.62|28469.79|28469.79|28476.86|28476.86|28469.79|28469.79|0
1643376390000|2022-01-28 13:26:30|28469.38|28469.38|28487.05|28487.05|28487.05|28487.05|28469.38|28469.38|0
1643376440000|2022-01-28 13:27:20|28483.52|28483.52|28483.52|28483.52|28483.52|28483.52|28483.52|28483.52|0
1643376450000|2022-01-28 13:27:30|28487.05|28487.05|28494.12|28494.12|28494.12|28494.12|28487.05|28487.05|0
1643376460000|2022-01-28 13:27:40|28493.52|28493.52|28492.92|28492.92|28493.52|28493.52|28492.92|28492.92|0
1643376480000|2022-01-28 13:28:00|28492.32|28492.32|28492.32|28492.32|28492.92|28492.92|28492.32|28492.32|0
1643376500000|2022-01-28 13:28:20|28493.52|28493.52|28501.79|28501.79|28501.79|28501.79|28493.52|28493.52|0
1643376510000|2022-01-28 13:28:30|28494.72|28494.72|28487.65|28487.65|28494.72|28494.72|28487.65|28487.65|0
1643376540000|2022-01-28 13:29:00|28484.12|28484.12|28480.58|28480.58|28484.12|28484.12|28480.58|28480.58|0
1643376560000|2022-01-28 13:29:20|28484.12|28484.12|28477.05|28477.05|28484.12|28484.12|28477.05|28477.05|0
1643376570000|2022-01-28 13:29:30|28498.26|28498.26|28498.26|28498.26|28498.26|28498.26|28498.26|28498.26|0
1643376590000|2022-01-28 13:29:50|28494.72|28494.72|28494.12|28494.12|28494.72|28494.72|28494.12|28494.12|0
1643376600000|2022-01-28 13:30:00|28504.73|28504.73|28504.73|28504.73|28504.73|28504.73|28504.73|28504.73|0
1643376610000|2022-01-28 13:30:10|28518.87|28518.87|28520.6|28520.6|28520.6|28520.6|28518.87|28518.87|0
1643376620000|2022-01-28 13:30:20|28541.81|28541.81|28542.82|28542.82|28542.82|28542.82|28541.81|28541.81|0
1643376630000|2022-01-28 13:30:30|28542.41|28542.41|28535.34|28535.34|28542.41|28542.41|28535.34|28535.34|0
1643376650000|2022-01-28 13:30:50|28528.27|28528.27|28524.74|28524.74|28528.27|28528.27|28524.74|28524.74|0
1643376670000|2022-01-28 13:31:10|28521.2|28521.2|28520|28520|28521.2|28521.2|28520|28520|0
1643376680000|2022-01-28 13:31:20|28523.54|28523.54|28527.67|28527.67|28527.67|28527.67|28523.54|28523.54|0
1643376720000|2022-01-28 13:32:00|28531.21|28531.21|28531.21|28531.21|28531.21|28531.21|28531.21|28531.21|0
1643376730000|2022-01-28 13:32:10|28531.81|28531.81|28531.81|28531.81|28531.81|28531.81|28531.81|28531.81|0
1643376740000|2022-01-28 13:32:20|28538.88|28538.88|28554.85|28554.85|28554.85|28554.85|28538.88|28538.88|0
1643376750000|2022-01-28 13:32:30|28558.38|28558.38|28558.38|28558.38|28558.38|28558.38|28554.85|28554.85|0
1643376760000|2022-01-28 13:32:40|28551.31|28551.31|28551.31|28551.31|28551.31|28551.31|28551.31|28551.31|0
1643376770000|2022-01-28 13:32:50|28550.71|28550.71|28547.18|28547.18|28550.71|28550.71|28547.18|28547.18|0
1643376780000|2022-01-28 13:33:00|28547.59|28547.59|28554.66|28554.66|28554.66|28554.66|28547.59|28547.59|0
1643376790000|2022-01-28 13:33:10|28551.12|28551.12|28547.59|28547.59|28551.12|28551.12|28547.59|28547.59|0
1643376810000|2022-01-28 13:33:30|28554.66|28554.66|28554.66|28554.66|28554.66|28554.66|28554.66|28554.66|0
1643376820000|2022-01-28 13:33:40|28551.12|28551.12|28565.26|28565.26|28565.26|28565.26|28551.12|28551.12|0
1643376850000|2022-01-28 13:34:10|28558.19|28558.19|28554.06|28554.06|28558.19|28558.19|28554.06|28554.06|0
1643376870000|2022-01-28 13:34:30|28546.99|28546.99|28543.45|28543.45|28546.99|28546.99|28539.92|28539.92|0
1643376890000|2022-01-28 13:34:50|28546.99|28546.99|28546.99|28546.99|28546.99|28546.99|28546.99|28546.99|0
1643376900000|2022-01-28 13:35:00|28547.59|28547.59|28547.59|28547.59|28547.59|28547.59|28547.59|28547.59|0
1643376910000|2022-01-28 13:35:10|28544.05|28544.05|28536.98|28536.98|28544.05|28544.05|28533.45|28533.45|0
1643376920000|2022-01-28 13:35:20|28544.05|28544.05|28544.05|28544.05|28544.05|28544.05|28544.05|28544.05|0
1643376950000|2022-01-28 13:35:50|28551.12|28551.12|28547.59|28547.59|28551.12|28551.12|28547.59|28547.59|0
1643376960000|2022-01-28 13:36:00|28540.52|28540.52|28536.98|28536.98|28540.52|28540.52|28533.45|28533.45|0
1643376980000|2022-01-28 13:36:20|28544.05|28544.05|28544.05|28544.05|28544.05|28544.05|28544.05|28544.05|0
1643377000000|2022-01-28 13:36:40|28544.29|28544.29|28547.83|28547.83|28547.83|28547.83|28540.76|28540.76|0
1643377030000|2022-01-28 13:37:10|28544.29|28544.29|28544.29|28544.29|28544.29|28544.29|28544.29|28544.29|0
1643377040000|2022-01-28 13:37:20|28540.76|28540.76|28544.29|28544.29|28544.29|28544.29|28540.76|28540.76|0
1643377080000|2022-01-28 13:38:00|28540.76|28540.76|28540.76|28540.76|28540.76|28540.76|28540.76|28540.76|0
1643377100000|2022-01-28 13:38:20|28537.23|28537.23|28533.69|28533.69|28537.23|28537.23|28533.69|28533.69|0
1643377120000|2022-01-28 13:38:40|28540.76|28540.76|28540.76|28540.76|28540.76|28540.76|28540.76|28540.76|0
1643377130000|2022-01-28 13:38:50|28544.29|28544.29|28544.29|28544.29|28544.29|28544.29|28544.29|28544.29|0
1643377150000|2022-01-28 13:39:10|28547.83|28547.83|28547.83|28547.83|28547.83|28547.83|28547.83|28547.83|0
1643377170000|2022-01-28 13:39:30|28544.29|28544.29|28544.29|28544.29|28544.29|28544.29|28544.29|28544.29|0
1643377180000|2022-01-28 13:39:40|28551.36|28551.36|28566.71|28566.71|28566.71|28566.71|28551.36|28551.36|0
1643377190000|2022-01-28 13:39:50|28568.51|28568.51|28568.51|28568.51|28568.51|28568.51|28568.51|28568.51|0
1643377200000|2022-01-28 13:40:00|28579.11|28579.11|28578.51|28578.51|28579.11|28579.11|28578.51|28578.51|0
1643377210000|2022-01-28 13:40:10|28574.98|28574.98|28570.84|28570.84|28574.98|28574.98|28570.84|28570.84|0
1643377230000|2022-01-28 13:40:30|28577.91|28577.91|28577.91|28577.91|28577.91|28577.91|28577.91|28577.91|0
1643377260000|2022-01-28 13:41:00|28574.38|28574.38|28588.52|28588.52|28588.52|28588.52|28574.38|28574.38|0
1643377270000|2022-01-28 13:41:10|28581.45|28581.45|28584.98|28584.98|28584.98|28584.98|28581.45|28581.45|0
1643377280000|2022-01-28 13:41:20|28595.59|28595.59|28595.59|28595.59|28595.59|28595.59|28595.59|28595.59|0
1643377290000|2022-01-28 13:41:30|28592.05|28592.05|28592.05|28592.05|28592.05|28592.05|28592.05|28592.05|0
1643377320000|2022-01-28 13:42:00|28609.73|28609.73|28611.53|28611.53|28611.53|28611.53|28609.73|28609.73|0
1643377340000|2022-01-28 13:42:20|28612.76|28612.76|28612.76|28612.76|28626.9|28626.9|28612.76|28612.76|0
1643377350000|2022-01-28 13:42:30|28613.24|28613.24|28599.1|28599.1|28613.24|28613.24|28599.1|28599.1|0
1643377360000|2022-01-28 13:42:40|28606.17|28606.17|28609.71|28609.71|28609.71|28609.71|28606.17|28606.17|0
1643377370000|2022-01-28 13:42:50|28606.17|28606.17|28606.17|28606.17|28606.17|28606.17|28606.17|28606.17|0
1643377380000|2022-01-28 13:43:00|28605.76|28605.76|28605.76|28605.76|28605.76|28605.76|28605.76|28605.76|0
1643377390000|2022-01-28 13:43:10|28605.16|28605.16|28605.16|28605.16|28605.16|28605.16|28605.16|28605.16|0
1643377410000|2022-01-28 13:43:30|28604.44|28604.44|28604.44|28604.44|28604.44|28604.44|28604.44|28604.44|0
1643377420000|2022-01-28 13:43:40|28615.04|28615.04|28615.04|28615.04|28615.04|28615.04|28615.04|28615.04|0
1643377430000|2022-01-28 13:43:50|28622.11|28622.11|28622.11|28622.11|28622.11|28622.11|28622.11|28622.11|0
1643377460000|2022-01-28 13:44:20|28625.64|28625.64|28618.57|28618.57|28632.71|28632.71|28618.57|28618.57|0
1643377470000|2022-01-28 13:44:30|28611.5|28611.5|28611.5|28611.5|28611.5|28611.5|28611.5|28611.5|0
1643377480000|2022-01-28 13:44:40|28600.9|28600.9|28597.37|28597.37|28600.9|28600.9|28597.37|28597.37|0
1643377520000|2022-01-28 13:45:20|28607.97|28607.97|28611.5|28611.5|28611.5|28611.5|28607.97|28607.97|0
1643377540000|2022-01-28 13:45:40|28607.97|28607.97|28607.97|28607.97|28607.97|28607.97|28607.97|28607.97|0
1643377560000|2022-01-28 13:46:00|28607.37|28607.37|28606.36|28606.36|28607.37|28607.37|28605.95|28605.95|0
1643377570000|2022-01-28 13:46:10|28592.22|28592.22|28592.22|28592.22|28592.22|28592.22|28592.22|28592.22|0
1643377590000|2022-01-28 13:46:30|28595.75|28595.75|28591.62|28591.62|28595.75|28595.75|28591.62|28591.62|0
1643377620000|2022-01-28 13:47:00|28591.21|28591.21|28580|28580|28591.21|28591.21|28580|28580|0
1643377630000|2022-01-28 13:47:10|28580.6|28580.6|28580.6|28580.6|28580.6|28580.6|28580.6|28580.6|0
1643377640000|2022-01-28 13:47:20|28573.53|28573.53|28572.81|28572.81|28573.53|28573.53|28572.81|28572.81|0
1643377650000|2022-01-28 13:47:30|28576.34|28576.34|28576.34|28576.34|28576.34|28576.34|28576.34|28576.34|0
1643377660000|2022-01-28 13:47:40|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|28572.81|0
1643377680000|2022-01-28 13:48:00|28569.27|28569.27|28572.81|28572.81|28572.81|28572.81|28569.27|28569.27|0
1643377700000|2022-01-28 13:48:20|28569.27|28569.27|28576.34|28576.34|28576.34|28576.34|28569.27|28569.27|0
1643377710000|2022-01-28 13:48:30|28583.41|28583.41|28576.34|28576.34|28583.41|28583.41|28576.34|28576.34|0
1643377720000|2022-01-28 13:48:40|28575.74|28575.74|28568.67|28568.67|28575.74|28575.74|28568.67|28568.67|0
1643377730000|2022-01-28 13:48:50|28565.14|28565.14|28565.14|28565.14|28565.14|28565.14|28565.14|28565.14|0
1643377750000|2022-01-28 13:49:10|28568.67|28568.67|28568.67|28568.67|28568.67|28568.67|28568.67|28568.67|0
1643377760000|2022-01-28 13:49:20|28561.6|28561.6|28554.53|28554.53|28561.6|28561.6|28554.53|28554.53|0
1643377770000|2022-01-28 13:49:30|28561.6|28561.6|28561.6|28561.6|28561.6|28561.6|28561.6|28561.6|0
1643377780000|2022-01-28 13:49:40|28558.07|28558.07|28558.07|28558.07|28558.07|28558.07|28558.07|28558.07|0
1643377790000|2022-01-28 13:49:50|28565.14|28565.14|28565.14|28565.14|28565.14|28565.14|28565.14|28565.14|0
1643377820000|2022-01-28 13:50:20|28561.6|28561.6|28556.24|28556.24|28561.6|28561.6|28556.24|28556.24|0
1643377850000|2022-01-28 13:50:50|28552.7|28552.7|28552.7|28552.7|28552.7|28552.7|28552.7|28552.7|0
1643377910000|2022-01-28 13:51:50|28552.1|28552.1|28562.71|28562.71|28562.71|28562.71|28552.1|28552.1|0
1643377920000|2022-01-28 13:52:00|28566.24|28566.24|28566.24|28566.24|28566.24|28566.24|28566.24|28566.24|0
1643377940000|2022-01-28 13:52:20|28565.04|28565.04|28565.04|28565.04|28565.04|28565.04|28565.04|28565.04|0
1643377960000|2022-01-28 13:52:40|28564.44|28564.44|28564.44|28564.44|28564.44|28564.44|28564.44|28564.44|0
1643377980000|2022-01-28 13:53:00|28560.9|28560.9|28560.9|28560.9|28560.9|28560.9|28560.9|28560.9|0
1643377990000|2022-01-28 13:53:10|28564.44|28564.44|28564.44|28564.44|28564.44|28564.44|28564.44|28564.44|0
1643378000000|2022-01-28 13:53:20|28564.03|28564.03|28564.03|28564.03|28564.03|28564.03|28564.03|28564.03|0
1643378010000|2022-01-28 13:53:30|28560.49|28560.49|28560.49|28560.49|28560.49|28560.49|28560.49|28560.49|0
1643378030000|2022-01-28 13:53:50|28560.9|28560.9|28560.9|28560.9|28560.9|28560.9|28560.9|28560.9|0
1643378040000|2022-01-28 13:54:00|28564.44|28564.44|28567.97|28567.97|28567.97|28567.97|28564.44|28564.44|0
1643378050000|2022-01-28 13:54:10|28571.51|28571.51|28575.04|28575.04|28575.04|28575.04|28571.51|28571.51|0
1643378060000|2022-01-28 13:54:20|28571.51|28571.51|28571.51|28571.51|28571.51|28571.51|28571.51|28571.51|0
1643378100000|2022-01-28 13:55:00|28575.04|28575.04|28571.51|28571.51|28575.04|28575.04|28571.51|28571.51|0
1643378120000|2022-01-28 13:55:20|28578.58|28578.58|28582.71|28582.71|28582.71|28582.71|28578.58|28578.58|0
1643378140000|2022-01-28 13:55:40|28579.18|28579.18|28579.18|28579.18|28579.18|28579.18|28575.64|28575.64|0
1643378160000|2022-01-28 13:56:00|28575.64|28575.64|28575.64|28575.64|28575.64|28575.64|28575.64|28575.64|0
1643378190000|2022-01-28 13:56:30|28575.04|28575.04|28575.04|28575.04|28575.04|28575.04|28575.04|28575.04|0
1643378210000|2022-01-28 13:56:50|28582.11|28582.11|28599.79|28599.79|28599.79|28599.79|28582.11|28582.11|0
1643378220000|2022-01-28 13:57:00|28603.32|28603.32|28603.32|28603.32|28603.32|28603.32|28603.32|28603.32|0
1643378230000|2022-01-28 13:57:10|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|28606.86|0
1643378240000|2022-01-28 13:57:20|28610.39|28610.39|28610.39|28610.39|28610.39|28610.39|28610.39|28610.39|0
1643378260000|2022-01-28 13:57:40|28628.07|28628.07|28628.07|28628.07|28628.07|28628.07|28628.07|28628.07|0
1643378270000|2022-01-28 13:57:50|28621|28621|28621|28621|28621|28621|28621|28621|0
1643378280000|2022-01-28 13:58:00|28613.93|28613.93|28603.32|28603.32|28613.93|28613.93|28603.32|28603.32|0
1643378290000|2022-01-28 13:58:10|28599.79|28599.79|28589.18|28589.18|28599.79|28599.79|28589.18|28589.18|0
1643378300000|2022-01-28 13:58:20|28585.65|28585.65|28589.18|28589.18|28589.18|28589.18|28585.65|28585.65|0
1643378310000|2022-01-28 13:58:30|28590.38|28590.38|28597.45|28597.45|28597.45|28597.45|28590.38|28590.38|0
1643378320000|2022-01-28 13:58:40|28597.86|28597.86|28599.28|28599.28|28599.28|28599.28|28597.86|28597.86|0
1643378340000|2022-01-28 13:59:00|28599.89|28599.89|28600.49|28600.49|28600.49|28600.49|28599.89|28599.89|0
1643378360000|2022-01-28 13:59:20|28600.9|28600.9|28600.9|28600.9|28600.9|28600.9|28600.9|28600.9|0
1643378460000|2022-01-28 14:01:00|28593.83|28593.83|28596.76|28596.76|28596.76|28596.76|28593.23|28593.23|0
1643378470000|2022-01-28 14:01:10|28593.23|28593.23|28593.23|28593.23|28593.23|28593.23|28593.23|28593.23|0
1643378480000|2022-01-28 14:01:20|28596.76|28596.76|28596.76|28596.76|28596.76|28596.76|28596.76|28596.76|0
1643378500000|2022-01-28 14:01:40|28600.3|28600.3|28600.3|28600.3|28600.3|28600.3|28600.3|28600.3|0
1643378510000|2022-01-28 14:01:50|28607.36|28607.36|28603.83|28603.83|28607.36|28607.36|28603.83|28603.83|0
1643378530000|2022-01-28 14:02:10|28596.76|28596.76|28600.3|28600.3|28600.3|28600.3|28596.76|28596.76|0
1643378540000|2022-01-28 14:02:20|28592.62|28592.62|28590.99|28590.99|28592.62|28592.62|28590.99|28590.99|0
1643378550000|2022-01-28 14:02:30|28590.58|28590.58|28576.44|28576.44|28590.58|28590.58|28576.44|28576.44|0
1643378560000|2022-01-28 14:02:40|28575.83|28575.83|28575.83|28575.83|28575.83|28575.83|28575.83|28575.83|0
1643378580000|2022-01-28 14:03:00|28582.9|28582.9|28582.9|28582.9|28582.9|28582.9|28582.9|28582.9|0
1643378590000|2022-01-28 14:03:10|28575.83|28575.83|28561.7|28561.7|28575.83|28575.83|28561.7|28561.7|0
1643378600000|2022-01-28 14:03:20|28558.16|28558.16|28558.16|28558.16|28558.16|28558.16|28558.16|28558.16|0
1643378620000|2022-01-28 14:03:40|28554.63|28554.63|28551.09|28551.09|28554.63|28554.63|28551.09|28551.09|0
1643378650000|2022-01-28 14:04:10|28547.56|28547.56|28547.56|28547.56|28547.56|28547.56|28547.56|28547.56|0
1643378670000|2022-01-28 14:04:30|28549.32|28549.32|28547.56|28547.56|28549.32|28549.32|28547.56|28547.56|0
1643378680000|2022-01-28 14:04:40|28549.32|28549.32|28547.56|28547.56|28549.32|28549.32|28547.56|28547.56|0
1643378690000|2022-01-28 14:04:50|28549.32|28549.32|28551.69|28551.69|28551.69|28551.69|28548.16|28548.16|0
1643378710000|2022-01-28 14:05:10|28552.1|28552.1|28551.69|28551.69|28552.1|28552.1|28551.69|28551.69|0
1643378720000|2022-01-28 14:05:20|28551.09|28551.09|28544.02|28544.02|28551.09|28551.09|28544.02|28544.02|0
1643378770000|2022-01-28 14:06:10|28540.49|28540.49|28544.02|28544.02|28544.02|28544.02|28540.49|28540.49|0
1643378790000|2022-01-28 14:06:30|28547.56|28547.56|28547.56|28547.56|28547.56|28547.56|28547.56|28547.56|0
1643378800000|2022-01-28 14:06:40|28549.32|28549.32|28548.38|28548.38|28551.91|28551.91|28548.38|28548.38|0
1643378820000|2022-01-28 14:07:00|28551.91|28551.91|28558.98|28558.98|28566.05|28566.05|28551.91|28551.91|0
1643378830000|2022-01-28 14:07:10|28560.19|28560.19|28560.19|28560.19|28560.19|28560.19|28560.19|28560.19|0
1643378870000|2022-01-28 14:07:50|28560.43|28560.43|28560.43|28560.43|28560.67|28560.67|28560.43|28560.43|0
1643378880000|2022-01-28 14:08:00|28561.03|28561.03|28561.03|28561.03|28561.03|28561.03|28561.03|28561.03|0
1643378890000|2022-01-28 14:08:10|28568.1|28568.1|28568.59|28568.59|28568.59|28568.59|28568.1|28568.1|0
1643378920000|2022-01-28 14:08:40|28569|28569|28569|28569|28569|28569|28568.59|28568.59|0
1643378930000|2022-01-28 14:08:50|28569.24|28569.24|28569.24|28569.24|28569.24|28569.24|28569.24|28569.24|0
1643378940000|2022-01-28 14:09:00|28597.52|28597.52|28583.38|28583.38|28597.52|28597.52|28583.38|28583.38|0
1643378960000|2022-01-28 14:09:20|28579.84|28579.84|28572.77|28572.77|28579.84|28579.84|28572.77|28572.77|0
1643378970000|2022-01-28 14:09:30|28569.24|28569.24|28569.24|28569.24|28569.24|28569.24|28569.24|28569.24|0
1643378980000|2022-01-28 14:09:40|28563.94|28563.94|28563.94|28563.94|28563.94|28563.94|28563.94|28563.94|0
1643378990000|2022-01-28 14:09:50|28558.63|28558.63|28558.63|28558.63|28558.63|28558.63|28558.63|28558.63|0
1643379010000|2022-01-28 14:10:10|28551.56|28551.56|28551.56|28551.56|28551.56|28551.56|28551.56|28551.56|0
1643379020000|2022-01-28 14:10:20|28558.63|28558.63|28558.63|28558.63|28558.63|28558.63|28558.63|28558.63|0
1643379030000|2022-01-28 14:10:30|28555.1|28555.1|28551.56|28551.56|28555.1|28555.1|28551.56|28551.56|0
1643379070000|2022-01-28 14:11:10|28565.7|28565.7|28565.7|28565.7|28565.7|28565.7|28565.7|28565.7|0
1643379080000|2022-01-28 14:11:20|28562.17|28562.17|28562.17|28562.17|28562.17|28562.17|28562.17|28562.17|0
1643379110000|2022-01-28 14:11:50|28558.63|28558.63|28558.63|28558.63|28558.63|28558.63|28558.63|28558.63|0
1643379120000|2022-01-28 14:12:00|28555.1|28555.1|28551.56|28551.56|28555.1|28555.1|28551.56|28551.56|0
1643379130000|2022-01-28 14:12:10|28550.74|28550.74|28550.33|28550.33|28550.74|28550.74|28550.33|28550.33|0
1643379150000|2022-01-28 14:12:30|28553.87|28553.87|28550.33|28550.33|28553.87|28553.87|28550.33|28550.33|0
1643379170000|2022-01-28 14:12:50|28546.8|28546.8|28550.33|28550.33|28550.33|28550.33|28546.8|28546.8|0
1643379180000|2022-01-28 14:13:00|28550.94|28550.94|28547.4|28547.4|28550.94|28550.94|28547.4|28547.4|0
1643379190000|2022-01-28 14:13:10|28554.47|28554.47|28558.01|28558.01|28558.01|28558.01|28554.47|28554.47|0
1643379230000|2022-01-28 14:13:50|28561.54|28561.54|28554.47|28554.47|28561.54|28561.54|28554.47|28554.47|0
1643379240000|2022-01-28 14:14:00|28554.95|28554.95|28551.42|28551.42|28554.95|28554.95|28551.42|28551.42|0
1643379260000|2022-01-28 14:14:20|28547.88|28547.88|28547.88|28547.88|28547.88|28547.88|28547.88|28547.88|0
1643379280000|2022-01-28 14:14:40|28554.95|28554.95|28554.95|28554.95|28554.95|28554.95|28554.95|28554.95|0
1643379290000|2022-01-28 14:14:50|28551.42|28551.42|28551.42|28551.42|28551.42|28551.42|28551.42|28551.42|0
1643379300000|2022-01-28 14:15:00|28558.49|28558.49|28554.95|28554.95|28558.49|28558.49|28554.95|28554.95|0
1643379310000|2022-01-28 14:15:10|28551.42|28551.42|28552.62|28552.62|28553.22|28553.22|28551.42|28551.42|0
1643379320000|2022-01-28 14:15:20|28566.76|28566.76|28566.76|28566.76|28566.76|28566.76|28566.76|28566.76|0
1643379330000|2022-01-28 14:15:30|28570.3|28570.3|28573.83|28573.83|28577.37|28577.37|28570.3|28570.3|0
1643379350000|2022-01-28 14:15:50|28574.24|28574.24|28573.83|28573.83|28574.24|28574.24|28573.83|28573.83|0
1643379370000|2022-01-28 14:16:10|28577.37|28577.37|28570.3|28570.3|28577.37|28577.37|28570.3|28570.3|0
1643379380000|2022-01-28 14:16:20|28566.76|28566.76|28552.62|28552.62|28566.76|28566.76|28552.62|28552.62|0
1643379400000|2022-01-28 14:16:40|28556.16|28556.16|28556.16|28556.16|28559.69|28559.69|28556.16|28556.16|0
1643379450000|2022-01-28 14:17:30|28563.23|28563.23|28559.69|28559.69|28563.23|28563.23|28559.69|28559.69|0
1643379470000|2022-01-28 14:17:50|28566.76|28566.76|28566.76|28566.76|28566.76|28566.76|28566.76|28566.76|0
1643379500000|2022-01-28 14:18:20|28584.44|28584.44|28584.44|28584.44|28584.44|28584.44|28584.44|28584.44|0
1643379510000|2022-01-28 14:18:30|28587.97|28587.97|28598.58|28598.58|28598.58|28598.58|28587.97|28587.97|0
1643379530000|2022-01-28 14:18:50|28602.11|28602.11|28602.11|28602.11|28602.11|28602.11|28602.11|28602.11|0
1643379540000|2022-01-28 14:19:00|28598.58|28598.58|28598.58|28598.58|28598.58|28598.58|28598.58|28598.58|0
1643379550000|2022-01-28 14:19:10|28600.38|28600.38|28600.38|28600.38|28600.38|28600.38|28600.38|28600.38|0
1643379560000|2022-01-28 14:19:20|28603.91|28603.91|28603.91|28603.91|28603.91|28603.91|28603.91|28603.91|0
1643379580000|2022-01-28 14:19:40|28618.05|28618.05|28614.52|28614.52|28621.59|28621.59|28614.52|28614.52|0
1643379610000|2022-01-28 14:20:10|28618.05|28618.05|28618.05|28618.05|28618.05|28618.05|28618.05|28618.05|0
1643379620000|2022-01-28 14:20:20|28621.59|28621.59|28621.59|28621.59|28621.59|28621.59|28621.59|28621.59|0
1643379630000|2022-01-28 14:20:30|28622|28622|28622|28622|28622|28622|28622|28622|0
1643379650000|2022-01-28 14:20:50|28623.76|28623.76|28625.53|28625.53|28625.53|28625.53|28623.76|28623.76|0
1643379660000|2022-01-28 14:21:00|28625.94|28625.94|28625.94|28625.94|28625.94|28625.94|28625.94|28625.94|0
1643379690000|2022-01-28 14:21:30|28626.35|28626.35|28626.35|28626.35|28626.35|28626.35|28626.35|28626.35|0
1643379700000|2022-01-28 14:21:40|28626.59|28626.59|28626.59|28626.59|28626.59|28626.59|28626.59|28626.59|0
1643379720000|2022-01-28 14:22:00|28623.06|28623.06|28626.59|28626.59|28626.59|28626.59|28623.06|28623.06|0
1643379740000|2022-01-28 14:22:20|28630.13|28630.13|28637.8|28637.8|28637.8|28637.8|28630.13|28630.13|0
1643379800000|2022-01-28 14:23:20|28644.87|28644.87|28644.87|28644.87|28644.87|28644.87|28644.87|28644.87|0
1643379810000|2022-01-28 14:23:30|28634.26|28634.26|28627.19|28627.19|28634.26|28634.26|28627.19|28627.19|0
1643379820000|2022-01-28 14:23:40|28637.8|28637.8|28637.8|28637.8|28637.8|28637.8|28637.8|28637.8|0
1643379830000|2022-01-28 14:23:50|28634.26|28634.26|28620.12|28620.12|28634.26|28634.26|28620.12|28620.12|0
1643379840000|2022-01-28 14:24:00|28618.92|28618.92|28618.92|28618.92|28618.92|28618.92|28618.92|28618.92|0
1643379850000|2022-01-28 14:24:10|28622.46|28622.46|28622.46|28622.46|28622.46|28622.46|28622.46|28622.46|0
1643379860000|2022-01-28 14:24:20|28629.53|28629.53|28629.53|28629.53|28629.53|28629.53|28629.53|28629.53|0
1643379870000|2022-01-28 14:24:30|28622.46|28622.46|28622.46|28622.46|28622.46|28622.46|28622.46|28622.46|0
1643379880000|2022-01-28 14:24:40|28622.05|28622.05|28620.31|28620.31|28622.05|28622.05|28620.31|28620.31|0
1643379890000|2022-01-28 14:24:50|28623.85|28623.85|28623.85|28623.85|28623.85|28623.85|28623.85|28623.85|0
1643379900000|2022-01-28 14:25:00|28630.92|28630.92|28630.92|28630.92|28630.92|28630.92|28630.92|28630.92|0
1643379920000|2022-01-28 14:25:20|28645.06|28645.06|28645.06|28645.06|28645.06|28645.06|28645.06|28645.06|0
1643379930000|2022-01-28 14:25:30|28641.52|28641.52|28641.52|28641.52|28641.52|28641.52|28641.52|28641.52|0
1643379940000|2022-01-28 14:25:40|28645.06|28645.06|28646.82|28646.82|28646.82|28646.82|28645.06|28645.06|0
1643379950000|2022-01-28 14:25:50|28648.59|28648.59|28648.59|28648.59|28648.59|28648.59|28648.59|28648.59|0
1643379980000|2022-01-28 14:26:20|28652.13|28652.13|28645.06|28645.06|28652.13|28652.13|28645.06|28645.06|0
1643380020000|2022-01-28 14:27:00|28637.99|28637.99|28641.52|28641.52|28641.52|28641.52|28637.99|28637.99|0
1643380090000|2022-01-28 14:28:10|28639.75|28639.75|28637.99|28637.99|28641.52|28641.52|28637.99|28637.99|0
1643380100000|2022-01-28 14:28:20|28641.52|28641.52|28641.52|28641.52|28641.52|28641.52|28641.52|28641.52|0
1643380110000|2022-01-28 14:28:30|28645.06|28645.06|28645.06|28645.06|28645.06|28645.06|28645.06|28645.06|0
1643380120000|2022-01-28 14:28:40|28641.52|28641.52|28641.52|28641.52|28641.52|28641.52|28641.52|28641.52|0
1643380180000|2022-01-28 14:29:40|28641.93|28641.93|28641.93|28641.93|28641.93|28641.93|28641.93|28641.93|0
1643380190000|2022-01-28 14:29:50|28645.47|28645.47|28645.47|28645.47|28650.77|28650.77|28645.47|28645.47|0
1643380200000|2022-01-28 14:30:00|28649|28649|28624.26|28624.26|28649|28649|28610.12|28610.12|0
1643380210000|2022-01-28 14:30:10|28624.86|28624.86|28624.86|28624.86|28624.86|28624.86|28624.86|28624.86|0
1643380220000|2022-01-28 14:30:20|28623.09|28623.09|28623.09|28623.09|28623.09|28623.09|28623.09|28623.09|0
1643380230000|2022-01-28 14:30:30|28635.46|28635.46|28630.16|28630.16|28635.46|28635.46|28630.16|28630.16|0
1643380240000|2022-01-28 14:30:40|28635.46|28635.46|28628.39|28628.39|28635.46|28635.46|28628.39|28628.39|0
1643380250000|2022-01-28 14:30:50|28624.86|28624.86|28624.86|28624.86|28624.86|28624.86|28624.86|28624.86|0
1643380260000|2022-01-28 14:31:00|28631.93|28631.93|28635.46|28635.46|28635.46|28635.46|28628.39|28628.39|0
1643380270000|2022-01-28 14:31:10|28639|28639|28631.93|28631.93|28639|28639|28631.93|28631.93|0
1643380280000|2022-01-28 14:31:20|28639|28639|28639|28639|28639|28639|28639|28639|0
1643380290000|2022-01-28 14:31:30|28635.46|28635.46|28635.46|28635.46|28635.46|28635.46|28628.39|28628.39|0
1643380300000|2022-01-28 14:31:40|28639|28639|28639.41|28639.41|28646.48|28646.48|28639|28639|0
1643380310000|2022-01-28 14:31:50|28646.48|28646.48|28646.48|28646.48|28646.48|28646.48|28646.48|28646.48|0
1643380320000|2022-01-28 14:32:00|28642.94|28642.94|28635.27|28635.27|28642.94|28642.94|28635.27|28635.27|0
1643380330000|2022-01-28 14:32:10|28633.5|28633.5|28632.94|28632.94|28634.7|28634.7|28632.94|28632.94|0
1643380340000|2022-01-28 14:32:20|28643.54|28643.54|28636.47|28636.47|28643.54|28643.54|28636.47|28636.47|0
1643380350000|2022-01-28 14:32:30|28632.94|28632.94|28636.47|28636.47|28636.47|28636.47|28629.4|28629.4|0
1643380360000|2022-01-28 14:32:40|28640.01|28640.01|28631.74|28631.74|28640.01|28640.01|28631.74|28631.74|0
1643380370000|2022-01-28 14:32:50|28631.98|28631.98|28631.98|28631.98|28631.98|28631.98|28631.98|28631.98|0
1643380380000|2022-01-28 14:33:00|28635.51|28635.51|28635.51|28635.51|28637.28|28637.28|28635.51|28635.51|0
1643380390000|2022-01-28 14:33:10|28631.98|28631.98|28631.98|28631.98|28631.98|28631.98|28631.98|28631.98|0
1643380400000|2022-01-28 14:33:20|28632.58|28632.58|28632.58|28632.58|28632.58|28632.58|28632.58|28632.58|0
1643380410000|2022-01-28 14:33:30|28629.04|28629.04|28629.04|28629.04|28629.04|28629.04|28629.04|28629.04|0
1643380430000|2022-01-28 14:33:50|28632.58|28632.58|28625.51|28625.51|28632.58|28632.58|28621.97|28621.97|0
1643380440000|2022-01-28 14:34:00|28621.97|28621.97|28618.44|28618.44|28625.51|28625.51|28600.76|28600.76|0
1643380450000|2022-01-28 14:34:10|28614.9|28614.9|28611.37|28611.37|28614.9|28614.9|28611.37|28611.37|0
1643380460000|2022-01-28 14:34:20|28607.83|28607.83|28611.37|28611.37|28611.37|28611.37|28607.83|28607.83|0
1643380470000|2022-01-28 14:34:30|28614.9|28614.9|28614.9|28614.9|28618.44|28618.44|28614.9|28614.9|0
1643380480000|2022-01-28 14:34:40|28621.97|28621.97|28618.44|28618.44|28621.97|28621.97|28618.44|28618.44|0
1643380490000|2022-01-28 14:34:50|28607.83|28607.83|28607.23|28607.23|28607.83|28607.83|28607.23|28607.23|0
1643380500000|2022-01-28 14:35:00|28606.41|28606.41|28606.82|28606.82|28606.82|28606.82|28606.41|28606.41|0
1643380510000|2022-01-28 14:35:10|28606.22|28606.22|28607.04|28607.04|28607.04|28607.04|28603.1|28603.1|0
1643380520000|2022-01-28 14:35:20|28603.51|28603.51|28603.51|28603.51|28603.51|28603.51|28603.51|28603.51|0
1643380530000|2022-01-28 14:35:30|28599.97|28599.97|28579.36|28579.36|28599.97|28599.97|28568.76|28568.76|0
1643380540000|2022-01-28 14:35:40|28578.95|28578.95|28571.28|28571.28|28578.95|28578.95|28571.28|28571.28|0
1643380550000|2022-01-28 14:35:50|28570.87|28570.87|28570.05|28570.05|28570.87|28570.87|28570.05|28570.05|0
1643380560000|2022-01-28 14:36:00|28568.85|28568.85|28554.71|28554.71|28568.85|28568.85|28554.71|28554.71|0
1643380570000|2022-01-28 14:36:10|28565.32|28565.32|28565.32|28565.32|28565.32|28565.32|28565.32|28565.32|0
1643380580000|2022-01-28 14:36:20|28572.39|28572.39|28570.05|28570.05|28577.12|28577.12|28566.52|28566.52|0
1643380590000|2022-01-28 14:36:30|28573.59|28573.59|28565.92|28565.92|28573.59|28573.59|28565.92|28565.92|0
1643380600000|2022-01-28 14:36:40|28565.32|28565.32|28561.78|28561.78|28565.32|28565.32|28561.78|28561.78|0
1643380610000|2022-01-28 14:36:50|28561.18|28561.18|28564.72|28564.72|28564.72|28564.72|28561.18|28561.18|0
1643380620000|2022-01-28 14:37:00|28554.11|28554.11|28543.51|28543.51|28554.11|28554.11|28543.51|28543.51|0
1643380630000|2022-01-28 14:37:10|28554.11|28554.11|28554.11|28554.11|28554.11|28554.11|28554.11|28554.11|0
1643380640000|2022-01-28 14:37:20|28550.58|28550.58|28547.04|28547.04|28550.58|28550.58|28547.04|28547.04|0
1643380650000|2022-01-28 14:37:30|28543.51|28543.51|28536.44|28536.44|28543.51|28543.51|28536.44|28536.44|0
1643380660000|2022-01-28 14:37:40|28525.83|28525.83|28550.58|28550.58|28550.58|28550.58|28525.83|28525.83|0
1643380670000|2022-01-28 14:37:50|28551.78|28551.78|28551.78|28551.78|28551.78|28551.78|28551.78|28551.78|0
1643380680000|2022-01-28 14:38:00|28541.17|28541.17|28551.78|28551.78|28551.78|28551.78|28541.17|28541.17|0
1643380690000|2022-01-28 14:38:10|28548.24|28548.24|28548.24|28548.24|28548.24|28548.24|28544.71|28544.71|0
1643380700000|2022-01-28 14:38:20|28551.78|28551.78|28566.07|28566.07|28566.48|28566.48|28551.78|28551.78|0
1643380710000|2022-01-28 14:38:30|28565.25|28565.25|28557.58|28557.58|28565.66|28565.66|28550.29|28550.29|0
1643380720000|2022-01-28 14:38:40|28561.12|28561.12|28546.98|28546.98|28568.19|28568.19|28546.98|28546.98|0
1643380730000|2022-01-28 14:38:50|28546.38|28546.38|28546.38|28546.38|28546.38|28546.38|28542.84|28542.84|0
1643380740000|2022-01-28 14:39:00|28549.91|28549.91|28549.91|28549.91|28549.91|28549.91|28549.91|28549.91|0
1643380750000|2022-01-28 14:39:10|28548.68|28548.68|28552.22|28552.22|28555.75|28555.75|28548.68|28548.68|0
1643380760000|2022-01-28 14:39:20|28553.04|28553.04|28551.81|28551.81|28553.04|28553.04|28551.81|28551.81|0
1643380770000|2022-01-28 14:39:30|28562.41|28562.41|28564.21|28564.21|28564.21|28564.21|28558.88|28558.88|0
1643380780000|2022-01-28 14:39:40|28560.68|28560.68|28560.08|28560.08|28560.68|28560.68|28556.54|28556.54|0
1643380790000|2022-01-28 14:39:50|28556.54|28556.54|28564.21|28564.21|28564.21|28564.21|28553.01|28553.01|0
1643380800000|2022-01-28 14:40:00|28557.14|28557.14|28546.54|28546.54|28557.14|28557.14|28546.54|28546.54|0
1643380810000|2022-01-28 14:40:10|28545.94|28545.94|28545.7|28545.7|28545.94|28545.94|28542.4|28542.4|0
1643380820000|2022-01-28 14:40:20|28545.1|28545.1|28555.7|28555.7|28559.24|28559.24|28545.1|28545.1|0
1643380830000|2022-01-28 14:40:30|28559.24|28559.24|28559.24|28559.24|28559.24|28559.24|28559.24|28559.24|0
1643380840000|2022-01-28 14:40:40|28552.17|28552.17|28544.69|28544.69|28552.17|28552.17|28544.69|28544.69|0
1643380850000|2022-01-28 14:40:50|28544.44|28544.44|28547.98|28547.98|28547.98|28547.98|28544.44|28544.44|0
1643380860000|2022-01-28 14:41:00|28540.91|28540.91|28540.91|28540.91|28540.91|28540.91|28540.91|28540.91|0
1643380870000|2022-01-28 14:41:10|28544.44|28544.44|28548.58|28548.58|28548.58|28548.58|28540.91|28540.91|0
1643380890000|2022-01-28 14:41:30|28541.51|28541.51|28547.98|28547.98|28547.98|28547.98|28540.31|28540.31|0
1643380900000|2022-01-28 14:41:40|28551.51|28551.51|28556.73|28556.73|28556.73|28556.73|28551.51|28551.51|0
1643380910000|2022-01-28 14:41:50|28549.66|28549.66|28557.96|28557.96|28558.56|28558.56|28549.66|28549.66|0
1643380920000|2022-01-28 14:42:00|28561.5|28561.5|28543.22|28543.22|28565.03|28565.03|28543.22|28543.22|0
1643380930000|2022-01-28 14:42:10|28542.62|28542.62|28542.62|28542.62|28542.62|28542.62|28542.62|28542.62|0
1643380940000|2022-01-28 14:42:20|28539.09|28539.09|28549.69|28549.69|28549.69|28549.69|28539.09|28539.09|0
1643380960000|2022-01-28 14:42:40|28546.16|28546.16|28542.62|28542.62|28546.16|28546.16|28542.62|28542.62|0
1643380980000|2022-01-28 14:43:00|28553.23|28553.23|28553.23|28553.23|28553.23|28553.23|28553.23|28553.23|0
1643380990000|2022-01-28 14:43:10|28549.69|28549.69|28546.16|28546.16|28549.69|28549.69|28546.16|28546.16|0
1643381000000|2022-01-28 14:43:20|28549.69|28549.69|28542.62|28542.62|28549.69|28549.69|28542.62|28542.62|0
1643381010000|2022-01-28 14:43:30|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|28546.16|0
1643381030000|2022-01-28 14:43:50|28545.56|28545.56|28545.56|28545.56|28545.56|28545.56|28545.56|28545.56|0
1643381040000|2022-01-28 14:44:00|28552.63|28552.63|28553.28|28553.28|28553.28|28553.28|28545.15|28545.15|0
1643381050000|2022-01-28 14:44:10|28549.74|28549.74|28553.28|28553.28|28553.28|28553.28|28542.67|28542.67|0
1643381060000|2022-01-28 14:44:20|28546.21|28546.21|28545.61|28545.61|28546.21|28546.21|28545.61|28545.61|0
1643381070000|2022-01-28 14:44:30|28549.14|28549.14|28545.61|28545.61|28549.14|28549.14|28545.61|28545.61|0
1643381080000|2022-01-28 14:44:40|28552.68|28552.68|28552.68|28552.68|28552.68|28552.68|28552.68|28552.68|0
1643381100000|2022-01-28 14:45:00|28549.14|28549.14|28542.07|28542.07|28549.14|28549.14|28542.07|28542.07|0
1643381110000|2022-01-28 14:45:10|28538.54|28538.54|28542.07|28542.07|28542.07|28542.07|28538.54|28538.54|0
1643381120000|2022-01-28 14:45:20|28538.54|28538.54|28531.47|28531.47|28542.07|28542.07|28527.93|28527.93|0
1643381130000|2022-01-28 14:45:30|28524.4|28524.4|28524.4|28524.4|28524.4|28524.4|28520.86|28520.86|0
1643381140000|2022-01-28 14:45:40|28535|28535|28524.4|28524.4|28535|28535|28524.4|28524.4|0
1643381160000|2022-01-28 14:46:00|28523.99|28523.99|28541.25|28541.25|28541.25|28541.25|28523.58|28523.58|0
1643381170000|2022-01-28 14:46:10|28534.18|28534.18|28528.31|28528.31|28538.32|28538.32|28527.71|28527.71|0
1643381180000|2022-01-28 14:46:20|28535.38|28535.38|28528.31|28528.31|28538.92|28538.92|28528.31|28528.31|0
1643381190000|2022-01-28 14:46:30|28531.85|28531.85|28528.31|28528.31|28531.85|28531.85|28524.78|28524.78|0
1643381200000|2022-01-28 14:46:40|28538.92|28538.92|28538.92|28538.92|28538.92|28538.92|28531.85|28531.85|0
1643381210000|2022-01-28 14:46:50|28537.72|28537.72|28530.65|28530.65|28537.72|28537.72|28527.11|28527.11|0
1643381230000|2022-01-28 14:47:10|28527.11|28527.11|28534.18|28534.18|28534.18|28534.18|28527.11|28527.11|0
1643381240000|2022-01-28 14:47:20|28530.65|28530.65|28530.65|28530.65|28534.18|28534.18|28530.65|28530.65|0
1643381250000|2022-01-28 14:47:30|28527.11|28527.11|28527.11|28527.11|28527.11|28527.11|28527.11|28527.11|0
1643381260000|2022-01-28 14:47:40|28530.65|28530.65|28530.65|28530.65|28530.65|28530.65|28527.11|28527.11|0
1643381270000|2022-01-28 14:47:50|28527.11|28527.11|28527.71|28527.71|28527.71|28527.71|28527.11|28527.11|0
1643381280000|2022-01-28 14:48:00|28524.18|28524.18|28520.64|28520.64|28524.18|28524.18|28517.11|28517.11|0
1643381290000|2022-01-28 14:48:10|28524.18|28524.18|28520.64|28520.64|28527.71|28527.71|28520.64|28520.64|0
1643381300000|2022-01-28 14:48:20|28524.18|28524.18|28527.71|28527.71|28527.71|28527.71|28520.64|28520.64|0
1643381310000|2022-01-28 14:48:30|28531.25|28531.25|28524.18|28524.18|28531.25|28531.25|28524.18|28524.18|0
1643381320000|2022-01-28 14:48:40|28527.71|28527.71|28534.78|28534.78|28538.32|28538.32|28527.71|28527.71|0
1643381330000|2022-01-28 14:48:50|28531.25|28531.25|28535.19|28535.19|28535.19|28535.19|28531.25|28531.25|0
1643381340000|2022-01-28 14:49:00|28531.66|28531.66|28538.73|28538.73|28538.73|28538.73|28531.66|28531.66|0
1643381350000|2022-01-28 14:49:10|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|28539.33|0
1643381360000|2022-01-28 14:49:20|28535.79|28535.79|28539.57|28539.57|28546.4|28546.4|28535.79|28535.79|0
1643381380000|2022-01-28 14:49:40|28543.11|28543.11|28539.57|28539.57|28550.18|28550.18|28539.57|28539.57|0
1643381390000|2022-01-28 14:49:50|28532.5|28532.5|28533.29|28533.29|28533.29|28533.29|28532.09|28532.09|0
1643381400000|2022-01-28 14:50:00|28533.05|28533.05|28522.45|28522.45|28540.12|28540.12|28522.45|28522.45|0
1643381420000|2022-01-28 14:50:20|28529.52|28529.52|28529.52|28529.52|28536.59|28536.59|28529.52|28529.52|0
1643381430000|2022-01-28 14:50:30|28533.05|28533.05|28533.05|28533.05|28533.05|28533.05|28533.05|28533.05|0
1643381440000|2022-01-28 14:50:40|28529.52|28529.52|28536.59|28536.59|28536.59|28536.59|28529.52|28529.52|0
1643381450000|2022-01-28 14:50:50|28529.52|28529.52|28529.52|28529.52|28529.52|28529.52|28529.52|28529.52|0
1643381460000|2022-01-28 14:51:00|28536.59|28536.59|28544.5|28544.5|28544.5|28544.5|28536.59|28536.59|0
1643381470000|2022-01-28 14:51:10|28548.03|28548.03|28567.32|28567.32|28567.32|28567.32|28548.03|28548.03|0
1643381480000|2022-01-28 14:51:20|28570.85|28570.85|28570.85|28570.85|28570.85|28570.85|28570.85|28570.85|0
1643381490000|2022-01-28 14:51:30|28567.32|28567.32|28574.39|28574.39|28574.39|28574.39|28567.32|28567.32|0
1643381500000|2022-01-28 14:51:40|28570.85|28570.85|28567.32|28567.32|28570.85|28570.85|28567.32|28567.32|0
1643381510000|2022-01-28 14:51:50|28563.78|28563.78|28562.58|28562.58|28563.78|28563.78|28562.58|28562.58|0
1643381520000|2022-01-28 14:52:00|28569.65|28569.65|28570.06|28570.06|28573.6|28573.6|28569.65|28569.65|0
1643381530000|2022-01-28 14:52:10|28566.53|28566.53|28570.06|28570.06|28570.06|28570.06|28562.99|28562.99|0
1643381550000|2022-01-28 14:52:30|28566.53|28566.53|28562.99|28562.99|28566.53|28566.53|28562.99|28562.99|0
1643381560000|2022-01-28 14:52:40|28570.06|28570.06|28566.53|28566.53|28580.67|28580.67|28562.99|28562.99|0
1643381570000|2022-01-28 14:52:50|28573.6|28573.6|28573.6|28573.6|28573.6|28573.6|28573.6|28573.6|0
1643381580000|2022-01-28 14:53:00|28577.13|28577.13|28576.96|28576.96|28577.13|28577.13|28576.72|28576.72|0
1643381590000|2022-01-28 14:53:10|28573.43|28573.43|28569.9|28569.9|28576.96|28576.96|28569.9|28569.9|0
1643381600000|2022-01-28 14:53:20|28562.83|28562.83|28562.34|28562.34|28562.83|28562.83|28562.34|28562.34|0
1643381610000|2022-01-28 14:53:30|28558.81|28558.81|28555.87|28555.87|28562.34|28562.34|28555.27|28555.27|0
1643381620000|2022-01-28 14:53:40|28559.41|28559.41|28573.14|28573.14|28573.14|28573.14|28559.41|28559.41|0
1643381630000|2022-01-28 14:53:50|28566.07|28566.07|28561.33|28561.33|28566.07|28566.07|28554.26|28554.26|0
1643381640000|2022-01-28 14:54:00|28554.26|28554.26|28522.2|28522.2|28557.8|28557.8|28522.2|28522.2|0
1643381650000|2022-01-28 14:54:10|28521.79|28521.79|28516.65|28516.65|28521.79|28521.79|28503.52|28503.52|0
1643381670000|2022-01-28 14:54:30|28518.45|28518.45|28528.45|28528.45|28532.59|28532.59|28518.45|28518.45|0
1643381680000|2022-01-28 14:54:40|28531.99|28531.99|28531.99|28531.99|28531.99|28531.99|28531.99|28531.99|0
1643381690000|2022-01-28 14:54:50|28524.92|28524.92|28524.92|28524.92|28524.92|28524.92|28524.92|28524.92|0
1643381700000|2022-01-28 14:55:00|28531.99|28531.99|28531.99|28531.99|28531.99|28531.99|28531.99|28531.99|0
1643381710000|2022-01-28 14:55:10|28524.92|28524.92|28521.38|28521.38|28528.45|28528.45|28521.38|28521.38|0
1643381720000|2022-01-28 14:55:20|28517.85|28517.85|28517.25|28517.25|28517.85|28517.85|28517.25|28517.25|0
1643381730000|2022-01-28 14:55:30|28516.65|28516.65|28506.64|28506.64|28517.25|28517.25|28506.64|28506.64|0
1643381740000|2022-01-28 14:55:40|28492.5|28492.5|28492.5|28492.5|28492.5|28492.5|28492.5|28492.5|0
1643381750000|2022-01-28 14:55:50|28499.57|28499.57|28503.11|28503.11|28503.11|28503.11|28499.57|28499.57|0
1643381760000|2022-01-28 14:56:00|28502.29|28502.29|28502.29|28502.29|28502.29|28502.29|28502.29|28502.29|0
1643381770000|2022-01-28 14:56:10|28505.82|28505.82|28509.36|28509.36|28509.36|28509.36|28505.82|28505.82|0
1643381780000|2022-01-28 14:56:20|28502.29|28502.29|28505.82|28505.82|28505.82|28505.82|28502.29|28502.29|0
1643381790000|2022-01-28 14:56:30|28502.29|28502.29|28488.15|28488.15|28502.29|28502.29|28484.62|28484.62|0
1643381800000|2022-01-28 14:56:40|28484.62|28484.62|28487.55|28487.55|28488.15|28488.15|28484.62|28484.62|0
1643381810000|2022-01-28 14:56:50|28494.62|28494.62|28502.1|28502.1|28502.1|28502.1|28494.62|28494.62|0
1643381820000|2022-01-28 14:57:00|28509.17|28509.17|28509.17|28509.17|28509.17|28509.17|28509.17|28509.17|0
1643381830000|2022-01-28 14:57:10|28512.7|28512.7|28506.04|28506.04|28513.11|28513.11|28506.04|28506.04|0
1643381840000|2022-01-28 14:57:20|28506.64|28506.64|28506.64|28506.64|28506.64|28506.64|28506.64|28506.64|0
1643381850000|2022-01-28 14:57:30|28513.71|28513.71|28513.71|28513.71|28513.71|28513.71|28513.71|28513.71|0
1643381860000|2022-01-28 14:57:40|28506.64|28506.64|28506.64|28506.64|28506.64|28506.64|28506.64|28506.64|0
1643381870000|2022-01-28 14:57:50|28524.32|28524.32|28514.32|28514.32|28524.92|28524.92|28514.32|28514.32|0
1643381880000|2022-01-28 14:58:00|28521.38|28521.38|28514.32|28514.32|28521.38|28521.38|28514.32|28514.32|0
1643381890000|2022-01-28 14:58:10|28510.78|28510.78|28517.85|28517.85|28517.85|28517.85|28510.78|28510.78|0
1643381900000|2022-01-28 14:58:20|28521.38|28521.38|28521.38|28521.38|28521.38|28521.38|28521.38|28521.38|0
1643381910000|2022-01-28 14:58:30|28520.78|28520.78|28531.39|28531.39|28531.39|28531.39|28520.78|28520.78|0
1643381930000|2022-01-28 14:58:50|28538.46|28538.46|28540.48|28540.48|28551.08|28551.08|28538.46|28538.46|0
1643381940000|2022-01-28 14:59:00|28540.89|28540.89|28540.89|28540.89|28540.89|28540.89|28540.89|28540.89|0
1643381960000|2022-01-28 14:59:20|28551.49|28551.49|28547.96|28547.96|28558.56|28558.56|28547.96|28547.96|0
1643381970000|2022-01-28 14:59:30|28544.42|28544.42|28530.29|28530.29|28544.42|28544.42|28530.29|28530.29|0
1643381980000|2022-01-28 14:59:40|28537.35|28537.35|28530.29|28530.29|28537.35|28537.35|28530.29|28530.29|0
1643381990000|2022-01-28 14:59:50|28533.82|28533.82|28534.42|28534.42|28534.42|28534.42|28523.82|28523.82|0
1643382000000|2022-01-28 15:00:00|28527.35|28527.35|28526.94|28526.94|28527.35|28527.35|28526.75|28526.75|0
1643382010000|2022-01-28 15:00:10|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|28537.55|0
1643382020000|2022-01-28 15:00:20|28530.48|28530.48|28526.94|28526.94|28530.48|28530.48|28526.94|28526.94|0
1643382030000|2022-01-28 15:00:30|28523.41|28523.41|28519.87|28519.87|28523.41|28523.41|28519.87|28519.87|0
1643382040000|2022-01-28 15:00:40|28526.94|28526.94|28530.48|28530.48|28530.48|28530.48|28526.94|28526.94|0
1643382050000|2022-01-28 15:00:50|28526.94|28526.94|28523.41|28523.41|28534.01|28534.01|28523.41|28523.41|0
1643382060000|2022-01-28 15:01:00|28522.81|28522.81|28522.81|28522.81|28522.81|28522.81|28522.81|28522.81|0
1643382070000|2022-01-28 15:01:10|28522.2|28522.2|28529.27|28529.27|28529.27|28529.27|28522.2|28522.2|0
1643382100000|2022-01-28 15:01:40|28532.81|28532.81|28532.81|28532.81|28532.81|28532.81|28532.81|28532.81|0
1643382110000|2022-01-28 15:01:50|28536.34|28536.34|28539.88|28539.88|28539.88|28539.88|28536.34|28536.34|0
1643382120000|2022-01-28 15:02:00|28532.81|28532.81|28532.81|28532.81|28532.81|28532.81|28532.81|28532.81|0
1643382130000|2022-01-28 15:02:10|28529.27|28529.27|28532.81|28532.81|28532.81|28532.81|28529.27|28529.27|0
1643382140000|2022-01-28 15:02:20|28533.41|28533.41|28536.95|28536.95|28536.95|28536.95|28533.41|28533.41|0
1643382150000|2022-01-28 15:02:30|28544.01|28544.01|28536.95|28536.95|28544.01|28544.01|28536.95|28536.95|0
1643382170000|2022-01-28 15:02:50|28533.41|28533.41|28533.41|28533.41|28533.41|28533.41|28533.41|28533.41|0
1643382180000|2022-01-28 15:03:00|28536.95|28536.95|28548.75|28548.75|28552.29|28552.29|28536.95|28536.95|0
1643382190000|2022-01-28 15:03:10|28541.68|28541.68|28541.68|28541.68|28541.68|28541.68|28541.68|28541.68|0
1643382200000|2022-01-28 15:03:20|28541.08|28541.08|28551.69|28551.69|28551.69|28551.69|28541.08|28541.08|0
1643382210000|2022-01-28 15:03:30|28555.22|28555.22|28555.22|28555.22|28562.29|28562.29|28551.69|28551.69|0
1643382220000|2022-01-28 15:03:40|28551.69|28551.69|28558.76|28558.76|28558.76|28558.76|28551.69|28551.69|0
1643382230000|2022-01-28 15:03:50|28565.83|28565.83|28569.36|28569.36|28569.36|28569.36|28565.83|28565.83|0
1643382240000|2022-01-28 15:04:00|28562.29|28562.29|28562.29|28562.29|28572.89|28572.89|28558.76|28558.76|0
1643382260000|2022-01-28 15:04:20|28565.83|28565.83|28540.48|28540.48|28565.83|28565.83|28540.48|28540.48|0
1643382270000|2022-01-28 15:04:30|28544.01|28544.01|28522.81|28522.81|28544.01|28544.01|28522.81|28522.81|0
1643382300000|2022-01-28 15:05:00|28522.4|28522.4|28522.4|28522.4|28522.4|28522.4|28522.4|28522.4|0
1643382310000|2022-01-28 15:05:10|28521.99|28521.99|28539.66|28539.66|28539.66|28539.66|28521.99|28521.99|0
1643382320000|2022-01-28 15:05:20|28546.73|28546.73|28546.73|28546.73|28546.73|28546.73|28546.73|28546.73|0
1643382340000|2022-01-28 15:05:40|28553.8|28553.8|28554.4|28554.4|28554.4|28554.4|28553.8|28553.8|0
1643382350000|2022-01-28 15:05:50|28557.94|28557.94|28558.76|28558.76|28558.76|28558.76|28557.94|28557.94|0
1643382360000|2022-01-28 15:06:00|28555.22|28555.22|28551.69|28551.69|28555.22|28555.22|28551.69|28551.69|0
1643382370000|2022-01-28 15:06:10|28541.08|28541.08|28541.08|28541.08|28541.08|28541.08|28541.08|28541.08|0
1643382390000|2022-01-28 15:06:30|28551.69|28551.69|28555.82|28555.82|28555.82|28555.82|28534.01|28534.01|0
1643382400000|2022-01-28 15:06:40|28562.89|28562.89|28562.89|28562.89|28562.89|28562.89|28562.89|28562.89|0
1643382410000|2022-01-28 15:06:50|28563.49|28563.49|28563.49|28563.49|28567.03|28567.03|28556.42|28556.42|0
1643382420000|2022-01-28 15:07:00|28559.96|28559.96|28555.82|28555.82|28559.96|28559.96|28555.82|28555.82|0
1643382440000|2022-01-28 15:07:20|28562.89|28562.89|28562.89|28562.89|28562.89|28562.89|28562.89|28562.89|0
1643382450000|2022-01-28 15:07:30|28559.36|28559.36|28559.36|28559.36|28559.36|28559.36|28559.36|28559.36|0
1643382460000|2022-01-28 15:07:40|28566.43|28566.43|28566.43|28566.43|28566.43|28566.43|28562.89|28562.89|0
1643382480000|2022-01-28 15:08:00|28573.5|28573.5|28562.89|28562.89|28573.5|28573.5|28562.89|28562.89|0
1643382490000|2022-01-28 15:08:10|28569.96|28569.96|28573.5|28573.5|28573.5|28573.5|28569.96|28569.96|0
1643382500000|2022-01-28 15:08:20|28584.1|28584.1|28594.71|28594.71|28594.71|28594.71|28584.1|28584.1|0
1643382510000|2022-01-28 15:08:30|28584.1|28584.1|28587.64|28587.64|28591.17|28591.17|28584.1|28584.1|0
1643382530000|2022-01-28 15:08:50|28580.57|28580.57|28577.03|28577.03|28580.57|28580.57|28569.96|28569.96|0
1643382540000|2022-01-28 15:09:00|28584.1|28584.1|28580.57|28580.57|28584.1|28584.1|28577.03|28577.03|0
1643382550000|2022-01-28 15:09:10|28594.71|28594.71|28594.71|28594.71|28594.71|28594.71|28594.71|28594.71|0
1643382560000|2022-01-28 15:09:20|28591.17|28591.17|28594.71|28594.71|28594.71|28594.71|28591.17|28591.17|0
1643382570000|2022-01-28 15:09:30|28598.24|28598.24|28591.17|28591.17|28598.24|28598.24|28591.17|28591.17|0
1643382580000|2022-01-28 15:09:40|28612.38|28612.38|28612.38|28612.38|28619.45|28619.45|28605.31|28605.31|0
1643382590000|2022-01-28 15:09:50|28615.91|28615.91|28615.91|28615.91|28619.45|28619.45|28612.38|28612.38|0
1643382600000|2022-01-28 15:10:00|28605.31|28605.31|28605.31|28605.31|28605.31|28605.31|28605.31|28605.31|0
1643382610000|2022-01-28 15:10:10|28608.84|28608.84|28617.12|28617.12|28617.12|28617.12|28608.84|28608.84|0
1643382620000|2022-01-28 15:10:20|28610.05|28610.05|28610.05|28610.05|28610.05|28610.05|28606.51|28606.51|0
1643382630000|2022-01-28 15:10:30|28613.58|28613.58|28613.58|28613.58|28613.58|28613.58|28613.58|28613.58|0
1643382660000|2022-01-28 15:11:00|28610.05|28610.05|28602.98|28602.98|28610.05|28610.05|28602.98|28602.98|0
1643382670000|2022-01-28 15:11:10|28603.39|28603.39|28610.46|28610.46|28610.46|28610.46|28603.39|28603.39|0
1643382680000|2022-01-28 15:11:20|28603.39|28603.39|28610.46|28610.46|28610.46|28610.46|28603.39|28603.39|0
1643382690000|2022-01-28 15:11:30|28599.85|28599.85|28603.39|28603.39|28603.39|28603.39|28599.85|28599.85|0
1643382700000|2022-01-28 15:11:40|28604.59|28604.59|28604.59|28604.59|28604.59|28604.59|28604.59|28604.59|0
1643382710000|2022-01-28 15:11:50|28611.66|28611.66|28611.66|28611.66|28611.66|28611.66|28611.66|28611.66|0
1643382720000|2022-01-28 15:12:00|28615.19|28615.19|28622.26|28622.26|28622.26|28622.26|28615.19|28615.19|0
1643382730000|2022-01-28 15:12:10|28608.12|28608.12|28608.12|28608.12|28615.19|28615.19|28608.12|28608.12|0
1643382750000|2022-01-28 15:12:30|28615.19|28615.19|28608.72|28608.72|28619.33|28619.33|28608.72|28608.72|0
1643382760000|2022-01-28 15:12:40|28608.31|28608.31|28601.24|28601.24|28608.31|28608.31|28601.24|28601.24|0
1643382780000|2022-01-28 15:13:00|28604.78|28604.78|28604.78|28604.78|28608.31|28608.31|28604.78|28604.78|0
1643382790000|2022-01-28 15:13:10|28597.71|28597.71|28586.5|28586.5|28597.71|28597.71|28586.5|28586.5|0
1643382810000|2022-01-28 15:13:30|28582.97|28582.97|28582.97|28582.97|28586.5|28586.5|28582.97|28582.97|0
1643382820000|2022-01-28 15:13:40|28593.57|28593.57|28596.51|28596.51|28596.51|28596.51|28592.97|28592.97|0
1643382830000|2022-01-28 15:13:50|28600.04|28600.04|28600.04|28600.04|28600.04|28600.04|28600.04|28600.04|0
1643382840000|2022-01-28 15:14:00|28603.58|28603.58|28603.99|28603.99|28603.99|28603.99|28603.58|28603.58|0
1643382860000|2022-01-28 15:14:20|28600.45|28600.45|28603.58|28603.58|28603.58|28603.58|28595.69|28595.69|0
1643382870000|2022-01-28 15:14:30|28596.51|28596.51|28596.51|28596.51|28596.51|28596.51|28596.51|28596.51|0
1643382880000|2022-01-28 15:14:40|28597.11|28597.11|28600.64|28600.64|28604.18|28604.18|28597.11|28597.11|0
1643382900000|2022-01-28 15:15:00|28604.18|28604.18|28607.71|28607.71|28607.71|28607.71|28604.18|28604.18|0
1643382910000|2022-01-28 15:15:10|28608.12|28608.12|28611.66|28611.66|28615.19|28615.19|28608.12|28608.12|0
1643382930000|2022-01-28 15:15:30|28622.26|28622.26|28622.26|28622.26|28622.26|28622.26|28622.26|28622.26|0
1643382940000|2022-01-28 15:15:40|28622.86|28622.86|28630.34|28630.34|28630.34|28630.34|28622.86|28622.86|0
1643382970000|2022-01-28 15:16:10|28623.27|28623.27|28616.2|28616.2|28623.27|28623.27|28612.67|28612.67|0
1643382980000|2022-01-28 15:16:20|28623.27|28623.27|28619.74|28619.74|28623.27|28623.27|28619.74|28619.74|0
1643383000000|2022-01-28 15:16:40|28630.34|28630.34|28630.34|28630.34|28630.34|28630.34|28630.34|28630.34|0
1643383010000|2022-01-28 15:16:50|28640.95|28640.95|28640.95|28640.95|28640.95|28640.95|28640.95|28640.95|0
1643383020000|2022-01-28 15:17:00|28644.48|28644.48|28644.48|28644.48|28644.48|28644.48|28644.48|28644.48|0
1643383030000|2022-01-28 15:17:10|28640.95|28640.95|28633.88|28633.88|28640.95|28640.95|28633.88|28633.88|0
1643383050000|2022-01-28 15:17:30|28637.41|28637.41|28633.88|28633.88|28637.41|28637.41|28633.88|28633.88|0
1643383060000|2022-01-28 15:17:40|28630.34|28630.34|28630.34|28630.34|28630.34|28630.34|28626.81|28626.81|0
1643383070000|2022-01-28 15:17:50|28623.27|28623.27|28626.81|28626.81|28626.81|28626.81|28623.27|28623.27|0
1643383090000|2022-01-28 15:18:10|28623.27|28623.27|28623.27|28623.27|28623.27|28623.27|28623.27|28623.27|0
1643383110000|2022-01-28 15:18:30|28630.34|28630.34|28630.34|28630.34|28630.34|28630.34|28630.34|28630.34|0
1643383120000|2022-01-28 15:18:40|28626.81|28626.81|28623.27|28623.27|28626.81|28626.81|28623.27|28623.27|0
1643383170000|2022-01-28 15:19:30|28630.34|28630.34|28626.81|28626.81|28630.34|28630.34|28626.81|28626.81|0
1643383200000|2022-01-28 15:20:00|28630.34|28630.34|28630.75|28630.75|28630.75|28630.75|28630.34|28630.34|0
1643383220000|2022-01-28 15:20:20|28627.22|28627.22|28619.55|28619.55|28627.22|28627.22|28619.55|28619.55|0
1643383230000|2022-01-28 15:20:30|28623.08|28623.08|28623.08|28623.08|28623.08|28623.08|28623.08|28623.08|0
1643383240000|2022-01-28 15:20:40|28626.62|28626.62|28626.62|28626.62|28626.62|28626.62|28626.62|28626.62|0
1643383260000|2022-01-28 15:21:00|28627.22|28627.22|28634.29|28634.29|28637.82|28637.82|28627.22|28627.22|0
1643383270000|2022-01-28 15:21:10|28636.09|28636.09|28636.09|28636.09|28636.09|28636.09|28636.09|28636.09|0
1643383280000|2022-01-28 15:21:20|28639.63|28639.63|28646.69|28646.69|28646.69|28646.69|28639.63|28639.63|0
1643383300000|2022-01-28 15:21:40|28647.18|28647.18|28650.71|28650.71|28650.71|28650.71|28647.18|28647.18|0
1643383310000|2022-01-28 15:21:50|28651.31|28651.31|28651.92|28651.92|28651.92|28651.92|28651.31|28651.31|0
1643383330000|2022-01-28 15:22:10|28655.45|28655.45|28657.91|28657.91|28657.91|28657.91|28655.45|28655.45|0
1643383340000|2022-01-28 15:22:20|28658.51|28658.51|28654.98|28654.98|28662.65|28662.65|28654.37|28654.37|0
1643383350000|2022-01-28 15:22:30|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|28654.37|0
1643383370000|2022-01-28 15:22:50|28657.91|28657.91|28657.91|28657.91|28657.91|28657.91|28657.91|28657.91|0
1643383380000|2022-01-28 15:23:00|28654.37|28654.37|28657.91|28657.91|28657.91|28657.91|28654.37|28654.37|0
1643383390000|2022-01-28 15:23:10|28654.37|28654.37|28643.77|28643.77|28654.37|28654.37|28643.77|28643.77|0
1643383400000|2022-01-28 15:23:20|28636.7|28636.7|28636.1|28636.1|28636.7|28636.7|28636.1|28636.1|0
1643383410000|2022-01-28 15:23:30|28639.63|28639.63|28639.63|28639.63|28639.63|28639.63|28636.1|28636.1|0
1643383420000|2022-01-28 15:23:40|28629.03|28629.03|28636.1|28636.1|28636.1|28636.1|28629.03|28629.03|0
1643383440000|2022-01-28 15:24:00|28636.34|28636.34|28639.88|28639.88|28639.88|28639.88|28636.34|28636.34|0
1643383450000|2022-01-28 15:24:10|28646.95|28646.95|28646.95|28646.95|28646.95|28646.95|28646.95|28646.95|0
1643383460000|2022-01-28 15:24:20|28650.48|28650.48|28650.48|28650.48|28650.48|28650.48|28650.48|28650.48|0
1643383470000|2022-01-28 15:24:30|28646.95|28646.95|28645.31|28645.31|28657.55|28657.55|28645.31|28645.31|0
1643383480000|2022-01-28 15:24:40|28655.91|28655.91|28662.98|28662.98|28662.98|28662.98|28655.91|28655.91|0
1643383500000|2022-01-28 15:25:00|28659.45|28659.45|28652.38|28652.38|28659.45|28659.45|28652.38|28652.38|0
1643383520000|2022-01-28 15:25:20|28655.91|28655.91|28654.71|28654.71|28658.24|28658.24|28651.17|28651.17|0
1643383530000|2022-01-28 15:25:30|28651.17|28651.17|28657.64|28657.64|28657.64|28657.64|28650.57|28650.57|0
1643383560000|2022-01-28 15:26:00|28650.57|28650.57|28651.17|28651.17|28651.17|28651.17|28650.57|28650.57|0
1643383570000|2022-01-28 15:26:10|28647.64|28647.64|28647.04|28647.04|28647.64|28647.64|28647.04|28647.04|0
1643383590000|2022-01-28 15:26:30|28654.11|28654.11|28654.71|28654.71|28654.71|28654.71|28654.11|28654.11|0
1643383610000|2022-01-28 15:26:50|28651.17|28651.17|28647.64|28647.64|28651.17|28651.17|28647.64|28647.64|0
1643383620000|2022-01-28 15:27:00|28648.24|28648.24|28657.11|28657.11|28657.83|28657.83|28648.24|28648.24|0
1643383630000|2022-01-28 15:27:10|28653.57|28653.57|28653.57|28653.57|28653.57|28653.57|28653.57|28653.57|0
1643383640000|2022-01-28 15:27:20|28650.04|28650.04|28650.04|28650.04|28653.57|28653.57|28650.04|28650.04|0
1643383650000|2022-01-28 15:27:30|28649.44|28649.44|28649.44|28649.44|28652.97|28652.97|28649.44|28649.44|0
1643383660000|2022-01-28 15:27:40|28652.97|28652.97|28649.44|28649.44|28652.97|28652.97|28649.44|28649.44|0
1643383670000|2022-01-28 15:27:50|28652.97|28652.97|28652.97|28652.97|28652.97|28652.97|28652.97|28652.97|0
1643383680000|2022-01-28 15:28:00|28642.37|28642.37|28642.37|28642.37|28642.37|28642.37|28642.37|28642.37|0
1643383690000|2022-01-28 15:28:10|28641.96|28641.96|28638.42|28638.42|28641.96|28641.96|28634.89|28634.89|0
1643383700000|2022-01-28 15:28:20|28631.35|28631.35|28631.35|28631.35|28631.35|28631.35|28631.35|28631.35|0
1643383710000|2022-01-28 15:28:30|28634.89|28634.89|28630.75|28630.75|28637.82|28637.82|28630.75|28630.75|0
1643383720000|2022-01-28 15:28:40|28634.29|28634.29|28634.29|28634.29|28634.29|28634.29|28634.29|28634.29|0
1643383730000|2022-01-28 15:28:50|28633.69|28633.69|28629.91|28629.91|28633.69|28633.69|28629.91|28629.91|0
1643383740000|2022-01-28 15:29:00|28636.98|28636.98|28633.44|28633.44|28636.98|28636.98|28633.44|28633.44|0
1643383750000|2022-01-28 15:29:10|28636.98|28636.98|28636.98|28636.98|28636.98|28636.98|28636.98|28636.98|0
1643383770000|2022-01-28 15:29:30|28633.44|28633.44|28636.98|28636.98|28636.98|28636.98|28633.44|28633.44|0
1643383790000|2022-01-28 15:29:50|28640.51|28640.51|28646.86|28646.86|28646.86|28646.86|28640.51|28640.51|0
1643383800000|2022-01-28 15:30:00|28650.4|28650.4|28650.4|28650.4|28653.93|28653.93|28650.4|28650.4|0
1643383820000|2022-01-28 15:30:20|28636.26|28636.26|28643.33|28643.33|28643.33|28643.33|28636.26|28636.26|0
1643383840000|2022-01-28 15:30:40|28650.4|28650.4|28650.4|28650.4|28650.4|28650.4|28646.86|28646.86|0
1643383860000|2022-01-28 15:31:00|28643.33|28643.33|28643.33|28643.33|28646.86|28646.86|28639.79|28639.79|0
1643383900000|2022-01-28 15:31:40|28646.86|28646.86|28650.4|28650.4|28650.4|28650.4|28646.86|28646.86|0
1643383910000|2022-01-28 15:31:50|28653.93|28653.93|28653.93|28653.93|28653.93|28653.93|28653.93|28653.93|0
1643383920000|2022-01-28 15:32:00|28650.4|28650.4|28649.8|28649.8|28650.4|28650.4|28646.86|28646.86|0
1643383940000|2022-01-28 15:32:20|28646.26|28646.26|28642.13|28642.13|28646.26|28646.26|28642.13|28642.13|0
1643383960000|2022-01-28 15:32:40|28645.66|28645.66|28645.66|28645.66|28645.66|28645.66|28645.66|28645.66|0
1643383980000|2022-01-28 15:33:00|28644.84|28644.84|28636.54|28636.54|28644.84|28644.84|28633.83|28633.83|0
1643383990000|2022-01-28 15:33:10|28635.94|28635.94|28635.94|28635.94|28635.94|28635.94|28635.94|28635.94|0
1643384000000|2022-01-28 15:33:20|28628.87|28628.87|28621.8|28621.8|28628.87|28628.87|28618.27|28618.27|0
1643384010000|2022-01-28 15:33:30|28618.27|28618.27|28618.27|28618.27|28618.27|28618.27|28618.27|28618.27|0
1643384030000|2022-01-28 15:33:50|28614.73|28614.73|28614.73|28614.73|28614.73|28614.73|28614.73|28614.73|0
1643384040000|2022-01-28 15:34:00|28618.27|28618.27|28614.13|28614.13|28618.27|28618.27|28610.6|28610.6|0
1643384050000|2022-01-28 15:34:10|28610.6|28610.6|28606.46|28606.46|28610.6|28610.6|28606.46|28606.46|0
1643384060000|2022-01-28 15:34:20|28610|28610|28599.39|28599.39|28610|28610|28599.39|28599.39|0
1643384080000|2022-01-28 15:34:40|28602.93|28602.93|28599.39|28599.39|28606.46|28606.46|28599.39|28599.39|0
1643384100000|2022-01-28 15:35:00|28595.86|28595.86|28592.32|28592.32|28606.46|28606.46|28592.32|28592.32|0
1643384110000|2022-01-28 15:35:10|28595.86|28595.86|28590.27|28590.27|28595.86|28595.86|28584.65|28584.65|0
1643384120000|2022-01-28 15:35:20|28590.87|28590.87|28601.47|28601.47|28601.47|28601.47|28590.87|28590.87|0
1643384130000|2022-01-28 15:35:30|28597.94|28597.94|28605.01|28605.01|28612.08|28612.08|28597.94|28597.94|0
1643384150000|2022-01-28 15:35:50|28612.08|28612.08|28601.47|28601.47|28612.08|28612.08|28601.47|28601.47|0
1643384160000|2022-01-28 15:36:00|28605.01|28605.01|28605.01|28605.01|28605.01|28605.01|28605.01|28605.01|0
1643384170000|2022-01-28 15:36:10|28601.47|28601.47|28615.61|28615.61|28615.61|28615.61|28601.47|28601.47|0
1643384180000|2022-01-28 15:36:20|28608.54|28608.54|28608.54|28608.54|28608.54|28608.54|28608.54|28608.54|0
1643384190000|2022-01-28 15:36:30|28612.08|28612.08|28605.01|28605.01|28612.08|28612.08|28605.01|28605.01|0
1643384200000|2022-01-28 15:36:40|28601.47|28601.47|28597.94|28597.94|28601.47|28601.47|28594.4|28594.4|0
1643384210000|2022-01-28 15:36:50|28590.87|28590.87|28590.87|28590.87|28590.87|28590.87|28587.33|28587.33|0
1643384220000|2022-01-28 15:37:00|28594.4|28594.4|28609.14|28609.14|28609.14|28609.14|28594.4|28594.4|0
1643384230000|2022-01-28 15:37:10|28605.61|28605.61|28605.61|28605.61|28605.61|28605.61|28605.61|28605.61|0
1643384240000|2022-01-28 15:37:20|28609.14|28609.14|28609.14|28609.14|28609.14|28609.14|28609.14|28609.14|0
1643384250000|2022-01-28 15:37:30|28612.68|28612.68|28612.68|28612.68|28612.68|28612.68|28612.68|28612.68|0
1643384260000|2022-01-28 15:37:40|28605.61|28605.61|28609.14|28609.14|28609.14|28609.14|28605.61|28605.61|0
1643384280000|2022-01-28 15:38:00|28598.54|28598.54|28602.07|28602.07|28609.14|28609.14|28598.54|28598.54|0
1643384290000|2022-01-28 15:38:10|28605.61|28605.61|28598.05|28598.05|28605.61|28605.61|28598.05|28598.05|0
1643384300000|2022-01-28 15:38:20|28605.12|28605.12|28605.12|28605.12|28605.12|28605.12|28605.12|28605.12|0
1643384310000|2022-01-28 15:38:30|28608.66|28608.66|28608.66|28608.66|28608.66|28608.66|28601.59|28601.59|0
1643384320000|2022-01-28 15:38:40|28601.59|28601.59|28601.59|28601.59|28601.59|28601.59|28601.59|28601.59|0
1643384340000|2022-01-28 15:39:00|28600.99|28600.99|28604.52|28604.52|28604.52|28604.52|28600.99|28600.99|0
1643384350000|2022-01-28 15:39:10|28597.45|28597.45|28583.31|28583.31|28597.45|28597.45|28583.31|28583.31|0
1643384360000|2022-01-28 15:39:20|28586.85|28586.85|28583.07|28583.07|28590.14|28590.14|28583.07|28583.07|0
1643384370000|2022-01-28 15:39:30|28579.54|28579.54|28579.54|28579.54|28583.07|28583.07|28579.54|28579.54|0
1643384400000|2022-01-28 15:40:00|28576|28576|28575.18|28575.18|28576|28576|28574.77|28574.77|0
1643384410000|2022-01-28 15:40:10|28571.65|28571.65|28571.41|28571.41|28571.65|28571.65|28571.41|28571.41|0
1643384420000|2022-01-28 15:40:20|28560.8|28560.8|28557.27|28557.27|28560.8|28560.8|28557.27|28557.27|0
1643384430000|2022-01-28 15:40:30|28560.8|28560.8|28560.8|28560.8|28560.8|28560.8|28560.8|28560.8|0
1643384450000|2022-01-28 15:40:50|28553.73|28553.73|28553.73|28553.73|28553.73|28553.73|28553.73|28553.73|0
1643384460000|2022-01-28 15:41:00|28557.27|28557.27|28557.27|28557.27|28557.27|28557.27|28557.27|28557.27|0
1643384480000|2022-01-28 15:41:20|28553.73|28553.73|28553.73|28553.73|28553.73|28553.73|28553.73|28553.73|0
1643384490000|2022-01-28 15:41:30|28550.2|28550.2|28553.73|28553.73|28553.73|28553.73|28550.2|28550.2|0
1643384500000|2022-01-28 15:41:40|28553.13|28553.13|28553.13|28553.13|28553.13|28553.13|28549.6|28549.6|0
1643384510000|2022-01-28 15:41:50|28556.67|28556.67|28560.2|28560.2|28560.2|28560.2|28556.67|28556.67|0
1643384520000|2022-01-28 15:42:00|28563.74|28563.74|28556.67|28556.67|28567.27|28567.27|28556.67|28556.67|0
1643384530000|2022-01-28 15:42:10|28549.6|28549.6|28549.6|28549.6|28549.6|28549.6|28549.6|28549.6|0
1643384540000|2022-01-28 15:42:20|28546.06|28546.06|28541.93|28541.93|28546.06|28546.06|28541.93|28541.93|0
1643384550000|2022-01-28 15:42:30|28545.46|28545.46|28545.46|28545.46|28545.46|28545.46|28545.46|28545.46|0
1643384560000|2022-01-28 15:42:40|28541.93|28541.93|28537.19|28537.19|28541.93|28541.93|28536.78|28536.78|0
1643384570000|2022-01-28 15:42:50|28536.37|28536.37|28537.19|28537.19|28537.19|28537.19|28536.37|28536.37|0
1643384590000|2022-01-28 15:43:10|28537.79|28537.79|28544.26|28544.26|28547.79|28547.79|28537.19|28537.19|0
1643384600000|2022-01-28 15:43:20|28537.19|28537.19|28544.26|28544.26|28544.26|28544.26|28537.19|28537.19|0
1643384610000|2022-01-28 15:43:30|28537.19|28537.19|28540.72|28540.72|28540.72|28540.72|28537.19|28537.19|0
1643384620000|2022-01-28 15:43:40|28544.26|28544.26|28540.72|28540.72|28544.26|28544.26|28540.72|28540.72|0
1643384630000|2022-01-28 15:43:50|28544.26|28544.26|28540.72|28540.72|28544.26|28544.26|28540.72|28540.72|0
1643384640000|2022-01-28 15:44:00|28537.19|28537.19|28537.19|28537.19|28537.19|28537.19|28537.19|28537.19|0
1643384650000|2022-01-28 15:44:10|28533.65|28533.65|28533.65|28533.65|28533.65|28533.65|28533.65|28533.65|0
1643384660000|2022-01-28 15:44:20|28530.12|28530.12|28533.05|28533.05|28537.19|28537.19|28529.52|28529.52|0
1643384670000|2022-01-28 15:44:30|28536.59|28536.59|28536.59|28536.59|28536.59|28536.59|28536.59|28536.59|0
1643384680000|2022-01-28 15:44:40|28533.05|28533.05|28529.52|28529.52|28533.05|28533.05|28529.52|28529.52|0
1643384690000|2022-01-28 15:44:50|28533.05|28533.05|28533.05|28533.05|28533.05|28533.05|28533.05|28533.05|0
1643384700000|2022-01-28 15:45:00|28529.52|28529.52|28529.52|28529.52|28529.52|28529.52|28529.52|28529.52|0
1643384710000|2022-01-28 15:45:10|28533.05|28533.05|28533.05|28533.05|28533.05|28533.05|28525.98|28525.98|0
1643384720000|2022-01-28 15:45:20|28529.52|28529.52|28525.98|28525.98|28529.52|28529.52|28525.98|28525.98|0
1643384730000|2022-01-28 15:45:30|28524.78|28524.78|28516.89|28516.89|28524.78|28524.78|28516.89|28516.89|0
1643384740000|2022-01-28 15:45:40|28523.55|28523.55|28521.25|28521.25|28524.78|28524.78|28517.71|28517.71|0
1643384750000|2022-01-28 15:45:50|28521.85|28521.85|28521.85|28521.85|28525.38|28525.38|28518.31|28518.31|0
1643384760000|2022-01-28 15:46:00|28525.38|28525.38|28525.38|28525.38|28525.38|28525.38|28525.38|28525.38|0
1643384770000|2022-01-28 15:46:10|28521.85|28521.85|28521.85|28521.85|28521.85|28521.85|28521.85|28521.85|0
1643384780000|2022-01-28 15:46:20|28518.31|28518.31|28521.85|28521.85|28521.85|28521.85|28518.31|28518.31|0
1643384790000|2022-01-28 15:46:30|28518.31|28518.31|28518.31|28518.31|28518.31|28518.31|28518.31|28518.31|0
1643384800000|2022-01-28 15:46:40|28525.38|28525.38|28521.85|28521.85|28528.92|28528.92|28518.31|28518.31|0
1643384820000|2022-01-28 15:47:00|28525.38|28525.38|28525.38|28525.38|28525.38|28525.38|28525.38|28525.38|0
1643384830000|2022-01-28 15:47:10|28528.92|28528.92|28541.13|28541.13|28541.13|28541.13|28528.92|28528.92|0
1643384850000|2022-01-28 15:47:30|28541.38|28541.38|28548.45|28548.45|28548.45|28548.45|28541.38|28541.38|0
1643384860000|2022-01-28 15:47:40|28551.98|28551.98|28551.98|28551.98|28551.98|28551.98|28551.98|28551.98|0
1643384870000|2022-01-28 15:47:50|28548.45|28548.45|28541.38|28541.38|28548.45|28548.45|28537.84|28537.84|0
1643384880000|2022-01-28 15:48:00|28544.91|28544.91|28537.84|28537.84|28544.91|28544.91|28534.31|28534.31|0
1643384890000|2022-01-28 15:48:10|28534.31|28534.31|28533.7|28533.7|28534.31|28534.31|28533.7|28533.7|0
1643384900000|2022-01-28 15:48:20|28530.17|28530.17|28529.33|28529.33|28530.17|28530.17|28529.33|28529.33|0
1643384910000|2022-01-28 15:48:30|28536.4|28536.4|28536.4|28536.4|28536.4|28536.4|28536.4|28536.4|0
1643384920000|2022-01-28 15:48:40|28532.86|28532.86|28532.86|28532.86|28532.86|28532.86|28529.33|28529.33|0
1643384940000|2022-01-28 15:49:00|28536.4|28536.4|28536.4|28536.4|28536.4|28536.4|28536.4|28536.4|0
1643384960000|2022-01-28 15:49:20|28537|28537|28554.67|28554.67|28554.67|28554.67|28537|28537|0
1643384970000|2022-01-28 15:49:30|28558.21|28558.21|28569.41|28569.41|28569.41|28569.41|28558.21|28558.21|0
1643384980000|2022-01-28 15:49:40|28570.14|28570.14|28578.03|28578.03|28578.03|28578.03|28559.53|28559.53|0
1643384990000|2022-01-28 15:49:50|28574.49|28574.49|28574.49|28574.49|28574.49|28574.49|28574.49|28574.49|0
1643385000000|2022-01-28 15:50:00|28574.98|28574.98|28581.64|28581.64|28589.12|28589.12|28574.98|28574.98|0
1643385010000|2022-01-28 15:50:10|28574.57|28574.57|28574.57|28574.57|28574.57|28574.57|28574.57|28574.57|0
1643385020000|2022-01-28 15:50:20|28581.64|28581.64|28588.71|28588.71|28588.71|28588.71|28581.64|28581.64|0
1643385030000|2022-01-28 15:50:30|28585.17|28585.17|28606.38|28606.38|28606.38|28606.38|28585.17|28585.17|0
1643385040000|2022-01-28 15:50:40|28595.78|28595.78|28585.17|28585.17|28595.78|28595.78|28585.17|28585.17|0
1643385050000|2022-01-28 15:50:50|28589.31|28589.31|28589.31|28589.31|28589.31|28589.31|28589.31|28589.31|0
1643385060000|2022-01-28 15:51:00|28592.84|28592.84|28592.84|28592.84|28592.84|28592.84|28592.84|28592.84|0
1643385070000|2022-01-28 15:51:10|28585.77|28585.77|28585.77|28585.77|28585.77|28585.77|28585.77|28585.77|0
1643385080000|2022-01-28 15:51:20|28586.02|28586.02|28586.26|28586.26|28586.26|28586.26|28586.02|28586.02|0
1643385090000|2022-01-28 15:51:30|28593.93|28593.93|28593.33|28593.33|28593.93|28593.93|28593.33|28593.33|0
1643385110000|2022-01-28 15:51:50|28600.4|28600.4|28589.79|28589.79|28600.4|28600.4|28589.79|28589.79|0
1643385120000|2022-01-28 15:52:00|28593.33|28593.33|28593.33|28593.33|28593.33|28593.33|28593.33|28593.33|0
1643385140000|2022-01-28 15:52:20|28596.86|28596.86|28596.86|28596.86|28596.86|28596.86|28596.86|28596.86|0
1643385150000|2022-01-28 15:52:30|28589.79|28589.79|28582.72|28582.72|28589.79|28589.79|28582.72|28582.72|0
1643385160000|2022-01-28 15:52:40|28589.79|28589.79|28593.33|28593.33|28593.33|28593.33|28589.79|28589.79|0
1643385170000|2022-01-28 15:52:50|28593.74|28593.74|28597.27|28597.27|28597.27|28597.27|28593.74|28593.74|0
1643385180000|2022-01-28 15:53:00|28596.86|28596.86|28601|28601|28601|28601|28596.86|28596.86|0
1643385190000|2022-01-28 15:53:10|28604.53|28604.53|28608.07|28608.07|28608.07|28608.07|28604.53|28604.53|0
1643385210000|2022-01-28 15:53:30|28622.21|28622.21|28622.21|28622.21|28622.21|28622.21|28622.21|28622.21|0
1643385220000|2022-01-28 15:53:40|28625.74|28625.74|28625.74|28625.74|28625.74|28625.74|28625.74|28625.74|0
1643385230000|2022-01-28 15:53:50|28629.28|28629.28|28611.6|28611.6|28629.28|28629.28|28608.07|28608.07|0
1643385250000|2022-01-28 15:54:10|28615.14|28615.14|28629.28|28629.28|28629.28|28629.28|28615.14|28615.14|0
1643385270000|2022-01-28 15:54:30|28630.48|28630.48|28641.08|28641.08|28641.08|28641.08|28630.48|28630.48|0
1643385300000|2022-01-28 15:55:00|28644.62|28644.62|28626.94|28626.94|28644.62|28644.62|28616.34|28616.34|0
1643385310000|2022-01-28 15:55:10|28619.87|28619.87|28629.88|28629.88|28629.88|28629.88|28619.27|28619.27|0
1643385330000|2022-01-28 15:55:30|28633.41|28633.41|28622.81|28622.81|28636.95|28636.95|28622.81|28622.81|0
1643385340000|2022-01-28 15:55:40|28633.41|28633.41|28633.41|28633.41|28633.41|28633.41|28633.41|28633.41|0
1643385350000|2022-01-28 15:55:50|28640.48|28640.48|28640.48|28640.48|28640.48|28640.48|28640.48|28640.48|0
1643385360000|2022-01-28 15:56:00|28633.41|28633.41|28629.88|28629.88|28633.41|28633.41|28629.88|28629.88|0
1643385370000|2022-01-28 15:56:10|28626.34|28626.34|28626.34|28626.34|28629.88|28629.88|28622.81|28622.81|0
1643385390000|2022-01-28 15:56:30|28619.27|28619.27|28615.74|28615.74|28619.27|28619.27|28615.74|28615.74|0
1643385400000|2022-01-28 15:56:40|28622.81|28622.81|28612.2|28612.2|28626.34|28626.34|28612.2|28612.2|0
1643385410000|2022-01-28 15:56:50|28605.13|28605.13|28605.13|28605.13|28605.13|28605.13|28605.13|28605.13|0
1643385420000|2022-01-28 15:57:00|28598.06|28598.06|28596.83|28596.83|28598.06|28598.06|28596.83|28596.83|0
1643385430000|2022-01-28 15:57:10|28607.44|28607.44|28610.97|28610.97|28610.97|28610.97|28607.44|28607.44|0
1643385440000|2022-01-28 15:57:20|28607.44|28607.44|28607.44|28607.44|28607.44|28607.44|28607.44|28607.44|0
1643385450000|2022-01-28 15:57:30|28610.97|28610.97|28618.64|28618.64|28618.64|28618.64|28607.44|28607.44|0
1643385460000|2022-01-28 15:57:40|28611.57|28611.57|28603.9|28603.9|28611.57|28611.57|28603.9|28603.9|0
1643385470000|2022-01-28 15:57:50|28607.44|28607.44|28603.9|28603.9|28610.97|28610.97|28603.9|28603.9|0
1643385480000|2022-01-28 15:58:00|28614.51|28614.51|28618.04|28618.04|28618.04|28618.04|28614.51|28614.51|0
1643385490000|2022-01-28 15:58:10|28614.51|28614.51|28614.51|28614.51|28614.51|28614.51|28614.51|28614.51|0
1643385500000|2022-01-28 15:58:20|28610.97|28610.97|28607.44|28607.44|28614.51|28614.51|28603.9|28603.9|0
1643385520000|2022-01-28 15:58:40|28618.04|28618.04|28618.04|28618.04|28618.04|28618.04|28618.04|28618.04|0
1643385530000|2022-01-28 15:58:50|28614.51|28614.51|28614.51|28614.51|28614.51|28614.51|28614.51|28614.51|0
1643385540000|2022-01-28 15:59:00|28610.97|28610.97|28614.51|28614.51|28614.51|28614.51|28610.97|28610.97|0
1643385550000|2022-01-28 15:59:10|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|28625.11|0
1643385570000|2022-01-28 15:59:30|28628.65|28628.65|28610.97|28610.97|28628.65|28628.65|28610.97|28610.97|0
1643385580000|2022-01-28 15:59:40|28611.38|28611.38|28607.85|28607.85|28611.38|28611.38|28607.85|28607.85|0
1643385600000|2022-01-28 16:00:00|28611.38|28611.38|28611.38|28611.38|28611.38|28611.38|28607.85|28607.85|0
1643385610000|2022-01-28 16:00:10|28621.99|28621.99|28611.38|28611.38|28621.99|28621.99|28611.38|28611.38|0
1643385620000|2022-01-28 16:00:20|28621.99|28621.99|28621.99|28621.99|28621.99|28621.99|28621.99|28621.99|0
1643385630000|2022-01-28 16:00:30|28611.38|28611.38|28618.45|28618.45|28618.45|28618.45|28611.38|28611.38|0
1643385640000|2022-01-28 16:00:40|28617.85|28617.85|28606.65|28606.65|28617.85|28617.85|28606.65|28606.65|0
1643385650000|2022-01-28 16:00:50|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|28617.25|0
1643385660000|2022-01-28 16:01:00|28624.32|28624.32|28624.32|28624.32|28624.32|28624.32|28617.25|28617.25|0
1643385680000|2022-01-28 16:01:20|28617.25|28617.25|28613.72|28613.72|28617.25|28617.25|28613.72|28613.72|0
1643385690000|2022-01-28 16:01:30|28610.18|28610.18|28610.18|28610.18|28610.18|28610.18|28606.65|28606.65|0
1643385700000|2022-01-28 16:01:40|28606.65|28606.65|28606.65|28606.65|28606.65|28606.65|28606.65|28606.65|0
1643385710000|2022-01-28 16:01:50|28610.18|28610.18|28610.18|28610.18|28610.18|28610.18|28610.18|28610.18|0
1643385720000|2022-01-28 16:02:00|28606.65|28606.65|28610.18|28610.18|28610.18|28610.18|28606.65|28606.65|0
1643385730000|2022-01-28 16:02:10|28603.11|28603.11|28599.58|28599.58|28603.11|28603.11|28599.58|28599.58|0
1643385740000|2022-01-28 16:02:20|28603.11|28603.11|28603.11|28603.11|28603.11|28603.11|28603.11|28603.11|0
1643385750000|2022-01-28 16:02:30|28599.58|28599.58|28606.65|28606.65|28606.65|28606.65|28599.58|28599.58|0
1643385760000|2022-01-28 16:02:40|28603.11|28603.11|28603.11|28603.11|28603.11|28603.11|28599.58|28599.58|0
1643385770000|2022-01-28 16:02:50|28603.6|28603.6|28610.67|28610.67|28610.67|28610.67|28600.06|28600.06|0
1643385780000|2022-01-28 16:03:00|28607.13|28607.13|28592.99|28592.99|28610.67|28610.67|28592.99|28592.99|0
1643385800000|2022-01-28 16:03:20|28596.53|28596.53|28596.53|28596.53|28596.53|28596.53|28596.53|28596.53|0
1643385810000|2022-01-28 16:03:30|28600.06|28600.06|28600.06|28600.06|28600.06|28600.06|28600.06|28600.06|0
1643385830000|2022-01-28 16:03:50|28603.6|28603.6|28610.67|28610.67|28610.67|28610.67|28603.6|28603.6|0
1643385840000|2022-01-28 16:04:00|28607.13|28607.13|28589.46|28589.46|28607.13|28607.13|28585.92|28585.92|0
1643385850000|2022-01-28 16:04:10|28596.53|28596.53|28596.53|28596.53|28596.53|28596.53|28596.53|28596.53|0
1643385860000|2022-01-28 16:04:20|28585.92|28585.92|28592.99|28592.99|28592.99|28592.99|28585.92|28585.92|0
1643385880000|2022-01-28 16:04:40|28596.53|28596.53|28592.99|28592.99|28603.6|28603.6|28589.46|28589.46|0
1643385890000|2022-01-28 16:04:50|28596.53|28596.53|28592.99|28592.99|28596.53|28596.53|28592.99|28592.99|0
1643385900000|2022-01-28 16:05:00|28596.53|28596.53|28603.6|28603.6|28603.6|28603.6|28592.99|28592.99|0
1643385910000|2022-01-28 16:05:10|28596.53|28596.53|28600.06|28600.06|28600.06|28600.06|28596.53|28596.53|0
1643385930000|2022-01-28 16:05:30|28603.6|28603.6|28600.06|28600.06|28603.6|28603.6|28596.53|28596.53|0
1643385950000|2022-01-28 16:05:50|28607.13|28607.13|28607.13|28607.13|28607.13|28607.13|28607.13|28607.13|0
1643385960000|2022-01-28 16:06:00|28600.06|28600.06|28592.99|28592.99|28600.06|28600.06|28592.99|28592.99|0
1643385970000|2022-01-28 16:06:10|28596.53|28596.53|28596.53|28596.53|28596.53|28596.53|28596.53|28596.53|0
1643385980000|2022-01-28 16:06:20|28595.93|28595.93|28606.53|28606.53|28606.53|28606.53|28595.93|28595.93|0
1643385990000|2022-01-28 16:06:30|28610.07|28610.07|28611.08|28611.08|28611.49|28611.49|28610.07|28610.07|0
1643386000000|2022-01-28 16:06:40|28607.54|28607.54|28611.08|28611.08|28611.08|28611.08|28607.54|28607.54|0
1643386010000|2022-01-28 16:06:50|28604.01|28604.01|28604.01|28604.01|28604.01|28604.01|28604.01|28604.01|0
1643386020000|2022-01-28 16:07:00|28611.08|28611.08|28607.54|28607.54|28611.08|28611.08|28604.01|28604.01|0
1643386050000|2022-01-28 16:07:30|28604.01|28604.01|28611.08|28611.08|28611.08|28611.08|28604.01|28604.01|0
1643386060000|2022-01-28 16:07:40|28607.54|28607.54|28607.54|28607.54|28611.08|28611.08|28604.01|28604.01|0
1643386070000|2022-01-28 16:07:50|28608.36|28608.36|28607.95|28607.95|28608.36|28608.36|28607.95|28607.95|0
1643386080000|2022-01-28 16:08:00|28604.42|28604.42|28604.42|28604.42|28604.42|28604.42|28604.42|28604.42|0
1643386100000|2022-01-28 16:08:20|28607.95|28607.95|28607.95|28607.95|28607.95|28607.95|28607.95|28607.95|0
1643386110000|2022-01-28 16:08:30|28604.42|28604.42|28604.42|28604.42|28604.42|28604.42|28604.42|28604.42|0
1643386120000|2022-01-28 16:08:40|28607.95|28607.95|28608.55|28608.55|28608.55|28608.55|28607.95|28607.95|0
1643386140000|2022-01-28 16:09:00|28608.79|28608.79|28608.79|28608.79|28608.79|28608.79|28608.79|28608.79|0
1643386150000|2022-01-28 16:09:10|28612.33|28612.33|28612.33|28612.33|28612.33|28612.33|28612.33|28612.33|0
1643386160000|2022-01-28 16:09:20|28613.15|28613.15|28609.2|28609.2|28613.15|28613.15|28609.2|28609.2|0
1643386170000|2022-01-28 16:09:30|28609.45|28609.45|28612.98|28612.98|28612.98|28612.98|28609.45|28609.45|0
1643386180000|2022-01-28 16:09:40|28609.45|28609.45|28609.45|28609.45|28612.98|28612.98|28609.45|28609.45|0
1643386190000|2022-01-28 16:09:50|28605.91|28605.91|28605.91|28605.91|28605.91|28605.91|28605.91|28605.91|0
1643386200000|2022-01-28 16:10:00|28602.38|28602.38|28602.06|28602.06|28602.38|28602.38|28601.89|28601.89|0
1643386210000|2022-01-28 16:10:10|28598.52|28598.52|28598.52|28598.52|28598.52|28598.52|28598.52|28598.52|0
1643386220000|2022-01-28 16:10:20|28602.06|28602.06|28606.41|28606.41|28606.41|28606.41|28602.06|28602.06|0
1643386230000|2022-01-28 16:10:30|28609.95|28609.95|28609.95|28609.95|28609.95|28609.95|28609.95|28609.95|0
1643386240000|2022-01-28 16:10:40|28613.48|28613.48|28613.48|28613.48|28613.48|28613.48|28613.48|28613.48|0
1643386260000|2022-01-28 16:11:00|28609.95|28609.95|28609.95|28609.95|28609.95|28609.95|28609.95|28609.95|0
1643386280000|2022-01-28 16:11:20|28613.48|28613.48|28613.48|28613.48|28613.48|28613.48|28613.48|28613.48|0
1643386300000|2022-01-28 16:11:40|28609.95|28609.95|28609.95|28609.95|28609.95|28609.95|28609.95|28609.95|0
1643386310000|2022-01-28 16:11:50|28613.48|28613.48|28613.73|28613.73|28613.73|28613.73|28606.66|28606.66|0
1643386320000|2022-01-28 16:12:00|28610.19|28610.19|28624.33|28624.33|28627.87|28627.87|28606.66|28606.66|0
1643386330000|2022-01-28 16:12:10|28627.87|28627.87|28634.94|28634.94|28638.47|28638.47|28624.33|28624.33|0
1643386340000|2022-01-28 16:12:20|28638.47|28638.47|28624.33|28624.33|28638.47|28638.47|28624.33|28624.33|0
1643386350000|2022-01-28 16:12:30|28620.8|28620.8|28627.87|28627.87|28634.94|28634.94|28617.26|28617.26|0
1643386360000|2022-01-28 16:12:40|28631.4|28631.4|28631.4|28631.4|28631.4|28631.4|28631.4|28631.4|0
1643386370000|2022-01-28 16:12:50|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|0
1643386380000|2022-01-28 16:13:00|28635.35|28635.35|28631.81|28631.81|28635.35|28635.35|28631.81|28631.81|0
1643386400000|2022-01-28 16:13:20|28628.28|28628.28|28628.28|28628.28|28631.81|28631.81|28628.28|28628.28|0
1643386430000|2022-01-28 16:13:50|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|28631.81|0
1643386440000|2022-01-28 16:14:00|28628.28|28628.28|28635.35|28635.35|28635.35|28635.35|28628.28|28628.28|0
1643386450000|2022-01-28 16:14:10|28638.88|28638.88|28638.88|28638.88|28638.88|28638.88|28635.35|28635.35|0
1643386460000|2022-01-28 16:14:20|28635.35|28635.35|28638.88|28638.88|28638.88|28638.88|28635.35|28635.35|0
1643386480000|2022-01-28 16:14:40|28635.35|28635.35|28638.88|28638.88|28638.88|28638.88|28635.35|28635.35|0
1643386490000|2022-01-28 16:14:50|28642.41|28642.41|28641.81|28641.81|28642.41|28642.41|28641.81|28641.81|0
1643386500000|2022-01-28 16:15:00|28645.35|28645.35|28637.87|28637.87|28652.42|28652.42|28637.87|28637.87|0
1643386510000|2022-01-28 16:15:10|28634.33|28634.33|28630.8|28630.8|28634.33|28634.33|28630.8|28630.8|0
1643386520000|2022-01-28 16:15:20|28627.26|28627.26|28613.13|28613.13|28627.26|28627.26|28613.13|28613.13|0
1643386530000|2022-01-28 16:15:30|28616.66|28616.66|28616.66|28616.66|28616.66|28616.66|28616.66|28616.66|0
1643386540000|2022-01-28 16:15:40|28620.19|28620.19|28620.19|28620.19|28620.19|28620.19|28620.19|28620.19|0
1643386560000|2022-01-28 16:16:00|28623.73|28623.73|28630.8|28630.8|28630.8|28630.8|28623.73|28623.73|0
1643386570000|2022-01-28 16:16:10|28631.21|28631.21|28621.42|28621.42|28632.03|28632.03|28621.42|28621.42|0
1643386610000|2022-01-28 16:16:50|28628.49|28628.49|28629.5|28629.5|28629.5|28629.5|28628.49|28628.49|0
1643386620000|2022-01-28 16:17:00|28647.18|28647.18|28647.18|28647.18|28647.18|28647.18|28647.18|28647.18|0
1643386630000|2022-01-28 16:17:10|28647.78|28647.78|28637.18|28637.18|28647.78|28647.78|28637.18|28637.18|0
1643386640000|2022-01-28 16:17:20|28633.64|28633.64|28640.71|28640.71|28640.71|28640.71|28633.64|28633.64|0
1643386650000|2022-01-28 16:17:30|28637.18|28637.18|28637.18|28637.18|28637.18|28637.18|28637.18|28637.18|0
1643386660000|2022-01-28 16:17:40|28644.25|28644.25|28644.49|28644.49|28644.49|28644.49|28644.25|28644.25|0
1643386670000|2022-01-28 16:17:50|28651.56|28651.56|28651.56|28651.56|28651.56|28651.56|28651.56|28651.56|0
1643386680000|2022-01-28 16:18:00|28658.63|28658.63|28651.97|28651.97|28659.04|28659.04|28651.97|28651.97|0
1643386690000|2022-01-28 16:18:10|28655.5|28655.5|28648.43|28648.43|28655.5|28655.5|28648.43|28648.43|0
1643386700000|2022-01-28 16:18:20|28659.04|28659.04|28652.57|28652.57|28659.04|28659.04|28648.43|28648.43|0
1643386710000|2022-01-28 16:18:30|28649.03|28649.03|28649.03|28649.03|28649.03|28649.03|28649.03|28649.03|0
1643386720000|2022-01-28 16:18:40|28652.57|28652.57|28645.5|28645.5|28652.57|28652.57|28638.43|28638.43|0
1643386730000|2022-01-28 16:18:50|28638.43|28638.43|28638.02|28638.02|28638.43|28638.43|28638.02|28638.02|0
1643386740000|2022-01-28 16:19:00|28634.48|28634.48|28634.07|28634.07|28641.55|28641.55|28634.07|28634.07|0
1643386750000|2022-01-28 16:19:10|28633.66|28633.66|28633.66|28633.66|28633.66|28633.66|28633.66|28633.66|0
1643386760000|2022-01-28 16:19:20|28640.73|28640.73|28651.34|28651.34|28651.34|28651.34|28640.73|28640.73|0
1643386770000|2022-01-28 16:19:30|28644.27|28644.27|28644.51|28644.51|28644.51|28644.51|28644.27|28644.27|0
1643386780000|2022-01-28 16:19:40|28648.05|28648.05|28648.05|28648.05|28648.05|28648.05|28648.05|28648.05|0
1643386790000|2022-01-28 16:19:50|28651.58|28651.58|28651.58|28651.58|28655.12|28655.12|28651.58|28651.58|0
1643386800000|2022-01-28 16:20:00|28648.05|28648.05|28648.05|28648.05|28648.05|28648.05|28648.05|28648.05|0
1643386810000|2022-01-28 16:20:10|28651.58|28651.58|28648.05|28648.05|28651.58|28651.58|28648.05|28648.05|0
1643386820000|2022-01-28 16:20:20|28647.8|28647.8|28644.27|28644.27|28647.8|28647.8|28637.2|28637.2|0
1643386830000|2022-01-28 16:20:30|28644.68|28644.68|28644.68|28644.68|28644.68|28644.68|28644.68|28644.68|0
1643386840000|2022-01-28 16:20:40|28641.14|28641.14|28648.21|28648.21|28648.21|28648.21|28641.14|28641.14|0
1643386850000|2022-01-28 16:20:50|28644.44|28644.44|28636.16|28636.16|28644.44|28644.44|28636.16|28636.16|0
1643386860000|2022-01-28 16:21:00|28643.23|28643.23|28646.77|28646.77|28646.77|28646.77|28639.7|28639.7|0
1643386870000|2022-01-28 16:21:10|28643.23|28643.23|28646.77|28646.77|28646.77|28646.77|28643.23|28643.23|0
1643386880000|2022-01-28 16:21:20|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|28643.23|0
1643386890000|2022-01-28 16:21:30|28639.7|28639.7|28643.23|28643.23|28643.23|28643.23|28639.7|28639.7|0
1643386900000|2022-01-28 16:21:40|28639.7|28639.7|28639.29|28639.29|28639.7|28639.7|28635.75|28635.75|0
1643386910000|2022-01-28 16:21:50|28632.22|28632.22|28632.22|28632.22|28635.75|28635.75|28632.22|28632.22|0
1643386920000|2022-01-28 16:22:00|28635.75|28635.75|28625.15|28625.15|28639.29|28639.29|28625.15|28625.15|0
1643386930000|2022-01-28 16:22:10|28628.69|28628.69|28632.22|28632.22|28632.22|28632.22|28628.69|28628.69|0
1643386950000|2022-01-28 16:22:30|28631.81|28631.81|28624.74|28624.74|28631.81|28631.81|28624.74|28624.74|0
1643386960000|2022-01-28 16:22:40|28628.28|28628.28|28628.28|28628.28|28628.28|28628.28|28628.28|28628.28|0
1643386970000|2022-01-28 16:22:50|28624.74|28624.74|28628.28|28628.28|28628.28|28628.28|28624.74|28624.74|0
1643386980000|2022-01-28 16:23:00|28635.35|28635.35|28631.81|28631.81|28638.88|28638.88|28624.14|28624.14|0
1643386990000|2022-01-28 16:23:10|28628.28|28628.28|28628.28|28628.28|28631.81|28631.81|28624.74|28624.74|0
1643387010000|2022-01-28 16:23:30|28627.67|28627.67|28627.67|28627.67|28627.67|28627.67|28620.6|28620.6|0
1643387020000|2022-01-28 16:23:40|28624.14|28624.14|28624.14|28624.14|28624.14|28624.14|28624.14|28624.14|0
1643387030000|2022-01-28 16:23:50|28627.67|28627.67|28631.21|28631.21|28631.21|28631.21|28627.67|28627.67|0
1643387040000|2022-01-28 16:24:00|28624.14|28624.14|28624.14|28624.14|28631.21|28631.21|28620.6|28620.6|0
1643387050000|2022-01-28 16:24:10|28620.6|28620.6|28631.21|28631.21|28631.21|28631.21|28620.6|28620.6|0
1643387060000|2022-01-28 16:24:20|28634.74|28634.74|28634.74|28634.74|28634.74|28634.74|28634.74|28634.74|0
1643387070000|2022-01-28 16:24:30|28638.28|28638.28|28638.28|28638.28|28638.28|28638.28|28638.28|28638.28|0
1643387080000|2022-01-28 16:24:40|28634.74|28634.74|28634.74|28634.74|28634.74|28634.74|28634.74|28634.74|0
1643387090000|2022-01-28 16:24:50|28638.28|28638.28|28638.28|28638.28|28638.28|28638.28|28638.28|28638.28|0
1643387100000|2022-01-28 16:25:00|28634.74|28634.74|28641.81|28641.81|28641.81|28641.81|28631.21|28631.21|0
1643387120000|2022-01-28 16:25:20|28638.28|28638.28|28638.28|28638.28|28638.28|28638.28|28638.28|28638.28|0
1643387130000|2022-01-28 16:25:30|28645.35|28645.35|28648.88|28648.88|28648.88|28648.88|28645.35|28645.35|0
1643387140000|2022-01-28 16:25:40|28655.95|28655.95|28655.95|28655.95|28655.95|28655.95|28652.42|28652.42|0
1643387150000|2022-01-28 16:25:50|28656.2|28656.2|28656.2|28656.2|28656.2|28656.2|28649.13|28649.13|0
1643387170000|2022-01-28 16:26:10|28659.73|28659.73|28659.73|28659.73|28659.73|28659.73|28659.73|28659.73|0
1643387180000|2022-01-28 16:26:20|28660.33|28660.33|28667.16|28667.16|28667.16|28667.16|28660.09|28660.09|0
1643387200000|2022-01-28 16:26:40|28667.76|28667.76|28674.83|28674.83|28678.36|28678.36|28667.76|28667.76|0
1643387210000|2022-01-28 16:26:50|28675.24|28675.24|28675.24|28675.24|28675.24|28675.24|28675.24|28675.24|0
1643387220000|2022-01-28 16:27:00|28671.7|28671.7|28671.7|28671.7|28675.24|28675.24|28671.7|28671.7|0
1643387240000|2022-01-28 16:27:20|28668.17|28668.17|28661.7|28661.7|28668.17|28668.17|28657.57|28657.57|0
1643387250000|2022-01-28 16:27:30|28659.93|28659.93|28659.97|28659.97|28659.97|28659.97|28658.17|28658.17|0
1643387270000|2022-01-28 16:27:50|28663.5|28663.5|28662.53|28662.53|28663.5|28663.5|28661.33|28661.33|0
1643387280000|2022-01-28 16:28:00|28664.3|28664.3|28663.09|28663.09|28664.3|28664.3|28659.56|28659.56|0
1643387290000|2022-01-28 16:28:10|28662.68|28662.68|28658.55|28658.55|28662.68|28662.68|28647.94|28647.94|0
1643387300000|2022-01-28 16:28:20|28651.48|28651.48|28662.08|28662.08|28662.08|28662.08|28651.48|28651.48|0
1643387310000|2022-01-28 16:28:30|28663.85|28663.85|28663.85|28663.85|28663.85|28663.85|28663.85|28663.85|0
1643387320000|2022-01-28 16:28:40|28662.08|28662.08|28658.55|28658.55|28665.62|28665.62|28658.55|28658.55|0
1643387330000|2022-01-28 16:28:50|28657.95|28657.95|28654|28654|28657.95|28657.95|28654|28654|0
1643387340000|2022-01-28 16:29:00|28646.93|28646.93|28632.38|28632.38|28646.93|28646.93|28632.38|28632.38|0
1643387350000|2022-01-28 16:29:10|28628.85|28628.85|28631.97|28631.97|28631.97|28631.97|28624.9|28624.9|0
1643387360000|2022-01-28 16:29:20|28628.44|28628.44|28628.44|28628.44|28628.44|28628.44|28621.37|28621.37|0
1643387370000|2022-01-28 16:29:30|28621.37|28621.37|28619.04|28619.04|28629.64|28629.64|28619.04|28619.04|0
1643387380000|2022-01-28 16:29:40|28626.11|28626.11|28619.04|28619.04|28626.11|28626.11|28611.36|28611.36|0
1643387390000|2022-01-28 16:29:50|28619.64|28619.64|28626.71|28626.71|28626.71|28626.71|28619.64|28619.64|0
1643616900000|2022-01-31 08:15:00|28770.41|28770.41|28785.78|28785.78|28785.78|28785.78|28770.41|28770.41|0
1643616910000|2022-01-31 08:15:10|28796.39|28796.39|28796.39|28796.39|28796.39|28796.39|28796.39|28796.39|0
1643616920000|2022-01-31 08:15:20|28799.39|28799.39|28799.39|28799.39|28799.39|28799.39|28799.39|28799.39|0
1643616930000|2022-01-31 08:15:30|28820.6|28820.6|28820.6|28820.6|28820.6|28820.6|28820.6|28820.6|0
1643616940000|2022-01-31 08:15:40|28831.21|28831.21|28831.21|28831.21|28831.21|28831.21|28831.21|28831.21|0
1643616950000|2022-01-31 08:15:50|28831.81|28831.81|28832.22|28832.22|28832.22|28832.22|28831.81|28831.81|0
1643616970000|2022-01-31 08:16:10|28825.15|28825.15|28842.82|28842.82|28842.82|28842.82|28825.15|28825.15|0
1643616980000|2022-01-31 08:16:20|28843.64|28843.64|28843.64|28843.64|28843.64|28843.64|28843.64|28843.64|0
1643616990000|2022-01-31 08:16:30|28840.11|28840.11|28828.9|28828.9|28840.11|28840.11|28828.9|28828.9|0
1643617000000|2022-01-31 08:16:40|28825.36|28825.36|28825.36|28825.36|28825.36|28825.36|28825.36|28825.36|0
1643617010000|2022-01-31 08:16:50|28821.83|28821.83|28814.76|28814.76|28821.83|28821.83|28814.76|28814.76|0
1643617030000|2022-01-31 08:17:10|28818.29|28818.29|28818.29|28818.29|28818.29|28818.29|28818.29|28818.29|0
1643617040000|2022-01-31 08:17:20|28821.83|28821.83|28806.49|28806.49|28821.83|28821.83|28806.49|28806.49|0
1643617050000|2022-01-31 08:17:30|28806.73|28806.73|28806.73|28806.73|28806.73|28806.73|28806.73|28806.73|0
1643617060000|2022-01-31 08:17:40|28820.87|28820.87|28820.87|28820.87|28820.87|28820.87|28820.87|28820.87|0
1643617070000|2022-01-31 08:17:50|28824.41|28824.41|28824.41|28824.41|28831.47|28831.47|28824.41|28824.41|0
1643617080000|2022-01-31 08:18:00|28824.16|28824.16|28822.93|28822.93|28824.16|28824.16|28822.93|28822.93|0
1643617090000|2022-01-31 08:18:10|28815.86|28815.86|28812.33|28812.33|28815.86|28815.86|28812.33|28812.33|0
1643617100000|2022-01-31 08:18:20|28811.13|28811.13|28811.73|28811.73|28811.73|28811.73|28811.13|28811.13|0
1643617110000|2022-01-31 08:18:30|28822.33|28822.33|28822.33|28822.33|28822.33|28822.33|28822.33|28822.33|0
1643617130000|2022-01-31 08:18:50|28823.15|28823.15|28823.15|28823.15|28823.15|28823.15|28823.15|28823.15|0
1643617140000|2022-01-31 08:19:00|28840.83|28840.83|28840.83|28840.83|28840.83|28840.83|28840.83|28840.83|0
1643617150000|2022-01-31 08:19:10|28841.43|28841.43|28848.5|28848.5|28852.03|28852.03|28841.43|28841.43|0
1643617170000|2022-01-31 08:19:30|28844.96|28844.96|28837.89|28837.89|28844.96|28844.96|28837.89|28837.89|0
1643617200000|2022-01-31 08:20:00|28837.07|28837.07|28836.66|28836.66|28837.07|28837.07|28836.66|28836.66|0
1643617210000|2022-01-31 08:20:10|28840.2|28840.2|28836.66|28836.66|28840.2|28840.2|28836.66|28836.66|0
1643617220000|2022-01-31 08:20:20|28829.59|28829.59|28826.06|28826.06|28829.59|28829.59|28826.06|28826.06|0
1643617230000|2022-01-31 08:20:30|28836.66|28836.66|28847.27|28847.27|28847.27|28847.27|28836.66|28836.66|0
1643617240000|2022-01-31 08:20:40|28840.2|28840.2|28840.2|28840.2|28840.2|28840.2|28840.2|28840.2|0
1643617260000|2022-01-31 08:21:00|28872.01|28872.01|28864.94|28864.94|28872.01|28872.01|28864.94|28864.94|0
1643617270000|2022-01-31 08:21:10|28868.48|28868.48|28872.01|28872.01|28872.01|28872.01|28868.48|28868.48|0
1643617290000|2022-01-31 08:21:30|28864.94|28864.94|28864.94|28864.94|28864.94|28864.94|28864.94|28864.94|0
1643617310000|2022-01-31 08:21:50|28865.18|28865.18|28886.15|28886.15|28886.15|28886.15|28865.18|28865.18|0
1643617320000|2022-01-31 08:22:00|28887.95|28887.95|28895.02|28895.02|28895.02|28895.02|28887.95|28887.95|0
1643617340000|2022-01-31 08:22:20|28919.77|28919.77|28919.77|28919.77|28919.77|28919.77|28919.77|28919.77|0
1643617350000|2022-01-31 08:22:30|28926.84|28926.84|28926.84|28926.84|28926.84|28926.84|28926.84|28926.84|0
1643617360000|2022-01-31 08:22:40|28923.3|28923.3|28923.3|28923.3|28923.3|28923.3|28923.3|28923.3|0
1643617370000|2022-01-31 08:22:50|28919.77|28919.77|28919.77|28919.77|28919.77|28919.77|28919.77|28919.77|0
1643617390000|2022-01-31 08:23:10|28930.37|28930.37|28932.78|28932.78|28932.78|28932.78|28930.37|28930.37|0
1643617400000|2022-01-31 08:23:20|28933.5|28933.5|28944.11|28944.11|28944.11|28944.11|28933.5|28933.5|0
1643617450000|2022-01-31 08:24:10|28958.25|28958.25|28961.78|28961.78|28961.78|28961.78|28958.25|28958.25|0
1643617460000|2022-01-31 08:24:20|28968.85|28968.85|28954.71|28954.71|28968.85|28968.85|28954.71|28954.71|0
1643617470000|2022-01-31 08:24:30|28961.78|28961.78|28961.78|28961.78|28961.78|28961.78|28961.78|28961.78|0
1643617480000|2022-01-31 08:24:40|28965.32|28965.32|28967.12|28967.12|28967.12|28967.12|28965.32|28965.32|0
1643617490000|2022-01-31 08:24:50|28970.65|28970.65|28956.51|28956.51|28970.65|28970.65|28956.51|28956.51|0
1643617510000|2022-01-31 08:25:10|28960.05|28960.05|28970.65|28970.65|28970.65|28970.65|28956.51|28956.51|0
1643617530000|2022-01-31 08:25:30|28960.05|28960.05|28974.19|28974.19|28974.19|28974.19|28960.05|28960.05|0
1643617540000|2022-01-31 08:25:40|28960.05|28960.05|28951.78|28951.78|28960.05|28960.05|28951.78|28951.78|0
1643617550000|2022-01-31 08:25:50|28948.24|28948.24|28955.31|28955.31|28955.31|28955.31|28948.24|28948.24|0
1643617560000|2022-01-31 08:26:00|28951.78|28951.78|28951.78|28951.78|28951.78|28951.78|28951.78|28951.78|0
1643617570000|2022-01-31 08:26:10|28948.24|28948.24|28944.71|28944.71|28948.24|28948.24|28944.71|28944.71|0
1643617590000|2022-01-31 08:26:30|28951.78|28951.78|28955.31|28955.31|28955.31|28955.31|28951.78|28951.78|0
1643617620000|2022-01-31 08:27:00|28958.85|28958.85|28965.92|28965.92|28965.92|28965.92|28958.85|28958.85|0
1643617630000|2022-01-31 08:27:10|28969.45|28969.45|28976.52|28976.52|28976.52|28976.52|28969.45|28969.45|0
1643617640000|2022-01-31 08:27:20|28972.99|28972.99|28965.92|28965.92|28972.99|28972.99|28965.92|28965.92|0
1643617660000|2022-01-31 08:27:40|28962.38|28962.38|28972.99|28972.99|28972.99|28972.99|28962.38|28962.38|0
1643617680000|2022-01-31 08:28:00|28965.92|28965.92|28965.92|28965.92|28965.92|28965.92|28965.92|28965.92|0
1643617690000|2022-01-31 08:28:10|28964.12|28964.12|28964.12|28964.12|28964.12|28964.12|28964.12|28964.12|0
1643617700000|2022-01-31 08:28:20|28960.58|28960.58|28964.12|28964.12|28964.12|28964.12|28957.05|28957.05|0
1643617710000|2022-01-31 08:28:30|28964.93|28964.93|28964.93|28964.93|28964.93|28964.93|28964.93|28964.93|0
1643617720000|2022-01-31 08:28:40|28975.54|28975.54|28975.54|28975.54|28975.54|28975.54|28975.54|28975.54|0
1643617730000|2022-01-31 08:28:50|28954.33|28954.33|28954.33|28954.33|28954.33|28954.33|28954.33|28954.33|0
1643617740000|2022-01-31 08:29:00|28957.87|28957.87|28962.14|28962.14|28962.38|28962.38|28957.05|28957.05|0
1643617760000|2022-01-31 08:29:20|28960.34|28960.34|28946.2|28946.2|28960.34|28960.34|28946.2|28946.2|0
1643617770000|2022-01-31 08:29:30|28942.66|28942.66|28943.26|28943.26|28943.26|28943.26|28942.66|28942.66|0
1643617790000|2022-01-31 08:29:50|28950.33|28950.33|28953.87|28953.87|28953.87|28953.87|28950.33|28950.33|0
1643617800000|2022-01-31 08:30:00|28946.8|28946.8|28936.19|28936.19|28946.8|28946.8|28936.19|28936.19|0
1643617810000|2022-01-31 08:30:10|28922.06|28922.06|28925.59|28925.59|28925.59|28925.59|28922.06|28922.06|0
1643617840000|2022-01-31 08:30:40|28929.13|28929.13|28922.06|28922.06|28929.13|28929.13|28922.06|28922.06|0
1643617850000|2022-01-31 08:30:50|28925.59|28925.59|28925.59|28925.59|28925.59|28925.59|28925.59|28925.59|0
1643617860000|2022-01-31 08:31:00|28918.52|28918.52|28907.92|28907.92|28918.52|28918.52|28907.92|28907.92|0
1643617870000|2022-01-31 08:31:10|28911.45|28911.45|28911.45|28911.45|28911.45|28911.45|28911.45|28911.45|0
1643617880000|2022-01-31 08:31:20|28904.38|28904.38|28900.85|28900.85|28904.38|28904.38|28900.85|28900.85|0
1643617890000|2022-01-31 08:31:30|28897.31|28897.31|28888.44|28888.44|28897.31|28897.31|28888.44|28888.44|0
1643617900000|2022-01-31 08:31:40|28870.76|28870.76|28874.3|28874.3|28874.3|28874.3|28863.69|28863.69|0
1643617920000|2022-01-31 08:32:00|28881.37|28881.37|28881.37|28881.37|28881.37|28881.37|28881.37|28881.37|0
1643617930000|2022-01-31 08:32:10|28877.83|28877.83|28873.7|28873.7|28877.83|28877.83|28873.7|28873.7|0
1643617950000|2022-01-31 08:32:30|28858.96|28858.96|28858.36|28858.36|28858.96|28858.96|28858.36|28858.36|0
1643617960000|2022-01-31 08:32:40|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|28851.29|0
1643617970000|2022-01-31 08:32:50|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|28840.68|0
1643617990000|2022-01-31 08:33:10|28847.75|28847.75|28847.75|28847.75|28847.75|28847.75|28847.75|28847.75|0
1643618000000|2022-01-31 08:33:20|28854.82|28854.82|28855.42|28855.42|28855.42|28855.42|28854.82|28854.82|0
1643618010000|2022-01-31 08:33:30|28851.89|28851.89|28851.89|28851.89|28851.89|28851.89|28851.89|28851.89|0
1643618050000|2022-01-31 08:34:10|28858.96|28858.96|28855.42|28855.42|28858.96|28858.96|28855.42|28855.42|0
1643618070000|2022-01-31 08:34:30|28848.35|28848.35|28848.35|28848.35|28848.35|28848.35|28848.35|28848.35|0
1643618080000|2022-01-31 08:34:40|28837.75|28837.75|28837.75|28837.75|28837.75|28837.75|28837.75|28837.75|0
1643618100000|2022-01-31 08:35:00|28838.16|28838.16|28836.93|28836.93|28838.16|28838.16|28836.93|28836.93|0
1643618110000|2022-01-31 08:35:10|28847.53|28847.53|28851.48|28851.48|28851.48|28851.48|28847.53|28847.53|0
1643618200000|2022-01-31 08:36:40|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|28844.41|0
1643618240000|2022-01-31 08:37:20|28847.94|28847.94|28847.94|28847.94|28847.94|28847.94|28847.94|28847.94|0
1643618250000|2022-01-31 08:37:30|28851.48|28851.48|28855.01|28855.01|28855.01|28855.01|28851.48|28851.48|0
1643618260000|2022-01-31 08:37:40|28858.55|28858.55|28858.55|28858.55|28858.55|28858.55|28858.55|28858.55|0
1643618280000|2022-01-31 08:38:00|28862.08|28862.08|28858.55|28858.55|28862.08|28862.08|28858.55|28858.55|0
1643618290000|2022-01-31 08:38:10|28865.62|28865.62|28866.82|28866.82|28866.82|28866.82|28865.62|28865.62|0
1643618310000|2022-01-31 08:38:30|28859.75|28859.75|28859.75|28859.75|28859.75|28859.75|28859.75|28859.75|0
1643618320000|2022-01-31 08:38:40|28873.89|28873.89|28873.89|28873.89|28873.89|28873.89|28873.89|28873.89|0
1643618340000|2022-01-31 08:39:00|28859.75|28859.75|28859.75|28859.75|28859.75|28859.75|28859.75|28859.75|0
1643618370000|2022-01-31 08:39:30|28852.08|28852.08|28852.08|28852.08|28852.08|28852.08|28852.08|28852.08|0
1643618380000|2022-01-31 08:39:40|28852.9|28852.9|28852.9|28852.9|28852.9|28852.9|28852.9|28852.9|0
1643618430000|2022-01-31 08:40:30|28849.36|28849.36|28849.36|28849.36|28849.36|28849.36|28849.36|28849.36|0
1643618440000|2022-01-31 08:40:40|28849.77|28849.77|28849.17|28849.17|28849.77|28849.77|28849.17|28849.17|0
1643618470000|2022-01-31 08:41:10|28845.64|28845.64|28842.1|28842.1|28845.64|28845.64|28842.1|28842.1|0
1643618490000|2022-01-31 08:41:30|28841.86|28841.86|28841.86|28841.86|28841.86|28841.86|28841.86|28841.86|0
1643618500000|2022-01-31 08:41:40|28838.33|28838.33|28838.33|28838.33|28838.33|28838.33|28838.33|28838.33|0
1643618520000|2022-01-31 08:42:00|28845.4|28845.4|28845.4|28845.4|28845.4|28845.4|28845.4|28845.4|0
1643618540000|2022-01-31 08:42:20|28845.88|28845.88|28849.41|28849.41|28849.41|28849.41|28845.88|28845.88|0
1643618550000|2022-01-31 08:42:30|28842.34|28842.34|28837.99|28837.99|28842.34|28842.34|28834.46|28834.46|0
1643618560000|2022-01-31 08:42:40|28841.53|28841.53|28845.47|28845.47|28845.47|28845.47|28841.53|28841.53|0
1643618570000|2022-01-31 08:42:50|28838.4|28838.4|28834.87|28834.87|28838.4|28838.4|28834.87|28834.87|0
1643618580000|2022-01-31 08:43:00|28838.4|28838.4|28838.4|28838.4|28838.4|28838.4|28838.4|28838.4|0
1643618640000|2022-01-31 08:44:00|28839.37|28839.37|28846.44|28846.44|28846.44|28846.44|28839.37|28839.37|0
1643618650000|2022-01-31 08:44:10|28842.9|28842.9|28842.9|28842.9|28842.9|28842.9|28842.9|28842.9|0
1643618660000|2022-01-31 08:44:20|28849.97|28849.97|28853.51|28853.51|28853.51|28853.51|28849.97|28849.97|0
1643618670000|2022-01-31 08:44:30|28835.83|28835.83|28839.37|28839.37|28839.37|28839.37|28835.83|28835.83|0
1643618700000|2022-01-31 08:45:00|28839.13|28839.13|28838.88|28838.88|28839.13|28839.13|28838.88|28838.88|0
1643618710000|2022-01-31 08:45:10|28838.64|28838.64|28835.11|28835.11|28838.64|28838.64|28835.11|28835.11|0
1643618720000|2022-01-31 08:45:20|28842.18|28842.18|28842.18|28842.18|28842.18|28842.18|28842.18|28842.18|0
1643618740000|2022-01-31 08:45:40|28841.69|28841.69|28841.69|28841.69|28841.69|28841.69|28841.69|28841.69|0
1643618770000|2022-01-31 08:46:10|28827.55|28827.55|28824.02|28824.02|28827.55|28827.55|28824.02|28824.02|0
1643618790000|2022-01-31 08:46:30|28834.62|28834.62|28834.62|28834.62|28834.62|28834.62|28834.62|28834.62|0
1643618820000|2022-01-31 08:47:00|28831.09|28831.09|28831.09|28831.09|28831.09|28831.09|28831.09|28831.09|0
1643618840000|2022-01-31 08:47:20|28820.48|28820.48|28816.95|28816.95|28820.48|28820.48|28816.95|28816.95|0
1643618860000|2022-01-31 08:47:40|28820.48|28820.48|28820.48|28820.48|28820.48|28820.48|28820.48|28820.48|0
1643618880000|2022-01-31 08:48:00|28820.07|28820.07|28820.07|28820.07|28820.07|28820.07|28820.07|28820.07|0
1643618890000|2022-01-31 08:48:10|28816.54|28816.54|28813|28813|28816.54|28816.54|28813|28813|0
1643618900000|2022-01-31 08:48:20|28811.8|28811.8|28808.27|28808.27|28811.8|28811.8|28808.27|28808.27|0
1643618930000|2022-01-31 08:48:50|28804.73|28804.73|28804.73|28804.73|28804.73|28804.73|28804.73|28804.73|0
1643618950000|2022-01-31 08:49:10|28808.27|28808.27|28808.27|28808.27|28808.27|28808.27|28808.27|28808.27|0
1643618980000|2022-01-31 08:49:40|28815.34|28815.34|28815.34|28815.34|28815.34|28815.34|28815.34|28815.34|0
1643619010000|2022-01-31 08:50:10|28822.41|28822.41|28818.87|28818.87|28825.94|28825.94|28818.87|28818.87|0
1643619020000|2022-01-31 08:50:20|28808.27|28808.27|28808.68|28808.68|28808.68|28808.68|28808.27|28808.27|0
1643619030000|2022-01-31 08:50:30|28798.07|28798.07|28798.07|28798.07|28798.07|28798.07|28798.07|28798.07|0
1643619040000|2022-01-31 08:50:40|28794.54|28794.54|28794.54|28794.54|28794.54|28794.54|28794.54|28794.54|0
1643619050000|2022-01-31 08:50:50|28793.34|28793.34|28785.67|28785.67|28793.34|28793.34|28785.67|28785.67|0
1643619080000|2022-01-31 08:51:20|28792.74|28792.74|28792.74|28792.74|28792.74|28792.74|28792.74|28792.74|0
1643619100000|2022-01-31 08:51:40|28789.2|28789.2|28789.2|28789.2|28789.2|28789.2|28789.2|28789.2|0
1643619120000|2022-01-31 08:52:00|28789.8|28789.8|28789.8|28789.8|28789.8|28789.8|28789.8|28789.8|0
1643619170000|2022-01-31 08:52:50|28796.87|28796.87|28789.8|28789.8|28796.87|28796.87|28789.8|28789.8|0
1643619200000|2022-01-31 08:53:20|28796.87|28796.87|28803.94|28803.94|28803.94|28803.94|28796.87|28796.87|0
1643619240000|2022-01-31 08:54:00|28803.34|28803.34|28803.34|28803.34|28803.34|28803.34|28803.34|28803.34|0
1643619270000|2022-01-31 08:54:30|28802.14|28802.14|28802.14|28802.14|28802.14|28802.14|28802.14|28802.14|0
1643619300000|2022-01-31 08:55:00|28788|28788|28788|28788|28788|28788|28788|28788|0
1643619320000|2022-01-31 08:55:20|28784.46|28784.46|28788|28788|28788|28788|28784.46|28784.46|0
1643619340000|2022-01-31 08:55:40|28791.53|28791.53|28791.53|28791.53|28791.53|28791.53|28791.53|28791.53|0
1643619350000|2022-01-31 08:55:50|28805.67|28805.67|28805.67|28805.67|28805.67|28805.67|28805.67|28805.67|0
1643619360000|2022-01-31 08:56:00|28808.08|28808.08|28808.08|28808.08|28808.08|28808.08|28808.08|28808.08|0
1643619390000|2022-01-31 08:56:30|28822.22|28822.22|28804.54|28804.54|28822.22|28822.22|28804.54|28804.54|0
1643619420000|2022-01-31 08:57:00|28801.01|28801.01|28801.01|28801.01|28801.01|28801.01|28801.01|28801.01|0
1643619430000|2022-01-31 08:57:10|28797.47|28797.47|28797.47|28797.47|28797.47|28797.47|28797.47|28797.47|0
1643619440000|2022-01-31 08:57:20|28790.4|28790.4|28789.2|28789.2|28790.4|28790.4|28789.2|28789.2|0
1643619450000|2022-01-31 08:57:30|28782.13|28782.13|28785.67|28785.67|28785.67|28785.67|28782.13|28782.13|0
1643619460000|2022-01-31 08:57:40|28789.2|28789.2|28792.74|28792.74|28792.74|28792.74|28789.2|28789.2|0
1643619470000|2022-01-31 08:57:50|28789.2|28789.2|28788.36|28788.36|28789.2|28789.2|28788.36|28788.36|0
1643619490000|2022-01-31 08:58:10|28781.29|28781.29|28781.29|28781.29|28781.29|28781.29|28781.29|28781.29|0
1643619510000|2022-01-31 08:58:30|28784.82|28784.82|28784.82|28784.82|28784.82|28784.82|28784.82|28784.82|0
1643619530000|2022-01-31 08:58:50|28788.36|28788.36|28788.36|28788.36|28788.36|28788.36|28788.36|28788.36|0
1643619540000|2022-01-31 08:59:00|28781.29|28781.29|28780.69|28780.69|28781.29|28781.29|28780.69|28780.69|0
1643619550000|2022-01-31 08:59:10|28777.15|28777.15|28776.74|28776.74|28777.15|28777.15|28776.74|28776.74|0
1643619560000|2022-01-31 08:59:20|28769.67|28769.67|28769.67|28769.67|28769.67|28769.67|28769.67|28769.67|0
1643619580000|2022-01-31 08:59:40|28780.28|28780.28|28780.88|28780.88|28780.88|28780.88|28780.28|28780.28|0
1643619590000|2022-01-31 08:59:50|28784.41|28784.41|28784.41|28784.41|28784.41|28784.41|28784.41|28784.41|0
1643619610000|2022-01-31 09:00:10|28787.95|28787.95|28787.95|28787.95|28787.95|28787.95|28787.95|28787.95|0
1643619630000|2022-01-31 09:00:30|28787.35|28787.35|28790.88|28790.88|28790.88|28790.88|28787.35|28787.35|0
1643619650000|2022-01-31 09:00:50|28787.35|28787.35|28787.35|28787.35|28787.35|28787.35|28787.35|28787.35|0
1643619660000|2022-01-31 09:01:00|28787.95|28787.95|28787.95|28787.95|28787.95|28787.95|28787.95|28787.95|0
1643619670000|2022-01-31 09:01:10|28798.55|28798.55|28798.55|28798.55|28798.55|28798.55|28798.55|28798.55|0
1643619690000|2022-01-31 09:01:30|28809.16|28809.16|28809.16|28809.16|28809.16|28809.16|28809.16|28809.16|0
1643619700000|2022-01-31 09:01:40|28830.37|28830.37|28831.57|28831.57|28831.57|28831.57|28830.37|28830.37|0
1643619710000|2022-01-31 09:01:50|28831.98|28831.98|28831.98|28831.98|28831.98|28831.98|28831.98|28831.98|0
1643619720000|2022-01-31 09:02:00|28832.58|28832.58|28832.58|28832.58|28832.58|28832.58|28832.58|28832.58|0
1643619750000|2022-01-31 09:02:30|28839.65|28839.65|28850.25|28850.25|28850.25|28850.25|28839.65|28839.65|0
1643619770000|2022-01-31 09:02:50|28851.45|28851.45|28851.45|28851.45|28851.45|28851.45|28851.45|28851.45|0
1643619780000|2022-01-31 09:03:00|28865.59|28865.59|28865.59|28865.59|28865.59|28865.59|28865.59|28865.59|0
1643619790000|2022-01-31 09:03:10|28863.79|28863.79|28863.79|28863.79|28863.79|28863.79|28863.79|28863.79|0
1643619800000|2022-01-31 09:03:20|28849.65|28849.65|28849.65|28849.65|28849.65|28849.65|28849.65|28849.65|0
1643619820000|2022-01-31 09:03:40|28849.05|28849.05|28844.92|28844.92|28849.05|28849.05|28841.38|28841.38|0
1643619830000|2022-01-31 09:03:50|28848.45|28848.45|28848.45|28848.45|28848.45|28848.45|28848.45|28848.45|0
1643619870000|2022-01-31 09:04:30|28841.38|28841.38|28841.38|28841.38|28841.38|28841.38|28841.38|28841.38|0
1643619880000|2022-01-31 09:04:40|28834.31|28834.31|28827.24|28827.24|28834.31|28834.31|28827.24|28827.24|0
1643619890000|2022-01-31 09:04:50|28830.78|28830.78|28830.78|28830.78|28830.78|28830.78|28830.78|28830.78|0
1643619910000|2022-01-31 09:05:10|28834.31|28834.31|28834.31|28834.31|28834.31|28834.31|28834.31|28834.31|0
1643619920000|2022-01-31 09:05:20|28832.51|28832.51|28831.86|28831.86|28832.51|28832.51|28831.45|28831.45|0
1643619930000|2022-01-31 09:05:30|28821.25|28821.25|28817.31|28817.31|28821.25|28821.25|28817.31|28817.31|0
1643619940000|2022-01-31 09:05:40|28813.17|28813.17|28809.64|28809.64|28813.17|28813.17|28809.64|28809.64|0
1643619960000|2022-01-31 09:06:00|28808.44|28808.44|28808.44|28808.44|28808.44|28808.44|28808.44|28808.44|0
1643619980000|2022-01-31 09:06:20|28804.9|28804.9|28804.9|28804.9|28804.9|28804.9|28804.9|28804.9|0
1643620010000|2022-01-31 09:06:50|28815.5|28815.5|28815.5|28815.5|28815.5|28815.5|28815.5|28815.5|0
1643620020000|2022-01-31 09:07:00|28826.11|28826.11|28829.64|28829.64|28829.64|28829.64|28826.11|28826.11|0
1643620050000|2022-01-31 09:07:30|28836.71|28836.71|28836.71|28836.71|28836.71|28836.71|28836.71|28836.71|0
1643620100000|2022-01-31 09:08:20|28843.78|28843.78|28846.12|28846.12|28847.32|28847.32|28843.78|28843.78|0
1643620110000|2022-01-31 09:08:30|28846.72|28846.72|28846.72|28846.72|28846.72|28846.72|28846.72|28846.72|0
1643620130000|2022-01-31 09:08:50|28836.11|28836.11|28847.13|28847.13|28847.13|28847.13|28836.11|28836.11|0
1643620160000|2022-01-31 09:09:20|28850.66|28850.66|28850.66|28850.66|28850.66|28850.66|28850.66|28850.66|0
1643620170000|2022-01-31 09:09:30|28851.26|28851.26|28851.26|28851.26|28851.26|28851.26|28851.26|28851.26|0
1643620210000|2022-01-31 09:10:10|28847.73|28847.73|28842.39|28842.39|28847.73|28847.73|28842.39|28842.39|0
1643620220000|2022-01-31 09:10:20|28843.59|28843.59|28843.59|28843.59|28843.59|28843.59|28843.59|28843.59|0
1643620240000|2022-01-31 09:10:40|28832.99|28832.99|28832.99|28832.99|28832.99|28832.99|28832.99|28832.99|0
1643620260000|2022-01-31 09:11:00|28829.45|28829.45|28829.45|28829.45|28829.45|28829.45|28829.45|28829.45|0
1643620280000|2022-01-31 09:11:20|28830.66|28830.66|28837.72|28837.72|28838.93|28838.93|28830.66|28830.66|0
1643620300000|2022-01-31 09:11:40|28838.33|28838.33|28838.33|28838.33|28838.33|28838.33|28838.33|28838.33|0
1643620310000|2022-01-31 09:11:50|28831.26|28831.26|28827.72|28827.72|28831.26|28831.26|28827.72|28827.72|0
1643620320000|2022-01-31 09:12:00|28827.12|28827.12|28827.72|28827.72|28827.72|28827.72|28827.12|28827.12|0
1643620360000|2022-01-31 09:12:40|28834.79|28834.79|28834.79|28834.79|28834.79|28834.79|28834.79|28834.79|0
1643620380000|2022-01-31 09:13:00|28838.33|28838.33|28838.33|28838.33|28838.33|28838.33|28838.33|28838.33|0
1643620510000|2022-01-31 09:15:10|28837.92|28837.92|28837.92|28837.92|28837.92|28837.92|28837.92|28837.92|0
1643620520000|2022-01-31 09:15:20|28827.31|28827.31|28841.45|28841.45|28841.45|28841.45|28827.31|28827.31|0
1643620530000|2022-01-31 09:15:30|28841.04|28841.04|28841.04|28841.04|28841.04|28841.04|28841.04|28841.04|0
1643620590000|2022-01-31 09:16:30|28842.24|28842.24|28842.24|28842.24|28842.24|28842.24|28842.24|28842.24|0
1643620640000|2022-01-31 09:17:20|28841.04|28841.04|28841.04|28841.04|28841.04|28841.04|28841.04|28841.04|0
1643620650000|2022-01-31 09:17:30|28837.51|28837.51|28837.51|28837.51|28837.51|28837.51|28837.51|28837.51|0
1643620660000|2022-01-31 09:17:40|28830.44|28830.44|28826.9|28826.9|28830.44|28830.44|28826.9|28826.9|0
1643620680000|2022-01-31 09:18:00|28826.3|28826.3|28841.64|28841.64|28841.64|28841.64|28826.3|28826.3|0
1643620690000|2022-01-31 09:18:10|28838.11|28838.11|28838.11|28838.11|28838.11|28838.11|28838.11|28838.11|0
1643620790000|2022-01-31 09:19:50|28831.04|28831.04|28831.04|28831.04|28831.04|28831.04|28831.04|28831.04|0
1643620810000|2022-01-31 09:20:10|28838.11|28838.11|28834.57|28834.57|28838.11|28838.11|28834.57|28834.57|0
1643620820000|2022-01-31 09:20:20|28831.04|28831.04|28831.04|28831.04|28831.04|28831.04|28831.04|28831.04|0
1643620830000|2022-01-31 09:20:30|28830.44|28830.44|28830.44|28830.44|28830.44|28830.44|28830.44|28830.44|0
1643620870000|2022-01-31 09:21:10|28826.9|28826.9|28826.9|28826.9|28826.9|28826.9|28826.9|28826.9|0
1643620920000|2022-01-31 09:22:00|28827.31|28827.31|28827.31|28827.31|28827.31|28827.31|28827.31|28827.31|0
1643620930000|2022-01-31 09:22:10|28823.78|28823.78|28823.78|28823.78|28823.78|28823.78|28823.78|28823.78|0
1643620940000|2022-01-31 09:22:20|28823.53|28823.53|28820|28820|28823.53|28823.53|28820|28820|0
1643620950000|2022-01-31 09:22:30|28823.53|28823.53|28827.07|28827.07|28827.07|28827.07|28823.53|28823.53|0
1643621000000|2022-01-31 09:23:20|28823.53|28823.53|28823.53|28823.53|28823.53|28823.53|28823.53|28823.53|0
1643621010000|2022-01-31 09:23:30|28820|28820|28820|28820|28820|28820|28820|28820|0
1643621030000|2022-01-31 09:23:50|28819.76|28819.76|28819.76|28819.76|28819.76|28819.76|28819.76|28819.76|0
1643621050000|2022-01-31 09:24:10|28816.22|28816.22|28816.22|28816.22|28816.22|28816.22|28816.22|28816.22|0
1643621060000|2022-01-31 09:24:20|28823.29|28823.29|28819.76|28819.76|28823.29|28823.29|28819.76|28819.76|0
1643621090000|2022-01-31 09:24:50|28826.83|28826.83|28826.83|28826.83|28826.83|28826.83|28826.83|28826.83|0
1643621110000|2022-01-31 09:25:10|28823.29|28823.29|28823.29|28823.29|28823.29|28823.29|28823.29|28823.29|0
1643621150000|2022-01-31 09:25:50|28822.09|28822.09|28822.09|28822.09|28822.09|28822.09|28822.09|28822.09|0
1643621160000|2022-01-31 09:26:00|28822.69|28822.69|28822.69|28822.69|28822.69|28822.69|28822.69|28822.69|0
1643621200000|2022-01-31 09:26:40|28836.83|28836.83|28836.83|28836.83|28836.83|28836.83|28836.83|28836.83|0
1643621240000|2022-01-31 09:27:20|28840.37|28840.37|28840.37|28840.37|28840.37|28840.37|28840.37|28840.37|0
1643621260000|2022-01-31 09:27:40|28841.57|28841.57|28841.57|28841.57|28841.57|28841.57|28841.57|28841.57|0
1643621270000|2022-01-31 09:27:50|28848.64|28848.64|28848.64|28848.64|28848.64|28848.64|28848.64|28848.64|0
1643621280000|2022-01-31 09:28:00|28852.17|28852.17|28855.71|28855.71|28855.71|28855.71|28852.17|28852.17|0
1643621290000|2022-01-31 09:28:10|28859.24|28859.24|28859.24|28859.24|28859.24|28859.24|28859.24|28859.24|0
1643621300000|2022-01-31 09:28:20|28855.71|28855.71|28855.71|28855.71|28855.71|28855.71|28855.71|28855.71|0
1643621310000|2022-01-31 09:28:30|28852.17|28852.17|28848.64|28848.64|28852.17|28852.17|28848.64|28848.64|0
1643621320000|2022-01-31 09:28:40|28852.17|28852.17|28852.17|28852.17|28852.17|28852.17|28852.17|28852.17|0
1643621340000|2022-01-31 09:29:00|28851.76|28851.76|28851.76|28851.76|28851.76|28851.76|28851.76|28851.76|0
1643621380000|2022-01-31 09:29:40|28844.69|28844.69|28855.3|28855.3|28855.3|28855.3|28844.69|28844.69|0
1643621390000|2022-01-31 09:29:50|28851.76|28851.76|28851.76|28851.76|28851.76|28851.76|28851.76|28851.76|0
1643621400000|2022-01-31 09:30:00|28848.23|28848.23|28848.23|28848.23|28848.23|28848.23|28848.23|28848.23|0
1643621410000|2022-01-31 09:30:10|28858.83|28858.83|28858.83|28858.83|28858.83|28858.83|28858.83|28858.83|0
1643621440000|2022-01-31 09:30:40|28857.7|28857.7|28861.24|28861.24|28861.24|28861.24|28857.7|28857.7|0
1643621460000|2022-01-31 09:31:00|28854.17|28854.17|28854.17|28854.17|28854.17|28854.17|28854.17|28854.17|0
1643621510000|2022-01-31 09:31:50|28857.7|28857.7|28857.7|28857.7|28857.7|28857.7|28857.7|28857.7|0
1643621520000|2022-01-31 09:32:00|28850.63|28850.63|28850.63|28850.63|28850.63|28850.63|28850.63|28850.63|0
1643621530000|2022-01-31 09:32:10|28854.17|28854.17|28861.24|28861.24|28861.24|28861.24|28854.17|28854.17|0
1643621550000|2022-01-31 09:32:30|28854.17|28854.17|28853.2|28853.2|28854.17|28854.17|28853.2|28853.2|0
1643621560000|2022-01-31 09:32:40|28852.6|28852.6|28856.13|28856.13|28856.13|28856.13|28852.6|28852.6|0
1643621570000|2022-01-31 09:32:50|28852.6|28852.6|28852.11|28852.11|28852.6|28852.6|28852.11|28852.11|0
1643621610000|2022-01-31 09:33:30|28855.65|28855.65|28855.65|28855.65|28855.65|28855.65|28855.65|28855.65|0
1643621630000|2022-01-31 09:33:50|28852.11|28852.11|28848.58|28848.58|28852.11|28852.11|28848.58|28848.58|0
1643621650000|2022-01-31 09:34:10|28855.65|28855.65|28855.65|28855.65|28855.65|28855.65|28855.65|28855.65|0
1643621670000|2022-01-31 09:34:30|28852.11|28852.11|28862.72|28862.72|28862.72|28862.72|28852.11|28852.11|0
1643621680000|2022-01-31 09:34:40|28866.25|28866.25|28866.25|28866.25|28866.25|28866.25|28866.25|28866.25|0
1643621690000|2022-01-31 09:34:50|28869.79|28869.79|28866.25|28866.25|28869.79|28869.79|28866.25|28866.25|0
1643621710000|2022-01-31 09:35:10|28869.79|28869.79|28869.79|28869.79|28869.79|28869.79|28869.79|28869.79|0
1643621750000|2022-01-31 09:35:50|28873.32|28873.32|28873.32|28873.32|28873.32|28873.32|28873.32|28873.32|0
1643621780000|2022-01-31 09:36:20|28887.46|28887.46|28887.46|28887.46|28887.46|28887.46|28887.46|28887.46|0
1643621800000|2022-01-31 09:36:40|28891|28891|28898.07|28898.07|28898.07|28898.07|28891|28891|0
1643621820000|2022-01-31 09:37:00|28897.82|28897.82|28897.34|28897.34|28897.82|28897.82|28897.34|28897.34|0
1643621840000|2022-01-31 09:37:20|28907.94|28907.94|28907.94|28907.94|28907.94|28907.94|28907.94|28907.94|0
1643621850000|2022-01-31 09:37:30|28911.48|28911.48|28911.48|28911.48|28911.48|28911.48|28911.48|28911.48|0
1643621860000|2022-01-31 09:37:40|28907.94|28907.94|28907.94|28907.94|28907.94|28907.94|28907.94|28907.94|0
1643621890000|2022-01-31 09:38:10|28904.41|28904.41|28904.41|28904.41|28904.41|28904.41|28904.41|28904.41|0
1643621900000|2022-01-31 09:38:20|28900.88|28900.88|28900.88|28900.88|28900.88|28900.88|28900.88|28900.88|0
1643621920000|2022-01-31 09:38:40|28904.41|28904.41|28904.41|28904.41|28904.41|28904.41|28904.41|28904.41|0
1643621950000|2022-01-31 09:39:10|28907.94|28907.94|28911.48|28911.48|28911.48|28911.48|28907.94|28907.94|0
1643621970000|2022-01-31 09:39:30|28915.01|28915.01|28915.01|28915.01|28915.01|28915.01|28915.01|28915.01|0
1643621980000|2022-01-31 09:39:40|28911.48|28911.48|28911.48|28911.48|28911.48|28911.48|28911.48|28911.48|0
1643621990000|2022-01-31 09:39:50|28915.01|28915.01|28918.55|28918.55|28918.55|28918.55|28915.01|28915.01|0
1643622020000|2022-01-31 09:40:20|28915.01|28915.01|28911.48|28911.48|28915.01|28915.01|28911.48|28911.48|0
1643622030000|2022-01-31 09:40:30|28904.41|28904.41|28904.41|28904.41|28904.41|28904.41|28904.41|28904.41|0
1643622040000|2022-01-31 09:40:40|28904.82|28904.82|28904.82|28904.82|28904.82|28904.82|28904.82|28904.82|0
1643622050000|2022-01-31 09:40:50|28901.28|28901.28|28901.77|28901.77|28901.77|28901.77|28901.28|28901.28|0
1643622070000|2022-01-31 09:41:10|28902.01|28902.01|28909.32|28909.32|28909.32|28909.32|28902.01|28902.01|0
1643622080000|2022-01-31 09:41:20|28912.86|28912.86|28909.32|28909.32|28912.86|28912.86|28909.32|28909.32|0
1643622090000|2022-01-31 09:41:30|28912.86|28912.86|28912.86|28912.86|28912.86|28912.86|28912.86|28912.86|0
1643622100000|2022-01-31 09:41:40|28913.27|28913.27|28913.27|28913.27|28913.27|28913.27|28913.27|28913.27|0
1643622120000|2022-01-31 09:42:00|28920.34|28920.34|28905.6|28905.6|28920.34|28920.34|28905.6|28905.6|0
1643622140000|2022-01-31 09:42:20|28906.2|28906.2|28906.2|28906.2|28906.2|28906.2|28906.2|28906.2|0
1643622170000|2022-01-31 09:42:50|28902.66|28902.66|28902.66|28902.66|28902.66|28902.66|28902.66|28902.66|0
1643622210000|2022-01-31 09:43:30|28895.59|28895.59|28895.59|28895.59|28895.59|28895.59|28895.59|28895.59|0
1643622220000|2022-01-31 09:43:40|28899.13|28899.13|28899.13|28899.13|28899.13|28899.13|28899.13|28899.13|0
1643622230000|2022-01-31 09:43:50|28902.66|28902.66|28902.66|28902.66|28902.66|28902.66|28902.66|28902.66|0
1643622250000|2022-01-31 09:44:10|28899.13|28899.13|28894.99|28894.99|28899.13|28899.13|28894.99|28894.99|0
1643622260000|2022-01-31 09:44:20|28898.53|28898.53|28898.53|28898.53|28898.53|28898.53|28898.53|28898.53|0
1643622270000|2022-01-31 09:44:30|28898.12|28898.12|28896.51|28896.51|28898.12|28898.12|28896.51|28896.51|0
1643622280000|2022-01-31 09:44:40|28892.97|28892.97|28903.58|28903.58|28903.58|28903.58|28892.97|28892.97|0
1643622300000|2022-01-31 09:45:00|28900.04|28900.04|28896.51|28896.51|28900.04|28900.04|28896.51|28896.51|0
1643622320000|2022-01-31 09:45:20|28896.1|28896.1|28896.1|28896.1|28896.1|28896.1|28896.1|28896.1|0
1643622330000|2022-01-31 09:45:30|28892.56|28892.56|28892.56|28892.56|28892.56|28892.56|28892.56|28892.56|0
1643622340000|2022-01-31 09:45:40|28889.03|28889.03|28889.03|28889.03|28889.03|28889.03|28889.03|28889.03|0
1643622350000|2022-01-31 09:45:50|28892.56|28892.56|28892.56|28892.56|28892.56|28892.56|28892.56|28892.56|0
1643622370000|2022-01-31 09:46:10|28899.63|28899.63|28899.63|28899.63|28899.63|28899.63|28899.63|28899.63|0
1643622410000|2022-01-31 09:46:50|28906.7|28906.7|28906.7|28906.7|28906.7|28906.7|28906.7|28906.7|0
1643622420000|2022-01-31 09:47:00|28907.3|28907.3|28910.84|28910.84|28910.84|28910.84|28907.3|28907.3|0
1643622430000|2022-01-31 09:47:10|28907.3|28907.3|28907.71|28907.71|28907.71|28907.71|28907.3|28907.3|0
1643622460000|2022-01-31 09:47:40|28914.78|28914.78|28914.78|28914.78|28914.78|28914.78|28914.78|28914.78|0
1643622480000|2022-01-31 09:48:00|28925.39|28925.39|28926.59|28926.59|28926.59|28926.59|28925.39|28925.39|0
1643622500000|2022-01-31 09:48:20|28933.66|28933.66|28940.73|28940.73|28940.73|28940.73|28933.66|28933.66|0
1643622510000|2022-01-31 09:48:30|28937.19|28937.19|28930.12|28930.12|28937.19|28937.19|28930.12|28930.12|0
1643622530000|2022-01-31 09:48:50|28944.26|28944.26|28940.73|28940.73|28944.26|28944.26|28940.73|28940.73|0
1643622560000|2022-01-31 09:49:20|28933.66|28933.66|28933.66|28933.66|28933.66|28933.66|28933.66|28933.66|0
1643622570000|2022-01-31 09:49:30|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|0
1643622580000|2022-01-31 09:49:40|28933.66|28933.66|28933.66|28933.66|28933.66|28933.66|28933.66|28933.66|0
1643622600000|2022-01-31 09:50:00|28926.59|28926.59|28930.12|28930.12|28930.12|28930.12|28926.59|28926.59|0
1643622630000|2022-01-31 09:50:30|28937.19|28937.19|28937.19|28937.19|28937.19|28937.19|28937.19|28937.19|0
1643622660000|2022-01-31 09:51:00|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|0
1643622670000|2022-01-31 09:51:10|28919.52|28919.52|28926.59|28926.59|28926.59|28926.59|28919.52|28919.52|0
1643622680000|2022-01-31 09:51:20|28923.05|28923.05|28923.05|28923.05|28923.05|28923.05|28923.05|28923.05|0
1643622720000|2022-01-31 09:52:00|28915.98|28915.98|28923.05|28923.05|28923.05|28923.05|28915.98|28915.98|0
1643622730000|2022-01-31 09:52:10|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|28930.12|0
1643622740000|2022-01-31 09:52:20|28926.59|28926.59|28918.32|28918.32|28926.59|28926.59|28918.32|28918.32|0
1643622780000|2022-01-31 09:53:00|28914.78|28914.78|28914.3|28914.3|28914.78|28914.78|28914.3|28914.3|0
1643622790000|2022-01-31 09:53:10|28913.89|28913.89|28903.28|28903.28|28913.89|28913.89|28903.28|28903.28|0
1643622870000|2022-01-31 09:54:30|28899.75|28899.75|28899.75|28899.75|28899.75|28899.75|28899.75|28899.75|0
1643622890000|2022-01-31 09:54:50|28892.68|28892.68|28892.68|28892.68|28892.68|28892.68|28892.68|28892.68|0
1643622900000|2022-01-31 09:55:00|28892.19|28892.19|28888.66|28888.66|28892.19|28892.19|28888.66|28888.66|0
1643622910000|2022-01-31 09:55:10|28878.05|28878.05|28877.64|28877.64|28878.05|28878.05|28877.64|28877.64|0
1643622920000|2022-01-31 09:55:20|28881.18|28881.18|28881.59|28881.59|28881.59|28881.59|28881.18|28881.18|0
1643622950000|2022-01-31 09:55:50|28885.12|28885.12|28885.37|28885.37|28885.37|28885.37|28885.12|28885.12|0
1643622960000|2022-01-31 09:56:00|28882.36|28882.36|28882.96|28882.96|28882.96|28882.96|28882.36|28882.36|0
1643622970000|2022-01-31 09:56:10|28882.72|28882.72|28900.4|28900.4|28900.4|28900.4|28882.72|28882.72|0
1643622990000|2022-01-31 09:56:30|28907.47|28907.47|28907.47|28907.47|28907.47|28907.47|28907.47|28907.47|0
1643623010000|2022-01-31 09:56:50|28900.4|28900.4|28900.4|28900.4|28900.4|28900.4|28900.4|28900.4|0
1643623050000|2022-01-31 09:57:30|28896.86|28896.86|28896.86|28896.86|28896.86|28896.86|28896.86|28896.86|0
1643623070000|2022-01-31 09:57:50|28893.33|28893.33|28889.79|28889.79|28893.33|28893.33|28886.26|28886.26|0
1643623090000|2022-01-31 09:58:10|28900.4|28900.4|28900.4|28900.4|28900.4|28900.4|28900.4|28900.4|0
1643623100000|2022-01-31 09:58:20|28896.86|28896.86|28896.86|28896.86|28896.86|28896.86|28896.86|28896.86|0
1643623120000|2022-01-31 09:58:40|28893.33|28893.33|28893.33|28893.33|28893.33|28893.33|28893.33|28893.33|0
1643623160000|2022-01-31 09:59:20|28896.86|28896.86|28896.86|28896.86|28896.86|28896.86|28896.86|28896.86|0
1643623170000|2022-01-31 09:59:30|28900.4|28900.4|28900.4|28900.4|28900.4|28900.4|28900.4|28900.4|0
1643623190000|2022-01-31 09:59:50|28903.93|28903.93|28903.93|28903.93|28903.93|28903.93|28903.93|28903.93|0
1643623210000|2022-01-31 10:00:10|28900.4|28900.4|28900.4|28900.4|28900.4|28900.4|28900.4|28900.4|0
1643623230000|2022-01-31 10:00:30|28911|28911|28911|28911|28911|28911|28911|28911|0
1643623250000|2022-01-31 10:00:50|28903.93|28903.93|28903.93|28903.93|28903.93|28903.93|28903.93|28903.93|0
1643623260000|2022-01-31 10:01:00|28911|28911|28914.53|28914.53|28914.53|28914.53|28911|28911|0
1643623310000|2022-01-31 10:01:50|28911|28911|28911|28911|28911|28911|28911|28911|0
1643623320000|2022-01-31 10:02:00|28910.59|28910.59|28911.19|28911.19|28911.19|28911.19|28910.59|28910.59|0
1643623340000|2022-01-31 10:02:20|28910.59|28910.59|28910.59|28910.59|28910.59|28910.59|28907.06|28907.06|0
1643623350000|2022-01-31 10:02:30|28907.06|28907.06|28907.06|28907.06|28907.06|28907.06|28907.06|28907.06|0
1643623380000|2022-01-31 10:03:00|28910.59|28910.59|28910.59|28910.59|28910.59|28910.59|28910.59|28910.59|0
1643623390000|2022-01-31 10:03:10|28914.13|28914.13|28914.13|28914.13|28914.13|28914.13|28914.13|28914.13|0
1643623410000|2022-01-31 10:03:30|28921.19|28921.19|28919.99|28919.99|28921.19|28921.19|28919.99|28919.99|0
1643623490000|2022-01-31 10:04:50|28941.2|28941.2|28941.2|28941.2|28941.2|28941.2|28941.2|28941.2|0
1643623500000|2022-01-31 10:05:00|28944.74|28944.74|28944.74|28944.74|28948.27|28948.27|28944.74|28944.74|0
1643623510000|2022-01-31 10:05:10|28941.2|28941.2|28941.2|28941.2|28941.2|28941.2|28941.2|28941.2|0
1643623520000|2022-01-31 10:05:20|28948.27|28948.27|28937.67|28937.67|28948.27|28948.27|28937.67|28937.67|0
1643623570000|2022-01-31 10:06:10|28923.53|28923.53|28923.53|28923.53|28923.53|28923.53|28923.53|28923.53|0
1643623580000|2022-01-31 10:06:20|28930.6|28930.6|28927.06|28927.06|28930.6|28930.6|28927.06|28927.06|0
1643623620000|2022-01-31 10:07:00|28930.6|28930.6|28930.6|28930.6|28930.6|28930.6|28930.6|28930.6|0
1643623640000|2022-01-31 10:07:20|28927.06|28927.06|28927.06|28927.06|28927.06|28927.06|28927.06|28927.06|0
1643623650000|2022-01-31 10:07:30|28937.67|28937.67|28938.27|28938.27|28938.27|28938.27|28937.67|28937.67|0
1643623660000|2022-01-31 10:07:40|28934.73|28934.73|28931.2|28931.2|28938.27|28938.27|28931.2|28931.2|0
1643623670000|2022-01-31 10:07:50|28927.66|28927.66|28920.59|28920.59|28927.66|28927.66|28920.59|28920.59|0
1643623690000|2022-01-31 10:08:10|28921.19|28921.19|28914.13|28914.13|28921.19|28921.19|28914.13|28914.13|0
1643623710000|2022-01-31 10:08:30|28910.59|28910.59|28910.59|28910.59|28910.59|28910.59|28910.59|28910.59|0
1643623720000|2022-01-31 10:08:40|28907.06|28907.06|28907.06|28907.06|28907.06|28907.06|28907.06|28907.06|0
1643623730000|2022-01-31 10:08:50|28903.52|28903.52|28903.52|28903.52|28903.52|28903.52|28903.52|28903.52|0
1643623750000|2022-01-31 10:09:10|28910.59|28910.59|28917.66|28917.66|28917.66|28917.66|28910.59|28910.59|0
1643623770000|2022-01-31 10:09:30|28921.19|28921.19|28924.73|28924.73|28924.73|28924.73|28921.19|28921.19|0
1643623780000|2022-01-31 10:09:40|28928.26|28928.26|28928.26|28928.26|28928.26|28928.26|28928.26|28928.26|0
1643623800000|2022-01-31 10:10:00|28924.73|28924.73|28924.73|28924.73|28924.73|28924.73|28924.73|28924.73|0
1643623820000|2022-01-31 10:10:20|28921.19|28921.19|28921.19|28921.19|28921.19|28921.19|28921.19|28921.19|0
1643623850000|2022-01-31 10:10:50|28917.66|28917.66|28917.66|28917.66|28917.66|28917.66|28917.66|28917.66|0
1643623870000|2022-01-31 10:11:10|28917.25|28917.25|28917.25|28917.25|28917.25|28917.25|28917.25|28917.25|0
1643623890000|2022-01-31 10:11:30|28913.72|28913.72|28917.25|28917.25|28917.25|28917.25|28913.72|28913.72|0
1643623900000|2022-01-31 10:11:40|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|28913.72|0
1643623980000|2022-01-31 10:13:00|28917.25|28917.25|28917.25|28917.25|28917.25|28917.25|28917.25|28917.25|0
1643624000000|2022-01-31 10:13:20|28920.78|28920.78|28920.78|28920.78|28920.78|28920.78|28920.78|28920.78|0
1643624010000|2022-01-31 10:13:30|28910.18|28910.18|28905.22|28905.22|28910.18|28910.18|28905.22|28905.22|0
1643624020000|2022-01-31 10:13:40|28904.02|28904.02|28897.55|28897.55|28904.02|28904.02|28896.95|28896.95|0
1643624030000|2022-01-31 10:13:50|28904.62|28904.62|28904.62|28904.62|28904.62|28904.62|28904.62|28904.62|0
1643624040000|2022-01-31 10:14:00|28904.02|28904.02|28904.82|28904.82|28904.82|28904.82|28903.61|28903.61|0
1643624070000|2022-01-31 10:14:30|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|28929.56|0
1643624110000|2022-01-31 10:15:10|28918.95|28918.95|28918.95|28918.95|28918.95|28918.95|28918.95|28918.95|0
1643624160000|2022-01-31 10:16:00|28933.09|28933.09|28937.83|28937.83|28937.83|28937.83|28933.09|28933.09|0
1643624170000|2022-01-31 10:16:10|28930.76|28930.76|28930.76|28930.76|28930.76|28930.76|28930.76|28930.76|0
1643624180000|2022-01-31 10:16:20|28941.37|28941.37|28941.37|28941.37|28941.37|28941.37|28941.37|28941.37|0
1643624190000|2022-01-31 10:16:30|28934.3|28934.3|28941.37|28941.37|28941.37|28941.37|28934.3|28934.3|0
1643624210000|2022-01-31 10:16:50|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|0
1643624230000|2022-01-31 10:17:10|28944.9|28944.9|28944.9|28944.9|28944.9|28944.9|28944.9|28944.9|0
1643624260000|2022-01-31 10:17:40|28951.97|28951.97|28952.57|28952.57|28952.57|28952.57|28951.97|28951.97|0
1643624270000|2022-01-31 10:17:50|28949.04|28949.04|28952.57|28952.57|28952.57|28952.57|28949.04|28949.04|0
1643624320000|2022-01-31 10:18:40|28945.5|28945.5|28941.97|28941.97|28945.5|28945.5|28941.97|28941.97|0
1643624340000|2022-01-31 10:19:00|28941.37|28941.37|28941.37|28941.37|28941.37|28941.37|28941.37|28941.37|0
1643624380000|2022-01-31 10:19:40|28944.9|28944.9|28948.44|28948.44|28948.44|28948.44|28944.9|28944.9|0
1643624390000|2022-01-31 10:19:50|28951.97|28951.97|28948.44|28948.44|28951.97|28951.97|28948.44|28948.44|0
1643624400000|2022-01-31 10:20:00|28947.83|28947.83|28947.83|28947.83|28947.83|28947.83|28947.83|28947.83|0
1643624410000|2022-01-31 10:20:10|28937.23|28937.23|28940.76|28940.76|28940.76|28940.76|28937.23|28937.23|0
1643624440000|2022-01-31 10:20:40|28944.3|28944.3|28944.3|28944.3|28944.3|28944.3|28944.3|28944.3|0
1643624460000|2022-01-31 10:21:00|28940.76|28940.76|28937.23|28937.23|28940.76|28940.76|28937.23|28937.23|0
1643624480000|2022-01-31 10:21:20|28926.63|28926.63|28933.7|28933.7|28933.7|28933.7|28926.63|28926.63|0
1643624510000|2022-01-31 10:21:50|28937.23|28937.23|28937.23|28937.23|28937.23|28937.23|28937.23|28937.23|0
1643624520000|2022-01-31 10:22:00|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|28936.41|0
1643624530000|2022-01-31 10:22:10|28932.88|28932.88|28929.34|28929.34|28932.88|28932.88|28929.34|28929.34|0
1643624540000|2022-01-31 10:22:20|28928.93|28928.93|28928.93|28928.93|28928.93|28928.93|28928.93|28928.93|0
1643624550000|2022-01-31 10:22:30|28925.4|28925.4|28924.58|28924.58|28925.4|28925.4|28924.58|28924.58|0
1643624560000|2022-01-31 10:22:40|28921.04|28921.04|28921.04|28921.04|28921.04|28921.04|28921.04|28921.04|0
1643624570000|2022-01-31 10:22:50|28924.58|28924.58|28921.04|28921.04|28924.58|28924.58|28921.04|28921.04|0
1643624580000|2022-01-31 10:23:00|28917.51|28917.51|28913.9|28913.9|28917.51|28917.51|28913.9|28913.9|0
1643624590000|2022-01-31 10:23:10|28913.3|28913.3|28915.1|28915.1|28915.1|28915.1|28913.3|28913.3|0
1643624630000|2022-01-31 10:23:50|28918.64|28918.64|28918.64|28918.64|28918.64|28918.64|28918.64|28918.64|0
1643624640000|2022-01-31 10:24:00|28918.23|28918.23|28918.23|28918.23|28918.23|28918.23|28918.23|28918.23|0
1643624660000|2022-01-31 10:24:20|28917.82|28917.82|28921.35|28921.35|28921.35|28921.35|28917.82|28917.82|0
1643624680000|2022-01-31 10:24:40|28924.89|28924.89|28924.07|28924.07|28924.89|28924.89|28924.07|28924.07|0
1643624710000|2022-01-31 10:25:10|28927.6|28927.6|28926.4|28926.4|28927.6|28927.6|28926.4|28926.4|0
1643624760000|2022-01-31 10:26:00|28926.81|28926.81|28930.35|28930.35|28930.35|28930.35|28926.81|28926.81|0
1643624820000|2022-01-31 10:27:00|28929.75|28929.75|28929.75|28929.75|28929.75|28929.75|28929.75|28929.75|0
1643624830000|2022-01-31 10:27:10|28936.82|28936.82|28945.09|28945.09|28945.09|28945.09|28936.82|28936.82|0
1643624840000|2022-01-31 10:27:20|28941.55|28941.55|28945.09|28945.09|28945.09|28945.09|28941.55|28941.55|0
1643624850000|2022-01-31 10:27:30|28948.62|28948.62|28945.09|28945.09|28948.62|28948.62|28941.55|28941.55|0
1643624880000|2022-01-31 10:28:00|28941.55|28941.55|28944.49|28944.49|28944.49|28944.49|28940.95|28940.95|0
1643624930000|2022-01-31 10:28:50|28937.42|28937.42|28937.42|28937.42|28937.42|28937.42|28937.42|28937.42|0
1643624940000|2022-01-31 10:29:00|28944.49|28944.49|28944.9|28944.9|28944.9|28944.9|28944.49|28944.49|0
1643624950000|2022-01-31 10:29:10|28941.36|28941.36|28941.36|28941.36|28941.36|28941.36|28941.36|28941.36|0
1643624970000|2022-01-31 10:29:30|28937.83|28937.83|28937.83|28937.83|28937.83|28937.83|28937.83|28937.83|0
1643624980000|2022-01-31 10:29:40|28944.9|28944.9|28948.43|28948.43|28948.43|28948.43|28944.9|28944.9|0
1643625000000|2022-01-31 10:30:00|28934.29|28934.29|28937.83|28937.83|28937.83|28937.83|28934.29|28934.29|0
1643625010000|2022-01-31 10:30:10|28930.76|28930.76|28930.76|28930.76|28930.76|28930.76|28930.76|28930.76|0
1643625060000|2022-01-31 10:31:00|28927.22|28927.22|28923.69|28923.69|28927.22|28927.22|28923.69|28923.69|0
1643625070000|2022-01-31 10:31:10|28920.15|28920.15|28920.15|28920.15|28920.15|28920.15|28920.15|28920.15|0
1643625080000|2022-01-31 10:31:20|28913.08|28913.08|28913.08|28913.08|28913.08|28913.08|28913.08|28913.08|0
1643625090000|2022-01-31 10:31:30|28906.01|28906.01|28906.01|28906.01|28906.01|28906.01|28906.01|28906.01|0
1643625120000|2022-01-31 10:32:00|28913.08|28913.08|28913.08|28913.08|28913.08|28913.08|28913.08|28913.08|0
1643625140000|2022-01-31 10:32:20|28912.48|28912.48|28902.48|28902.48|28913.08|28913.08|28902.48|28902.48|0
1643625170000|2022-01-31 10:32:50|28891.87|28891.87|28891.87|28891.87|28891.87|28891.87|28891.87|28891.87|0
1643625180000|2022-01-31 10:33:00|28891.03|28891.03|28888.5|28888.5|28891.63|28891.63|28888.5|28888.5|0
1643625190000|2022-01-31 10:33:10|28870.83|28870.83|28867.29|28867.29|28870.83|28870.83|28867.29|28867.29|0
1643625200000|2022-01-31 10:33:20|28863.76|28863.76|28867.29|28867.29|28867.29|28867.29|28863.76|28863.76|0
1643625230000|2022-01-31 10:33:50|28874.36|28874.36|28875.56|28875.56|28875.56|28875.56|28874.36|28874.36|0
1643625240000|2022-01-31 10:34:00|28874.96|28874.96|28874.96|28874.96|28874.96|28874.96|28874.96|28874.96|0
1643625270000|2022-01-31 10:34:30|28874.14|28874.14|28874.14|28874.14|28874.14|28874.14|28874.14|28874.14|0
1643625290000|2022-01-31 10:34:50|28877.68|28877.68|28877.68|28877.68|28877.68|28877.68|28877.68|28877.68|0
1643625310000|2022-01-31 10:35:10|28877.27|28877.27|28877.27|28877.27|28877.27|28877.27|28877.27|28877.27|0
1643625350000|2022-01-31 10:35:50|28859.59|28859.59|28856.06|28856.06|28859.59|28859.59|28856.06|28856.06|0
1643625360000|2022-01-31 10:36:00|28852.52|28852.52|28845.45|28845.45|28852.52|28852.52|28845.45|28845.45|0
1643625420000|2022-01-31 10:37:00|28838.38|28838.38|28841.1|28841.1|28841.1|28841.1|28837.56|28837.56|0
1643625450000|2022-01-31 10:37:30|28838.7|28838.7|28838.7|28838.7|28838.7|28838.7|28838.7|28838.7|0
1643625460000|2022-01-31 10:37:40|28842.23|28842.23|28842.23|28842.23|28842.23|28842.23|28842.23|28842.23|0
1643625480000|2022-01-31 10:38:00|28845.77|28845.77|28847.4|28847.4|28847.4|28847.4|28845.77|28845.77|0
1643625500000|2022-01-31 10:38:20|28840.33|28840.33|28840.33|28840.33|28840.33|28840.33|28840.33|28840.33|0
1643625530000|2022-01-31 10:38:50|28836.8|28836.8|28836.8|28836.8|28836.8|28836.8|28836.8|28836.8|0
1643625540000|2022-01-31 10:39:00|28837.4|28837.4|28837.4|28837.4|28837.4|28837.4|28837.4|28837.4|0
1643625550000|2022-01-31 10:39:10|28833.87|28833.87|28833.87|28833.87|28833.87|28833.87|28833.87|28833.87|0
1643625560000|2022-01-31 10:39:20|28833.26|28833.26|28833.26|28833.26|28833.26|28833.26|28833.26|28833.26|0
1643625580000|2022-01-31 10:39:40|28832.78|28832.78|28829.25|28829.25|28832.78|28832.78|28829.25|28829.25|0
1643625590000|2022-01-31 10:39:50|28825.71|28825.71|28818.64|28818.64|28825.71|28825.71|28818.64|28818.64|0
1643625610000|2022-01-31 10:40:10|28829.25|28829.25|28829.25|28829.25|28829.25|28829.25|28829.25|28829.25|0
1643625630000|2022-01-31 10:40:30|28825.71|28825.71|28824.27|28824.27|28825.71|28825.71|28824.27|28824.27|0
1643625640000|2022-01-31 10:40:40|28824.87|28824.87|28821.33|28821.33|28824.87|28824.87|28821.33|28821.33|0
1643625660000|2022-01-31 10:41:00|28817.8|28817.8|28817.8|28817.8|28817.8|28817.8|28817.8|28817.8|0
1643625690000|2022-01-31 10:41:30|28821.33|28821.33|28821.93|28821.93|28821.93|28821.93|28821.33|28821.33|0
1643625710000|2022-01-31 10:41:50|28822.34|28822.34|28829.41|28829.41|28829.41|28829.41|28822.34|28822.34|0
1643625770000|2022-01-31 10:42:50|28830.62|28830.62|28830.62|28830.62|28830.62|28830.62|28830.62|28830.62|0
1643625820000|2022-01-31 10:43:40|28827.08|28827.08|28823.55|28823.55|28827.08|28827.08|28823.55|28823.55|0
1643625830000|2022-01-31 10:43:50|28830.62|28830.62|28838.09|28838.09|28838.09|28838.09|28830.62|28830.62|0
1643625850000|2022-01-31 10:44:10|28848.7|28848.7|28848.7|28848.7|28848.7|28848.7|28848.7|28848.7|0
1643625910000|2022-01-31 10:45:10|28859.3|28859.3|28859.91|28859.91|28859.91|28859.91|28859.3|28859.3|0
1643625930000|2022-01-31 10:45:30|28860.51|28860.51|28860.51|28860.51|28860.51|28860.51|28860.51|28860.51|0
1643626010000|2022-01-31 10:46:50|28881.72|28881.72|28878.18|28878.18|28881.72|28881.72|28878.18|28878.18|0
1643626040000|2022-01-31 10:47:20|28871.11|28871.11|28875.85|28875.85|28875.85|28875.85|28871.11|28871.11|0
1643626150000|2022-01-31 10:49:10|28879.38|28879.38|28879.38|28879.38|28879.38|28879.38|28879.38|28879.38|0
1643626170000|2022-01-31 10:49:30|28882.92|28882.92|28882.92|28882.92|28882.92|28882.92|28882.92|28882.92|0
1643626180000|2022-01-31 10:49:40|28889.99|28889.99|28889.99|28889.99|28889.99|28889.99|28889.99|28889.99|0
1643626190000|2022-01-31 10:49:50|28890.4|28890.4|28890.4|28890.4|28890.4|28890.4|28890.4|28890.4|0
1643626210000|2022-01-31 10:50:10|28886.86|28886.86|28883.33|28883.33|28886.86|28886.86|28883.33|28883.33|0
1643626220000|2022-01-31 10:50:20|28883.74|28883.74|28883.74|28883.74|28883.74|28883.74|28883.74|28883.74|0
1643626290000|2022-01-31 10:51:30|28887.27|28887.27|28887.27|28887.27|28887.27|28887.27|28887.27|28887.27|0
1643626350000|2022-01-31 10:52:30|28886.86|28886.86|28887.87|28887.87|28887.87|28887.87|28886.86|28886.86|0
1643626380000|2022-01-31 10:53:00|28880.8|28880.8|28880.8|28880.8|28880.8|28880.8|28880.8|28880.8|0
1643626410000|2022-01-31 10:53:30|28884.34|28884.34|28884.34|28884.34|28884.34|28884.34|28884.34|28884.34|0
1643626420000|2022-01-31 10:53:40|28884.94|28884.94|28884.94|28884.94|28884.94|28884.94|28884.94|28884.94|0
1643626430000|2022-01-31 10:53:50|28884.34|28884.34|28884.34|28884.34|28884.34|28884.34|28884.34|28884.34|0
1643626440000|2022-01-31 10:54:00|28885.54|28885.54|28885.54|28885.54|28885.54|28885.54|28885.54|28885.54|0
1643626450000|2022-01-31 10:54:10|28896.14|28896.14|28896.14|28896.14|28896.14|28896.14|28896.14|28896.14|0
1643626470000|2022-01-31 10:54:30|28899.68|28899.68|28899.68|28899.68|28899.68|28899.68|28899.68|28899.68|0
1643626480000|2022-01-31 10:54:40|28906.75|28906.75|28906.75|28906.75|28906.75|28906.75|28906.75|28906.75|0
1643626490000|2022-01-31 10:54:50|28907.16|28907.16|28907.16|28907.16|28907.16|28907.16|28907.16|28907.16|0
1643626600000|2022-01-31 10:56:40|28905.96|28905.96|28905.96|28905.96|28905.96|28905.96|28905.96|28905.96|0
1643626610000|2022-01-31 10:56:50|28902.42|28902.42|28902.42|28902.42|28902.42|28902.42|28902.42|28902.42|0
1643626620000|2022-01-31 10:57:00|28901.82|28901.82|28901.22|28901.22|28901.82|28901.82|28901.22|28901.22|0
1643626630000|2022-01-31 10:57:10|28904.76|28904.76|28904.76|28904.76|28904.76|28904.76|28904.76|28904.76|0
1643626640000|2022-01-31 10:57:20|28915.36|28915.36|28911.83|28911.83|28915.36|28915.36|28911.83|28911.83|0
1643626660000|2022-01-31 10:57:40|28912.23|28912.23|28912.64|28912.64|28912.64|28912.64|28912.23|28912.23|0
1643626680000|2022-01-31 10:58:00|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|0
1643626720000|2022-01-31 10:58:40|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|0
1643626740000|2022-01-31 10:59:00|28907.19|28907.19|28908.39|28908.39|28908.39|28908.39|28906.59|28906.59|0
1643626770000|2022-01-31 10:59:30|28904.85|28904.85|28904.85|28904.85|28904.85|28904.85|28904.85|28904.85|0
1643626800000|2022-01-31 11:00:00|28908.39|28908.39|28908.39|28908.39|28908.39|28908.39|28908.39|28908.39|0
1643626820000|2022-01-31 11:00:20|28915.46|28915.46|28918.99|28918.99|28918.99|28918.99|28911.92|28911.92|0
1643626830000|2022-01-31 11:00:30|28922.53|28922.53|28922.53|28922.53|28922.53|28922.53|28922.53|28922.53|0
1643626860000|2022-01-31 11:01:00|28918.99|28918.99|28926.55|28926.55|28929.6|28929.6|28918.99|28918.99|0
1643626870000|2022-01-31 11:01:10|28933.62|28933.62|28934.82|28934.82|28934.82|28934.82|28933.62|28933.62|0
1643626880000|2022-01-31 11:01:20|28931.28|28931.28|28930.68|28930.68|28931.28|28931.28|28930.68|28930.68|0
1643626900000|2022-01-31 11:01:40|28927.15|28927.15|28927.15|28927.15|28927.15|28927.15|28927.15|28927.15|0
1643626940000|2022-01-31 11:02:20|28925.95|28925.95|28925.95|28925.95|28925.95|28925.95|28925.95|28925.95|0
1643626970000|2022-01-31 11:02:50|28901.2|28901.2|28901.2|28901.2|28901.2|28901.2|28901.2|28901.2|0
1643626980000|2022-01-31 11:03:00|28904.74|28904.74|28904.74|28904.74|28904.74|28904.74|28904.74|28904.74|0
1643627010000|2022-01-31 11:03:30|28904.25|28904.25|28904.25|28904.25|28904.25|28904.25|28904.25|28904.25|0
1643627060000|2022-01-31 11:04:20|28907.79|28907.79|28914.86|28914.86|28914.86|28914.86|28904.25|28904.25|0
1643627120000|2022-01-31 11:05:20|28921.93|28921.93|28921.93|28921.93|28921.93|28921.93|28921.93|28921.93|0
1643627130000|2022-01-31 11:05:30|28925.46|28925.46|28925.46|28925.46|28925.46|28925.46|28925.46|28925.46|0
1643627140000|2022-01-31 11:05:40|28929|28929|28932.53|28932.53|28932.53|28932.53|28929|28929|0
1643627160000|2022-01-31 11:06:00|28933.13|28933.13|28933.54|28933.54|28933.54|28933.54|28933.13|28933.13|0
1643627190000|2022-01-31 11:06:30|28940.61|28940.61|28940.61|28940.61|28940.61|28940.61|28940.61|28940.61|0
1643627210000|2022-01-31 11:06:50|28944.15|28944.15|28944.15|28944.15|28944.15|28944.15|28944.15|28944.15|0
1643627230000|2022-01-31 11:07:10|28947.68|28947.68|28947.68|28947.68|28947.68|28947.68|28947.68|28947.68|0
1643627280000|2022-01-31 11:08:00|28965.36|28965.36|28965.96|28965.96|28965.96|28965.96|28965.36|28965.36|0
1643627290000|2022-01-31 11:08:10|28962.42|28962.42|28962.42|28962.42|28962.42|28962.42|28962.42|28962.42|0
1643627310000|2022-01-31 11:08:30|28951.82|28951.82|28951.82|28951.82|28951.82|28951.82|28951.82|28951.82|0
1643627330000|2022-01-31 11:08:50|28958.89|28958.89|28958.89|28958.89|28958.89|28958.89|28958.89|28958.89|0
1643627370000|2022-01-31 11:09:30|28965.96|28965.96|28965.96|28965.96|28965.96|28965.96|28965.96|28965.96|0
1643627380000|2022-01-31 11:09:40|28973.03|28973.03|28973.03|28973.03|28973.03|28973.03|28973.03|28973.03|0
1643627390000|2022-01-31 11:09:50|28969.49|28969.49|28969.49|28969.49|28969.49|28969.49|28969.49|28969.49|0
1643627400000|2022-01-31 11:10:00|28970.09|28970.09|28970.09|28970.09|28970.09|28970.09|28970.09|28970.09|0
1643627410000|2022-01-31 11:10:10|28977.16|28977.16|28977.16|28977.16|28977.16|28977.16|28977.16|28977.16|0
1643627420000|2022-01-31 11:10:20|28980.7|28980.7|28980.7|28980.7|28980.7|28980.7|28980.7|28980.7|0
1643627430000|2022-01-31 11:10:30|28987.77|28987.77|28987.77|28987.77|28987.77|28987.77|28987.77|28987.77|0
1643627450000|2022-01-31 11:10:50|28977.16|28977.16|28977.16|28977.16|28977.16|28977.16|28977.16|28977.16|0
1643627480000|2022-01-31 11:11:20|28973.63|28973.63|28973.63|28973.63|28973.63|28973.63|28973.63|28973.63|0
1643627510000|2022-01-31 11:11:50|28963.02|28963.02|28963.02|28963.02|28963.02|28963.02|28963.02|28963.02|0
1643627520000|2022-01-31 11:12:00|28973.63|28973.63|28974.23|28974.23|28974.23|28974.23|28973.63|28973.63|0
1643627550000|2022-01-31 11:12:30|28967.16|28967.16|28967.76|28967.76|28967.76|28967.76|28967.16|28967.16|0
1643627570000|2022-01-31 11:12:50|28964.22|28964.22|28964.22|28964.22|28964.22|28964.22|28964.22|28964.22|0
1643627580000|2022-01-31 11:13:00|28960.69|28960.69|28960.69|28960.69|28960.69|28960.69|28960.69|28960.69|0
1643627590000|2022-01-31 11:13:10|28964.22|28964.22|28964.22|28964.22|28964.22|28964.22|28964.22|28964.22|0
1643627600000|2022-01-31 11:13:20|28963.02|28963.02|28963.62|28963.62|28963.62|28963.62|28963.02|28963.02|0
1643627700000|2022-01-31 11:15:00|28964.59|28964.59|28964.59|28964.59|28965.08|28965.08|28964.59|28964.59|0
1643627730000|2022-01-31 11:15:30|28971.66|28971.66|28971.66|28971.66|28971.66|28971.66|28971.66|28971.66|0
1643627800000|2022-01-31 11:16:40|28971.06|28971.06|28974.6|28974.6|28974.6|28974.6|28971.06|28971.06|0
1643627820000|2022-01-31 11:17:00|28971.06|28971.06|28974|28974|28974|28974|28970.46|28970.46|0
1643627870000|2022-01-31 11:17:50|28981.06|28981.06|28981.06|28981.06|28981.06|28981.06|28981.06|28981.06|0
1643627880000|2022-01-31 11:18:00|28981.67|28981.67|28981.67|28981.67|28981.67|28981.67|28981.67|28981.67|0
1643627940000|2022-01-31 11:19:00|28981.42|28981.42|28981.42|28981.42|28981.42|28981.42|28981.42|28981.42|0
1643627970000|2022-01-31 11:19:30|28982.02|28982.02|28982.02|28982.02|28982.02|28982.02|28978.49|28978.49|0
1643627980000|2022-01-31 11:19:40|28974.95|28974.95|28974.95|28974.95|28974.95|28974.95|28974.95|28974.95|0
1643628030000|2022-01-31 11:20:30|28971.42|28971.42|28971.42|28971.42|28971.42|28971.42|28971.42|28971.42|0
1643628060000|2022-01-31 11:21:00|28974.95|28974.95|28974.95|28974.95|28974.95|28974.95|28974.95|28974.95|0
1643628090000|2022-01-31 11:21:30|28982.02|28982.02|28979.09|28979.09|28982.63|28982.63|28979.09|28979.09|0
1643628100000|2022-01-31 11:21:40|28986.16|28986.16|28986.16|28986.16|28986.16|28986.16|28986.16|28986.16|0
1643628110000|2022-01-31 11:21:50|28989.7|28989.7|28989.7|28989.7|28989.7|28989.7|28989.7|28989.7|0
1643628120000|2022-01-31 11:22:00|28986.16|28986.16|28986.16|28986.16|28986.16|28986.16|28986.16|28986.16|0
1643628130000|2022-01-31 11:22:10|28993.23|28993.23|28993.23|28993.23|28993.23|28993.23|28993.23|28993.23|0
1643628140000|2022-01-31 11:22:20|28986.16|28986.16|28986.16|28986.16|28986.16|28986.16|28986.16|28986.16|0
1643628160000|2022-01-31 11:22:40|28982.63|28982.63|28975.56|28975.56|28982.63|28982.63|28975.56|28975.56|0
1643628200000|2022-01-31 11:23:20|28979.09|28979.09|28979.09|28979.09|28979.09|28979.09|28979.09|28979.09|0
1643628210000|2022-01-31 11:23:30|28978.49|28978.49|28978.49|28978.49|28978.49|28978.49|28978.49|28978.49|0
1643628270000|2022-01-31 11:24:30|28974.95|28974.95|28974.95|28974.95|28974.95|28974.95|28974.95|28974.95|0
1643628300000|2022-01-31 11:25:00|28973.15|28973.15|28969.54|28969.54|28973.15|28973.15|28966.08|28966.08|0
1643628310000|2022-01-31 11:25:10|28969.3|28969.3|28969.3|28969.3|28969.3|28969.3|28969.3|28969.3|0
1643628360000|2022-01-31 11:26:00|28965.77|28965.77|28965.77|28965.77|28965.77|28965.77|28965.77|28965.77|0
1643628370000|2022-01-31 11:26:10|28965.36|28965.36|28965.36|28965.36|28965.36|28965.36|28965.36|28965.36|0
1643628380000|2022-01-31 11:26:20|28961.82|28961.82|28958.29|28958.29|28961.82|28961.82|28958.29|28958.29|0
1643628390000|2022-01-31 11:26:30|28958.7|28958.7|28961.63|28961.63|28961.63|28961.63|28958.1|28958.1|0
1643628420000|2022-01-31 11:27:00|28958.1|28958.1|28958.1|28958.1|28958.1|28958.1|28958.1|28958.1|0
1643628460000|2022-01-31 11:27:40|28951.03|28951.03|28947.08|28947.08|28951.03|28951.03|28947.08|28947.08|0
1643628480000|2022-01-31 11:28:00|28950.62|28950.62|28947.08|28947.08|28954.15|28954.15|28947.08|28947.08|0
1643628490000|2022-01-31 11:28:10|28946.48|28946.48|28947.08|28947.08|28947.08|28947.08|28946.48|28946.48|0
1643628510000|2022-01-31 11:28:30|28947.49|28947.49|28947.49|28947.49|28947.49|28947.49|28947.49|28947.49|0
1643628520000|2022-01-31 11:28:40|28936.89|28936.89|28926.28|28926.28|28936.89|28936.89|28926.28|28926.28|0
1643628530000|2022-01-31 11:28:50|28929.82|28929.82|28928.92|28928.92|28929.82|28929.82|28928.92|28928.92|0
1643628570000|2022-01-31 11:29:30|28932.46|28932.46|28939.53|28939.53|28943.06|28943.06|28932.46|28932.46|0
1643628600000|2022-01-31 11:30:00|28939.77|28939.77|28939.77|28939.77|28939.77|28939.77|28939.77|28939.77|0
1643628610000|2022-01-31 11:30:10|28940.25|28940.25|28940.85|28940.85|28940.85|28940.85|28940.25|28940.25|0
1643628620000|2022-01-31 11:30:20|28954.99|28954.99|28955.4|28955.4|28955.4|28955.4|28954.99|28954.99|0
1643628640000|2022-01-31 11:30:40|28958.94|28958.94|28958.94|28958.94|28958.94|28958.94|28958.94|28958.94|0
1643628650000|2022-01-31 11:30:50|28959.54|28959.54|28959.54|28959.54|28959.54|28959.54|28959.54|28959.54|0
1643628660000|2022-01-31 11:31:00|28963.07|28963.07|28963.07|28963.07|28963.07|28963.07|28963.07|28963.07|0
1643628680000|2022-01-31 11:31:20|28959.54|28959.54|28963.07|28963.07|28963.07|28963.07|28959.54|28959.54|0
1643628740000|2022-01-31 11:32:20|28956|28956|28956|28956|28956|28956|28956|28956|0
1643628760000|2022-01-31 11:32:40|28959.54|28959.54|28963.07|28963.07|28963.07|28963.07|28956|28956|0
1643628790000|2022-01-31 11:33:10|28966.61|28966.61|28966.61|28966.61|28966.61|28966.61|28966.61|28966.61|0
1643628860000|2022-01-31 11:34:20|28963.07|28963.07|28963.07|28963.07|28963.07|28963.07|28963.07|28963.07|0
1643628870000|2022-01-31 11:34:30|28966.61|28966.61|28970.14|28970.14|28970.14|28970.14|28963.07|28963.07|0
1643628910000|2022-01-31 11:35:10|28970.74|28970.74|28963.67|28963.67|28974.28|28974.28|28963.67|28963.67|0
1643628950000|2022-01-31 11:35:50|28956.61|28956.61|28956.61|28956.61|28956.61|28956.61|28956.61|28956.61|0
1643628960000|2022-01-31 11:36:00|28960.14|28960.14|28960.14|28960.14|28960.14|28960.14|28960.14|28960.14|0
1643628970000|2022-01-31 11:36:10|28958.94|28958.94|28955.4|28955.4|28958.94|28958.94|28955.4|28955.4|0
1643628980000|2022-01-31 11:36:20|28954.99|28954.99|28954.39|28954.39|28954.99|28954.99|28954.39|28954.39|0
1643628990000|2022-01-31 11:36:30|28947.32|28947.32|28947.32|28947.32|28947.32|28947.32|28947.32|28947.32|0
1643629020000|2022-01-31 11:37:00|28950.86|28950.86|28955.59|28955.59|28955.59|28955.59|28950.86|28950.86|0
1643629030000|2022-01-31 11:37:10|28959.13|28959.13|28959.73|28959.73|28959.73|28959.73|28959.13|28959.13|0
1643629050000|2022-01-31 11:37:30|28956.2|28956.2|28956.2|28956.2|28956.2|28956.2|28956.2|28956.2|0
1643629070000|2022-01-31 11:37:50|28959.73|28959.73|28959.73|28959.73|28959.73|28959.73|28959.73|28959.73|0
1643629100000|2022-01-31 11:38:20|28956.2|28956.2|28952.66|28952.66|28956.2|28956.2|28952.66|28952.66|0
1643629120000|2022-01-31 11:38:40|28959.73|28959.73|28963.27|28963.27|28963.27|28963.27|28959.73|28959.73|0
1643629150000|2022-01-31 11:39:10|28956.2|28956.2|28956.2|28956.2|28956.2|28956.2|28956.2|28956.2|0
1643629160000|2022-01-31 11:39:20|28952.66|28952.66|28952.66|28952.66|28952.66|28952.66|28952.66|28952.66|0
1643629190000|2022-01-31 11:39:50|28949.13|28949.13|28949.13|28949.13|28949.13|28949.13|28949.13|28949.13|0
1643629200000|2022-01-31 11:40:00|28952.66|28952.66|28960.33|28960.33|28960.33|28960.33|28952.66|28952.66|0
1643629220000|2022-01-31 11:40:20|28956.8|28956.8|28953.26|28953.26|28956.8|28956.8|28953.26|28953.26|0
1643629240000|2022-01-31 11:40:40|28953.02|28953.02|28953.02|28953.02|28953.02|28953.02|28953.02|28953.02|0
1643629250000|2022-01-31 11:40:50|28949.48|28949.48|28949.48|28949.48|28949.48|28949.48|28949.48|28949.48|0
1643629270000|2022-01-31 11:41:10|28948.88|28948.88|28948.88|28948.88|28948.88|28948.88|28948.88|28948.88|0
1643629290000|2022-01-31 11:41:30|28959.49|28959.49|28952.42|28952.42|28959.49|28959.49|28952.42|28952.42|0
1643629300000|2022-01-31 11:41:40|28953.02|28953.02|28977.76|28977.76|28977.76|28977.76|28953.02|28953.02|0
1643629330000|2022-01-31 11:42:10|28978.99|28978.99|28984.33|28984.33|28984.33|28984.33|28978.99|28978.99|0
1643629340000|2022-01-31 11:42:20|28980.8|28980.8|28976.06|28976.06|28980.8|28980.8|28976.06|28976.06|0
1643629360000|2022-01-31 11:42:40|28972.52|28972.52|28972.52|28972.52|28972.52|28972.52|28972.52|28972.52|0
1643629400000|2022-01-31 11:43:20|28971.92|28971.92|28971.92|28971.92|28971.92|28971.92|28971.92|28971.92|0
1643629440000|2022-01-31 11:44:00|28968.39|28968.39|28968.39|28968.39|28968.39|28968.39|28968.39|28968.39|0
1643629450000|2022-01-31 11:44:10|28964.85|28964.85|28964.85|28964.85|28964.85|28964.85|28964.85|28964.85|0
1643629460000|2022-01-31 11:44:20|28957.78|28957.78|28957.78|28957.78|28957.78|28957.78|28957.78|28957.78|0
1643629470000|2022-01-31 11:44:30|28954.25|28954.25|28950.11|28950.11|28954.25|28954.25|28950.11|28950.11|0
1643629510000|2022-01-31 11:45:10|28949.29|28949.29|28956.36|28956.36|28956.36|28956.36|28949.29|28949.29|0
1643629520000|2022-01-31 11:45:20|28959.9|28959.9|28963.43|28963.43|28963.43|28963.43|28959.9|28959.9|0
1643629530000|2022-01-31 11:45:30|28959.9|28959.9|28959.9|28959.9|28959.9|28959.9|28959.9|28959.9|0
1643629540000|2022-01-31 11:45:40|28963.43|28963.43|28963.43|28963.43|28963.43|28963.43|28963.43|28963.43|0
1643629560000|2022-01-31 11:46:00|28964.03|28964.03|28963.62|28963.62|28964.03|28964.03|28963.62|28963.62|0
1643629610000|2022-01-31 11:46:50|28956.55|28956.55|28956.55|28956.55|28956.55|28956.55|28956.55|28956.55|0
1643629650000|2022-01-31 11:47:30|28953.02|28953.02|28953.02|28953.02|28953.02|28953.02|28953.02|28953.02|0
1643629660000|2022-01-31 11:47:40|28960.09|28960.09|28960.09|28960.09|28960.09|28960.09|28960.09|28960.09|0
1643629690000|2022-01-31 11:48:10|28959.49|28959.49|28959.49|28959.49|28959.49|28959.49|28959.49|28959.49|0
1643629700000|2022-01-31 11:48:20|28934.74|28934.74|28934.74|28934.74|28934.74|28934.74|28934.74|28934.74|0
1643629730000|2022-01-31 11:48:50|28938.28|28938.28|28938.28|28938.28|28938.28|28938.28|28938.28|28938.28|0
1643629740000|2022-01-31 11:49:00|28934.74|28934.74|28934.74|28934.74|28934.74|28934.74|28934.74|28934.74|0
1643629760000|2022-01-31 11:49:20|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|0
1643629840000|2022-01-31 11:50:40|28927.67|28927.67|28924.14|28924.14|28927.67|28927.67|28924.14|28924.14|0
1643629870000|2022-01-31 11:51:10|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|28931.21|0
1643629900000|2022-01-31 11:51:40|28927.67|28927.67|28927.67|28927.67|28927.67|28927.67|28927.67|28927.67|0
1643629950000|2022-01-31 11:52:30|28931.21|28931.21|28917.67|28917.67|28931.21|28931.21|28917.67|28917.67|0
1643629970000|2022-01-31 11:52:50|28921.21|28921.21|28921.21|28921.21|28921.21|28921.21|28921.21|28921.21|0
1643629980000|2022-01-31 11:53:00|28924.74|28924.74|28931.81|28931.81|28931.81|28931.81|28924.74|28924.74|0
1643630020000|2022-01-31 11:53:40|28924.74|28924.74|28924.74|28924.74|28924.74|28924.74|28924.74|28924.74|0
1643630040000|2022-01-31 11:54:00|28917.67|28917.67|28917.67|28917.67|28917.67|28917.67|28917.67|28917.67|0
1643630100000|2022-01-31 11:55:00|28914.14|28914.14|28914.14|28914.14|28914.14|28914.14|28914.14|28914.14|0
1643630130000|2022-01-31 11:55:30|28921.21|28921.21|28921.21|28921.21|28921.21|28921.21|28921.21|28921.21|0
1643630140000|2022-01-31 11:55:40|28924.74|28924.74|28924.74|28924.74|28924.74|28924.74|28924.74|28924.74|0
1643630170000|2022-01-31 11:56:10|28923.54|28923.54|28922.94|28922.94|28923.54|28923.54|28922.94|28922.94|0
1643630190000|2022-01-31 11:56:30|28930.01|28930.01|28930.01|28930.01|28930.01|28930.01|28930.01|28930.01|0
1643630200000|2022-01-31 11:56:40|28937.08|28937.08|28937.08|28937.08|28937.08|28937.08|28937.08|28937.08|0
1643630240000|2022-01-31 11:57:20|28944.15|28944.15|28942.95|28942.95|28944.15|28944.15|28942.95|28942.95|0
1643630280000|2022-01-31 11:58:00|28942.54|28942.54|28942.54|28942.54|28942.54|28942.54|28942.54|28942.54|0
1643630300000|2022-01-31 11:58:20|28943.14|28943.14|28942.54|28942.54|28943.14|28943.14|28942.54|28942.54|0
1643630320000|2022-01-31 11:58:40|28939|28939|28935.47|28935.47|28939|28939|28935.47|28935.47|0
1643630330000|2022-01-31 11:58:50|28936.07|28936.07|28936.07|28936.07|28936.07|28936.07|28936.07|28936.07|0
1643630350000|2022-01-31 11:59:10|28932.53|28932.53|28933.13|28933.13|28933.13|28933.13|28931.93|28931.93|0
1643630370000|2022-01-31 11:59:30|28926.06|28926.06|28926.06|28926.06|28926.06|28926.06|28926.06|28926.06|0
1643630400000|2022-01-31 12:00:00|28925.46|28925.46|28943.55|28943.55|28943.55|28943.55|28925.46|28925.46|0
1643630410000|2022-01-31 12:00:10|28940.01|28940.01|28940.61|28940.61|28940.61|28940.61|28940.01|28940.01|0
1643630440000|2022-01-31 12:00:40|28933.54|28933.54|28947.68|28947.68|28947.68|28947.68|28933.54|28933.54|0
1643630450000|2022-01-31 12:00:50|28954.75|28954.75|28954.75|28954.75|28954.75|28954.75|28954.75|28954.75|0
1643630490000|2022-01-31 12:01:30|28951.22|28951.22|28951.22|28951.22|28951.22|28951.22|28951.22|28951.22|0
1643630500000|2022-01-31 12:01:40|28952.04|28952.04|28952.64|28952.64|28952.64|28952.64|28952.04|28952.04|0
1643630540000|2022-01-31 12:02:20|28952.04|28952.04|28952.04|28952.04|28952.04|28952.04|28952.04|28952.04|0
1643630590000|2022-01-31 12:03:10|28948.5|28948.5|28952.04|28952.04|28952.04|28952.04|28948.5|28948.5|0
1643630600000|2022-01-31 12:03:20|28944.97|28944.97|28944.97|28944.97|28944.97|28944.97|28944.97|28944.97|0
1643630620000|2022-01-31 12:03:40|28952.04|28952.04|28952.04|28952.04|28952.04|28952.04|28952.04|28952.04|0
1643630630000|2022-01-31 12:03:50|28948.5|28948.5|28948.5|28948.5|28948.5|28948.5|28948.5|28948.5|0
1643630640000|2022-01-31 12:04:00|28947.9|28947.9|28947.9|28947.9|28947.9|28947.9|28947.9|28947.9|0
1643630690000|2022-01-31 12:04:50|28944.37|28944.37|28940.83|28940.83|28944.37|28944.37|28940.83|28940.83|0
1643630700000|2022-01-31 12:05:00|28937.3|28937.3|28937.3|28937.3|28937.3|28937.3|28937.3|28937.3|0
1643630720000|2022-01-31 12:05:20|28940.83|28940.83|28940.83|28940.83|28940.83|28940.83|28940.83|28940.83|0
1643630760000|2022-01-31 12:06:00|28937.3|28937.3|28937.3|28937.3|28937.3|28937.3|28937.3|28937.3|0
1643630790000|2022-01-31 12:06:30|28933.76|28933.76|28933.76|28933.76|28933.76|28933.76|28933.76|28933.76|0
1643630820000|2022-01-31 12:07:00|28926.69|28926.69|28926.69|28926.69|28926.69|28926.69|28926.69|28926.69|0
1643630870000|2022-01-31 12:07:50|28919.62|28919.62|28919.62|28919.62|28919.62|28919.62|28919.62|28919.62|0
1643630880000|2022-01-31 12:08:00|28916.09|28916.09|28916.09|28916.09|28916.09|28916.09|28916.09|28916.09|0
1643630900000|2022-01-31 12:08:20|28919.62|28919.62|28912.55|28912.55|28919.62|28919.62|28912.55|28912.55|0
1643630910000|2022-01-31 12:08:30|28911.95|28911.95|28912.55|28912.55|28912.55|28912.55|28911.95|28911.95|0
1643630920000|2022-01-31 12:08:40|28923.16|28923.16|28926.69|28926.69|28926.69|28926.69|28923.16|28923.16|0
1643630930000|2022-01-31 12:08:50|28919.62|28919.62|28919.62|28919.62|28919.62|28919.62|28919.62|28919.62|0
1643630940000|2022-01-31 12:09:00|28919.02|28919.02|28919.62|28919.62|28919.62|28919.62|28919.02|28919.02|0
1643630960000|2022-01-31 12:09:20|28916.09|28916.09|28916.09|28916.09|28916.09|28916.09|28916.09|28916.09|0
1643630980000|2022-01-31 12:09:40|28915.68|28915.68|28915.27|28915.27|28915.68|28915.68|28915.27|28915.27|0
1643631000000|2022-01-31 12:10:00|28918.8|28918.8|28918.8|28918.8|28918.8|28918.8|28918.8|28918.8|0
1643631010000|2022-01-31 12:10:10|28913.46|28913.46|28913.46|28913.46|28913.46|28913.46|28913.46|28913.46|0
1643631030000|2022-01-31 12:10:30|28917|28917|28917|28917|28917|28917|28917|28917|0
1643631050000|2022-01-31 12:10:50|28916.59|28916.59|28916.59|28916.59|28916.59|28916.59|28916.59|28916.59|0
1643631070000|2022-01-31 12:11:10|28909.52|28909.52|28909.52|28909.52|28909.52|28909.52|28909.52|28909.52|0
1643631080000|2022-01-31 12:11:20|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|0
1643631110000|2022-01-31 12:11:50|28916.59|28916.59|28916.59|28916.59|28916.59|28916.59|28916.59|28916.59|0
1643631160000|2022-01-31 12:12:40|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|0
1643631230000|2022-01-31 12:13:50|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|0
1643631240000|2022-01-31 12:14:00|28909.52|28909.52|28913.05|28913.05|28913.05|28913.05|28909.52|28909.52|0
1643631260000|2022-01-31 12:14:20|28909.52|28909.52|28909.52|28909.52|28909.52|28909.52|28909.52|28909.52|0
1643631290000|2022-01-31 12:14:50|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|0
1643631310000|2022-01-31 12:15:10|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|0
1643631370000|2022-01-31 12:16:10|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|0
1643631400000|2022-01-31 12:16:40|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|0
1643631420000|2022-01-31 12:17:00|28902.45|28902.45|28902.45|28902.45|28902.45|28902.45|28902.45|28902.45|0
1643631440000|2022-01-31 12:17:20|28901.85|28901.85|28904.37|28904.37|28904.37|28904.37|28900.84|28900.84|0
1643631470000|2022-01-31 12:17:50|28907.91|28907.91|28916.18|28916.18|28916.18|28916.18|28907.91|28907.91|0
1643631510000|2022-01-31 12:18:30|28912.64|28912.64|28912.64|28912.64|28912.64|28912.64|28912.64|28912.64|0
1643631540000|2022-01-31 12:19:00|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|28913.05|0
1643631620000|2022-01-31 12:20:20|28909.52|28909.52|28909.52|28909.52|28909.52|28909.52|28909.52|28909.52|0
1643631650000|2022-01-31 12:20:50|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|28905.98|0
1643631660000|2022-01-31 12:21:00|28902.45|28902.45|28901.85|28901.85|28902.45|28902.45|28901.85|28901.85|0
1643631730000|2022-01-31 12:22:10|28898.31|28898.31|28898.31|28898.31|28898.31|28898.31|28898.31|28898.31|0
1643631770000|2022-01-31 12:22:50|28898.07|28898.07|28898.07|28898.07|28898.07|28898.07|28898.07|28898.07|0
1643631780000|2022-01-31 12:23:00|28897.1|28897.1|28893.81|28893.81|28897.83|28897.83|28893.81|28893.81|0
1643631790000|2022-01-31 12:23:10|28890.28|28890.28|28890.28|28890.28|28890.28|28890.28|28890.28|28890.28|0
1643631800000|2022-01-31 12:23:20|28886.74|28886.74|28886.74|28886.74|28886.74|28886.74|28886.74|28886.74|0
1643631810000|2022-01-31 12:23:30|28883.21|28883.21|28883.21|28883.21|28883.21|28883.21|28883.21|28883.21|0
1643631820000|2022-01-31 12:23:40|28872.6|28872.6|28872.6|28872.6|28872.6|28872.6|28872.6|28872.6|0
1643631840000|2022-01-31 12:24:00|28872.19|28872.19|28872.43|28872.43|28872.43|28872.43|28872.19|28872.19|0
1643631870000|2022-01-31 12:24:30|28875.97|28875.97|28875.97|28875.97|28875.97|28875.97|28875.97|28875.97|0
1643631880000|2022-01-31 12:24:40|28872.43|28872.43|28872.43|28872.43|28872.43|28872.43|28872.43|28872.43|0
1643631910000|2022-01-31 12:25:10|28879.5|28879.5|28886.82|28886.82|28886.82|28886.82|28879.5|28879.5|0
1643631960000|2022-01-31 12:26:00|28887.23|28887.23|28887.23|28887.23|28887.23|28887.23|28887.23|28887.23|0
1643631970000|2022-01-31 12:26:10|28886.02|28886.02|28900.16|28900.16|28900.16|28900.16|28886.02|28886.02|0
1643631980000|2022-01-31 12:26:20|28900.65|28900.65|28901.25|28901.25|28901.25|28901.25|28900.65|28900.65|0
1643632000000|2022-01-31 12:26:40|28908.32|28908.32|28908.32|28908.32|28908.32|28908.32|28908.32|28908.32|0
1643632020000|2022-01-31 12:27:00|28904.78|28904.78|28901.25|28901.25|28904.78|28904.78|28901.25|28901.25|0
1643632040000|2022-01-31 12:27:20|28904.78|28904.78|28904.78|28904.78|28904.78|28904.78|28904.78|28904.78|0
1643632060000|2022-01-31 12:27:40|28911.85|28911.85|28911.85|28911.85|28911.85|28911.85|28911.85|28911.85|0
1643632070000|2022-01-31 12:27:50|28912.26|28912.26|28912.26|28912.26|28912.26|28912.26|28912.26|28912.26|0
1643632080000|2022-01-31 12:28:00|28905.19|28905.19|28904.78|28904.78|28905.19|28905.19|28904.78|28904.78|0
1643632090000|2022-01-31 12:28:10|28894.18|28894.18|28890.64|28890.64|28894.18|28894.18|28890.64|28890.64|0
1643632120000|2022-01-31 12:28:40|28901.25|28901.25|28904.78|28904.78|28904.78|28904.78|28901.25|28901.25|0
1643632130000|2022-01-31 12:28:50|28897.71|28897.71|28897.71|28897.71|28897.71|28897.71|28897.71|28897.71|0
1643632140000|2022-01-31 12:29:00|28901.25|28901.25|28901.25|28901.25|28901.25|28901.25|28901.25|28901.25|0
1643632150000|2022-01-31 12:29:10|28904.78|28904.78|28904.78|28904.78|28904.78|28904.78|28904.78|28904.78|0
1643632200000|2022-01-31 12:30:00|28904.54|28904.54|28904.3|28904.3|28904.54|28904.54|28904.3|28904.3|0
1643632220000|2022-01-31 12:30:20|28897.23|28897.23|28897.23|28897.23|28897.23|28897.23|28897.23|28897.23|0
1643632280000|2022-01-31 12:31:20|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|0
1643632320000|2022-01-31 12:32:00|28900.76|28900.76|28900.76|28900.76|28900.76|28900.76|28900.76|28900.76|0
1643632330000|2022-01-31 12:32:10|28897.23|28897.23|28897.23|28897.23|28897.23|28897.23|28897.23|28897.23|0
1643632340000|2022-01-31 12:32:20|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|28893.69|0
1643632370000|2022-01-31 12:32:50|28904.3|28904.3|28904.3|28904.3|28904.3|28904.3|28904.3|28904.3|0
1643632380000|2022-01-31 12:33:00|28897.23|28897.23|28897.23|28897.23|28897.23|28897.23|28897.23|28897.23|0
1643632440000|2022-01-31 12:34:00|28896.82|28896.82|28907.42|28907.42|28907.42|28907.42|28896.82|28896.82|0
1643632460000|2022-01-31 12:34:20|28907.91|28907.91|28907.91|28907.91|28907.91|28907.91|28907.91|28907.91|0
1643632470000|2022-01-31 12:34:30|28911.44|28911.44|28907.91|28907.91|28911.44|28911.44|28907.91|28907.91|0
1643632490000|2022-01-31 12:34:50|28914.98|28914.98|28914.98|28914.98|28914.98|28914.98|28914.98|28914.98|0
1643632500000|2022-01-31 12:35:00|28914.74|28914.74|28914.74|28914.74|28914.74|28914.74|28914.74|28914.74|0
1643632510000|2022-01-31 12:35:10|28921.81|28921.81|28921.81|28921.81|28921.81|28921.81|28921.81|28921.81|0
1643632530000|2022-01-31 12:35:30|28928.88|28928.88|28928.88|28928.88|28928.88|28928.88|28928.88|28928.88|0
1643632550000|2022-01-31 12:35:50|28929.7|28929.7|28929.7|28929.7|28929.7|28929.7|28929.7|28929.7|0
1643632560000|2022-01-31 12:36:00|28929.09|28929.09|28929.09|28929.09|28929.09|28929.09|28929.09|28929.09|0
1643632610000|2022-01-31 12:36:50|28936.16|28936.16|28939.1|28939.1|28940.3|28940.3|28936.16|28936.16|0
1643632620000|2022-01-31 12:37:00|28932.03|28932.03|28931.43|28931.43|28932.03|28932.03|28931.43|28931.43|0
1643632630000|2022-01-31 12:37:10|28927.89|28927.89|28927.89|28927.89|28927.89|28927.89|28927.89|28927.89|0
1643632640000|2022-01-31 12:37:20|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|28931.43|0
1643632660000|2022-01-31 12:37:40|28934.96|28934.96|28934.96|28934.96|28934.96|28934.96|28934.96|28934.96|0
1643632670000|2022-01-31 12:37:50|28938.5|28938.5|28942.63|28942.63|28942.63|28942.63|28938.5|28938.5|0
1643632680000|2022-01-31 12:38:00|28946.17|28946.17|28946.17|28946.17|28946.17|28946.17|28946.17|28946.17|0
1643632700000|2022-01-31 12:38:20|28944.97|28944.97|28927.29|28927.29|28944.97|28944.97|28927.29|28927.29|0
1643632740000|2022-01-31 12:39:00|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|28926.09|0
1643632770000|2022-01-31 12:39:30|28936.69|28936.69|28936.69|28936.69|28936.69|28936.69|28936.69|28936.69|0
1643632780000|2022-01-31 12:39:40|28933.16|28933.16|28933.16|28933.16|28933.16|28933.16|28933.16|28933.16|0
1643632800000|2022-01-31 12:40:00|28929.63|28929.63|28929.63|28929.63|28929.63|28929.63|28929.63|28929.63|0
1643632840000|2022-01-31 12:40:40|28922.56|28922.56|28922.56|28922.56|28926.09|28926.09|28922.56|28922.56|0
1643632860000|2022-01-31 12:41:00|28919.02|28919.02|28915.49|28915.49|28919.02|28919.02|28915.49|28915.49|0
1643632880000|2022-01-31 12:41:20|28922.56|28922.56|28922.56|28922.56|28922.56|28922.56|28922.56|28922.56|0
1643632890000|2022-01-31 12:41:30|28919.02|28919.02|28919.02|28919.02|28919.02|28919.02|28919.02|28919.02|0
1643632900000|2022-01-31 12:41:40|28929.63|28929.63|28929.63|28929.63|28929.63|28929.63|28929.63|28929.63|0
1643632910000|2022-01-31 12:41:50|28930.23|28930.23|28930.83|28930.83|28930.83|28930.83|28930.23|28930.23|0
1643632960000|2022-01-31 12:42:40|28934.36|28934.36|28930.83|28930.83|28934.36|28934.36|28930.83|28930.83|0
1643633020000|2022-01-31 12:43:40|28927.29|28927.29|28927.29|28927.29|28927.29|28927.29|28927.29|28927.29|0
1643633160000|2022-01-31 12:46:00|28927.7|28927.7|28932.44|28932.44|28932.44|28932.44|28927.7|28927.7|0
1643633170000|2022-01-31 12:46:10|28935.97|28935.97|28935.97|28935.97|28935.97|28935.97|28935.97|28935.97|0
1643633180000|2022-01-31 12:46:20|28932.44|28932.44|28928.9|28928.9|28932.44|28932.44|28925.37|28925.37|0
1643633200000|2022-01-31 12:46:40|28925.37|28925.37|28928.9|28928.9|28928.9|28928.9|28925.37|28925.37|0
1643633250000|2022-01-31 12:47:30|28925.37|28925.37|28925.37|28925.37|28925.37|28925.37|28925.37|28925.37|0
1643633290000|2022-01-31 12:48:10|28928.9|28928.9|28928.9|28928.9|28928.9|28928.9|28928.9|28928.9|0
1643633300000|2022-01-31 12:48:20|28925.37|28925.37|28918.3|28918.3|28925.37|28925.37|28918.3|28918.3|0
1643633320000|2022-01-31 12:48:40|28920.1|28920.1|28920.1|28920.1|28920.1|28920.1|28920.1|28920.1|0
1643633400000|2022-01-31 12:50:00|28916.57|28916.57|28916.57|28916.57|28916.57|28916.57|28916.57|28916.57|0
1643633440000|2022-01-31 12:50:40|28913.03|28913.03|28913.03|28913.03|28913.03|28913.03|28913.03|28913.03|0
1643633450000|2022-01-31 12:50:50|28920.1|28920.1|28923.64|28923.64|28923.64|28923.64|28920.1|28920.1|0
1643633460000|2022-01-31 12:51:00|28927.17|28927.17|28923.64|28923.64|28930.71|28930.71|28923.64|28923.64|0
1643633470000|2022-01-31 12:51:10|28923.23|28923.23|28923.23|28923.23|28923.23|28923.23|28923.23|28923.23|0
1643633490000|2022-01-31 12:51:30|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|28923.47|0
1643633500000|2022-01-31 12:51:40|28923.23|28923.23|28923.23|28923.23|28923.23|28923.23|28923.23|28923.23|0
1643633530000|2022-01-31 12:52:10|28919.69|28919.69|28919.69|28919.69|28919.69|28919.69|28919.69|28919.69|0
1643633550000|2022-01-31 12:52:30|28909.09|28909.09|28923.23|28923.23|28923.23|28923.23|28909.09|28909.09|0
1643633560000|2022-01-31 12:52:40|28919.69|28919.69|28919.69|28919.69|28919.69|28919.69|28919.69|28919.69|0
1643633580000|2022-01-31 12:53:00|28920.29|28920.29|28920.29|28920.29|28920.29|28920.29|28920.29|28920.29|0
1643633640000|2022-01-31 12:54:00|28927.36|28927.36|28920.29|28920.29|28927.36|28927.36|28920.29|28920.29|0
1643633650000|2022-01-31 12:54:10|28913.22|28913.22|28913.22|28913.22|28913.22|28913.22|28913.22|28913.22|0
1643633660000|2022-01-31 12:54:20|28909.69|28909.69|28902.62|28902.62|28909.69|28909.69|28902.62|28902.62|0
1643633700000|2022-01-31 12:55:00|28892.01|28892.01|28891.41|28891.41|28892.01|28892.01|28891.41|28891.41|0
1643633720000|2022-01-31 12:55:20|28894.95|28894.95|28902.02|28902.02|28902.02|28902.02|28894.95|28894.95|0
1643633730000|2022-01-31 12:55:30|28902.84|28902.84|28902.84|28902.84|28902.84|28902.84|28902.84|28902.84|0
1643633740000|2022-01-31 12:55:40|28903.25|28903.25|28903.25|28903.25|28903.25|28903.25|28903.25|28903.25|0
1643633760000|2022-01-31 12:56:00|28896.18|28896.18|28892.64|28892.64|28896.18|28896.18|28892.64|28892.64|0
1643633780000|2022-01-31 12:56:20|28896.18|28896.18|28896.18|28896.18|28896.18|28896.18|28896.18|28896.18|0
1643633800000|2022-01-31 12:56:40|28892.64|28892.64|28892.64|28892.64|28892.64|28892.64|28892.64|28892.64|0
1643633860000|2022-01-31 12:57:40|28889.11|28889.11|28889.11|28889.11|28889.11|28889.11|28889.11|28889.11|0
1643633890000|2022-01-31 12:58:10|28896.18|28896.18|28896.18|28896.18|28896.18|28896.18|28896.18|28896.18|0
1643633910000|2022-01-31 12:58:30|28895.58|28895.58|28891.63|28891.63|28895.58|28895.58|28891.63|28891.63|0
1643633920000|2022-01-31 12:58:40|28891.03|28891.03|28891.03|28891.03|28891.03|28891.03|28891.03|28891.03|0
1643633930000|2022-01-31 12:58:50|28887.5|28887.5|28887.5|28887.5|28887.5|28887.5|28887.5|28887.5|0
1643633940000|2022-01-31 12:59:00|28891.03|28891.03|28891.03|28891.03|28891.03|28891.03|28891.03|28891.03|0
1643633950000|2022-01-31 12:59:10|28892.23|28892.23|28892.83|28892.83|28892.83|28892.83|28892.23|28892.23|0
1643634000000|2022-01-31 13:00:00|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|28889.3|0
1643634020000|2022-01-31 13:00:20|28892.83|28892.83|28892.83|28892.83|28892.83|28892.83|28892.83|28892.83|0
1643634130000|2022-01-31 13:02:10|28896.37|28896.37|28896.37|28896.37|28896.37|28896.37|28896.37|28896.37|0
1643634140000|2022-01-31 13:02:20|28896.85|28896.85|28896.85|28896.85|28896.85|28896.85|28896.85|28896.85|0
1643634160000|2022-01-31 13:02:40|28900.39|28900.39|28900.39|28900.39|28900.39|28900.39|28900.39|28900.39|0
1643634180000|2022-01-31 13:03:00|28896.85|28896.85|28893.32|28893.32|28900.39|28900.39|28893.32|28893.32|0
1643634200000|2022-01-31 13:03:20|28889.78|28889.78|28896.85|28896.85|28896.85|28896.85|28889.78|28889.78|0
1643634260000|2022-01-31 13:04:20|28889.78|28889.78|28882.71|28882.71|28889.78|28889.78|28882.71|28882.71|0
1643634280000|2022-01-31 13:04:40|28881.89|28881.89|28881.89|28881.89|28881.89|28881.89|28881.89|28881.89|0
1643634300000|2022-01-31 13:05:00|28878.36|28878.36|28877.76|28877.76|28878.36|28878.36|28877.76|28877.76|0
1643634310000|2022-01-31 13:05:10|28881.29|28881.29|28881.29|28881.29|28881.29|28881.29|28880.09|28880.09|0
1643634360000|2022-01-31 13:06:00|28880.69|28880.69|28875.95|28875.95|28880.69|28880.69|28875.95|28875.95|0
1643634380000|2022-01-31 13:06:20|28875.47|28875.47|28875.47|28875.47|28875.47|28875.47|28875.47|28875.47|0
1643634420000|2022-01-31 13:07:00|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|0
1643634450000|2022-01-31 13:07:30|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|0
1643634510000|2022-01-31 13:08:30|28861.33|28861.33|28861.33|28861.33|28861.33|28861.33|28861.33|28861.33|0
1643634600000|2022-01-31 13:10:00|28864.87|28864.87|28868.4|28868.4|28868.4|28868.4|28864.87|28864.87|0
1643634610000|2022-01-31 13:10:10|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|0
1643634620000|2022-01-31 13:10:20|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|0
1643634650000|2022-01-31 13:10:50|28871.94|28871.94|28871.94|28871.94|28875.47|28875.47|28871.94|28871.94|0
1643634680000|2022-01-31 13:11:20|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|0
1643634700000|2022-01-31 13:11:40|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|28868.4|0
1643634720000|2022-01-31 13:12:00|28869|28869|28869|28869|28869|28869|28869|28869|0
1643634730000|2022-01-31 13:12:10|28865.47|28865.47|28865.47|28865.47|28865.47|28865.47|28865.47|28865.47|0
1643634740000|2022-01-31 13:12:20|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|0
1643634780000|2022-01-31 13:13:00|28865.47|28865.47|28865.47|28865.47|28865.47|28865.47|28865.47|28865.47|0
1643634790000|2022-01-31 13:13:10|28872.54|28872.54|28869|28869|28872.54|28872.54|28869|28869|0
1643634820000|2022-01-31 13:13:40|28869.6|28869.6|28869.6|28869.6|28869.6|28869.6|28869.6|28869.6|0
1643634850000|2022-01-31 13:14:10|28862.53|28862.53|28859|28859|28862.53|28862.53|28859|28859|0
1643634880000|2022-01-31 13:14:40|28866.07|28866.07|28866.07|28866.07|28866.07|28866.07|28866.07|28866.07|0
1643634890000|2022-01-31 13:14:50|28869.6|28869.6|28869.6|28869.6|28869.6|28869.6|28869.6|28869.6|0
1643634910000|2022-01-31 13:15:10|28873.14|28873.14|28873.14|28873.14|28873.14|28873.14|28873.14|28873.14|0
1643634920000|2022-01-31 13:15:20|28873.74|28873.74|28885.35|28885.35|28885.35|28885.35|28873.74|28873.74|0
1643634960000|2022-01-31 13:16:00|28878.28|28878.28|28878.28|28878.28|28878.28|28878.28|28878.28|28878.28|0
1643634990000|2022-01-31 13:16:30|28874.75|28874.75|28874.15|28874.15|28874.75|28874.75|28874.15|28874.15|0
1643635050000|2022-01-31 13:17:30|28884.75|28884.75|28884.75|28884.75|28884.75|28884.75|28884.75|28884.75|0
1643635060000|2022-01-31 13:17:40|28884.51|28884.51|28884.51|28884.51|28884.51|28884.51|28884.51|28884.51|0
1643635150000|2022-01-31 13:19:10|28877.44|28877.44|28877.44|28877.44|28877.44|28877.44|28877.44|28877.44|0
1643635210000|2022-01-31 13:20:10|28884.51|28884.51|28884.51|28884.51|28884.51|28884.51|28884.51|28884.51|0
1643635270000|2022-01-31 13:21:10|28884.1|28884.1|28879.96|28879.96|28884.1|28884.1|28879.96|28879.96|0
1643635330000|2022-01-31 13:22:10|28883.5|28883.5|28883.5|28883.5|28883.5|28883.5|28883.5|28883.5|0
1643635410000|2022-01-31 13:23:30|28872.89|28872.89|28876.43|28876.43|28876.43|28876.43|28872.89|28872.89|0
1643635420000|2022-01-31 13:23:40|28879.96|28879.96|28879.96|28879.96|28879.96|28879.96|28879.96|28879.96|0
1643635490000|2022-01-31 13:24:50|28876.43|28876.43|28876.43|28876.43|28876.43|28876.43|28876.43|28876.43|0
1643635520000|2022-01-31 13:25:20|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|28876.19|0
1643635530000|2022-01-31 13:25:30|28879.72|28879.72|28876.19|28876.19|28879.72|28879.72|28876.19|28876.19|0
1643635560000|2022-01-31 13:26:00|28872.65|28872.65|28879.72|28879.72|28879.72|28879.72|28872.65|28872.65|0
1643635600000|2022-01-31 13:26:40|28872.65|28872.65|28872.65|28872.65|28872.65|28872.65|28872.65|28872.65|0
1643635640000|2022-01-31 13:27:20|28876.19|28876.19|28879.72|28879.72|28879.72|28879.72|28876.19|28876.19|0
1643635740000|2022-01-31 13:29:00|28883.26|28883.26|28883.26|28883.26|28883.26|28883.26|28883.26|28883.26|0
1643635760000|2022-01-31 13:29:20|28884.46|28884.46|28891.53|28891.53|28891.53|28891.53|28884.46|28884.46|0
1643635770000|2022-01-31 13:29:30|28892.35|28892.35|28892.35|28892.35|28892.35|28892.35|28892.35|28892.35|0
1643635790000|2022-01-31 13:29:50|28902.95|28902.95|28906.49|28906.49|28910.02|28910.02|28902.95|28902.95|0
1643635800000|2022-01-31 13:30:00|28905.89|28905.89|28902.35|28902.35|28905.89|28905.89|28902.35|28902.35|0
1643635810000|2022-01-31 13:30:10|28891.75|28891.75|28891.75|28891.75|28891.75|28891.75|28891.75|28891.75|0
1643635840000|2022-01-31 13:30:40|28888.21|28888.21|28888.21|28888.21|28888.21|28888.21|28888.21|28888.21|0
1643635850000|2022-01-31 13:30:50|28884.68|28884.68|28884.68|28884.68|28888.21|28888.21|28884.68|28884.68|0
1643635860000|2022-01-31 13:31:00|28884.27|28884.27|28884.27|28884.27|28884.27|28884.27|28884.27|28884.27|0
1643635880000|2022-01-31 13:31:20|28884.03|28884.03|28884.03|28884.03|28884.03|28884.03|28884.03|28884.03|0
1643635890000|2022-01-31 13:31:30|28883.43|28883.43|28876.36|28876.36|28883.43|28883.43|28876.36|28876.36|0
1643635910000|2022-01-31 13:31:50|28879.89|28879.89|28879.89|28879.89|28879.89|28879.89|28879.89|28879.89|0
1643635920000|2022-01-31 13:32:00|28883.43|28883.43|28883.18|28883.18|28883.43|28883.43|28883.18|28883.18|0
1643635940000|2022-01-31 13:32:20|28886.72|28886.72|28886.72|28886.72|28886.72|28886.72|28886.72|28886.72|0
1643635950000|2022-01-31 13:32:30|28883.18|28883.18|28883.18|28883.18|28883.18|28883.18|28883.18|28883.18|0
1643635960000|2022-01-31 13:32:40|28886.72|28886.72|28886.72|28886.72|28886.72|28886.72|28886.72|28886.72|0
1643635980000|2022-01-31 13:33:00|28890.25|28890.25|28890.25|28890.25|28890.25|28890.25|28890.25|28890.25|0
1643636000000|2022-01-31 13:33:20|28893.79|28893.79|28890.25|28890.25|28893.79|28893.79|28890.25|28890.25|0
1643636020000|2022-01-31 13:33:40|28897.32|28897.32|28897.32|28897.32|28897.32|28897.32|28897.32|28897.32|0
1643636030000|2022-01-31 13:33:50|28900.86|28900.86|28900.86|28900.86|28900.86|28900.86|28900.86|28900.86|0
1643636040000|2022-01-31 13:34:00|28893.79|28893.79|28886.72|28886.72|28893.79|28893.79|28886.72|28886.72|0
1643636050000|2022-01-31 13:34:10|28893.79|28893.79|28893.79|28893.79|28893.79|28893.79|28893.79|28893.79|0
1643636110000|2022-01-31 13:35:10|28894.2|28894.2|28894.2|28894.2|28894.2|28894.2|28894.2|28894.2|0
1643636160000|2022-01-31 13:36:00|28896|28896|28903.07|28903.07|28903.07|28903.07|28896|28896|0
1643636170000|2022-01-31 13:36:10|28899.53|28899.53|28899.53|28899.53|28899.53|28899.53|28899.53|28899.53|0
1643636180000|2022-01-31 13:36:20|28903.07|28903.07|28903.07|28903.07|28903.07|28903.07|28903.07|28903.07|0
1643636290000|2022-01-31 13:38:10|28896|28896|28899.53|28899.53|28899.53|28899.53|28896|28896|0
1643636310000|2022-01-31 13:38:30|28896|28896|28896|28896|28896|28896|28896|28896|0
1643636320000|2022-01-31 13:38:40|28899.53|28899.53|28905.88|28905.88|28906.6|28906.6|28899.53|28899.53|0
1643636350000|2022-01-31 13:39:10|28906.48|28906.48|28906.48|28906.48|28906.48|28906.48|28906.48|28906.48|0
1643636370000|2022-01-31 13:39:30|28907.08|28907.08|28907.08|28907.08|28907.08|28907.08|28907.08|28907.08|0
1643636410000|2022-01-31 13:40:10|28900.01|28900.01|28903.55|28903.55|28903.55|28903.55|28900.01|28900.01|0
1643636430000|2022-01-31 13:40:30|28907.08|28907.08|28900.01|28900.01|28907.08|28907.08|28900.01|28900.01|0
1643636460000|2022-01-31 13:41:00|28896.48|28896.48|28896.48|28896.48|28896.48|28896.48|28896.48|28896.48|0
1643636490000|2022-01-31 13:41:30|28892.94|28892.94|28878.8|28878.8|28892.94|28892.94|28878.8|28878.8|0
1643636500000|2022-01-31 13:41:40|28882.34|28882.34|28882.34|28882.34|28882.34|28882.34|28882.34|28882.34|0
1643636550000|2022-01-31 13:42:30|28881.13|28881.13|28881.13|28881.13|28881.13|28881.13|28881.13|28881.13|0
1643636560000|2022-01-31 13:42:40|28877.6|28877.6|28877.6|28877.6|28877.6|28877.6|28877.6|28877.6|0
1643636570000|2022-01-31 13:42:50|28874.06|28874.06|28881.13|28881.13|28881.13|28881.13|28874.06|28874.06|0
1643636580000|2022-01-31 13:43:00|28880.53|28880.53|28880.53|28880.53|28880.53|28880.53|28880.53|28880.53|0
1643636630000|2022-01-31 13:43:50|28880.12|28880.12|28878.51|28878.51|28880.12|28880.12|28878.51|28878.51|0
1643636640000|2022-01-31 13:44:00|28879|28879|28879|28879|28879|28879|28879|28879|0
1643636650000|2022-01-31 13:44:10|28875.46|28875.46|28875.05|28875.05|28875.46|28875.46|28875.05|28875.05|0
1643636670000|2022-01-31 13:44:30|28871.52|28871.52|28871.52|28871.52|28871.52|28871.52|28871.52|28871.52|0
1643636680000|2022-01-31 13:44:40|28875.05|28875.05|28875.05|28875.05|28875.05|28875.05|28875.05|28875.05|0
1643636690000|2022-01-31 13:44:50|28871.52|28871.52|28871.52|28871.52|28871.52|28871.52|28871.52|28871.52|0
1643636700000|2022-01-31 13:45:00|28875.05|28875.05|28878.59|28878.59|28878.59|28878.59|28875.05|28875.05|0
1643636740000|2022-01-31 13:45:40|28875.05|28875.05|28875.05|28875.05|28878.59|28878.59|28875.05|28875.05|0
1643636760000|2022-01-31 13:46:00|28864.45|28864.45|28864.45|28864.45|28864.45|28864.45|28864.45|28864.45|0
1643636770000|2022-01-31 13:46:10|28864.86|28864.86|28864.86|28864.86|28864.86|28864.86|28864.86|28864.86|0
1643636790000|2022-01-31 13:46:30|28861.32|28861.32|28861.32|28861.32|28861.32|28861.32|28861.32|28861.32|0
1643636810000|2022-01-31 13:46:50|28843.65|28843.65|28836.58|28836.58|28843.65|28843.65|28836.58|28836.58|0
1643636830000|2022-01-31 13:47:10|28847.18|28847.18|28854.25|28854.25|28854.25|28854.25|28847.18|28847.18|0
1643636840000|2022-01-31 13:47:20|28853.77|28853.77|28853.77|28853.77|28853.77|28853.77|28853.77|28853.77|0
1643636850000|2022-01-31 13:47:30|28850.23|28850.23|28846.7|28846.7|28850.23|28850.23|28846.7|28846.7|0
1643636860000|2022-01-31 13:47:40|28846.1|28846.1|28846.1|28846.1|28846.1|28846.1|28846.1|28846.1|0
1643636890000|2022-01-31 13:48:10|28842.56|28842.56|28835.98|28835.98|28842.56|28842.56|28835.49|28835.49|0
1643636970000|2022-01-31 13:49:30|28839.51|28839.51|28839.51|28839.51|28839.51|28839.51|28839.51|28839.51|0
1643637010000|2022-01-31 13:50:10|28843.05|28843.05|28843.05|28843.05|28843.05|28843.05|28843.05|28843.05|0
1643637020000|2022-01-31 13:50:20|28839.51|28839.51|28839.51|28839.51|28839.51|28839.51|28839.51|28839.51|0
1643637040000|2022-01-31 13:50:40|28835.98|28835.98|28835.98|28835.98|28835.98|28835.98|28835.98|28835.98|0
1643637050000|2022-01-31 13:50:50|28832.44|28832.44|28832.44|28832.44|28832.44|28832.44|28832.44|28832.44|0
1643637120000|2022-01-31 13:52:00|28828.91|28828.91|28825.37|28825.37|28828.91|28828.91|28825.37|28825.37|0
1643637130000|2022-01-31 13:52:10|28818.3|28818.3|28818.3|28818.3|28818.3|28818.3|28818.3|28818.3|0
1643637140000|2022-01-31 13:52:20|28817.89|28817.89|28814.36|28814.36|28817.89|28817.89|28814.36|28814.36|0
1643637160000|2022-01-31 13:52:40|28814.77|28814.77|28814.77|28814.77|28814.77|28814.77|28814.77|28814.77|0
1643637230000|2022-01-31 13:53:50|28814.53|28814.53|28814.53|28814.53|28814.53|28814.53|28814.53|28814.53|0
1643637240000|2022-01-31 13:54:00|28807.46|28807.46|28803.92|28803.92|28807.46|28807.46|28803.92|28803.92|0
1643637250000|2022-01-31 13:54:10|28803.32|28803.32|28792.31|28792.31|28803.32|28803.32|28792.31|28792.31|0
1643637270000|2022-01-31 13:54:30|28788.77|28788.77|28788.77|28788.77|28788.77|28788.77|28788.77|28788.77|0
1643637300000|2022-01-31 13:55:00|28792.31|28792.31|28788.77|28788.77|28792.31|28792.31|28788.77|28788.77|0
1643637360000|2022-01-31 13:56:00|28792.31|28792.31|28792.31|28792.31|28792.31|28792.31|28792.31|28792.31|0
1643637370000|2022-01-31 13:56:10|28795.84|28795.84|28799.37|28799.37|28799.37|28799.37|28795.84|28795.84|0
1643637400000|2022-01-31 13:56:40|28799.78|28799.78|28803.32|28803.32|28803.32|28803.32|28799.78|28799.78|0
1643637430000|2022-01-31 13:57:10|28796.25|28796.25|28799.78|28799.78|28799.78|28799.78|28796.25|28796.25|0
1643637490000|2022-01-31 13:58:10|28803.32|28803.32|28803.32|28803.32|28803.32|28803.32|28803.32|28803.32|0
1643637530000|2022-01-31 13:58:50|28792.71|28792.71|28792.71|28792.71|28792.71|28792.71|28792.71|28792.71|0
1643637540000|2022-01-31 13:59:00|28799.78|28799.78|28799.78|28799.78|28799.78|28799.78|28799.78|28799.78|0
1643637580000|2022-01-31 13:59:40|28796.25|28796.25|28796.25|28796.25|28796.25|28796.25|28796.25|28796.25|0
1643637650000|2022-01-31 14:00:50|28795.52|28795.52|28784.92|28784.92|28795.52|28795.52|28784.92|28784.92|0
1643637660000|2022-01-31 14:01:00|28788.45|28788.45|28788.45|28788.45|28788.45|28788.45|28788.45|28788.45|0
1643637680000|2022-01-31 14:01:20|28791.99|28791.99|28788.04|28788.04|28791.99|28791.99|28788.04|28788.04|0
1643637700000|2022-01-31 14:01:40|28791.58|28791.58|28791.58|28791.58|28791.58|28791.58|28791.58|28791.58|0
1643637760000|2022-01-31 14:02:40|28791.34|28791.34|28791.34|28791.34|28791.34|28791.34|28791.34|28791.34|0
1643637770000|2022-01-31 14:02:50|28791.94|28791.94|28791.94|28791.94|28791.94|28791.94|28791.94|28791.94|0
1643637780000|2022-01-31 14:03:00|28795.47|28795.47|28802.54|28802.54|28802.54|28802.54|28795.47|28795.47|0
1643637810000|2022-01-31 14:03:30|28806.08|28806.08|28809.61|28809.61|28809.61|28809.61|28806.08|28806.08|0
1643637830000|2022-01-31 14:03:50|28806.08|28806.08|28809.61|28809.61|28809.61|28809.61|28806.08|28806.08|0
1643637860000|2022-01-31 14:04:20|28809.01|28809.01|28809.01|28809.01|28809.01|28809.01|28809.01|28809.01|0
1643637880000|2022-01-31 14:04:40|28801.94|28801.94|28805.48|28805.48|28805.48|28805.48|28801.94|28801.94|0
1643637900000|2022-01-31 14:05:00|28804.88|28804.88|28804.88|28804.88|28804.88|28804.88|28804.88|28804.88|0
1643637910000|2022-01-31 14:05:10|28808.41|28808.41|28811.95|28811.95|28811.95|28811.95|28808.41|28808.41|0
1643637920000|2022-01-31 14:05:20|28813.15|28813.15|28813.15|28813.15|28813.15|28813.15|28813.15|28813.15|0
1643637930000|2022-01-31 14:05:30|28816.68|28816.68|28816.68|28816.68|28816.68|28816.68|28816.68|28816.68|0
1643637940000|2022-01-31 14:05:40|28820.22|28820.22|28823.75|28823.75|28823.75|28823.75|28820.22|28820.22|0
1643637950000|2022-01-31 14:05:50|28816.68|28816.68|28816.68|28816.68|28816.68|28816.68|28816.68|28816.68|0
1643637960000|2022-01-31 14:06:00|28813.15|28813.15|28813.15|28813.15|28813.15|28813.15|28813.15|28813.15|0
1643637970000|2022-01-31 14:06:10|28816.68|28816.68|28816.68|28816.68|28816.68|28816.68|28816.68|28816.68|0
1643638020000|2022-01-31 14:07:00|28813.15|28813.15|28813.15|28813.15|28813.15|28813.15|28813.15|28813.15|0
1643638040000|2022-01-31 14:07:20|28816.68|28816.68|28816.68|28816.68|28816.68|28816.68|28816.68|28816.68|0
1643638110000|2022-01-31 14:08:30|28817.09|28817.09|28817.09|28817.09|28817.09|28817.09|28817.09|28817.09|0
1643638190000|2022-01-31 14:09:50|28813.56|28813.56|28813.56|28813.56|28813.56|28813.56|28813.56|28813.56|0
1643638200000|2022-01-31 14:10:00|28810.02|28810.02|28810.02|28810.02|28810.02|28810.02|28810.02|28810.02|0
1643638210000|2022-01-31 14:10:10|28799.42|28799.42|28802.95|28802.95|28802.95|28802.95|28799.42|28799.42|0
1643638220000|2022-01-31 14:10:20|28806.49|28806.49|28806.49|28806.49|28806.49|28806.49|28806.49|28806.49|0
1643638250000|2022-01-31 14:10:50|28805.89|28805.89|28805.89|28805.89|28805.89|28805.89|28805.89|28805.89|0
1643638260000|2022-01-31 14:11:00|28798.82|28798.82|28798.82|28798.82|28798.82|28798.82|28798.82|28798.82|0
1643638270000|2022-01-31 14:11:10|28795.28|28795.28|28791.75|28791.75|28795.28|28795.28|28791.75|28791.75|0
1643638280000|2022-01-31 14:11:20|28795.28|28795.28|28795.28|28795.28|28795.28|28795.28|28795.28|28795.28|0
1643638310000|2022-01-31 14:11:50|28791.75|28791.75|28791.75|28791.75|28791.75|28791.75|28791.75|28791.75|0
1643638320000|2022-01-31 14:12:00|28788.21|28788.21|28781.14|28781.14|28788.21|28788.21|28781.14|28781.14|0
1643638330000|2022-01-31 14:12:10|28784.68|28784.68|28784.68|28784.68|28784.68|28784.68|28784.68|28784.68|0
1643638360000|2022-01-31 14:12:40|28781.14|28781.14|28781.14|28781.14|28781.14|28781.14|28781.14|28781.14|0
1643638410000|2022-01-31 14:13:30|28774.07|28774.07|28770.54|28770.54|28774.07|28774.07|28770.54|28770.54|0
1643638420000|2022-01-31 14:13:40|28771.14|28771.14|28771.62|28771.62|28771.62|28771.62|28771.14|28771.14|0
1643638430000|2022-01-31 14:13:50|28768.09|28768.09|28768.09|28768.09|28768.09|28768.09|28768.09|28768.09|0
1643638440000|2022-01-31 14:14:00|28767.68|28767.68|28767.68|28767.68|28767.68|28767.68|28767.68|28767.68|0
1643638450000|2022-01-31 14:14:10|28768.09|28768.09|28768.09|28768.09|28768.09|28768.09|28768.09|28768.09|0
1643638470000|2022-01-31 14:14:30|28767.49|28767.49|28767.49|28767.49|28767.49|28767.49|28767.49|28767.49|0
1643638530000|2022-01-31 14:15:30|28760.42|28760.42|28771.02|28771.02|28771.02|28771.02|28760.42|28760.42|0
1643638550000|2022-01-31 14:15:50|28767.49|28767.49|28767.49|28767.49|28767.49|28767.49|28767.49|28767.49|0
1643638560000|2022-01-31 14:16:00|28771.02|28771.02|28771.02|28771.02|28771.02|28771.02|28771.02|28771.02|0
1643638590000|2022-01-31 14:16:30|28774.56|28774.56|28781.63|28781.63|28781.63|28781.63|28774.56|28774.56|0
1643638600000|2022-01-31 14:16:40|28778.09|28778.09|28778.09|28778.09|28785.16|28785.16|28778.09|28778.09|0
1643638610000|2022-01-31 14:16:50|28785.16|28785.16|28785.16|28785.16|28785.16|28785.16|28785.16|28785.16|0
1643638630000|2022-01-31 14:17:10|28788.7|28788.7|28792.23|28792.23|28795.77|28795.77|28788.7|28788.7|0
1643638660000|2022-01-31 14:17:40|28792.83|28792.83|28792.83|28792.83|28792.83|28792.83|28792.83|28792.83|0
1643638680000|2022-01-31 14:18:00|28796.37|28796.37|28792.83|28792.83|28796.37|28796.37|28792.83|28792.83|0
1643638740000|2022-01-31 14:19:00|28796.37|28796.37|28789.3|28789.3|28796.37|28796.37|28789.3|28789.3|0
1643638750000|2022-01-31 14:19:10|28782.23|28782.23|28782.23|28782.23|28782.23|28782.23|28782.23|28782.23|0
1643638760000|2022-01-31 14:19:20|28781.74|28781.74|28781.74|28781.74|28781.74|28781.74|28781.74|28781.74|0
1643638770000|2022-01-31 14:19:30|28788.81|28788.81|28788.81|28788.81|28788.81|28788.81|28788.81|28788.81|0
1643638820000|2022-01-31 14:20:20|28792.35|28792.35|28792.35|28792.35|28792.35|28792.35|28792.35|28792.35|0
1643638850000|2022-01-31 14:20:50|28788.81|28788.81|28789.05|28789.05|28789.05|28789.05|28788.81|28788.81|0
1643638860000|2022-01-31 14:21:00|28788.57|28788.57|28788.57|28788.57|28788.57|28788.57|28788.57|28788.57|0
1643638920000|2022-01-31 14:22:00|28792.11|28792.11|28792.11|28792.11|28792.11|28792.11|28792.11|28792.11|0
1643638940000|2022-01-31 14:22:20|28788.57|28788.57|28785.04|28785.04|28788.57|28788.57|28785.04|28785.04|0
1643638990000|2022-01-31 14:23:10|28781.5|28781.5|28781.5|28781.5|28781.5|28781.5|28781.5|28781.5|0
1643639030000|2022-01-31 14:23:50|28785.04|28785.04|28788.57|28788.57|28788.57|28788.57|28785.04|28785.04|0
1643639040000|2022-01-31 14:24:00|28788.33|28788.33|28788.33|28788.33|28788.33|28788.33|28788.33|28788.33|0
1643639060000|2022-01-31 14:24:20|28784.79|28784.79|28784.79|28784.79|28784.79|28784.79|28784.79|28784.79|0
1643639070000|2022-01-31 14:24:30|28781.26|28781.26|28781.26|28781.26|28781.26|28781.26|28781.26|28781.26|0
1643639080000|2022-01-31 14:24:40|28777.72|28777.72|28777.72|28777.72|28777.72|28777.72|28777.72|28777.72|0
1643639100000|2022-01-31 14:25:00|28784.79|28784.79|28781.26|28781.26|28784.79|28784.79|28781.26|28781.26|0
1643639130000|2022-01-31 14:25:30|28781.02|28781.02|28781.02|28781.02|28781.02|28781.02|28781.02|28781.02|0
1643639140000|2022-01-31 14:25:40|28773.95|28773.95|28773.95|28773.95|28773.95|28773.95|28773.95|28773.95|0
1643639160000|2022-01-31 14:26:00|28770.41|28770.41|28763.34|28763.34|28770.41|28770.41|28763.34|28763.34|0
1643639190000|2022-01-31 14:26:30|28766.88|28766.88|28766.88|28766.88|28766.88|28766.88|28766.88|28766.88|0
1643639200000|2022-01-31 14:26:40|28770.41|28770.41|28770.41|28770.41|28770.41|28770.41|28770.41|28770.41|0
1643639210000|2022-01-31 14:26:50|28770.82|28770.82|28770.82|28770.82|28770.82|28770.82|28770.82|28770.82|0
1643639220000|2022-01-31 14:27:00|28770.41|28770.41|28770.41|28770.41|28770.41|28770.41|28770.41|28770.41|0
1643639230000|2022-01-31 14:27:10|28763.34|28763.34|28762.74|28762.74|28766.88|28766.88|28762.74|28762.74|0
1643639260000|2022-01-31 14:27:40|28766.28|28766.28|28766.28|28766.28|28766.28|28766.28|28766.28|28766.28|0
1643639270000|2022-01-31 14:27:50|28769.81|28769.81|28769.81|28769.81|28769.81|28769.81|28769.81|28769.81|0
1643639280000|2022-01-31 14:28:00|28769.21|28769.21|28769.21|28769.21|28769.21|28769.21|28769.21|28769.21|0
1643639340000|2022-01-31 14:29:00|28768.01|28768.01|28768.01|28768.01|28771.54|28771.54|28768.01|28768.01|0
1643639370000|2022-01-31 14:29:30|28764.47|28764.47|28764.47|28764.47|28764.47|28764.47|28764.47|28764.47|0
1643639380000|2022-01-31 14:29:40|28764.06|28764.06|28764.06|28764.06|28764.06|28764.06|28764.06|28764.06|0
1643639390000|2022-01-31 14:29:50|28760.53|28760.53|28760.53|28760.53|28760.53|28760.53|28760.53|28760.53|0
1643639400000|2022-01-31 14:30:00|28764.06|28764.06|28735.18|28735.18|28764.06|28764.06|28735.18|28735.18|0
1643639410000|2022-01-31 14:30:10|28728.11|28728.11|28724.34|28724.34|28734.94|28734.94|28717.27|28717.27|0
1643639420000|2022-01-31 14:30:20|28727.87|28727.87|28727.87|28727.87|28727.87|28727.87|28724.34|28724.34|0
1643639430000|2022-01-31 14:30:30|28720.8|28720.8|28706.06|28706.06|28720.8|28720.8|28706.06|28706.06|0
1643639440000|2022-01-31 14:30:40|28713.13|28713.13|28731.41|28731.41|28731.41|28731.41|28713.13|28713.13|0
1643639460000|2022-01-31 14:31:00|28745.55|28745.55|28734.94|28734.94|28749.08|28749.08|28734.94|28734.94|0
1643639470000|2022-01-31 14:31:10|28738.48|28738.48|28742.25|28742.25|28742.25|28742.25|28738.48|28738.48|0
1643639480000|2022-01-31 14:31:20|28738.72|28738.72|28731.65|28731.65|28738.72|28738.72|28731.65|28731.65|0
1643639490000|2022-01-31 14:31:30|28738.72|28738.72|28734.58|28734.58|28738.72|28738.72|28734.58|28734.58|0
1643639500000|2022-01-31 14:31:40|28727.51|28727.51|28716.91|28716.91|28727.51|28727.51|28716.91|28716.91|0
1643639510000|2022-01-31 14:31:50|28713.37|28713.37|28719.84|28719.84|28719.84|28719.84|28705.7|28705.7|0
1643639530000|2022-01-31 14:32:10|28719.6|28719.6|28719.6|28719.6|28719.6|28719.6|28719.6|28719.6|0
1643639540000|2022-01-31 14:32:20|28723.14|28723.14|28733.74|28733.74|28733.74|28733.74|28723.14|28723.14|0
1643639550000|2022-01-31 14:32:30|28734.94|28734.94|28735.35|28735.35|28735.35|28735.35|28734.94|28734.94|0
1643639560000|2022-01-31 14:32:40|28734.94|28734.94|28745.55|28745.55|28745.55|28745.55|28734.94|28734.94|0
1643639570000|2022-01-31 14:32:50|28752.62|28752.62|28752.62|28752.62|28752.62|28752.62|28752.62|28752.62|0
1643639580000|2022-01-31 14:33:00|28759.69|28759.69|28759.69|28759.69|28759.69|28759.69|28756.15|28756.15|0
1643639600000|2022-01-31 14:33:20|28756.15|28756.15|28763.22|28763.22|28763.22|28763.22|28756.15|28756.15|0
1643639610000|2022-01-31 14:33:30|28749.08|28749.08|28752.62|28752.62|28756.15|28756.15|28749.08|28749.08|0
1643639620000|2022-01-31 14:33:40|28756.15|28756.15|28749.08|28749.08|28756.15|28756.15|28749.08|28749.08|0
1643639630000|2022-01-31 14:33:50|28745.55|28745.55|28759.69|28759.69|28759.69|28759.69|28745.55|28745.55|0
1643639640000|2022-01-31 14:34:00|28766.76|28766.76|28767.58|28767.58|28767.58|28767.58|28766.76|28766.76|0
1643639650000|2022-01-31 14:34:10|28767.82|28767.82|28771.59|28771.59|28771.59|28771.59|28767.82|28767.82|0
1643639660000|2022-01-31 14:34:20|28775.13|28775.13|28775.13|28775.13|28775.13|28775.13|28775.13|28775.13|0
1643639690000|2022-01-31 14:34:50|28778.66|28778.66|28782.2|28782.2|28789.27|28789.27|28778.66|28778.66|0
1643639700000|2022-01-31 14:35:00|28775.13|28775.13|28775.73|28775.73|28775.73|28775.73|28771.59|28771.59|0
1643639710000|2022-01-31 14:35:10|28772.2|28772.2|28765.13|28765.13|28772.2|28772.2|28765.13|28765.13|0
1643639720000|2022-01-31 14:35:20|28768.66|28768.66|28765.54|28765.54|28772.61|28772.61|28765.13|28765.13|0
1643639730000|2022-01-31 14:35:30|28765.95|28765.95|28768.83|28768.83|28768.83|28768.83|28765.95|28765.95|0
1643639760000|2022-01-31 14:36:00|28772.37|28772.37|28768.42|28768.42|28772.37|28772.37|28768.42|28768.42|0
1643639770000|2022-01-31 14:36:10|28761.35|28761.35|28761.35|28761.35|28761.35|28761.35|28761.35|28761.35|0
1643639780000|2022-01-31 14:36:20|28761.6|28761.6|28757.46|28757.46|28761.6|28761.6|28757.46|28757.46|0
1643639810000|2022-01-31 14:36:50|28760.99|28760.99|28760.99|28760.99|28768.06|28768.06|28760.99|28760.99|0
1643639820000|2022-01-31 14:37:00|28757.46|28757.46|28757.46|28757.46|28757.46|28757.46|28757.46|28757.46|0
1643639840000|2022-01-31 14:37:20|28750.39|28750.39|28753.92|28753.92|28753.92|28753.92|28750.39|28750.39|0
1643639860000|2022-01-31 14:37:40|28743.32|28743.32|28728.17|28728.17|28743.32|28743.32|28721.1|28721.1|0
1643639870000|2022-01-31 14:37:50|28738.77|28738.77|28738.77|28738.77|28738.77|28738.77|28735.24|28735.24|0
1643639890000|2022-01-31 14:38:10|28731.7|28731.7|28731.7|28731.7|28731.7|28731.7|28731.7|28731.7|0
1643639900000|2022-01-31 14:38:20|28735.24|28735.24|28735.24|28735.24|28735.24|28735.24|28735.24|28735.24|0
1643639910000|2022-01-31 14:38:30|28734.83|28734.83|28734.83|28734.83|28735.65|28735.65|28734.83|28734.83|0
1643639920000|2022-01-31 14:38:40|28735.65|28735.65|28738.36|28738.36|28738.36|28738.36|28734.83|28734.83|0
1643639930000|2022-01-31 14:38:50|28738.77|28738.77|28739.18|28739.18|28739.18|28739.18|28738.77|28738.77|0
1643639940000|2022-01-31 14:39:00|28746.25|28746.25|28746.25|28746.25|28746.25|28746.25|28746.25|28746.25|0
1643639950000|2022-01-31 14:39:10|28742.72|28742.72|28743.13|28743.13|28743.13|28743.13|28735.24|28735.24|0
1643639980000|2022-01-31 14:39:40|28746.66|28746.66|28746.66|28746.66|28746.66|28746.66|28746.66|28746.66|0
1643639990000|2022-01-31 14:39:50|28746.25|28746.25|28746.25|28746.25|28746.25|28746.25|28746.25|28746.25|0
1643640000000|2022-01-31 14:40:00|28753.32|28753.32|28753.32|28753.32|28753.32|28753.32|28753.32|28753.32|0
1643640020000|2022-01-31 14:40:20|28756.86|28756.86|28756.86|28756.86|28756.86|28756.86|28756.86|28756.86|0
1643640030000|2022-01-31 14:40:30|28760.39|28760.39|28771|28771|28774.53|28774.53|28760.39|28760.39|0
1643640040000|2022-01-31 14:40:40|28778.07|28778.07|28778.07|28778.07|28778.07|28778.07|28778.07|28778.07|0
1643640050000|2022-01-31 14:40:50|28776.87|28776.87|28776.87|28776.87|28776.87|28776.87|28776.87|28776.87|0
1643640060000|2022-01-31 14:41:00|28783.94|28783.94|28783.94|28783.94|28783.94|28783.94|28783.94|28783.94|0
1643640080000|2022-01-31 14:41:20|28787.47|28787.47|28769.8|28769.8|28787.47|28787.47|28769.8|28769.8|0
1643640100000|2022-01-31 14:41:40|28762.73|28762.73|28762.73|28762.73|28762.73|28762.73|28762.73|28762.73|0
1643640110000|2022-01-31 14:41:50|28769.8|28769.8|28769.8|28769.8|28769.8|28769.8|28769.8|28769.8|0
1643640120000|2022-01-31 14:42:00|28770.21|28770.21|28770.21|28770.21|28770.21|28770.21|28770.21|28770.21|0
1643640130000|2022-01-31 14:42:10|28770.62|28770.62|28770.62|28770.62|28774.15|28774.15|28770.62|28770.62|0
1643640140000|2022-01-31 14:42:20|28774.15|28774.15|28773.74|28773.74|28774.15|28774.15|28773.74|28773.74|0
1643640150000|2022-01-31 14:42:30|28773.5|28773.5|28773.5|28773.5|28773.5|28773.5|28773.5|28773.5|0
1643640160000|2022-01-31 14:42:40|28769.96|28769.96|28766.43|28766.43|28769.96|28769.96|28766.43|28766.43|0
1643640170000|2022-01-31 14:42:50|28759.36|28759.36|28759.36|28759.36|28759.36|28759.36|28759.36|28759.36|0
1643640180000|2022-01-31 14:43:00|28758.95|28758.95|28770.37|28770.37|28770.37|28770.37|28758.54|28758.54|0
1643640190000|2022-01-31 14:43:10|28777.44|28777.44|28778.65|28778.65|28778.65|28778.65|28777.44|28777.44|0
1643640220000|2022-01-31 14:43:40|28771.58|28771.58|28771.58|28771.58|28771.58|28771.58|28771.58|28771.58|0
1643640230000|2022-01-31 14:43:50|28775.11|28775.11|28775.11|28775.11|28775.11|28775.11|28775.11|28775.11|0
1643640240000|2022-01-31 14:44:00|28774.14|28774.14|28774.14|28774.14|28774.14|28774.14|28774.14|28774.14|0
1643640250000|2022-01-31 14:44:10|28777.68|28777.68|28775.87|28775.87|28777.68|28777.68|28775.87|28775.87|0
1643640260000|2022-01-31 14:44:20|28779.41|28779.41|28782.94|28782.94|28782.94|28782.94|28779.41|28779.41|0
1643640270000|2022-01-31 14:44:30|28779.41|28779.41|28779.41|28779.41|28779.41|28779.41|28779.41|28779.41|0
1643640280000|2022-01-31 14:44:40|28778.59|28778.59|28778.59|28778.59|28778.59|28778.59|28778.59|28778.59|0
1643640290000|2022-01-31 14:44:50|28782.13|28782.13|28782.13|28782.13|28782.13|28782.13|28782.13|28782.13|0
1643640300000|2022-01-31 14:45:00|28782.73|28782.73|28790.4|28790.4|28790.4|28790.4|28782.73|28782.73|0
1643640310000|2022-01-31 14:45:10|28786.86|28786.86|28785.66|28785.66|28786.86|28786.86|28785.66|28785.66|0
1643640320000|2022-01-31 14:45:20|28789.19|28789.19|28789.19|28789.19|28789.19|28789.19|28789.19|28789.19|0
1643640330000|2022-01-31 14:45:30|28782.13|28782.13|28782.13|28782.13|28782.13|28782.13|28782.13|28782.13|0
1643640340000|2022-01-31 14:45:40|28785.66|28785.66|28785.66|28785.66|28785.66|28785.66|28785.66|28785.66|0
1643640360000|2022-01-31 14:46:00|28778.59|28778.59|28775.06|28775.06|28778.59|28778.59|28775.06|28775.06|0
1643640370000|2022-01-31 14:46:10|28764.45|28764.45|28760.51|28760.51|28764.45|28764.45|28760.51|28760.51|0
1643640380000|2022-01-31 14:46:20|28756.97|28756.97|28756.97|28756.97|28756.97|28756.97|28756.97|28756.97|0
1643640390000|2022-01-31 14:46:30|28753.44|28753.44|28753.44|28753.44|28753.44|28753.44|28753.44|28753.44|0
1643640400000|2022-01-31 14:46:40|28756.97|28756.97|28760.51|28760.51|28760.51|28760.51|28756.97|28756.97|0
1643640420000|2022-01-31 14:47:00|28764.04|28764.04|28764.04|28764.04|28764.04|28764.04|28764.04|28764.04|0
1643640440000|2022-01-31 14:47:20|28756.97|28756.97|28756.97|28756.97|28756.97|28756.97|28756.97|28756.97|0
1643640460000|2022-01-31 14:47:40|28753.44|28753.44|28739.3|28739.3|28753.44|28753.44|28739.3|28739.3|0
1643640470000|2022-01-31 14:47:50|28742.83|28742.83|28742.83|28742.83|28742.83|28742.83|28742.83|28742.83|0
1643640490000|2022-01-31 14:48:10|28753.44|28753.44|28757.7|28757.7|28757.7|28757.7|28753.44|28753.44|0
1643640500000|2022-01-31 14:48:20|28761.23|28761.23|28757.7|28757.7|28761.23|28761.23|28757.7|28757.7|0
1643640510000|2022-01-31 14:48:30|28761.23|28761.23|28761.23|28761.23|28761.23|28761.23|28761.23|28761.23|0
1643640520000|2022-01-31 14:48:40|28757.7|28757.7|28757.7|28757.7|28757.7|28757.7|28757.7|28757.7|0
1643640530000|2022-01-31 14:48:50|28754.16|28754.16|28761.23|28761.23|28761.23|28761.23|28754.16|28754.16|0
1643640540000|2022-01-31 14:49:00|28757.7|28757.7|28757.7|28757.7|28757.7|28757.7|28757.7|28757.7|0
1643640580000|2022-01-31 14:49:40|28754.16|28754.16|28754.16|28754.16|28754.16|28754.16|28754.16|28754.16|0
1643640590000|2022-01-31 14:49:50|28768.3|28768.3|28768.3|28768.3|28768.3|28768.3|28768.3|28768.3|0
1643640600000|2022-01-31 14:50:00|28771.84|28771.84|28768.3|28768.3|28771.84|28771.84|28768.3|28768.3|0
1643640610000|2022-01-31 14:50:10|28768.71|28768.71|28779.73|28779.73|28779.73|28779.73|28768.71|28768.71|0
1643640620000|2022-01-31 14:50:20|28776.19|28776.19|28776.19|28776.19|28776.19|28776.19|28776.19|28776.19|0
1643640630000|2022-01-31 14:50:30|28779.73|28779.73|28779.73|28779.73|28779.73|28779.73|28779.73|28779.73|0
1643640660000|2022-01-31 14:51:00|28786.8|28786.8|28795.07|28795.07|28795.07|28795.07|28786.8|28786.8|0
1643640680000|2022-01-31 14:51:20|28788|28788|28777.39|28777.39|28788|28788|28777.39|28777.39|0
1643640700000|2022-01-31 14:51:40|28780.93|28780.93|28780.93|28780.93|28780.93|28780.93|28780.93|28780.93|0
1643640710000|2022-01-31 14:51:50|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|0
1643640720000|2022-01-31 14:52:00|28784.7|28784.7|28788.24|28788.24|28788.24|28788.24|28784.7|28784.7|0
1643640730000|2022-01-31 14:52:10|28791.77|28791.77|28792.26|28792.26|28792.26|28792.26|28791.77|28791.77|0
1643640740000|2022-01-31 14:52:20|28792.86|28792.86|28799.93|28799.93|28803.46|28803.46|28792.86|28792.86|0
1643640760000|2022-01-31 14:52:40|28810.53|28810.53|28811.13|28811.13|28811.13|28811.13|28810.53|28810.53|0
1643640770000|2022-01-31 14:52:50|28811.74|28811.74|28811.74|28811.74|28811.74|28811.74|28811.74|28811.74|0
1643640780000|2022-01-31 14:53:00|28818.81|28818.81|28811.74|28811.74|28818.81|28818.81|28811.74|28811.74|0
1643640800000|2022-01-31 14:53:20|28815.27|28815.27|28816.28|28816.28|28816.28|28816.28|28815.27|28815.27|0
1643640810000|2022-01-31 14:53:30|28816.69|28816.69|28816.69|28816.69|28816.69|28816.69|28816.69|28816.69|0
1643640820000|2022-01-31 14:53:40|28830.83|28830.83|28830.83|28830.83|28830.83|28830.83|28830.83|28830.83|0
1643640850000|2022-01-31 14:54:10|28831.24|28831.24|28831.24|28831.24|28831.24|28831.24|28831.24|28831.24|0
1643640860000|2022-01-31 14:54:20|28830.64|28830.64|28830.64|28830.64|28830.64|28830.64|28830.64|28830.64|0
1643640870000|2022-01-31 14:54:30|28831.24|28831.24|28827.71|28827.71|28831.24|28831.24|28827.71|28827.71|0
1643640880000|2022-01-31 14:54:40|28831.24|28831.24|28834.78|28834.78|28834.78|28834.78|28831.24|28831.24|0
1643640900000|2022-01-31 14:55:00|28838.31|28838.31|28838.31|28838.31|28838.31|28838.31|28838.31|28838.31|0
1643640910000|2022-01-31 14:55:10|28834.78|28834.78|28824.17|28824.17|28834.78|28834.78|28820.64|28820.64|0
1643640930000|2022-01-31 14:55:30|28820.64|28820.64|28813.57|28813.57|28820.64|28820.64|28813.57|28813.57|0
1643640940000|2022-01-31 14:55:40|28817.1|28817.1|28824.17|28824.17|28824.17|28824.17|28817.1|28817.1|0
1643640960000|2022-01-31 14:56:00|28820.64|28820.64|28820.64|28820.64|28820.64|28820.64|28820.64|28820.64|0
1643640970000|2022-01-31 14:56:10|28827.71|28827.71|28831.24|28831.24|28831.24|28831.24|28827.71|28827.71|0
1643640980000|2022-01-31 14:56:20|28834.78|28834.78|28834.78|28834.78|28841.85|28841.85|28827.71|28827.71|0
1643640990000|2022-01-31 14:56:30|28831.24|28831.24|28849.52|28849.52|28849.52|28849.52|28827.71|28827.71|0
1643641000000|2022-01-31 14:56:40|28845.98|28845.98|28860.12|28860.12|28870.73|28870.73|28842.45|28842.45|0
1643641010000|2022-01-31 14:56:50|28856.59|28856.59|28849.52|28849.52|28856.59|28856.59|28845.98|28845.98|0
1643641020000|2022-01-31 14:57:00|28849.93|28849.93|28864.07|28864.07|28864.07|28864.07|28849.93|28849.93|0
1643641030000|2022-01-31 14:57:10|28867.6|28867.6|28860.94|28860.94|28867.6|28867.6|28860.53|28860.53|0
1643641040000|2022-01-31 14:57:20|28857.41|28857.41|28857.41|28857.41|28857.41|28857.41|28857.41|28857.41|0
1643641060000|2022-01-31 14:57:40|28875.08|28875.08|28875.08|28875.08|28878.61|28878.61|28871.54|28871.54|0
1643641070000|2022-01-31 14:57:50|28882.15|28882.15|28875.08|28875.08|28882.15|28882.15|28875.08|28875.08|0
1643641080000|2022-01-31 14:58:00|28875.68|28875.68|28875.68|28875.68|28875.68|28875.68|28875.68|28875.68|0
1643641090000|2022-01-31 14:58:10|28882.75|28882.75|28882.75|28882.75|28882.75|28882.75|28882.75|28882.75|0
1643641100000|2022-01-31 14:58:20|28886.29|28886.29|28879.22|28879.22|28886.29|28886.29|28879.22|28879.22|0
1643641110000|2022-01-31 14:58:30|28875.68|28875.68|28879.22|28879.22|28879.22|28879.22|28875.68|28875.68|0
1643641120000|2022-01-31 14:58:40|28882.75|28882.75|28903.96|28903.96|28907.49|28907.49|28882.75|28882.75|0
1643641130000|2022-01-31 14:58:50|28896.89|28896.89|28893.36|28893.36|28896.89|28896.89|28893.36|28893.36|0
1643641140000|2022-01-31 14:59:00|28886.29|28886.29|28893.36|28893.36|28893.36|28893.36|28886.29|28886.29|0
1643641150000|2022-01-31 14:59:10|28903.96|28903.96|28904.37|28904.37|28904.37|28904.37|28896.89|28896.89|0
1643641160000|2022-01-31 14:59:20|28904.78|28904.78|28911.85|28911.85|28911.85|28911.85|28904.78|28904.78|0
1643641170000|2022-01-31 14:59:30|28908.31|28908.31|28911.85|28911.85|28911.85|28911.85|28908.31|28908.31|0
1643641180000|2022-01-31 14:59:40|28915.38|28915.38|28915.38|28915.38|28915.38|28915.38|28915.38|28915.38|0
1643641190000|2022-01-31 14:59:50|28918.92|28918.92|28915.38|28915.38|28918.92|28918.92|28915.38|28915.38|0
1643641200000|2022-01-31 15:00:00|28918.92|28918.92|28889.92|28889.92|28918.92|28918.92|28889.44|28889.44|0
1643641210000|2022-01-31 15:00:10|28882.85|28882.85|28879.32|28879.32|28882.85|28882.85|28865.18|28865.18|0
1643641220000|2022-01-31 15:00:20|28886.39|28886.39|28879.32|28879.32|28886.39|28886.39|28879.32|28879.32|0
1643641230000|2022-01-31 15:00:30|28889.92|28889.92|28887.11|28887.11|28894.18|28894.18|28887.11|28887.11|0
1643641240000|2022-01-31 15:00:40|28883.58|28883.58|28876.51|28876.51|28883.58|28883.58|28876.51|28876.51|0
1643641250000|2022-01-31 15:00:50|28880.04|28880.04|28876.51|28876.51|28880.04|28880.04|28876.51|28876.51|0
1643641260000|2022-01-31 15:01:00|28875.91|28875.91|28868.84|28868.84|28875.91|28875.91|28868.84|28868.84|0
1643641270000|2022-01-31 15:01:10|28861.77|28861.77|28865.3|28865.3|28865.3|28865.3|28861.77|28861.77|0
1643641280000|2022-01-31 15:01:20|28868.84|28868.84|28868.84|28868.84|28868.84|28868.84|28861.77|28861.77|0
1643641290000|2022-01-31 15:01:30|28872.37|28872.37|28875.91|28875.91|28875.91|28875.91|28872.37|28872.37|0
1643641300000|2022-01-31 15:01:40|28876.51|28876.51|28884.18|28884.18|28891.25|28891.25|28876.51|28876.51|0
1643641310000|2022-01-31 15:01:50|28880.64|28880.64|28870.04|28870.04|28880.64|28880.64|28870.04|28870.04|0
1643641330000|2022-01-31 15:02:10|28880.64|28880.64|28884.18|28884.18|28894.78|28894.78|28880.64|28880.64|0
1643641340000|2022-01-31 15:02:20|28891.25|28891.25|28887.71|28887.71|28891.25|28891.25|28884.18|28884.18|0
1643641360000|2022-01-31 15:02:40|28891.25|28891.25|28901.61|28901.61|28901.61|28901.61|28891.01|28891.01|0
1643641370000|2022-01-31 15:02:50|28912.22|28912.22|28905.15|28905.15|28912.22|28912.22|28905.15|28905.15|0
1643641380000|2022-01-31 15:03:00|28912.22|28912.22|28902.81|28902.81|28912.22|28912.22|28902.81|28902.81|0
1643641390000|2022-01-31 15:03:10|28903.22|28903.22|28899.69|28899.69|28903.22|28903.22|28899.69|28899.69|0
1643641400000|2022-01-31 15:03:20|28896.15|28896.15|28896.15|28896.15|28896.15|28896.15|28896.15|28896.15|0
1643641410000|2022-01-31 15:03:30|28903.22|28903.22|28903.22|28903.22|28903.22|28903.22|28903.22|28903.22|0
1643641420000|2022-01-31 15:03:40|28906.76|28906.76|28913.83|28913.83|28913.83|28913.83|28906.76|28906.76|0
1643641430000|2022-01-31 15:03:50|28914.24|28914.24|28907.17|28907.17|28914.24|28914.24|28907.17|28907.17|0
1643641440000|2022-01-31 15:04:00|28910.7|28910.7|28907.17|28907.17|28910.7|28910.7|28907.17|28907.17|0
1643641450000|2022-01-31 15:04:10|28910.7|28910.7|28914.24|28914.24|28914.24|28914.24|28910.7|28910.7|0
1643641460000|2022-01-31 15:04:20|28917.77|28917.77|28910.7|28910.7|28917.77|28917.77|28903.63|28903.63|0
1643641470000|2022-01-31 15:04:30|28914.24|28914.24|28914.24|28914.24|28914.24|28914.24|28914.24|28914.24|0
1643641480000|2022-01-31 15:04:40|28917.77|28917.77|28914.24|28914.24|28917.77|28917.77|28914.24|28914.24|0
1643641490000|2022-01-31 15:04:50|28914.65|28914.65|28914.65|28914.65|28914.65|28914.65|28914.65|28914.65|0
1643641500000|2022-01-31 15:05:00|28921.72|28921.72|28929.2|28929.2|28929.2|28929.2|28921.72|28921.72|0
1643641510000|2022-01-31 15:05:10|28925.66|28925.66|28925.66|28925.66|28925.66|28925.66|28925.66|28925.66|0
1643641520000|2022-01-31 15:05:20|28936.27|28936.27|28943.94|28943.94|28947.47|28947.47|28936.27|28936.27|0
1643641530000|2022-01-31 15:05:30|28940.4|28940.4|28933.33|28933.33|28940.4|28940.4|28933.33|28933.33|0
1643641540000|2022-01-31 15:05:40|28943.94|28943.94|28940.4|28940.4|28943.94|28943.94|28940.4|28940.4|0
1643641550000|2022-01-31 15:05:50|28936.87|28936.87|28936.46|28936.46|28936.87|28936.87|28936.46|28936.46|0
1643641560000|2022-01-31 15:06:00|28932.92|28932.92|28937.88|28937.88|28937.88|28937.88|28932.92|28932.92|0
1643641570000|2022-01-31 15:06:10|28938.48|28938.48|28927.87|28927.87|28938.48|28938.48|28927.87|28927.87|0
1643641580000|2022-01-31 15:06:20|28924.34|28924.34|28924.34|28924.34|28924.34|28924.34|28924.34|28924.34|0
1643641590000|2022-01-31 15:06:30|28917.27|28917.27|28910.2|28910.2|28917.27|28917.27|28910.2|28910.2|0
1643641600000|2022-01-31 15:06:40|28909.6|28909.6|28906.06|28906.06|28909.6|28909.6|28898.99|28898.99|0
1643641610000|2022-01-31 15:06:50|28909.6|28909.6|28906.06|28906.06|28920.2|28920.2|28906.06|28906.06|0
1643641620000|2022-01-31 15:07:00|28916.67|28916.67|28906.06|28906.06|28916.67|28916.67|28906.06|28906.06|0
1643641630000|2022-01-31 15:07:10|28902.53|28902.53|28901.3|28901.3|28902.53|28902.53|28901.3|28901.3|0
1643641640000|2022-01-31 15:07:20|28908.37|28908.37|28908.37|28908.37|28908.37|28908.37|28908.37|28908.37|0
1643641650000|2022-01-31 15:07:30|28911.9|28911.9|28918.97|28918.97|28918.97|28918.97|28911.9|28911.9|0
1643641660000|2022-01-31 15:07:40|28915.44|28915.44|28907.55|28907.55|28915.44|28915.44|28904.83|28904.83|0
1643641680000|2022-01-31 15:08:00|28904.02|28904.02|28907.55|28907.55|28907.55|28907.55|28904.02|28904.02|0
1643641690000|2022-01-31 15:08:10|28911.09|28911.09|28911.09|28911.09|28911.09|28911.09|28911.09|28911.09|0
1643641720000|2022-01-31 15:08:40|28907.55|28907.55|28893.41|28893.41|28907.55|28907.55|28893.41|28893.41|0
1643641740000|2022-01-31 15:09:00|28900.48|28900.48|28915.22|28915.22|28915.22|28915.22|28900.48|28900.48|0
1643641760000|2022-01-31 15:09:20|28908.15|28908.15|28915.22|28915.22|28915.22|28915.22|28908.15|28908.15|0
1643641770000|2022-01-31 15:09:30|28911.69|28911.69|28911.69|28911.69|28911.69|28911.69|28911.69|28911.69|0
1643641780000|2022-01-31 15:09:40|28918.76|28918.76|28918.76|28918.76|28918.76|28918.76|28918.76|28918.76|0
1643641800000|2022-01-31 15:10:00|28915.22|28915.22|28915.22|28915.22|28915.22|28915.22|28915.22|28915.22|0
1643641810000|2022-01-31 15:10:10|28911.69|28911.69|28911.69|28911.69|28911.69|28911.69|28911.69|28911.69|0
1643641820000|2022-01-31 15:10:20|28908.15|28908.15|28908.15|28908.15|28908.15|28908.15|28908.15|28908.15|0
1643641830000|2022-01-31 15:10:30|28904.62|28904.62|28904.62|28904.62|28904.62|28904.62|28904.62|28904.62|0
1643641840000|2022-01-31 15:10:40|28901.08|28901.08|28901.49|28901.49|28901.49|28901.49|28901.08|28901.08|0
1643641850000|2022-01-31 15:10:50|28900.89|28900.89|28883.22|28883.22|28900.89|28900.89|28883.22|28883.22|0
1643641860000|2022-01-31 15:11:00|28890.29|28890.29|28879.68|28879.68|28890.29|28890.29|28879.68|28879.68|0
1643641880000|2022-01-31 15:11:20|28886.75|28886.75|28886.75|28886.75|28886.75|28886.75|28886.75|28886.75|0
1643641890000|2022-01-31 15:11:30|28887.35|28887.35|28897.96|28897.96|28897.96|28897.96|28887.35|28887.35|0
1643641900000|2022-01-31 15:11:40|28898.37|28898.37|28908.97|28908.97|28908.97|28908.97|28898.37|28898.37|0
1643641910000|2022-01-31 15:11:50|28901.9|28901.9|28894.83|28894.83|28901.9|28901.9|28894.83|28894.83|0
1643641920000|2022-01-31 15:12:00|28901.9|28901.9|28905.44|28905.44|28905.44|28905.44|28898.37|28898.37|0
1643641930000|2022-01-31 15:12:10|28905.85|28905.85|28912.92|28912.92|28912.92|28912.92|28905.85|28905.85|0
1643641940000|2022-01-31 15:12:20|28909.38|28909.38|28901.9|28901.9|28909.38|28909.38|28901.9|28901.9|0
1643641950000|2022-01-31 15:12:30|28912.51|28912.51|28912.51|28912.51|28912.51|28912.51|28912.51|28912.51|0
1643641960000|2022-01-31 15:12:40|28916.04|28916.04|28923.11|28923.11|28923.11|28923.11|28912.51|28912.51|0
1643641970000|2022-01-31 15:12:50|28926.65|28926.65|28916.04|28916.04|28926.65|28926.65|28916.04|28916.04|0
1643641980000|2022-01-31 15:13:00|28919.58|28919.58|28926.65|28926.65|28926.65|28926.65|28919.58|28919.58|0
1643642020000|2022-01-31 15:13:40|28930.18|28930.18|28939.05|28939.05|28939.05|28939.05|28930.18|28930.18|0
1643642040000|2022-01-31 15:14:00|28942.59|28942.59|28947.32|28947.32|28949.66|28949.66|28942.59|28942.59|0
1643642050000|2022-01-31 15:14:10|28947.73|28947.73|28958.58|28958.58|28958.58|28958.58|28947.73|28947.73|0
1643642060000|2022-01-31 15:14:20|28969.19|28969.19|28969.19|28969.19|28969.19|28969.19|28969.19|28969.19|0
1643642080000|2022-01-31 15:14:40|28972.72|28972.72|28969.19|28969.19|28983.32|28983.32|28969.19|28969.19|0
1643642090000|2022-01-31 15:14:50|28972.72|28972.72|28976.25|28976.25|28976.25|28976.25|28972.72|28972.72|0
1643642100000|2022-01-31 15:15:00|28972.72|28972.72|28976.25|28976.25|28979.79|28979.79|28972.72|28972.72|0
1643642110000|2022-01-31 15:15:10|28972.72|28972.72|28979.79|28979.79|28979.79|28979.79|28972.72|28972.72|0
1643642120000|2022-01-31 15:15:20|28980.99|28980.99|28980.99|28980.99|28980.99|28980.99|28980.99|28980.99|0
1643642160000|2022-01-31 15:16:00|28977.46|28977.46|28979.79|28979.79|28980.99|28980.99|28977.46|28977.46|0
1643642170000|2022-01-31 15:16:10|28969.19|28969.19|28969.19|28969.19|28969.19|28969.19|28969.19|28969.19|0
1643642180000|2022-01-31 15:16:20|28969.79|28969.79|28969.79|28969.79|28969.79|28969.79|28969.79|28969.79|0
1643642230000|2022-01-31 15:17:10|28969.38|28969.38|28969.38|28969.38|28969.38|28969.38|28969.38|28969.38|0
1643642240000|2022-01-31 15:17:20|28976.45|28976.45|28976.45|28976.45|28976.45|28976.45|28976.45|28976.45|0
1643642280000|2022-01-31 15:18:00|28972.91|28972.91|28965.84|28965.84|28972.91|28972.91|28965.84|28965.84|0
1643642300000|2022-01-31 15:18:20|28972.91|28972.91|28972.91|28972.91|28976.45|28976.45|28972.91|28972.91|0
1643642320000|2022-01-31 15:18:40|28969.38|28969.38|28965.84|28965.84|28969.38|28969.38|28965.84|28965.84|0
1643642340000|2022-01-31 15:19:00|28961.9|28961.9|28940.81|28940.81|28961.9|28961.9|28940.09|28940.09|0
1643642350000|2022-01-31 15:19:10|28947.88|28947.88|28947.4|28947.4|28951.42|28951.42|28947.4|28947.4|0
1643642360000|2022-01-31 15:19:20|28943.86|28943.86|28943.86|28943.86|28943.86|28943.86|28943.86|28943.86|0
1643642370000|2022-01-31 15:19:30|28950.93|28950.93|28950.93|28950.93|28950.93|28950.93|28950.93|28950.93|0
1643642380000|2022-01-31 15:19:40|28954.47|28954.47|28954.47|28954.47|28954.47|28954.47|28954.47|28954.47|0
1643642390000|2022-01-31 15:19:50|28947.4|28947.4|28943.86|28943.86|28947.4|28947.4|28943.86|28943.86|0
1643642400000|2022-01-31 15:20:00|28947.4|28947.4|28950.93|28950.93|28950.93|28950.93|28947.4|28947.4|0
1643642430000|2022-01-31 15:20:30|28947.4|28947.4|28947.4|28947.4|28947.4|28947.4|28943.86|28943.86|0
1643642440000|2022-01-31 15:20:40|28940.33|28940.33|28936.79|28936.79|28940.33|28940.33|28936.79|28936.79|0
1643642450000|2022-01-31 15:20:50|28933.26|28933.26|28919.12|28919.12|28933.26|28933.26|28919.12|28919.12|0
1643642460000|2022-01-31 15:21:00|28929.72|28929.72|28940.33|28940.33|28940.33|28940.33|28929.72|28929.72|0
1643642470000|2022-01-31 15:21:10|28933.26|28933.26|28933.26|28933.26|28933.26|28933.26|28933.26|28933.26|0
1643642480000|2022-01-31 15:21:20|28926.19|28926.19|28926.19|28926.19|28926.19|28926.19|28926.19|28926.19|0
1643642500000|2022-01-31 15:21:40|28922.65|28922.65|28922.65|28922.65|28922.65|28922.65|28922.65|28922.65|0
1643642530000|2022-01-31 15:22:10|28940.33|28940.33|28940.93|28940.93|28940.93|28940.93|28940.33|28940.33|0
1643642550000|2022-01-31 15:22:30|28937.39|28937.39|28944.46|28944.46|28944.46|28944.46|28937.39|28937.39|0
1643642560000|2022-01-31 15:22:40|28940.93|28940.93|28940.93|28940.93|28940.93|28940.93|28940.93|28940.93|0
1643642580000|2022-01-31 15:23:00|28937.39|28937.39|28937.39|28937.39|28937.39|28937.39|28937.39|28937.39|0
1643642600000|2022-01-31 15:23:20|28944.46|28944.46|28944.46|28944.46|28944.46|28944.46|28944.46|28944.46|0
1643642610000|2022-01-31 15:23:30|28948|28948|28948|28948|28948|28948|28948|28948|0
1643642620000|2022-01-31 15:23:40|28940.93|28940.93|28930.32|28930.32|28940.93|28940.93|28930.32|28930.32|0
1643642640000|2022-01-31 15:24:00|28926.79|28926.79|28930.32|28930.32|28930.32|28930.32|28926.79|28926.79|0
1643642660000|2022-01-31 15:24:20|28933.86|28933.86|28914.38|28914.38|28933.86|28933.86|28914.38|28914.38|0
1643642670000|2022-01-31 15:24:30|28917.92|28917.92|28924.99|28924.99|28924.99|28924.99|28917.92|28917.92|0
1643642700000|2022-01-31 15:25:00|28928.52|28928.52|28928.52|28928.52|28928.52|28928.52|28928.52|28928.52|0
1643642710000|2022-01-31 15:25:10|28924.99|28924.99|28924.99|28924.99|28924.99|28924.99|28924.99|28924.99|0
1643642720000|2022-01-31 15:25:20|28928.52|28928.52|28917.92|28917.92|28928.52|28928.52|28914.38|28914.38|0
1643642760000|2022-01-31 15:26:00|28921.45|28921.45|28921.45|28921.45|28932.06|28932.06|28921.45|28921.45|0
1643642790000|2022-01-31 15:26:30|28896.71|28896.71|28896.71|28896.71|28896.71|28896.71|28896.71|28896.71|0
1643642830000|2022-01-31 15:27:10|28914.38|28914.38|28917.92|28917.92|28917.92|28917.92|28914.38|28914.38|0
1643642850000|2022-01-31 15:27:30|28914.38|28914.38|28908.13|28908.13|28914.79|28914.79|28907.72|28907.72|0
1643642860000|2022-01-31 15:27:40|28901.06|28901.06|28897.53|28897.53|28901.06|28901.06|28897.53|28897.53|0
1643642870000|2022-01-31 15:27:50|28901.06|28901.06|28901.06|28901.06|28901.06|28901.06|28901.06|28901.06|0
1643642880000|2022-01-31 15:28:00|28908.13|28908.13|28915.2|28915.2|28915.2|28915.2|28908.13|28908.13|0
1643642890000|2022-01-31 15:28:10|28904.6|28904.6|28904.11|28904.11|28904.6|28904.6|28903.29|28903.29|0
1643642900000|2022-01-31 15:28:20|28904.52|28904.52|28904.52|28904.52|28904.52|28904.52|28904.52|28904.52|0
1643642910000|2022-01-31 15:28:30|28900.99|28900.99|28904.52|28904.52|28904.52|28904.52|28900.99|28900.99|0
1643642930000|2022-01-31 15:28:50|28897.45|28897.45|28897.04|28897.04|28897.45|28897.45|28897.04|28897.04|0
1643642940000|2022-01-31 15:29:00|28896.8|28896.8|28896.8|28896.8|28896.8|28896.8|28896.8|28896.8|0
1643642950000|2022-01-31 15:29:10|28889.73|28889.73|28882.25|28882.25|28889.73|28889.73|28882.25|28882.25|0
1643642960000|2022-01-31 15:29:20|28889.32|28889.32|28885.79|28885.79|28889.32|28889.32|28885.79|28885.79|0
1643642970000|2022-01-31 15:29:30|28885.19|28885.19|28884.59|28884.59|28885.19|28885.19|28884.59|28884.59|0
1643642980000|2022-01-31 15:29:40|28881.05|28881.05|28876.7|28876.7|28881.05|28881.05|28876.7|28876.7|0
1643642990000|2022-01-31 15:29:50|28875.49|28875.49|28875.49|28875.49|28875.49|28875.49|28875.49|28875.49|0
1643643000000|2022-01-31 15:30:00|28874.89|28874.89|28871.36|28871.36|28874.89|28874.89|28871.36|28871.36|0
1643643010000|2022-01-31 15:30:10|28874.89|28874.89|28878.43|28878.43|28878.43|28878.43|28874.89|28874.89|0
1643643020000|2022-01-31 15:30:20|28881.96|28881.96|28887.3|28887.3|28887.3|28887.3|28881.96|28881.96|0
1643643030000|2022-01-31 15:30:30|28887.71|28887.71|28887.71|28887.71|28887.71|28887.71|28887.71|28887.71|0
1643643040000|2022-01-31 15:30:40|28880.64|28880.64|28881.27|28881.27|28881.87|28881.87|28880.64|28880.64|0
1643643050000|2022-01-31 15:30:50|28877.73|28877.73|28874.2|28874.2|28877.73|28877.73|28874.2|28874.2|0
1643643060000|2022-01-31 15:31:00|28870.66|28870.66|28870.25|28870.25|28870.66|28870.66|28869.43|28869.43|0
1643643070000|2022-01-31 15:31:10|28873.79|28873.79|28873.79|28873.79|28873.79|28873.79|28873.79|28873.79|0
1643643080000|2022-01-31 15:31:20|28880.86|28880.86|28872.59|28872.59|28880.86|28880.86|28872.59|28872.59|0
1643643090000|2022-01-31 15:31:30|28876.12|28876.12|28876.12|28876.12|28876.12|28876.12|28876.12|28876.12|0
1643643100000|2022-01-31 15:31:40|28879.66|28879.66|28879.66|28879.66|28879.66|28879.66|28879.66|28879.66|0
1643643110000|2022-01-31 15:31:50|28883.19|28883.19|28886.73|28886.73|28886.73|28886.73|28883.19|28883.19|0
1643643120000|2022-01-31 15:32:00|28886.32|28886.32|28886.32|28886.32|28886.32|28886.32|28886.32|28886.32|0
1643643130000|2022-01-31 15:32:10|28879.25|28879.25|28875.71|28875.71|28879.25|28879.25|28875.71|28875.71|0
1643643140000|2022-01-31 15:32:20|28882.78|28882.78|28882.78|28882.78|28882.78|28882.78|28875.71|28875.71|0
1643643150000|2022-01-31 15:32:30|28886.32|28886.32|28886.32|28886.32|28886.32|28886.32|28886.32|28886.32|0
1643643160000|2022-01-31 15:32:40|28889.85|28889.85|28889.85|28889.85|28889.85|28889.85|28886.32|28886.32|0
1643643170000|2022-01-31 15:32:50|28893.39|28893.39|28893.39|28893.39|28893.39|28893.39|28893.39|28893.39|0
1643643190000|2022-01-31 15:33:10|28892.98|28892.98|28896.92|28896.92|28896.92|28896.92|28892.98|28892.98|0
1643643200000|2022-01-31 15:33:20|28900.46|28900.46|28900.46|28900.46|28900.46|28900.46|28900.46|28900.46|0
1643643210000|2022-01-31 15:33:30|28907.53|28907.53|28908.13|28908.13|28908.13|28908.13|28901.06|28901.06|0
1643643220000|2022-01-31 15:33:40|28908.73|28908.73|28915.8|28915.8|28915.8|28915.8|28908.73|28908.73|0
1643643230000|2022-01-31 15:33:50|28908.73|28908.73|28908.73|28908.73|28908.73|28908.73|28908.73|28908.73|0
1643643240000|2022-01-31 15:34:00|28915.8|28915.8|28915.8|28915.8|28915.8|28915.8|28915.8|28915.8|0
1643643250000|2022-01-31 15:34:10|28915.2|28915.2|28915.2|28915.2|28915.2|28915.2|28915.2|28915.2|0
1643643260000|2022-01-31 15:34:20|28914.96|28914.96|28914.96|28914.96|28918.49|28918.49|28914.96|28914.96|0
1643643270000|2022-01-31 15:34:30|28922.03|28922.03|28922.03|28922.03|28922.03|28922.03|28922.03|28922.03|0
1643643280000|2022-01-31 15:34:40|28911.42|28911.42|28914.96|28914.96|28914.96|28914.96|28911.42|28911.42|0
1643643290000|2022-01-31 15:34:50|28911.42|28911.42|28922.03|28922.03|28922.03|28922.03|28911.42|28911.42|0
1643643310000|2022-01-31 15:35:10|28914.96|28914.96|28914.96|28914.96|28914.96|28914.96|28914.96|28914.96|0
1643643320000|2022-01-31 15:35:20|28922.03|28922.03|28922.03|28922.03|28922.03|28922.03|28922.03|28922.03|0
1643643330000|2022-01-31 15:35:30|28925.56|28925.56|28925.8|28925.8|28925.8|28925.8|28925.56|28925.56|0
1643643340000|2022-01-31 15:35:40|28926.04|28926.04|28922.92|28922.92|28926.86|28926.86|28922.92|28922.92|0
1643643350000|2022-01-31 15:35:50|28926.45|28926.45|28929.99|28929.99|28929.99|28929.99|28926.45|28926.45|0
1643643360000|2022-01-31 15:36:00|28926.45|28926.45|28926.45|28926.45|28926.45|28926.45|28926.45|28926.45|0
1643643370000|2022-01-31 15:36:10|28922.92|28922.92|28915.85|28915.85|28922.92|28922.92|28915.85|28915.85|0
1643643380000|2022-01-31 15:36:20|28912.31|28912.31|28915.85|28915.85|28915.85|28915.85|28912.31|28912.31|0
1643643390000|2022-01-31 15:36:30|28912.31|28912.31|28915.85|28915.85|28915.85|28915.85|28912.31|28912.31|0
1643643400000|2022-01-31 15:36:40|28908.78|28908.78|28912.31|28912.31|28912.31|28912.31|28908.78|28908.78|0
1643643410000|2022-01-31 15:36:50|28908.78|28908.78|28901.71|28901.71|28908.78|28908.78|28901.71|28901.71|0
1643643420000|2022-01-31 15:37:00|28905.24|28905.24|28908.78|28908.78|28908.78|28908.78|28905.24|28905.24|0
1643643430000|2022-01-31 15:37:10|28901.71|28901.71|28901.71|28901.71|28901.71|28901.71|28901.71|28901.71|0
1643643450000|2022-01-31 15:37:30|28901.11|28901.11|28897.57|28897.57|28901.11|28901.11|28897.57|28897.57|0
1643643460000|2022-01-31 15:37:40|28894.04|28894.04|28890.5|28890.5|28894.04|28894.04|28890.5|28890.5|0
1643643470000|2022-01-31 15:37:50|28886.97|28886.97|28890.5|28890.5|28890.5|28890.5|28886.97|28886.97|0
1643643480000|2022-01-31 15:38:00|28886.97|28886.97|28886.97|28886.97|28886.97|28886.97|28886.97|28886.97|0
1643643490000|2022-01-31 15:38:10|28894.04|28894.04|28897.57|28897.57|28897.57|28897.57|28894.04|28894.04|0
1643643500000|2022-01-31 15:38:20|28904.64|28904.64|28897.57|28897.57|28904.64|28904.64|28897.57|28897.57|0
1643643520000|2022-01-31 15:38:40|28879.9|28879.9|28894.04|28894.04|28894.04|28894.04|28879.9|28879.9|0
1643643530000|2022-01-31 15:38:50|28890.5|28890.5|28883.02|28883.02|28890.5|28890.5|28883.02|28883.02|0
1643643540000|2022-01-31 15:39:00|28883.43|28883.43|28876.77|28876.77|28883.43|28883.43|28872.83|28872.83|0
1643643560000|2022-01-31 15:39:20|28866.17|28866.17|28873.24|28873.24|28873.24|28873.24|28866.17|28866.17|0
1643643600000|2022-01-31 15:40:00|28872.42|28872.42|28868.89|28868.89|28872.42|28872.42|28868.89|28868.89|0
1643643610000|2022-01-31 15:40:10|28875.95|28875.95|28879.49|28879.49|28879.49|28879.49|28875.95|28875.95|0
1643643620000|2022-01-31 15:40:20|28872.42|28872.42|28872.83|28872.83|28872.83|28872.83|28872.42|28872.42|0
1643643630000|2022-01-31 15:40:30|28876.36|28876.36|28876.36|28876.36|28876.36|28876.36|28876.36|28876.36|0
1643643640000|2022-01-31 15:40:40|28879.9|28879.9|28883.43|28883.43|28883.43|28883.43|28879.9|28879.9|0
1643643670000|2022-01-31 15:41:10|28883.02|28883.02|28883.02|28883.02|28883.02|28883.02|28883.02|28883.02|0
1643643700000|2022-01-31 15:41:40|28883.63|28883.63|28883.63|28883.63|28883.63|28883.63|28883.63|28883.63|0
1643643710000|2022-01-31 15:41:50|28887.16|28887.16|28880.09|28880.09|28887.16|28887.16|28876.56|28876.56|0
1643643720000|2022-01-31 15:42:00|28883.63|28883.63|28880.09|28880.09|28883.63|28883.63|28880.09|28880.09|0
1643643730000|2022-01-31 15:42:10|28887.16|28887.16|28890.7|28890.7|28894.23|28894.23|28887.16|28887.16|0
1643643760000|2022-01-31 15:42:40|28887.16|28887.16|28887.16|28887.16|28887.16|28887.16|28887.16|28887.16|0
1643643770000|2022-01-31 15:42:50|28883.63|28883.63|28890.7|28890.7|28890.7|28890.7|28883.63|28883.63|0
1643643790000|2022-01-31 15:43:10|28883.63|28883.63|28887.16|28887.16|28894.23|28894.23|28883.63|28883.63|0
1643643800000|2022-01-31 15:43:20|28886.75|28886.75|28886.75|28886.75|28886.75|28886.75|28886.75|28886.75|0
1643643810000|2022-01-31 15:43:30|28893.82|28893.82|28897.36|28897.36|28897.36|28897.36|28893.82|28893.82|0
1643643820000|2022-01-31 15:43:40|28900.89|28900.89|28900.89|28900.89|28900.89|28900.89|28900.89|28900.89|0
1643643830000|2022-01-31 15:43:50|28897.36|28897.36|28897.36|28897.36|28897.36|28897.36|28897.36|28897.36|0
1643643840000|2022-01-31 15:44:00|28904.43|28904.43|28904.43|28904.43|28904.43|28904.43|28904.43|28904.43|0
1643643850000|2022-01-31 15:44:10|28900.89|28900.89|28900.48|28900.48|28900.89|28900.89|28900.48|28900.48|0
1643643860000|2022-01-31 15:44:20|28896.95|28896.95|28896.95|28896.95|28896.95|28896.95|28896.95|28896.95|0
1643643870000|2022-01-31 15:44:30|28893.41|28893.41|28892.81|28892.81|28893.41|28893.41|28892.81|28892.81|0
1643643890000|2022-01-31 15:44:50|28892.21|28892.21|28891.39|28891.39|28892.21|28892.21|28891.39|28891.39|0
1643643900000|2022-01-31 15:45:00|28890.98|28890.98|28891.15|28891.15|28891.39|28891.39|28890.98|28890.98|0
1643643910000|2022-01-31 15:45:10|28891.56|28891.56|28891.56|28891.56|28891.56|28891.56|28891.56|28891.56|0
1643643920000|2022-01-31 15:45:20|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|0
1643643930000|2022-01-31 15:45:30|28887.42|28887.42|28887.42|28887.42|28887.42|28887.42|28887.42|28887.42|0
1643643960000|2022-01-31 15:46:00|28890.96|28890.96|28894.49|28894.49|28894.49|28894.49|28890.96|28890.96|0
1643643970000|2022-01-31 15:46:10|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|0
1643643980000|2022-01-31 15:46:20|28891.37|28891.37|28891.37|28891.37|28891.37|28891.37|28891.37|28891.37|0
1643644000000|2022-01-31 15:46:40|28894.9|28894.9|28901.97|28901.97|28901.97|28901.97|28894.9|28894.9|0
1643644050000|2022-01-31 15:47:30|28898.44|28898.44|28905.51|28905.51|28905.51|28905.51|28898.44|28898.44|0
1643644070000|2022-01-31 15:47:50|28909.04|28909.04|28909.64|28909.64|28909.64|28909.64|28909.04|28909.04|0
1643644080000|2022-01-31 15:48:00|28913.18|28913.18|28914.41|28914.41|28914.41|28914.41|28913.18|28913.18|0
1643644110000|2022-01-31 15:48:30|28910.87|28910.87|28910.87|28910.87|28910.87|28910.87|28910.87|28910.87|0
1643644120000|2022-01-31 15:48:40|28911.36|28911.36|28911.6|28911.6|28911.6|28911.6|28911.36|28911.36|0
1643644140000|2022-01-31 15:49:00|28913.4|28913.4|28913.4|28913.4|28913.4|28913.4|28913.4|28913.4|0
1643644160000|2022-01-31 15:49:20|28912.99|28912.99|28912.99|28912.99|28912.99|28912.99|28912.99|28912.99|0
1643644220000|2022-01-31 15:50:20|28909.45|28909.45|28912.99|28912.99|28912.99|28912.99|28909.45|28909.45|0
1643644240000|2022-01-31 15:50:40|28913.59|28913.59|28913.59|28913.59|28913.59|28913.59|28913.59|28913.59|0
1643644260000|2022-01-31 15:51:00|28917.13|28917.13|28921.48|28921.48|28924.61|28924.61|28917.13|28917.13|0
1643644270000|2022-01-31 15:51:10|28921.89|28921.89|28922.3|28922.3|28922.3|28922.3|28921.89|28921.89|0
1643644280000|2022-01-31 15:51:20|28923.5|28923.5|28923.5|28923.5|28923.5|28923.5|28923.5|28923.5|0
1643644290000|2022-01-31 15:51:30|28930.57|28930.57|28930.98|28930.98|28930.98|28930.98|28930.57|28930.57|0
1643644320000|2022-01-31 15:52:00|28930.16|28930.16|28930.16|28930.16|28930.16|28930.16|28930.16|28930.16|0
1643644340000|2022-01-31 15:52:20|28926.63|28926.63|28926.03|28926.03|28926.63|28926.63|28926.03|28926.03|0
1643644350000|2022-01-31 15:52:30|28922.49|28922.49|28922.49|28922.49|28922.49|28922.49|28922.49|28922.49|0
1643644380000|2022-01-31 15:53:00|28922.9|28922.9|28922.49|28922.49|28922.9|28922.9|28922.49|28922.49|0
1643644390000|2022-01-31 15:53:10|28915.42|28915.42|28915.42|28915.42|28915.42|28915.42|28915.42|28915.42|0
1643644400000|2022-01-31 15:53:20|28918.96|28918.96|28918.96|28918.96|28918.96|28918.96|28918.96|28918.96|0
1643644410000|2022-01-31 15:53:30|28922.49|28922.49|28922.49|28922.49|28922.49|28922.49|28922.49|28922.49|0
1643644440000|2022-01-31 15:54:00|28923.09|28923.09|28923.5|28923.5|28923.5|28923.5|28923.09|28923.09|0
1643644460000|2022-01-31 15:54:20|28923.91|28923.91|28923.91|28923.91|28923.91|28923.91|28923.91|28923.91|0
1643644480000|2022-01-31 15:54:40|28927.45|28927.45|28923.91|28923.91|28927.45|28927.45|28923.91|28923.91|0
1643644530000|2022-01-31 15:55:30|28927.45|28927.45|28927.45|28927.45|28927.45|28927.45|28927.45|28927.45|0
1643644540000|2022-01-31 15:55:40|28930.98|28930.98|28941.59|28941.59|28945.12|28945.12|28930.98|28930.98|0
1643644550000|2022-01-31 15:55:50|28938.05|28938.05|28941.59|28941.59|28941.59|28941.59|28938.05|28938.05|0
1643644560000|2022-01-31 15:56:00|28938.05|28938.05|28938.05|28938.05|28938.05|28938.05|28938.05|28938.05|0
1643644570000|2022-01-31 15:56:10|28934.52|28934.52|28938.05|28938.05|28938.05|28938.05|28927.45|28927.45|0
1643644580000|2022-01-31 15:56:20|28938.46|28938.46|28938.46|28938.46|28938.46|28938.46|28938.46|28938.46|0
1643644620000|2022-01-31 15:57:00|28942|28942|28942|28942|28942|28942|28942|28942|0
1643644630000|2022-01-31 15:57:10|28938.46|28938.46|28934.93|28934.93|28938.46|28938.46|28934.93|28934.93|0
1643644640000|2022-01-31 15:57:20|28935.41|28935.41|28935.65|28935.65|28935.65|28935.65|28935.41|28935.41|0
1643644670000|2022-01-31 15:57:50|28939.19|28939.19|28939.19|28939.19|28939.19|28939.19|28939.19|28939.19|0
1643644690000|2022-01-31 15:58:10|28942.72|28942.72|28946.26|28946.26|28946.26|28946.26|28942.72|28942.72|0
1643644720000|2022-01-31 15:58:40|28945.66|28945.66|28945.66|28945.66|28945.66|28945.66|28945.66|28945.66|0
1643644730000|2022-01-31 15:58:50|28949.19|28949.19|28952.73|28952.73|28952.73|28952.73|28949.19|28949.19|0
1643644740000|2022-01-31 15:59:00|28959.8|28959.8|28959.8|28959.8|28959.8|28959.8|28959.8|28959.8|0
1643644750000|2022-01-31 15:59:10|28963.33|28963.33|28963.33|28963.33|28963.33|28963.33|28963.33|28963.33|0
1643644760000|2022-01-31 15:59:20|28970.4|28970.4|28966.87|28966.87|28970.4|28970.4|28966.87|28966.87|0
1643644770000|2022-01-31 15:59:30|28970.4|28970.4|28970.4|28970.4|28970.4|28970.4|28970.4|28970.4|0
1643644780000|2022-01-31 15:59:40|28973.93|28973.93|28977.47|28977.47|28977.47|28977.47|28973.93|28973.93|0
1643644790000|2022-01-31 15:59:50|28988.07|28988.07|28989.69|28989.69|28989.69|28989.69|28988.07|28988.07|0
1643644800000|2022-01-31 16:00:00|28993.22|28993.22|28996.76|28996.76|28996.76|28996.76|28993.22|28993.22|0
1643644810000|2022-01-31 16:00:10|29000.29|29000.29|29000.29|29000.29|29000.29|29000.29|29000.29|29000.29|0
1643644820000|2022-01-31 16:00:20|29000.7|29000.7|28993.63|28993.63|29000.7|29000.7|28993.63|28993.63|0
1643644830000|2022-01-31 16:00:30|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|28993.63|28993.63|0
1643644840000|2022-01-31 16:00:40|29000.7|29000.7|29000.7|29000.7|29000.7|29000.7|29000.7|29000.7|0
1643644860000|2022-01-31 16:01:00|28993.63|28993.63|28992.43|28992.43|28997.17|28997.17|28992.43|28992.43|0
1643644870000|2022-01-31 16:01:10|28999.5|28999.5|29003.03|29003.03|29003.03|29003.03|28995.96|28995.96|0
1643644900000|2022-01-31 16:01:40|29002.62|29002.62|29003.44|29003.44|29003.44|29003.44|29002.62|29002.62|0
1643644920000|2022-01-31 16:02:00|29010.51|29010.51|29011.11|29011.11|29011.11|29011.11|29010.51|29010.51|0
1643644930000|2022-01-31 16:02:10|29007.58|29007.58|29004.04|29004.04|29007.58|29007.58|29004.04|29004.04|0
1643644960000|2022-01-31 16:02:40|29000.51|29000.51|29000.51|29000.51|29000.51|29000.51|29000.51|29000.51|0
1643644970000|2022-01-31 16:02:50|28993.44|28993.44|28992.62|28992.62|28993.44|28993.44|28992.62|28992.62|0
1643644980000|2022-01-31 16:03:00|28996.16|28996.16|28982.02|28982.02|28999.69|28999.69|28982.02|28982.02|0
1643644990000|2022-01-31 16:03:10|28981.41|28981.41|28981.41|28981.41|28981.41|28981.41|28981.41|28981.41|0
1643645000000|2022-01-31 16:03:20|28982.02|28982.02|28982.02|28982.02|28982.02|28982.02|28982.02|28982.02|0
1643645030000|2022-01-31 16:03:50|28978.48|28978.48|28978.48|28978.48|28978.48|28978.48|28978.48|28978.48|0
1643645040000|2022-01-31 16:04:00|28978.72|28978.72|28978.72|28978.72|28978.72|28978.72|28978.72|28978.72|0
1643645050000|2022-01-31 16:04:10|28975.19|28975.19|28975.19|28975.19|28975.19|28975.19|28975.19|28975.19|0
1643645060000|2022-01-31 16:04:20|28968.12|28968.12|28960.45|28960.45|28968.12|28968.12|28960.45|28960.45|0
1643645070000|2022-01-31 16:04:30|28956.91|28956.91|28956.91|28956.91|28956.91|28956.91|28956.91|28956.91|0
1643645090000|2022-01-31 16:04:50|28960.45|28960.45|28967.52|28967.52|28967.52|28967.52|28960.45|28960.45|0
1643645100000|2022-01-31 16:05:00|28971.05|28971.05|28964.22|28964.22|28971.29|28971.29|28964.22|28964.22|0
1643645110000|2022-01-31 16:05:10|28967.76|28967.76|28971.29|28971.29|28971.29|28971.29|28967.76|28967.76|0
1643645120000|2022-01-31 16:05:20|28974.83|28974.83|28974.59|28974.59|28974.83|28974.83|28974.59|28974.59|0
1643645140000|2022-01-31 16:05:40|28971.05|28971.05|28967.52|28967.52|28974.59|28974.59|28967.52|28967.52|0
1643645150000|2022-01-31 16:05:50|28971.05|28971.05|28971.05|28971.05|28971.05|28971.05|28971.05|28971.05|0
1643645180000|2022-01-31 16:06:20|28967.52|28967.52|28956.91|28956.91|28967.52|28967.52|28956.91|28956.91|0
1643645190000|2022-01-31 16:06:30|28949.84|28949.84|28949.24|28949.24|28949.84|28949.84|28949.24|28949.24|0
1643645200000|2022-01-31 16:06:40|28949|28949|28949|28949|28949|28949|28949|28949|0
1643645210000|2022-01-31 16:06:50|28948.59|28948.59|28948.59|28948.59|28948.59|28948.59|28948.59|28948.59|0
1643645220000|2022-01-31 16:07:00|28947.99|28947.99|28947.99|28947.99|28947.99|28947.99|28944.45|28944.45|0
1643645230000|2022-01-31 16:07:10|28951.52|28951.52|28951.52|28951.52|28951.52|28951.52|28951.52|28951.52|0
1643645250000|2022-01-31 16:07:30|28950.92|28950.92|28950.92|28950.92|28950.92|28950.92|28950.92|28950.92|0
1643645260000|2022-01-31 16:07:40|28947.39|28947.39|28947.39|28947.39|28947.39|28947.39|28947.39|28947.39|0
1643645270000|2022-01-31 16:07:50|28950.92|28950.92|28954.46|28954.46|28954.46|28954.46|28950.92|28950.92|0
1643645280000|2022-01-31 16:08:00|28950.92|28950.92|28950.32|28950.32|28954.46|28954.46|28950.32|28950.32|0
1643645290000|2022-01-31 16:08:10|28950.56|28950.56|28950.56|28950.56|28950.56|28950.56|28950.56|28950.56|0
1643645300000|2022-01-31 16:08:20|28954.1|28954.1|28957.63|28957.63|28957.63|28957.63|28954.1|28954.1|0
1643645320000|2022-01-31 16:08:40|28954.1|28954.1|28954.1|28954.1|28954.1|28954.1|28954.1|28954.1|0
1643645340000|2022-01-31 16:09:00|28947.03|28947.03|28947.03|28947.03|28947.03|28947.03|28947.03|28947.03|0
1643645350000|2022-01-31 16:09:10|28954.1|28954.1|28957.63|28957.63|28957.63|28957.63|28954.1|28954.1|0
1643645390000|2022-01-31 16:09:50|28957.39|28957.39|28968|28968|28968|28968|28957.39|28957.39|0
1643645400000|2022-01-31 16:10:00|28967.4|28967.4|28967.4|28967.4|28967.4|28967.4|28967.4|28967.4|0
1643645410000|2022-01-31 16:10:10|28960.33|28960.33|28946.19|28946.19|28963.86|28963.86|28946.19|28946.19|0
1643645420000|2022-01-31 16:10:20|28949.72|28949.72|28949.72|28949.72|28949.72|28949.72|28949.72|28949.72|0
1643645450000|2022-01-31 16:10:50|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|28946.19|0
1643645460000|2022-01-31 16:11:00|28939.12|28939.12|28939.12|28939.12|28939.12|28939.12|28939.12|28939.12|0
1643645470000|2022-01-31 16:11:10|28938.87|28938.87|28938.87|28938.87|28938.87|28938.87|28938.87|28938.87|0
1643645500000|2022-01-31 16:11:40|28942.41|28942.41|28942.41|28942.41|28945.94|28945.94|28942.41|28942.41|0
1643645510000|2022-01-31 16:11:50|28938.87|28938.87|28938.87|28938.87|28938.87|28938.87|28938.87|28938.87|0
1643645520000|2022-01-31 16:12:00|28945.94|28945.94|28945.94|28945.94|28945.94|28945.94|28945.94|28945.94|0
1643645540000|2022-01-31 16:12:20|28949.48|28949.48|28960.08|28960.08|28960.08|28960.08|28949.48|28949.48|0
1643645550000|2022-01-31 16:12:30|28960.49|28960.49|28971.39|28971.39|28971.63|28971.63|28960.49|28960.49|0
1643645560000|2022-01-31 16:12:40|28967.85|28967.85|28964.32|28964.32|28967.85|28967.85|28964.32|28964.32|0
1643645570000|2022-01-31 16:12:50|28960.78|28960.78|28960.78|28960.78|28960.78|28960.78|28960.78|28960.78|0
1643645590000|2022-01-31 16:13:10|28964.32|28964.32|28964.32|28964.32|28964.32|28964.32|28964.32|28964.32|0
1643645600000|2022-01-31 16:13:20|28957.25|28957.25|28957.25|28957.25|28957.25|28957.25|28957.25|28957.25|0
1643645610000|2022-01-31 16:13:30|28950.18|28950.18|28950.18|28950.18|28950.18|28950.18|28946.64|28946.64|0
1643645650000|2022-01-31 16:14:10|28932.5|28932.5|28936.04|28936.04|28936.04|28936.04|28932.5|28932.5|0
1643645670000|2022-01-31 16:14:30|28932.5|28932.5|28928.97|28928.97|28932.5|28932.5|28928.97|28928.97|0
1643645690000|2022-01-31 16:14:50|28925.43|28925.43|28921.9|28921.9|28925.43|28925.43|28921.9|28921.9|0
1643645700000|2022-01-31 16:15:00|28925.43|28925.43|28925.43|28925.43|28925.43|28925.43|28925.43|28925.43|0
1643645720000|2022-01-31 16:15:20|28925.68|28925.68|28929.21|28929.21|28929.21|28929.21|28925.68|28925.68|0
1643645730000|2022-01-31 16:15:30|28932.75|28932.75|28936.28|28936.28|28936.28|28936.28|28932.75|28932.75|0
1643645750000|2022-01-31 16:15:50|28929.21|28929.21|28936.28|28936.28|28936.28|28936.28|28929.21|28929.21|0
1643645760000|2022-01-31 16:16:00|28925.68|28925.68|28925.68|28925.68|28925.68|28925.68|28925.68|28925.68|0
1643645770000|2022-01-31 16:16:10|28922.14|28922.14|28905|28905|28922.14|28922.14|28905|28905|0
1643645780000|2022-01-31 16:16:20|28908.53|28908.53|28905|28905|28912.07|28912.07|28905|28905|0
1643645790000|2022-01-31 16:16:30|28912.07|28912.07|28912.07|28912.07|28912.07|28912.07|28912.07|28912.07|0
1643645800000|2022-01-31 16:16:40|28915.6|28915.6|28915.6|28915.6|28915.6|28915.6|28915.6|28915.6|0
1643645820000|2022-01-31 16:17:00|28919.14|28919.14|28915.6|28915.6|28919.14|28919.14|28915.6|28915.6|0
1643645830000|2022-01-31 16:17:10|28915.36|28915.36|28911.58|28911.58|28915.36|28915.36|28911.58|28911.58|0
1643645840000|2022-01-31 16:17:20|28915.12|28915.12|28915.53|28915.53|28915.53|28915.53|28915.12|28915.12|0
1643645850000|2022-01-31 16:17:30|28916.13|28916.13|28919.66|28919.66|28919.66|28919.66|28916.13|28916.13|0
1643645870000|2022-01-31 16:17:50|28923.2|28923.2|28930.27|28930.27|28930.27|28930.27|28923.2|28923.2|0
1643645890000|2022-01-31 16:18:10|28926.73|28926.73|28926.73|28926.73|28926.73|28926.73|28926.73|28926.73|0
1643645940000|2022-01-31 16:19:00|28930.27|28930.27|28930.27|28930.27|28930.27|28930.27|28930.27|28930.27|0
1643645950000|2022-01-31 16:19:10|28930.68|28930.68|28930.68|28930.68|28930.68|28930.68|28930.68|28930.68|0
1643645970000|2022-01-31 16:19:30|28923.61|28923.61|28923.61|28923.61|28923.61|28923.61|28923.61|28923.61|0
1643645980000|2022-01-31 16:19:40|28920.07|28920.07|28920.07|28920.07|28920.07|28920.07|28920.07|28920.07|0
1643645990000|2022-01-31 16:19:50|28923.61|28923.61|28923.61|28923.61|28923.61|28923.61|28923.61|28923.61|0
1643646000000|2022-01-31 16:20:00|28923.37|28923.37|28923.37|28923.37|28923.37|28923.37|28923.37|28923.37|0
1643646010000|2022-01-31 16:20:10|28926.9|28926.9|28931.04|28931.04|28931.04|28931.04|28926.9|28926.9|0
1643646020000|2022-01-31 16:20:20|28927.5|28927.5|28927.5|28927.5|28927.5|28927.5|28927.5|28927.5|0
1643646030000|2022-01-31 16:20:30|28920.43|28920.43|28912.35|28912.35|28920.43|28920.43|28912.35|28912.35|0
1643646040000|2022-01-31 16:20:40|28915.89|28915.89|28915.89|28915.89|28915.89|28915.89|28915.89|28915.89|0
1643646050000|2022-01-31 16:20:50|28916.3|28916.3|28919.83|28919.83|28919.83|28919.83|28916.3|28916.3|0
1643646060000|2022-01-31 16:21:00|28919.42|28919.42|28919.42|28919.42|28919.42|28919.42|28919.42|28919.42|0
1643646070000|2022-01-31 16:21:10|28912.35|28912.35|28912.35|28912.35|28912.35|28912.35|28912.35|28912.35|0
1643646080000|2022-01-31 16:21:20|28912.59|28912.59|28912.59|28912.59|28912.59|28912.59|28912.59|28912.59|0
1643646090000|2022-01-31 16:21:30|28916.13|28916.13|28916.13|28916.13|28916.13|28916.13|28916.13|28916.13|0
1643646120000|2022-01-31 16:22:00|28912.59|28912.59|28903.91|28903.91|28912.59|28912.59|28903.91|28903.91|0
1643646130000|2022-01-31 16:22:10|28904.73|28904.73|28901.2|28901.2|28904.73|28904.73|28901.2|28901.2|0
1643646150000|2022-01-31 16:22:30|28890.59|28890.59|28894.13|28894.13|28894.13|28894.13|28890.59|28890.59|0
1643646160000|2022-01-31 16:22:40|28901.2|28901.2|28904.73|28904.73|28904.73|28904.73|28901.2|28901.2|0
1643646170000|2022-01-31 16:22:50|28908.27|28908.27|28908.27|28908.27|28908.27|28908.27|28908.27|28908.27|0
1643646180000|2022-01-31 16:23:00|28907.67|28907.67|28907.67|28907.67|28907.67|28907.67|28907.67|28907.67|0
1643646190000|2022-01-31 16:23:10|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|28907.07|0
1643646210000|2022-01-31 16:23:30|28907.67|28907.67|28907.67|28907.67|28907.67|28907.67|28907.67|28907.67|0
1643646230000|2022-01-31 16:23:50|28904.13|28904.13|28904.13|28904.13|28904.13|28904.13|28904.13|28904.13|0
1643646270000|2022-01-31 16:24:30|28897.06|28897.06|28912.4|28912.4|28912.4|28912.4|28897.06|28897.06|0
1643646280000|2022-01-31 16:24:40|28915.94|28915.94|28919.47|28919.47|28923.01|28923.01|28915.94|28915.94|0
1643646300000|2022-01-31 16:25:00|28915.94|28915.94|28913|28913|28919.47|28919.47|28912.4|28912.4|0
1643646310000|2022-01-31 16:25:10|28920.07|28920.07|28920.32|28920.32|28920.32|28920.32|28920.07|28920.07|0
1643646340000|2022-01-31 16:25:40|28916.78|28916.78|28906.18|28906.18|28920.32|28920.32|28906.18|28906.18|0
1643646350000|2022-01-31 16:25:50|28906.59|28906.59|28903.05|28903.05|28906.59|28906.59|28903.05|28903.05|0
1643646360000|2022-01-31 16:26:00|28906.59|28906.59|28906.34|28906.34|28906.59|28906.59|28906.34|28906.34|0
1643646370000|2022-01-31 16:26:10|28909.88|28909.88|28909.47|28909.47|28909.88|28909.88|28909.47|28909.47|0
1643646380000|2022-01-31 16:26:20|28909.06|28909.06|28909.88|28909.88|28909.88|28909.88|28909.06|28909.06|0
1643646390000|2022-01-31 16:26:30|28902.81|28902.81|28902.81|28902.81|28902.81|28902.81|28902.81|28902.81|0
1643646400000|2022-01-31 16:26:40|28895.74|28895.74|28897.59|28897.59|28897.59|28897.59|28894.05|28894.05|0
1643646440000|2022-01-31 16:27:20|28898.19|28898.19|28898.19|28898.19|28898.19|28898.19|28898.19|28898.19|0
1643646450000|2022-01-31 16:27:30|28894.65|28894.65|28901.72|28901.72|28901.72|28901.72|28894.65|28894.65|0
1643646460000|2022-01-31 16:27:40|28905.26|28905.26|28901.72|28901.72|28905.26|28905.26|28901.72|28901.72|0
1643646470000|2022-01-31 16:27:50|28898.19|28898.19|28898.19|28898.19|28898.19|28898.19|28898.19|28898.19|0
1643646480000|2022-01-31 16:28:00|28896.39|28896.39|28889.32|28889.32|28896.39|28896.39|28889.32|28889.32|0
1643646490000|2022-01-31 16:28:10|28885.78|28885.78|28885.18|28885.18|28885.78|28885.78|28885.18|28885.18|0
1643646500000|2022-01-31 16:28:20|28884.36|28884.36|28894.97|28894.97|28894.97|28894.97|28884.36|28884.36|0
1643646510000|2022-01-31 16:28:30|28895.38|28895.38|28894.56|28894.56|28895.38|28895.38|28891.84|28891.84|0
1643646520000|2022-01-31 16:28:40|28898.09|28898.09|28894.56|28894.56|28898.09|28898.09|28894.56|28894.56|0
1643646530000|2022-01-31 16:28:50|28894.8|28894.8|28905.81|28905.81|28905.81|28905.81|28894.8|28894.8|0
1643646540000|2022-01-31 16:29:00|28902.28|28902.28|28895.62|28895.62|28902.28|28902.28|28888.55|28888.55|0
1643646550000|2022-01-31 16:29:10|28895.02|28895.02|28862.79|28862.79|28895.02|28895.02|28862.79|28862.79|0
1643646560000|2022-01-31 16:29:20|28873.81|28873.81|28859.07|28859.07|28873.81|28873.81|28855.53|28855.53|0
1643646570000|2022-01-31 16:29:30|28861.47|28861.47|28860.51|28860.51|28861.47|28861.47|28853.2|28853.2|0
1643646580000|2022-01-31 16:29:40|28846.37|28846.37|28869.91|28869.91|28869.91|28869.91|28845.17|28845.17|0
1643646590000|2022-01-31 16:29:50|28862.84|28862.84|28847.38|28847.38|28872.13|28872.13|28847.38|28847.38|0
1643703300000|2022-02-01 08:15:00|29220.12|29220.12|29205.98|29205.98|29220.12|29220.12|29205.98|29205.98|0
1643703310000|2022-02-01 08:15:10|29205.16|29205.16|29198.09|29198.09|29205.16|29205.16|29198.09|29198.09|0
1643703330000|2022-02-01 08:15:30|29197.27|29197.27|29207.88|29207.88|29207.88|29207.88|29197.27|29197.27|0
1643703350000|2022-02-01 08:15:50|29211.41|29211.41|29211.41|29211.41|29211.41|29211.41|29211.41|29211.41|0
1643703360000|2022-02-01 08:16:00|29218.48|29218.48|29217.75|29217.75|29218.48|29218.48|29217.75|29217.75|0
1643703390000|2022-02-01 08:16:30|29210.68|29210.68|29202.41|29202.41|29214.22|29214.22|29202.41|29202.41|0
1643703400000|2022-02-01 08:16:40|29188.27|29188.27|29186.66|29186.66|29188.27|29188.27|29186.66|29186.66|0
1643703410000|2022-02-01 08:16:50|29183.13|29183.13|29183.13|29183.13|29183.13|29183.13|29183.13|29183.13|0
1643703420000|2022-02-01 08:17:00|29193.73|29193.73|29204.34|29204.34|29204.34|29204.34|29193.73|29193.73|0
1643703430000|2022-02-01 08:17:10|29211.41|29211.41|29211.41|29211.41|29211.41|29211.41|29211.41|29211.41|0
1643703440000|2022-02-01 08:17:20|29218.48|29218.48|29214.94|29214.94|29218.48|29218.48|29214.94|29214.94|0
1643703460000|2022-02-01 08:17:40|29207.87|29207.87|29207.87|29207.87|29207.87|29207.87|29207.87|29207.87|0
1643703470000|2022-02-01 08:17:50|29207.46|29207.46|29207.46|29207.46|29207.46|29207.46|29207.46|29207.46|0
1643703500000|2022-02-01 08:18:20|29196.86|29196.86|29203.93|29203.93|29203.93|29203.93|29196.86|29196.86|0
1643703530000|2022-02-01 08:18:50|29205.13|29205.13|29218.07|29218.07|29219.27|29219.27|29205.13|29205.13|0
1643703540000|2022-02-01 08:19:00|29214.53|29214.53|29207.46|29207.46|29214.53|29214.53|29207.46|29207.46|0
1643703560000|2022-02-01 08:19:20|29221.6|29221.6|29228.67|29228.67|29228.67|29228.67|29221.6|29221.6|0
1643703570000|2022-02-01 08:19:30|29235.74|29235.74|29233.85|29233.85|29237.38|29237.38|29233.85|29233.85|0
1643703610000|2022-02-01 08:20:10|29258.59|29258.59|29251.52|29251.52|29258.59|29258.59|29251.52|29251.52|0
1643703620000|2022-02-01 08:20:20|29251.11|29251.11|29251.11|29251.11|29254.64|29254.64|29251.11|29251.11|0
1643703630000|2022-02-01 08:20:30|29244.04|29244.04|29218.69|29218.69|29244.04|29244.04|29218.69|29218.69|0
1643703640000|2022-02-01 08:20:40|29222.23|29222.23|29222.71|29222.71|29222.71|29222.71|29222.23|29222.23|0
1643703660000|2022-02-01 08:21:00|29223.31|29223.31|29224.52|29224.52|29224.52|29224.52|29220.98|29220.98|0
1643703700000|2022-02-01 08:21:40|29210.38|29210.38|29206.84|29206.84|29210.38|29210.38|29206.84|29206.84|0
1643703720000|2022-02-01 08:22:00|29217.45|29217.45|29224.52|29224.52|29224.52|29224.52|29217.45|29217.45|0
1643703750000|2022-02-01 08:22:30|29224.03|29224.03|29224.76|29224.76|29224.76|29224.76|29224.03|29224.03|0
1643703760000|2022-02-01 08:22:40|29217.69|29217.69|29217.69|29217.69|29217.69|29217.69|29217.69|29217.69|0
1643703770000|2022-02-01 08:22:50|29231.83|29231.83|29231.83|29231.83|29231.83|29231.83|29231.83|29231.83|0
1643703790000|2022-02-01 08:23:10|29221.22|29221.22|29221.22|29221.22|29221.22|29221.22|29221.22|29221.22|0
1643703820000|2022-02-01 08:23:40|29218.82|29218.82|29218.82|29218.82|29218.82|29218.82|29218.82|29218.82|0
1643703830000|2022-02-01 08:23:50|29222.35|29222.35|29222.35|29222.35|29222.35|29222.35|29222.35|29222.35|0
1643703850000|2022-02-01 08:24:10|29221.95|29221.95|29222.35|29222.35|29222.35|29222.35|29221.95|29221.95|0
1643703880000|2022-02-01 08:24:40|29218.82|29218.82|29218.82|29218.82|29218.82|29218.82|29218.82|29218.82|0
1643703890000|2022-02-01 08:24:50|29211.75|29211.75|29213.12|29213.12|29214.8|29214.8|29211.27|29211.27|0
1643703900000|2022-02-01 08:25:00|29234.32|29234.32|29230.79|29230.79|29234.32|29234.32|29230.79|29230.79|0
1643703910000|2022-02-01 08:25:10|29227.25|29227.25|29227.25|29227.25|29227.25|29227.25|29227.25|29227.25|0
1643703920000|2022-02-01 08:25:20|29216.65|29216.65|29216.65|29216.65|29216.65|29216.65|29216.65|29216.65|0
1643703930000|2022-02-01 08:25:30|29220.19|29220.19|29213.12|29213.12|29220.19|29220.19|29213.12|29213.12|0
1643703940000|2022-02-01 08:25:40|29216.12|29216.12|29216.12|29216.12|29216.12|29216.12|29216.12|29216.12|0
1643703950000|2022-02-01 08:25:50|29212.58|29212.58|29211.76|29211.76|29212.58|29212.58|29211.76|29211.76|0
1643703960000|2022-02-01 08:26:00|29218.83|29218.83|29199.55|29199.55|29218.83|29218.83|29199.55|29199.55|0
1643703970000|2022-02-01 08:26:10|29203.08|29203.08|29203.08|29203.08|29203.08|29203.08|29203.08|29203.08|0
1643703990000|2022-02-01 08:26:30|29210.15|29210.15|29210.15|29210.15|29210.15|29210.15|29210.15|29210.15|0
1643704000000|2022-02-01 08:26:40|29199.55|29199.55|29200.15|29200.15|29200.15|29200.15|29199.55|29199.55|0
1643704020000|2022-02-01 08:27:00|29186.01|29186.01|29186.01|29186.01|29186.01|29186.01|29186.01|29186.01|0
1643704030000|2022-02-01 08:27:10|29171.87|29171.87|29171.87|29171.87|29171.87|29171.87|29171.87|29171.87|0
1643704040000|2022-02-01 08:27:20|29171.27|29171.27|29150.06|29150.06|29171.27|29171.27|29150.06|29150.06|0
1643704070000|2022-02-01 08:27:50|29114.71|29114.71|29114.71|29114.71|29114.71|29114.71|29114.71|29114.71|0
1643704080000|2022-02-01 08:28:00|29104.11|29104.11|29135.92|29135.92|29135.92|29135.92|29104.11|29104.11|0
1643704100000|2022-02-01 08:28:20|29146.53|29146.53|29146.53|29146.53|29146.53|29146.53|29146.53|29146.53|0
1643704110000|2022-02-01 08:28:30|29142.99|29142.99|29142.99|29142.99|29142.99|29142.99|29135.92|29135.92|0
1643704120000|2022-02-01 08:28:40|29141.79|29141.79|29142.39|29142.39|29142.39|29142.39|29141.79|29141.79|0
1643704140000|2022-02-01 08:29:00|29131.78|29131.78|29124.71|29124.71|29131.78|29131.78|29124.71|29124.71|0
1643704150000|2022-02-01 08:29:10|29131.78|29131.78|29131.78|29131.78|29131.78|29131.78|29131.78|29131.78|0
1643704160000|2022-02-01 08:29:20|29132.39|29132.39|29144.2|29144.2|29144.2|29144.2|29132.39|29132.39|0
1643704190000|2022-02-01 08:29:50|29147.74|29147.74|29147.74|29147.74|29147.74|29147.74|29147.74|29147.74|0
1643704200000|2022-02-01 08:30:00|29148.15|29148.15|29148.15|29148.15|29148.15|29148.15|29148.15|29148.15|0
1643704220000|2022-02-01 08:30:20|29151.68|29151.68|29151.68|29151.68|29151.68|29151.68|29151.68|29151.68|0
1643704230000|2022-02-01 08:30:30|29152.09|29152.09|29162.69|29162.69|29162.69|29162.69|29152.09|29152.09|0
1643704240000|2022-02-01 08:30:40|29169.76|29169.76|29169.76|29169.76|29169.76|29169.76|29169.76|29169.76|0
1643704260000|2022-02-01 08:31:00|29176.83|29176.83|29176.83|29176.83|29176.83|29176.83|29176.83|29176.83|0
1643704270000|2022-02-01 08:31:10|29190.97|29190.97|29194.51|29194.51|29194.51|29194.51|29190.97|29190.97|0
1643704280000|2022-02-01 08:31:20|29205.11|29205.11|29206.42|29206.42|29206.42|29206.42|29205.11|29205.11|0
1643704290000|2022-02-01 08:31:30|29213.49|29213.49|29220.56|29220.56|29220.56|29220.56|29213.49|29213.49|0
1643704300000|2022-02-01 08:31:40|29234.7|29234.7|29227.63|29227.63|29234.7|29234.7|29227.63|29227.63|0
1643704310000|2022-02-01 08:31:50|29227.87|29227.87|29227.87|29227.87|29227.87|29227.87|29227.87|29227.87|0
1643704330000|2022-02-01 08:32:10|29228.47|29228.47|29228.47|29228.47|29228.47|29228.47|29228.47|29228.47|0
1643704350000|2022-02-01 08:32:30|29210.8|29210.8|29210.8|29210.8|29210.8|29210.8|29210.8|29210.8|0
1643704410000|2022-02-01 08:33:30|29196.66|29196.66|29196.66|29196.66|29196.66|29196.66|29196.66|29196.66|0
1643704420000|2022-02-01 08:33:40|29196.41|29196.41|29192.88|29192.88|29196.41|29196.41|29189.34|29189.34|0
1643704450000|2022-02-01 08:34:10|29196.41|29196.41|29199.95|29199.95|29199.95|29199.95|29196.41|29196.41|0
1643704460000|2022-02-01 08:34:20|29203.48|29203.48|29228.23|29228.23|29228.23|29228.23|29199.95|29199.95|0
1643704470000|2022-02-01 08:34:30|29238.83|29238.83|29238.83|29238.83|29238.83|29238.83|29238.83|29238.83|0
1643704480000|2022-02-01 08:34:40|29224.69|29224.69|29228.23|29228.23|29235.3|29235.3|29224.69|29224.69|0
1643704490000|2022-02-01 08:34:50|29242.37|29242.37|29242.37|29242.37|29242.37|29242.37|29242.37|29242.37|0
1643704500000|2022-02-01 08:35:00|29244.01|29244.01|29247.54|29247.54|29247.54|29247.54|29244.01|29244.01|0
1643704510000|2022-02-01 08:35:10|29247.3|29247.3|29257.9|29257.9|29257.9|29257.9|29247.3|29247.3|0
1643704520000|2022-02-01 08:35:20|29254.37|29254.37|29260.31|29260.31|29260.31|29260.31|29254.37|29254.37|0
1643704530000|2022-02-01 08:35:30|29260.79|29260.79|29260.79|29260.79|29260.79|29260.79|29260.79|29260.79|0
1643704550000|2022-02-01 08:35:50|29278.47|29278.47|29278.47|29278.47|29278.47|29278.47|29278.47|29278.47|0
1643704580000|2022-02-01 08:36:20|29292.61|29292.61|29306.75|29306.75|29306.75|29306.75|29292.61|29292.61|0
1643704590000|2022-02-01 08:36:30|29303.21|29303.21|29304.27|29304.27|29304.27|29304.27|29303.21|29303.21|0
1643704610000|2022-02-01 08:36:50|29306.07|29306.07|29303.98|29303.98|29307.52|29307.52|29303.98|29303.98|0
1643704650000|2022-02-01 08:37:30|29289.84|29289.84|29289.84|29289.84|29289.84|29289.84|29289.84|29289.84|0
1643704660000|2022-02-01 08:37:40|29296.91|29296.91|29296.91|29296.91|29296.91|29296.91|29296.91|29296.91|0
1643704700000|2022-02-01 08:38:20|29293.38|29293.38|29293.86|29293.86|29293.86|29293.86|29293.38|29293.38|0
1643704710000|2022-02-01 08:38:30|29272.65|29272.65|29276.19|29276.19|29276.19|29276.19|29272.65|29272.65|0
1643704720000|2022-02-01 08:38:40|29283.26|29283.26|29279.72|29279.72|29283.26|29283.26|29279.72|29279.72|0
1643704730000|2022-02-01 08:38:50|29286.79|29286.79|29286.79|29286.79|29286.79|29286.79|29286.79|29286.79|0
1643704740000|2022-02-01 08:39:00|29287.61|29287.61|29287.61|29287.61|29287.61|29287.61|29287.61|29287.61|0
1643704760000|2022-02-01 08:39:20|29277.01|29277.01|29273.47|29273.47|29277.01|29277.01|29273.47|29273.47|0
1643704780000|2022-02-01 08:39:40|29301.75|29301.75|29301.75|29301.75|29301.75|29301.75|29301.75|29301.75|0
1643704790000|2022-02-01 08:39:50|29312.36|29312.36|29315.89|29315.89|29315.89|29315.89|29312.36|29312.36|0
1643704800000|2022-02-01 08:40:00|29298.22|29298.22|29294.68|29294.68|29298.22|29298.22|29294.68|29294.68|0
1643704810000|2022-02-01 08:40:10|29301.75|29301.75|29301.75|29301.75|29301.75|29301.75|29301.75|29301.75|0
1643704820000|2022-02-01 08:40:20|29302.24|29302.24|29302.24|29302.24|29302.24|29302.24|29302.24|29302.24|0
1643704830000|2022-02-01 08:40:30|29302.48|29302.48|29302.48|29302.48|29302.48|29302.48|29302.48|29302.48|0
1643704870000|2022-02-01 08:41:10|29298.94|29298.94|29295.65|29295.65|29298.94|29298.94|29295.41|29295.41|0
1643704900000|2022-02-01 08:41:40|29295.41|29295.41|29313.08|29313.08|29313.08|29313.08|29295.41|29295.41|0
1643704920000|2022-02-01 08:42:00|29302.48|29302.48|29302.48|29302.48|29302.48|29302.48|29302.48|29302.48|0
1643704940000|2022-02-01 08:42:20|29309.55|29309.55|29313.08|29313.08|29313.08|29313.08|29309.55|29309.55|0
1643704950000|2022-02-01 08:42:30|29320.15|29320.15|29309.55|29309.55|29320.15|29320.15|29309.55|29309.55|0
1643704960000|2022-02-01 08:42:40|29313.08|29313.08|29313.08|29313.08|29313.08|29313.08|29313.08|29313.08|0
1643704970000|2022-02-01 08:42:50|29314.05|29314.05|29314.05|29314.05|29314.05|29314.05|29314.05|29314.05|0
1643704980000|2022-02-01 08:43:00|29314.46|29314.46|29315.69|29315.69|29316.1|29316.1|29314.46|29314.46|0
1643704990000|2022-02-01 08:43:10|29322.76|29322.76|29322.76|29322.76|29322.76|29322.76|29322.76|29322.76|0
1643705010000|2022-02-01 08:43:30|29326.3|29326.3|29333.37|29333.37|29333.37|29333.37|29326.3|29326.3|0
1643705020000|2022-02-01 08:43:40|29333.97|29333.97|29333.97|29333.97|29333.97|29333.97|29333.97|29333.97|0
1643705040000|2022-02-01 08:44:00|29344.57|29344.57|29345.17|29345.17|29345.17|29345.17|29344.57|29344.57|0
1643705050000|2022-02-01 08:44:10|29341.64|29341.64|29341.64|29341.64|29341.64|29341.64|29341.64|29341.64|0
1643705060000|2022-02-01 08:44:20|29352.24|29352.24|29345.17|29345.17|29352.24|29352.24|29345.17|29345.17|0
1643705070000|2022-02-01 08:44:30|29345.58|29345.58|29353.85|29353.85|29353.85|29353.85|29345.58|29345.58|0
1643705100000|2022-02-01 08:45:00|29357.39|29357.39|29353.85|29353.85|29357.39|29357.39|29353.85|29353.85|0
1643705110000|2022-02-01 08:45:10|29357.39|29357.39|29357.39|29357.39|29357.39|29357.39|29357.39|29357.39|0
1643705120000|2022-02-01 08:45:20|29364.46|29364.46|29372.13|29372.13|29372.13|29372.13|29364.46|29364.46|0
1643705130000|2022-02-01 08:45:30|29368.59|29368.59|29365.06|29365.06|29368.59|29368.59|29365.06|29365.06|0
1643705150000|2022-02-01 08:45:50|29354.45|29354.45|29357.99|29357.99|29357.99|29357.99|29354.45|29354.45|0
1643705170000|2022-02-01 08:46:10|29358.81|29358.81|29358.81|29358.81|29358.81|29358.81|29358.81|29358.81|0
1643705180000|2022-02-01 08:46:20|29372.95|29372.95|29372.95|29372.95|29372.95|29372.95|29372.95|29372.95|0
1643705190000|2022-02-01 08:46:30|29365.88|29365.88|29365.88|29365.88|29365.88|29365.88|29365.88|29365.88|0
1643705220000|2022-02-01 08:47:00|29362.34|29362.34|29366.36|29366.36|29366.36|29366.36|29362.34|29362.34|0
1643705230000|2022-02-01 08:47:10|29369.9|29369.9|29369.9|29369.9|29369.9|29369.9|29369.9|29369.9|0
1643705270000|2022-02-01 08:47:50|29371.13|29371.13|29356.5|29356.5|29371.13|29371.13|29356.5|29356.5|0
1643705290000|2022-02-01 08:48:10|29352.97|29352.97|29352.97|29352.97|29352.97|29352.97|29352.97|29352.97|0
1643705310000|2022-02-01 08:48:30|29356.5|29356.5|29352.97|29352.97|29356.5|29356.5|29352.97|29352.97|0
1643705330000|2022-02-01 08:48:50|29352.56|29352.56|29351.36|29351.36|29352.56|29352.56|29351.36|29351.36|0
1643705340000|2022-02-01 08:49:00|29351.77|29351.77|29351.77|29351.77|29351.77|29351.77|29351.77|29351.77|0
1643705350000|2022-02-01 08:49:10|29341.16|29341.16|29341.16|29341.16|29341.16|29341.16|29341.16|29341.16|0
1643705380000|2022-02-01 08:49:40|29334.09|29334.09|29333.49|29333.49|29334.09|29334.09|29333.49|29333.49|0
1643705390000|2022-02-01 08:49:50|29334.09|29334.09|29334.09|29334.09|29334.09|29334.09|29334.09|29334.09|0
1643705400000|2022-02-01 08:50:00|29334.5|29334.5|29330.97|29330.97|29334.5|29334.5|29327.43|29327.43|0
1643705410000|2022-02-01 08:50:10|29323.9|29323.9|29330.97|29330.97|29330.97|29330.97|29323.9|29323.9|0
1643705420000|2022-02-01 08:50:20|29345.11|29345.11|29345.11|29345.11|29345.11|29345.11|29345.11|29345.11|0
1643705430000|2022-02-01 08:50:30|29341.57|29341.57|29341.57|29341.57|29341.57|29341.57|29341.57|29341.57|0
1643705440000|2022-02-01 08:50:40|29341.98|29341.98|29342.39|29342.39|29342.39|29342.39|29341.98|29341.98|0
1643705460000|2022-02-01 08:51:00|29338.86|29338.86|29338.86|29338.86|29338.86|29338.86|29338.86|29338.86|0
1643705470000|2022-02-01 08:51:10|29338.04|29338.04|29338.04|29338.04|29338.04|29338.04|29338.04|29338.04|0
1643705480000|2022-02-01 08:51:20|29337.63|29337.63|29337.63|29337.63|29337.63|29337.63|29337.63|29337.63|0
1643705490000|2022-02-01 08:51:30|29336.42|29336.42|29308.15|29308.15|29336.42|29336.42|29308.15|29308.15|0
1643705500000|2022-02-01 08:51:40|29304.61|29304.61|29304.2|29304.2|29304.61|29304.61|29304.2|29304.2|0
1643705510000|2022-02-01 08:51:50|29297.13|29297.13|29297.13|29297.13|29297.13|29297.13|29297.13|29297.13|0
1643705520000|2022-02-01 08:52:00|29290.06|29290.06|29290.06|29290.06|29290.06|29290.06|29290.06|29290.06|0
1643705540000|2022-02-01 08:52:20|29286.53|29286.53|29286.53|29286.53|29286.53|29286.53|29286.53|29286.53|0
1643705550000|2022-02-01 08:52:30|29293.6|29293.6|29296.89|29296.89|29296.89|29296.89|29293.11|29293.11|0
1643705570000|2022-02-01 08:52:50|29296.4|29296.4|29295.92|29295.92|29296.4|29296.4|29295.92|29295.92|0
1643705600000|2022-02-01 08:53:20|29296.89|29296.89|29296.89|29296.89|29296.89|29296.89|29296.89|29296.89|0
1643705610000|2022-02-01 08:53:30|29314.56|29314.56|29314.56|29314.56|29314.56|29314.56|29314.56|29314.56|0
1643705630000|2022-02-01 08:53:50|29307.49|29307.49|29307.49|29307.49|29307.49|29307.49|29307.49|29307.49|0
1643705640000|2022-02-01 08:54:00|29307.74|29307.74|29307.74|29307.74|29307.74|29307.74|29307.74|29307.74|0
1643705650000|2022-02-01 08:54:10|29304.2|29304.2|29304.2|29304.2|29304.2|29304.2|29304.2|29304.2|0
1643705660000|2022-02-01 08:54:20|29297.13|29297.13|29293.6|29293.6|29297.13|29297.13|29293.6|29293.6|0
1643705670000|2022-02-01 08:54:30|29294.08|29294.08|29308.22|29308.22|29308.22|29308.22|29294.08|29294.08|0
1643705690000|2022-02-01 08:54:50|29311.75|29311.75|29312.82|29312.82|29312.82|29312.82|29311.75|29311.75|0
1643705710000|2022-02-01 08:55:10|29298.68|29298.68|29298.68|29298.68|29298.68|29298.68|29298.68|29298.68|0
1643705720000|2022-02-01 08:55:20|29302.21|29302.21|29302.21|29302.21|29302.21|29302.21|29302.21|29302.21|0
1643705740000|2022-02-01 08:55:40|29302.45|29302.45|29305.58|29305.58|29305.58|29305.58|29302.04|29302.04|0
1643705760000|2022-02-01 08:56:00|29305.09|29305.09|29305.34|29305.34|29308.87|29308.87|29305.09|29305.09|0
1643705770000|2022-02-01 08:56:10|29315.94|29315.94|29323.01|29323.01|29323.01|29323.01|29315.94|29315.94|0
1643705780000|2022-02-01 08:56:20|29326.55|29326.55|29326.55|29326.55|29326.55|29326.55|29326.55|29326.55|0
1643705790000|2022-02-01 08:56:30|29333.62|29333.62|29340.69|29340.69|29340.69|29340.69|29333.62|29333.62|0
1643705800000|2022-02-01 08:56:40|29340.93|29340.93|29340.93|29340.93|29340.93|29340.93|29340.93|29340.93|0
1643705820000|2022-02-01 08:57:00|29333.86|29333.86|29333.86|29333.86|29333.86|29333.86|29333.86|29333.86|0
1643705830000|2022-02-01 08:57:10|29330.32|29330.32|29329.12|29329.12|29330.32|29330.32|29329.12|29329.12|0
1643705840000|2022-02-01 08:57:20|29307.91|29307.91|29307.5|29307.5|29307.91|29307.91|29307.5|29307.5|0
1643705860000|2022-02-01 08:57:40|29318.11|29318.11|29318.71|29318.71|29318.71|29318.71|29318.11|29318.11|0
1643705900000|2022-02-01 08:58:20|29325.78|29325.78|29325.78|29325.78|29325.78|29325.78|29322.24|29322.24|0
1643705930000|2022-02-01 08:58:50|29326.02|29326.02|29326.02|29326.02|29326.02|29326.02|29326.02|29326.02|0
1643705940000|2022-02-01 08:59:00|29336.62|29336.62|29336.62|29336.62|29336.62|29336.62|29336.62|29336.62|0
1643705950000|2022-02-01 08:59:10|29335.42|29335.42|29330.69|29330.69|29335.42|29335.42|29330.69|29330.69|0
1643706000000|2022-02-01 09:00:00|29329.48|29329.48|29328.67|29328.67|29329.48|29329.48|29328.67|29328.67|0
1643706010000|2022-02-01 09:00:10|29300.39|29300.39|29299.78|29299.78|29300.39|29300.39|29299.18|29299.18|0
1643706020000|2022-02-01 09:00:20|29298.97|29298.97|29286.79|29286.79|29298.97|29298.97|29286.79|29286.79|0
1643706030000|2022-02-01 09:00:30|29293.86|29293.86|29293.86|29293.86|29293.86|29293.86|29293.86|29293.86|0
1643706050000|2022-02-01 09:00:50|29292.66|29292.66|29291.02|29291.02|29292.66|29292.66|29291.02|29291.02|0
1643706060000|2022-02-01 09:01:00|29294.56|29294.56|29301.63|29301.63|29301.63|29301.63|29294.56|29294.56|0
1643706070000|2022-02-01 09:01:10|29301.22|29301.22|29303.24|29303.24|29303.24|29303.24|29301.22|29301.22|0
1643706080000|2022-02-01 09:01:20|29306.77|29306.77|29306.77|29306.77|29306.77|29306.77|29306.77|29306.77|0
1643706110000|2022-02-01 09:01:50|29313.84|29313.84|29313.84|29313.84|29313.84|29313.84|29313.84|29313.84|0
1643706120000|2022-02-01 09:02:00|29314.44|29314.44|29314.44|29314.44|29314.44|29314.44|29314.44|29314.44|0
1643706190000|2022-02-01 09:03:10|29339.19|29339.19|29339.19|29339.19|29339.19|29339.19|29339.19|29339.19|0
1643706210000|2022-02-01 09:03:30|29338.59|29338.59|29338.59|29338.59|29338.59|29338.59|29338.59|29338.59|0
1643706230000|2022-02-01 09:03:50|29327.98|29327.98|29327.98|29327.98|29327.98|29327.98|29327.98|29327.98|0
1643706240000|2022-02-01 09:04:00|29329.78|29329.78|29336.85|29336.85|29336.85|29336.85|29329.78|29329.78|0
1643706250000|2022-02-01 09:04:10|29338.66|29338.66|29339.86|29339.86|29339.86|29339.86|29338.66|29338.66|0
1643706260000|2022-02-01 09:04:20|29343.39|29343.39|29339.86|29339.86|29343.39|29343.39|29339.86|29339.86|0
1643706270000|2022-02-01 09:04:30|29336.32|29336.32|29329.25|29329.25|29336.32|29336.32|29329.25|29329.25|0
1643706280000|2022-02-01 09:04:40|29339.86|29339.86|29339.86|29339.86|29339.86|29339.86|29339.86|29339.86|0
1643706290000|2022-02-01 09:04:50|29343.39|29343.39|29346.93|29346.93|29354|29354|29343.39|29343.39|0
1643706300000|2022-02-01 09:05:00|29347.53|29347.53|29370.79|29370.79|29381.39|29381.39|29347.53|29347.53|0
1643706310000|2022-02-01 09:05:10|29363.72|29363.72|29362.35|29362.35|29369.42|29369.42|29362.35|29362.35|0
1643706320000|2022-02-01 09:05:20|29358.82|29358.82|29358.82|29358.82|29358.82|29358.82|29358.82|29358.82|0
1643706330000|2022-02-01 09:05:30|29360.02|29360.02|29352.35|29352.35|29360.02|29360.02|29352.35|29352.35|0
1643706340000|2022-02-01 09:05:40|29348.81|29348.81|29352.11|29352.11|29352.11|29352.11|29348.57|29348.57|0
1643706350000|2022-02-01 09:05:50|29359.18|29359.18|29359.18|29359.18|29359.18|29359.18|29359.18|29359.18|0
1643706370000|2022-02-01 09:06:10|29362.71|29362.71|29362.71|29362.71|29362.71|29362.71|29362.71|29362.71|0
1643706400000|2022-02-01 09:06:40|29362.47|29362.47|29351.86|29351.86|29362.47|29362.47|29351.86|29351.86|0
1643706410000|2022-02-01 09:06:50|29362.47|29362.47|29362.47|29362.47|29362.47|29362.47|29362.47|29362.47|0
1643706420000|2022-02-01 09:07:00|29366|29366|29355.4|29355.4|29366|29366|29351.86|29351.86|0
1643706430000|2022-02-01 09:07:10|29354.8|29354.8|29347.73|29347.73|29354.8|29354.8|29347.73|29347.73|0
1643706440000|2022-02-01 09:07:20|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|0
1643706450000|2022-02-01 09:07:30|29340.66|29340.66|29333.59|29333.59|29340.66|29340.66|29333.59|29333.59|0
1643706460000|2022-02-01 09:07:40|29337.12|29337.12|29340.66|29340.66|29340.66|29340.66|29337.12|29337.12|0
1643706470000|2022-02-01 09:07:50|29333.59|29333.59|29330.65|29330.65|29333.59|29333.59|29330.05|29330.05|0
1643706480000|2022-02-01 09:08:00|29330.05|29330.05|29340.66|29340.66|29340.66|29340.66|29330.05|29330.05|0
1643706490000|2022-02-01 09:08:10|29341.26|29341.26|29341.26|29341.26|29341.26|29341.26|29341.26|29341.26|0
1643706520000|2022-02-01 09:08:40|29341.86|29341.86|29341.86|29341.86|29341.86|29341.86|29341.86|29341.86|0
1643706530000|2022-02-01 09:08:50|29341.26|29341.26|29337.72|29337.72|29341.26|29341.26|29337.72|29337.72|0
1643706540000|2022-02-01 09:09:00|29337.24|29337.24|29337|29337|29337.24|29337.24|29337|29337|0
1643706560000|2022-02-01 09:09:20|29322.86|29322.86|29322.86|29322.86|29322.86|29322.86|29322.86|29322.86|0
1643706570000|2022-02-01 09:09:30|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|0
1643706590000|2022-02-01 09:09:50|29312.25|29312.25|29312.25|29312.25|29312.25|29312.25|29312.25|29312.25|0
1643706600000|2022-02-01 09:10:00|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|29315.79|0
1643706610000|2022-02-01 09:10:10|29308.72|29308.72|29308.72|29308.72|29308.72|29308.72|29308.72|29308.72|0
1643706620000|2022-02-01 09:10:20|29301.65|29301.65|29301.65|29301.65|29301.65|29301.65|29301.65|29301.65|0
1643706660000|2022-02-01 09:11:00|29308.72|29308.72|29308.72|29308.72|29308.72|29308.72|29308.72|29308.72|0
1643706670000|2022-02-01 09:11:10|29305.18|29305.18|29305.18|29305.18|29305.18|29305.18|29305.18|29305.18|0
1643706700000|2022-02-01 09:11:40|29312.25|29312.25|29313.46|29313.46|29313.46|29313.46|29312.25|29312.25|0
1643706710000|2022-02-01 09:11:50|29314.06|29314.06|29317.59|29317.59|29317.59|29317.59|29314.06|29314.06|0
1643706730000|2022-02-01 09:12:10|29310.52|29310.52|29317.59|29317.59|29317.59|29317.59|29310.52|29310.52|0
1643706740000|2022-02-01 09:12:20|29321.13|29321.13|29324.66|29324.66|29324.66|29324.66|29321.13|29321.13|0
1643706760000|2022-02-01 09:12:40|29321.13|29321.13|29321.13|29321.13|29321.13|29321.13|29321.13|29321.13|0
1643706770000|2022-02-01 09:12:50|29328.2|29328.2|29328.2|29328.2|29328.2|29328.2|29328.2|29328.2|0
1643706780000|2022-02-01 09:13:00|29329.83|29329.83|29326.71|29326.71|29330.24|29330.24|29326.71|29326.71|0
1643706820000|2022-02-01 09:13:40|29323.17|29323.17|29319.42|29319.42|29323.17|29323.17|29319.42|29319.42|0
1643706840000|2022-02-01 09:14:00|29322.96|29322.96|29319.42|29319.42|29322.96|29322.96|29319.42|29319.42|0
1643706850000|2022-02-01 09:14:10|29320.02|29320.02|29320.02|29320.02|29320.02|29320.02|29320.02|29320.02|0
1643706870000|2022-02-01 09:14:30|29305.88|29305.88|29316.49|29316.49|29316.49|29316.49|29305.88|29305.88|0
1643706880000|2022-02-01 09:14:40|29312.95|29312.95|29312.95|29312.95|29312.95|29312.95|29312.95|29312.95|0
1643706890000|2022-02-01 09:14:50|29313.19|29313.19|29313.19|29313.19|29313.19|29313.19|29313.19|29313.19|0
1643706900000|2022-02-01 09:15:00|29320.26|29320.26|29320.26|29320.26|29320.26|29320.26|29320.26|29320.26|0
1643706910000|2022-02-01 09:15:10|29327.33|29327.33|29327.33|29327.33|29327.33|29327.33|29327.33|29327.33|0
1643706920000|2022-02-01 09:15:20|29330.87|29330.87|29330.87|29330.87|29330.87|29330.87|29330.87|29330.87|0
1643706960000|2022-02-01 09:16:00|29331.47|29331.47|29330.87|29330.87|29331.47|29331.47|29330.87|29330.87|0
1643707000000|2022-02-01 09:16:40|29331.11|29331.11|29338.18|29338.18|29338.18|29338.18|29331.11|29331.11|0
1643707010000|2022-02-01 09:16:50|29338.42|29338.42|29341.72|29341.72|29341.72|29341.72|29338.18|29338.18|0
1643707030000|2022-02-01 09:17:10|29342.92|29342.92|29347.65|29347.65|29347.65|29347.65|29342.92|29342.92|0
1643707040000|2022-02-01 09:17:20|29365.33|29365.33|29367.13|29367.13|29367.13|29367.13|29365.33|29365.33|0
1643707050000|2022-02-01 09:17:30|29367.73|29367.73|29374.8|29374.8|29374.8|29374.8|29367.73|29367.73|0
1643707070000|2022-02-01 09:17:50|29375.62|29375.62|29379.76|29379.76|29379.76|29379.76|29375.62|29375.62|0
1643707080000|2022-02-01 09:18:00|29379.51|29379.51|29386.58|29386.58|29390.12|29390.12|29379.51|29379.51|0
1643707090000|2022-02-01 09:18:10|29383.05|29383.05|29383.05|29383.05|29383.05|29383.05|29383.05|29383.05|0
1643707100000|2022-02-01 09:18:20|29382.45|29382.45|29382.45|29382.45|29382.45|29382.45|29382.45|29382.45|0
1643707110000|2022-02-01 09:18:30|29383.65|29383.65|29383.65|29383.65|29383.65|29383.65|29383.65|29383.65|0
1643707120000|2022-02-01 09:18:40|29383.05|29383.05|29383.05|29383.05|29383.05|29383.05|29383.05|29383.05|0
1643707130000|2022-02-01 09:18:50|29383.46|29383.46|29385.26|29385.26|29385.26|29385.26|29383.46|29383.46|0
1643707150000|2022-02-01 09:19:10|29381.73|29381.73|29381.73|29381.73|29381.73|29381.73|29381.73|29381.73|0
1643707160000|2022-02-01 09:19:20|29378.19|29378.19|29385.26|29385.26|29385.26|29385.26|29378.19|29378.19|0
1643707170000|2022-02-01 09:19:30|29388.8|29388.8|29388.8|29388.8|29388.8|29388.8|29388.8|29388.8|0
1643707180000|2022-02-01 09:19:40|29381.73|29381.73|29381.73|29381.73|29381.73|29381.73|29381.73|29381.73|0
1643707200000|2022-02-01 09:20:00|29388.8|29388.8|29385.26|29385.26|29388.8|29388.8|29385.26|29385.26|0
1643707240000|2022-02-01 09:20:40|29385.86|29385.86|29385.62|29385.62|29385.86|29385.86|29385.62|29385.62|0
1643707250000|2022-02-01 09:20:50|29386.22|29386.22|29386.22|29386.22|29386.22|29386.22|29386.22|29386.22|0
1643707260000|2022-02-01 09:21:00|29386.63|29386.63|29386.63|29386.63|29386.63|29386.63|29386.63|29386.63|0
1643707280000|2022-02-01 09:21:20|29385.43|29385.43|29374.82|29374.82|29385.43|29385.43|29371.29|29371.29|0
1643707290000|2022-02-01 09:21:30|29371.29|29371.29|29365.08|29365.08|29371.29|29371.29|29365.08|29365.08|0
1643707300000|2022-02-01 09:21:40|29361.55|29361.55|29343.87|29343.87|29361.55|29361.55|29343.87|29343.87|0
1643707320000|2022-02-01 09:22:00|29347.41|29347.41|29347.41|29347.41|29347.41|29347.41|29347.41|29347.41|0
1643707330000|2022-02-01 09:22:10|29346.2|29346.2|29345.96|29345.96|29346.2|29346.2|29345.96|29345.96|0
1643707340000|2022-02-01 09:22:20|29353.02|29353.02|29356.56|29356.56|29356.56|29356.56|29353.02|29353.02|0
1643707350000|2022-02-01 09:22:30|29341.22|29341.22|29341.22|29341.22|29341.22|29341.22|29341.22|29341.22|0
1643707360000|2022-02-01 09:22:40|29337.68|29337.68|29337.68|29337.68|29337.68|29337.68|29337.68|29337.68|0
1643707370000|2022-02-01 09:22:50|29348.29|29348.29|29348.29|29348.29|29348.29|29348.29|29348.29|29348.29|0
1643707380000|2022-02-01 09:23:00|29351.82|29351.82|29351.82|29351.82|29351.82|29351.82|29351.82|29351.82|0
1643707420000|2022-02-01 09:23:40|29351.22|29351.22|29372.43|29372.43|29372.43|29372.43|29351.22|29351.22|0
1643707430000|2022-02-01 09:23:50|29375.97|29375.97|29375.97|29375.97|29375.97|29375.97|29375.97|29375.97|0
1643707460000|2022-02-01 09:24:20|29383.04|29383.04|29383.04|29383.04|29383.04|29383.04|29383.04|29383.04|0
1643707480000|2022-02-01 09:24:40|29383.28|29383.28|29383.28|29383.28|29383.28|29383.28|29383.28|29383.28|0
1643707490000|2022-02-01 09:24:50|29376.21|29376.21|29376.21|29376.21|29376.21|29376.21|29376.21|29376.21|0
1643707500000|2022-02-01 09:25:00|29372.67|29372.67|29372.67|29372.67|29372.67|29372.67|29372.67|29372.67|0
1643707510000|2022-02-01 09:25:10|29369.14|29369.14|29369.14|29369.14|29369.14|29369.14|29369.14|29369.14|0
1643707520000|2022-02-01 09:25:20|29372.67|29372.67|29379.74|29379.74|29379.74|29379.74|29372.67|29372.67|0
1643707530000|2022-02-01 09:25:30|29386.81|29386.81|29393.88|29393.88|29393.88|29393.88|29386.81|29386.81|0
1643707540000|2022-02-01 09:25:40|29386.81|29386.81|29376.21|29376.21|29386.81|29386.81|29376.21|29376.21|0
1643707570000|2022-02-01 09:26:10|29386.81|29386.81|29386.81|29386.81|29386.81|29386.81|29386.81|29386.81|0
1643707610000|2022-02-01 09:26:50|29379.74|29379.74|29379.74|29379.74|29379.74|29379.74|29379.74|29379.74|0
1643707630000|2022-02-01 09:27:10|29383.28|29383.28|29383.28|29383.28|29383.28|29383.28|29383.28|29383.28|0
1643707680000|2022-02-01 09:28:00|29382.68|29382.68|29382.68|29382.68|29382.68|29382.68|29382.68|29382.68|0
1643707710000|2022-02-01 09:28:30|29368.54|29368.54|29349.25|29349.25|29368.54|29368.54|29349.25|29349.25|0
1643707720000|2022-02-01 09:28:40|29345.72|29345.72|29343.38|29343.38|29345.72|29345.72|29343.38|29343.38|0
1643707740000|2022-02-01 09:29:00|29336.31|29336.31|29336.31|29336.31|29336.31|29336.31|29336.31|29336.31|0
1643707750000|2022-02-01 09:29:10|29337.51|29337.51|29337.51|29337.51|29337.51|29337.51|29337.51|29337.51|0
1643707770000|2022-02-01 09:29:30|29341.05|29341.05|29333.98|29333.98|29341.05|29341.05|29333.98|29333.98|0
1643707780000|2022-02-01 09:29:40|29330.44|29330.44|29330.44|29330.44|29330.44|29330.44|29330.44|29330.44|0
1643707790000|2022-02-01 09:29:50|29331.04|29331.04|29330.44|29330.44|29331.04|29331.04|29330.44|29330.44|0
1643707800000|2022-02-01 09:30:00|29326.91|29326.91|29326.42|29326.42|29326.91|29326.91|29326.42|29326.42|0
1643707810000|2022-02-01 09:30:10|29319.35|29319.35|29318.75|29318.75|29319.35|29319.35|29318.75|29318.75|0
1643707830000|2022-02-01 09:30:30|29322.29|29322.29|29337.03|29337.03|29337.03|29337.03|29322.29|29322.29|0
1643707840000|2022-02-01 09:30:40|29337.63|29337.63|29344.7|29344.7|29344.7|29344.7|29337.63|29337.63|0
1643707860000|2022-02-01 09:31:00|29348.23|29348.23|29358.24|29358.24|29358.24|29358.24|29347.63|29347.63|0
1643707890000|2022-02-01 09:31:30|29359.06|29359.06|29359.06|29359.06|29359.06|29359.06|29359.06|29359.06|0
1643707900000|2022-02-01 09:31:40|29358.46|29358.46|29358.46|29358.46|29358.46|29358.46|29358.46|29358.46|0
1643707910000|2022-02-01 09:31:50|29357.85|29357.85|29357.85|29357.85|29357.85|29357.85|29357.85|29357.85|0
1643707920000|2022-02-01 09:32:00|29361.39|29361.39|29361.39|29361.39|29361.39|29361.39|29361.39|29361.39|0
1643707940000|2022-02-01 09:32:20|29364.92|29364.92|29357.85|29357.85|29364.92|29364.92|29357.85|29357.85|0
1643707960000|2022-02-01 09:32:40|29350.79|29350.79|29350.79|29350.79|29350.79|29350.79|29350.79|29350.79|0
1643707970000|2022-02-01 09:32:50|29351.19|29351.19|29361.8|29361.8|29361.8|29361.8|29351.19|29351.19|0
1643707980000|2022-02-01 09:33:00|29362.4|29362.4|29362.4|29362.4|29362.4|29362.4|29362.4|29362.4|0
1643707990000|2022-02-01 09:33:10|29365.94|29365.94|29358.87|29358.87|29365.94|29365.94|29358.87|29358.87|0
1643708000000|2022-02-01 09:33:20|29369.47|29369.47|29365.94|29365.94|29369.47|29369.47|29365.94|29365.94|0
1643708010000|2022-02-01 09:33:30|29358.87|29358.87|29355.33|29355.33|29358.87|29358.87|29355.33|29355.33|0
1643708030000|2022-02-01 09:33:50|29365.94|29365.94|29365.94|29365.94|29365.94|29365.94|29365.94|29365.94|0
1643708050000|2022-02-01 09:34:10|29373.01|29373.01|29373.01|29373.01|29373.01|29373.01|29373.01|29373.01|0
1643708080000|2022-02-01 09:34:40|29369.47|29369.47|29369.47|29369.47|29369.47|29369.47|29369.47|29369.47|0
1643708090000|2022-02-01 09:34:50|29362.4|29362.4|29362.4|29362.4|29362.4|29362.4|29362.4|29362.4|0
1643708110000|2022-02-01 09:35:10|29358.87|29358.87|29358.87|29358.87|29358.87|29358.87|29358.87|29358.87|0
1643708130000|2022-02-01 09:35:30|29373.01|29373.01|29373.01|29373.01|29373.01|29373.01|29373.01|29373.01|0
1643708170000|2022-02-01 09:36:10|29358.87|29358.87|29358.87|29358.87|29359.59|29359.59|29358.87|29358.87|0
1643708210000|2022-02-01 09:36:50|29351.8|29351.8|29351.8|29351.8|29351.8|29351.8|29351.8|29351.8|0
1643708230000|2022-02-01 09:37:10|29355.33|29355.33|29355.33|29355.33|29355.33|29355.33|29355.33|29355.33|0
1643708270000|2022-02-01 09:37:50|29362.4|29362.4|29362.4|29362.4|29362.4|29362.4|29362.4|29362.4|0
1643708290000|2022-02-01 09:38:10|29369.47|29369.47|29358.87|29358.87|29369.47|29369.47|29358.87|29358.87|0
1643708310000|2022-02-01 09:38:30|29351.8|29351.8|29348.26|29348.26|29351.8|29351.8|29348.26|29348.26|0
1643708340000|2022-02-01 09:39:00|29347.66|29347.66|29348.14|29348.14|29348.14|29348.14|29347.66|29347.66|0
1643708350000|2022-02-01 09:39:10|29341.07|29341.07|29341.07|29341.07|29341.07|29341.07|29341.07|29341.07|0
1643708380000|2022-02-01 09:39:40|29344.61|29344.61|29344.61|29344.61|29344.61|29344.61|29344.61|29344.61|0
1643708400000|2022-02-01 09:40:00|29337.54|29337.54|29326.93|29326.93|29341.07|29341.07|29326.93|29326.93|0
1643708430000|2022-02-01 09:40:30|29330.47|29330.47|29330.47|29330.47|29330.47|29330.47|29330.47|29330.47|0
1643708440000|2022-02-01 09:40:40|29331.07|29331.07|29331.07|29331.07|29331.07|29331.07|29331.07|29331.07|0
1643708450000|2022-02-01 09:40:50|29324|29324|29324|29324|29324|29324|29324|29324|0
1643708460000|2022-02-01 09:41:00|29324.6|29324.6|29338.74|29338.74|29338.74|29338.74|29324.6|29324.6|0
1643708470000|2022-02-01 09:41:10|29339.34|29339.34|29338.74|29338.74|29339.34|29339.34|29338.74|29338.74|0
1643708480000|2022-02-01 09:41:20|29339.34|29339.34|29339.34|29339.34|29339.34|29339.34|29339.34|29339.34|0
1643708500000|2022-02-01 09:41:40|29338.74|29338.74|29339.34|29339.34|29339.34|29339.34|29338.74|29338.74|0
1643708520000|2022-02-01 09:42:00|29339.94|29339.94|29345.52|29345.52|29345.52|29345.52|29339.94|29339.94|0
1643708540000|2022-02-01 09:42:20|29346.12|29346.12|29346.72|29346.72|29346.72|29346.72|29346.12|29346.12|0
1643708570000|2022-02-01 09:42:50|29343.19|29343.19|29339.05|29339.05|29343.19|29343.19|29339.05|29339.05|0
1643708580000|2022-02-01 09:43:00|29338.45|29338.45|29338.45|29338.45|29338.45|29338.45|29338.45|29338.45|0
1643708590000|2022-02-01 09:43:10|29341.99|29341.99|29342.59|29342.59|29342.59|29342.59|29341.99|29341.99|0
1643708610000|2022-02-01 09:43:30|29342.1|29342.1|29342.1|29342.1|29342.1|29342.1|29342.1|29342.1|0
1643708620000|2022-02-01 09:43:40|29335.03|29335.03|29333.18|29333.18|29335.03|29335.03|29333.18|29333.18|0
1643708630000|2022-02-01 09:43:50|29319.04|29319.04|29311.97|29311.97|29319.04|29319.04|29311.97|29311.97|0
1643708640000|2022-02-01 09:44:00|29311.15|29311.15|29311.15|29311.15|29311.15|29311.15|29311.15|29311.15|0
1643708650000|2022-02-01 09:44:10|29309.92|29309.92|29309.92|29309.92|29309.92|29309.92|29309.92|29309.92|0
1643708700000|2022-02-01 09:45:00|29302.85|29302.85|29302.85|29302.85|29302.85|29302.85|29302.85|29302.85|0
1643708720000|2022-02-01 09:45:20|29299.85|29299.85|29296.31|29296.31|29299.85|29299.85|29296.31|29296.31|0
1643708740000|2022-02-01 09:45:40|29299.85|29299.85|29303.38|29303.38|29303.38|29303.38|29299.85|29299.85|0
1643708750000|2022-02-01 09:45:50|29296.31|29296.31|29296.31|29296.31|29296.31|29296.31|29296.31|29296.31|0
1643708760000|2022-02-01 09:46:00|29295.71|29295.71|29295.71|29295.71|29295.71|29295.71|29295.71|29295.71|0
1643708770000|2022-02-01 09:46:10|29292.18|29292.18|29292.18|29292.18|29292.18|29292.18|29292.18|29292.18|0
1643708790000|2022-02-01 09:46:30|29288.64|29288.64|29288.64|29288.64|29288.64|29288.64|29288.64|29288.64|0
1643708810000|2022-02-01 09:46:50|29292.18|29292.18|29299.25|29299.25|29299.25|29299.25|29292.18|29292.18|0
1643708820000|2022-02-01 09:47:00|29297.44|29297.44|29297.44|29297.44|29297.44|29297.44|29297.44|29297.44|0
1643708830000|2022-02-01 09:47:10|29304.51|29304.51|29304.51|29304.51|29304.51|29304.51|29304.51|29304.51|0
1643708850000|2022-02-01 09:47:30|29300.98|29300.98|29301.2|29301.2|29301.2|29301.2|29300.38|29300.38|0
1643708860000|2022-02-01 09:47:40|29301.61|29301.61|29301.61|29301.61|29301.61|29301.61|29301.61|29301.61|0
1643708870000|2022-02-01 09:47:50|29290.4|29290.4|29290.4|29290.4|29290.4|29290.4|29290.4|29290.4|0
1643708900000|2022-02-01 09:48:20|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|0
1643708910000|2022-02-01 09:48:30|29290.4|29290.4|29291.6|29291.6|29291.6|29291.6|29290.4|29290.4|0
1643708940000|2022-02-01 09:49:00|29284.53|29284.53|29288.31|29288.31|29288.31|29288.31|29281|29281|0
1643708950000|2022-02-01 09:49:10|29291.85|29291.85|29291.85|29291.85|29291.85|29291.85|29291.85|29291.85|0
1643708960000|2022-02-01 09:49:20|29295.38|29295.38|29305.99|29305.99|29305.99|29305.99|29295.38|29295.38|0
1643708970000|2022-02-01 09:49:30|29313.06|29313.06|29320.13|29320.13|29320.13|29320.13|29313.06|29313.06|0
1643708980000|2022-02-01 09:49:40|29323.66|29323.66|29323.66|29323.66|29323.66|29323.66|29323.66|29323.66|0
1643709030000|2022-02-01 09:50:30|29320.13|29320.13|29323.66|29323.66|29323.66|29323.66|29313.06|29313.06|0
1643709040000|2022-02-01 09:50:40|29324.07|29324.07|29324.07|29324.07|29324.07|29324.07|29324.07|29324.07|0
1643709050000|2022-02-01 09:50:50|29327.61|29327.61|29327.61|29327.61|29327.61|29327.61|29327.61|29327.61|0
1643709080000|2022-02-01 09:51:20|29317|29317|29317|29317|29317|29317|29317|29317|0
1643709090000|2022-02-01 09:51:30|29320.54|29320.54|29334.32|29334.32|29334.32|29334.32|29320.54|29320.54|0
1643709100000|2022-02-01 09:51:40|29333.91|29333.91|29333.91|29333.91|29337.45|29337.45|29333.91|29333.91|0
1643709110000|2022-02-01 09:51:50|29337.45|29337.45|29337.69|29337.69|29337.69|29337.69|29337.45|29337.45|0
1643709150000|2022-02-01 09:52:30|29344.76|29344.76|29348.29|29348.29|29348.29|29348.29|29344.76|29344.76|0
1643709180000|2022-02-01 09:53:00|29347.81|29347.81|29340.74|29340.74|29354.88|29354.88|29340.74|29340.74|0
1643709200000|2022-02-01 09:53:20|29344.27|29344.27|29343.67|29343.67|29344.27|29344.27|29343.67|29343.67|0
1643709210000|2022-02-01 09:53:30|29340.14|29340.14|29340.14|29340.14|29340.14|29340.14|29340.14|29340.14|0
1643709220000|2022-02-01 09:53:40|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|0
1643709270000|2022-02-01 09:54:30|29337.8|29337.8|29334.27|29334.27|29337.8|29337.8|29334.27|29334.27|0
1643709280000|2022-02-01 09:54:40|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|29341.34|0
1643709320000|2022-02-01 09:55:20|29348.41|29348.41|29348.41|29348.41|29348.41|29348.41|29348.41|29348.41|0
1643709330000|2022-02-01 09:55:30|29344.87|29344.87|29340.14|29340.14|29344.87|29344.87|29340.14|29340.14|0
1643709340000|2022-02-01 09:55:40|29338.94|29338.94|29339.54|29339.54|29339.54|29339.54|29338.94|29338.94|0
1643709360000|2022-02-01 09:56:00|29328.93|29328.93|29311.26|29311.26|29328.93|29328.93|29311.26|29311.26|0
1643709370000|2022-02-01 09:56:10|29307.72|29307.72|29311.26|29311.26|29314.79|29314.79|29304.19|29304.19|0
1643709390000|2022-02-01 09:56:30|29307.72|29307.72|29318.33|29318.33|29318.33|29318.33|29307.72|29307.72|0
1643709400000|2022-02-01 09:56:40|29311.26|29311.26|29318.33|29318.33|29318.33|29318.33|29311.26|29311.26|0
1643709410000|2022-02-01 09:56:50|29321.86|29321.86|29321.86|29321.86|29321.86|29321.86|29321.86|29321.86|0
1643709430000|2022-02-01 09:57:10|29323.06|29323.06|29323.06|29323.06|29323.06|29323.06|29323.06|29323.06|0
1643709440000|2022-02-01 09:57:20|29312.46|29312.46|29308.92|29308.92|29312.46|29312.46|29308.92|29308.92|0
1643709460000|2022-02-01 09:57:40|29301.85|29301.85|29301.85|29301.85|29301.85|29301.85|29301.85|29301.85|0
1643709480000|2022-02-01 09:58:00|29302.46|29302.46|29310.13|29310.13|29310.13|29310.13|29302.46|29302.46|0
1643709500000|2022-02-01 09:58:20|29306.59|29306.59|29303.06|29303.06|29306.59|29306.59|29303.06|29303.06|0
1643709520000|2022-02-01 09:58:40|29295.99|29295.99|29288.92|29288.92|29299.52|29299.52|29288.92|29288.92|0
1643709540000|2022-02-01 09:59:00|29295.99|29295.99|29295.99|29295.99|29299.52|29299.52|29295.99|29295.99|0
1643709550000|2022-02-01 09:59:10|29295.58|29295.58|29292.04|29292.04|29295.58|29295.58|29292.04|29292.04|0
1643709570000|2022-02-01 09:59:30|29295.58|29295.58|29298.7|29298.7|29298.7|29298.7|29295.17|29295.17|0
1643709590000|2022-02-01 09:59:50|29305.77|29305.77|29306.5|29306.5|29306.5|29306.5|29305.77|29305.77|0
1643709640000|2022-02-01 10:00:40|29299.43|29299.43|29299.43|29299.43|29299.43|29299.43|29299.43|29299.43|0
1643709670000|2022-02-01 10:01:10|29299.84|29299.84|29299.84|29299.84|29299.84|29299.84|29299.84|29299.84|0
1643709680000|2022-02-01 10:01:20|29313.98|29313.98|29313.98|29313.98|29313.98|29313.98|29313.98|29313.98|0
1643709710000|2022-02-01 10:01:50|29317.51|29317.51|29321.05|29321.05|29321.05|29321.05|29317.51|29317.51|0
1643709720000|2022-02-01 10:02:00|29321.65|29321.65|29321.65|29321.65|29321.65|29321.65|29321.65|29321.65|0
1643709730000|2022-02-01 10:02:10|29322.06|29322.06|29322.06|29322.06|29322.06|29322.06|29322.06|29322.06|0
1643709750000|2022-02-01 10:02:30|29322.47|29322.47|29329.54|29329.54|29329.54|29329.54|29322.47|29322.47|0
1643709760000|2022-02-01 10:02:40|29336.61|29336.61|29336.61|29336.61|29336.61|29336.61|29336.61|29336.61|0
1643709770000|2022-02-01 10:02:50|29340.14|29340.14|29336.61|29336.61|29340.14|29340.14|29336.61|29336.61|0
1643709780000|2022-02-01 10:03:00|29337.02|29337.02|29333.07|29333.07|29337.02|29337.02|29333.07|29333.07|0
1643709810000|2022-02-01 10:03:30|29329.54|29329.54|29326|29326|29329.54|29329.54|29326|29326|0
1643709820000|2022-02-01 10:03:40|29329.54|29329.54|29333.07|29333.07|29333.07|29333.07|29329.54|29329.54|0
1643709830000|2022-02-01 10:03:50|29334.27|29334.27|29344.88|29344.88|29344.88|29344.88|29334.27|29334.27|0
1643709840000|2022-02-01 10:04:00|29346.08|29346.08|29346.08|29346.08|29346.08|29346.08|29346.08|29346.08|0
1643709850000|2022-02-01 10:04:10|29345.84|29345.84|29345.84|29345.84|29345.84|29345.84|29345.84|29345.84|0
1643709860000|2022-02-01 10:04:20|29346.44|29346.44|29353.51|29353.51|29353.51|29353.51|29346.44|29346.44|0
1643709870000|2022-02-01 10:04:30|29352.91|29352.91|29352.91|29352.91|29352.91|29352.91|29352.91|29352.91|0
1643709890000|2022-02-01 10:04:50|29353.15|29353.15|29367.29|29367.29|29367.29|29367.29|29353.15|29353.15|0
1643709900000|2022-02-01 10:05:00|29374.36|29374.36|29374.36|29374.36|29374.36|29374.36|29374.36|29374.36|0
1643709910000|2022-02-01 10:05:10|29377.89|29377.89|29377.89|29377.89|29377.89|29377.89|29377.89|29377.89|0
1643709950000|2022-02-01 10:05:50|29370.82|29370.82|29370.82|29370.82|29377.89|29377.89|29370.82|29370.82|0
1643709960000|2022-02-01 10:06:00|29367.29|29367.29|29366.88|29366.88|29367.29|29367.29|29366.88|29366.88|0
1643710000000|2022-02-01 10:06:40|29367.29|29367.29|29363.75|29363.75|29367.29|29367.29|29363.75|29363.75|0
1643710030000|2022-02-01 10:07:10|29370.82|29370.82|29370.82|29370.82|29370.82|29370.82|29370.82|29370.82|0
1643710050000|2022-02-01 10:07:30|29367.29|29367.29|29360.22|29360.22|29367.29|29367.29|29360.22|29360.22|0
1643710060000|2022-02-01 10:07:40|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|0
1643710070000|2022-02-01 10:07:50|29367.53|29367.53|29367.53|29367.53|29367.53|29367.53|29367.53|29367.53|0
1643710080000|2022-02-01 10:08:00|29360.46|29360.46|29356.93|29356.93|29360.46|29360.46|29356.93|29356.93|0
1643710090000|2022-02-01 10:08:10|29364|29364|29364|29364|29364|29364|29364|29364|0
1643710110000|2022-02-01 10:08:30|29362.19|29362.19|29358.66|29358.66|29362.19|29362.19|29358.66|29358.66|0
1643710130000|2022-02-01 10:08:50|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|0
1643710150000|2022-02-01 10:09:10|29357.65|29357.65|29368.25|29368.25|29368.25|29368.25|29357.65|29357.65|0
1643710160000|2022-02-01 10:09:20|29368.5|29368.5|29368.5|29368.5|29368.5|29368.5|29368.5|29368.5|0
1643710170000|2022-02-01 10:09:30|29361.43|29361.43|29357.89|29357.89|29361.43|29361.43|29357.89|29357.89|0
1643710190000|2022-02-01 10:09:50|29361.43|29361.43|29357.89|29357.89|29361.43|29361.43|29357.89|29357.89|0
1643710250000|2022-02-01 10:10:50|29361.43|29361.43|29364.96|29364.96|29364.96|29364.96|29361.43|29361.43|0
1643710280000|2022-02-01 10:11:20|29361.43|29361.43|29364.96|29364.96|29364.96|29364.96|29361.43|29361.43|0
1643710290000|2022-02-01 10:11:30|29365.37|29365.37|29365.37|29365.37|29365.37|29365.37|29365.37|29365.37|0
1643710300000|2022-02-01 10:11:40|29351.23|29351.23|29351.23|29351.23|29351.23|29351.23|29351.23|29351.23|0
1643710320000|2022-02-01 10:12:00|29344.16|29344.16|29344.16|29344.16|29344.16|29344.16|29344.16|29344.16|0
1643710340000|2022-02-01 10:12:20|29336.08|29336.08|29335.67|29335.67|29336.08|29336.08|29335.67|29335.67|0
1643710360000|2022-02-01 10:12:40|29335.26|29335.26|29335.26|29335.26|29335.26|29335.26|29335.26|29335.26|0
1643710390000|2022-02-01 10:13:10|29324.66|29324.66|29328.19|29328.19|29328.19|29328.19|29324.66|29324.66|0
1643710410000|2022-02-01 10:13:30|29324.66|29324.66|29324.66|29324.66|29324.66|29324.66|29324.66|29324.66|0
1643710420000|2022-02-01 10:13:40|29321.12|29321.12|29320.64|29320.64|29321.12|29321.12|29320.64|29320.64|0
1643710440000|2022-02-01 10:14:00|29317.1|29317.1|29317.1|29317.1|29317.1|29317.1|29317.1|29317.1|0
1643710490000|2022-02-01 10:14:50|29316.86|29316.86|29316.86|29316.86|29316.86|29316.86|29316.86|29316.86|0
1643710500000|2022-02-01 10:15:00|29327.47|29327.47|29327.47|29327.47|29327.47|29327.47|29327.47|29327.47|0
1643710510000|2022-02-01 10:15:10|29334.54|29334.54|29334.54|29334.54|29334.54|29334.54|29334.54|29334.54|0
1643710540000|2022-02-01 10:15:40|29352.21|29352.21|29352.21|29352.21|29355.74|29355.74|29352.21|29352.21|0
1643710560000|2022-02-01 10:16:00|29348.67|29348.67|29348.67|29348.67|29348.67|29348.67|29348.67|29348.67|0
1643710580000|2022-02-01 10:16:20|29345.14|29345.14|29345.14|29345.14|29345.14|29345.14|29345.14|29345.14|0
1643710610000|2022-02-01 10:16:50|29343.34|29343.34|29343.34|29343.34|29343.34|29343.34|29343.34|29343.34|0
1643710620000|2022-02-01 10:17:00|29342.74|29342.74|29342.74|29342.74|29342.74|29342.74|29342.74|29342.74|0
1643710650000|2022-02-01 10:17:30|29325.06|29325.06|29325.06|29325.06|29325.06|29325.06|29325.06|29325.06|0
1643710690000|2022-02-01 10:18:10|29335.67|29335.67|29335.67|29335.67|29335.67|29335.67|29335.67|29335.67|0
1643710700000|2022-02-01 10:18:20|29339.2|29339.2|29339.2|29339.2|29339.2|29339.2|29339.2|29339.2|0
1643710730000|2022-02-01 10:18:50|29332.13|29332.13|29332.13|29332.13|29332.13|29332.13|29332.13|29332.13|0
1643710760000|2022-02-01 10:19:20|29339.2|29339.2|29339.2|29339.2|29339.2|29339.2|29339.2|29339.2|0
1643710810000|2022-02-01 10:20:10|29335.67|29335.67|29339.2|29339.2|29339.2|29339.2|29335.67|29335.67|0
1643710830000|2022-02-01 10:20:30|29328.6|29328.6|29321.53|29321.53|29328.6|29328.6|29321.53|29321.53|0
1643710840000|2022-02-01 10:20:40|29328.6|29328.6|29328.6|29328.6|29328.6|29328.6|29328.6|29328.6|0
1643710870000|2022-02-01 10:21:10|29325.06|29325.06|29324.82|29324.82|29325.06|29325.06|29324.82|29324.82|0
1643710920000|2022-02-01 10:22:00|29328.35|29328.35|29328.35|29328.35|29328.35|29328.35|29328.35|29328.35|0
1643710940000|2022-02-01 10:22:20|29317.75|29317.75|29317.75|29317.75|29317.75|29317.75|29317.75|29317.75|0
1643710960000|2022-02-01 10:22:40|29314.22|29314.22|29314.22|29314.22|29314.22|29314.22|29314.22|29314.22|0
1643710980000|2022-02-01 10:23:00|29317.75|29317.75|29317.75|29317.75|29317.75|29317.75|29317.75|29317.75|0
1643711010000|2022-02-01 10:23:30|29314.22|29314.22|29307.15|29307.15|29314.22|29314.22|29307.15|29307.15|0
1643711040000|2022-02-01 10:24:00|29307.39|29307.39|29307.39|29307.39|29307.39|29307.39|29307.39|29307.39|0
1643711070000|2022-02-01 10:24:30|29310.92|29310.92|29310.92|29310.92|29310.92|29310.92|29310.92|29310.92|0
1643711090000|2022-02-01 10:24:50|29309.72|29309.72|29309.72|29309.72|29309.72|29309.72|29309.72|29309.72|0
1643711130000|2022-02-01 10:25:30|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|29313.26|0
1643711140000|2022-02-01 10:25:40|29313.67|29313.67|29313.67|29313.67|29313.67|29313.67|29313.67|29313.67|0
1643711150000|2022-02-01 10:25:50|29310.13|29310.13|29310.13|29310.13|29310.13|29310.13|29310.13|29310.13|0
1643711170000|2022-02-01 10:26:10|29308.33|29308.33|29308.33|29308.33|29308.33|29308.33|29308.33|29308.33|0
1643711210000|2022-02-01 10:26:50|29310.13|29310.13|29310.13|29310.13|29310.13|29310.13|29310.13|29310.13|0
1643711220000|2022-02-01 10:27:00|29310.54|29310.54|29310.95|29310.95|29310.95|29310.95|29310.54|29310.54|0
1643711230000|2022-02-01 10:27:10|29311.36|29311.36|29311.36|29311.36|29311.36|29311.36|29311.36|29311.36|0
1643711270000|2022-02-01 10:27:50|29314.89|29314.89|29311.36|29311.36|29314.89|29314.89|29311.36|29311.36|0
1643711300000|2022-02-01 10:28:20|29314.89|29314.89|29313.69|29313.69|29314.89|29314.89|29313.69|29313.69|0
1643711310000|2022-02-01 10:28:30|29312.87|29312.87|29314.08|29314.08|29314.08|29314.08|29312.87|29312.87|0
1643711380000|2022-02-01 10:29:40|29317.61|29317.61|29317.2|29317.2|29317.61|29317.61|29317.2|29317.2|0
1643711390000|2022-02-01 10:29:50|29317.68|29317.68|29307.08|29307.08|29317.68|29317.68|29307.08|29307.08|0
1643711400000|2022-02-01 10:30:00|29300.01|29300.01|29303.54|29303.54|29303.54|29303.54|29300.01|29300.01|0
1643711410000|2022-02-01 10:30:10|29314.15|29314.15|29314.15|29314.15|29314.15|29314.15|29314.15|29314.15|0
1643711460000|2022-02-01 10:31:00|29321.22|29321.22|29324.75|29324.75|29324.75|29324.75|29321.22|29321.22|0
1643711470000|2022-02-01 10:31:10|29321.22|29321.22|29324.75|29324.75|29324.75|29324.75|29321.22|29321.22|0
1643711480000|2022-02-01 10:31:20|29328.29|29328.29|29328.29|29328.29|29328.29|29328.29|29328.29|29328.29|0
1643711490000|2022-02-01 10:31:30|29335.36|29335.36|29335.36|29335.36|29335.36|29335.36|29335.36|29335.36|0
1643711590000|2022-02-01 10:33:10|29338.89|29338.89|29335.36|29335.36|29338.89|29338.89|29335.36|29335.36|0
1643711610000|2022-02-01 10:33:30|29342.43|29342.43|29342.43|29342.43|29342.43|29342.43|29342.43|29342.43|0
1643711630000|2022-02-01 10:33:50|29345.96|29345.96|29345.96|29345.96|29345.96|29345.96|29345.96|29345.96|0
1643711650000|2022-02-01 10:34:10|29353.03|29353.03|29353.03|29353.03|29353.03|29353.03|29353.03|29353.03|0
1643711690000|2022-02-01 10:34:50|29352.79|29352.79|29352.79|29352.79|29352.79|29352.79|29352.79|29352.79|0
1643711710000|2022-02-01 10:35:10|29359.86|29359.86|29359.86|29359.86|29359.86|29359.86|29359.86|29359.86|0
1643711720000|2022-02-01 10:35:20|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|0
1643711750000|2022-02-01 10:35:50|29363.4|29363.4|29363.4|29363.4|29363.4|29363.4|29363.4|29363.4|0
1643711790000|2022-02-01 10:36:30|29377.54|29377.54|29363.4|29363.4|29377.54|29377.54|29363.4|29363.4|0
1643711810000|2022-02-01 10:36:50|29363.64|29363.64|29363.64|29363.64|29363.64|29363.64|29363.64|29363.64|0
1643711820000|2022-02-01 10:37:00|29362.44|29362.44|29362.44|29362.44|29362.44|29362.44|29362.44|29362.44|0
1643711830000|2022-02-01 10:37:10|29365.97|29365.97|29369.51|29369.51|29369.51|29369.51|29365.97|29365.97|0
1643711840000|2022-02-01 10:37:20|29371.31|29371.31|29371.91|29371.91|29371.91|29371.91|29371.31|29371.31|0
1643711850000|2022-02-01 10:37:30|29371.31|29371.31|29370.71|29370.71|29371.31|29371.31|29370.71|29370.71|0
1643711890000|2022-02-01 10:38:10|29371.91|29371.91|29371.91|29371.91|29371.91|29371.91|29371.91|29371.91|0
1643711940000|2022-02-01 10:39:00|29375.44|29375.44|29393.12|29393.12|29393.12|29393.12|29375.44|29375.44|0
1643711950000|2022-02-01 10:39:10|29382.51|29382.51|29378.98|29378.98|29382.51|29382.51|29378.98|29378.98|0
1643711960000|2022-02-01 10:39:20|29382.51|29382.51|29389.58|29389.58|29389.58|29389.58|29382.51|29382.51|0
1643711970000|2022-02-01 10:39:30|29386.05|29386.05|29378.98|29378.98|29386.05|29386.05|29378.98|29378.98|0
1643711990000|2022-02-01 10:39:50|29389.58|29389.58|29386.05|29386.05|29396.65|29396.65|29378.98|29378.98|0
1643712000000|2022-02-01 10:40:00|29385.45|29385.45|29388.98|29388.98|29388.98|29388.98|29385.45|29385.45|0
1643712020000|2022-02-01 10:40:20|29390.18|29390.18|29393.72|29393.72|29393.72|29393.72|29386.65|29386.65|0
1643712040000|2022-02-01 10:40:40|29393.12|29393.12|29393.12|29393.12|29393.12|29393.12|29393.12|29393.12|0
1643712050000|2022-02-01 10:40:50|29382.51|29382.51|29382.51|29382.51|29382.51|29382.51|29382.51|29382.51|0
1643712060000|2022-02-01 10:41:00|29382.27|29382.27|29382.27|29382.27|29382.27|29382.27|29382.27|29382.27|0
1643712070000|2022-02-01 10:41:10|29382.87|29382.87|29382.87|29382.87|29382.87|29382.87|29382.87|29382.87|0
1643712130000|2022-02-01 10:42:10|29389.94|29389.94|29389.94|29389.94|29389.94|29389.94|29389.94|29389.94|0
1643712150000|2022-02-01 10:42:30|29389.7|29389.7|29389.7|29389.7|29389.7|29389.7|29389.7|29389.7|0
1643712160000|2022-02-01 10:42:40|29390.3|29390.3|29390.3|29390.3|29390.3|29390.3|29390.3|29390.3|0
1643712190000|2022-02-01 10:43:10|29397.37|29397.37|29404.44|29404.44|29404.44|29404.44|29397.37|29397.37|0
1643712210000|2022-02-01 10:43:30|29390.3|29390.3|29397.37|29397.37|29397.37|29397.37|29386.77|29386.77|0
1643712230000|2022-02-01 10:43:50|29397.97|29397.97|29399.3|29399.3|29399.3|29399.3|29397.97|29397.97|0
1643712240000|2022-02-01 10:44:00|29395.76|29395.76|29395.76|29395.76|29395.76|29395.76|29395.76|29395.76|0
1643712270000|2022-02-01 10:44:30|29392.23|29392.23|29392.23|29392.23|29392.23|29392.23|29392.23|29392.23|0
1643712280000|2022-02-01 10:44:40|29391.75|29391.75|29384.68|29384.68|29391.75|29391.75|29384.68|29384.68|0
1643712300000|2022-02-01 10:45:00|29377.61|29377.61|29377.61|29377.61|29377.61|29377.61|29377.61|29377.61|0
1643712360000|2022-02-01 10:46:00|29363.47|29363.47|29364.7|29364.7|29364.7|29364.7|29363.47|29363.47|0
1643712370000|2022-02-01 10:46:10|29365.11|29365.11|29375.71|29375.71|29375.71|29375.71|29365.11|29365.11|0
1643712380000|2022-02-01 10:46:20|29376.12|29376.12|29376.53|29376.53|29376.53|29376.53|29376.12|29376.12|0
1643712390000|2022-02-01 10:46:30|29365.93|29365.93|29365.93|29365.93|29365.93|29365.93|29365.93|29365.93|0
1643712400000|2022-02-01 10:46:40|29366.33|29366.33|29366.33|29366.33|29366.33|29366.33|29366.33|29366.33|0
1643712410000|2022-02-01 10:46:50|29348.66|29348.66|29348.66|29348.66|29348.66|29348.66|29348.66|29348.66|0
1643712420000|2022-02-01 10:47:00|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|0
1643712440000|2022-02-01 10:47:20|29343.92|29343.92|29350.99|29350.99|29350.99|29350.99|29343.92|29343.92|0
1643712450000|2022-02-01 10:47:30|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|0
1643712480000|2022-02-01 10:48:00|29354.53|29354.53|29361.6|29361.6|29361.6|29361.6|29354.53|29354.53|0
1643712500000|2022-02-01 10:48:20|29372.2|29372.2|29365.13|29365.13|29372.2|29372.2|29365.13|29365.13|0
1643712510000|2022-02-01 10:48:30|29372.2|29372.2|29372.2|29372.2|29372.2|29372.2|29372.2|29372.2|0
1643712540000|2022-02-01 10:49:00|29371.79|29371.79|29371.79|29371.79|29371.79|29371.79|29371.79|29371.79|0
1643712550000|2022-02-01 10:49:10|29368.26|29368.26|29368.26|29368.26|29368.26|29368.26|29368.26|29368.26|0
1643712560000|2022-02-01 10:49:20|29367.66|29367.66|29367.66|29367.66|29367.66|29367.66|29367.66|29367.66|0
1643712570000|2022-02-01 10:49:30|29374.73|29374.73|29374.73|29374.73|29374.73|29374.73|29374.73|29374.73|0
1643712640000|2022-02-01 10:50:40|29376.53|29376.53|29376.53|29376.53|29376.53|29376.53|29376.53|29376.53|0
1643712700000|2022-02-01 10:51:40|29375.33|29375.33|29375.33|29375.33|29375.33|29375.33|29375.33|29375.33|0
1643712710000|2022-02-01 10:51:50|29378.86|29378.86|29375.33|29375.33|29378.86|29378.86|29375.33|29375.33|0
1643712720000|2022-02-01 10:52:00|29375.74|29375.74|29375.74|29375.74|29375.74|29375.74|29375.74|29375.74|0
1643712740000|2022-02-01 10:52:20|29368.67|29368.67|29368.67|29368.67|29368.67|29368.67|29368.67|29368.67|0
1643712760000|2022-02-01 10:52:40|29365.13|29365.13|29365.13|29365.13|29365.13|29365.13|29365.13|29365.13|0
1643712770000|2022-02-01 10:52:50|29364.53|29364.53|29364.53|29364.53|29364.53|29364.53|29364.53|29364.53|0
1643712780000|2022-02-01 10:53:00|29375.14|29375.14|29364.53|29364.53|29375.14|29375.14|29364.53|29364.53|0
1643712800000|2022-02-01 10:53:20|29378.67|29378.67|29375.14|29375.14|29378.67|29378.67|29375.14|29375.14|0
1643712830000|2022-02-01 10:53:50|29364.53|29364.53|29364.53|29364.53|29364.53|29364.53|29364.53|29364.53|0
1643712880000|2022-02-01 10:54:40|29357.46|29357.46|29357.46|29357.46|29357.46|29357.46|29357.46|29357.46|0
1643712890000|2022-02-01 10:54:50|29361|29361|29361|29361|29361|29361|29361|29361|0
1643712960000|2022-02-01 10:56:00|29368.07|29368.07|29364.53|29364.53|29371.6|29371.6|29364.53|29364.53|0
1643712990000|2022-02-01 10:56:30|29363.93|29363.93|29363.93|29363.93|29363.93|29363.93|29363.93|29363.93|0
1643713040000|2022-02-01 10:57:20|29364.34|29364.34|29364.53|29364.53|29364.53|29364.53|29363.93|29363.93|0
1643713090000|2022-02-01 10:58:10|29363.93|29363.93|29363.93|29363.93|29363.93|29363.93|29363.93|29363.93|0
1643713120000|2022-02-01 10:58:40|29371|29371|29371|29371|29371|29371|29371|29371|0
1643713130000|2022-02-01 10:58:50|29370.76|29370.76|29360.15|29360.15|29370.76|29370.76|29360.15|29360.15|0
1643713140000|2022-02-01 10:59:00|29359.91|29359.91|29359.91|29359.91|29359.91|29359.91|29359.91|29359.91|0
1643713160000|2022-02-01 10:59:20|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|0
1643713170000|2022-02-01 10:59:30|29367.22|29367.22|29367.22|29367.22|29367.22|29367.22|29367.22|29367.22|0
1643713190000|2022-02-01 10:59:50|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|29360.15|0
1643713210000|2022-02-01 11:00:10|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|0
1643713260000|2022-02-01 11:01:00|29374.29|29374.29|29374.29|29374.29|29374.29|29374.29|29374.29|29374.29|0
1643713290000|2022-02-01 11:01:30|29374.7|29374.7|29374.7|29374.7|29374.7|29374.7|29374.7|29374.7|0
1643713320000|2022-02-01 11:02:00|29378.24|29378.24|29378.84|29378.84|29378.84|29378.84|29378.24|29378.24|0
1643713330000|2022-02-01 11:02:10|29385.91|29385.91|29385.91|29385.91|29385.91|29385.91|29385.91|29385.91|0
1643713350000|2022-02-01 11:02:30|29392.98|29392.98|29392.98|29392.98|29392.98|29392.98|29392.98|29392.98|0
1643713370000|2022-02-01 11:02:50|29393.39|29393.39|29394.12|29394.12|29394.12|29394.12|29393.39|29393.39|0
1643713380000|2022-02-01 11:03:00|29393.71|29393.71|29383.1|29383.1|29393.71|29393.71|29383.1|29383.1|0
1643713390000|2022-02-01 11:03:10|29379.57|29379.57|29376.03|29376.03|29383.1|29383.1|29376.03|29376.03|0
1643713400000|2022-02-01 11:03:20|29372.5|29372.5|29368.96|29368.96|29372.5|29372.5|29368.96|29368.96|0
1643713410000|2022-02-01 11:03:30|29372.5|29372.5|29372.5|29372.5|29372.5|29372.5|29368.96|29368.96|0
1643713440000|2022-02-01 11:04:00|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|0
1643713450000|2022-02-01 11:04:10|29377.23|29377.23|29373.7|29373.7|29377.23|29377.23|29373.7|29373.7|0
1643713480000|2022-02-01 11:04:40|29370.16|29370.16|29369.56|29369.56|29370.16|29370.16|29366.63|29366.63|0
1643713500000|2022-02-01 11:05:00|29370.76|29370.76|29370.76|29370.76|29370.76|29370.76|29370.76|29370.76|0
1643713510000|2022-02-01 11:05:10|29367.23|29367.23|29367.23|29367.23|29367.23|29367.23|29367.23|29367.23|0
1643713530000|2022-02-01 11:05:30|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|29363.09|29363.09|0
1643713570000|2022-02-01 11:06:10|29367.23|29367.23|29367.23|29367.23|29367.23|29367.23|29367.23|29367.23|0
1643713590000|2022-02-01 11:06:30|29356.62|29356.62|29356.62|29356.62|29356.62|29356.62|29356.62|29356.62|0
1643713610000|2022-02-01 11:06:50|29360.16|29360.16|29360.16|29360.16|29360.16|29360.16|29360.16|29360.16|0
1643713630000|2022-02-01 11:07:10|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|0
1643713640000|2022-02-01 11:07:20|29363.94|29363.94|29363.69|29363.69|29363.94|29363.94|29363.69|29363.69|0
1643713670000|2022-02-01 11:07:50|29360.16|29360.16|29360.16|29360.16|29360.16|29360.16|29360.16|29360.16|0
1643713710000|2022-02-01 11:08:30|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|0
1643713750000|2022-02-01 11:09:10|29364.51|29364.51|29364.51|29364.51|29364.51|29364.51|29364.51|29364.51|0
1643713760000|2022-02-01 11:09:20|29364.1|29364.1|29360.57|29360.57|29364.1|29364.1|29357.03|29357.03|0
1643713780000|2022-02-01 11:09:40|29361.05|29361.05|29361.05|29361.05|29361.05|29361.05|29361.05|29361.05|0
1643713830000|2022-02-01 11:10:30|29364.59|29364.59|29357.52|29357.52|29364.59|29364.59|29357.52|29357.52|0
1643713840000|2022-02-01 11:10:40|29357.11|29357.11|29357.11|29357.11|29357.11|29357.11|29357.11|29357.11|0
1643713860000|2022-02-01 11:11:00|29356.51|29356.51|29356.51|29356.51|29356.51|29356.51|29356.51|29356.51|0
1643713880000|2022-02-01 11:11:20|29345.9|29345.9|29349.44|29349.44|29349.44|29349.44|29345.9|29345.9|0
1643713920000|2022-02-01 11:12:00|29352.97|29352.97|29356.51|29356.51|29356.51|29356.51|29352.97|29352.97|0
1643713930000|2022-02-01 11:12:10|29352.97|29352.97|29352.97|29352.97|29352.97|29352.97|29352.97|29352.97|0
1643713940000|2022-02-01 11:12:20|29360.04|29360.04|29360.04|29360.04|29360.04|29360.04|29360.04|29360.04|0
1643713950000|2022-02-01 11:12:30|29360.28|29360.28|29360.28|29360.28|29360.28|29360.28|29360.28|29360.28|0
1643713960000|2022-02-01 11:12:40|29361.1|29361.1|29361.1|29361.1|29361.1|29361.1|29361.1|29361.1|0
1643714010000|2022-02-01 11:13:30|29354.03|29354.03|29357.57|29357.57|29357.57|29357.57|29354.03|29354.03|0
1643714040000|2022-02-01 11:14:00|29364.64|29364.64|29365.24|29365.24|29365.24|29365.24|29364.64|29364.64|0
1643714080000|2022-02-01 11:14:40|29361.7|29361.7|29361.7|29361.7|29361.7|29361.7|29361.7|29361.7|0
1643714090000|2022-02-01 11:14:50|29362.31|29362.31|29362.31|29362.31|29362.31|29362.31|29362.31|29362.31|0
1643714100000|2022-02-01 11:15:00|29362.91|29362.91|29369.98|29369.98|29369.98|29369.98|29362.91|29362.91|0
1643714170000|2022-02-01 11:16:10|29380.58|29380.58|29380.58|29380.58|29380.58|29380.58|29380.58|29380.58|0
1643714210000|2022-02-01 11:16:50|29387.65|29387.65|29387.65|29387.65|29387.65|29387.65|29387.65|29387.65|0
1643714240000|2022-02-01 11:17:20|29394.72|29394.72|29394.72|29394.72|29394.72|29394.72|29394.72|29394.72|0
1643714280000|2022-02-01 11:18:00|29396.52|29396.52|29396.52|29396.52|29396.52|29396.52|29396.52|29396.52|0
1643714300000|2022-02-01 11:18:20|29407.13|29407.13|29406.72|29406.72|29407.13|29407.13|29406.72|29406.72|0
1643714330000|2022-02-01 11:18:50|29403.18|29403.18|29399.65|29399.65|29403.18|29403.18|29399.65|29399.65|0
1643714350000|2022-02-01 11:19:10|29400.06|29400.06|29400.06|29400.06|29400.06|29400.06|29400.06|29400.06|0
1643714360000|2022-02-01 11:19:20|29399.82|29399.82|29399.82|29399.82|29399.82|29399.82|29399.82|29399.82|0
1643714370000|2022-02-01 11:19:30|29382.14|29382.14|29382.14|29382.14|29382.14|29382.14|29382.14|29382.14|0
1643714380000|2022-02-01 11:19:40|29385.68|29385.68|29385.68|29385.68|29385.68|29385.68|29385.68|29385.68|0
1643714390000|2022-02-01 11:19:50|29389.21|29389.21|29388.8|29388.8|29389.21|29389.21|29388.8|29388.8|0
1643714400000|2022-02-01 11:20:00|29395.87|29395.87|29396.47|29396.47|29396.47|29396.47|29395.87|29395.87|0
1643714480000|2022-02-01 11:21:20|29392.94|29392.94|29392.94|29392.94|29392.94|29392.94|29392.94|29392.94|0
1643714520000|2022-02-01 11:22:00|29392.34|29392.34|29392.94|29392.94|29392.94|29392.94|29391.74|29391.74|0
1643714530000|2022-02-01 11:22:10|29392.34|29392.34|29392.34|29392.34|29392.34|29392.34|29392.34|29392.34|0
1643714540000|2022-02-01 11:22:20|29392.58|29392.58|29392.58|29392.58|29392.58|29392.58|29392.58|29392.58|0
1643714590000|2022-02-01 11:23:10|29392.82|29392.82|29392.82|29392.82|29392.82|29392.82|29392.82|29392.82|0
1643714640000|2022-02-01 11:24:00|29393.42|29393.42|29389.89|29389.89|29393.42|29393.42|29389.89|29389.89|0
1643714650000|2022-02-01 11:24:10|29393.42|29393.42|29393.42|29393.42|29393.42|29393.42|29393.42|29393.42|0
1643714670000|2022-02-01 11:24:30|29389.89|29389.89|29396.96|29396.96|29396.96|29396.96|29389.89|29389.89|0
1643714680000|2022-02-01 11:24:40|29393.42|29393.42|29393.83|29393.83|29393.83|29393.83|29393.42|29393.42|0
1643714690000|2022-02-01 11:24:50|29393.23|29393.23|29393.23|29393.23|29393.23|29393.23|29393.23|29393.23|0
1643714710000|2022-02-01 11:25:10|29386.16|29386.16|29386.16|29386.16|29386.16|29386.16|29386.16|29386.16|0
1643714720000|2022-02-01 11:25:20|29385.34|29385.34|29385.34|29385.34|29385.34|29385.34|29385.34|29385.34|0
1643714800000|2022-02-01 11:26:40|29395.95|29395.95|29395.95|29395.95|29399.48|29399.48|29395.95|29395.95|0
1643714810000|2022-02-01 11:26:50|29399.48|29399.48|29399.48|29399.48|29399.48|29399.48|29399.48|29399.48|0
1643714830000|2022-02-01 11:27:10|29395.95|29395.95|29392.41|29392.41|29395.95|29395.95|29392.41|29392.41|0
1643714840000|2022-02-01 11:27:20|29395.95|29395.95|29395.95|29395.95|29395.95|29395.95|29395.95|29395.95|0
1643714850000|2022-02-01 11:27:30|29399.48|29399.48|29399.48|29399.48|29399.48|29399.48|29399.48|29399.48|0
1643714900000|2022-02-01 11:28:20|29399.24|29399.24|29399.24|29399.24|29399.24|29399.24|29399.24|29399.24|0
1643714910000|2022-02-01 11:28:30|29402.77|29402.77|29409.84|29409.84|29409.84|29409.84|29402.77|29402.77|0
1643714920000|2022-02-01 11:28:40|29411.04|29411.04|29410.44|29410.44|29411.04|29411.04|29410.44|29410.44|0
1643714940000|2022-02-01 11:29:00|29413.98|29413.98|29415.18|29415.18|29415.18|29415.18|29413.98|29413.98|0
1643714970000|2022-02-01 11:29:30|29418.72|29418.72|29418.72|29418.72|29418.72|29418.72|29418.72|29418.72|0
1643714980000|2022-02-01 11:29:40|29422.25|29422.25|29434.08|29434.08|29434.08|29434.08|29422.25|29422.25|0
1643714990000|2022-02-01 11:29:50|29430.55|29430.55|29444.93|29444.93|29444.93|29444.93|29430.55|29430.55|0
1643715000000|2022-02-01 11:30:00|29452|29452|29453.2|29453.2|29453.2|29453.2|29452|29452|0
1643715020000|2022-02-01 11:30:20|29452|29452|29453.2|29453.2|29453.2|29453.2|29449.67|29449.67|0
1643715040000|2022-02-01 11:30:40|29449.67|29449.67|29449.67|29449.67|29449.67|29449.67|29449.67|29449.67|0
1643715050000|2022-02-01 11:30:50|29449.07|29449.07|29449.07|29449.07|29449.67|29449.67|29449.07|29449.07|0
1643715060000|2022-02-01 11:31:00|29452.6|29452.6|29452|29452|29452.6|29452.6|29452|29452|0
1643715080000|2022-02-01 11:31:20|29462.61|29462.61|29455.54|29455.54|29462.61|29462.61|29455.54|29455.54|0
1643715090000|2022-02-01 11:31:30|29462.61|29462.61|29462.61|29462.61|29462.61|29462.61|29462.61|29462.61|0
1643715120000|2022-02-01 11:32:00|29463.02|29463.02|29462.61|29462.61|29463.02|29463.02|29462.61|29462.61|0
1643715130000|2022-02-01 11:32:10|29459.07|29459.07|29454.72|29454.72|29459.07|29459.07|29454.72|29454.72|0
1643715140000|2022-02-01 11:32:20|29458.25|29458.25|29458.25|29458.25|29458.25|29458.25|29458.25|29458.25|0
1643715200000|2022-02-01 11:33:20|29451.18|29451.18|29437.04|29437.04|29451.18|29451.18|29437.04|29437.04|0
1643715210000|2022-02-01 11:33:30|29433.51|29433.51|29433.51|29433.51|29433.51|29433.51|29433.51|29433.51|0
1643715220000|2022-02-01 11:33:40|29433.26|29433.26|29433.26|29433.26|29433.26|29433.26|29433.26|29433.26|0
1643715230000|2022-02-01 11:33:50|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|29425.95|29425.95|0
1643715240000|2022-02-01 11:34:00|29425.95|29425.95|29425.95|29425.95|29425.95|29425.95|29425.95|29425.95|0
1643715270000|2022-02-01 11:34:30|29436.56|29436.56|29436.56|29436.56|29436.56|29436.56|29436.56|29436.56|0
1643715290000|2022-02-01 11:34:50|29429.49|29429.49|29429.49|29429.49|29429.49|29429.49|29429.49|29429.49|0
1643715340000|2022-02-01 11:35:40|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|0
1643715350000|2022-02-01 11:35:50|29429.49|29429.49|29429.49|29429.49|29429.49|29429.49|29429.49|29429.49|0
1643715360000|2022-02-01 11:36:00|29425.95|29425.95|29425.95|29425.95|29425.95|29425.95|29425.95|29425.95|0
1643715370000|2022-02-01 11:36:10|29426.36|29426.36|29425.54|29425.54|29426.36|29426.36|29425.54|29425.54|0
1643715400000|2022-02-01 11:36:40|29418.47|29418.47|29414.94|29414.94|29418.47|29418.47|29414.94|29414.94|0
1643715420000|2022-02-01 11:37:00|29400.8|29400.8|29400.8|29400.8|29400.8|29400.8|29400.8|29400.8|0
1643715440000|2022-02-01 11:37:20|29400.39|29400.39|29399.98|29399.98|29400.39|29400.39|29399.98|29399.98|0
1643715460000|2022-02-01 11:37:40|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|0
1643715490000|2022-02-01 11:38:10|29414.12|29414.12|29414.12|29414.12|29414.12|29414.12|29414.12|29414.12|0
1643715510000|2022-02-01 11:38:30|29407.05|29407.05|29407.05|29407.05|29407.05|29407.05|29403.51|29403.51|0
1643715540000|2022-02-01 11:39:00|29410.58|29410.58|29407.05|29407.05|29410.58|29410.58|29407.05|29407.05|0
1643715580000|2022-02-01 11:39:40|29403.51|29403.51|29399.98|29399.98|29403.51|29403.51|29399.98|29399.98|0
1643715590000|2022-02-01 11:39:50|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|0
1643715620000|2022-02-01 11:40:20|29396.44|29396.44|29396.2|29396.2|29396.44|29396.44|29396.2|29396.2|0
1643715640000|2022-02-01 11:40:40|29389.13|29389.13|29385.6|29385.6|29389.13|29389.13|29382.06|29382.06|0
1643715650000|2022-02-01 11:40:50|29378.53|29378.53|29378.53|29378.53|29382.06|29382.06|29378.53|29378.53|0
1643715660000|2022-02-01 11:41:00|29379.35|29379.35|29379.18|29379.18|29379.59|29379.59|29379.18|29379.18|0
1643715670000|2022-02-01 11:41:10|29382.71|29382.71|29386.25|29386.25|29386.25|29386.25|29382.71|29382.71|0
1643715690000|2022-02-01 11:41:30|29385.65|29385.65|29384.45|29384.45|29385.65|29385.65|29384.45|29384.45|0
1643715700000|2022-02-01 11:41:40|29391.52|29391.52|29391.52|29391.52|29391.52|29391.52|29391.52|29391.52|0
1643715710000|2022-02-01 11:41:50|29380.91|29380.91|29380.91|29380.91|29380.91|29380.91|29380.91|29380.91|0
1643715730000|2022-02-01 11:42:10|29377.38|29377.38|29373.84|29373.84|29377.38|29377.38|29373.84|29373.84|0
1643715760000|2022-02-01 11:42:40|29366.77|29366.77|29366.77|29366.77|29366.77|29366.77|29366.77|29366.77|0
1643715780000|2022-02-01 11:43:00|29363.24|29363.24|29363.24|29363.24|29363.24|29363.24|29363.24|29363.24|0
1643715800000|2022-02-01 11:43:20|29359.7|29359.7|29356.17|29356.17|29359.7|29359.7|29352.63|29352.63|0
1643715820000|2022-02-01 11:43:40|29349.1|29349.1|29349.7|29349.7|29349.7|29349.7|29349.1|29349.1|0
1643715850000|2022-02-01 11:44:10|29349.1|29349.1|29344.96|29344.96|29349.1|29349.1|29344.96|29344.96|0
1643715860000|2022-02-01 11:44:20|29334.36|29334.36|29334.36|29334.36|29334.36|29334.36|29334.36|29334.36|0
1643715870000|2022-02-01 11:44:30|29327.29|29327.29|29327.29|29327.29|29327.29|29327.29|29327.29|29327.29|0
1643715890000|2022-02-01 11:44:50|29327.05|29327.05|29323.51|29323.51|29327.05|29327.05|29323.51|29323.51|0
1643715900000|2022-02-01 11:45:00|29312.91|29312.91|29319.98|29319.98|29319.98|29319.98|29309.37|29309.37|0
1643715940000|2022-02-01 11:45:40|29323.51|29323.51|29330.58|29330.58|29337.65|29337.65|29323.51|29323.51|0
1643715950000|2022-02-01 11:45:50|29337.65|29337.65|29337.65|29337.65|29337.65|29337.65|29337.65|29337.65|0
1643715960000|2022-02-01 11:46:00|29334.12|29334.12|29327.05|29327.05|29334.12|29334.12|29327.05|29327.05|0
1643716000000|2022-02-01 11:46:40|29334.12|29334.12|29334.12|29334.12|29334.12|29334.12|29334.12|29334.12|0
1643716030000|2022-02-01 11:47:10|29330.58|29330.58|29317.76|29317.76|29330.58|29330.58|29317.76|29317.76|0
1643716040000|2022-02-01 11:47:20|29314.23|29314.23|29314.23|29314.23|29314.23|29314.23|29314.23|29314.23|0
1643716070000|2022-02-01 11:47:50|29321.3|29321.3|29321.3|29321.3|29321.3|29321.3|29321.3|29321.3|0
1643716100000|2022-02-01 11:48:20|29321.71|29321.71|29321.71|29321.71|29321.71|29321.71|29321.71|29321.71|0
1643716130000|2022-02-01 11:48:50|29318.17|29318.17|29311.1|29311.1|29318.17|29318.17|29311.1|29311.1|0
1643716140000|2022-02-01 11:49:00|29307.57|29307.57|29307.57|29307.57|29307.57|29307.57|29307.57|29307.57|0
1643716150000|2022-02-01 11:49:10|29314.64|29314.64|29318.17|29318.17|29318.17|29318.17|29314.64|29314.64|0
1643716170000|2022-02-01 11:49:30|29311.1|29311.1|29310.28|29310.28|29311.1|29311.1|29310.28|29310.28|0
1643716180000|2022-02-01 11:49:40|29303.21|29303.21|29306.75|29306.75|29310.28|29310.28|29303.21|29303.21|0
1643716250000|2022-02-01 11:50:50|29305.55|29305.55|29305.55|29305.55|29305.55|29305.55|29305.55|29305.55|0
1643716260000|2022-02-01 11:51:00|29323.22|29323.22|29319.69|29319.69|29323.22|29323.22|29319.69|29319.69|0
1643716270000|2022-02-01 11:51:10|29312.62|29312.62|29302.01|29302.01|29312.62|29312.62|29302.01|29302.01|0
1643716330000|2022-02-01 11:52:10|29298.48|29298.48|29298.48|29298.48|29298.48|29298.48|29298.48|29298.48|0
1643716340000|2022-02-01 11:52:20|29302.01|29302.01|29302.01|29302.01|29302.01|29302.01|29302.01|29302.01|0
1643716400000|2022-02-01 11:53:20|29294.94|29294.94|29294.94|29294.94|29294.94|29294.94|29294.94|29294.94|0
1643716430000|2022-02-01 11:53:50|29295.18|29295.18|29295.18|29295.18|29295.18|29295.18|29295.18|29295.18|0
1643716440000|2022-02-01 11:54:00|29291.65|29291.65|29291.65|29291.65|29291.65|29291.65|29291.65|29291.65|0
1643716470000|2022-02-01 11:54:30|29298.72|29298.72|29295.18|29295.18|29298.72|29298.72|29295.18|29295.18|0
1643716490000|2022-02-01 11:54:50|29294.58|29294.58|29293.98|29293.98|29294.58|29294.58|29293.98|29293.98|0
1643716500000|2022-02-01 11:55:00|29297.52|29297.52|29293.98|29293.98|29297.52|29297.52|29293.98|29293.98|0
1643716510000|2022-02-01 11:55:10|29297.52|29297.52|29297.52|29297.52|29297.52|29297.52|29297.52|29297.52|0
1643716520000|2022-02-01 11:55:20|29304.59|29304.59|29305.19|29305.19|29305.19|29305.19|29304.59|29304.59|0
1643716540000|2022-02-01 11:55:40|29305.79|29305.79|29304.56|29304.56|29305.79|29305.79|29304.56|29304.56|0
1643716580000|2022-02-01 11:56:20|29293.96|29293.96|29297.49|29297.49|29297.49|29297.49|29293.96|29293.96|0
1643716600000|2022-02-01 11:56:40|29296.89|29296.89|29296.89|29296.89|29296.89|29296.89|29296.89|29296.89|0
1643716630000|2022-02-01 11:57:10|29289.82|29289.82|29289.82|29289.82|29289.82|29289.82|29289.82|29289.82|0
1643716680000|2022-02-01 11:58:00|29290.42|29290.42|29290.42|29290.42|29290.42|29290.42|29290.42|29290.42|0
1643716690000|2022-02-01 11:58:10|29297.49|29297.49|29297.49|29297.49|29297.49|29297.49|29297.49|29297.49|0
1643716710000|2022-02-01 11:58:30|29296.89|29296.89|29296.89|29296.89|29296.89|29296.89|29296.89|29296.89|0
1643716740000|2022-02-01 11:59:00|29307.49|29307.49|29307.49|29307.49|29307.49|29307.49|29303.96|29303.96|0
1643716760000|2022-02-01 11:59:20|29314.56|29314.56|29314.56|29314.56|29314.56|29314.56|29314.56|29314.56|0
1643716770000|2022-02-01 11:59:30|29318.1|29318.1|29318.1|29318.1|29318.1|29318.1|29318.1|29318.1|0
1643716790000|2022-02-01 11:59:50|29314.56|29314.56|29314.56|29314.56|29314.56|29314.56|29314.56|29314.56|0
1643716800000|2022-02-01 12:00:00|29311.03|29311.03|29314.56|29314.56|29314.56|29314.56|29311.03|29311.03|0
1643716880000|2022-02-01 12:01:20|29325.17|29325.17|29325.17|29325.17|29325.17|29325.17|29325.17|29325.17|0
1643716910000|2022-02-01 12:01:50|29328.7|29328.7|29328.7|29328.7|29328.7|29328.7|29328.7|29328.7|0
1643716950000|2022-02-01 12:02:30|29335.77|29335.77|29335.77|29335.77|29335.77|29335.77|29335.77|29335.77|0
1643716960000|2022-02-01 12:02:40|29332.24|29332.24|29332.24|29332.24|29332.24|29332.24|29332.24|29332.24|0
1643717010000|2022-02-01 12:03:30|29328.7|29328.7|29332.24|29332.24|29332.24|29332.24|29328.7|29328.7|0
1643717050000|2022-02-01 12:04:10|29328.7|29328.7|29328.7|29328.7|29328.7|29328.7|29328.7|29328.7|0
1643717090000|2022-02-01 12:04:50|29327.5|29327.5|29326.9|29326.9|29327.5|29327.5|29326.9|29326.9|0
1643717120000|2022-02-01 12:05:20|29333.97|29333.97|29333.97|29333.97|29333.97|29333.97|29333.97|29333.97|0
1643717150000|2022-02-01 12:05:50|29337.51|29337.51|29337.51|29337.51|29337.51|29337.51|29337.51|29337.51|0
1643717160000|2022-02-01 12:06:00|29341.04|29341.04|29341.04|29341.04|29341.04|29341.04|29341.04|29341.04|0
1643717180000|2022-02-01 12:06:20|29337.51|29337.51|29326.9|29326.9|29337.51|29337.51|29326.9|29326.9|0
1643717190000|2022-02-01 12:06:30|29333.97|29333.97|29333.97|29333.97|29333.97|29333.97|29333.97|29333.97|0
1643717240000|2022-02-01 12:07:20|29335.17|29335.17|29335.17|29335.17|29335.17|29335.17|29335.17|29335.17|0
1643717310000|2022-02-01 12:08:30|29331.64|29331.64|29331.64|29331.64|29331.64|29331.64|29331.64|29331.64|0
1643717320000|2022-02-01 12:08:40|29335.17|29335.17|29342.24|29342.24|29342.24|29342.24|29335.17|29335.17|0
1643717390000|2022-02-01 12:09:50|29345.78|29345.78|29345.05|29345.05|29345.78|29345.78|29345.05|29345.05|0
1643717440000|2022-02-01 12:10:40|29341.52|29341.52|29341.52|29341.52|29341.52|29341.52|29341.52|29341.52|0
1643717450000|2022-02-01 12:10:50|29345.05|29345.05|29341.52|29341.52|29345.05|29345.05|29341.52|29341.52|0
1643717470000|2022-02-01 12:11:10|29345.05|29345.05|29345.05|29345.05|29345.05|29345.05|29345.05|29345.05|0
1643717480000|2022-02-01 12:11:20|29348.59|29348.59|29352.12|29352.12|29352.12|29352.12|29348.59|29348.59|0
1643717500000|2022-02-01 12:11:40|29355.66|29355.66|29356.14|29356.14|29356.14|29356.14|29355.66|29355.66|0
1643717540000|2022-02-01 12:12:20|29359.67|29359.67|29359.07|29359.07|29359.67|29359.67|29359.07|29359.07|0
1643717550000|2022-02-01 12:12:30|29360.28|29360.28|29363.81|29363.81|29363.81|29363.81|29360.28|29360.28|0
1643717580000|2022-02-01 12:13:00|29364.22|29364.22|29364.22|29364.22|29364.22|29364.22|29364.22|29364.22|0
1643717590000|2022-02-01 12:13:10|29364.82|29364.82|29361.29|29361.29|29364.82|29364.82|29354.22|29354.22|0
1643717610000|2022-02-01 12:13:30|29364.82|29364.82|29364.82|29364.82|29364.82|29364.82|29364.82|29364.82|0
1643717620000|2022-02-01 12:13:40|29364.22|29364.22|29364.22|29364.22|29364.22|29364.22|29364.22|29364.22|0
1643717640000|2022-02-01 12:14:00|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|29360.69|0
1643717670000|2022-02-01 12:14:30|29367.76|29367.76|29367.76|29367.76|29367.76|29367.76|29367.76|29367.76|0
1643717690000|2022-02-01 12:14:50|29378.36|29378.36|29374.82|29374.82|29378.36|29378.36|29374.82|29374.82|0
1643717700000|2022-02-01 12:15:00|29381.89|29381.89|29396.44|29396.44|29396.44|29396.44|29381.89|29381.89|0
1643717720000|2022-02-01 12:15:20|29392.91|29392.91|29389.37|29389.37|29392.91|29392.91|29389.37|29389.37|0
1643717730000|2022-02-01 12:15:30|29385.84|29385.84|29382.3|29382.3|29385.84|29385.84|29378.77|29378.77|0
1643717740000|2022-02-01 12:15:40|29396.44|29396.44|29396.44|29396.44|29396.44|29396.44|29389.37|29389.37|0
1643717750000|2022-02-01 12:15:50|29399.98|29399.98|29399.98|29399.98|29399.98|29399.98|29399.98|29399.98|0
1643717760000|2022-02-01 12:16:00|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|29403.51|0
1643717800000|2022-02-01 12:16:40|29399.98|29399.98|29392.91|29392.91|29399.98|29399.98|29392.91|29392.91|0
1643717810000|2022-02-01 12:16:50|29399.98|29399.98|29403.51|29403.51|29403.51|29403.51|29399.98|29399.98|0
1643717850000|2022-02-01 12:17:30|29404.11|29404.11|29404.11|29404.11|29404.11|29404.11|29404.11|29404.11|0
1643717860000|2022-02-01 12:17:40|29397.04|29397.04|29389.37|29389.37|29397.04|29397.04|29389.37|29389.37|0
1643717870000|2022-02-01 12:17:50|29388.96|29388.96|29388.96|29388.96|29388.96|29388.96|29388.96|29388.96|0
1643717880000|2022-02-01 12:18:00|29396.03|29396.03|29396.03|29396.03|29396.03|29396.03|29396.03|29396.03|0
1643717890000|2022-02-01 12:18:10|29388.96|29388.96|29396.03|29396.03|29396.03|29396.03|29388.96|29388.96|0
1643717900000|2022-02-01 12:18:20|29385.43|29385.43|29392.5|29392.5|29392.5|29392.5|29385.43|29385.43|0
1643717940000|2022-02-01 12:19:00|29399.57|29399.57|29399.57|29399.57|29399.57|29399.57|29399.57|29399.57|0
1643717970000|2022-02-01 12:19:30|29396.03|29396.03|29396.03|29396.03|29396.03|29396.03|29396.03|29396.03|0
1643718030000|2022-02-01 12:20:30|29403.1|29403.1|29403.1|29403.1|29403.1|29403.1|29403.1|29403.1|0
1643718040000|2022-02-01 12:20:40|29410.17|29410.17|29424.31|29424.31|29424.31|29424.31|29410.17|29410.17|0
1643718050000|2022-02-01 12:20:50|29413.71|29413.71|29413.71|29413.71|29413.71|29413.71|29413.71|29413.71|0
1643718070000|2022-02-01 12:21:10|29417.24|29417.24|29413.71|29413.71|29417.24|29417.24|29413.71|29413.71|0
1643718220000|2022-02-01 12:23:40|29410.17|29410.17|29410.17|29410.17|29410.17|29410.17|29410.17|29410.17|0
1643718280000|2022-02-01 12:24:40|29410.77|29410.77|29410.77|29410.77|29410.77|29410.77|29410.77|29410.77|0
1643718300000|2022-02-01 12:25:00|29411.26|29411.26|29414.79|29414.79|29414.79|29414.79|29411.26|29411.26|0
1643718330000|2022-02-01 12:25:30|29411.26|29411.26|29411.26|29411.26|29411.26|29411.26|29411.26|29411.26|0
1643718340000|2022-02-01 12:25:40|29407.72|29407.72|29407.72|29407.72|29407.72|29407.72|29407.72|29407.72|0
1643718460000|2022-02-01 12:27:40|29411.26|29411.26|29411.26|29411.26|29411.26|29411.26|29411.26|29411.26|0
1643718480000|2022-02-01 12:28:00|29407.72|29407.72|29414.79|29414.79|29418.33|29418.33|29407.72|29407.72|0
1643718520000|2022-02-01 12:28:40|29411.26|29411.26|29411.26|29411.26|29411.26|29411.26|29411.26|29411.26|0
1643718570000|2022-02-01 12:29:30|29418.33|29418.33|29418.33|29418.33|29418.33|29418.33|29418.33|29418.33|0
1643718590000|2022-02-01 12:29:50|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|0
1643718600000|2022-02-01 12:30:00|29422.11|29422.11|29421.62|29421.62|29422.11|29422.11|29421.62|29421.62|0
1643718630000|2022-02-01 12:30:30|29425.16|29425.16|29428.69|29428.69|29428.69|29428.69|29425.16|29425.16|0
1643718660000|2022-02-01 12:31:00|29425.16|29425.16|29421.62|29421.62|29425.16|29425.16|29421.62|29421.62|0
1643718710000|2022-02-01 12:31:50|29421.02|29421.02|29421.02|29421.02|29421.02|29421.02|29421.02|29421.02|0
1643718730000|2022-02-01 12:32:10|29417.49|29417.49|29417.49|29417.49|29417.49|29417.49|29417.49|29417.49|0
1643718830000|2022-02-01 12:33:50|29417.73|29417.73|29417.73|29417.73|29417.73|29417.73|29417.73|29417.73|0
1643718870000|2022-02-01 12:34:30|29428.33|29428.33|29428.33|29428.33|29431.87|29431.87|29428.33|29428.33|0
1643718880000|2022-02-01 12:34:40|29431.87|29431.87|29431.87|29431.87|29431.87|29431.87|29431.87|29431.87|0
1643718900000|2022-02-01 12:35:00|29432.47|29432.47|29432.47|29432.47|29432.47|29432.47|29432.47|29432.47|0
1643718990000|2022-02-01 12:36:30|29436|29436|29436|29436|29436|29436|29436|29436|0
1643719020000|2022-02-01 12:37:00|29436.82|29436.82|29436.82|29436.82|29436.82|29436.82|29436.82|29436.82|0
1643719030000|2022-02-01 12:37:10|29433.29|29433.29|29433.29|29433.29|29433.29|29433.29|29433.29|29433.29|0
1643719050000|2022-02-01 12:37:30|29436.82|29436.82|29436.82|29436.82|29436.82|29436.82|29436.82|29436.82|0
1643719080000|2022-02-01 12:38:00|29437.42|29437.42|29445.7|29445.7|29445.7|29445.7|29437.42|29437.42|0
1643719100000|2022-02-01 12:38:20|29449.23|29449.23|29449.23|29449.23|29449.23|29449.23|29449.23|29449.23|0
1643719180000|2022-02-01 12:39:40|29445.7|29445.7|29445.7|29445.7|29445.7|29445.7|29445.7|29445.7|0
1643719220000|2022-02-01 12:40:20|29445.09|29445.09|29445.09|29445.09|29445.09|29445.09|29445.09|29445.09|0
1643719240000|2022-02-01 12:40:40|29445.58|29445.58|29445.58|29445.58|29445.58|29445.58|29445.58|29445.58|0
1643719260000|2022-02-01 12:41:00|29445.17|29445.17|29444.76|29444.76|29445.17|29445.17|29444.76|29444.76|0
1643719280000|2022-02-01 12:41:20|29451.83|29451.83|29451.83|29451.83|29451.83|29451.83|29451.83|29451.83|0
1643719300000|2022-02-01 12:41:40|29455.36|29455.36|29462.43|29462.43|29462.43|29462.43|29455.36|29455.36|0
1643719310000|2022-02-01 12:41:50|29458.9|29458.9|29458.9|29458.9|29458.9|29458.9|29458.9|29458.9|0
1643719320000|2022-02-01 12:42:00|29458.41|29458.41|29458.41|29458.41|29458.41|29458.41|29458.41|29458.41|0
1643719330000|2022-02-01 12:42:10|29458.17|29458.17|29458.17|29458.17|29458.17|29458.17|29458.17|29458.17|0
1643719340000|2022-02-01 12:42:20|29458.9|29458.9|29458.9|29458.9|29458.9|29458.9|29458.9|29458.9|0
1643719360000|2022-02-01 12:42:40|29459.31|29459.31|29459.72|29459.72|29459.72|29459.72|29459.31|29459.31|0
1643719370000|2022-02-01 12:42:50|29459.96|29459.96|29459.96|29459.96|29459.96|29459.96|29459.96|29459.96|0
1643719380000|2022-02-01 12:43:00|29470.56|29470.56|29473.69|29473.69|29473.69|29473.69|29470.15|29470.15|0
1643719390000|2022-02-01 12:43:10|29480.76|29480.76|29480.76|29480.76|29480.76|29480.76|29480.76|29480.76|0
1643719400000|2022-02-01 12:43:20|29484.29|29484.29|29487.83|29487.83|29487.83|29487.83|29484.29|29484.29|0
1643719420000|2022-02-01 12:43:40|29494.9|29494.9|29494.9|29494.9|29494.9|29494.9|29494.9|29494.9|0
1643719430000|2022-02-01 12:43:50|29487.83|29487.83|29484.29|29484.29|29487.83|29487.83|29484.29|29484.29|0
1643719440000|2022-02-01 12:44:00|29483.69|29483.69|29483.69|29483.69|29483.69|29483.69|29483.69|29483.69|0
1643719490000|2022-02-01 12:44:50|29480.16|29480.16|29480.16|29480.16|29480.16|29480.16|29480.16|29480.16|0
1643719530000|2022-02-01 12:45:30|29487.23|29487.23|29487.23|29487.23|29487.23|29487.23|29487.23|29487.23|0
1643719550000|2022-02-01 12:45:50|29486.63|29486.63|29483.09|29483.09|29486.63|29486.63|29483.09|29483.09|0
1643719560000|2022-02-01 12:46:00|29479.56|29479.56|29476.02|29476.02|29479.56|29479.56|29476.02|29476.02|0
1643719600000|2022-02-01 12:46:40|29472.49|29472.49|29472.49|29472.49|29472.49|29472.49|29472.49|29472.49|0
1643719620000|2022-02-01 12:47:00|29468.95|29468.95|29479.56|29479.56|29483.09|29483.09|29468.95|29468.95|0
1643719640000|2022-02-01 12:47:20|29480.16|29480.16|29480.16|29480.16|29480.16|29480.16|29480.16|29480.16|0
1643719660000|2022-02-01 12:47:40|29476.62|29476.62|29476.62|29476.62|29476.62|29476.62|29476.62|29476.62|0
1643719670000|2022-02-01 12:47:50|29469.55|29469.55|29473.09|29473.09|29473.09|29473.09|29469.55|29469.55|0
1643719710000|2022-02-01 12:48:30|29469.55|29469.55|29469.55|29469.55|29469.55|29469.55|29469.55|29469.55|0
1643719720000|2022-02-01 12:48:40|29468.95|29468.95|29468.95|29468.95|29468.95|29468.95|29468.95|29468.95|0
1643719730000|2022-02-01 12:48:50|29472.49|29472.49|29472.49|29472.49|29472.49|29472.49|29472.49|29472.49|0
1643719750000|2022-02-01 12:49:10|29476.02|29476.02|29476.02|29476.02|29476.02|29476.02|29476.02|29476.02|0
1643719800000|2022-02-01 12:50:00|29479.56|29479.56|29479.56|29479.56|29479.56|29479.56|29479.56|29479.56|0
1643719810000|2022-02-01 12:50:10|29476.02|29476.02|29472.49|29472.49|29476.02|29476.02|29472.49|29472.49|0
1643719910000|2022-02-01 12:51:50|29458.35|29458.35|29458.35|29458.35|29458.35|29458.35|29458.35|29458.35|0
1643719920000|2022-02-01 12:52:00|29461.88|29461.88|29454.81|29454.81|29461.88|29461.88|29454.81|29454.81|0
1643719930000|2022-02-01 12:52:10|29447.74|29447.74|29454.81|29454.81|29454.81|29454.81|29447.74|29447.74|0
1643719950000|2022-02-01 12:52:30|29468.95|29468.95|29468.95|29468.95|29468.95|29468.95|29468.95|29468.95|0
1643719960000|2022-02-01 12:52:40|29472.49|29472.49|29472.49|29472.49|29472.49|29472.49|29472.49|29472.49|0
1643719970000|2022-02-01 12:52:50|29483.09|29483.09|29483.09|29483.09|29483.09|29483.09|29483.09|29483.09|0
1643719990000|2022-02-01 12:53:10|29472.49|29472.49|29472.49|29472.49|29472.49|29472.49|29472.49|29472.49|0
1643720000000|2022-02-01 12:53:20|29476.02|29476.02|29476.02|29476.02|29476.02|29476.02|29476.02|29476.02|0
1643720030000|2022-02-01 12:53:50|29476.62|29476.62|29483.69|29483.69|29483.69|29483.69|29476.62|29476.62|0
1643720040000|2022-02-01 12:54:00|29484.1|29484.1|29491.17|29491.17|29491.17|29491.17|29480.57|29480.57|0
1643720070000|2022-02-01 12:54:30|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|29487.64|0
1643720090000|2022-02-01 12:54:50|29488.24|29488.24|29488.24|29488.24|29488.24|29488.24|29488.24|29488.24|0
1643720110000|2022-02-01 12:55:10|29481.17|29481.17|29481.17|29481.17|29481.17|29481.17|29481.17|29481.17|0
1643720120000|2022-02-01 12:55:20|29484.7|29484.7|29484.7|29484.7|29484.7|29484.7|29484.7|29484.7|0
1643720160000|2022-02-01 12:56:00|29488.24|29488.24|29488.24|29488.24|29488.24|29488.24|29488.24|29488.24|0
1643720180000|2022-02-01 12:56:20|29491.77|29491.77|29491.77|29491.77|29491.77|29491.77|29491.77|29491.77|0
1643720210000|2022-02-01 12:56:50|29488.24|29488.24|29495.31|29495.31|29495.31|29495.31|29488.24|29488.24|0
1643720240000|2022-02-01 12:57:20|29498.84|29498.84|29498.84|29498.84|29498.84|29498.84|29498.84|29498.84|0
1643720250000|2022-02-01 12:57:30|29502.38|29502.38|29502.38|29502.38|29502.38|29502.38|29502.38|29502.38|0
1643720300000|2022-02-01 12:58:20|29505.91|29505.91|29505.91|29505.91|29505.91|29505.91|29505.91|29505.91|0
1643720330000|2022-02-01 12:58:50|29502.38|29502.38|29502.38|29502.38|29502.38|29502.38|29502.38|29502.38|0
1643720380000|2022-02-01 12:59:40|29509.45|29509.45|29509.45|29509.45|29509.45|29509.45|29509.45|29509.45|0
1643720390000|2022-02-01 12:59:50|29512.98|29512.98|29512.98|29512.98|29512.98|29512.98|29512.98|29512.98|0
1643720420000|2022-02-01 13:00:20|29512.74|29512.74|29508.48|29508.48|29512.74|29512.74|29508.48|29508.48|0
1643720440000|2022-02-01 13:00:40|29508.24|29508.24|29508.24|29508.24|29508.24|29508.24|29508.24|29508.24|0
1643720450000|2022-02-01 13:00:50|29504.7|29504.7|29497.15|29497.15|29507.75|29507.75|29497.15|29497.15|0
1643720460000|2022-02-01 13:01:00|29496.74|29496.74|29496.4|29496.4|29496.74|29496.74|29495.92|29495.92|0
1643720510000|2022-02-01 13:01:50|29489.33|29489.33|29478.73|29478.73|29489.33|29489.33|29478.73|29478.73|0
1643720530000|2022-02-01 13:02:10|29485.8|29485.8|29485.8|29485.8|29485.8|29485.8|29485.8|29485.8|0
1643720540000|2022-02-01 13:02:20|29482.26|29482.26|29482.26|29482.26|29482.26|29482.26|29482.26|29482.26|0
1643720560000|2022-02-01 13:02:40|29489.33|29489.33|29489.33|29489.33|29489.33|29489.33|29489.33|29489.33|0
1643720570000|2022-02-01 13:02:50|29492.87|29492.87|29492.87|29492.87|29492.87|29492.87|29492.87|29492.87|0
1643720600000|2022-02-01 13:03:20|29499.94|29499.94|29499.94|29499.94|29499.94|29499.94|29499.94|29499.94|0
1643720660000|2022-02-01 13:04:20|29500.54|29500.54|29508.21|29508.21|29508.21|29508.21|29500.54|29500.54|0
1643720690000|2022-02-01 13:04:50|29504.68|29504.68|29525.89|29525.89|29525.89|29525.89|29504.68|29504.68|0
1643720700000|2022-02-01 13:05:00|29518.82|29518.82|29518.82|29518.82|29518.82|29518.82|29515.28|29515.28|0
1643720710000|2022-02-01 13:05:10|29518.21|29518.21|29515.28|29515.28|29518.21|29518.21|29514.68|29514.68|0
1643720720000|2022-02-01 13:05:20|29515.69|29515.69|29526.29|29526.29|29526.29|29526.29|29515.69|29515.69|0
1643720760000|2022-02-01 13:06:00|29526.05|29526.05|29523|29523|29526.54|29526.54|29523|29523|0
1643720780000|2022-02-01 13:06:20|29519.47|29519.47|29519.47|29519.47|29519.47|29519.47|29519.47|29519.47|0
1643720800000|2022-02-01 13:06:40|29515.93|29515.93|29515.93|29515.93|29515.93|29515.93|29515.93|29515.93|0
1643720810000|2022-02-01 13:06:50|29519.47|29519.47|29519.47|29519.47|29519.47|29519.47|29519.47|29519.47|0
1643720820000|2022-02-01 13:07:00|29519.23|29519.23|29519.23|29519.23|29519.23|29519.23|29519.23|29519.23|0
1643720830000|2022-02-01 13:07:10|29515.69|29515.69|29515.69|29515.69|29515.69|29515.69|29515.69|29515.69|0
1643720860000|2022-02-01 13:07:40|29512.16|29512.16|29505.09|29505.09|29512.16|29512.16|29505.09|29505.09|0
1643720920000|2022-02-01 13:08:40|29490.95|29490.95|29483.88|29483.88|29490.95|29490.95|29483.88|29483.88|0
1643720940000|2022-02-01 13:09:00|29476.81|29476.81|29473.27|29473.27|29476.81|29476.81|29473.27|29473.27|0
1643720950000|2022-02-01 13:09:10|29459.13|29459.13|29459.13|29459.13|29459.13|29459.13|29459.13|29459.13|0
1643720960000|2022-02-01 13:09:20|29452.06|29452.06|29452.06|29452.06|29452.06|29452.06|29452.06|29452.06|0
1643720990000|2022-02-01 13:09:50|29451.65|29451.65|29451.65|29451.65|29451.65|29451.65|29451.65|29451.65|0
1643721010000|2022-02-01 13:10:10|29462.26|29462.26|29462.26|29462.26|29462.26|29462.26|29462.26|29462.26|0
1643721030000|2022-02-01 13:10:30|29451.65|29451.65|29451.65|29451.65|29451.65|29451.65|29451.65|29451.65|0
1643721060000|2022-02-01 13:11:00|29458.72|29458.72|29458.72|29458.72|29458.72|29458.72|29458.72|29458.72|0
1643721070000|2022-02-01 13:11:10|29451.65|29451.65|29451.65|29451.65|29451.65|29451.65|29451.65|29451.65|0
1643721120000|2022-02-01 13:12:00|29451.05|29451.05|29451.05|29451.05|29451.05|29451.05|29451.05|29451.05|0
1643721170000|2022-02-01 13:12:50|29447.52|29447.52|29447.52|29447.52|29447.52|29447.52|29443.98|29443.98|0
1643721190000|2022-02-01 13:13:10|29436.91|29436.91|29432.78|29432.78|29436.91|29436.91|29432.78|29432.78|0
1643721200000|2022-02-01 13:13:20|29436.31|29436.31|29436.31|29436.31|29436.31|29436.31|29436.31|29436.31|0
1643721210000|2022-02-01 13:13:30|29435.71|29435.71|29435.71|29435.71|29435.71|29435.71|29435.71|29435.71|0
1643721250000|2022-02-01 13:14:10|29442.78|29442.78|29442.78|29442.78|29442.78|29442.78|29442.78|29442.78|0
1643721300000|2022-02-01 13:15:00|29449.85|29449.85|29456.92|29456.92|29456.92|29456.92|29449.85|29449.85|0
1643721380000|2022-02-01 13:16:20|29478.13|29478.13|29478.13|29478.13|29478.13|29478.13|29478.13|29478.13|0
1643721420000|2022-02-01 13:17:00|29477.53|29477.53|29477.53|29477.53|29477.53|29477.53|29477.53|29477.53|0
1643721430000|2022-02-01 13:17:10|29473.99|29473.99|29473.99|29473.99|29473.99|29473.99|29473.99|29473.99|0
1643721450000|2022-02-01 13:17:30|29481.06|29481.06|29481.06|29481.06|29481.06|29481.06|29481.06|29481.06|0
1643721460000|2022-02-01 13:17:40|29477.53|29477.53|29477.53|29477.53|29477.53|29477.53|29477.53|29477.53|0
1643721490000|2022-02-01 13:18:10|29481.06|29481.06|29481.06|29481.06|29481.06|29481.06|29481.06|29481.06|0
1643721500000|2022-02-01 13:18:20|29484.6|29484.6|29488.13|29488.13|29488.13|29488.13|29484.6|29484.6|0
1643721520000|2022-02-01 13:18:40|29491.67|29491.67|29491.67|29491.67|29491.67|29491.67|29491.67|29491.67|0
1643721610000|2022-02-01 13:20:10|29488.13|29488.13|29488.13|29488.13|29488.13|29488.13|29488.13|29488.13|0
1643721620000|2022-02-01 13:20:20|29481.06|29481.06|29488.13|29488.13|29488.13|29488.13|29481.06|29481.06|0
1643721630000|2022-02-01 13:20:30|29487.72|29487.72|29487.72|29487.72|29487.72|29487.72|29487.72|29487.72|0
1643721660000|2022-02-01 13:21:00|29491.26|29491.26|29486.52|29486.52|29491.26|29491.26|29486.52|29486.52|0
1643721720000|2022-02-01 13:22:00|29487.12|29487.12|29486.52|29486.52|29487.12|29487.12|29486.52|29486.52|0
1643721730000|2022-02-01 13:22:10|29487.12|29487.12|29487.12|29487.12|29487.12|29487.12|29487.12|29487.12|0
1643721750000|2022-02-01 13:22:30|29494.19|29494.19|29494.19|29494.19|29494.19|29494.19|29494.19|29494.19|0
1643721760000|2022-02-01 13:22:40|29497.73|29497.73|29497.73|29497.73|29497.73|29497.73|29497.73|29497.73|0
1643721800000|2022-02-01 13:23:20|29494.19|29494.19|29501.26|29501.26|29501.26|29501.26|29494.19|29494.19|0
1643721830000|2022-02-01 13:23:50|29508.33|29508.33|29508.33|29508.33|29508.33|29508.33|29508.33|29508.33|0
1643721840000|2022-02-01 13:24:00|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|0
1643721870000|2022-02-01 13:24:30|29504.55|29504.55|29501.26|29501.26|29504.55|29504.55|29501.02|29501.02|0
1643721880000|2022-02-01 13:24:40|29501.5|29501.5|29501.5|29501.5|29501.5|29501.5|29501.5|29501.5|0
1643721910000|2022-02-01 13:25:10|29494.43|29494.43|29494.43|29494.43|29494.43|29494.43|29494.43|29494.43|0
1643721930000|2022-02-01 13:25:30|29501.5|29501.5|29505.04|29505.04|29505.04|29505.04|29501.5|29501.5|0
1643721940000|2022-02-01 13:25:40|29505.45|29505.45|29505.45|29505.45|29505.45|29505.45|29505.45|29505.45|0
1643721950000|2022-02-01 13:25:50|29501.91|29501.91|29501.91|29501.91|29501.91|29501.91|29501.91|29501.91|0
1643721960000|2022-02-01 13:26:00|29505.45|29505.45|29504.48|29504.48|29505.45|29505.45|29504.48|29504.48|0
1643721970000|2022-02-01 13:26:10|29504.24|29504.24|29504.24|29504.24|29504.24|29504.24|29504.24|29504.24|0
1643721980000|2022-02-01 13:26:20|29504.96|29504.96|29504.96|29504.96|29504.96|29504.96|29504.96|29504.96|0
1643721990000|2022-02-01 13:26:30|29501.43|29501.43|29501.43|29501.43|29501.43|29501.43|29501.43|29501.43|0
1643722040000|2022-02-01 13:27:20|29504.96|29504.96|29504.36|29504.36|29504.96|29504.96|29504.36|29504.36|0
1643722050000|2022-02-01 13:27:30|29507.9|29507.9|29507.9|29507.9|29507.9|29507.9|29507.9|29507.9|0
1643722060000|2022-02-01 13:27:40|29508.31|29508.31|29507.9|29507.9|29508.31|29508.31|29507.9|29507.9|0
1643722070000|2022-02-01 13:27:50|29511.43|29511.43|29511.43|29511.43|29511.43|29511.43|29511.43|29511.43|0
1643722110000|2022-02-01 13:28:30|29518.5|29518.5|29518.5|29518.5|29518.5|29518.5|29518.5|29518.5|0
1643722170000|2022-02-01 13:29:30|29514.97|29514.97|29514.97|29514.97|29518.5|29518.5|29514.97|29514.97|0
1643722180000|2022-02-01 13:29:40|29514.37|29514.37|29514.37|29514.37|29514.37|29514.37|29514.37|29514.37|0
1643722310000|2022-02-01 13:31:50|29510.83|29510.83|29510.83|29510.83|29510.83|29510.83|29507.3|29507.3|0
1643722320000|2022-02-01 13:32:00|29503.76|29503.76|29503.76|29503.76|29503.76|29503.76|29503.76|29503.76|0
1643722330000|2022-02-01 13:32:10|29496.69|29496.69|29494.64|29494.64|29496.69|29496.69|29494.64|29494.64|0
1643722340000|2022-02-01 13:32:20|29498.18|29498.18|29498.18|29498.18|29498.18|29498.18|29498.18|29498.18|0
1643722370000|2022-02-01 13:32:50|29491.11|29491.11|29491.11|29491.11|29491.11|29491.11|29491.11|29491.11|0
1643722380000|2022-02-01 13:33:00|29494.64|29494.64|29491.11|29491.11|29494.64|29494.64|29491.11|29491.11|0
1643722400000|2022-02-01 13:33:20|29490.51|29490.51|29490.51|29490.51|29490.51|29490.51|29490.51|29490.51|0
1643722420000|2022-02-01 13:33:40|29494.04|29494.04|29494.04|29494.04|29494.04|29494.04|29494.04|29494.04|0
1643722430000|2022-02-01 13:33:50|29486.97|29486.97|29485.77|29485.77|29486.97|29486.97|29485.77|29485.77|0
1643722440000|2022-02-01 13:34:00|29486.37|29486.37|29486.37|29486.37|29486.37|29486.37|29486.37|29486.37|0
1643722450000|2022-02-01 13:34:10|29482.84|29482.84|29482.84|29482.84|29482.84|29482.84|29482.84|29482.84|0
1643722470000|2022-02-01 13:34:30|29486.37|29486.37|29486.37|29486.37|29486.37|29486.37|29486.37|29486.37|0
1643722500000|2022-02-01 13:35:00|29475.77|29475.77|29475.77|29475.77|29475.77|29475.77|29475.77|29475.77|0
1643722510000|2022-02-01 13:35:10|29479.3|29479.3|29479.3|29479.3|29479.3|29479.3|29479.3|29479.3|0
1643722530000|2022-02-01 13:35:30|29472.23|29472.23|29472.23|29472.23|29472.23|29472.23|29472.23|29472.23|0
1643722540000|2022-02-01 13:35:40|29482.84|29482.84|29472.23|29472.23|29482.84|29482.84|29472.23|29472.23|0
1643722600000|2022-02-01 13:36:40|29475.77|29475.77|29475.77|29475.77|29479.3|29479.3|29475.77|29475.77|0
1643722680000|2022-02-01 13:38:00|29486.37|29486.37|29489.91|29489.91|29489.91|29489.91|29486.37|29486.37|0
1643722730000|2022-02-01 13:38:50|29490.51|29490.51|29490.51|29490.51|29490.51|29490.51|29490.51|29490.51|0
1643722740000|2022-02-01 13:39:00|29494.04|29494.04|29494.04|29494.04|29494.04|29494.04|29494.04|29494.04|0
1643722760000|2022-02-01 13:39:20|29490.51|29490.51|29494.04|29494.04|29494.04|29494.04|29490.51|29490.51|0
1643722770000|2022-02-01 13:39:30|29497.58|29497.58|29497.58|29497.58|29497.58|29497.58|29497.58|29497.58|0
1643722780000|2022-02-01 13:39:40|29501.11|29501.11|29501.11|29501.11|29501.11|29501.11|29501.11|29501.11|0
1643722800000|2022-02-01 13:40:00|29501.52|29501.52|29501.52|29501.52|29501.52|29501.52|29501.52|29501.52|0
1643722810000|2022-02-01 13:40:10|29505.06|29505.06|29505.06|29505.06|29505.06|29505.06|29505.06|29505.06|0
1643722820000|2022-02-01 13:40:20|29508.59|29508.59|29508.59|29508.59|29508.59|29508.59|29508.59|29508.59|0
1643722830000|2022-02-01 13:40:30|29509|29509|29501.93|29501.93|29509|29509|29501.93|29501.93|0
1643722840000|2022-02-01 13:40:40|29505.47|29505.47|29509.6|29509.6|29509.6|29509.6|29505.47|29505.47|0
1643722860000|2022-02-01 13:41:00|29510.2|29510.2|29510.2|29510.2|29510.2|29510.2|29510.2|29510.2|0
1643722910000|2022-02-01 13:41:50|29520.81|29520.81|29524.34|29524.34|29524.34|29524.34|29520.81|29520.81|0
1643722960000|2022-02-01 13:42:40|29523.74|29523.74|29523.74|29523.74|29523.74|29523.74|29520.21|29520.21|0
1643722970000|2022-02-01 13:42:50|29527.28|29527.28|29531.63|29531.63|29531.63|29531.63|29527.28|29527.28|0
1643723000000|2022-02-01 13:43:20|29524.56|29524.56|29517.49|29517.49|29528.1|29528.1|29517.49|29517.49|0
1643723010000|2022-02-01 13:43:30|29513.96|29513.96|29513.96|29513.96|29513.96|29513.96|29513.96|29513.96|0
1643723020000|2022-02-01 13:43:40|29510.42|29510.42|29510.42|29510.42|29510.42|29510.42|29510.42|29510.42|0
1643723040000|2022-02-01 13:44:00|29506.89|29506.89|29506.89|29506.89|29506.89|29506.89|29506.89|29506.89|0
1643723050000|2022-02-01 13:44:10|29513.96|29513.96|29513.96|29513.96|29513.96|29513.96|29513.96|29513.96|0
1643723070000|2022-02-01 13:44:30|29517.49|29517.49|29517.49|29517.49|29517.49|29517.49|29517.49|29517.49|0
1643723080000|2022-02-01 13:44:40|29521.03|29521.03|29513.96|29513.96|29521.03|29521.03|29513.96|29513.96|0
1643723110000|2022-02-01 13:45:10|29524.56|29524.56|29524.56|29524.56|29524.56|29524.56|29524.56|29524.56|0
1643723130000|2022-02-01 13:45:30|29531.63|29531.63|29535.17|29535.17|29535.17|29535.17|29531.63|29531.63|0
1643723150000|2022-02-01 13:45:50|29531.63|29531.63|29531.63|29531.63|29531.63|29531.63|29531.63|29531.63|0
1643723160000|2022-02-01 13:46:00|29528.1|29528.1|29528.1|29528.1|29528.1|29528.1|29528.1|29528.1|0
1643723180000|2022-02-01 13:46:20|29517.49|29517.49|29517.49|29517.49|29517.49|29517.49|29517.49|29517.49|0
1643723210000|2022-02-01 13:46:50|29516.89|29516.89|29516.89|29516.89|29516.89|29516.89|29516.89|29516.89|0
1643723220000|2022-02-01 13:47:00|29516.48|29516.48|29516.48|29516.48|29516.48|29516.48|29516.48|29516.48|0
1643723250000|2022-02-01 13:47:30|29512.95|29512.95|29512.95|29512.95|29512.95|29512.95|29512.95|29512.95|0
1643723260000|2022-02-01 13:47:40|29516.48|29516.48|29516.48|29516.48|29516.48|29516.48|29516.48|29516.48|0
1643723280000|2022-02-01 13:48:00|29512.95|29512.95|29509.41|29509.41|29512.95|29512.95|29509.41|29509.41|0
1643723390000|2022-02-01 13:49:50|29512.95|29512.95|29512.95|29512.95|29512.95|29512.95|29512.95|29512.95|0
1643723410000|2022-02-01 13:50:10|29509.41|29509.41|29512.95|29512.95|29512.95|29512.95|29509.41|29509.41|0
1643723450000|2022-02-01 13:50:50|29519.42|29519.42|29522.95|29522.95|29522.95|29522.95|29519.42|29519.42|0
1643723460000|2022-02-01 13:51:00|29523.36|29523.36|29523.96|29523.96|29523.96|29523.96|29523.36|29523.36|0
1643723490000|2022-02-01 13:51:30|29516.89|29516.89|29516.89|29516.89|29516.89|29516.89|29516.89|29516.89|0
1643723500000|2022-02-01 13:51:40|29509.82|29509.82|29509.82|29509.82|29509.82|29509.82|29509.82|29509.82|0
1643723520000|2022-02-01 13:52:00|29506.29|29506.29|29506.29|29506.29|29506.29|29506.29|29506.29|29506.29|0
1643723570000|2022-02-01 13:52:50|29502.75|29502.75|29502.75|29502.75|29502.75|29502.75|29502.75|29502.75|0
1643723580000|2022-02-01 13:53:00|29499.22|29499.22|29499.22|29499.22|29499.22|29499.22|29499.22|29499.22|0
1643723590000|2022-02-01 13:53:10|29492.15|29492.15|29492.15|29492.15|29492.15|29492.15|29492.15|29492.15|0
1643723610000|2022-02-01 13:53:30|29485.08|29485.08|29481.54|29481.54|29485.08|29485.08|29481.54|29481.54|0
1643723640000|2022-02-01 13:54:00|29488.61|29488.61|29488.61|29488.61|29488.61|29488.61|29488.61|29488.61|0
1643723650000|2022-02-01 13:54:10|29495.68|29495.68|29499.22|29499.22|29499.22|29499.22|29495.68|29495.68|0
1643723660000|2022-02-01 13:54:20|29502.75|29502.75|29502.75|29502.75|29502.75|29502.75|29502.75|29502.75|0
1643723740000|2022-02-01 13:55:40|29495.68|29495.68|29495.68|29495.68|29495.68|29495.68|29495.68|29495.68|0
1643723760000|2022-02-01 13:56:00|29499.22|29499.22|29498.81|29498.81|29499.22|29499.22|29498.81|29498.81|0
1643723770000|2022-02-01 13:56:10|29499.22|29499.22|29502.75|29502.75|29502.75|29502.75|29499.22|29499.22|0
1643723800000|2022-02-01 13:56:40|29499.22|29499.22|29499.22|29499.22|29499.22|29499.22|29499.22|29499.22|0
1643723810000|2022-02-01 13:56:50|29498.73|29498.73|29498.73|29498.73|29498.73|29498.73|29498.73|29498.73|0
1643723880000|2022-02-01 13:58:00|29495.2|29495.2|29498.73|29498.73|29498.73|29498.73|29495.2|29495.2|0
1643723920000|2022-02-01 13:58:40|29498.32|29498.32|29497.91|29497.91|29498.32|29498.32|29497.91|29497.91|0
1643723980000|2022-02-01 13:59:40|29494.38|29494.38|29494.38|29494.38|29494.38|29494.38|29494.38|29494.38|0
1643723990000|2022-02-01 13:59:50|29501.45|29501.45|29501.45|29501.45|29501.45|29501.45|29501.45|29501.45|0
1643724000000|2022-02-01 14:00:00|29508.52|29508.52|29508.93|29508.93|29509.34|29509.34|29508.52|29508.52|0
1643724010000|2022-02-01 14:00:10|29516|29516|29516|29516|29516|29516|29516|29516|0
1643724030000|2022-02-01 14:00:30|29523.07|29523.07|29523.07|29523.07|29523.07|29523.07|29523.07|29523.07|0
1643724050000|2022-02-01 14:00:50|29523.48|29523.48|29523.48|29523.48|29523.48|29523.48|29523.48|29523.48|0
1643724070000|2022-02-01 14:01:10|29530.55|29530.55|29530.55|29530.55|29534.08|29534.08|29530.55|29530.55|0
1643724080000|2022-02-01 14:01:20|29523.48|29523.48|29527.01|29527.01|29527.01|29527.01|29523.48|29523.48|0
1643724110000|2022-02-01 14:01:50|29541.15|29541.15|29541.15|29541.15|29541.15|29541.15|29541.15|29541.15|0
1643724120000|2022-02-01 14:02:00|29537.62|29537.62|29537.62|29537.62|29537.62|29537.62|29537.62|29537.62|0
1643724140000|2022-02-01 14:02:20|29544.69|29544.69|29548.22|29548.22|29548.22|29548.22|29544.69|29544.69|0
1643724170000|2022-02-01 14:02:50|29551.76|29551.76|29555.29|29555.29|29555.29|29555.29|29551.76|29551.76|0
1643724210000|2022-02-01 14:03:30|29554.88|29554.88|29547.81|29547.81|29554.88|29554.88|29547.81|29547.81|0
1643724240000|2022-02-01 14:04:00|29544.28|29544.28|29533.67|29533.67|29544.28|29544.28|29533.67|29533.67|0
1643724250000|2022-02-01 14:04:10|29537.21|29537.21|29522.47|29522.47|29537.21|29537.21|29522.47|29522.47|0
1643724260000|2022-02-01 14:04:20|29522.88|29522.88|29508.74|29508.74|29522.88|29522.88|29508.74|29508.74|0
1643724270000|2022-02-01 14:04:30|29508.49|29508.49|29508.49|29508.49|29508.49|29508.49|29508.49|29508.49|0
1643724280000|2022-02-01 14:04:40|29508.25|29508.25|29508.01|29508.01|29508.25|29508.25|29508.01|29508.01|0
1643724290000|2022-02-01 14:04:50|29515.08|29515.08|29497.41|29497.41|29515.08|29515.08|29497.41|29497.41|0
1643724310000|2022-02-01 14:05:10|29493.87|29493.87|29497.41|29497.41|29497.41|29497.41|29493.87|29493.87|0
1643724330000|2022-02-01 14:05:30|29490.34|29490.34|29497.41|29497.41|29497.41|29497.41|29490.34|29490.34|0
1643724360000|2022-02-01 14:06:00|29493.87|29493.87|29504.48|29504.48|29504.48|29504.48|29493.87|29493.87|0
1643724380000|2022-02-01 14:06:20|29500.94|29500.94|29497.41|29497.41|29500.94|29500.94|29493.87|29493.87|0
1643724390000|2022-02-01 14:06:30|29500.94|29500.94|29500.94|29500.94|29500.94|29500.94|29500.94|29500.94|0
1643724440000|2022-02-01 14:07:20|29496.59|29496.59|29485.98|29485.98|29496.59|29496.59|29485.98|29485.98|0
1643724450000|2022-02-01 14:07:30|29485.38|29485.38|29485.02|29485.02|29485.38|29485.38|29484.78|29484.78|0
1643724490000|2022-02-01 14:08:10|29477.95|29477.95|29477.95|29477.95|29477.95|29477.95|29477.95|29477.95|0
1643724510000|2022-02-01 14:08:30|29474.42|29474.42|29467.35|29467.35|29474.42|29474.42|29467.35|29467.35|0
1643724520000|2022-02-01 14:08:40|29470.88|29470.88|29470.47|29470.47|29470.88|29470.88|29470.47|29470.47|0
1643724530000|2022-02-01 14:08:50|29466.94|29466.94|29466.94|29466.94|29466.94|29466.94|29466.94|29466.94|0
1643724620000|2022-02-01 14:10:20|29463.4|29463.4|29459.87|29459.87|29463.4|29463.4|29459.87|29459.87|0
1643724630000|2022-02-01 14:10:30|29452.8|29452.8|29477.54|29477.54|29477.54|29477.54|29452.8|29452.8|0
1643724640000|2022-02-01 14:10:40|29470.47|29470.47|29466.53|29466.53|29470.47|29470.47|29466.53|29466.53|0
1643724650000|2022-02-01 14:10:50|29462.99|29462.99|29462.99|29462.99|29462.99|29462.99|29462.99|29462.99|0
1643724740000|2022-02-01 14:12:20|29463.59|29463.59|29463.59|29463.59|29463.59|29463.59|29463.59|29463.59|0
1643724770000|2022-02-01 14:12:50|29456.52|29456.52|29455.92|29455.92|29456.52|29456.52|29452.99|29452.99|0
1643724780000|2022-02-01 14:13:00|29462.99|29462.99|29462.99|29462.99|29462.99|29462.99|29462.99|29462.99|0
1643724820000|2022-02-01 14:13:40|29459.46|29459.46|29455.92|29455.92|29459.46|29459.46|29455.92|29455.92|0
1643724830000|2022-02-01 14:13:50|29452.39|29452.39|29452.39|29452.39|29452.39|29452.39|29452.39|29452.39|0
1643724840000|2022-02-01 14:14:00|29459.46|29459.46|29462.99|29462.99|29462.99|29462.99|29459.46|29459.46|0
1643724870000|2022-02-01 14:14:30|29459.46|29459.46|29455.92|29455.92|29459.46|29459.46|29455.92|29455.92|0
1643724890000|2022-02-01 14:14:50|29459.46|29459.46|29459.46|29459.46|29459.46|29459.46|29459.46|29459.46|0
1643724900000|2022-02-01 14:15:00|29458.86|29458.86|29458.26|29458.26|29458.86|29458.86|29458.26|29458.26|0
1643724910000|2022-02-01 14:15:10|29457.85|29457.85|29489.66|29489.66|29493.2|29493.2|29457.85|29457.85|0
1643724930000|2022-02-01 14:15:30|29493.2|29493.2|29482.59|29482.59|29493.2|29493.2|29482.59|29482.59|0
1643724940000|2022-02-01 14:15:40|29479.06|29479.06|29479.06|29479.06|29479.06|29479.06|29479.06|29479.06|0
1643724950000|2022-02-01 14:15:50|29489.66|29489.66|29489.66|29489.66|29489.66|29489.66|29489.66|29489.66|0
1643724970000|2022-02-01 14:16:10|29496.73|29496.73|29496.73|29496.73|29496.73|29496.73|29496.73|29496.73|0
1643724980000|2022-02-01 14:16:20|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|29496.25|0
1643725000000|2022-02-01 14:16:40|29497.45|29497.45|29497.45|29497.45|29497.45|29497.45|29497.45|29497.45|0
1643725010000|2022-02-01 14:16:50|29490.38|29490.38|29479.77|29479.77|29490.38|29490.38|29479.77|29479.77|0
1643725020000|2022-02-01 14:17:00|29476.24|29476.24|29476.24|29476.24|29476.24|29476.24|29476.24|29476.24|0
1643725030000|2022-02-01 14:17:10|29475.51|29475.51|29468.44|29468.44|29475.51|29475.51|29468.44|29468.44|0
1643725040000|2022-02-01 14:17:20|29475.51|29475.51|29475.51|29475.51|29475.51|29475.51|29475.51|29475.51|0
1643725050000|2022-02-01 14:17:30|29468.44|29468.44|29461.37|29461.37|29468.44|29468.44|29461.37|29461.37|0
1643725060000|2022-02-01 14:17:40|29468.44|29468.44|29468.44|29468.44|29468.44|29468.44|29468.44|29468.44|0
1643725100000|2022-02-01 14:18:20|29461.37|29461.37|29464.91|29464.91|29464.91|29464.91|29461.37|29461.37|0
1643725180000|2022-02-01 14:19:40|29461.37|29461.37|29486.12|29486.12|29486.12|29486.12|29461.37|29461.37|0
1643725190000|2022-02-01 14:19:50|29493.19|29493.19|29493.19|29493.19|29493.19|29493.19|29493.19|29493.19|0
1643725200000|2022-02-01 14:20:00|29489.65|29489.65|29489.65|29489.65|29489.65|29489.65|29489.65|29489.65|0
1643725210000|2022-02-01 14:20:10|29482.58|29482.58|29482.58|29482.58|29482.58|29482.58|29482.58|29482.58|0
1643725250000|2022-02-01 14:20:50|29468.44|29468.44|29468.44|29468.44|29468.44|29468.44|29468.44|29468.44|0
1643725260000|2022-02-01 14:21:00|29475.51|29475.51|29475.51|29475.51|29475.51|29475.51|29475.51|29475.51|0
1643725290000|2022-02-01 14:21:30|29471.98|29471.98|29471.98|29471.98|29471.98|29471.98|29471.98|29471.98|0
1643725300000|2022-02-01 14:21:40|29475.51|29475.51|29475.51|29475.51|29475.51|29475.51|29471.98|29471.98|0
1643725320000|2022-02-01 14:22:00|29474.91|29474.91|29474.91|29474.91|29474.91|29474.91|29474.91|29474.91|0
1643725330000|2022-02-01 14:22:10|29478.45|29478.45|29478.45|29478.45|29478.45|29478.45|29478.45|29478.45|0
1643725340000|2022-02-01 14:22:20|29471.38|29471.38|29474.91|29474.91|29474.91|29474.91|29471.38|29471.38|0
1643725350000|2022-02-01 14:22:30|29471.38|29471.38|29471.38|29471.38|29471.38|29471.38|29471.38|29471.38|0
1643725380000|2022-02-01 14:23:00|29471.79|29471.79|29472.51|29472.51|29472.51|29472.51|29471.79|29471.79|0
1643725400000|2022-02-01 14:23:20|29468.98|29468.98|29468.98|29468.98|29468.98|29468.98|29468.98|29468.98|0
1643725480000|2022-02-01 14:24:40|29472.51|29472.51|29472.51|29472.51|29472.51|29472.51|29472.51|29472.51|0
1643725520000|2022-02-01 14:25:20|29468.98|29468.98|29472.51|29472.51|29472.51|29472.51|29468.98|29468.98|0
1643725550000|2022-02-01 14:25:50|29483.12|29483.12|29483.12|29483.12|29483.12|29483.12|29483.12|29483.12|0
1643725560000|2022-02-01 14:26:00|29479.58|29479.58|29479.58|29479.58|29479.58|29479.58|29479.58|29479.58|0
1643725610000|2022-02-01 14:26:50|29479.99|29479.99|29479.99|29479.99|29479.99|29479.99|29479.99|29479.99|0
1643725620000|2022-02-01 14:27:00|29476.46|29476.46|29476.46|29476.46|29476.46|29476.46|29476.46|29476.46|0
1643725650000|2022-02-01 14:27:30|29477.06|29477.06|29477.06|29477.06|29477.06|29477.06|29477.06|29477.06|0
1643725690000|2022-02-01 14:28:10|29473.52|29473.52|29477.06|29477.06|29477.06|29477.06|29473.52|29473.52|0
1643725720000|2022-02-01 14:28:40|29473.52|29473.52|29473.52|29473.52|29473.52|29473.52|29473.52|29473.52|0
1643725760000|2022-02-01 14:29:20|29469.99|29469.99|29469.99|29469.99|29469.99|29469.99|29469.99|29469.99|0
1643725790000|2022-02-01 14:29:50|29473.52|29473.52|29477.06|29477.06|29477.06|29477.06|29473.52|29473.52|0
1643725800000|2022-02-01 14:30:00|29473.52|29473.52|29426.56|29426.56|29473.52|29473.52|29426.56|29426.56|0
1643725810000|2022-02-01 14:30:10|29423.02|29423.02|29405.52|29405.52|29423.43|29423.43|29405.52|29405.52|0
1643725820000|2022-02-01 14:30:20|29401.98|29401.98|29380.77|29380.77|29401.98|29401.98|29380.77|29380.77|0
1643725850000|2022-02-01 14:30:50|29377.24|29377.24|29373.7|29373.7|29377.24|29377.24|29373.7|29373.7|0
1643725860000|2022-02-01 14:31:00|29370.17|29370.17|29367.23|29367.23|29370.17|29370.17|29366.63|29366.63|0
1643725870000|2022-02-01 14:31:10|29366.63|29366.63|29387.24|29387.24|29387.24|29387.24|29366.63|29366.63|0
1643725880000|2022-02-01 14:31:20|29401.38|29401.38|29394.91|29394.91|29401.98|29401.98|29394.91|29394.91|0
1643725890000|2022-02-01 14:31:30|29391.38|29391.38|29387.84|29387.84|29391.38|29391.38|29387.84|29387.84|0
1643725900000|2022-02-01 14:31:40|29391.38|29391.38|29401.98|29401.98|29401.98|29401.98|29391.38|29391.38|0
1643725920000|2022-02-01 14:32:00|29398.45|29398.45|29398.04|29398.04|29398.45|29398.45|29398.04|29398.04|0
1643725930000|2022-02-01 14:32:10|29394.5|29394.5|29393.3|29393.3|29394.5|29394.5|29393.3|29393.3|0
1643725950000|2022-02-01 14:32:30|29382.7|29382.7|29379.16|29379.16|29386.23|29386.23|29379.16|29379.16|0
1643725960000|2022-02-01 14:32:40|29382.7|29382.7|29379.16|29379.16|29382.7|29382.7|29379.16|29379.16|0
1643725970000|2022-02-01 14:32:50|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|29386.23|0
1643725990000|2022-02-01 14:33:10|29375.63|29375.63|29375.63|29375.63|29375.63|29375.63|29375.63|29375.63|0
1643726000000|2022-02-01 14:33:20|29382.7|29382.7|29382.7|29382.7|29382.7|29382.7|29382.7|29382.7|0
1643726010000|2022-02-01 14:33:30|29383.3|29383.3|29393.9|29393.9|29393.9|29393.9|29383.3|29383.3|0
1643726020000|2022-02-01 14:33:40|29390.37|29390.37|29397.44|29397.44|29397.44|29397.44|29390.37|29390.37|0
1643726030000|2022-02-01 14:33:50|29400.97|29400.97|29400.97|29400.97|29400.97|29400.97|29400.97|29400.97|0
1643726040000|2022-02-01 14:34:00|29401.38|29401.38|29376.88|29376.88|29401.38|29401.38|29376.88|29376.88|0
1643726050000|2022-02-01 14:34:10|29380.41|29380.41|29376.88|29376.88|29380.41|29380.41|29376.88|29376.88|0
1643726060000|2022-02-01 14:34:20|29377.48|29377.48|29377.48|29377.48|29377.48|29377.48|29377.48|29377.48|0
1643726070000|2022-02-01 14:34:30|29384.55|29384.55|29381.02|29381.02|29384.55|29384.55|29377.48|29377.48|0
1643726080000|2022-02-01 14:34:40|29384.55|29384.55|29381.02|29381.02|29384.55|29384.55|29381.02|29381.02|0
1643726100000|2022-02-01 14:35:00|29384.55|29384.55|29373.95|29373.95|29384.55|29384.55|29373.95|29373.95|0
1643726110000|2022-02-01 14:35:10|29373.34|29373.34|29376.88|29376.88|29376.88|29376.88|29373.34|29373.34|0
1643726120000|2022-02-01 14:35:20|29373.34|29373.34|29359.2|29359.2|29373.34|29373.34|29359.2|29359.2|0
1643726130000|2022-02-01 14:35:30|29352.14|29352.14|29355.67|29355.67|29355.67|29355.67|29352.14|29352.14|0
1643726140000|2022-02-01 14:35:40|29359.2|29359.2|29359.2|29359.2|29359.2|29359.2|29359.2|29359.2|0
1643726150000|2022-02-01 14:35:50|29352.14|29352.14|29345.07|29345.07|29352.14|29352.14|29345.07|29345.07|0
1643726160000|2022-02-01 14:36:00|29341.53|29341.53|29341.12|29341.12|29341.53|29341.53|29341.12|29341.12|0
1643726170000|2022-02-01 14:36:10|29348.19|29348.19|29348.19|29348.19|29348.19|29348.19|29348.19|29348.19|0
1643726180000|2022-02-01 14:36:20|29341.12|29341.12|29341.12|29341.12|29341.12|29341.12|29341.12|29341.12|0
1643726190000|2022-02-01 14:36:30|29340.52|29340.52|29340.52|29340.52|29340.52|29340.52|29340.52|29340.52|0
1643726220000|2022-02-01 14:37:00|29329.92|29329.92|29329.92|29329.92|29329.92|29329.92|29329.92|29329.92|0
1643726240000|2022-02-01 14:37:20|29333.45|29333.45|29333.45|29333.45|29333.45|29333.45|29333.45|29333.45|0
1643726250000|2022-02-01 14:37:30|29334.05|29334.05|29334.05|29334.05|29334.05|29334.05|29334.05|29334.05|0
1643726260000|2022-02-01 14:37:40|29326.98|29326.98|29302.24|29302.24|29326.98|29326.98|29302.24|29302.24|0
1643726270000|2022-02-01 14:37:50|29301.83|29301.83|29305.36|29305.36|29308.9|29308.9|29301.83|29301.83|0
1643726290000|2022-02-01 14:38:10|29308.9|29308.9|29308.9|29308.9|29308.9|29308.9|29308.9|29308.9|0
1643726300000|2022-02-01 14:38:20|29309.31|29309.31|29298.7|29298.7|29309.31|29309.31|29298.7|29298.7|0
1643726310000|2022-02-01 14:38:30|29298.94|29298.94|29302.48|29302.48|29302.48|29302.48|29298.94|29298.94|0
1643726320000|2022-02-01 14:38:40|29301.99|29301.99|29301.99|29301.99|29301.99|29301.99|29301.99|29301.99|0
1643726330000|2022-02-01 14:38:50|29305.53|29305.53|29301.99|29301.99|29305.53|29305.53|29301.99|29301.99|0
1643726340000|2022-02-01 14:39:00|29309.06|29309.06|29309.06|29309.06|29309.06|29309.06|29309.06|29309.06|0
1643726360000|2022-02-01 14:39:20|29312.6|29312.6|29312|29312|29312.6|29312.6|29312|29312|0
1643726370000|2022-02-01 14:39:30|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|29308.46|0
1643726390000|2022-02-01 14:39:50|29312|29312|29312|29312|29312|29312|29312|29312|0
1643726410000|2022-02-01 14:40:10|29315.53|29315.53|29315.53|29315.53|29315.53|29315.53|29315.53|29315.53|0
1643726420000|2022-02-01 14:40:20|29312|29312|29319.07|29319.07|29319.07|29319.07|29312|29312|0
1643726480000|2022-02-01 14:41:20|29308.46|29308.46|29307.98|29307.98|29308.46|29308.46|29297.37|29297.37|0
1643726490000|2022-02-01 14:41:30|29308.22|29308.22|29304.69|29304.69|29308.22|29308.22|29301.15|29301.15|0
1643726500000|2022-02-01 14:41:40|29301.15|29301.15|29300.55|29300.55|29301.15|29301.15|29300.55|29300.55|0
1643726510000|2022-02-01 14:41:50|29299.95|29299.95|29296.42|29296.42|29299.95|29299.95|29296.42|29296.42|0
1643726520000|2022-02-01 14:42:00|29295.81|29295.81|29280.86|29280.86|29295.81|29295.81|29277.32|29277.32|0
1643726540000|2022-02-01 14:42:20|29279.65|29279.65|29269.05|29269.05|29279.65|29279.65|29265.51|29265.51|0
1643726550000|2022-02-01 14:42:30|29261.98|29261.98|29262.39|29262.39|29262.39|29262.39|29261.98|29261.98|0
1643726580000|2022-02-01 14:43:00|29269.46|29269.46|29272.03|29272.03|29275.56|29275.56|29264.96|29264.96|0
1643726590000|2022-02-01 14:43:10|29268.49|29268.49|29266.88|29266.88|29268.49|29268.49|29266.88|29266.88|0
1643726600000|2022-02-01 14:43:20|29259.81|29259.81|29266.88|29266.88|29266.88|29266.88|29259.81|29259.81|0
1643726610000|2022-02-01 14:43:30|29273.95|29273.95|29270|29270|29273.95|29273.95|29270|29270|0
1643726620000|2022-02-01 14:43:40|29268.36|29268.36|29269.59|29269.59|29269.59|29269.59|29268.36|29268.36|0
1643726630000|2022-02-01 14:43:50|29255.45|29255.45|29262.11|29262.11|29262.11|29262.11|29255.45|29255.45|0
1643726640000|2022-02-01 14:44:00|29265.65|29265.65|29263.25|29263.25|29265.65|29265.65|29263.25|29263.25|0
1643726650000|2022-02-01 14:44:10|29273.85|29273.85|29280.92|29280.92|29280.92|29280.92|29273.85|29273.85|0
1643726670000|2022-02-01 14:44:30|29280.68|29280.68|29280.68|29280.68|29280.68|29280.68|29280.68|29280.68|0
1643726690000|2022-02-01 14:44:50|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|0
1643726700000|2022-02-01 14:45:00|29278.35|29278.35|29277.33|29277.33|29278.35|29278.35|29277.33|29277.33|0
1643726720000|2022-02-01 14:45:20|29280.87|29280.87|29287.94|29287.94|29287.94|29287.94|29280.87|29280.87|0
1643726730000|2022-02-01 14:45:30|29288.35|29288.35|29288.35|29288.35|29288.35|29288.35|29288.35|29288.35|0
1643726740000|2022-02-01 14:45:40|29291.88|29291.88|29284.81|29284.81|29291.88|29291.88|29284.81|29284.81|0
1643726760000|2022-02-01 14:46:00|29298.95|29298.95|29288.35|29288.35|29298.95|29298.95|29288.35|29288.35|0
1643726780000|2022-02-01 14:46:20|29302.49|29302.49|29302.49|29302.49|29302.49|29302.49|29302.49|29302.49|0
1643726790000|2022-02-01 14:46:30|29291.88|29291.88|29288.35|29288.35|29291.88|29291.88|29277.74|29277.74|0
1643726810000|2022-02-01 14:46:50|29281.28|29281.28|29284.81|29284.81|29284.81|29284.81|29281.28|29281.28|0
1643726850000|2022-02-01 14:47:30|29285.22|29285.22|29284.81|29284.81|29285.22|29285.22|29284.81|29284.81|0
1643726860000|2022-02-01 14:47:40|29285.22|29285.22|29281.69|29281.69|29285.22|29285.22|29281.69|29281.69|0
1643726870000|2022-02-01 14:47:50|29285.22|29285.22|29285.22|29285.22|29288.76|29288.76|29285.22|29285.22|0
1643726880000|2022-02-01 14:48:00|29285.82|29285.82|29285.82|29285.82|29285.82|29285.82|29285.82|29285.82|0
1643726900000|2022-02-01 14:48:20|29289.36|29289.36|29294.1|29294.1|29294.1|29294.1|29282.29|29282.29|0
1643726910000|2022-02-01 14:48:30|29294.82|29294.82|29294.82|29294.82|29294.82|29294.82|29294.82|29294.82|0
1643726920000|2022-02-01 14:48:40|29305.43|29305.43|29305.43|29305.43|29305.43|29305.43|29305.43|29305.43|0
1643726930000|2022-02-01 14:48:50|29298.36|29298.36|29304.83|29304.83|29305.43|29305.43|29291.29|29291.29|0
1643726940000|2022-02-01 14:49:00|29305.24|29305.24|29305.84|29305.84|29319.98|29319.98|29305.24|29305.24|0
1643726950000|2022-02-01 14:49:10|29306.25|29306.25|29306.49|29306.49|29306.49|29306.49|29306.25|29306.25|0
1643726960000|2022-02-01 14:49:20|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|0
1643726990000|2022-02-01 14:49:50|29313.56|29313.56|29324.57|29324.57|29324.57|29324.57|29313.56|29313.56|0
1643727000000|2022-02-01 14:50:00|29331.64|29331.64|29332.84|29332.84|29333.45|29333.45|29331.64|29331.64|0
1643727010000|2022-02-01 14:50:10|29346.98|29346.98|29332.84|29332.84|29350.52|29350.52|29332.84|29332.84|0
1643727020000|2022-02-01 14:50:20|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|0
1643727030000|2022-02-01 14:50:30|29332.84|29332.84|29332.84|29332.84|29332.84|29332.84|29332.84|29332.84|0
1643727070000|2022-02-01 14:51:10|29329.31|29329.31|29329.31|29329.31|29329.31|29329.31|29329.31|29329.31|0
1643727080000|2022-02-01 14:51:20|29332.84|29332.84|29336.38|29336.38|29336.38|29336.38|29332.84|29332.84|0
1643727090000|2022-02-01 14:51:30|29332.84|29332.84|29332.84|29332.84|29332.84|29332.84|29332.84|29332.84|0
1643727100000|2022-02-01 14:51:40|29325.77|29325.77|29322.48|29322.48|29325.77|29325.77|29322.24|29322.24|0
1643727110000|2022-02-01 14:51:50|29318.95|29318.95|29318.95|29318.95|29318.95|29318.95|29315.41|29315.41|0
1643727120000|2022-02-01 14:52:00|29322.48|29322.48|29322.48|29322.48|29322.48|29322.48|29322.48|29322.48|0
1643727130000|2022-02-01 14:52:10|29318.95|29318.95|29318.95|29318.95|29318.95|29318.95|29318.95|29318.95|0
1643727170000|2022-02-01 14:52:50|29322.48|29322.48|29322.48|29322.48|29322.48|29322.48|29322.48|29322.48|0
1643727190000|2022-02-01 14:53:10|29318.95|29318.95|29315.41|29315.41|29318.95|29318.95|29311.88|29311.88|0
1643727210000|2022-02-01 14:53:30|29311.88|29311.88|29304.81|29304.81|29311.88|29311.88|29304.81|29304.81|0
1643727230000|2022-02-01 14:53:50|29303.39|29303.39|29302.38|29302.38|29303.39|29303.39|29302.38|29302.38|0
1643727240000|2022-02-01 14:54:00|29298.84|29298.84|29287.99|29287.99|29298.84|29298.84|29287.99|29287.99|0
1643727250000|2022-02-01 14:54:10|29295.06|29295.06|29302.13|29302.13|29302.13|29302.13|29291.53|29291.53|0
1643727270000|2022-02-01 14:54:30|29302.54|29302.54|29302.54|29302.54|29302.54|29302.54|29302.54|29302.54|0
1643727280000|2022-02-01 14:54:40|29291.94|29291.94|29295.47|29295.47|29295.47|29295.47|29291.94|29291.94|0
1643727300000|2022-02-01 14:55:00|29295.06|29295.06|29295.06|29295.06|29295.06|29295.06|29295.06|29295.06|0
1643727310000|2022-02-01 14:55:10|29298.6|29298.6|29288.24|29288.24|29298.6|29298.6|29284.7|29284.7|0
1643727330000|2022-02-01 14:55:30|29287.83|29287.83|29294.9|29294.9|29294.9|29294.9|29287.83|29287.83|0
1643727340000|2022-02-01 14:55:40|29295.31|29295.31|29295.31|29295.31|29295.31|29295.31|29295.31|29295.31|0
1643727370000|2022-02-01 14:56:10|29309.45|29309.45|29284.7|29284.7|29309.45|29309.45|29284.7|29284.7|0
1643727380000|2022-02-01 14:56:20|29284.29|29284.29|29291.36|29291.36|29291.36|29291.36|29284.29|29284.29|0
1643727390000|2022-02-01 14:56:30|29294.9|29294.9|29291.36|29291.36|29294.9|29294.9|29291.36|29291.36|0
1643727400000|2022-02-01 14:56:40|29287.83|29287.83|29287.83|29287.83|29287.83|29287.83|29287.83|29287.83|0
1643727420000|2022-02-01 14:57:00|29288.43|29288.43|29295.5|29295.5|29295.5|29295.5|29288.43|29288.43|0
1643727430000|2022-02-01 14:57:10|29299.44|29299.44|29299.44|29299.44|29299.44|29299.44|29299.44|29299.44|0
1643727460000|2022-02-01 14:57:40|29292.37|29292.37|29299.44|29299.44|29299.44|29299.44|29292.37|29292.37|0
1643727480000|2022-02-01 14:58:00|29292.37|29292.37|29292.37|29292.37|29292.37|29292.37|29292.37|29292.37|0
1643727500000|2022-02-01 14:58:20|29292.13|29292.13|29292.37|29292.37|29292.37|29292.37|29292.13|29292.13|0
1643727520000|2022-02-01 14:58:40|29288.84|29288.84|29288.84|29288.84|29288.84|29288.84|29288.84|29288.84|0
1643727540000|2022-02-01 14:59:00|29295.91|29295.91|29302.98|29302.98|29302.98|29302.98|29295.91|29295.91|0
1643727560000|2022-02-01 14:59:20|29299.44|29299.44|29288.84|29288.84|29302.98|29302.98|29288.84|29288.84|0
1643727570000|2022-02-01 14:59:30|29292.37|29292.37|29292.37|29292.37|29292.37|29292.37|29292.37|29292.37|0
1643727580000|2022-02-01 14:59:40|29295.91|29295.91|29295.5|29295.5|29295.91|29295.91|29295.5|29295.5|0
1643727590000|2022-02-01 14:59:50|29299.03|29299.03|29299.03|29299.03|29299.03|29299.03|29299.03|29299.03|0
1643727600000|2022-02-01 15:00:00|29295.5|29295.5|29295.5|29295.5|29295.5|29295.5|29295.5|29295.5|0
1643727610000|2022-02-01 15:00:10|29281.36|29281.36|29251.88|29251.88|29281.36|29281.36|29251.88|29251.88|0
1643727620000|2022-02-01 15:00:20|29241.27|29241.27|29230.18|29230.18|29241.27|29241.27|29230.18|29230.18|0
1643727630000|2022-02-01 15:00:30|29233.72|29233.72|29240.79|29240.79|29240.79|29240.79|29233.72|29233.72|0
1643727640000|2022-02-01 15:00:40|29247.86|29247.86|29232.71|29232.71|29247.86|29247.86|29232.71|29232.71|0
1643727650000|2022-02-01 15:00:50|29229.17|29229.17|29222.1|29222.1|29229.17|29229.17|29222.1|29222.1|0
1643727660000|2022-02-01 15:01:00|29211.5|29211.5|29215.03|29215.03|29215.03|29215.03|29211.5|29211.5|0
1643727670000|2022-02-01 15:01:10|29214.43|29214.43|29193.22|29193.22|29214.43|29214.43|29193.22|29193.22|0
1643727680000|2022-02-01 15:01:20|29192.81|29192.81|29177.47|29177.47|29192.81|29192.81|29177.47|29177.47|0
1643727690000|2022-02-01 15:01:30|29166.87|29166.87|29162.32|29162.32|29166.87|29166.87|29162.32|29162.32|0
1643727700000|2022-02-01 15:01:40|29161.84|29161.84|29146.64|29146.64|29161.84|29161.84|29146.64|29146.64|0
1643727710000|2022-02-01 15:01:50|29143.1|29143.1|29143.1|29143.1|29146.64|29146.64|29143.1|29143.1|0
1643727720000|2022-02-01 15:02:00|29143.34|29143.34|29155.27|29155.27|29158.81|29158.81|29137.41|29137.41|0
1643727730000|2022-02-01 15:02:10|29158.81|29158.81|29155.27|29155.27|29158.81|29158.81|29155.27|29155.27|0
1643727740000|2022-02-01 15:02:20|29158.81|29158.81|29165.88|29165.88|29165.88|29165.88|29158.2|29158.2|0
1643727750000|2022-02-01 15:02:30|29162.34|29162.34|29162.34|29162.34|29162.34|29162.34|29162.34|29162.34|0
1643727760000|2022-02-01 15:02:40|29172.95|29172.95|29173.36|29173.36|29173.36|29173.36|29172.95|29172.95|0
1643727770000|2022-02-01 15:02:50|29169.82|29169.82|29173.36|29173.36|29173.36|29173.36|29169.82|29169.82|0
1643727800000|2022-02-01 15:03:20|29183.96|29183.96|29183.96|29183.96|29183.96|29183.96|29183.96|29183.96|0
1643727810000|2022-02-01 15:03:30|29184.56|29184.56|29184.56|29184.56|29184.56|29184.56|29184.56|29184.56|0
1643727820000|2022-02-01 15:03:40|29184.32|29184.32|29184.32|29184.32|29184.32|29184.32|29184.32|29184.32|0
1643727830000|2022-02-01 15:03:50|29198.46|29198.46|29198.46|29198.46|29205.53|29205.53|29198.46|29198.46|0
1643727850000|2022-02-01 15:04:10|29205.53|29205.53|29205.53|29205.53|29205.53|29205.53|29205.53|29205.53|0
1643727860000|2022-02-01 15:04:20|29201.99|29201.99|29209.06|29209.06|29209.06|29209.06|29201.99|29201.99|0
1643727870000|2022-02-01 15:04:30|29209.3|29209.3|29198.29|29198.29|29209.3|29209.3|29181.03|29181.03|0
1643727900000|2022-02-01 15:05:00|29197.88|29197.88|29190.81|29190.81|29198.48|29198.48|29190.81|29190.81|0
1643727910000|2022-02-01 15:05:10|29187.28|29187.28|29187.28|29187.28|29187.28|29187.28|29187.28|29187.28|0
1643727920000|2022-02-01 15:05:20|29186.79|29186.79|29186.79|29186.79|29186.79|29186.79|29186.79|29186.79|0
1643727930000|2022-02-01 15:05:30|29186.19|29186.19|29186.19|29186.19|29186.19|29186.19|29186.19|29186.19|0
1643727940000|2022-02-01 15:05:40|29182.66|29182.66|29182.66|29182.66|29182.66|29182.66|29182.66|29182.66|0
1643727950000|2022-02-01 15:05:50|29179.12|29179.12|29177.89|29177.89|29179.12|29179.12|29177.89|29177.89|0
1643727960000|2022-02-01 15:06:00|29174.36|29174.36|29174.36|29174.36|29174.36|29174.36|29174.36|29174.36|0
1643727980000|2022-02-01 15:06:20|29173.87|29173.87|29180.94|29180.94|29180.94|29180.94|29173.87|29173.87|0
1643728000000|2022-02-01 15:06:40|29188.01|29188.01|29184.48|29184.48|29191.55|29191.55|29184.48|29184.48|0
1643728010000|2022-02-01 15:06:50|29185.08|29185.08|29206.77|29206.77|29206.77|29206.77|29185.08|29185.08|0
1643728020000|2022-02-01 15:07:00|29207.18|29207.18|29210.72|29210.72|29210.72|29210.72|29203.65|29203.65|0
1643728030000|2022-02-01 15:07:10|29210.96|29210.96|29210.96|29210.96|29210.96|29210.96|29210.96|29210.96|0
1643728040000|2022-02-01 15:07:20|29207.42|29207.42|29207.42|29207.42|29207.42|29207.42|29207.42|29207.42|0
1643728050000|2022-02-01 15:07:30|29214.49|29214.49|29213.89|29213.89|29214.49|29214.49|29213.89|29213.89|0
1643728060000|2022-02-01 15:07:40|29213.48|29213.48|29213.48|29213.48|29213.48|29213.48|29213.48|29213.48|0
1643728080000|2022-02-01 15:08:00|29217.02|29217.02|29217.02|29217.02|29217.02|29217.02|29217.02|29217.02|0
1643728100000|2022-02-01 15:08:20|29209.95|29209.95|29209.95|29209.95|29209.95|29209.95|29209.95|29209.95|0
1643728110000|2022-02-01 15:08:30|29220.55|29220.55|29220.55|29220.55|29220.55|29220.55|29220.55|29220.55|0
1643728130000|2022-02-01 15:08:50|29217.02|29217.02|29217.02|29217.02|29217.02|29217.02|29217.02|29217.02|0
1643728150000|2022-02-01 15:09:10|29209.95|29209.95|29209.95|29209.95|29209.95|29209.95|29209.95|29209.95|0
1643728160000|2022-02-01 15:09:20|29206.41|29206.41|29206.41|29206.41|29206.41|29206.41|29206.41|29206.41|0
1643728170000|2022-02-01 15:09:30|29199.34|29199.34|29174|29174|29199.34|29199.34|29174|29174|0
1643728190000|2022-02-01 15:09:50|29177.53|29177.53|29177.53|29177.53|29177.53|29177.53|29177.53|29177.53|0
1643728200000|2022-02-01 15:10:00|29184.6|29184.6|29188.14|29188.14|29188.14|29188.14|29184.6|29184.6|0
1643728240000|2022-02-01 15:10:40|29191.67|29191.67|29191.67|29191.67|29191.67|29191.67|29191.67|29191.67|0
1643728250000|2022-02-01 15:10:50|29188.14|29188.14|29184.6|29184.6|29188.14|29188.14|29184.6|29184.6|0
1643728260000|2022-02-01 15:11:00|29181.07|29181.07|29184.6|29184.6|29184.6|29184.6|29181.07|29181.07|0
1643728270000|2022-02-01 15:11:10|29188.14|29188.14|29188.14|29188.14|29188.14|29188.14|29188.14|29188.14|0
1643728280000|2022-02-01 15:11:20|29184.6|29184.6|29184.6|29184.6|29184.6|29184.6|29184.6|29184.6|0
1643728300000|2022-02-01 15:11:40|29177.53|29177.53|29177.53|29177.53|29177.53|29177.53|29177.53|29177.53|0
1643728310000|2022-02-01 15:11:50|29181.07|29181.07|29181.07|29181.07|29181.07|29181.07|29181.07|29181.07|0
1643728320000|2022-02-01 15:12:00|29181.89|29181.89|29181.89|29181.89|29181.89|29181.89|29181.89|29181.89|0
1643728340000|2022-02-01 15:12:20|29185.42|29185.42|29185.42|29185.42|29185.42|29185.42|29185.42|29185.42|0
1643728360000|2022-02-01 15:12:40|29188.96|29188.96|29189.37|29189.37|29189.37|29189.37|29188.96|29188.96|0
1643728370000|2022-02-01 15:12:50|29190.57|29190.57|29190.57|29190.57|29190.57|29190.57|29190.57|29190.57|0
1643728380000|2022-02-01 15:13:00|29194.1|29194.1|29187.03|29187.03|29194.1|29194.1|29187.03|29187.03|0
1643728390000|2022-02-01 15:13:10|29190.57|29190.57|29190.57|29190.57|29190.57|29190.57|29190.57|29190.57|0
1643728400000|2022-02-01 15:13:20|29194.1|29194.1|29215.72|29215.72|29215.72|29215.72|29194.1|29194.1|0
1643728410000|2022-02-01 15:13:30|29212.19|29212.19|29208.65|29208.65|29212.19|29212.19|29208.65|29208.65|0
1643728420000|2022-02-01 15:13:40|29212.19|29212.19|29208.65|29208.65|29212.19|29212.19|29208.65|29208.65|0
1643728440000|2022-02-01 15:14:00|29201.58|29201.58|29201.99|29201.99|29201.99|29201.99|29201.58|29201.58|0
1643728450000|2022-02-01 15:14:10|29198.46|29198.46|29201.99|29201.99|29201.99|29201.99|29198.46|29198.46|0
1643728460000|2022-02-01 15:14:20|29194.92|29194.92|29194.92|29194.92|29194.92|29194.92|29194.92|29194.92|0
1643728470000|2022-02-01 15:14:30|29198.46|29198.46|29212.6|29212.6|29212.6|29212.6|29198.46|29198.46|0
1643728480000|2022-02-01 15:14:40|29219.67|29219.67|29209.06|29209.06|29219.67|29219.67|29209.06|29209.06|0
1643728500000|2022-02-01 15:15:00|29205.53|29205.53|29194.32|29194.32|29205.53|29205.53|29194.32|29194.32|0
1643728510000|2022-02-01 15:15:10|29190.79|29190.79|29187.25|29187.25|29190.79|29190.79|29187.25|29187.25|0
1643728530000|2022-02-01 15:15:30|29190.79|29190.79|29190.79|29190.79|29190.79|29190.79|29190.79|29190.79|0
1643728550000|2022-02-01 15:15:50|29176.65|29176.65|29176.65|29176.65|29176.65|29176.65|29176.65|29176.65|0
1643728560000|2022-02-01 15:16:00|29166.04|29166.04|29166.04|29166.04|29166.04|29166.04|29166.04|29166.04|0
1643728570000|2022-02-01 15:16:10|29173.11|29173.11|29172.7|29172.7|29173.11|29173.11|29172.7|29172.7|0
1643728590000|2022-02-01 15:16:30|29173.11|29173.11|29154.84|29154.84|29173.11|29173.11|29154.84|29154.84|0
1643728600000|2022-02-01 15:16:40|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|0
1643728610000|2022-02-01 15:16:50|29151.3|29151.3|29151.3|29151.3|29151.3|29151.3|29151.3|29151.3|0
1643728620000|2022-02-01 15:17:00|29154.84|29154.84|29154.84|29154.84|29154.84|29154.84|29154.84|29154.84|0
1643728630000|2022-02-01 15:17:10|29154.43|29154.43|29154.43|29154.43|29154.43|29154.43|29154.43|29154.43|0
1643728640000|2022-02-01 15:17:20|29161.5|29161.5|29157.96|29157.96|29161.5|29161.5|29157.96|29157.96|0
1643728660000|2022-02-01 15:17:40|29158.56|29158.56|29169.17|29169.17|29169.17|29169.17|29158.56|29158.56|0
1643728680000|2022-02-01 15:18:00|29176.24|29176.24|29176.24|29176.24|29176.24|29176.24|29176.24|29176.24|0
1643728690000|2022-02-01 15:18:10|29186.84|29186.84|29176.24|29176.24|29186.84|29186.84|29176.24|29176.24|0
1643728720000|2022-02-01 15:18:40|29169.17|29169.17|29162.1|29162.1|29172.7|29172.7|29162.1|29162.1|0
1643728740000|2022-02-01 15:19:00|29165.63|29165.63|29169.17|29169.17|29169.17|29169.17|29165.63|29165.63|0
1643728750000|2022-02-01 15:19:10|29165.63|29165.63|29155.03|29155.03|29165.63|29165.63|29155.03|29155.03|0
1643728770000|2022-02-01 15:19:30|29158.56|29158.56|29158.56|29158.56|29158.56|29158.56|29158.56|29158.56|0
1643728790000|2022-02-01 15:19:50|29151.49|29151.49|29147.96|29147.96|29155.03|29155.03|29147.96|29147.96|0
1643728800000|2022-02-01 15:20:00|29155.03|29155.03|29155.03|29155.03|29155.03|29155.03|29155.03|29155.03|0
1643728810000|2022-02-01 15:20:10|29158.56|29158.56|29158.56|29158.56|29158.56|29158.56|29158.56|29158.56|0
1643728820000|2022-02-01 15:20:20|29162.1|29162.1|29169.17|29169.17|29169.17|29169.17|29162.1|29162.1|0
1643728840000|2022-02-01 15:20:40|29165.63|29165.63|29165.63|29165.63|29165.63|29165.63|29165.63|29165.63|0
1643728880000|2022-02-01 15:21:20|29158.56|29158.56|29155.03|29155.03|29158.56|29158.56|29155.03|29155.03|0
1643728900000|2022-02-01 15:21:40|29154.43|29154.43|29154.43|29154.43|29154.43|29154.43|29154.43|29154.43|0
1643728910000|2022-02-01 15:21:50|29154.19|29154.19|29154.19|29154.19|29154.19|29154.19|29154.19|29154.19|0
1643728920000|2022-02-01 15:22:00|29161.26|29161.26|29157.72|29157.72|29161.26|29161.26|29157.72|29157.72|0
1643728930000|2022-02-01 15:22:10|29161.26|29161.26|29162.46|29162.46|29165.99|29165.99|29161.26|29161.26|0
1643728940000|2022-02-01 15:22:20|29169.94|29169.94|29166.4|29166.4|29169.94|29169.94|29166.4|29166.4|0
1643728970000|2022-02-01 15:22:50|29177.01|29177.01|29177.42|29177.42|29177.42|29177.42|29177.01|29177.01|0
1643728980000|2022-02-01 15:23:00|29170.35|29170.35|29175.68|29175.68|29175.68|29175.68|29170.35|29170.35|0
1643729030000|2022-02-01 15:23:50|29175.27|29175.27|29185.47|29185.47|29185.88|29185.88|29175.27|29175.27|0
1643729040000|2022-02-01 15:24:00|29184.87|29184.87|29184.87|29184.87|29184.87|29184.87|29184.87|29184.87|0
1643729050000|2022-02-01 15:24:10|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|0
1643729060000|2022-02-01 15:24:20|29187.8|29187.8|29187.8|29187.8|29187.8|29187.8|29187.8|29187.8|0
1643729070000|2022-02-01 15:24:30|29191.34|29191.34|29192.35|29192.35|29192.35|29192.35|29191.34|29191.34|0
1643729080000|2022-02-01 15:24:40|29192.95|29192.95|29204.56|29204.56|29204.56|29204.56|29192.95|29192.95|0
1643729100000|2022-02-01 15:25:00|29205.16|29205.16|29215.77|29215.77|29215.77|29215.77|29205.16|29205.16|0
1643729120000|2022-02-01 15:25:20|29212.23|29212.23|29212.23|29212.23|29212.23|29212.23|29212.23|29212.23|0
1643729130000|2022-02-01 15:25:30|29219.3|29219.3|29222.84|29222.84|29222.84|29222.84|29219.3|29219.3|0
1643729140000|2022-02-01 15:25:40|29219.3|29219.3|29219.3|29219.3|29219.3|29219.3|29219.3|29219.3|0
1643729150000|2022-02-01 15:25:50|29215.77|29215.77|29215.77|29215.77|29215.77|29215.77|29215.77|29215.77|0
1643729160000|2022-02-01 15:26:00|29201.63|29201.63|29201.03|29201.03|29201.63|29201.63|29201.03|29201.03|0
1643729170000|2022-02-01 15:26:10|29193.96|29193.96|29185.28|29185.28|29193.96|29193.96|29185.28|29185.28|0
1643729190000|2022-02-01 15:26:30|29181.74|29181.74|29174.67|29174.67|29181.74|29181.74|29174.67|29174.67|0
1643729200000|2022-02-01 15:26:40|29181.74|29181.74|29188.81|29188.81|29188.81|29188.81|29178.21|29178.21|0
1643729220000|2022-02-01 15:27:00|29185.28|29185.28|29185.28|29185.28|29185.28|29185.28|29185.28|29185.28|0
1643729230000|2022-02-01 15:27:10|29184.68|29184.68|29184.68|29184.68|29184.68|29184.68|29184.68|29184.68|0
1643729240000|2022-02-01 15:27:20|29185.09|29185.09|29185.09|29185.09|29185.09|29185.09|29185.09|29185.09|0
1643729250000|2022-02-01 15:27:30|29170.95|29170.95|29160.34|29160.34|29170.95|29170.95|29160.34|29160.34|0
1643729260000|2022-02-01 15:27:40|29159.93|29159.93|29159.93|29159.93|29159.93|29159.93|29159.93|29159.93|0
1643729270000|2022-02-01 15:27:50|29167|29167|29171.14|29171.14|29171.14|29171.14|29167|29167|0
1643729290000|2022-02-01 15:28:10|29160.53|29160.53|29171.14|29171.14|29171.14|29171.14|29160.53|29160.53|0
1643729350000|2022-02-01 15:29:10|29171.38|29171.38|29171.38|29171.38|29171.38|29171.38|29171.38|29171.38|0
1643729360000|2022-02-01 15:29:20|29170.18|29170.18|29170.18|29170.18|29170.18|29170.18|29170.18|29170.18|0
1643729370000|2022-02-01 15:29:30|29163.11|29163.11|29145.08|29145.08|29163.11|29163.11|29144.83|29144.83|0
1643729400000|2022-02-01 15:30:00|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|29141.54|0
1643729420000|2022-02-01 15:30:20|29138.01|29138.01|29133.87|29133.87|29138.01|29138.01|29133.87|29133.87|0
1643729430000|2022-02-01 15:30:30|29130.34|29130.34|29130.34|29130.34|29130.34|29130.34|29130.34|29130.34|0
1643729440000|2022-02-01 15:30:40|29126.8|29126.8|29123.27|29123.27|29126.8|29126.8|29123.27|29123.27|0
1643729450000|2022-02-01 15:30:50|29122.66|29122.66|29114.58|29114.58|29122.66|29122.66|29114.58|29114.58|0
1643729460000|2022-02-01 15:31:00|29111.05|29111.05|29111.05|29111.05|29111.05|29111.05|29111.05|29111.05|0
1643729470000|2022-02-01 15:31:10|29118.12|29118.12|29114.58|29114.58|29118.12|29118.12|29114.58|29114.58|0
1643729480000|2022-02-01 15:31:20|29111.05|29111.05|29107.51|29107.51|29111.05|29111.05|29107.51|29107.51|0
1643729490000|2022-02-01 15:31:30|29103.98|29103.98|29100.44|29100.44|29103.98|29103.98|29100.44|29100.44|0
1643729500000|2022-02-01 15:31:40|29089.84|29089.84|29089.84|29089.84|29089.84|29089.84|29089.84|29089.84|0
1643729510000|2022-02-01 15:31:50|29096.91|29096.91|29096.31|29096.31|29096.91|29096.91|29096.31|29096.31|0
1643729530000|2022-02-01 15:32:10|29103.38|29103.38|29092.66|29092.66|29103.86|29103.86|29092.66|29092.66|0
1643729540000|2022-02-01 15:32:20|29092.25|29092.25|29092.25|29092.25|29092.25|29092.25|29092.25|29092.25|0
1643729550000|2022-02-01 15:32:30|29099.32|29099.32|29091.43|29091.43|29099.32|29099.32|29091.43|29091.43|0
1643729580000|2022-02-01 15:33:00|29091.02|29091.02|29091.02|29091.02|29098.09|29098.09|29091.02|29091.02|0
1643729590000|2022-02-01 15:33:10|29087.48|29087.48|29087.48|29087.48|29091.02|29091.02|29087.48|29087.48|0
1643729600000|2022-02-01 15:33:20|29091.02|29091.02|29091.02|29091.02|29091.02|29091.02|29091.02|29091.02|0
1643729610000|2022-02-01 15:33:30|29098.09|29098.09|29093.95|29093.95|29098.09|29098.09|29093.95|29093.95|0
1643729620000|2022-02-01 15:33:40|29094.36|29094.36|29094.36|29094.36|29094.36|29094.36|29094.36|29094.36|0
1643729630000|2022-02-01 15:33:50|29094.96|29094.96|29095.56|29095.56|29102.63|29102.63|29094.96|29094.96|0
1643729640000|2022-02-01 15:34:00|29092.03|29092.03|29099.1|29099.1|29099.1|29099.1|29092.03|29092.03|0
1643729650000|2022-02-01 15:34:10|29102.63|29102.63|29109.7|29109.7|29109.7|29109.7|29102.63|29102.63|0
1643729660000|2022-02-01 15:34:20|29110.11|29110.11|29095.97|29095.97|29110.11|29110.11|29092.44|29092.44|0
1643729690000|2022-02-01 15:34:50|29088.9|29088.9|29088.9|29088.9|29088.9|29088.9|29088.9|29088.9|0
1643729700000|2022-02-01 15:35:00|29095.97|29095.97|29096.74|29096.74|29096.98|29096.98|29095.97|29095.97|0
1643729740000|2022-02-01 15:35:40|29110.88|29110.88|29107.35|29107.35|29110.88|29110.88|29103.81|29103.81|0
1643729760000|2022-02-01 15:36:00|29100.28|29100.28|29093.21|29093.21|29100.28|29100.28|29093.21|29093.21|0
1643729770000|2022-02-01 15:36:10|29089.67|29089.67|29089.07|29089.07|29089.67|29089.67|29089.07|29089.07|0
1643729780000|2022-02-01 15:36:20|29082|29082|29073.51|29073.51|29082|29082|29073.51|29073.51|0
1643729790000|2022-02-01 15:36:30|29073.1|29073.1|29073.1|29073.1|29073.1|29073.1|29073.1|29073.1|0
1643729800000|2022-02-01 15:36:40|29076.64|29076.64|29076.64|29076.64|29076.64|29076.64|29076.64|29076.64|0
1643729810000|2022-02-01 15:36:50|29073.1|29073.1|29073.1|29073.1|29073.1|29073.1|29073.1|29073.1|0
1643729840000|2022-02-01 15:37:20|29076.64|29076.64|29076.64|29076.64|29076.64|29076.64|29076.64|29076.64|0
1643729850000|2022-02-01 15:37:30|29073.1|29073.1|29066.03|29066.03|29073.1|29073.1|29066.03|29066.03|0
1643729870000|2022-02-01 15:37:50|29066.44|29066.44|29077.05|29077.05|29077.05|29077.05|29066.44|29066.44|0
1643729920000|2022-02-01 15:38:40|29084.12|29084.12|29084.12|29084.12|29084.12|29084.12|29084.12|29084.12|0
1643729930000|2022-02-01 15:38:50|29077.05|29077.05|29059.61|29059.61|29077.05|29077.05|29059.37|29059.37|0
1643729940000|2022-02-01 15:39:00|29063.15|29063.15|29063.15|29063.15|29063.15|29063.15|29063.15|29063.15|0
1643729950000|2022-02-01 15:39:10|29070.22|29070.22|29066.68|29066.68|29070.22|29070.22|29063.15|29063.15|0
1643729960000|2022-02-01 15:39:20|29070.22|29070.22|29077.29|29077.29|29077.29|29077.29|29070.22|29070.22|0
1643729970000|2022-02-01 15:39:30|29077.89|29077.89|29078.49|29078.49|29078.49|29078.49|29077.89|29077.89|0
1643729980000|2022-02-01 15:39:40|29082.02|29082.02|29071.83|29071.83|29082.43|29082.43|29071.83|29071.83|0
1643729990000|2022-02-01 15:39:50|29072.31|29072.31|29079.38|29079.38|29079.38|29079.38|29072.31|29072.31|0
1643730000000|2022-02-01 15:40:00|29079.98|29079.98|29087.05|29087.05|29087.05|29087.05|29079.98|29079.98|0
1643730010000|2022-02-01 15:40:10|29094.12|29094.12|29094.12|29094.12|29094.12|29094.12|29094.12|29094.12|0
1643730020000|2022-02-01 15:40:20|29094.37|29094.37|29094.37|29094.37|29094.37|29094.37|29094.37|29094.37|0
1643730030000|2022-02-01 15:40:30|29097.9|29097.9|29097.49|29097.49|29097.9|29097.9|29097.49|29097.49|0
1643730040000|2022-02-01 15:40:40|29097.08|29097.08|29096.67|29096.67|29097.08|29097.08|29096.67|29096.67|0
1643730050000|2022-02-01 15:40:50|29093.14|29093.14|29092.73|29092.73|29093.14|29093.14|29092.73|29092.73|0
1643730060000|2022-02-01 15:41:00|29089.19|29089.19|29074.45|29074.45|29089.19|29089.19|29074.45|29074.45|0
1643730070000|2022-02-01 15:41:10|29063.85|29063.85|29063.85|29063.85|29063.85|29063.85|29063.85|29063.85|0
1643730080000|2022-02-01 15:41:20|29060.31|29060.31|29053.24|29053.24|29060.31|29060.31|29053.24|29053.24|0
1643730090000|2022-02-01 15:41:30|29049.71|29049.71|29048.65|29048.65|29049.71|29049.71|29048.65|29048.65|0
1643730100000|2022-02-01 15:41:40|29048.04|29048.04|29046.84|29046.84|29048.04|29048.04|29046.84|29046.84|0
1643730110000|2022-02-01 15:41:50|29039.77|29039.77|29039.77|29039.77|29039.77|29039.77|29039.77|29039.77|0
1643730120000|2022-02-01 15:42:00|29036.24|29036.24|29036|29036|29036.24|29036.24|29036|29036|0
1643730130000|2022-02-01 15:42:10|29035.4|29035.4|29035.4|29035.4|29035.4|29035.4|29035.4|29035.4|0
1643730140000|2022-02-01 15:42:20|29046|29046|29038.93|29038.93|29046|29046|29038.93|29038.93|0
1643730150000|2022-02-01 15:42:30|29035.4|29035.4|29035.4|29035.4|29038.93|29038.93|29035.4|29035.4|0
1643730180000|2022-02-01 15:43:00|29031.86|29031.86|29031.86|29031.86|29031.86|29031.86|29031.86|29031.86|0
1643730190000|2022-02-01 15:43:10|29031.45|29031.45|29031.45|29031.45|29031.45|29031.45|29031.45|29031.45|0
1643730200000|2022-02-01 15:43:20|29034.99|29034.99|29031.45|29031.45|29034.99|29034.99|29031.45|29031.45|0
1643730220000|2022-02-01 15:43:40|29038.52|29038.52|29027.92|29027.92|29038.52|29038.52|29027.92|29027.92|0
1643730230000|2022-02-01 15:43:50|29031.45|29031.45|29024.38|29024.38|29031.45|29031.45|29024.38|29024.38|0
1643730240000|2022-02-01 15:44:00|29042.06|29042.06|29027.92|29027.92|29042.06|29042.06|29027.92|29027.92|0
1643730250000|2022-02-01 15:44:10|29031.45|29031.45|29031.86|29031.86|29031.86|29031.86|29031.45|29031.45|0
1643730270000|2022-02-01 15:44:30|29038.93|29038.93|29031.86|29031.86|29038.93|29038.93|29031.86|29031.86|0
1643730290000|2022-02-01 15:44:50|29028.33|29028.33|29028.33|29028.33|29028.33|29028.33|29028.33|29028.33|0
1643730300000|2022-02-01 15:45:00|29031.86|29031.86|29031.86|29031.86|29031.86|29031.86|29031.86|29031.86|0
1643730320000|2022-02-01 15:45:20|29038.93|29038.93|29038.11|29038.11|29038.93|29038.93|29038.11|29038.11|0
1643730330000|2022-02-01 15:45:30|29038.52|29038.52|29049.13|29049.13|29049.13|29049.13|29038.52|29038.52|0
1643730350000|2022-02-01 15:45:50|29052.66|29052.66|29052.66|29052.66|29052.66|29052.66|29052.66|29052.66|0
1643730360000|2022-02-01 15:46:00|29049.13|29049.13|29049.13|29049.13|29049.13|29049.13|29045.59|29045.59|0
1643730380000|2022-02-01 15:46:20|29052.66|29052.66|29045.59|29045.59|29052.66|29052.66|29045.59|29045.59|0
1643730400000|2022-02-01 15:46:40|29042.06|29042.06|29042.06|29042.06|29042.06|29042.06|29042.06|29042.06|0
1643730430000|2022-02-01 15:47:10|29052.66|29052.66|29049.13|29049.13|29052.66|29052.66|29049.13|29049.13|0
1643730450000|2022-02-01 15:47:30|29052.66|29052.66|29066.8|29066.8|29066.8|29066.8|29052.66|29052.66|0
1643730460000|2022-02-01 15:47:40|29066.56|29066.56|29073.63|29073.63|29073.63|29073.63|29066.56|29066.56|0
1643730470000|2022-02-01 15:47:50|29066.56|29066.56|29059.49|29059.49|29066.56|29066.56|29059.49|29059.49|0
1643730500000|2022-02-01 15:48:20|29066.56|29066.56|29063.02|29063.02|29066.56|29066.56|29063.02|29063.02|0
1643730530000|2022-02-01 15:48:50|29059.49|29059.49|29059.49|29059.49|29059.49|29059.49|29059.49|29059.49|0
1643730540000|2022-02-01 15:49:00|29063.02|29063.02|29063.02|29063.02|29063.02|29063.02|29063.02|29063.02|0
1643730550000|2022-02-01 15:49:10|29066.56|29066.56|29073.63|29073.63|29073.63|29073.63|29066.56|29066.56|0
1643730570000|2022-02-01 15:49:30|29074.11|29074.11|29074.11|29074.11|29074.11|29074.11|29074.11|29074.11|0
1643730600000|2022-02-01 15:50:00|29073.63|29073.63|29073.63|29073.63|29073.63|29073.63|29073.63|29073.63|0
1643730610000|2022-02-01 15:50:10|29070.09|29070.09|29070.09|29070.09|29070.09|29070.09|29070.09|29070.09|0
1643730620000|2022-02-01 15:50:20|29069.85|29069.85|29069.85|29069.85|29069.85|29069.85|29069.85|29069.85|0
1643730640000|2022-02-01 15:50:40|29070.45|29070.45|29081.66|29081.66|29081.66|29081.66|29070.45|29070.45|0
1643730660000|2022-02-01 15:51:00|29082.07|29082.07|29082.07|29082.07|29082.07|29082.07|29082.07|29082.07|0
1643730710000|2022-02-01 15:51:50|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|0
1643730720000|2022-02-01 15:52:00|29085.6|29085.6|29085.6|29085.6|29085.6|29085.6|29085.6|29085.6|0
1643730730000|2022-02-01 15:52:10|29092.67|29092.67|29089.14|29089.14|29099.74|29099.74|29089.14|29089.14|0
1643730740000|2022-02-01 15:52:20|29082.07|29082.07|29082.07|29082.07|29082.07|29082.07|29082.07|29082.07|0
1643730770000|2022-02-01 15:52:50|29082.48|29082.48|29082.48|29082.48|29082.48|29082.48|29082.48|29082.48|0
1643730780000|2022-02-01 15:53:00|29078.94|29078.94|29068.34|29068.34|29078.94|29078.94|29068.34|29068.34|0
1643730790000|2022-02-01 15:53:10|29075.41|29075.41|29075.89|29075.89|29075.89|29075.89|29075.41|29075.41|0
1643730800000|2022-02-01 15:53:20|29076.3|29076.3|29079.43|29079.43|29079.43|29079.43|29076.3|29076.3|0
1643730820000|2022-02-01 15:53:40|29093.57|29093.57|29093.57|29093.57|29093.57|29093.57|29093.57|29093.57|0
1643730830000|2022-02-01 15:53:50|29086.5|29086.5|29086.5|29086.5|29086.5|29086.5|29086.5|29086.5|0
1643730860000|2022-02-01 15:54:20|29104.17|29104.17|29098.3|29098.3|29112.44|29112.44|29098.3|29098.3|0
1643730870000|2022-02-01 15:54:30|29094.77|29094.77|29091.23|29091.23|29094.77|29094.77|29091.23|29091.23|0
1643730880000|2022-02-01 15:54:40|29091.83|29091.83|29091.83|29091.83|29091.83|29091.83|29091.83|29091.83|0
1643730900000|2022-02-01 15:55:00|29092.43|29092.43|29092.43|29092.43|29092.43|29092.43|29092.43|29092.43|0
1643730910000|2022-02-01 15:55:10|29093.03|29093.03|29093.03|29093.03|29093.03|29093.03|29093.03|29093.03|0
1643730920000|2022-02-01 15:55:20|29092.55|29092.55|29110.63|29110.63|29110.63|29110.63|29092.55|29092.55|0
1643730930000|2022-02-01 15:55:30|29111.04|29111.04|29107.51|29107.51|29111.04|29111.04|29107.51|29107.51|0
1643730940000|2022-02-01 15:55:40|29107.92|29107.92|29107.92|29107.92|29108.16|29108.16|29107.92|29107.92|0
1643730950000|2022-02-01 15:55:50|29107.68|29107.68|29107.68|29107.68|29107.68|29107.68|29107.68|29107.68|0
1643730960000|2022-02-01 15:56:00|29108.28|29108.28|29108.76|29108.76|29108.76|29108.76|29108.28|29108.28|0
1643730970000|2022-02-01 15:56:10|29109.58|29109.58|29109.17|29109.17|29109.58|29109.58|29109.17|29109.17|0
1643730980000|2022-02-01 15:56:20|29116.24|29116.24|29116.24|29116.24|29116.24|29116.24|29116.24|29116.24|0
1643730990000|2022-02-01 15:56:30|29112.71|29112.71|29112.71|29112.71|29112.71|29112.71|29112.71|29112.71|0
1643731010000|2022-02-01 15:56:50|29119.78|29119.78|29095.03|29095.03|29119.78|29119.78|29095.03|29095.03|0
1643731030000|2022-02-01 15:57:10|29109.17|29109.17|29109.17|29109.17|29109.17|29109.17|29109.17|29109.17|0
1643731040000|2022-02-01 15:57:20|29105.64|29105.64|29105.64|29105.64|29105.64|29105.64|29105.64|29105.64|0
1643731050000|2022-02-01 15:57:30|29109.17|29109.17|29109.17|29109.17|29109.17|29109.17|29109.17|29109.17|0
1643731060000|2022-02-01 15:57:40|29108.93|29108.93|29108.93|29108.93|29108.93|29108.93|29108.93|29108.93|0
1643731070000|2022-02-01 15:57:50|29101.86|29101.86|29102.46|29102.46|29102.46|29102.46|29101.86|29101.86|0
1643731090000|2022-02-01 15:58:10|29106|29106|29109.53|29109.53|29109.53|29109.53|29106|29106|0
1643731120000|2022-02-01 15:58:40|29120.14|29120.14|29120.14|29120.14|29120.14|29120.14|29120.14|29120.14|0
1643731130000|2022-02-01 15:58:50|29127.21|29127.21|29130.74|29130.74|29130.74|29130.74|29127.21|29127.21|0
1643731140000|2022-02-01 15:59:00|29127.21|29127.21|29141.35|29141.35|29141.35|29141.35|29127.21|29127.21|0
1643731150000|2022-02-01 15:59:10|29140.74|29140.74|29140.74|29140.74|29140.74|29140.74|29140.74|29140.74|0
1643731170000|2022-02-01 15:59:30|29140.14|29140.14|29154.77|29154.77|29154.77|29154.77|29140.14|29140.14|0
1643731180000|2022-02-01 15:59:40|29161.84|29161.84|29161.84|29161.84|29161.84|29161.84|29161.84|29161.84|0
1643731190000|2022-02-01 15:59:50|29161.43|29161.43|29161.84|29161.84|29161.84|29161.84|29161.43|29161.43|0
1643731210000|2022-02-01 16:00:10|29168.91|29168.91|29168.91|29168.91|29168.91|29168.91|29168.91|29168.91|0
1643731240000|2022-02-01 16:00:40|29175.98|29175.98|29175.98|29175.98|29175.98|29175.98|29175.98|29175.98|0
1643731250000|2022-02-01 16:00:50|29179.51|29179.51|29186.58|29186.58|29186.58|29186.58|29179.51|29179.51|0
1643731260000|2022-02-01 16:01:00|29183.05|29183.05|29183.05|29183.05|29183.05|29183.05|29183.05|29183.05|0
1643731270000|2022-02-01 16:01:10|29186.58|29186.58|29190.12|29190.12|29190.12|29190.12|29186.58|29186.58|0
1643731280000|2022-02-01 16:01:20|29193.65|29193.65|29175.98|29175.98|29193.65|29193.65|29175.98|29175.98|0
1643731290000|2022-02-01 16:01:30|29168.91|29168.91|29168.91|29168.91|29168.91|29168.91|29168.91|29168.91|0
1643731310000|2022-02-01 16:01:50|29168.5|29168.5|29168.5|29168.5|29168.5|29168.5|29168.5|29168.5|0
1643731320000|2022-02-01 16:02:00|29168.26|29168.26|29168.26|29168.26|29168.26|29168.26|29168.26|29168.26|0
1643731380000|2022-02-01 16:03:00|29164.72|29164.72|29161.19|29161.19|29164.72|29164.72|29161.19|29161.19|0
1643731390000|2022-02-01 16:03:10|29157.65|29157.65|29158.06|29158.06|29158.06|29158.06|29157.65|29157.65|0
1643731400000|2022-02-01 16:03:20|29154.53|29154.53|29143.56|29143.56|29154.53|29154.53|29143.32|29143.32|0
1643731420000|2022-02-01 16:03:40|29143.32|29143.32|29143.32|29143.32|29143.32|29143.32|29143.32|29143.32|0
1643731430000|2022-02-01 16:03:50|29153.92|29153.92|29154.53|29154.53|29154.53|29154.53|29153.92|29153.92|0
1643731440000|2022-02-01 16:04:00|29155.13|29155.13|29155.13|29155.13|29155.13|29155.13|29155.13|29155.13|0
1643731460000|2022-02-01 16:04:20|29151.59|29151.59|29130.38|29130.38|29151.59|29151.59|29130.38|29130.38|0
1643731470000|2022-02-01 16:04:30|29126.85|29126.85|29126.85|29126.85|29126.85|29126.85|29126.85|29126.85|0
1643731480000|2022-02-01 16:04:40|29123.31|29123.31|29126.85|29126.85|29126.85|29126.85|29123.31|29123.31|0
1643731490000|2022-02-01 16:04:50|29133.92|29133.92|29119.78|29119.78|29133.92|29133.92|29119.78|29119.78|0
1643731500000|2022-02-01 16:05:00|29112.71|29112.71|29126.85|29126.85|29126.85|29126.85|29112.71|29112.71|0
1643731510000|2022-02-01 16:05:10|29130.38|29130.38|29130.38|29130.38|29130.38|29130.38|29130.38|29130.38|0
1643731520000|2022-02-01 16:05:20|29133.92|29133.92|29133.92|29133.92|29133.92|29133.92|29133.92|29133.92|0
1643731530000|2022-02-01 16:05:30|29130.38|29130.38|29130.38|29130.38|29130.38|29130.38|29130.38|29130.38|0
1643731550000|2022-02-01 16:05:50|29130.79|29130.79|29134.33|29134.33|29134.33|29134.33|29130.79|29130.79|0
1643731570000|2022-02-01 16:06:10|29141.4|29141.4|29145.42|29145.42|29145.42|29145.42|29141.4|29141.4|0
1643731580000|2022-02-01 16:06:20|29134.81|29134.81|29127.74|29127.74|29134.81|29134.81|29127.74|29127.74|0
1643731600000|2022-02-01 16:06:40|29134.81|29134.81|29134.81|29134.81|29134.81|29134.81|29134.81|29134.81|0
1643731640000|2022-02-01 16:07:20|29135.05|29135.05|29135.05|29135.05|29135.05|29135.05|29135.05|29135.05|0
1643731650000|2022-02-01 16:07:30|29145.66|29145.66|29145.66|29145.66|29145.66|29145.66|29145.66|29145.66|0
1643731660000|2022-02-01 16:07:40|29142.12|29142.12|29142.12|29142.12|29142.12|29142.12|29142.12|29142.12|0
1643731670000|2022-02-01 16:07:50|29142.72|29142.72|29142.72|29142.72|29142.72|29142.72|29142.72|29142.72|0
1643731680000|2022-02-01 16:08:00|29146.26|29146.26|29147.08|29147.08|29147.08|29147.08|29145.85|29145.85|0
1643731690000|2022-02-01 16:08:10|29143.54|29143.54|29136.47|29136.47|29147.08|29147.08|29136.47|29136.47|0
1643731700000|2022-02-01 16:08:20|29132.94|29132.94|29132.94|29132.94|29132.94|29132.94|29132.94|29132.94|0
1643731710000|2022-02-01 16:08:30|29129.4|29129.4|29140.01|29140.01|29140.01|29140.01|29129.4|29129.4|0
1643731720000|2022-02-01 16:08:40|29143.54|29143.54|29168.29|29168.29|29168.29|29168.29|29143.54|29143.54|0
1643731730000|2022-02-01 16:08:50|29154.15|29154.15|29150.61|29150.61|29157.68|29157.68|29150.61|29150.61|0
1643731740000|2022-02-01 16:09:00|29147.08|29147.08|29143.95|29143.95|29147.08|29147.08|29143.54|29143.54|0
1643731770000|2022-02-01 16:09:30|29151.02|29151.02|29151.02|29151.02|29151.02|29151.02|29151.02|29151.02|0
1643731790000|2022-02-01 16:09:50|29158.09|29158.09|29158.09|29158.09|29158.09|29158.09|29158.09|29158.09|0
1643731800000|2022-02-01 16:10:00|29154.56|29154.56|29151.02|29151.02|29154.56|29154.56|29151.02|29151.02|0
1643731810000|2022-02-01 16:10:10|29147.49|29147.49|29147.49|29147.49|29147.49|29147.49|29147.49|29147.49|0
1643731820000|2022-02-01 16:10:20|29147|29147|29147|29147|29147|29147|29147|29147|0
1643731830000|2022-02-01 16:10:30|29150.54|29150.54|29143.47|29143.47|29150.54|29150.54|29143.47|29143.47|0
1643731840000|2022-02-01 16:10:40|29136.4|29136.4|29118.72|29118.72|29136.4|29136.4|29118.72|29118.72|0
1643731850000|2022-02-01 16:10:50|29118.31|29118.31|29121.85|29121.85|29132.45|29132.45|29118.31|29118.31|0
1643731860000|2022-02-01 16:11:00|29122.45|29122.45|29111.85|29111.85|29122.45|29122.45|29111.85|29111.85|0
1643731870000|2022-02-01 16:11:10|29125.99|29125.99|29122.45|29122.45|29125.99|29125.99|29122.45|29122.45|0
1643731880000|2022-02-01 16:11:20|29115.38|29115.38|29111.85|29111.85|29118.92|29118.92|29111.85|29111.85|0
1643731890000|2022-02-01 16:11:30|29104.78|29104.78|29104.78|29104.78|29108.31|29108.31|29104.78|29104.78|0
1643731900000|2022-02-01 16:11:40|29101.24|29101.24|29101.24|29101.24|29104.78|29104.78|29097.71|29097.71|0
1643731920000|2022-02-01 16:12:00|29115.38|29115.38|29114.97|29114.97|29115.38|29115.38|29114.97|29114.97|0
1643731950000|2022-02-01 16:12:30|29111.44|29111.44|29111.44|29111.44|29111.44|29111.44|29111.44|29111.44|0
1643731960000|2022-02-01 16:12:40|29107.9|29107.9|29083.16|29083.16|29107.9|29107.9|29083.16|29083.16|0
1643731970000|2022-02-01 16:12:50|29090.23|29090.23|29093.76|29093.76|29093.76|29093.76|29090.23|29090.23|0
1643731980000|2022-02-01 16:13:00|29097.3|29097.3|29097.3|29097.3|29097.3|29097.3|29097.3|29097.3|0
1643732000000|2022-02-01 16:13:20|29104.37|29104.37|29104.85|29104.85|29104.85|29104.85|29104.37|29104.37|0
1643732010000|2022-02-01 16:13:30|29108.38|29108.38|29094.25|29094.25|29108.38|29108.38|29087.18|29087.18|0
1643732020000|2022-02-01 16:13:40|29090.71|29090.71|29094.25|29094.25|29094.25|29094.25|29090.71|29090.71|0
1643732030000|2022-02-01 16:13:50|29087.18|29087.18|29087.18|29087.18|29087.18|29087.18|29080.11|29080.11|0
1643732050000|2022-02-01 16:14:10|29086.69|29086.69|29090.23|29090.23|29093.76|29093.76|29086.69|29086.69|0
1643732070000|2022-02-01 16:14:30|29090.64|29090.64|29090.64|29090.64|29090.64|29090.64|29090.64|29090.64|0
1643732080000|2022-02-01 16:14:40|29091.05|29091.05|29091.05|29091.05|29091.05|29091.05|29091.05|29091.05|0
1643732100000|2022-02-01 16:15:00|29083.98|29083.98|29083.98|29083.98|29083.98|29083.98|29083.98|29083.98|0
1643732110000|2022-02-01 16:15:10|29076.91|29076.91|29073.61|29073.61|29076.91|29076.91|29073.37|29073.37|0
1643732120000|2022-02-01 16:15:20|29077.15|29077.15|29084.22|29084.22|29084.22|29084.22|29077.15|29077.15|0
1643732130000|2022-02-01 16:15:30|29084.82|29084.82|29084.82|29084.82|29084.82|29084.82|29084.82|29084.82|0
1643732150000|2022-02-01 16:15:50|29088.35|29088.35|29084.82|29084.82|29088.35|29088.35|29084.82|29084.82|0
1643732160000|2022-02-01 16:16:00|29088.35|29088.35|29102.49|29102.49|29102.49|29102.49|29088.35|29088.35|0
1643732170000|2022-02-01 16:16:10|29091.89|29091.89|29091.89|29091.89|29091.89|29091.89|29091.89|29091.89|0
1643732180000|2022-02-01 16:16:20|29091.29|29091.29|29091.29|29091.29|29091.29|29091.29|29091.29|29091.29|0
1643732190000|2022-02-01 16:16:30|29094.82|29094.82|29094.82|29094.82|29094.82|29094.82|29094.82|29094.82|0
1643732200000|2022-02-01 16:16:40|29091.29|29091.29|29091.29|29091.29|29091.29|29091.29|29091.29|29091.29|0
1643732210000|2022-02-01 16:16:50|29087.75|29087.75|29087.75|29087.75|29087.75|29087.75|29087.75|29087.75|0
1643732240000|2022-02-01 16:17:20|29091.29|29091.29|29091.29|29091.29|29091.29|29091.29|29091.29|29091.29|0
1643732250000|2022-02-01 16:17:30|29094.82|29094.82|29091.29|29091.29|29094.82|29094.82|29091.29|29091.29|0
1643732260000|2022-02-01 16:17:40|29087.75|29087.75|29087.75|29087.75|29087.75|29087.75|29087.75|29087.75|0
1643732270000|2022-02-01 16:17:50|29088.16|29088.16|29088.16|29088.16|29088.16|29088.16|29088.16|29088.16|0
1643732280000|2022-02-01 16:18:00|29088.57|29088.57|29088.57|29088.57|29088.57|29088.57|29088.57|29088.57|0
1643732290000|2022-02-01 16:18:10|29081.5|29081.5|29077.97|29077.97|29081.5|29081.5|29077.97|29077.97|0
1643732300000|2022-02-01 16:18:20|29085.04|29085.04|29085.04|29085.04|29085.04|29085.04|29085.04|29085.04|0
1643732320000|2022-02-01 16:18:40|29081.5|29081.5|29077.97|29077.97|29081.5|29081.5|29077.97|29077.97|0
1643732330000|2022-02-01 16:18:50|29081.5|29081.5|29081.5|29081.5|29081.5|29081.5|29081.5|29081.5|0
1643732370000|2022-02-01 16:19:30|29077.97|29077.97|29067.36|29067.36|29081.5|29081.5|29067.36|29067.36|0
1643732380000|2022-02-01 16:19:40|29063.83|29063.83|29063.83|29063.83|29067.36|29067.36|29063.83|29063.83|0
1643732390000|2022-02-01 16:19:50|29067.36|29067.36|29067.36|29067.36|29067.36|29067.36|29067.36|29067.36|0
1643732400000|2022-02-01 16:20:00|29074.43|29074.43|29074.6|29074.6|29075.25|29075.25|29074.43|29074.43|0
1643732410000|2022-02-01 16:20:10|29074.19|29074.19|29075.01|29075.01|29075.01|29075.01|29074.19|29074.19|0
1643732420000|2022-02-01 16:20:20|29075.61|29075.61|29075.61|29075.61|29075.61|29075.61|29075.61|29075.61|0
1643732430000|2022-02-01 16:20:30|29079.15|29079.15|29079.15|29079.15|29079.15|29079.15|29079.15|29079.15|0
1643732450000|2022-02-01 16:20:50|29082.68|29082.68|29075.61|29075.61|29082.68|29082.68|29075.61|29075.61|0
1643732470000|2022-02-01 16:21:10|29074.41|29074.41|29063.45|29063.45|29074.41|29074.41|29063.45|29063.45|0
1643732480000|2022-02-01 16:21:20|29062.63|29062.63|29062.63|29062.63|29062.63|29062.63|29062.63|29062.63|0
1643732490000|2022-02-01 16:21:30|29062.22|29062.22|29062.22|29062.22|29062.22|29062.22|29062.22|29062.22|0
1643732500000|2022-02-01 16:21:40|29069.29|29069.29|29058.44|29058.44|29069.29|29069.29|29058.44|29058.44|0
1643732540000|2022-02-01 16:22:20|29054.91|29054.91|29058.44|29058.44|29058.44|29058.44|29054.91|29054.91|0
1643732570000|2022-02-01 16:22:50|29054.91|29054.91|29051.37|29051.37|29054.91|29054.91|29051.37|29051.37|0
1643732580000|2022-02-01 16:23:00|29050.96|29050.96|29047.02|29047.02|29050.96|29050.96|29047.02|29047.02|0
1643732590000|2022-02-01 16:23:10|29039.95|29039.95|29043.48|29043.48|29047.02|29047.02|29039.95|29039.95|0
1643732600000|2022-02-01 16:23:20|29042.88|29042.88|29042.28|29042.28|29042.88|29042.88|29042.28|29042.28|0
1643732610000|2022-02-01 16:23:30|29041.68|29041.68|29045.21|29045.21|29045.21|29045.21|29041.68|29041.68|0
1643732640000|2022-02-01 16:24:00|29044.8|29044.8|29045.4|29045.4|29045.4|29045.4|29044.8|29044.8|0
1643732650000|2022-02-01 16:24:10|29038.33|29038.33|29030.66|29030.66|29038.33|29038.33|29030.66|29030.66|0
1643732660000|2022-02-01 16:24:20|29037.73|29037.73|29034.2|29034.2|29037.73|29037.73|29034.2|29034.2|0
1643732690000|2022-02-01 16:24:50|29034.8|29034.8|29034.8|29034.8|29034.8|29034.8|29034.8|29034.8|0
1643732700000|2022-02-01 16:25:00|29045.4|29045.4|29052.47|29052.47|29052.47|29052.47|29045.4|29045.4|0
1643732710000|2022-02-01 16:25:10|29045.4|29045.4|29052.47|29052.47|29052.47|29052.47|29045.4|29045.4|0
1643732730000|2022-02-01 16:25:30|29045.16|29045.16|29041.03|29041.03|29045.16|29045.16|29041.03|29041.03|0
1643732740000|2022-02-01 16:25:40|29044.56|29044.56|29044.56|29044.56|29044.56|29044.56|29044.56|29044.56|0
1643732760000|2022-02-01 16:26:00|29048.1|29048.1|29048.1|29048.1|29048.1|29048.1|29048.1|29048.1|0
1643732780000|2022-02-01 16:26:20|29041.03|29041.03|29041.03|29041.03|29041.03|29041.03|29041.03|29041.03|0
1643732790000|2022-02-01 16:26:30|29037.49|29037.49|29037.49|29037.49|29037.49|29037.49|29037.49|29037.49|0
1643732800000|2022-02-01 16:26:40|29030.42|29030.42|29029.58|29029.58|29030.42|29030.42|29029.58|29029.58|0
1643732810000|2022-02-01 16:26:50|29036.65|29036.65|29036.65|29036.65|29036.65|29036.65|29036.65|29036.65|0
1643732820000|2022-02-01 16:27:00|29037.13|29037.13|29037.13|29037.13|29037.13|29037.13|29037.13|29037.13|0
1643732840000|2022-02-01 16:27:20|29037.73|29037.73|29037.73|29037.73|29037.73|29037.73|29037.73|29037.73|0
1643732870000|2022-02-01 16:27:50|29038.55|29038.55|29038.55|29038.55|29038.55|29038.55|29038.55|29038.55|0
1643732880000|2022-02-01 16:28:00|29042.09|29042.09|29042.09|29042.09|29042.09|29042.09|29041.85|29041.85|0
1643732890000|2022-02-01 16:28:10|29038.55|29038.55|29042.09|29042.09|29042.09|29042.09|29035.02|29035.02|0
1643732900000|2022-02-01 16:28:20|29035.02|29035.02|29035.02|29035.02|29035.02|29035.02|29035.02|29035.02|0
1643732910000|2022-02-01 16:28:30|29042.09|29042.09|29038.55|29038.55|29042.09|29042.09|29038.55|29038.55|0
1643732920000|2022-02-01 16:28:40|29037.95|29037.95|29034.01|29034.01|29037.95|29037.95|29034.01|29034.01|0
1643732940000|2022-02-01 16:29:00|29033.41|29033.41|29025.93|29025.93|29043.6|29043.6|29025.93|29025.93|0
1643732950000|2022-02-01 16:29:10|29022.39|29022.39|29007.17|29007.17|29022.39|29022.39|29007.17|29007.17|0
1643732960000|2022-02-01 16:29:20|29010.7|29010.7|29003.63|29003.63|29010.7|29010.7|28996.15|28996.15|0
1643732970000|2022-02-01 16:29:30|29004.23|29004.23|29018.97|29018.97|29018.97|29018.97|29004.23|29004.23|0
1643732980000|2022-02-01 16:29:40|29017.77|29017.77|29014.12|29014.12|29017.77|29017.77|29010.7|29010.7|0
1643732990000|2022-02-01 16:29:50|29014.53|29014.53|29007.8|29007.8|29014.53|29014.53|28997.19|28997.19|0
1643789700000|2022-02-02 08:15:00|29297.62|29297.62|29295.29|29295.29|29305.89|29305.89|29295.29|29295.29|0
1643789710000|2022-02-02 08:15:10|29288.22|29288.22|29288.22|29288.22|29288.22|29288.22|29288.22|29288.22|0
1643789750000|2022-02-02 08:15:50|29291.75|29291.75|29291.75|29291.75|29291.75|29291.75|29291.75|29291.75|0
1643789760000|2022-02-02 08:16:00|29293.2|29293.2|29293.2|29293.2|29293.2|29293.2|29293.2|29293.2|0
1643789770000|2022-02-02 08:16:10|29314.41|29314.41|29318.55|29318.55|29318.55|29318.55|29314.41|29314.41|0
1643789780000|2022-02-02 08:16:20|29315.01|29315.01|29315.01|29315.01|29315.01|29315.01|29315.01|29315.01|0
1643789800000|2022-02-02 08:16:40|29311.48|29311.48|29315.01|29315.01|29315.01|29315.01|29304.41|29304.41|0
1643789810000|2022-02-02 08:16:50|29318.55|29318.55|29318.55|29318.55|29318.55|29318.55|29318.55|29318.55|0
1643789820000|2022-02-02 08:17:00|29319.15|29319.15|29318.55|29318.55|29319.75|29319.75|29318.55|29318.55|0
1643789830000|2022-02-02 08:17:10|29307.95|29307.95|29307.95|29307.95|29307.95|29307.95|29307.95|29307.95|0
1643789860000|2022-02-02 08:17:40|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|29311.48|0
1643789870000|2022-02-02 08:17:50|29318.55|29318.55|29307.95|29307.95|29318.55|29318.55|29307.95|29307.95|0
1643789910000|2022-02-02 08:18:30|29307.54|29307.54|29307.13|29307.13|29307.54|29307.54|29307.13|29307.13|0
1643789920000|2022-02-02 08:18:40|29306.72|29306.72|29307.13|29307.13|29307.13|29307.13|29306.72|29306.72|0
1643789930000|2022-02-02 08:18:50|29303.59|29303.59|29296.52|29296.52|29303.59|29303.59|29289.45|29289.45|0
1643789940000|2022-02-02 08:19:00|29314.2|29314.2|29324.8|29324.8|29324.8|29324.8|29307.13|29307.13|0
1643789950000|2022-02-02 08:19:10|29317.73|29317.73|29317.73|29317.73|29317.73|29317.73|29317.73|29317.73|0
1643789960000|2022-02-02 08:19:20|29324.8|29324.8|29324.8|29324.8|29324.8|29324.8|29324.8|29324.8|0
1643789970000|2022-02-02 08:19:30|29314.2|29314.2|29324.8|29324.8|29324.8|29324.8|29314.2|29314.2|0
1643789980000|2022-02-02 08:19:40|29314.2|29314.2|29314.2|29314.2|29314.2|29314.2|29314.2|29314.2|0
1643790000000|2022-02-02 08:20:00|29307.13|29307.13|29312.99|29312.99|29312.99|29312.99|29305.32|29305.32|0
1643790010000|2022-02-02 08:20:10|29305.92|29305.92|29305.92|29305.92|29305.92|29305.92|29305.92|29305.92|0
1643790020000|2022-02-02 08:20:20|29316.53|29316.53|29316.53|29316.53|29316.53|29316.53|29316.53|29316.53|0
1643790030000|2022-02-02 08:20:30|29315.71|29315.71|29308.64|29308.64|29315.71|29315.71|29308.64|29308.64|0
1643790060000|2022-02-02 08:21:00|29322.78|29322.78|29322.78|29322.78|29322.78|29322.78|29322.78|29322.78|0
1643790070000|2022-02-02 08:21:10|29326.31|29326.31|29326.31|29326.31|29326.31|29326.31|29326.31|29326.31|0
1643790080000|2022-02-02 08:21:20|29329.85|29329.85|29336.92|29336.92|29336.92|29336.92|29329.85|29329.85|0
1643790090000|2022-02-02 08:21:30|29326.31|29326.31|29328.53|29328.53|29328.53|29328.53|29326.31|29326.31|0
1643790100000|2022-02-02 08:21:40|29328.12|29328.12|29327.71|29327.71|29328.12|29328.12|29327.71|29327.71|0
1643790110000|2022-02-02 08:21:50|29327.95|29327.95|29327.95|29327.95|29327.95|29327.95|29327.95|29327.95|0
1643790120000|2022-02-02 08:22:00|29328.55|29328.55|29330.95|29330.95|29330.95|29330.95|29328.55|29328.55|0
1643790140000|2022-02-02 08:22:20|29334.49|29334.49|29334.49|29334.49|29334.49|29334.49|29334.49|29334.49|0
1643790180000|2022-02-02 08:23:00|29336.29|29336.29|29339.82|29339.82|29346.89|29346.89|29336.29|29336.29|0
1643790200000|2022-02-02 08:23:20|29339|29339|29339|29339|29339|29339|29339|29339|0
1643790230000|2022-02-02 08:23:50|29335.47|29335.47|29321.33|29321.33|29335.47|29335.47|29321.33|29321.33|0
1643790240000|2022-02-02 08:24:00|29320.73|29320.73|29313.66|29313.66|29320.73|29320.73|29310.12|29310.12|0
1643790250000|2022-02-02 08:24:10|29310.12|29310.12|29310.12|29310.12|29310.12|29310.12|29310.12|29310.12|0
1643790260000|2022-02-02 08:24:20|29310.53|29310.53|29317.19|29317.19|29317.19|29317.19|29310.12|29310.12|0
1643790270000|2022-02-02 08:24:30|29313.66|29313.66|29313.66|29313.66|29313.66|29313.66|29313.66|29313.66|0
1643790280000|2022-02-02 08:24:40|29320.73|29320.73|29311.37|29311.37|29320.73|29320.73|29311.37|29311.37|0
1643790300000|2022-02-02 08:25:00|29314.91|29314.91|29325.51|29325.51|29325.51|29325.51|29314.91|29314.91|0
1643790310000|2022-02-02 08:25:10|29321.98|29321.98|29334.63|29334.63|29334.63|29334.63|29321.98|29321.98|0
1643790340000|2022-02-02 08:25:40|29338.17|29338.17|29338.17|29338.17|29338.17|29338.17|29338.17|29338.17|0
1643790350000|2022-02-02 08:25:50|29337.57|29337.57|29337.57|29337.57|29337.57|29337.57|29337.57|29337.57|0
1643790360000|2022-02-02 08:26:00|29341.1|29341.1|29334.03|29334.03|29344.64|29344.64|29334.03|29334.03|0
1643790370000|2022-02-02 08:26:10|29332.83|29332.83|29332.83|29332.83|29332.83|29332.83|29332.83|29332.83|0
1643790400000|2022-02-02 08:26:40|29334.63|29334.63|29355.84|29355.84|29355.84|29355.84|29334.63|29334.63|0
1643790410000|2022-02-02 08:26:50|29348.77|29348.77|29345.24|29345.24|29348.77|29348.77|29345.24|29345.24|0
1643790420000|2022-02-02 08:27:00|29338.17|29338.17|29338.17|29338.17|29338.17|29338.17|29338.17|29338.17|0
1643790430000|2022-02-02 08:27:10|29334.63|29334.63|29338.17|29338.17|29338.17|29338.17|29334.63|29334.63|0
1643790480000|2022-02-02 08:28:00|29341.7|29341.7|29341.7|29341.7|29341.7|29341.7|29341.7|29341.7|0
1643790490000|2022-02-02 08:28:10|29334.63|29334.63|29334.63|29334.63|29334.63|29334.63|29334.63|29334.63|0
1643790500000|2022-02-02 08:28:20|29338.17|29338.17|29338.17|29338.17|29338.17|29338.17|29338.17|29338.17|0
1643790510000|2022-02-02 08:28:30|29337.76|29337.76|29337.76|29337.76|29337.76|29337.76|29337.76|29337.76|0
1643790540000|2022-02-02 08:29:00|29334.22|29334.22|29338.17|29338.17|29338.17|29338.17|29334.22|29334.22|0
1643790550000|2022-02-02 08:29:10|29331.1|29331.1|29331.1|29331.1|29331.1|29331.1|29331.1|29331.1|0
1643790570000|2022-02-02 08:29:30|29334.63|29334.63|29334.63|29334.63|29334.63|29334.63|29334.63|29334.63|0
1643790580000|2022-02-02 08:29:40|29331.1|29331.1|29331.1|29331.1|29331.1|29331.1|29331.1|29331.1|0
1643790610000|2022-02-02 08:30:10|29327.56|29327.56|29319.41|29319.41|29327.56|29327.56|29319.41|29319.41|0
1643790630000|2022-02-02 08:30:30|29330.01|29330.01|29322.94|29322.94|29330.01|29330.01|29322.94|29322.94|0
1643790650000|2022-02-02 08:30:50|29326.48|29326.48|29326.48|29326.48|29326.48|29326.48|29326.48|29326.48|0
1643790660000|2022-02-02 08:31:00|29325.88|29325.88|29322.34|29322.34|29325.88|29325.88|29322.34|29322.34|0
1643790700000|2022-02-02 08:31:40|29324.14|29324.14|29341.82|29341.82|29341.82|29341.82|29324.14|29324.14|0
1643790710000|2022-02-02 08:31:50|29341.22|29341.22|29323.54|29323.54|29341.22|29341.22|29323.54|29323.54|0
1643790740000|2022-02-02 08:32:20|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|29334.15|0
1643790760000|2022-02-02 08:32:40|29327.08|29327.08|29334.15|29334.15|29334.15|29334.15|29327.08|29327.08|0
1643790780000|2022-02-02 08:33:00|29327.08|29327.08|29312.94|29312.94|29327.08|29327.08|29312.94|29312.94|0
1643790790000|2022-02-02 08:33:10|29316.47|29316.47|29317.67|29317.67|29317.67|29317.67|29316.47|29316.47|0
1643790810000|2022-02-02 08:33:30|29321.21|29321.21|29321.21|29321.21|29321.21|29321.21|29321.21|29321.21|0
1643790850000|2022-02-02 08:34:10|29324.74|29324.74|29324.74|29324.74|29324.74|29324.74|29324.74|29324.74|0
1643790870000|2022-02-02 08:34:30|29328.28|29328.28|29328.69|29328.69|29328.69|29328.69|29328.28|29328.28|0
1643790880000|2022-02-02 08:34:40|29329.51|29329.51|29333.04|29333.04|29333.04|29333.04|29329.51|29329.51|0
1643790890000|2022-02-02 08:34:50|29329.51|29329.51|29329.51|29329.51|29329.51|29329.51|29329.51|29329.51|0
1643790940000|2022-02-02 08:35:40|29328.28|29328.28|29328.28|29328.28|29328.28|29328.28|29317.67|29317.67|0
1643790950000|2022-02-02 08:35:50|29327.87|29327.87|29327.87|29327.87|29327.87|29327.87|29327.87|29327.87|0
1643790960000|2022-02-02 08:36:00|29324.33|29324.33|29319.6|29319.6|29324.33|29324.33|29319.6|29319.6|0
1643790970000|2022-02-02 08:36:10|29323.13|29323.13|29326.67|29326.67|29326.67|29326.67|29323.13|29323.13|0
1643790990000|2022-02-02 08:36:30|29323.13|29323.13|29323.13|29323.13|29323.13|29323.13|29323.13|29323.13|0
1643791000000|2022-02-02 08:36:40|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|29322.89|0
1643791010000|2022-02-02 08:36:50|29319.96|29319.96|29319.96|29319.96|29319.96|29319.96|29319.96|29319.96|0
1643791020000|2022-02-02 08:37:00|29318.76|29318.76|29318.35|29318.35|29318.76|29318.76|29318.35|29318.35|0
1643791030000|2022-02-02 08:37:10|29321.88|29321.88|29321.88|29321.88|29321.88|29321.88|29321.88|29321.88|0
1643791060000|2022-02-02 08:37:40|29328.95|29328.95|29328.95|29328.95|29328.95|29328.95|29328.95|29328.95|0
1643791070000|2022-02-02 08:37:50|29330.15|29330.15|29333.09|29333.09|29334.29|29334.29|29330.15|29330.15|0
1643791100000|2022-02-02 08:38:20|29318.95|29318.95|29315.6|29315.6|29318.95|29318.95|29315.41|29315.41|0
1643791130000|2022-02-02 08:38:50|29312.07|29312.07|29312.07|29312.07|29312.07|29312.07|29312.07|29312.07|0
1643791140000|2022-02-02 08:39:00|29319.14|29319.14|29326.62|29326.62|29326.62|29326.62|29319.14|29319.14|0
1643791160000|2022-02-02 08:39:20|29323.08|29323.08|29323.08|29323.08|29323.08|29323.08|29323.08|29323.08|0
1643791180000|2022-02-02 08:39:40|29326.62|29326.62|29326.62|29326.62|29326.62|29326.62|29326.62|29326.62|0
1643791190000|2022-02-02 08:39:50|29315.41|29315.41|29315.41|29315.41|29315.41|29315.41|29315.41|29315.41|0
1643791210000|2022-02-02 08:40:10|29318.95|29318.95|29318.95|29318.95|29318.95|29318.95|29318.95|29318.95|0
1643791220000|2022-02-02 08:40:20|29304.81|29304.81|29304.81|29304.81|29304.81|29304.81|29304.81|29304.81|0
1643791250000|2022-02-02 08:40:50|29315.41|29315.41|29315.41|29315.41|29315.41|29315.41|29315.41|29315.41|0
1643791270000|2022-02-02 08:41:10|29315.82|29315.82|29315.82|29315.82|29315.82|29315.82|29315.82|29315.82|0
1643791350000|2022-02-02 08:42:30|29326.43|29326.43|29327.63|29327.63|29327.63|29327.63|29326.43|29326.43|0
1643791370000|2022-02-02 08:42:50|29327.22|29327.22|29327.22|29327.22|29327.22|29327.22|29327.22|29327.22|0
1643791380000|2022-02-02 08:43:00|29328.42|29328.42|29328.42|29328.42|29328.42|29328.42|29328.42|29328.42|0
1643791400000|2022-02-02 08:43:20|29328.9|29328.9|29328.9|29328.9|29328.9|29328.9|29328.9|29328.9|0
1643791410000|2022-02-02 08:43:30|29332.44|29332.44|29332.44|29332.44|29332.44|29332.44|29332.44|29332.44|0
1643791420000|2022-02-02 08:43:40|29331.84|29331.84|29331.84|29331.84|29331.84|29331.84|29331.84|29331.84|0
1643791440000|2022-02-02 08:44:00|29328.3|29328.3|29328.3|29328.3|29328.3|29328.3|29328.3|29328.3|0
1643791450000|2022-02-02 08:44:10|29321.23|29321.23|29320.82|29320.82|29321.23|29321.23|29320.82|29320.82|0
1643791460000|2022-02-02 08:44:20|29324.36|29324.36|29324.36|29324.36|29324.36|29324.36|29324.36|29324.36|0
1643791480000|2022-02-02 08:44:40|29320.82|29320.82|29327.89|29327.89|29327.89|29327.89|29320.82|29320.82|0
1643791500000|2022-02-02 08:45:00|29320.82|29320.82|29320.82|29320.82|29320.82|29320.82|29320.82|29320.82|0
1643791550000|2022-02-02 08:45:50|29321.23|29321.23|29328.3|29328.3|29328.3|29328.3|29321.23|29321.23|0
1643791570000|2022-02-02 08:46:10|29321.23|29321.23|29320.03|29320.03|29321.23|29321.23|29320.03|29320.03|0
1643791620000|2022-02-02 08:47:00|29320.63|29320.63|29320.63|29320.63|29320.63|29320.63|29320.63|29320.63|0
1643791630000|2022-02-02 08:47:10|29321.23|29321.23|29321.23|29321.23|29321.23|29321.23|29321.23|29321.23|0
1643791680000|2022-02-02 08:48:00|29320.03|29320.03|29320.03|29320.03|29320.03|29320.03|29320.03|29320.03|0
1643791710000|2022-02-02 08:48:30|29319.62|29319.62|29320.03|29320.03|29320.03|29320.03|29319.62|29319.62|0
1643791780000|2022-02-02 08:49:40|29298.82|29298.82|29298.82|29298.82|29298.82|29298.82|29298.82|29298.82|0
1643791800000|2022-02-02 08:50:00|29298.41|29298.41|29305.48|29305.48|29305.48|29305.48|29298.41|29298.41|0
1643791830000|2022-02-02 08:50:30|29319.62|29319.62|29319.62|29319.62|29319.62|29319.62|29319.62|29319.62|0
1643791840000|2022-02-02 08:50:40|29320.82|29320.82|29319.62|29319.62|29320.82|29320.82|29319.62|29319.62|0
1643791860000|2022-02-02 08:51:00|29320.22|29320.22|29320.22|29320.22|29320.22|29320.22|29320.22|29320.22|0
1643791880000|2022-02-02 08:51:20|29309.62|29309.62|29309.62|29309.62|29309.62|29309.62|29309.62|29309.62|0
1643791890000|2022-02-02 08:51:30|29306.08|29306.08|29306.08|29306.08|29306.08|29306.08|29306.08|29306.08|0
1643791950000|2022-02-02 08:52:30|29313.15|29313.15|29313.15|29313.15|29313.15|29313.15|29313.15|29313.15|0
1643791960000|2022-02-02 08:52:40|29316.69|29316.69|29316.69|29316.69|29316.69|29316.69|29316.69|29316.69|0
1643792010000|2022-02-02 08:53:30|29323.76|29323.76|29323.76|29323.76|29323.76|29323.76|29323.76|29323.76|0
1643792030000|2022-02-02 08:53:50|29327.29|29327.29|29327.29|29327.29|29327.29|29327.29|29327.29|29327.29|0
1643792040000|2022-02-02 08:54:00|29323.76|29323.76|29320.22|29320.22|29323.76|29323.76|29320.22|29320.22|0
1643792050000|2022-02-02 08:54:10|29323.76|29323.76|29324.96|29324.96|29324.96|29324.96|29323.76|29323.76|0
1643792060000|2022-02-02 08:54:20|29328.49|29328.49|29321.42|29321.42|29328.49|29328.49|29321.42|29321.42|0
1643792080000|2022-02-02 08:54:40|29324.96|29324.96|29324.96|29324.96|29324.96|29324.96|29324.96|29324.96|0
1643792110000|2022-02-02 08:55:10|29325.2|29325.2|29332.27|29332.27|29332.27|29332.27|29325.2|29325.2|0
1643792140000|2022-02-02 08:55:40|29339.34|29339.34|29335.81|29335.81|29339.34|29339.34|29335.81|29335.81|0
1643792150000|2022-02-02 08:55:50|29332.27|29332.27|29332.27|29332.27|29332.27|29332.27|29332.27|29332.27|0
1643792160000|2022-02-02 08:56:00|29325.2|29325.2|29325.2|29325.2|29325.2|29325.2|29325.2|29325.2|0
1643792220000|2022-02-02 08:57:00|29332.27|29332.27|29332.27|29332.27|29332.27|29332.27|29332.27|29332.27|0
1643792240000|2022-02-02 08:57:20|29325.2|29325.2|29325.2|29325.2|29325.2|29325.2|29325.2|29325.2|0
1643792250000|2022-02-02 08:57:30|29324.79|29324.79|29332.27|29332.27|29332.27|29332.27|29324.79|29324.79|0
1643792270000|2022-02-02 08:57:50|29335.81|29335.81|29335.81|29335.81|29335.81|29335.81|29335.81|29335.81|0
1643792280000|2022-02-02 08:58:00|29336.41|29336.41|29335.2|29335.2|29336.41|29336.41|29335.2|29335.2|0
1643792290000|2022-02-02 08:58:10|29334.6|29334.6|29334.6|29334.6|29334.6|29334.6|29334.6|29334.6|0
1643792300000|2022-02-02 08:58:20|29327.53|29327.53|29338.14|29338.14|29338.14|29338.14|29327.53|29327.53|0
1643792330000|2022-02-02 08:58:50|29338.55|29338.55|29338.55|29338.55|29338.55|29338.55|29338.55|29338.55|0
1643792340000|2022-02-02 08:59:00|29339.75|29339.75|29339.75|29339.75|29339.75|29339.75|29339.75|29339.75|0
1643792350000|2022-02-02 08:59:10|29329.15|29329.15|29329.15|29329.15|29329.15|29329.15|29329.15|29329.15|0
1643792440000|2022-02-02 09:00:40|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|0
1643792500000|2022-02-02 09:01:40|29322.08|29322.08|29322.08|29322.08|29322.08|29322.08|29322.08|29322.08|0
1643792520000|2022-02-02 09:02:00|29325.61|29325.61|29329.15|29329.15|29329.15|29329.15|29325.61|29325.61|0
1643792530000|2022-02-02 09:02:10|29336.22|29336.22|29336.22|29336.22|29336.22|29336.22|29336.22|29336.22|0
1643792550000|2022-02-02 09:02:30|29339.75|29339.75|29339.75|29339.75|29339.75|29339.75|29339.75|29339.75|0
1643792580000|2022-02-02 09:03:00|29343.29|29343.29|29339.75|29339.75|29343.29|29343.29|29339.75|29339.75|0
1643792590000|2022-02-02 09:03:10|29343.29|29343.29|29350.35|29350.35|29350.35|29350.35|29343.29|29343.29|0
1643792610000|2022-02-02 09:03:30|29353.89|29353.89|29353.89|29353.89|29353.89|29353.89|29353.89|29353.89|0
1643792640000|2022-02-02 09:04:00|29354.37|29354.37|29354.37|29354.37|29354.37|29354.37|29354.37|29354.37|0
1643792670000|2022-02-02 09:04:30|29350.84|29350.84|29350.84|29350.84|29350.84|29350.84|29350.84|29350.84|0
1643792690000|2022-02-02 09:04:50|29343.77|29343.77|29361.44|29361.44|29361.44|29361.44|29343.77|29343.77|0
1643792700000|2022-02-02 09:05:00|29362.65|29362.65|29364.45|29364.45|29365.05|29365.05|29360.91|29360.91|0
1643792710000|2022-02-02 09:05:10|29363.85|29363.85|29363.85|29363.85|29363.85|29363.85|29363.85|29363.85|0
1643792720000|2022-02-02 09:05:20|29364.26|29364.26|29364.26|29364.26|29364.26|29364.26|29364.26|29364.26|0
1643792730000|2022-02-02 09:05:30|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|29378.4|0
1643792740000|2022-02-02 09:05:40|29374.86|29374.86|29378.81|29378.81|29378.81|29378.81|29374.86|29374.86|0
1643792770000|2022-02-02 09:06:10|29382.34|29382.34|29389.41|29389.41|29389.41|29389.41|29382.34|29382.34|0
1643792790000|2022-02-02 09:06:30|29392.95|29392.95|29392.95|29392.95|29396.48|29396.48|29392.95|29392.95|0
1643792800000|2022-02-02 09:06:40|29407.09|29407.09|29417.69|29417.69|29417.69|29417.69|29407.09|29407.09|0
1643792810000|2022-02-02 09:06:50|29403.55|29403.55|29396.48|29396.48|29403.55|29403.55|29396.48|29396.48|0
1643792830000|2022-02-02 09:07:10|29385.88|29385.88|29385.88|29385.88|29385.88|29385.88|29385.88|29385.88|0
1643792850000|2022-02-02 09:07:30|29387.08|29387.08|29386.48|29386.48|29387.08|29387.08|29386.48|29386.48|0
1643792860000|2022-02-02 09:07:40|29387.2|29387.2|29387.2|29387.2|29387.2|29387.2|29387.2|29387.2|0
1643792880000|2022-02-02 09:08:00|29373.06|29373.06|29373.06|29373.06|29373.06|29373.06|29373.06|29373.06|0
1643792890000|2022-02-02 09:08:10|29376.6|29376.6|29376.6|29376.6|29376.6|29376.6|29376.6|29376.6|0
1643792910000|2022-02-02 09:08:30|29383.67|29383.67|29383.67|29383.67|29383.67|29383.67|29383.67|29383.67|0
1643792920000|2022-02-02 09:08:40|29384.87|29384.87|29384.87|29384.87|29384.87|29384.87|29384.87|29384.87|0
1643792930000|2022-02-02 09:08:50|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|0
1643792990000|2022-02-02 09:09:50|29373.66|29373.66|29373.66|29373.66|29373.66|29373.66|29373.66|29373.66|0
1643793020000|2022-02-02 09:10:20|29373.25|29373.25|29373.25|29373.25|29373.25|29373.25|29373.25|29373.25|0
1643793030000|2022-02-02 09:10:30|29373.66|29373.66|29373.66|29373.66|29373.66|29373.66|29373.66|29373.66|0
1643793050000|2022-02-02 09:10:50|29380.73|29380.73|29379.53|29379.53|29380.73|29380.73|29379.53|29379.53|0
1643793060000|2022-02-02 09:11:00|29376|29376|29371.86|29371.86|29376|29376|29371.86|29371.86|0
1643793080000|2022-02-02 09:11:20|29371.45|29371.45|29371.45|29371.45|29371.45|29371.45|29371.45|29371.45|0
1643793090000|2022-02-02 09:11:30|29371.04|29371.04|29371.04|29371.04|29371.04|29371.04|29371.04|29371.04|0
1643793130000|2022-02-02 09:12:10|29339.23|29339.23|29326.94|29326.94|29339.23|29339.23|29326.94|29326.94|0
1643793140000|2022-02-02 09:12:20|29326.34|29326.34|29326.34|29326.34|29326.34|29326.34|29326.34|29326.34|0
1643793150000|2022-02-02 09:12:30|29329.87|29329.87|29326.34|29326.34|29329.87|29329.87|29322.8|29322.8|0
1643793170000|2022-02-02 09:12:50|29336.94|29336.94|29336.94|29336.94|29336.94|29336.94|29336.94|29336.94|0
1643793180000|2022-02-02 09:13:00|29337.54|29337.54|29337.54|29337.54|29337.54|29337.54|29337.54|29337.54|0
1643793200000|2022-02-02 09:13:20|29344.61|29344.61|29344.61|29344.61|29344.61|29344.61|29344.61|29344.61|0
1643793210000|2022-02-02 09:13:30|29344.2|29344.2|29344.2|29344.2|29344.2|29344.2|29344.2|29344.2|0
1643793230000|2022-02-02 09:13:50|29351.27|29351.27|29347.74|29347.74|29351.27|29351.27|29347.74|29347.74|0
1643793290000|2022-02-02 09:14:50|29347.14|29347.14|29347.14|29347.14|29347.14|29347.14|29347.14|29347.14|0
1643793310000|2022-02-02 09:15:10|29350.67|29350.67|29354.21|29354.21|29354.21|29354.21|29350.67|29350.67|0
1643793320000|2022-02-02 09:15:20|29357.74|29357.74|29357.74|29357.74|29357.74|29357.74|29357.74|29357.74|0
1643793330000|2022-02-02 09:15:30|29354.21|29354.21|29354.21|29354.21|29354.21|29354.21|29354.21|29354.21|0
1643793340000|2022-02-02 09:15:40|29355.41|29355.41|29356.61|29356.61|29356.61|29356.61|29355.41|29355.41|0
1643793400000|2022-02-02 09:16:40|29360.14|29360.14|29360.14|29360.14|29360.14|29360.14|29353.07|29353.07|0
1643793410000|2022-02-02 09:16:50|29361.35|29361.35|29361.35|29361.35|29361.35|29361.35|29361.35|29361.35|0
1643793420000|2022-02-02 09:17:00|29361.76|29361.76|29361.76|29361.76|29361.76|29361.76|29361.76|29361.76|0
1643793430000|2022-02-02 09:17:10|29358.22|29358.22|29358.22|29358.22|29358.22|29358.22|29358.22|29358.22|0
1643793450000|2022-02-02 09:17:30|29351.15|29351.15|29358.22|29358.22|29358.22|29358.22|29351.15|29351.15|0
1643793460000|2022-02-02 09:17:40|29365.29|29365.29|29365.29|29365.29|29365.29|29365.29|29365.29|29365.29|0
1643793470000|2022-02-02 09:17:50|29368.83|29368.83|29362.96|29362.96|29368.83|29368.83|29361.76|29361.76|0
1643793480000|2022-02-02 09:18:00|29363.56|29363.56|29363.56|29363.56|29363.56|29363.56|29363.56|29363.56|0
1643793490000|2022-02-02 09:18:10|29364.16|29364.16|29368.29|29368.29|29368.29|29368.29|29364.16|29364.16|0
1643793500000|2022-02-02 09:18:20|29368.9|29368.9|29368.9|29368.9|29368.9|29368.9|29368.9|29368.9|0
1643793520000|2022-02-02 09:18:40|29354.76|29354.76|29354.76|29354.76|29354.76|29354.76|29354.76|29354.76|0
1643793530000|2022-02-02 09:18:50|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|29355.36|0
1643793540000|2022-02-02 09:19:00|29354.16|29354.16|29361.23|29361.23|29361.23|29361.23|29354.16|29354.16|0
1643793550000|2022-02-02 09:19:10|29361.71|29361.71|29361.71|29361.71|29361.71|29361.71|29361.71|29361.71|0
1643793580000|2022-02-02 09:19:40|29347.57|29347.57|29340.5|29340.5|29347.57|29347.57|29340.5|29340.5|0
1643793670000|2022-02-02 09:21:10|29329.9|29329.9|29329.9|29329.9|29329.9|29329.9|29329.9|29329.9|0
1643793680000|2022-02-02 09:21:20|29344.03|29344.03|29344.03|29344.03|29344.03|29344.03|29344.03|29344.03|0
1643793720000|2022-02-02 09:22:00|29342.23|29342.23|29342.23|29342.23|29342.23|29342.23|29342.23|29342.23|0
1643793750000|2022-02-02 09:22:30|29338.7|29338.7|29338.7|29338.7|29338.7|29338.7|29338.7|29338.7|0
1643793780000|2022-02-02 09:23:00|29331.63|29331.63|29331.63|29331.63|29331.63|29331.63|29331.63|29331.63|0
1643793790000|2022-02-02 09:23:10|29321.02|29321.02|29321.02|29321.02|29321.02|29321.02|29321.02|29321.02|0
1643793800000|2022-02-02 09:23:20|29320.42|29320.42|29323.55|29323.55|29323.55|29323.55|29312.94|29312.94|0
1643793820000|2022-02-02 09:23:40|29324.15|29324.15|29324.15|29324.15|29324.15|29324.15|29324.15|29324.15|0
1643793830000|2022-02-02 09:23:50|29331.22|29331.22|29331.22|29331.22|29331.22|29331.22|29331.22|29331.22|0
1643793840000|2022-02-02 09:24:00|29334.75|29334.75|29334.75|29334.75|29341.82|29341.82|29334.75|29334.75|0
1643793880000|2022-02-02 09:24:40|29335.95|29335.95|29335.95|29335.95|29335.95|29335.95|29335.95|29335.95|0
1643793900000|2022-02-02 09:25:00|29346.56|29346.56|29345.96|29345.96|29346.56|29346.56|29345.96|29345.96|0
1643793920000|2022-02-02 09:25:20|29338.89|29338.89|29338.89|29338.89|29338.89|29338.89|29338.89|29338.89|0
1643793930000|2022-02-02 09:25:30|29342.42|29342.42|29345.96|29345.96|29345.96|29345.96|29342.42|29342.42|0
1643793970000|2022-02-02 09:26:10|29353.03|29353.03|29353.03|29353.03|29353.03|29353.03|29353.03|29353.03|0
1643793980000|2022-02-02 09:26:20|29353.63|29353.63|29353.63|29353.63|29353.63|29353.63|29353.63|29353.63|0
1643793990000|2022-02-02 09:26:30|29346.56|29346.56|29353.63|29353.63|29353.63|29353.63|29346.56|29346.56|0
1643794000000|2022-02-02 09:26:40|29346.56|29346.56|29346.56|29346.56|29346.56|29346.56|29346.56|29346.56|0
1643794010000|2022-02-02 09:26:50|29353.63|29353.63|29354.04|29354.04|29354.04|29354.04|29353.63|29353.63|0
1643794050000|2022-02-02 09:27:30|29355.24|29355.24|29355.24|29355.24|29355.24|29355.24|29355.24|29355.24|0
1643794060000|2022-02-02 09:27:40|29358.78|29358.78|29360.8|29360.8|29360.8|29360.8|29358.78|29358.78|0
1643794070000|2022-02-02 09:27:50|29364.33|29364.33|29364.33|29364.33|29364.33|29364.33|29364.33|29364.33|0
1643794080000|2022-02-02 09:28:00|29363.13|29363.13|29362.53|29362.53|29363.13|29363.13|29362.53|29362.53|0
1643794100000|2022-02-02 09:28:20|29369.6|29369.6|29369.6|29369.6|29369.6|29369.6|29369.6|29369.6|0
1643794150000|2022-02-02 09:29:10|29366.06|29366.06|29362.12|29362.12|29366.06|29366.06|29362.12|29362.12|0
1643794170000|2022-02-02 09:29:30|29362.72|29362.72|29362.72|29362.72|29362.72|29362.72|29362.72|29362.72|0
1643794210000|2022-02-02 09:30:10|29361.99|29361.99|29361.99|29361.99|29361.99|29361.99|29361.99|29361.99|0
1643794260000|2022-02-02 09:31:00|29358.46|29358.46|29365.53|29365.53|29365.53|29365.53|29358.46|29358.46|0
1643794310000|2022-02-02 09:31:50|29369.06|29369.06|29365.53|29365.53|29369.06|29369.06|29365.53|29365.53|0
1643794370000|2022-02-02 09:32:50|29363.73|29363.73|29361.92|29361.92|29363.73|29363.73|29358.39|29358.39|0
1643794380000|2022-02-02 09:33:00|29365.46|29365.46|29366.66|29366.66|29366.66|29366.66|29365.46|29365.46|0
1643794440000|2022-02-02 09:34:00|29367.07|29367.07|29367.07|29367.07|29367.07|29367.07|29367.07|29367.07|0
1643794450000|2022-02-02 09:34:10|29367.48|29367.48|29367.48|29367.48|29367.48|29367.48|29367.48|29367.48|0
1643794460000|2022-02-02 09:34:20|29368.08|29368.08|29368.08|29368.08|29368.08|29368.08|29368.08|29368.08|0
1643794490000|2022-02-02 09:34:50|29371.62|29371.62|29371.01|29371.01|29371.62|29371.62|29371.01|29371.01|0
1643794500000|2022-02-02 09:35:00|29367.48|29367.48|29367.48|29367.48|29367.48|29367.48|29367.48|29367.48|0
1643794520000|2022-02-02 09:35:20|29360.41|29360.41|29352.14|29352.14|29360.41|29360.41|29352.14|29352.14|0
1643794540000|2022-02-02 09:35:40|29351.73|29351.73|29351.73|29351.73|29351.73|29351.73|29351.73|29351.73|0
1643794560000|2022-02-02 09:36:00|29350.53|29350.53|29350.53|29350.53|29350.53|29350.53|29350.53|29350.53|0
1643794570000|2022-02-02 09:36:10|29354.06|29354.06|29354.25|29354.25|29354.25|29354.25|29353.65|29353.65|0
1643794620000|2022-02-02 09:37:00|29347.18|29347.18|29343.65|29343.65|29347.18|29347.18|29343.65|29343.65|0
1643794630000|2022-02-02 09:37:10|29350.72|29350.72|29350.72|29350.72|29350.72|29350.72|29350.72|29350.72|0
1643794680000|2022-02-02 09:38:00|29351.2|29351.2|29351.2|29351.2|29354.74|29354.74|29351.2|29351.2|0
1643794700000|2022-02-02 09:38:20|29354.74|29354.74|29354.74|29354.74|29354.74|29354.74|29354.74|29354.74|0
1643794710000|2022-02-02 09:38:30|29354.33|29354.33|29354.33|29354.33|29354.33|29354.33|29354.33|29354.33|0
1643794730000|2022-02-02 09:38:50|29343.72|29343.72|29343.72|29343.72|29343.72|29343.72|29343.72|29343.72|0
1643794740000|2022-02-02 09:39:00|29344.13|29344.13|29344.13|29344.13|29344.13|29344.13|29344.13|29344.13|0
1643794770000|2022-02-02 09:39:30|29354.74|29354.74|29351.2|29351.2|29354.74|29354.74|29351.2|29351.2|0
1643794780000|2022-02-02 09:39:40|29351.8|29351.8|29351.8|29351.8|29351.8|29351.8|29351.8|29351.8|0
1643794800000|2022-02-02 09:40:00|29358.87|29358.87|29358.87|29358.87|29358.87|29358.87|29358.87|29358.87|0
1643794820000|2022-02-02 09:40:20|29351.8|29351.8|29351.8|29351.8|29351.8|29351.8|29351.8|29351.8|0
1643794840000|2022-02-02 09:40:40|29355.34|29355.34|29355.34|29355.34|29355.34|29355.34|29355.34|29355.34|0
1643794850000|2022-02-02 09:40:50|29358.87|29358.87|29358.87|29358.87|29358.87|29358.87|29358.87|29358.87|0
1643794860000|2022-02-02 09:41:00|29355.34|29355.34|29355.34|29355.34|29355.34|29355.34|29355.34|29355.34|0
1643794880000|2022-02-02 09:41:20|29351.8|29351.8|29348.27|29348.27|29351.8|29351.8|29348.27|29348.27|0
1643794890000|2022-02-02 09:41:30|29341.2|29341.2|29341.2|29341.2|29341.2|29341.2|29341.2|29341.2|0
1643794910000|2022-02-02 09:41:50|29344.73|29344.73|29344.73|29344.73|29344.73|29344.73|29344.73|29344.73|0
1643794920000|2022-02-02 09:42:00|29341.2|29341.2|29348.27|29348.27|29348.27|29348.27|29341.2|29341.2|0
1643794940000|2022-02-02 09:42:20|29351.8|29351.8|29351.8|29351.8|29351.8|29351.8|29351.8|29351.8|0
1643794980000|2022-02-02 09:43:00|29353|29353|29353.41|29353.41|29353.41|29353.41|29353|29353|0
1643794990000|2022-02-02 09:43:10|29342.81|29342.81|29342.81|29342.81|29342.81|29342.81|29342.81|29342.81|0
1643795000000|2022-02-02 09:43:20|29344.01|29344.01|29344.01|29344.01|29344.01|29344.01|29344.01|29344.01|0
1643795040000|2022-02-02 09:44:00|29343.77|29343.77|29343.77|29343.77|29343.77|29343.77|29343.77|29343.77|0
1643795090000|2022-02-02 09:44:50|29340.23|29340.23|29340.23|29340.23|29340.23|29340.23|29340.23|29340.23|0
1643795110000|2022-02-02 09:45:10|29347.3|29347.3|29354.37|29354.37|29354.37|29354.37|29347.3|29347.3|0
1643795120000|2022-02-02 09:45:20|29357.91|29357.91|29357.91|29357.91|29357.91|29357.91|29357.91|29357.91|0
1643795160000|2022-02-02 09:46:00|29354.37|29354.37|29364.98|29364.98|29364.98|29364.98|29354.37|29354.37|0
1643795200000|2022-02-02 09:46:40|29363.78|29363.78|29356.71|29356.71|29363.78|29363.78|29356.71|29356.71|0
1643795210000|2022-02-02 09:46:50|29363.78|29363.78|29363.78|29363.78|29363.78|29363.78|29363.78|29363.78|0
1643795240000|2022-02-02 09:47:20|29374.38|29374.38|29374.38|29374.38|29374.38|29374.38|29374.38|29374.38|0
1643795250000|2022-02-02 09:47:30|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|0
1643795270000|2022-02-02 09:47:50|29382.05|29382.05|29389.12|29389.12|29389.12|29389.12|29382.05|29382.05|0
1643795280000|2022-02-02 09:48:00|29378.52|29378.52|29378.52|29378.52|29378.52|29378.52|29378.52|29378.52|0
1643795310000|2022-02-02 09:48:30|29382.05|29382.05|29382.05|29382.05|29382.05|29382.05|29382.05|29382.05|0
1643795320000|2022-02-02 09:48:40|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|0
1643795350000|2022-02-02 09:49:10|29371.45|29371.45|29367.91|29367.91|29371.45|29371.45|29367.91|29367.91|0
1643795370000|2022-02-02 09:49:30|29371.45|29371.45|29374.98|29374.98|29374.98|29374.98|29371.45|29371.45|0
1643795380000|2022-02-02 09:49:40|29378.52|29378.52|29382.05|29382.05|29382.05|29382.05|29378.52|29378.52|0
1643795400000|2022-02-02 09:50:00|29385.59|29385.59|29382.05|29382.05|29385.59|29385.59|29382.05|29382.05|0
1643795440000|2022-02-02 09:50:40|29385.59|29385.59|29382.05|29382.05|29385.59|29385.59|29382.05|29382.05|0
1643795460000|2022-02-02 09:51:00|29385.59|29385.59|29385.59|29385.59|29385.59|29385.59|29385.59|29385.59|0
1643795470000|2022-02-02 09:51:10|29389.12|29389.12|29388.3|29388.3|29389.12|29389.12|29388.3|29388.3|0
1643795480000|2022-02-02 09:51:20|29384.77|29384.77|29377.7|29377.7|29384.77|29384.77|29377.7|29377.7|0
1643795490000|2022-02-02 09:51:30|29374.16|29374.16|29374.16|29374.16|29374.16|29374.16|29374.16|29374.16|0
1643795540000|2022-02-02 09:52:20|29381.23|29381.23|29382.05|29382.05|29382.05|29382.05|29381.23|29381.23|0
1643795550000|2022-02-02 09:52:30|29382.65|29382.65|29382.65|29382.65|29382.65|29382.65|29382.65|29382.65|0
1643795560000|2022-02-02 09:52:40|29386.19|29386.19|29386.19|29386.19|29386.19|29386.19|29386.19|29386.19|0
1643795590000|2022-02-02 09:53:10|29386.79|29386.79|29386.79|29386.79|29386.79|29386.79|29386.79|29386.79|0
1643795600000|2022-02-02 09:53:20|29393.86|29393.86|29397.39|29397.39|29397.39|29397.39|29393.86|29393.86|0
1643795630000|2022-02-02 09:53:50|29393.86|29393.86|29393.26|29393.26|29393.86|29393.86|29393.26|29393.26|0
1643795650000|2022-02-02 09:54:10|29396.79|29396.79|29396.79|29396.79|29396.79|29396.79|29396.79|29396.79|0
1643795680000|2022-02-02 09:54:40|29393.26|29393.26|29393.26|29393.26|29393.26|29393.26|29393.26|29393.26|0
1643795690000|2022-02-02 09:54:50|29396.79|29396.79|29396.79|29396.79|29396.79|29396.79|29396.79|29396.79|0
1643795720000|2022-02-02 09:55:20|29397.99|29397.99|29390.92|29390.92|29397.99|29397.99|29390.92|29390.92|0
1643795750000|2022-02-02 09:55:50|29390.32|29390.32|29390.32|29390.32|29390.32|29390.32|29390.32|29390.32|0
1643795760000|2022-02-02 09:56:00|29386.79|29386.79|29397.99|29397.99|29398.6|29398.6|29386.79|29386.79|0
1643795770000|2022-02-02 09:56:10|29398.6|29398.6|29398.6|29398.6|29398.6|29398.6|29398.6|29398.6|0
1643795790000|2022-02-02 09:56:30|29395.06|29395.06|29395.06|29395.06|29395.06|29395.06|29395.06|29395.06|0
1643795810000|2022-02-02 09:56:50|29391.53|29391.53|29395.06|29395.06|29395.06|29395.06|29391.53|29391.53|0
1643795820000|2022-02-02 09:57:00|29395.66|29395.66|29395.66|29395.66|29395.66|29395.66|29395.66|29395.66|0
1643795840000|2022-02-02 09:57:20|29396.26|29396.26|29396.26|29396.26|29396.26|29396.26|29396.26|29396.26|0
1643795890000|2022-02-02 09:58:10|29403.33|29403.33|29403.33|29403.33|29403.33|29403.33|29403.33|29403.33|0
1643795910000|2022-02-02 09:58:30|29399.8|29399.8|29399.8|29399.8|29399.8|29399.8|29399.8|29399.8|0
1643795940000|2022-02-02 09:59:00|29406.87|29406.87|29406.87|29406.87|29406.87|29406.87|29406.87|29406.87|0
1643795950000|2022-02-02 09:59:10|29407.28|29407.28|29407.28|29407.28|29407.28|29407.28|29407.28|29407.28|0
1643795960000|2022-02-02 09:59:20|29407.88|29407.88|29404.34|29404.34|29407.88|29407.88|29404.34|29404.34|0
1643795970000|2022-02-02 09:59:30|29407.88|29407.88|29411.41|29411.41|29411.41|29411.41|29407.88|29407.88|0
1643796000000|2022-02-02 10:00:00|29404.34|29404.34|29404.34|29404.34|29404.34|29404.34|29404.34|29404.34|0
1643796010000|2022-02-02 10:00:10|29400.81|29400.81|29400.81|29400.81|29400.81|29400.81|29400.81|29400.81|0
1643796030000|2022-02-02 10:00:30|29390.2|29390.2|29390.2|29390.2|29390.2|29390.2|29390.2|29390.2|0
1643796050000|2022-02-02 10:00:50|29389.6|29389.6|29389.6|29389.6|29389.6|29389.6|29389.6|29389.6|0
1643796060000|2022-02-02 10:01:00|29382.53|29382.53|29382.53|29382.53|29382.53|29382.53|29382.53|29382.53|0
1643796100000|2022-02-02 10:01:40|29386.07|29386.07|29393.14|29393.14|29393.14|29393.14|29386.07|29386.07|0
1643796110000|2022-02-02 10:01:50|29400.21|29400.21|29403.74|29403.74|29403.74|29403.74|29400.21|29400.21|0
1643796120000|2022-02-02 10:02:00|29396.67|29396.67|29397.87|29397.87|29397.87|29397.87|29396.67|29396.67|0
1643796130000|2022-02-02 10:02:10|29412.01|29412.01|29412.01|29412.01|29412.01|29412.01|29412.01|29412.01|0
1643796170000|2022-02-02 10:02:50|29412.61|29412.61|29416.15|29416.15|29416.15|29416.15|29412.61|29412.61|0
1643796180000|2022-02-02 10:03:00|29426.75|29426.75|29426.75|29426.75|29426.75|29426.75|29426.75|29426.75|0
1643796190000|2022-02-02 10:03:10|29427.35|29427.35|29427.35|29427.35|29427.35|29427.35|29427.35|29427.35|0
1643796200000|2022-02-02 10:03:20|29428.08|29428.08|29421.01|29421.01|29428.08|29428.08|29421.01|29421.01|0
1643796210000|2022-02-02 10:03:30|29421.42|29421.42|29428.49|29428.49|29428.49|29428.49|29421.42|29421.42|0
1643796230000|2022-02-02 10:03:50|29435.56|29435.56|29435.56|29435.56|29435.56|29435.56|29435.56|29435.56|0
1643796260000|2022-02-02 10:04:20|29435.97|29435.97|29421.83|29421.83|29435.97|29435.97|29421.83|29421.83|0
1643796280000|2022-02-02 10:04:40|29422.07|29422.07|29422.07|29422.07|29422.07|29422.07|29422.07|29422.07|0
1643796300000|2022-02-02 10:05:00|29425.61|29425.61|29425.61|29425.61|29425.61|29425.61|29425.61|29425.61|0
1643796310000|2022-02-02 10:05:10|29426.02|29426.02|29426.02|29426.02|29426.02|29426.02|29426.02|29426.02|0
1643796330000|2022-02-02 10:05:30|29425.2|29425.2|29425.2|29425.2|29425.2|29425.2|29425.2|29425.2|0
1643796350000|2022-02-02 10:05:50|29411.06|29411.06|29411.06|29411.06|29411.06|29411.06|29411.06|29411.06|0
1643796380000|2022-02-02 10:06:20|29407.52|29407.52|29403.99|29403.99|29407.52|29407.52|29403.99|29403.99|0
1643796390000|2022-02-02 10:06:30|29407.52|29407.52|29414.59|29414.59|29414.59|29414.59|29407.52|29407.52|0
1643796420000|2022-02-02 10:07:00|29413.39|29413.39|29413.39|29413.39|29413.39|29413.39|29413.39|29413.39|0
1643796430000|2022-02-02 10:07:10|29414.59|29414.59|29414.59|29414.59|29414.59|29414.59|29414.59|29414.59|0
1643796460000|2022-02-02 10:07:40|29415.79|29415.79|29415.79|29415.79|29415.79|29415.79|29415.79|29415.79|0
1643796470000|2022-02-02 10:07:50|29412.26|29412.26|29414.59|29414.59|29415.79|29415.79|29412.26|29412.26|0
1643796480000|2022-02-02 10:08:00|29418.13|29418.13|29419.33|29419.33|29419.33|29419.33|29418.13|29418.13|0
1643796510000|2022-02-02 10:08:30|29418.92|29418.92|29422.45|29422.45|29422.45|29422.45|29418.92|29418.92|0
1643796520000|2022-02-02 10:08:40|29418.92|29418.92|29418.92|29418.92|29418.92|29418.92|29418.92|29418.92|0
1643796530000|2022-02-02 10:08:50|29425.99|29425.99|29425.99|29425.99|29425.99|29425.99|29425.99|29425.99|0
1643796550000|2022-02-02 10:09:10|29430.54|29430.54|29430.54|29430.54|29430.54|29430.54|29430.54|29430.54|0
1643796560000|2022-02-02 10:09:20|29427|29427|29416.4|29416.4|29427|29427|29416.4|29416.4|0
1643796570000|2022-02-02 10:09:30|29415.19|29415.19|29415.19|29415.19|29415.19|29415.19|29415.19|29415.19|0
1643796590000|2022-02-02 10:09:50|29425.8|29425.8|29425.8|29425.8|29425.8|29425.8|29425.8|29425.8|0
1643796620000|2022-02-02 10:10:20|29426.52|29426.52|29426.77|29426.77|29426.77|29426.77|29426.52|29426.52|0
1643796640000|2022-02-02 10:10:40|29433.84|29433.84|29433.84|29433.84|29433.84|29433.84|29433.84|29433.84|0
1643796660000|2022-02-02 10:11:00|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|0
1643796690000|2022-02-02 10:11:30|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|0
1643796740000|2022-02-02 10:12:20|29443.62|29443.62|29436.55|29436.55|29447.16|29447.16|29436.55|29436.55|0
1643796770000|2022-02-02 10:12:50|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|0
1643796800000|2022-02-02 10:13:20|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|0
1643796840000|2022-02-02 10:14:00|29436.55|29436.55|29433.02|29433.02|29436.55|29436.55|29433.02|29433.02|0
1643796910000|2022-02-02 10:15:10|29436.55|29436.55|29436.55|29436.55|29436.55|29436.55|29436.55|29436.55|0
1643796960000|2022-02-02 10:16:00|29437.75|29437.75|29436.55|29436.55|29437.75|29437.75|29436.55|29436.55|0
1643797020000|2022-02-02 10:17:00|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|0
1643797030000|2022-02-02 10:17:10|29439.49|29439.49|29439.49|29439.49|29439.49|29439.49|29439.49|29439.49|0
1643797040000|2022-02-02 10:17:20|29438.88|29438.88|29438.88|29438.88|29438.88|29438.88|29438.88|29438.88|0
1643797070000|2022-02-02 10:17:50|29435.35|29435.35|29438.88|29438.88|29438.88|29438.88|29435.35|29435.35|0
1643797080000|2022-02-02 10:18:00|29438.28|29438.28|29438.28|29438.28|29438.28|29438.28|29438.28|29438.28|0
1643797110000|2022-02-02 10:18:30|29427.68|29427.68|29425.88|29425.88|29427.68|29427.68|29425.88|29425.88|0
1643797120000|2022-02-02 10:18:40|29425.47|29425.47|29407.79|29407.79|29425.47|29425.47|29407.79|29407.79|0
1643797130000|2022-02-02 10:18:50|29400.72|29400.72|29400.72|29400.72|29400.72|29400.72|29400.72|29400.72|0
1643797140000|2022-02-02 10:19:00|29400.31|29400.31|29400.31|29400.31|29400.31|29400.31|29400.31|29400.31|0
1643797160000|2022-02-02 10:19:20|29399.9|29399.9|29399.9|29399.9|29399.9|29399.9|29399.9|29399.9|0
1643797180000|2022-02-02 10:19:40|29396.37|29396.37|29370.42|29370.42|29396.37|29396.37|29370.42|29370.42|0
1643797200000|2022-02-02 10:20:00|29377.49|29377.49|29381.03|29381.03|29381.03|29381.03|29377.49|29377.49|0
1643797290000|2022-02-02 10:21:30|29388.1|29388.1|29388.1|29388.1|29388.1|29388.1|29388.1|29388.1|0
1643797300000|2022-02-02 10:21:40|29381.03|29381.03|29381.03|29381.03|29384.56|29384.56|29381.03|29381.03|0
1643797320000|2022-02-02 10:22:00|29377.49|29377.49|29377.49|29377.49|29377.49|29377.49|29377.49|29377.49|0
1643797330000|2022-02-02 10:22:10|29384.56|29384.56|29384.56|29384.56|29384.56|29384.56|29384.56|29384.56|0
1643797340000|2022-02-02 10:22:20|29381.03|29381.03|29377.49|29377.49|29381.03|29381.03|29377.49|29377.49|0
1643797420000|2022-02-02 10:23:40|29384.56|29384.56|29388.1|29388.1|29388.1|29388.1|29384.56|29384.56|0
1643797430000|2022-02-02 10:23:50|29395.17|29395.17|29398.7|29398.7|29398.7|29398.7|29395.17|29395.17|0
1643797440000|2022-02-02 10:24:00|29399.9|29399.9|29401.51|29401.51|29401.51|29401.51|29399.9|29399.9|0
1643797450000|2022-02-02 10:24:10|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|0
1643797500000|2022-02-02 10:25:00|29397.98|29397.98|29397.98|29397.98|29397.98|29397.98|29397.98|29397.98|0
1643797520000|2022-02-02 10:25:20|29398.58|29398.58|29398.58|29398.58|29398.58|29398.58|29398.58|29398.58|0
1643797530000|2022-02-02 10:25:30|29402.12|29402.12|29402.12|29402.12|29402.12|29402.12|29402.12|29402.12|0
1643797560000|2022-02-02 10:26:00|29398.58|29398.58|29402.12|29402.12|29402.12|29402.12|29398.58|29398.58|0
1643797610000|2022-02-02 10:26:50|29402.72|29402.72|29402.72|29402.72|29402.72|29402.72|29402.72|29402.72|0
1643797620000|2022-02-02 10:27:00|29406.25|29406.25|29406.25|29406.25|29406.25|29406.25|29406.25|29406.25|0
1643797640000|2022-02-02 10:27:20|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|0
1643797650000|2022-02-02 10:27:30|29408.58|29408.58|29405.05|29405.05|29408.58|29408.58|29405.05|29405.05|0
1643797680000|2022-02-02 10:28:00|29403.85|29403.85|29403.85|29403.85|29403.85|29403.85|29403.85|29403.85|0
1643797700000|2022-02-02 10:28:20|29404.45|29404.45|29404.45|29404.45|29404.45|29404.45|29404.45|29404.45|0
1643797730000|2022-02-02 10:28:50|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|29405.05|0
1643797740000|2022-02-02 10:29:00|29405.65|29405.65|29406.47|29406.47|29406.47|29406.47|29405.65|29405.65|0
1643797750000|2022-02-02 10:29:10|29399.4|29399.4|29406.47|29406.47|29406.47|29406.47|29395.87|29395.87|0
1643797780000|2022-02-02 10:29:40|29402.94|29402.94|29402.94|29402.94|29402.94|29402.94|29402.94|29402.94|0
1643797820000|2022-02-02 10:30:20|29410|29410|29410|29410|29410|29410|29410|29410|0
1643797850000|2022-02-02 10:30:50|29417.07|29417.07|29417.07|29417.07|29417.07|29417.07|29417.07|29417.07|0
1643797870000|2022-02-02 10:31:10|29417.56|29417.56|29417.56|29417.56|29417.56|29417.56|29417.56|29417.56|0
1643797890000|2022-02-02 10:31:30|29421.09|29421.09|29421.09|29421.09|29421.09|29421.09|29421.09|29421.09|0
1643797900000|2022-02-02 10:31:40|29424.63|29424.63|29424.63|29424.63|29424.63|29424.63|29424.63|29424.63|0
1643797910000|2022-02-02 10:31:50|29424.22|29424.22|29427.75|29427.75|29427.75|29427.75|29424.22|29424.22|0
1643797930000|2022-02-02 10:32:10|29420.68|29420.68|29420.68|29420.68|29420.68|29420.68|29420.68|29420.68|0
1643797940000|2022-02-02 10:32:20|29421.28|29421.28|29421.28|29421.28|29421.28|29421.28|29421.28|29421.28|0
1643797990000|2022-02-02 10:33:10|29428.35|29428.35|29431.89|29431.89|29432.13|29432.13|29428.35|29428.35|0
1643798000000|2022-02-02 10:33:20|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|0
1643798010000|2022-02-02 10:33:30|29431.41|29431.41|29431.41|29431.41|29431.41|29431.41|29431.41|29431.41|0
1643798040000|2022-02-02 10:34:00|29432.01|29432.01|29432.01|29432.01|29432.01|29432.01|29432.01|29432.01|0
1643798050000|2022-02-02 10:34:10|29435.54|29435.54|29435.54|29435.54|29435.54|29435.54|29435.54|29435.54|0
1643798080000|2022-02-02 10:34:40|29436.14|29436.14|29435.54|29435.54|29436.14|29436.14|29435.54|29435.54|0
1643798110000|2022-02-02 10:35:10|29439.68|29439.68|29450.28|29450.28|29450.28|29450.28|29439.43|29439.43|0
1643798150000|2022-02-02 10:35:50|29446.75|29446.75|29446.75|29446.75|29446.75|29446.75|29446.75|29446.75|0
1643798200000|2022-02-02 10:36:40|29439.68|29439.68|29446.75|29446.75|29446.75|29446.75|29439.68|29439.68|0
1643798210000|2022-02-02 10:36:50|29439.68|29439.68|29439.68|29439.68|29439.68|29439.68|29439.68|29439.68|0
1643798220000|2022-02-02 10:37:00|29443.21|29443.21|29443.21|29443.21|29443.21|29443.21|29443.21|29443.21|0
1643798230000|2022-02-02 10:37:10|29439.68|29439.68|29439.68|29439.68|29439.68|29439.68|29439.68|29439.68|0
1643798290000|2022-02-02 10:38:10|29453.82|29453.82|29454.23|29454.23|29454.23|29454.23|29453.82|29453.82|0
1643798300000|2022-02-02 10:38:20|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|29457.76|0
1643798350000|2022-02-02 10:39:10|29464.83|29464.83|29461.3|29461.3|29464.83|29464.83|29450.69|29450.69|0
1643798370000|2022-02-02 10:39:30|29464.83|29464.83|29464.83|29464.83|29464.83|29464.83|29464.83|29464.83|0
1643798400000|2022-02-02 10:40:00|29468.37|29468.37|29468.97|29468.97|29468.97|29468.97|29468.37|29468.37|0
1643798410000|2022-02-02 10:40:10|29469.38|29469.38|29469.38|29469.38|29469.38|29469.38|29469.38|29469.38|0
1643798440000|2022-02-02 10:40:40|29479.98|29479.98|29479.98|29479.98|29479.98|29479.98|29479.98|29479.98|0
1643798450000|2022-02-02 10:40:50|29483.52|29483.52|29490.59|29490.59|29490.59|29490.59|29483.52|29483.52|0
1643798460000|2022-02-02 10:41:00|29487.05|29487.05|29479.98|29479.98|29487.05|29487.05|29479.98|29479.98|0
1643798500000|2022-02-02 10:41:40|29487.05|29487.05|29487.05|29487.05|29487.05|29487.05|29487.05|29487.05|0
1643798510000|2022-02-02 10:41:50|29483.52|29483.52|29483.52|29483.52|29483.52|29483.52|29483.52|29483.52|0
1643798520000|2022-02-02 10:42:00|29487.05|29487.05|29515.33|29515.33|29515.33|29515.33|29483.52|29483.52|0
1643798530000|2022-02-02 10:42:10|29508.26|29508.26|29515.33|29515.33|29515.33|29515.33|29508.26|29508.26|0
1643798590000|2022-02-02 10:43:10|29508.26|29508.26|29483.52|29483.52|29508.26|29508.26|29483.52|29483.52|0
1643798600000|2022-02-02 10:43:20|29482.92|29482.92|29482.92|29482.92|29482.92|29482.92|29482.92|29482.92|0
1643798630000|2022-02-02 10:43:50|29475.85|29475.85|29475.85|29475.85|29475.85|29475.85|29475.85|29475.85|0
1643798640000|2022-02-02 10:44:00|29489.99|29489.99|29493.52|29493.52|29493.52|29493.52|29489.99|29489.99|0
1643798700000|2022-02-02 10:45:00|29489.99|29489.99|29482.92|29482.92|29489.99|29489.99|29482.92|29482.92|0
1643798710000|2022-02-02 10:45:10|29483.52|29483.52|29483.52|29483.52|29483.52|29483.52|29483.52|29483.52|0
1643798720000|2022-02-02 10:45:20|29472.91|29472.91|29472.91|29472.91|29472.91|29472.91|29472.91|29472.91|0
1643798730000|2022-02-02 10:45:30|29472.67|29472.67|29472.67|29472.67|29472.67|29472.67|29472.67|29472.67|0
1643798740000|2022-02-02 10:45:40|29465.6|29465.6|29476.2|29476.2|29476.2|29476.2|29465.6|29465.6|0
1643798760000|2022-02-02 10:46:00|29476.81|29476.81|29476.81|29476.81|29476.81|29476.81|29476.81|29476.81|0
1643798770000|2022-02-02 10:46:10|29472.67|29472.67|29472.67|29472.67|29472.67|29472.67|29472.67|29472.67|0
1643798780000|2022-02-02 10:46:20|29472.26|29472.26|29475.79|29475.79|29475.79|29475.79|29472.26|29472.26|0
1643798850000|2022-02-02 10:47:30|29472.26|29472.26|29472.26|29472.26|29472.26|29472.26|29472.26|29472.26|0
1643798860000|2022-02-02 10:47:40|29475.79|29475.79|29475.79|29475.79|29475.79|29475.79|29475.79|29475.79|0
1643798930000|2022-02-02 10:48:50|29468.72|29468.72|29468.72|29468.72|29468.72|29468.72|29468.72|29468.72|0
1643798940000|2022-02-02 10:49:00|29468.12|29468.12|29463.99|29463.99|29468.12|29468.12|29460.45|29460.45|0
1643798960000|2022-02-02 10:49:20|29463.17|29463.17|29463.58|29463.58|29463.58|29463.58|29463.17|29463.17|0
1643798980000|2022-02-02 10:49:40|29463.99|29463.99|29463.99|29463.99|29463.99|29463.99|29463.99|29463.99|0
1643799000000|2022-02-02 10:50:00|29467.52|29467.52|29467.52|29467.52|29471.06|29471.06|29467.52|29467.52|0
1643799010000|2022-02-02 10:50:10|29466.92|29466.92|29466.03|29466.03|29466.92|29466.92|29466.03|29466.03|0
1643799020000|2022-02-02 10:50:20|29465.43|29465.43|29465.43|29465.43|29465.43|29465.43|29465.43|29465.43|0
1643799040000|2022-02-02 10:50:40|29476.03|29476.03|29476.03|29476.03|29476.03|29476.03|29476.03|29476.03|0
1643799060000|2022-02-02 10:51:00|29472.5|29472.5|29472.5|29472.5|29472.5|29472.5|29472.5|29472.5|0
1643799120000|2022-02-02 10:52:00|29471.9|29471.9|29471.9|29471.9|29471.9|29471.9|29471.9|29471.9|0
1643799130000|2022-02-02 10:52:10|29471.3|29471.3|29471.3|29471.3|29471.3|29471.3|29471.3|29471.3|0
1643799160000|2022-02-02 10:52:40|29467.76|29467.76|29464.23|29464.23|29467.76|29467.76|29464.23|29464.23|0
1643799170000|2022-02-02 10:52:50|29467.76|29467.76|29467.76|29467.76|29467.76|29467.76|29467.76|29467.76|0
1643799190000|2022-02-02 10:53:10|29474.83|29474.83|29474.83|29474.83|29474.83|29474.83|29474.83|29474.83|0
1643799240000|2022-02-02 10:54:00|29475.43|29475.43|29475.43|29475.43|29475.43|29475.43|29475.43|29475.43|0
1643799280000|2022-02-02 10:54:40|29471.9|29471.9|29471.9|29471.9|29471.9|29471.9|29471.9|29471.9|0
1643799290000|2022-02-02 10:54:50|29475.43|29475.43|29475.43|29475.43|29475.43|29475.43|29475.43|29475.43|0
1643799310000|2022-02-02 10:55:10|29471.9|29471.9|29475.43|29475.43|29475.43|29475.43|29471.9|29471.9|0
1643799330000|2022-02-02 10:55:30|29482.5|29482.5|29489.57|29489.57|29489.57|29489.57|29482.5|29482.5|0
1643799340000|2022-02-02 10:55:40|29500.18|29500.18|29493.11|29493.11|29500.18|29500.18|29493.11|29493.11|0
1643799400000|2022-02-02 10:56:40|29496.64|29496.64|29500.18|29500.18|29500.18|29500.18|29496.64|29496.64|0
1643799420000|2022-02-02 10:57:00|29496.64|29496.64|29496.64|29496.64|29496.64|29496.64|29496.64|29496.64|0
1643799450000|2022-02-02 10:57:30|29489.57|29489.57|29486.04|29486.04|29489.57|29489.57|29486.04|29486.04|0
1643799500000|2022-02-02 10:58:20|29486.64|29486.64|29486.64|29486.64|29486.64|29486.64|29486.64|29486.64|0
1643799510000|2022-02-02 10:58:30|29490.77|29490.77|29487.24|29487.24|29490.77|29490.77|29487.24|29487.24|0
1643799530000|2022-02-02 10:58:50|29483.7|29483.7|29483.7|29483.7|29483.7|29483.7|29483.7|29483.7|0
1643799560000|2022-02-02 10:59:20|29480.17|29480.17|29490.77|29490.77|29490.77|29490.77|29480.17|29480.17|0
1643799610000|2022-02-02 11:00:10|29494.31|29494.31|29494.31|29494.31|29494.31|29494.31|29494.31|29494.31|0
1643799690000|2022-02-02 11:01:30|29490.77|29490.77|29490.17|29490.17|29490.77|29490.77|29490.17|29490.17|0
1643799720000|2022-02-02 11:02:00|29483.1|29483.1|29483.1|29483.1|29483.1|29483.1|29483.1|29483.1|0
1643799730000|2022-02-02 11:02:10|29483.7|29483.7|29494.31|29494.31|29494.31|29494.31|29483.7|29483.7|0
1643799750000|2022-02-02 11:02:30|29487.24|29487.24|29487.24|29487.24|29487.24|29487.24|29487.24|29487.24|0
1643799800000|2022-02-02 11:03:20|29483.7|29483.7|29483.7|29483.7|29483.7|29483.7|29480.17|29480.17|0
1643799820000|2022-02-02 11:03:40|29473.1|29473.1|29473.1|29473.1|29473.1|29473.1|29473.1|29473.1|0
1643799830000|2022-02-02 11:03:50|29469.56|29469.56|29466.03|29466.03|29469.56|29469.56|29466.03|29466.03|0
1643799840000|2022-02-02 11:04:00|29473.1|29473.1|29469.56|29469.56|29473.1|29473.1|29469.56|29469.56|0
1643799850000|2022-02-02 11:04:10|29476.63|29476.63|29480.17|29480.17|29480.17|29480.17|29476.63|29476.63|0
1643799860000|2022-02-02 11:04:20|29480.58|29480.58|29480.99|29480.99|29480.99|29480.99|29480.58|29480.58|0
1643799880000|2022-02-02 11:04:40|29477.45|29477.45|29477.45|29477.45|29477.45|29477.45|29477.45|29477.45|0
1643799900000|2022-02-02 11:05:00|29473.92|29473.92|29473.92|29473.92|29473.92|29473.92|29473.92|29473.92|0
1643799910000|2022-02-02 11:05:10|29470.38|29470.38|29470.38|29470.38|29470.38|29470.38|29470.38|29470.38|0
1643799950000|2022-02-02 11:05:50|29473.92|29473.92|29473.92|29473.92|29473.92|29473.92|29473.92|29473.92|0
1643799960000|2022-02-02 11:06:00|29473.51|29473.51|29469.97|29469.97|29473.51|29473.51|29469.97|29469.97|0
1643800000000|2022-02-02 11:06:40|29470.38|29470.38|29477.45|29477.45|29477.45|29477.45|29466.85|29466.85|0
1643800040000|2022-02-02 11:07:20|29476.25|29476.25|29469.18|29469.18|29476.25|29476.25|29462.11|29462.11|0
1643800050000|2022-02-02 11:07:30|29467.98|29467.98|29467.98|29467.98|29467.98|29467.98|29467.98|29467.98|0
1643800060000|2022-02-02 11:07:40|29471.51|29471.51|29471.1|29471.1|29471.51|29471.51|29471.1|29471.1|0
1643800080000|2022-02-02 11:08:00|29474.64|29474.64|29474.64|29474.64|29474.64|29474.64|29474.64|29474.64|0
1643800110000|2022-02-02 11:08:30|29478.17|29478.17|29484.11|29484.11|29484.11|29484.11|29478.17|29478.17|0
1643800170000|2022-02-02 11:09:30|29480.58|29480.58|29480.58|29480.58|29480.58|29480.58|29480.58|29480.58|0
1643800220000|2022-02-02 11:10:20|29484.11|29484.11|29484.11|29484.11|29484.11|29484.11|29484.11|29484.11|0
1643800240000|2022-02-02 11:10:40|29487.65|29487.65|29487.65|29487.65|29487.65|29487.65|29487.65|29487.65|0
1643800280000|2022-02-02 11:11:20|29488.25|29488.25|29488.25|29488.25|29488.25|29488.25|29488.25|29488.25|0
1643800290000|2022-02-02 11:11:30|29495.32|29495.32|29495.32|29495.32|29502.39|29502.39|29495.32|29495.32|0
1643800350000|2022-02-02 11:12:30|29498.85|29498.85|29498.85|29498.85|29498.85|29498.85|29498.85|29498.85|0
1643800370000|2022-02-02 11:12:50|29499.26|29499.26|29499.67|29499.67|29499.67|29499.67|29499.26|29499.26|0
1643800380000|2022-02-02 11:13:00|29506.74|29506.74|29506.74|29506.74|29506.74|29506.74|29499.67|29499.67|0
1643800430000|2022-02-02 11:13:50|29506.14|29506.14|29506.14|29506.14|29506.14|29506.14|29506.14|29506.14|0
1643800480000|2022-02-02 11:14:40|29505.73|29505.73|29505.73|29505.73|29505.73|29505.73|29505.73|29505.73|0
1643800530000|2022-02-02 11:15:30|29505.13|29505.13|29501.6|29501.6|29505.13|29505.13|29501.6|29501.6|0
1643800600000|2022-02-02 11:16:40|29501|29501|29497.46|29497.46|29501|29501|29497.46|29497.46|0
1643800640000|2022-02-02 11:17:20|29493.93|29493.93|29493.93|29493.93|29493.93|29493.93|29493.93|29493.93|0
1643800660000|2022-02-02 11:17:40|29494.53|29494.53|29494.53|29494.53|29494.53|29494.53|29494.53|29494.53|0
1643800740000|2022-02-02 11:19:00|29495.13|29495.13|29493.93|29493.93|29495.13|29495.13|29493.93|29493.93|0
1643800760000|2022-02-02 11:19:20|29497.46|29497.46|29497.46|29497.46|29504.53|29504.53|29497.46|29497.46|0
1643800790000|2022-02-02 11:19:50|29493.93|29493.93|29497.46|29497.46|29501|29501|29493.93|29493.93|0
1643800800000|2022-02-02 11:20:00|29498.06|29498.06|29501.6|29501.6|29501.6|29501.6|29498.06|29498.06|0
1643800850000|2022-02-02 11:20:50|29505.13|29505.13|29505.13|29505.13|29505.13|29505.13|29505.13|29505.13|0
1643800890000|2022-02-02 11:21:30|29504.31|29504.31|29504.72|29504.72|29504.72|29504.72|29504.31|29504.31|0
1643800900000|2022-02-02 11:21:40|29504.31|29504.31|29497.24|29497.24|29504.31|29504.31|29497.24|29497.24|0
1643800910000|2022-02-02 11:21:50|29497.65|29497.65|29501.19|29501.19|29501.19|29501.19|29497.65|29497.65|0
1643800970000|2022-02-02 11:22:50|29508.26|29508.26|29508.26|29508.26|29508.26|29508.26|29508.26|29508.26|0
1643801030000|2022-02-02 11:23:50|29515.33|29515.33|29519.46|29519.46|29522.4|29522.4|29515.33|29515.33|0
1643801110000|2022-02-02 11:25:10|29519.7|29519.7|29519.46|29519.46|29519.7|29519.7|29519.46|29519.46|0
1643801120000|2022-02-02 11:25:20|29519.22|29519.22|29519.22|29519.22|29519.22|29519.22|29519.22|29519.22|0
1643801130000|2022-02-02 11:25:30|29512.15|29512.15|29512.15|29512.15|29512.15|29512.15|29512.15|29512.15|0
1643801140000|2022-02-02 11:25:40|29515.68|29515.68|29515.68|29515.68|29515.68|29515.68|29515.68|29515.68|0
1643801150000|2022-02-02 11:25:50|29519.22|29519.22|29526.29|29526.29|29526.29|29526.29|29519.22|29519.22|0
1643801160000|2022-02-02 11:26:00|29525.09|29525.09|29532.16|29532.16|29535.69|29535.69|29518.02|29518.02|0
1643801180000|2022-02-02 11:26:20|29531.56|29531.56|29530.96|29530.96|29531.56|29531.56|29530.96|29530.96|0
1643801200000|2022-02-02 11:26:40|29523.89|29523.89|29524.13|29524.13|29524.13|29524.13|29523.89|29523.89|0
1643801210000|2022-02-02 11:26:50|29524.37|29524.37|29524.37|29524.37|29524.37|29524.37|29524.37|29524.37|0
1643801270000|2022-02-02 11:27:50|29523.77|29523.77|29523.77|29523.77|29523.77|29523.77|29523.77|29523.77|0
1643801290000|2022-02-02 11:28:10|29520.23|29520.23|29513.16|29513.16|29520.23|29520.23|29513.16|29513.16|0
1643801300000|2022-02-02 11:28:20|29509.63|29509.63|29523.77|29523.77|29523.77|29523.77|29509.63|29509.63|0
1643801310000|2022-02-02 11:28:30|29527.3|29527.3|29527.3|29527.3|29527.3|29527.3|29527.3|29527.3|0
1643801410000|2022-02-02 11:30:10|29527.79|29527.79|29527.79|29527.79|29527.79|29527.79|29527.79|29527.79|0
1643801420000|2022-02-02 11:30:20|29524.25|29524.25|29524.25|29524.25|29524.25|29524.25|29524.25|29524.25|0
1643801530000|2022-02-02 11:32:10|29520.72|29520.72|29520.72|29520.72|29520.72|29520.72|29520.72|29520.72|0
1643801570000|2022-02-02 11:32:50|29521.32|29521.32|29521.32|29521.32|29524.85|29524.85|29521.32|29521.32|0
1643801600000|2022-02-02 11:33:20|29521.08|29521.08|29521.08|29521.08|29521.08|29521.08|29521.08|29521.08|0
1643801630000|2022-02-02 11:33:50|29517.54|29517.54|29524.61|29524.61|29524.61|29524.61|29517.54|29517.54|0
1643801650000|2022-02-02 11:34:10|29525.21|29525.21|29532.28|29532.28|29532.28|29532.28|29525.21|29525.21|0
1643801670000|2022-02-02 11:34:30|29535.82|29535.82|29539.35|29539.35|29539.35|29539.35|29535.82|29535.82|0
1643801680000|2022-02-02 11:34:40|29549.96|29549.96|29550.37|29550.37|29550.37|29550.37|29549.96|29549.96|0
1643801690000|2022-02-02 11:34:50|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|0
1643801750000|2022-02-02 11:35:50|29553.9|29553.9|29557.44|29557.44|29557.44|29557.44|29553.9|29553.9|0
1643801760000|2022-02-02 11:36:00|29560.97|29560.97|29560.97|29560.97|29560.97|29560.97|29560.97|29560.97|0
1643801770000|2022-02-02 11:36:10|29564.51|29564.51|29568.04|29568.04|29568.04|29568.04|29564.51|29564.51|0
1643801810000|2022-02-02 11:36:50|29571.58|29571.58|29571.58|29571.58|29571.58|29571.58|29571.58|29571.58|0
1643801820000|2022-02-02 11:37:00|29564.51|29564.51|29564.51|29564.51|29564.51|29564.51|29564.51|29564.51|0
1643801880000|2022-02-02 11:38:00|29568.04|29568.04|29568.04|29568.04|29568.04|29568.04|29568.04|29568.04|0
1643801910000|2022-02-02 11:38:30|29560.97|29560.97|29557.44|29557.44|29568.04|29568.04|29557.44|29557.44|0
1643801920000|2022-02-02 11:38:40|29553.9|29553.9|29553.9|29553.9|29553.9|29553.9|29553.9|29553.9|0
1643801970000|2022-02-02 11:39:30|29557.44|29557.44|29557.44|29557.44|29557.44|29557.44|29557.44|29557.44|0
1643802000000|2022-02-02 11:40:00|29556.84|29556.84|29556.84|29556.84|29556.84|29556.84|29556.84|29556.84|0
1643802060000|2022-02-02 11:41:00|29553.3|29553.3|29561.57|29561.57|29561.57|29561.57|29553.3|29553.3|0
1643802070000|2022-02-02 11:41:10|29560.97|29560.97|29560.97|29560.97|29560.97|29560.97|29560.97|29560.97|0
1643802080000|2022-02-02 11:41:20|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|0
1643802090000|2022-02-02 11:41:30|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|0
1643802130000|2022-02-02 11:42:10|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|0
1643802150000|2022-02-02 11:42:30|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|0
1643802160000|2022-02-02 11:42:40|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|0
1643802180000|2022-02-02 11:43:00|29536.23|29536.23|29536.23|29536.23|29536.23|29536.23|29536.23|29536.23|0
1643802220000|2022-02-02 11:43:40|29525.62|29525.62|29522.09|29522.09|29525.62|29525.62|29522.09|29522.09|0
1643802240000|2022-02-02 11:44:00|29518.55|29518.55|29518.55|29518.55|29518.55|29518.55|29518.55|29518.55|0
1643802250000|2022-02-02 11:44:10|29515.02|29515.02|29511.48|29511.48|29515.02|29515.02|29511.48|29511.48|0
1643802280000|2022-02-02 11:44:40|29518.55|29518.55|29525.62|29525.62|29525.62|29525.62|29518.55|29518.55|0
1643802300000|2022-02-02 11:45:00|29518.55|29518.55|29518.55|29518.55|29518.55|29518.55|29515.02|29515.02|0
1643802310000|2022-02-02 11:45:10|29522.09|29522.09|29525.62|29525.62|29525.62|29525.62|29522.09|29522.09|0
1643802320000|2022-02-02 11:45:20|29525.21|29525.21|29525.21|29525.21|29525.21|29525.21|29525.21|29525.21|0
1643802360000|2022-02-02 11:46:00|29521.68|29521.68|29521.68|29521.68|29521.68|29521.68|29521.68|29521.68|0
1643802450000|2022-02-02 11:47:30|29522.09|29522.09|29522.09|29522.09|29522.09|29522.09|29522.09|29522.09|0
1643802510000|2022-02-02 11:48:30|29525.62|29525.62|29525.62|29525.62|29525.62|29525.62|29525.62|29525.62|0
1643802520000|2022-02-02 11:48:40|29529.16|29529.16|29529.16|29529.16|29529.16|29529.16|29529.16|29529.16|0
1643802600000|2022-02-02 11:50:00|29532.69|29532.69|29532.69|29532.69|29532.69|29532.69|29532.69|29532.69|0
1643802630000|2022-02-02 11:50:30|29525.62|29525.62|29522.09|29522.09|29525.62|29525.62|29522.09|29522.09|0
1643802670000|2022-02-02 11:51:10|29529.16|29529.16|29529.16|29529.16|29529.16|29529.16|29529.16|29529.16|0
1643802680000|2022-02-02 11:51:20|29532.69|29532.69|29532.69|29532.69|29532.69|29532.69|29532.69|29532.69|0
1643802710000|2022-02-02 11:51:50|29536.23|29536.23|29536.23|29536.23|29536.23|29536.23|29536.23|29536.23|0
1643802760000|2022-02-02 11:52:40|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|29539.76|0
1643802780000|2022-02-02 11:53:00|29540.36|29540.36|29540.36|29540.36|29540.36|29540.36|29540.36|29540.36|0
1643802800000|2022-02-02 11:53:20|29533.29|29533.29|29536.83|29536.83|29536.83|29536.83|29533.29|29533.29|0
1643802810000|2022-02-02 11:53:30|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|29533.29|0
1643802830000|2022-02-02 11:53:50|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|0
1643802850000|2022-02-02 11:54:10|29537.24|29537.24|29537.84|29537.84|29537.84|29537.84|29537.24|29537.24|0
1643802860000|2022-02-02 11:54:20|29538.25|29538.25|29538.25|29538.25|29538.25|29538.25|29538.25|29538.25|0
1643802940000|2022-02-02 11:55:40|29541.78|29541.78|29534.71|29534.71|29541.78|29541.78|29534.71|29534.71|0
1643802950000|2022-02-02 11:55:50|29538.25|29538.25|29538.25|29538.25|29538.25|29538.25|29538.25|29538.25|0
1643802960000|2022-02-02 11:56:00|29538.85|29538.85|29537.43|29537.43|29538.85|29538.85|29537.43|29537.43|0
1643803000000|2022-02-02 11:56:40|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|0
1643803010000|2022-02-02 11:56:50|29536.23|29536.23|29536.23|29536.23|29536.23|29536.23|29536.23|29536.23|0
1643803030000|2022-02-02 11:57:10|29532.69|29532.69|29536.23|29536.23|29536.23|29536.23|29532.69|29532.69|0
1643803130000|2022-02-02 11:58:50|29536.83|29536.83|29550.97|29550.97|29550.97|29550.97|29536.83|29536.83|0
1643803170000|2022-02-02 11:59:30|29547.43|29547.43|29546.83|29546.83|29547.43|29547.43|29546.83|29546.83|0
1643803200000|2022-02-02 12:00:00|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|0
1643803210000|2022-02-02 12:00:10|29539.76|29539.76|29536.23|29536.23|29539.76|29539.76|29536.23|29536.23|0
1643803260000|2022-02-02 12:01:00|29539.76|29539.76|29543.9|29543.9|29543.9|29543.9|29539.76|29539.76|0
1643803330000|2022-02-02 12:02:10|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|29558.04|0
1643803360000|2022-02-02 12:02:40|29558.64|29558.64|29555.1|29555.1|29558.64|29558.64|29555.1|29555.1|0
1643803420000|2022-02-02 12:03:40|29555.7|29555.7|29559.24|29559.24|29559.24|29559.24|29555.7|29555.7|0
1643803430000|2022-02-02 12:03:50|29559.48|29559.48|29562.42|29562.42|29563.02|29563.02|29559.48|29559.48|0
1643803440000|2022-02-02 12:04:00|29563.02|29563.02|29566.55|29566.55|29566.55|29566.55|29563.02|29563.02|0
1643803450000|2022-02-02 12:04:10|29567.15|29567.15|29567.15|29567.15|29567.15|29567.15|29567.15|29567.15|0
1643803460000|2022-02-02 12:04:20|29567.75|29567.75|29567.75|29567.75|29567.75|29567.75|29567.75|29567.75|0
1643803470000|2022-02-02 12:04:30|29564.22|29564.22|29564.22|29564.22|29564.22|29564.22|29564.22|29564.22|0
1643803500000|2022-02-02 12:05:00|29564.82|29564.82|29564.82|29564.82|29564.82|29564.82|29564.82|29564.82|0
1643803550000|2022-02-02 12:05:50|29561.28|29561.28|29561.28|29561.28|29561.28|29561.28|29561.28|29561.28|0
1643803560000|2022-02-02 12:06:00|29561.88|29561.88|29557.75|29557.75|29561.88|29561.88|29557.75|29557.75|0
1643803620000|2022-02-02 12:07:00|29553.61|29553.61|29545.12|29545.12|29553.61|29553.61|29541.59|29541.59|0
1643803630000|2022-02-02 12:07:10|29544.52|29544.52|29544.52|29544.52|29544.52|29544.52|29544.52|29544.52|0
1643803640000|2022-02-02 12:07:20|29548.06|29548.06|29548.06|29548.06|29548.06|29548.06|29548.06|29548.06|0
1643803680000|2022-02-02 12:08:00|29540.99|29540.99|29537.45|29537.45|29540.99|29540.99|29537.45|29537.45|0
1643803690000|2022-02-02 12:08:10|29540.99|29540.99|29540.99|29540.99|29540.99|29540.99|29540.99|29540.99|0
1643803830000|2022-02-02 12:10:30|29540.75|29540.75|29540.5|29540.5|29540.75|29540.75|29540.5|29540.5|0
1643803850000|2022-02-02 12:10:50|29539.9|29539.9|29539.9|29539.9|29539.9|29539.9|29539.9|29539.9|0
1643803870000|2022-02-02 12:11:10|29543.44|29543.44|29547.57|29547.57|29547.57|29547.57|29543.44|29543.44|0
1643803880000|2022-02-02 12:11:20|29544.04|29544.04|29544.04|29544.04|29544.04|29544.04|29544.04|29544.04|0
1643803940000|2022-02-02 12:12:20|29540.5|29540.5|29540.5|29540.5|29540.5|29540.5|29540.5|29540.5|0
1643803980000|2022-02-02 12:13:00|29540.91|29540.91|29540.91|29540.91|29540.91|29540.91|29540.91|29540.91|0
1643804030000|2022-02-02 12:13:50|29533.84|29533.84|29533.84|29533.84|29533.84|29533.84|29533.84|29533.84|0
1643804040000|2022-02-02 12:14:00|29533.24|29533.24|29532.04|29532.04|29533.24|29533.24|29532.04|29532.04|0
1643804120000|2022-02-02 12:15:20|29528.51|29528.51|29528.51|29528.51|29528.51|29528.51|29528.51|29528.51|0
1643804140000|2022-02-02 12:15:40|29527.91|29527.91|29527.91|29527.91|29527.91|29527.91|29527.91|29527.91|0
1643804160000|2022-02-02 12:16:00|29524.37|29524.37|29524.37|29524.37|29524.37|29524.37|29524.37|29524.37|0
1643804220000|2022-02-02 12:17:00|29517.3|29517.3|29517.3|29517.3|29517.3|29517.3|29517.3|29517.3|0
1643804270000|2022-02-02 12:17:50|29516.48|29516.48|29516.48|29516.48|29516.48|29516.48|29516.48|29516.48|0
1643804300000|2022-02-02 12:18:20|29512.95|29512.95|29516.48|29516.48|29520.02|29520.02|29512.95|29512.95|0
1643804320000|2022-02-02 12:18:40|29509.41|29509.41|29509.41|29509.41|29509.41|29509.41|29509.41|29509.41|0
1643804350000|2022-02-02 12:19:10|29512.95|29512.95|29512.95|29512.95|29512.95|29512.95|29512.95|29512.95|0
1643804400000|2022-02-02 12:20:00|29509.41|29509.41|29512.95|29512.95|29512.95|29512.95|29509.41|29509.41|0
1643804410000|2022-02-02 12:20:10|29516.48|29516.48|29520.02|29520.02|29520.02|29520.02|29516.48|29516.48|0
1643804440000|2022-02-02 12:20:40|29519.77|29519.77|29519.53|29519.53|29519.77|29519.77|29519.53|29519.53|0
1643804460000|2022-02-02 12:21:00|29519.29|29519.29|29519.29|29519.29|29519.29|29519.29|29519.29|29519.29|0
1643804480000|2022-02-02 12:21:20|29518.88|29518.88|29511.81|29511.81|29518.88|29518.88|29511.81|29511.81|0
1643804490000|2022-02-02 12:21:30|29511.21|29511.21|29503.54|29503.54|29511.21|29511.21|29503.54|29503.54|0
1643804510000|2022-02-02 12:21:50|29507.07|29507.07|29507.07|29507.07|29507.07|29507.07|29507.07|29507.07|0
1643804540000|2022-02-02 12:22:20|29506.47|29506.47|29506.47|29506.47|29506.47|29506.47|29506.47|29506.47|0
1643804600000|2022-02-02 12:23:20|29507.67|29507.67|29506.85|29506.85|29507.67|29507.67|29506.85|29506.85|0
1643804610000|2022-02-02 12:23:30|29505.65|29505.65|29505.65|29505.65|29505.65|29505.65|29505.65|29505.65|0
1643804620000|2022-02-02 12:23:40|29506.85|29506.85|29499.78|29499.78|29506.85|29506.85|29499.78|29499.78|0
1643804640000|2022-02-02 12:24:00|29503.32|29503.32|29503.32|29503.32|29503.32|29503.32|29503.32|29503.32|0
1643804710000|2022-02-02 12:25:10|29502.91|29502.91|29502.91|29502.91|29502.91|29502.91|29502.91|29502.91|0
1643804770000|2022-02-02 12:26:10|29513.51|29513.51|29513.51|29513.51|29513.51|29513.51|29513.51|29513.51|0
1643804780000|2022-02-02 12:26:20|29520.58|29520.58|29520.58|29520.58|29520.58|29520.58|29520.58|29520.58|0
1643804790000|2022-02-02 12:26:30|29513.51|29513.51|29513.51|29513.51|29513.51|29513.51|29513.51|29513.51|0
1643804850000|2022-02-02 12:27:30|29509.98|29509.98|29508.78|29508.78|29509.98|29509.98|29508.78|29508.78|0
1643804860000|2022-02-02 12:27:40|29508.18|29508.18|29508.18|29508.18|29508.18|29508.18|29508.18|29508.18|0
1643804880000|2022-02-02 12:28:00|29511.71|29511.71|29511.71|29511.71|29511.71|29511.71|29511.71|29511.71|0
1643804940000|2022-02-02 12:29:00|29504.64|29504.64|29497.57|29497.57|29504.64|29504.64|29497.57|29497.57|0
1643804980000|2022-02-02 12:29:40|29497.16|29497.16|29497.16|29497.16|29497.16|29497.16|29497.16|29497.16|0
1643805000000|2022-02-02 12:30:00|29495.96|29495.96|29495.36|29495.36|29495.96|29495.96|29495.36|29495.36|0
1643805030000|2022-02-02 12:30:30|29494.76|29494.76|29497.69|29497.69|29501.23|29501.23|29494.16|29494.16|0
1643805060000|2022-02-02 12:31:00|29499.5|29499.5|29491.94|29491.94|29499.5|29499.5|29491.94|29491.94|0
1643805080000|2022-02-02 12:31:20|29491.7|29491.7|29491.7|29491.7|29491.7|29491.7|29491.7|29491.7|0
1643805120000|2022-02-02 12:32:00|29496.44|29496.44|29496.44|29496.44|29496.44|29496.44|29489.37|29489.37|0
1643805140000|2022-02-02 12:32:20|29499.97|29499.97|29503.51|29503.51|29503.51|29503.51|29499.97|29499.97|0
1643805150000|2022-02-02 12:32:30|29496.44|29496.44|29498.24|29498.24|29498.24|29498.24|29496.44|29496.44|0
1643805180000|2022-02-02 12:33:00|29498.84|29498.84|29499.44|29499.44|29499.44|29499.44|29498.84|29498.84|0
1643805210000|2022-02-02 12:33:30|29510.05|29510.05|29502.98|29502.98|29510.05|29510.05|29502.98|29502.98|0
1643805230000|2022-02-02 12:33:50|29506.51|29506.51|29506.51|29506.51|29506.51|29506.51|29506.51|29506.51|0
1643805250000|2022-02-02 12:34:10|29502.98|29502.98|29502.98|29502.98|29502.98|29502.98|29502.98|29502.98|0
1643805260000|2022-02-02 12:34:20|29510.05|29510.05|29510.05|29510.05|29510.05|29510.05|29510.05|29510.05|0
1643805280000|2022-02-02 12:34:40|29510.65|29510.65|29510.05|29510.05|29510.65|29510.65|29510.05|29510.05|0
1643805290000|2022-02-02 12:34:50|29495.91|29495.91|29495.91|29495.91|29495.91|29495.91|29495.91|29495.91|0
1643805310000|2022-02-02 12:35:10|29492.37|29492.37|29492.37|29492.37|29492.37|29492.37|29492.37|29492.37|0
1643805340000|2022-02-02 12:35:40|29499.44|29499.44|29499.44|29499.44|29499.44|29499.44|29499.44|29499.44|0
1643805350000|2022-02-02 12:35:50|29495.91|29495.91|29495.91|29495.91|29495.91|29495.91|29495.91|29495.91|0
1643805400000|2022-02-02 12:36:40|29502.98|29502.98|29502.98|29502.98|29502.98|29502.98|29502.98|29502.98|0
1643805430000|2022-02-02 12:37:10|29510.05|29510.05|29510.45|29510.45|29510.45|29510.45|29510.05|29510.05|0
1643805500000|2022-02-02 12:38:20|29503.39|29503.39|29503.39|29503.39|29503.39|29503.39|29503.39|29503.39|0
1643805510000|2022-02-02 12:38:30|29506.92|29506.92|29506.92|29506.92|29506.92|29506.92|29503.39|29503.39|0
1643805530000|2022-02-02 12:38:50|29503.39|29503.39|29503.39|29503.39|29503.39|29503.39|29503.39|29503.39|0
1643805610000|2022-02-02 12:40:10|29502.78|29502.78|29503.99|29503.99|29503.99|29503.99|29502.78|29502.78|0
1643805620000|2022-02-02 12:40:20|29507.52|29507.52|29508.12|29508.12|29508.12|29508.12|29507.52|29507.52|0
1643805630000|2022-02-02 12:40:30|29508.53|29508.53|29508.53|29508.53|29508.53|29508.53|29508.53|29508.53|0
1643805670000|2022-02-02 12:41:10|29497.93|29497.93|29502.66|29502.66|29502.66|29502.66|29497.93|29497.93|0
1643805680000|2022-02-02 12:41:20|29503.26|29503.26|29503.26|29503.26|29503.26|29503.26|29503.26|29503.26|0
1643805750000|2022-02-02 12:42:30|29503.87|29503.87|29503.87|29503.87|29503.87|29503.87|29503.87|29503.87|0
1643805770000|2022-02-02 12:42:50|29505.07|29505.07|29505.07|29505.07|29505.07|29505.07|29505.07|29505.07|0
1643805800000|2022-02-02 12:43:20|29505.48|29505.48|29505.48|29505.48|29505.48|29505.48|29505.48|29505.48|0
1643805820000|2022-02-02 12:43:40|29504.88|29504.88|29505.48|29505.48|29505.48|29505.48|29504.88|29504.88|0
1643805830000|2022-02-02 12:43:50|29504.88|29504.88|29502.96|29502.96|29505.36|29505.36|29502.96|29502.96|0
1643805840000|2022-02-02 12:44:00|29504.16|29504.16|29504.16|29504.16|29504.16|29504.16|29504.16|29504.16|0
1643805930000|2022-02-02 12:45:30|29504.76|29504.76|29505.96|29505.96|29505.96|29505.96|29504.76|29504.76|0
1643805960000|2022-02-02 12:46:00|29505.48|29505.48|29505.84|29505.84|29505.84|29505.84|29505.23|29505.23|0
1643805970000|2022-02-02 12:46:10|29509.37|29509.37|29509.37|29509.37|29509.37|29509.37|29509.37|29509.37|0
1643805980000|2022-02-02 12:46:20|29508.17|29508.17|29508.17|29508.17|29508.17|29508.17|29508.17|29508.17|0
1643805990000|2022-02-02 12:46:30|29516.25|29516.25|29512.71|29512.71|29516.25|29516.25|29512.71|29512.71|0
1643806000000|2022-02-02 12:46:40|29505.64|29505.64|29505.64|29505.64|29505.64|29505.64|29505.64|29505.64|0
1643806010000|2022-02-02 12:46:50|29504.44|29504.44|29504.44|29504.44|29504.44|29504.44|29504.44|29504.44|0
1643806020000|2022-02-02 12:47:00|29503.62|29503.62|29503.62|29503.62|29503.62|29503.62|29503.62|29503.62|0
1643806030000|2022-02-02 12:47:10|29500.09|29500.09|29496.55|29496.55|29500.09|29500.09|29493.02|29493.02|0
1643806040000|2022-02-02 12:47:20|29500.09|29500.09|29500.09|29500.09|29500.09|29500.09|29500.09|29500.09|0
1643806080000|2022-02-02 12:48:00|29499.85|29499.85|29499.36|29499.36|29499.85|29499.85|29499.36|29499.36|0
1643806090000|2022-02-02 12:48:10|29492.29|29492.29|29492.29|29492.29|29492.29|29492.29|29492.29|29492.29|0
1643806120000|2022-02-02 12:48:40|29495.83|29495.83|29495.83|29495.83|29495.83|29495.83|29495.83|29495.83|0
1643806130000|2022-02-02 12:48:50|29502.9|29502.9|29502.9|29502.9|29502.9|29502.9|29502.9|29502.9|0
1643806160000|2022-02-02 12:49:20|29499.36|29499.36|29499.36|29499.36|29499.36|29499.36|29499.36|29499.36|0
1643806180000|2022-02-02 12:49:40|29498.95|29498.95|29498.95|29498.95|29498.95|29498.95|29498.95|29498.95|0
1643806190000|2022-02-02 12:49:50|29498.35|29498.35|29494.82|29494.82|29498.35|29498.35|29494.82|29494.82|0
1643806260000|2022-02-02 12:51:00|29491.28|29491.28|29508.96|29508.96|29508.96|29508.96|29491.28|29491.28|0
1643806270000|2022-02-02 12:51:10|29516.03|29516.03|29519.56|29519.56|29519.56|29519.56|29516.03|29516.03|0
1643806280000|2022-02-02 12:51:20|29530.17|29530.17|29533.7|29533.7|29533.7|29533.7|29530.17|29530.17|0
1643806330000|2022-02-02 12:52:10|29537.24|29537.24|29537.24|29537.24|29537.24|29537.24|29537.24|29537.24|0
1643806350000|2022-02-02 12:52:30|29544.3|29544.3|29544.3|29544.3|29544.3|29544.3|29544.3|29544.3|0
1643806370000|2022-02-02 12:52:50|29551.37|29551.37|29554.91|29554.91|29554.91|29554.91|29551.37|29551.37|0
1643806380000|2022-02-02 12:53:00|29555.51|29555.51|29547.84|29547.84|29562.58|29562.58|29547.84|29547.84|0
1643806400000|2022-02-02 12:53:20|29548.32|29548.32|29551.26|29551.26|29551.26|29551.26|29547.72|29547.72|0
1643806410000|2022-02-02 12:53:30|29558.33|29558.33|29561.86|29561.86|29561.86|29561.86|29547.72|29547.72|0
1643806430000|2022-02-02 12:53:50|29568.93|29568.93|29568.93|29568.93|29568.93|29568.93|29568.93|29568.93|0
1643806440000|2022-02-02 12:54:00|29554.79|29554.79|29554.79|29554.79|29554.79|29554.79|29554.79|29554.79|0
1643806450000|2022-02-02 12:54:10|29551.26|29551.26|29551.26|29551.26|29551.26|29551.26|29551.26|29551.26|0
1643806500000|2022-02-02 12:55:00|29547.72|29547.72|29547.72|29547.72|29547.72|29547.72|29547.72|29547.72|0
1643806510000|2022-02-02 12:55:10|29544.19|29544.19|29540.65|29540.65|29544.19|29544.19|29540.65|29540.65|0
1643806520000|2022-02-02 12:55:20|29551.26|29551.26|29551.26|29551.26|29551.26|29551.26|29551.26|29551.26|0
1643806540000|2022-02-02 12:55:40|29550.66|29550.66|29550.66|29550.66|29550.66|29550.66|29550.66|29550.66|0
1643806550000|2022-02-02 12:55:50|29547.12|29547.12|29547.72|29547.72|29547.72|29547.72|29547.12|29547.12|0
1643806610000|2022-02-02 12:56:50|29536.52|29536.52|29540.05|29540.05|29540.05|29540.05|29536.52|29536.52|0
1643806620000|2022-02-02 12:57:00|29532.98|29532.98|29532.98|29532.98|29532.98|29532.98|29532.98|29532.98|0
1643806630000|2022-02-02 12:57:10|29536.52|29536.52|29536.52|29536.52|29536.52|29536.52|29536.52|29536.52|0
1643806660000|2022-02-02 12:57:40|29537.72|29537.72|29538.32|29538.32|29538.32|29538.32|29537.72|29537.72|0
1643806680000|2022-02-02 12:58:00|29538.73|29538.73|29538.73|29538.73|29538.73|29538.73|29538.73|29538.73|0
1643806690000|2022-02-02 12:58:10|29531.66|29531.66|29531.66|29531.66|29531.66|29531.66|29531.66|29531.66|0
1643806710000|2022-02-02 12:58:30|29528.13|29528.13|29528.13|29528.13|29528.13|29528.13|29528.13|29528.13|0
1643806730000|2022-02-02 12:58:50|29521.06|29521.06|29513.99|29513.99|29521.06|29521.06|29513.99|29513.99|0
1643806740000|2022-02-02 12:59:00|29521.06|29521.06|29521.06|29521.06|29521.06|29521.06|29521.06|29521.06|0
1643806750000|2022-02-02 12:59:10|29524.59|29524.59|29528.13|29528.13|29528.13|29528.13|29524.59|29524.59|0
1643806760000|2022-02-02 12:59:20|29535.2|29535.2|29535.2|29535.2|29535.2|29535.2|29535.2|29535.2|0
1643806830000|2022-02-02 13:00:30|29542.26|29542.26|29542.26|29542.26|29542.26|29542.26|29542.26|29542.26|0
1643806840000|2022-02-02 13:00:40|29545.8|29545.8|29545.8|29545.8|29545.8|29545.8|29545.8|29545.8|0
1643806870000|2022-02-02 13:01:10|29542.26|29542.26|29538.73|29538.73|29542.26|29542.26|29538.73|29538.73|0
1643806880000|2022-02-02 13:01:20|29545.8|29545.8|29545.8|29545.8|29545.8|29545.8|29545.8|29545.8|0
1643806900000|2022-02-02 13:01:40|29535.2|29535.2|29535.2|29535.2|29535.2|29535.2|29535.2|29535.2|0
1643806910000|2022-02-02 13:01:50|29531.66|29531.66|29531.66|29531.66|29531.66|29531.66|29531.66|29531.66|0
1643806930000|2022-02-02 13:02:10|29531.25|29531.25|29531.25|29531.25|29531.25|29531.25|29531.25|29531.25|0
1643806940000|2022-02-02 13:02:20|29534.79|29534.79|29534.79|29534.79|29534.79|29534.79|29534.79|29534.79|0
1643806980000|2022-02-02 13:03:00|29535.39|29535.39|29538.92|29538.92|29538.92|29538.92|29535.39|29535.39|0
1643806990000|2022-02-02 13:03:10|29540.12|29540.12|29540.36|29540.36|29540.36|29540.36|29540.12|29540.12|0
1643807010000|2022-02-02 13:03:30|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|29536.83|0
1643807030000|2022-02-02 13:03:50|29537.43|29537.43|29539.76|29539.76|29539.76|29539.76|29536.23|29536.23|0
1643807050000|2022-02-02 13:04:10|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|29543.3|0
1643807070000|2022-02-02 13:04:30|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|29546.83|0
1643807140000|2022-02-02 13:05:40|29543.3|29543.3|29546.83|29546.83|29546.83|29546.83|29543.3|29543.3|0
1643807160000|2022-02-02 13:06:00|29545.82|29545.82|29545.82|29545.82|29545.82|29545.82|29545.82|29545.82|0
1643807180000|2022-02-02 13:06:20|29546.42|29546.42|29546.42|29546.42|29546.42|29546.42|29546.42|29546.42|0
1643807210000|2022-02-02 13:06:50|29549.96|29549.96|29542.89|29542.89|29549.96|29549.96|29542.89|29542.89|0
1643807230000|2022-02-02 13:07:10|29542.65|29542.65|29542.65|29542.65|29542.65|29542.65|29542.65|29542.65|0
1643807320000|2022-02-02 13:08:40|29543.25|29543.25|29543.25|29543.25|29543.25|29543.25|29543.25|29543.25|0
1643807340000|2022-02-02 13:09:00|29560.92|29560.92|29596.27|29596.27|29596.27|29596.27|29560.92|29560.92|0
1643807350000|2022-02-02 13:09:10|29596.87|29596.87|29596.27|29596.27|29603.34|29603.34|29596.27|29596.27|0
1643807360000|2022-02-02 13:09:20|29592.74|29592.74|29592.74|29592.74|29592.74|29592.74|29592.74|29592.74|0
1643807380000|2022-02-02 13:09:40|29589.2|29589.2|29589.2|29589.2|29589.2|29589.2|29589.2|29589.2|0
1643807390000|2022-02-02 13:09:50|29596.27|29596.27|29596.27|29596.27|29596.27|29596.27|29596.27|29596.27|0
1643807400000|2022-02-02 13:10:00|29589.2|29589.2|29589.2|29589.2|29592.74|29592.74|29589.2|29589.2|0
1643807420000|2022-02-02 13:10:20|29589.8|29589.8|29589.8|29589.8|29589.8|29589.8|29589.2|29589.2|0
1643807430000|2022-02-02 13:10:30|29593.34|29593.34|29593.34|29593.34|29593.34|29593.34|29589.8|29589.8|0
1643807440000|2022-02-02 13:10:40|29596.87|29596.87|29593.34|29593.34|29600.41|29600.41|29593.34|29593.34|0
1643807450000|2022-02-02 13:10:50|29596.87|29596.87|29596.87|29596.87|29596.87|29596.87|29596.87|29596.87|0
1643807460000|2022-02-02 13:11:00|29593.34|29593.34|29586.27|29586.27|29593.34|29593.34|29586.27|29586.27|0
1643807470000|2022-02-02 13:11:10|29589.8|29589.8|29578.96|29578.96|29589.8|29589.8|29578.96|29578.96|0
1643807490000|2022-02-02 13:11:30|29575.42|29575.42|29576.02|29576.02|29576.02|29576.02|29575.42|29575.42|0
1643807540000|2022-02-02 13:12:20|29575.42|29575.42|29575.42|29575.42|29575.42|29575.42|29575.42|29575.42|0
1643807550000|2022-02-02 13:12:30|29578.96|29578.96|29578.96|29578.96|29578.96|29578.96|29578.96|29578.96|0
1643807560000|2022-02-02 13:12:40|29593.1|29593.1|29582.49|29582.49|29593.1|29593.1|29578.96|29578.96|0
1643807700000|2022-02-02 13:15:00|29578.96|29578.96|29582.49|29582.49|29582.49|29582.49|29578.96|29578.96|0
1643807710000|2022-02-02 13:15:10|29578.96|29578.96|29578.96|29578.96|29578.96|29578.96|29578.96|29578.96|0
1643807740000|2022-02-02 13:15:40|29575.42|29575.42|29575.42|29575.42|29575.42|29575.42|29575.42|29575.42|0
1643807770000|2022-02-02 13:16:10|29578.96|29578.96|29582.49|29582.49|29582.49|29582.49|29578.96|29578.96|0
1643807800000|2022-02-02 13:16:40|29575.42|29575.42|29578.96|29578.96|29578.96|29578.96|29575.42|29575.42|0
1643807860000|2022-02-02 13:17:40|29582.49|29582.49|29582.49|29582.49|29582.49|29582.49|29582.49|29582.49|0
1643807870000|2022-02-02 13:17:50|29586.03|29586.03|29586.03|29586.03|29586.03|29586.03|29586.03|29586.03|0
1643807960000|2022-02-02 13:19:20|29578.96|29578.96|29578.96|29578.96|29578.96|29578.96|29578.96|29578.96|0
1643807970000|2022-02-02 13:19:30|29579.37|29579.37|29579.78|29579.78|29579.78|29579.78|29579.37|29579.37|0
1643807990000|2022-02-02 13:19:50|29583.31|29583.31|29583.31|29583.31|29583.31|29583.31|29583.31|29583.31|0
1643808000000|2022-02-02 13:20:00|29583.91|29583.91|29583.91|29583.91|29583.91|29583.91|29579.97|29579.97|0
1643808010000|2022-02-02 13:20:10|29587.45|29587.45|29587.45|29587.45|29587.45|29587.45|29587.45|29587.45|0
1643808020000|2022-02-02 13:20:20|29590.98|29590.98|29590.98|29590.98|29590.98|29590.98|29590.98|29590.98|0
1643808060000|2022-02-02 13:21:00|29592.18|29592.18|29595.12|29595.12|29595.12|29595.12|29591.58|29591.58|0
1643808070000|2022-02-02 13:21:10|29598.65|29598.65|29598.65|29598.65|29598.65|29598.65|29598.65|29598.65|0
1643808080000|2022-02-02 13:21:20|29595.12|29595.12|29595.12|29595.12|29595.12|29595.12|29595.12|29595.12|0
1643808110000|2022-02-02 13:21:50|29595.72|29595.72|29595.72|29595.72|29595.72|29595.72|29595.72|29595.72|0
1643808120000|2022-02-02 13:22:00|29599.25|29599.25|29599.25|29599.25|29599.25|29599.25|29599.25|29599.25|0
1643808180000|2022-02-02 13:23:00|29599.85|29599.85|29595.12|29595.12|29599.85|29599.85|29595.12|29595.12|0
1643808200000|2022-02-02 13:23:20|29591.58|29591.58|29591.58|29591.58|29591.58|29591.58|29591.58|29591.58|0
1643808290000|2022-02-02 13:24:50|29595.12|29595.12|29591.58|29591.58|29595.12|29595.12|29591.58|29591.58|0
1643808300000|2022-02-02 13:25:00|29592.18|29592.18|29592.18|29592.18|29592.18|29592.18|29592.18|29592.18|0
1643808330000|2022-02-02 13:25:30|29590.98|29590.98|29591.58|29591.58|29591.58|29591.58|29590.98|29590.98|0
1643808350000|2022-02-02 13:25:50|29595.12|29595.12|29598.65|29598.65|29598.65|29598.65|29595.12|29595.12|0
1643808360000|2022-02-02 13:26:00|29602.19|29602.19|29601.59|29601.59|29602.19|29602.19|29601.59|29601.59|0
1643808370000|2022-02-02 13:26:10|29600.98|29600.98|29600.98|29600.98|29600.98|29600.98|29600.98|29600.98|0
1643808390000|2022-02-02 13:26:30|29608.05|29608.05|29611.59|29611.59|29611.59|29611.59|29608.05|29608.05|0
1643808420000|2022-02-02 13:27:00|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|29614.71|29614.71|0
1643808450000|2022-02-02 13:27:30|29616.33|29616.33|29616.33|29616.33|29616.33|29616.33|29616.33|29616.33|0
1643808470000|2022-02-02 13:27:50|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|29615.12|0
1643808510000|2022-02-02 13:28:30|29611.59|29611.59|29618.66|29618.66|29618.66|29618.66|29611.59|29611.59|0
1643808520000|2022-02-02 13:28:40|29622.19|29622.19|29618.66|29618.66|29622.19|29622.19|29618.66|29618.66|0
1643808540000|2022-02-02 13:29:00|29625.73|29625.73|29625.73|29625.73|29625.73|29625.73|29625.73|29625.73|0
1643808590000|2022-02-02 13:29:50|29629.26|29629.26|29629.26|29629.26|29629.26|29629.26|29629.26|29629.26|0
1643808600000|2022-02-02 13:30:00|29628.66|29628.66|29624.53|29624.53|29628.66|29628.66|29624.53|29624.53|0
1643808660000|2022-02-02 13:31:00|29628.06|29628.06|29628.06|29628.06|29628.06|29628.06|29628.06|29628.06|0
1643808700000|2022-02-02 13:31:40|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|29624.53|0
1643808760000|2022-02-02 13:32:40|29628.06|29628.06|29627.46|29627.46|29628.06|29628.06|29627.46|29627.46|0
1643808770000|2022-02-02 13:32:50|29627.87|29627.87|29627.87|29627.87|29627.87|29627.87|29627.87|29627.87|0
1643808780000|2022-02-02 13:33:00|29624.34|29624.34|29609.6|29609.6|29624.34|29624.34|29609.6|29609.6|0
1643808810000|2022-02-02 13:33:30|29605.05|29605.05|29605.05|29605.05|29605.05|29605.05|29605.05|29605.05|0
1643808820000|2022-02-02 13:33:40|29608.59|29608.59|29608.59|29608.59|29612.12|29612.12|29608.59|29608.59|0
1643808890000|2022-02-02 13:34:50|29601.52|29601.52|29605.05|29605.05|29605.05|29605.05|29601.52|29601.52|0
1643808900000|2022-02-02 13:35:00|29590.91|29590.91|29587.38|29587.38|29590.91|29590.91|29587.38|29587.38|0
1643808910000|2022-02-02 13:35:10|29587.79|29587.79|29587.79|29587.79|29587.79|29587.79|29587.79|29587.79|0
1643808950000|2022-02-02 13:35:50|29584.25|29584.25|29584.25|29584.25|29584.25|29584.25|29584.25|29584.25|0
1643808970000|2022-02-02 13:36:10|29580.72|29580.72|29577.18|29577.18|29580.72|29580.72|29577.18|29577.18|0
1643808990000|2022-02-02 13:36:30|29580.72|29580.72|29580.72|29580.72|29580.72|29580.72|29580.72|29580.72|0
1643809020000|2022-02-02 13:37:00|29577.18|29577.18|29577.18|29577.18|29577.18|29577.18|29577.18|29577.18|0
1643809040000|2022-02-02 13:37:20|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|29577.59|0
1643809050000|2022-02-02 13:37:30|29574.06|29574.06|29581.13|29581.13|29581.13|29581.13|29574.06|29574.06|0
1643809060000|2022-02-02 13:37:40|29581.54|29581.54|29581.54|29581.54|29581.54|29581.54|29581.54|29581.54|0
1643809090000|2022-02-02 13:38:10|29582.74|29582.74|29582.74|29582.74|29582.74|29582.74|29582.74|29582.74|0
1643809100000|2022-02-02 13:38:20|29575.67|29575.67|29574.94|29574.94|29575.67|29575.67|29574.94|29574.94|0
1643809110000|2022-02-02 13:38:30|29575.54|29575.54|29575.95|29575.95|29575.95|29575.95|29575.54|29575.54|0
1643809120000|2022-02-02 13:38:40|29561.81|29561.81|29565.76|29565.76|29566.58|29566.58|29561.81|29561.81|0
1643809190000|2022-02-02 13:39:50|29562.22|29562.22|29555.15|29555.15|29562.22|29562.22|29555.15|29555.15|0
1643809210000|2022-02-02 13:40:10|29541.01|29541.01|29541.01|29541.01|29544.55|29544.55|29533.94|29533.94|0
1643809220000|2022-02-02 13:40:20|29548.08|29548.08|29548.08|29548.08|29548.08|29548.08|29548.08|29548.08|0
1643809240000|2022-02-02 13:40:40|29547.48|29547.48|29547.48|29547.48|29547.48|29547.48|29547.48|29547.48|0
1643809260000|2022-02-02 13:41:00|29548.08|29548.08|29547.48|29547.48|29548.08|29548.08|29547.48|29547.48|0
1643809280000|2022-02-02 13:41:20|29540.41|29540.41|29540.41|29540.41|29540.41|29540.41|29540.41|29540.41|0
1643809310000|2022-02-02 13:41:50|29547.48|29547.48|29547.48|29547.48|29547.48|29547.48|29547.48|29547.48|0
1643809320000|2022-02-02 13:42:00|29551.02|29551.02|29551.02|29551.02|29551.02|29551.02|29551.02|29551.02|0
1643809330000|2022-02-02 13:42:10|29551.84|29551.84|29551.84|29551.84|29551.84|29551.84|29551.84|29551.84|0
1643809340000|2022-02-02 13:42:20|29552.44|29552.44|29552.44|29552.44|29552.44|29552.44|29552.44|29552.44|0
1643809370000|2022-02-02 13:42:50|29551.84|29551.84|29551.84|29551.84|29551.84|29551.84|29551.84|29551.84|0
1643809400000|2022-02-02 13:43:20|29551.24|29551.24|29550.03|29550.03|29551.24|29551.24|29550.03|29550.03|0
1643809430000|2022-02-02 13:43:50|29550.28|29550.28|29550.28|29550.28|29550.28|29550.28|29550.28|29550.28|0
1643809440000|2022-02-02 13:44:00|29553.81|29553.81|29556.94|29556.94|29557.35|29557.35|29553.81|29553.81|0
1643809450000|2022-02-02 13:44:10|29553.4|29553.4|29553.4|29553.4|29553.4|29553.4|29553.4|29553.4|0
1643809460000|2022-02-02 13:44:20|29553.81|29553.81|29553.81|29553.81|29553.81|29553.81|29553.81|29553.81|0
1643809480000|2022-02-02 13:44:40|29557.35|29557.35|29557.35|29557.35|29557.35|29557.35|29557.35|29557.35|0
1643809490000|2022-02-02 13:44:50|29564.42|29564.42|29564.42|29564.42|29564.42|29564.42|29564.42|29564.42|0
1643809500000|2022-02-02 13:45:00|29565.62|29565.62|29565.62|29565.62|29565.62|29565.62|29565.62|29565.62|0
1643809510000|2022-02-02 13:45:10|29562.08|29562.08|29558.55|29558.55|29562.08|29562.08|29558.55|29558.55|0
1643809520000|2022-02-02 13:45:20|29562.08|29562.08|29562.08|29562.08|29562.08|29562.08|29562.08|29562.08|0
1643809530000|2022-02-02 13:45:30|29565.62|29565.62|29565.62|29565.62|29565.62|29565.62|29565.62|29565.62|0
1643809540000|2022-02-02 13:45:40|29565.02|29565.02|29557.54|29557.54|29572.09|29572.09|29557.54|29557.54|0
1643809560000|2022-02-02 13:46:00|29558.14|29558.14|29554.6|29554.6|29558.14|29558.14|29554.6|29554.6|0
1643809570000|2022-02-02 13:46:10|29544|29544|29554.6|29554.6|29554.6|29554.6|29544|29544|0
1643809590000|2022-02-02 13:46:30|29551.07|29551.07|29551.48|29551.48|29551.48|29551.48|29551.07|29551.07|0
1643809600000|2022-02-02 13:46:40|29550.66|29550.66|29558.14|29558.14|29558.14|29558.14|29550.66|29550.66|0
1643809630000|2022-02-02 13:47:10|29565.21|29565.21|29565.21|29565.21|29565.21|29565.21|29565.21|29565.21|0
1643809640000|2022-02-02 13:47:20|29565.62|29565.62|29565.62|29565.62|29565.62|29565.62|29565.62|29565.62|0
1643809670000|2022-02-02 13:47:50|29572.69|29572.69|29573.29|29573.29|29573.29|29573.29|29572.69|29572.69|0
1643809680000|2022-02-02 13:48:00|29573.89|29573.89|29574.9|29574.9|29574.9|29574.9|29573.89|29573.89|0
1643809690000|2022-02-02 13:48:10|29575.31|29575.31|29575.31|29575.31|29575.31|29575.31|29575.31|29575.31|0
1643809700000|2022-02-02 13:48:20|29575.91|29575.91|29575.31|29575.31|29575.91|29575.91|29575.31|29575.31|0
1643809720000|2022-02-02 13:48:40|29578.84|29578.84|29578.84|29578.84|29578.84|29578.84|29578.84|29578.84|0
1643809740000|2022-02-02 13:49:00|29582.38|29582.38|29582.38|29582.38|29582.38|29582.38|29582.38|29582.38|0
1643809760000|2022-02-02 13:49:20|29583.58|29583.58|29583.58|29583.58|29583.58|29583.58|29583.58|29583.58|0
1643809770000|2022-02-02 13:49:30|29582.98|29582.98|29582.98|29582.98|29582.98|29582.98|29582.98|29582.98|0
1643809800000|2022-02-02 13:50:00|29579.44|29579.44|29579.44|29579.44|29579.44|29579.44|29575.91|29575.91|0
1643809810000|2022-02-02 13:50:10|29582.98|29582.98|29586.51|29586.51|29586.51|29586.51|29582.98|29582.98|0
1643809820000|2022-02-02 13:50:20|29597.12|29597.12|29597.12|29597.12|29597.12|29597.12|29597.12|29597.12|0
1643809830000|2022-02-02 13:50:30|29598.32|29598.32|29598.32|29598.32|29598.32|29598.32|29598.32|29598.32|0
1643809850000|2022-02-02 13:50:50|29597.72|29597.72|29597.72|29597.72|29597.72|29597.72|29597.72|29597.72|0
1643809870000|2022-02-02 13:51:10|29597.12|29597.12|29597.12|29597.12|29597.12|29597.12|29597.12|29597.12|0
1643809880000|2022-02-02 13:51:20|29593.58|29593.58|29590.05|29590.05|29593.58|29593.58|29590.05|29590.05|0
1643809940000|2022-02-02 13:52:20|29593.58|29593.58|29604.19|29604.19|29604.19|29604.19|29593.58|29593.58|0
1643809970000|2022-02-02 13:52:50|29600.65|29600.65|29597.12|29597.12|29600.65|29600.65|29597.12|29597.12|0
1643809980000|2022-02-02 13:53:00|29590.05|29590.05|29589.45|29589.45|29590.05|29590.05|29589.45|29589.45|0
1643809990000|2022-02-02 13:53:10|29578.84|29578.84|29577.2|29577.2|29578.84|29578.84|29577.2|29577.2|0
1643810020000|2022-02-02 13:53:40|29570.13|29570.13|29570.13|29570.13|29570.13|29570.13|29570.13|29570.13|0
1643810040000|2022-02-02 13:54:00|29563.06|29563.06|29563.06|29563.06|29563.06|29563.06|29563.06|29563.06|0
1643810100000|2022-02-02 13:55:00|29570.13|29570.13|29570.13|29570.13|29570.13|29570.13|29570.13|29570.13|0
1643810110000|2022-02-02 13:55:10|29566.6|29566.6|29566.6|29566.6|29566.6|29566.6|29566.6|29566.6|0
1643810120000|2022-02-02 13:55:20|29570.13|29570.13|29570.13|29570.13|29570.13|29570.13|29570.13|29570.13|0
1643810170000|2022-02-02 13:56:10|29566.6|29566.6|29566.6|29566.6|29566.6|29566.6|29566.6|29566.6|0
1643810180000|2022-02-02 13:56:20|29559.53|29559.53|29559.53|29559.53|29563.06|29563.06|29556|29556|0
1643810200000|2022-02-02 13:56:40|29563.06|29563.06|29563.06|29563.06|29563.06|29563.06|29563.06|29563.06|0
1643810210000|2022-02-02 13:56:50|29561.86|29561.86|29561.86|29561.86|29561.86|29561.86|29561.86|29561.86|0
1643810290000|2022-02-02 13:58:10|29568.93|29568.93|29565.4|29565.4|29568.93|29568.93|29565.4|29565.4|0
1643810300000|2022-02-02 13:58:20|29561.86|29561.86|29561.86|29561.86|29561.86|29561.86|29561.86|29561.86|0
1643810310000|2022-02-02 13:58:30|29568.93|29568.93|29568.93|29568.93|29568.93|29568.93|29568.93|29568.93|0
1643810360000|2022-02-02 13:59:20|29576|29576|29576|29576|29576|29576|29576|29576|0
1643810370000|2022-02-02 13:59:30|29579.54|29579.54|29590.14|29590.14|29597.21|29597.21|29579.54|29579.54|0
1643810380000|2022-02-02 13:59:40|29593.68|29593.68|29593.68|29593.68|29593.68|29593.68|29593.68|29593.68|0
1643810400000|2022-02-02 14:00:00|29590.14|29590.14|29590.14|29590.14|29590.14|29590.14|29590.14|29590.14|0
1643810410000|2022-02-02 14:00:10|29593.68|29593.68|29586.61|29586.61|29593.68|29593.68|29586.61|29586.61|0
1643810430000|2022-02-02 14:00:30|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|0
1643810460000|2022-02-02 14:01:00|29587.81|29587.81|29587.81|29587.81|29587.81|29587.81|29584.27|29584.27|0
1643810480000|2022-02-02 14:01:20|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|29587.21|0
1643810500000|2022-02-02 14:01:40|29586.61|29586.61|29586.61|29586.61|29586.61|29586.61|29586.61|29586.61|0
1643810530000|2022-02-02 14:02:10|29587.81|29587.81|29587.81|29587.81|29587.81|29587.81|29587.81|29587.81|0
1643810540000|2022-02-02 14:02:20|29591.34|29591.34|29591.34|29591.34|29591.34|29591.34|29591.34|29591.34|0
1643810560000|2022-02-02 14:02:40|29584.27|29584.27|29584.27|29584.27|29584.27|29584.27|29584.27|29584.27|0
1643810570000|2022-02-02 14:02:50|29577.2|29577.2|29577.2|29577.2|29577.2|29577.2|29577.2|29577.2|0
1643810580000|2022-02-02 14:03:00|29580.74|29580.74|29584.27|29584.27|29584.27|29584.27|29580.74|29580.74|0
1643810600000|2022-02-02 14:03:20|29580.74|29580.74|29580.74|29580.74|29580.74|29580.74|29580.74|29580.74|0
1643810610000|2022-02-02 14:03:30|29584.27|29584.27|29584.27|29584.27|29584.27|29584.27|29584.27|29584.27|0
1643810650000|2022-02-02 14:04:10|29587.81|29587.81|29587.81|29587.81|29587.81|29587.81|29587.81|29587.81|0
1643810680000|2022-02-02 14:04:40|29584.27|29584.27|29584.27|29584.27|29584.27|29584.27|29584.27|29584.27|0
1643810690000|2022-02-02 14:04:50|29583.67|29583.67|29573.07|29573.07|29583.67|29583.67|29573.07|29573.07|0
1643810700000|2022-02-02 14:05:00|29583.67|29583.67|29580.14|29580.14|29583.67|29583.67|29580.14|29580.14|0
1643810730000|2022-02-02 14:05:30|29581.34|29581.34|29581.34|29581.34|29581.34|29581.34|29581.34|29581.34|0
1643810770000|2022-02-02 14:06:10|29580.74|29580.74|29581.34|29581.34|29581.34|29581.34|29580.74|29580.74|0
1643810780000|2022-02-02 14:06:20|29588.41|29588.41|29591.94|29591.94|29591.94|29591.94|29588.41|29588.41|0
1643810790000|2022-02-02 14:06:30|29595.48|29595.48|29599.01|29599.01|29599.01|29599.01|29595.48|29595.48|0
1643810820000|2022-02-02 14:07:00|29599.62|29599.62|29606.69|29606.69|29606.69|29606.69|29599.62|29599.62|0
1643810830000|2022-02-02 14:07:10|29603.15|29603.15|29603.15|29603.15|29603.15|29603.15|29603.15|29603.15|0
1643810870000|2022-02-02 14:07:50|29599.62|29599.62|29599.62|29599.62|29599.62|29599.62|29599.62|29599.62|0
1643810880000|2022-02-02 14:08:00|29578.41|29578.41|29578.41|29578.41|29579.01|29579.01|29578.41|29578.41|0
1643810890000|2022-02-02 14:08:10|29581.94|29581.94|29581.94|29581.94|29581.94|29581.94|29581.94|29581.94|0
1643810940000|2022-02-02 14:09:00|29589.01|29589.01|29589.01|29589.01|29589.01|29589.01|29589.01|29589.01|0
1643810960000|2022-02-02 14:09:20|29581.94|29581.94|29585.48|29585.48|29585.48|29585.48|29581.94|29581.94|0
1643810970000|2022-02-02 14:09:30|29589.01|29589.01|29589.01|29589.01|29589.01|29589.01|29589.01|29589.01|0
1643810990000|2022-02-02 14:09:50|29581.94|29581.94|29585.48|29585.48|29585.48|29585.48|29581.94|29581.94|0
1643811000000|2022-02-02 14:10:00|29589.01|29589.01|29589.01|29589.01|29589.01|29589.01|29589.01|29589.01|0
1643811010000|2022-02-02 14:10:10|29588.41|29588.41|29588.41|29588.41|29588.41|29588.41|29588.41|29588.41|0
1643811050000|2022-02-02 14:10:50|29584.88|29584.88|29584.88|29584.88|29584.88|29584.88|29584.88|29584.88|0
1643811060000|2022-02-02 14:11:00|29581.34|29581.34|29581.34|29581.34|29581.34|29581.34|29581.34|29581.34|0
1643811080000|2022-02-02 14:11:20|29588.41|29588.41|29597.12|29597.12|29597.12|29597.12|29588.41|29588.41|0
1643811100000|2022-02-02 14:11:40|29604.19|29604.19|29604.19|29604.19|29604.19|29604.19|29604.19|29604.19|0
1643811110000|2022-02-02 14:11:50|29604.6|29604.6|29604.6|29604.6|29604.6|29604.6|29604.6|29604.6|0
1643811120000|2022-02-02 14:12:00|29608.13|29608.13|29618.74|29618.74|29618.74|29618.74|29608.13|29608.13|0
1643811140000|2022-02-02 14:12:20|29608.13|29608.13|29618.74|29618.74|29618.74|29618.74|29608.13|29608.13|0
1643811170000|2022-02-02 14:12:50|29615.2|29615.2|29615.2|29615.2|29615.2|29615.2|29615.2|29615.2|0
1643811180000|2022-02-02 14:13:00|29608.13|29608.13|29608.13|29608.13|29608.13|29608.13|29608.13|29608.13|0
1643811190000|2022-02-02 14:13:10|29607.53|29607.53|29607.53|29607.53|29607.53|29607.53|29607.53|29607.53|0
1643811220000|2022-02-02 14:13:40|29600.46|29600.46|29600.46|29600.46|29600.46|29600.46|29600.46|29600.46|0
1643811290000|2022-02-02 14:14:50|29596.93|29596.93|29593.39|29593.39|29596.93|29596.93|29593.39|29593.39|0
1643811310000|2022-02-02 14:15:10|29589.86|29589.86|29579.25|29579.25|29589.86|29589.86|29579.25|29579.25|0
1643811330000|2022-02-02 14:15:30|29575.72|29575.72|29575.72|29575.72|29575.72|29575.72|29575.72|29575.72|0
1643811340000|2022-02-02 14:15:40|29575.12|29575.12|29574.52|29574.52|29575.12|29575.12|29574.52|29574.52|0
1643811360000|2022-02-02 14:16:00|29575.12|29575.12|29575.72|29575.72|29575.72|29575.72|29575.12|29575.12|0
1643811370000|2022-02-02 14:16:10|29589.86|29589.86|29607.53|29607.53|29607.53|29607.53|29589.86|29589.86|0
1643811380000|2022-02-02 14:16:20|29600.46|29600.46|29604|29604|29604|29604|29600.46|29600.46|0
1643811390000|2022-02-02 14:16:30|29611.07|29611.07|29614.6|29614.6|29614.6|29614.6|29611.07|29611.07|0
1643811400000|2022-02-02 14:16:40|29607.53|29607.53|29607.53|29607.53|29607.53|29607.53|29607.53|29607.53|0
1643811410000|2022-02-02 14:16:50|29600.46|29600.46|29600.46|29600.46|29600.46|29600.46|29600.46|29600.46|0
1643811440000|2022-02-02 14:17:20|29596.93|29596.93|29593.39|29593.39|29596.93|29596.93|29593.39|29593.39|0
1643811450000|2022-02-02 14:17:30|29593.99|29593.99|29594.59|29594.59|29594.59|29594.59|29593.99|29593.99|0
1643811500000|2022-02-02 14:18:20|29598.13|29598.13|29598.13|29598.13|29598.13|29598.13|29598.13|29598.13|0
1643811510000|2022-02-02 14:18:30|29598.54|29598.54|29591.47|29591.47|29598.54|29598.54|29591.47|29591.47|0
1643811530000|2022-02-02 14:18:50|29598.54|29598.54|29595|29595|29598.54|29598.54|29595|29595|0
1643811550000|2022-02-02 14:19:10|29587.93|29587.93|29587.93|29587.93|29587.93|29587.93|29587.93|29587.93|0
1643811590000|2022-02-02 14:19:50|29595|29595|29598.54|29598.54|29598.54|29598.54|29595|29595|0
1643811620000|2022-02-02 14:20:20|29595|29595|29594.59|29594.59|29595|29595|29594.59|29594.59|0
1643811650000|2022-02-02 14:20:50|29598.13|29598.13|29598.13|29598.13|29598.13|29598.13|29598.13|29598.13|0
1643811700000|2022-02-02 14:21:40|29598.73|29598.73|29598.73|29598.73|29598.73|29598.73|29598.73|29598.73|0
1643811710000|2022-02-02 14:21:50|29605.8|29605.8|29616.41|29616.41|29627.01|29627.01|29605.8|29605.8|0
1643811720000|2022-02-02 14:22:00|29623.47|29623.47|29627.01|29627.01|29627.01|29627.01|29623.47|29623.47|0
1643811740000|2022-02-02 14:22:20|29616.41|29616.41|29612.87|29612.87|29623.47|29623.47|29612.87|29612.87|0
1643811780000|2022-02-02 14:23:00|29612.27|29612.27|29612.27|29612.27|29612.27|29612.27|29612.27|29612.27|0
1643811790000|2022-02-02 14:23:10|29608.73|29608.73|29608.73|29608.73|29608.73|29608.73|29608.73|29608.73|0
1643811810000|2022-02-02 14:23:30|29612.27|29612.27|29612.27|29612.27|29612.27|29612.27|29612.27|29612.27|0
1643811840000|2022-02-02 14:24:00|29612.68|29612.68|29613.5|29613.5|29613.5|29613.5|29612.68|29612.68|0
1643811850000|2022-02-02 14:24:10|29613.09|29613.09|29614.29|29614.29|29614.29|29614.29|29613.09|29613.09|0
1643811860000|2022-02-02 14:24:20|29610.76|29610.76|29610.15|29610.15|29610.76|29610.76|29610.15|29610.15|0
1643811880000|2022-02-02 14:24:40|29610.56|29610.56|29610.56|29610.56|29610.56|29610.56|29610.56|29610.56|0
1643811890000|2022-02-02 14:24:50|29611.77|29611.77|29619.25|29619.25|29619.25|29619.25|29611.77|29611.77|0
1643811900000|2022-02-02 14:25:00|29618.65|29618.65|29618.65|29618.65|29618.65|29618.65|29618.65|29618.65|0
1643811910000|2022-02-02 14:25:10|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|29615.11|0
1643811920000|2022-02-02 14:25:20|29608.04|29608.04|29615.11|29615.11|29615.11|29615.11|29608.04|29608.04|0
1643811950000|2022-02-02 14:25:50|29614.7|29614.7|29614.1|29614.1|29614.7|29614.7|29614.1|29614.1|0
1643811960000|2022-02-02 14:26:00|29617.63|29617.63|29621.17|29621.17|29628.24|29628.24|29617.63|29617.63|0
1643811970000|2022-02-02 14:26:10|29624.7|29624.7|29624.7|29624.7|29624.7|29624.7|29624.7|29624.7|0
1643812000000|2022-02-02 14:26:40|29617.63|29617.63|29628.24|29628.24|29628.24|29628.24|29617.63|29617.63|0
1643812070000|2022-02-02 14:27:50|29631.77|29631.77|29631.77|29631.77|29631.77|29631.77|29631.77|29631.77|0
1643812090000|2022-02-02 14:28:10|29628.24|29628.24|29628.24|29628.24|29628.24|29628.24|29628.24|29628.24|0
1643812100000|2022-02-02 14:28:20|29635.31|29635.31|29632.98|29632.98|29638.31|29638.31|29632.98|29632.98|0
1643812120000|2022-02-02 14:28:40|29634.18|29634.18|29633.58|29633.58|29634.78|29634.78|29633.58|29633.58|0
1643812160000|2022-02-02 14:29:20|29630.04|29630.04|29637.11|29637.11|29637.11|29637.11|29630.04|29630.04|0
1643812180000|2022-02-02 14:29:40|29640.65|29640.65|29640.65|29640.65|29640.65|29640.65|29640.65|29640.65|0
1643812190000|2022-02-02 14:29:50|29633.58|29633.58|29623.57|29623.57|29634.18|29634.18|29623.57|29623.57|0
1643812200000|2022-02-02 14:30:00|29623.33|29623.33|29619.55|29619.55|29623.93|29623.93|29609.19|29609.19|0
1643812210000|2022-02-02 14:30:10|29623.09|29623.09|29616.02|29616.02|29623.09|29623.09|29616.02|29616.02|0
1643812220000|2022-02-02 14:30:20|29626.62|29626.62|29644.3|29644.3|29644.3|29644.3|29626.62|29626.62|0
1643812230000|2022-02-02 14:30:30|29644.71|29644.71|29644.71|29644.71|29644.71|29644.71|29644.71|29644.71|0
1643812240000|2022-02-02 14:30:40|29637.64|29637.64|29642.4|29642.4|29642.4|29642.4|29637.64|29637.64|0
1643812250000|2022-02-02 14:30:50|29635.33|29635.33|29635.33|29635.33|29635.33|29635.33|29635.33|29635.33|0
1643812260000|2022-02-02 14:31:00|29638.87|29638.87|29648.75|29648.75|29648.75|29648.75|29638.87|29638.87|0
1643812270000|2022-02-02 14:31:10|29648.15|29648.15|29652.29|29652.29|29652.29|29652.29|29648.15|29648.15|0
1643812280000|2022-02-02 14:31:20|29651.68|29651.68|29651.08|29651.08|29651.68|29651.68|29651.08|29651.08|0
1643812290000|2022-02-02 14:31:30|29654.62|29654.62|29645.15|29645.15|29654.62|29654.62|29645.15|29645.15|0
1643812300000|2022-02-02 14:31:40|29648.68|29648.68|29648.68|29648.68|29648.68|29648.68|29648.68|29648.68|0
1643812320000|2022-02-02 14:32:00|29645.15|29645.15|29641.61|29641.61|29645.15|29645.15|29641.61|29641.61|0
1643812330000|2022-02-02 14:32:10|29638.08|29638.08|29638.08|29638.08|29638.08|29638.08|29638.08|29638.08|0
1643812340000|2022-02-02 14:32:20|29652.22|29652.22|29655.75|29655.75|29655.75|29655.75|29652.22|29652.22|0
1643812350000|2022-02-02 14:32:30|29659.29|29659.29|29662.82|29662.82|29662.82|29662.82|29659.29|29659.29|0
1643812370000|2022-02-02 14:32:50|29669.89|29669.89|29664.02|29664.02|29671.09|29671.09|29664.02|29664.02|0
1643812380000|2022-02-02 14:33:00|29667.56|29667.56|29667.56|29667.56|29667.56|29667.56|29667.56|29667.56|0
1643812390000|2022-02-02 14:33:10|29656.95|29656.95|29649.88|29649.88|29656.95|29656.95|29649.88|29649.88|0
1643812400000|2022-02-02 14:33:20|29660.49|29660.49|29660.49|29660.49|29660.49|29660.49|29660.49|29660.49|0
1643812420000|2022-02-02 14:33:40|29664.02|29664.02|29685.23|29685.23|29685.23|29685.23|29664.02|29664.02|0
1643812450000|2022-02-02 14:34:10|29688.77|29688.77|29692.3|29692.3|29692.3|29692.3|29688.77|29688.77|0
1643812470000|2022-02-02 14:34:30|29685.23|29685.23|29685.23|29685.23|29688.77|29688.77|29685.23|29685.23|0
1643812490000|2022-02-02 14:34:50|29692.3|29692.3|29685.23|29685.23|29692.3|29692.3|29685.23|29685.23|0
1643812500000|2022-02-02 14:35:00|29688.77|29688.77|29679.96|29679.96|29688.77|29688.77|29678.16|29678.16|0
1643812510000|2022-02-02 14:35:10|29690.57|29690.57|29690.57|29690.57|29690.57|29690.57|29690.57|29690.57|0
1643812530000|2022-02-02 14:35:30|29687.03|29687.03|29687.03|29687.03|29687.03|29687.03|29687.03|29687.03|0
1643812550000|2022-02-02 14:35:50|29687.63|29687.63|29687.63|29687.63|29687.63|29687.63|29687.63|29687.63|0
1643812560000|2022-02-02 14:36:00|29691.17|29691.17|29701.77|29701.77|29701.77|29701.77|29691.17|29691.17|0
1643812570000|2022-02-02 14:36:10|29701.36|29701.36|29702.18|29702.18|29702.18|29702.18|29701.36|29701.36|0
1643812580000|2022-02-02 14:36:20|29712.79|29712.79|29709.25|29709.25|29712.79|29712.79|29709.25|29709.25|0
1643812590000|2022-02-02 14:36:30|29705.72|29705.72|29705.12|29705.12|29705.72|29705.72|29701.58|29701.58|0
1643812600000|2022-02-02 14:36:40|29708.65|29708.65|29708.65|29708.65|29708.65|29708.65|29708.65|29708.65|0
1643812620000|2022-02-02 14:37:00|29712.19|29712.19|29712.19|29712.19|29712.19|29712.19|29712.19|29712.19|0
1643812630000|2022-02-02 14:37:10|29712.6|29712.6|29713.8|29713.8|29713.8|29713.8|29712.6|29712.6|0
1643812650000|2022-02-02 14:37:30|29706.73|29706.73|29706.13|29706.13|29706.73|29706.73|29706.13|29706.13|0
1643812660000|2022-02-02 14:37:40|29709.66|29709.66|29713.2|29713.2|29713.2|29713.2|29709.66|29709.66|0
1643812700000|2022-02-02 14:38:20|29706.13|29706.13|29710.15|29710.15|29710.15|29710.15|29706.13|29706.13|0
1643812710000|2022-02-02 14:38:30|29717.22|29717.22|29717.22|29717.22|29717.22|29717.22|29717.22|29717.22|0
1643812740000|2022-02-02 14:39:00|29725.49|29725.49|29725.9|29725.9|29725.9|29725.9|29725.49|29725.49|0
1643812750000|2022-02-02 14:39:10|29725.3|29725.3|29735.9|29735.9|29735.9|29735.9|29725.3|29725.3|0
1643812760000|2022-02-02 14:39:20|29736.31|29736.31|29737.51|29737.51|29737.51|29737.51|29736.31|29736.31|0
1643812770000|2022-02-02 14:39:30|29730.44|29730.44|29726.91|29726.91|29737.51|29737.51|29726.91|29726.91|0
1643812780000|2022-02-02 14:39:40|29723.37|29723.37|29716.3|29716.3|29723.37|29723.37|29716.3|29716.3|0
1643812790000|2022-02-02 14:39:50|29705.7|29705.7|29705.1|29705.1|29705.7|29705.7|29705.1|29705.1|0
1643812810000|2022-02-02 14:40:10|29708.63|29708.63|29708.63|29708.63|29708.63|29708.63|29708.63|29708.63|0
1643812820000|2022-02-02 14:40:20|29708.03|29708.03|29708.63|29708.63|29708.63|29708.63|29708.03|29708.03|0
1643812850000|2022-02-02 14:40:50|29715.7|29715.7|29716.3|29716.3|29716.3|29716.3|29715.7|29715.7|0
1643812890000|2022-02-02 14:41:30|29719.84|29719.84|29716.3|29716.3|29719.84|29719.84|29716.3|29716.3|0
1643812900000|2022-02-02 14:41:40|29719.84|29719.84|29719.84|29719.84|29719.84|29719.84|29719.84|29719.84|0
1643812910000|2022-02-02 14:41:50|29723.37|29723.37|29715.7|29715.7|29723.37|29723.37|29715.7|29715.7|0
1643812920000|2022-02-02 14:42:00|29722.77|29722.77|29725.49|29725.49|29726.31|29726.31|29722.77|29722.77|0
1643812930000|2022-02-02 14:42:10|29721.95|29721.95|29721.95|29721.95|29721.95|29721.95|29721.95|29721.95|0
1643812940000|2022-02-02 14:42:20|29722.55|29722.55|29722.55|29722.55|29722.55|29722.55|29722.55|29722.55|0
1643812960000|2022-02-02 14:42:40|29719.02|29719.02|29710.75|29710.75|29719.02|29719.02|29710.75|29710.75|0
1643812970000|2022-02-02 14:42:50|29703.68|29703.68|29700.14|29700.14|29703.68|29703.68|29700.14|29700.14|0
1643812990000|2022-02-02 14:43:10|29703.68|29703.68|29707.21|29707.21|29707.21|29707.21|29703.68|29703.68|0
1643813000000|2022-02-02 14:43:20|29714.28|29714.28|29714.28|29714.28|29717.82|29717.82|29714.28|29714.28|0
1643813020000|2022-02-02 14:43:40|29713.68|29713.68|29702.48|29702.48|29713.68|29713.68|29702.48|29702.48|0
1643813030000|2022-02-02 14:43:50|29709.55|29709.55|29706.01|29706.01|29709.55|29709.55|29706.01|29706.01|0
1643813040000|2022-02-02 14:44:00|29709.55|29709.55|29710.15|29710.15|29710.15|29710.15|29709.55|29709.55|0
1643813050000|2022-02-02 14:44:10|29717.22|29717.22|29713.68|29713.68|29717.22|29717.22|29713.68|29713.68|0
1643813060000|2022-02-02 14:44:20|29717.22|29717.22|29717.22|29717.22|29717.22|29717.22|29717.22|29717.22|0
1643813080000|2022-02-02 14:44:40|29713.68|29713.68|29717.22|29717.22|29717.22|29717.22|29713.68|29713.68|0
1643813090000|2022-02-02 14:44:50|29713.68|29713.68|29713.68|29713.68|29713.68|29713.68|29713.68|29713.68|0
1643813100000|2022-02-02 14:45:00|29717.22|29717.22|29717.22|29717.22|29717.22|29717.22|29713.68|29713.68|0
1643813120000|2022-02-02 14:45:20|29720.75|29720.75|29710.15|29710.15|29720.75|29720.75|29710.15|29710.15|0
1643813140000|2022-02-02 14:45:40|29717.22|29717.22|29717.22|29717.22|29717.22|29717.22|29717.22|29717.22|0
1643813150000|2022-02-02 14:45:50|29720.75|29720.75|29717.22|29717.22|29720.75|29720.75|29717.22|29717.22|0
1643813160000|2022-02-02 14:46:00|29716.98|29716.98|29716.98|29716.98|29716.98|29716.98|29713.44|29713.44|0
1643813170000|2022-02-02 14:46:10|29713.44|29713.44|29713.44|29713.44|29720.51|29720.51|29713.44|29713.44|0
1643813180000|2022-02-02 14:46:20|29712.84|29712.84|29712.84|29712.84|29712.84|29712.84|29712.84|29712.84|0
1643813200000|2022-02-02 14:46:40|29709.3|29709.3|29708.29|29708.29|29709.3|29709.3|29708.29|29708.29|0
1643813220000|2022-02-02 14:47:00|29707.47|29707.47|29707.47|29707.47|29707.47|29707.47|29707.47|29707.47|0
1643813230000|2022-02-02 14:47:10|29714.54|29714.54|29686.27|29686.27|29714.54|29714.54|29686.27|29686.27|0
1643813240000|2022-02-02 14:47:20|29682.73|29682.73|29682.73|29682.73|29682.73|29682.73|29679.2|29679.2|0
1643813250000|2022-02-02 14:47:30|29679.2|29679.2|29679.2|29679.2|29679.2|29679.2|29675.66|29675.66|0
1643813260000|2022-02-02 14:47:40|29675.66|29675.66|29675.66|29675.66|29675.66|29675.66|29675.66|29675.66|0
1643813280000|2022-02-02 14:48:00|29682.73|29682.73|29693.33|29693.33|29693.33|29693.33|29682.73|29682.73|0
1643813290000|2022-02-02 14:48:10|29679.2|29679.2|29679.2|29679.2|29679.2|29679.2|29672.13|29672.13|0
1643813310000|2022-02-02 14:48:30|29682.73|29682.73|29682.73|29682.73|29682.73|29682.73|29682.73|29682.73|0
1643813320000|2022-02-02 14:48:40|29679.2|29679.2|29675.66|29675.66|29679.2|29679.2|29675.66|29675.66|0
1643813330000|2022-02-02 14:48:50|29682.73|29682.73|29682.73|29682.73|29682.73|29682.73|29682.73|29682.73|0
1643813340000|2022-02-02 14:49:00|29679.2|29679.2|29679.2|29679.2|29679.2|29679.2|29679.2|29679.2|0
1643813370000|2022-02-02 14:49:30|29679.8|29679.8|29680.4|29680.4|29680.4|29680.4|29679.8|29679.8|0
1643813390000|2022-02-02 14:49:50|29681|29681|29684.53|29684.53|29684.53|29684.53|29681|29681|0
1643813400000|2022-02-02 14:50:00|29681|29681|29681.6|29681.6|29681.6|29681.6|29681|29681|0
1643813410000|2022-02-02 14:50:10|29682.01|29682.01|29689.49|29689.49|29692.61|29692.61|29682.01|29682.01|0
1643813420000|2022-02-02 14:50:20|29696.56|29696.56|29685.95|29685.95|29696.56|29696.56|29685.95|29685.95|0
1643813450000|2022-02-02 14:50:50|29693.02|29693.02|29685.95|29685.95|29693.02|29693.02|29685.95|29685.95|0
1643813460000|2022-02-02 14:51:00|29686.55|29686.55|29685.95|29685.95|29686.55|29686.55|29685.95|29685.95|0
1643813470000|2022-02-02 14:51:10|29701.29|29701.29|29707.16|29707.16|29707.16|29707.16|29693.02|29693.02|0
1643813510000|2022-02-02 14:51:50|29700.09|29700.09|29703.63|29703.63|29703.63|29703.63|29700.09|29700.09|0
1643813520000|2022-02-02 14:52:00|29707.16|29707.16|29707.16|29707.16|29707.16|29707.16|29707.16|29707.16|0
1643813530000|2022-02-02 14:52:10|29707.76|29707.76|29707.76|29707.76|29707.76|29707.76|29707.76|29707.76|0
1643813550000|2022-02-02 14:52:30|29700.69|29700.69|29707.76|29707.76|29707.76|29707.76|29700.69|29700.69|0
1643813590000|2022-02-02 14:53:10|29711.3|29711.3|29704.23|29704.23|29711.3|29711.3|29704.23|29704.23|0
1643813600000|2022-02-02 14:53:20|29707.76|29707.76|29707.76|29707.76|29707.76|29707.76|29707.76|29707.76|0
1643813620000|2022-02-02 14:53:40|29714.83|29714.83|29714.83|29714.83|29714.83|29714.83|29714.83|29714.83|0
1643813630000|2022-02-02 14:53:50|29715.24|29715.24|29715.24|29715.24|29715.24|29715.24|29715.24|29715.24|0
1643813640000|2022-02-02 14:54:00|29715.84|29715.84|29712.31|29712.31|29722.91|29722.91|29712.31|29712.31|0
1643813660000|2022-02-02 14:54:20|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|29719.38|0
1643813670000|2022-02-02 14:54:30|29718.78|29718.78|29718.78|29718.78|29718.78|29718.78|29718.78|29718.78|0
1643813690000|2022-02-02 14:54:50|29715.24|29715.24|29711.71|29711.71|29715.24|29715.24|29711.71|29711.71|0
1643813700000|2022-02-02 14:55:00|29704.64|29704.64|29704.64|29704.64|29708.17|29708.17|29704.64|29704.64|0
1643813710000|2022-02-02 14:55:10|29701.1|29701.1|29701.1|29701.1|29701.1|29701.1|29701.1|29701.1|0
1643813720000|2022-02-02 14:55:20|29700.69|29700.69|29683.02|29683.02|29700.69|29700.69|29683.02|29683.02|0
1643813730000|2022-02-02 14:55:30|29681.6|29681.6|29680.4|29680.4|29681.6|29681.6|29680.4|29680.4|0
1643813750000|2022-02-02 14:55:50|29681|29681|29681.6|29681.6|29681.6|29681.6|29681|29681|0
1643813760000|2022-02-02 14:56:00|29681|29681|29684.53|29684.53|29684.53|29684.53|29681|29681|0
1643813770000|2022-02-02 14:56:10|29688.07|29688.07|29691.6|29691.6|29691.6|29691.6|29688.07|29688.07|0
1643813790000|2022-02-02 14:56:30|29698.67|29698.67|29698.67|29698.67|29698.67|29698.67|29695.14|29695.14|0
1643813810000|2022-02-02 14:56:50|29695.14|29695.14|29695.14|29695.14|29695.14|29695.14|29695.14|29695.14|0
1643813820000|2022-02-02 14:57:00|29698.67|29698.67|29695.14|29695.14|29698.67|29698.67|29695.14|29695.14|0
1643813840000|2022-02-02 14:57:20|29691.6|29691.6|29691.6|29691.6|29691.6|29691.6|29691.6|29691.6|0
1643813850000|2022-02-02 14:57:30|29688.07|29688.07|29688.07|29688.07|29688.07|29688.07|29688.07|29688.07|0
1643813860000|2022-02-02 14:57:40|29695.14|29695.14|29695.14|29695.14|29695.14|29695.14|29695.14|29695.14|0
1643813880000|2022-02-02 14:58:00|29698.67|29698.67|29705.74|29705.74|29705.74|29705.74|29698.67|29698.67|0
1643813890000|2022-02-02 14:58:10|29709.28|29709.28|29709.28|29709.28|29709.28|29709.28|29709.28|29709.28|0
1643813910000|2022-02-02 14:58:30|29705.74|29705.74|29705.74|29705.74|29705.74|29705.74|29698.67|29698.67|0
1643813930000|2022-02-02 14:58:50|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|29702.21|0
1643813940000|2022-02-02 14:59:00|29709.28|29709.28|29709.28|29709.28|29709.28|29709.28|29709.28|29709.28|0
1643813960000|2022-02-02 14:59:20|29705.74|29705.74|29701.8|29701.8|29705.74|29705.74|29701.8|29701.8|0
1643813970000|2022-02-02 14:59:30|29698.26|29698.26|29698.26|29698.26|29698.26|29698.26|29698.26|29698.26|0
1643814000000|2022-02-02 15:00:00|29705.33|29705.33|29706.15|29706.15|29706.15|29706.15|29705.33|29705.33|0
1643814010000|2022-02-02 15:00:10|29709.69|29709.69|29710.89|29710.89|29714.42|29714.42|29709.69|29709.69|0
1643814030000|2022-02-02 15:00:30|29717.96|29717.96|29717.96|29717.96|29717.96|29717.96|29717.96|29717.96|0
1643814050000|2022-02-02 15:00:50|29725.03|29725.03|29732.1|29732.1|29732.1|29732.1|29725.03|29725.03|0
1643814060000|2022-02-02 15:01:00|29725.03|29725.03|29725.03|29725.03|29725.03|29725.03|29721.49|29721.49|0
1643814080000|2022-02-02 15:01:20|29721.49|29721.49|29717.96|29717.96|29721.49|29721.49|29717.96|29717.96|0
1643814090000|2022-02-02 15:01:30|29714.42|29714.42|29721.49|29721.49|29721.49|29721.49|29714.42|29714.42|0
1643814110000|2022-02-02 15:01:50|29725.03|29725.03|29725.03|29725.03|29725.03|29725.03|29725.03|29725.03|0
1643814120000|2022-02-02 15:02:00|29732.1|29732.1|29732.1|29732.1|29732.1|29732.1|29732.1|29732.1|0
1643814130000|2022-02-02 15:02:10|29728.56|29728.56|29735.63|29735.63|29739.17|29739.17|29728.56|29728.56|0
1643814140000|2022-02-02 15:02:20|29728.56|29728.56|29739.17|29739.17|29739.17|29739.17|29728.56|29728.56|0
1643814150000|2022-02-02 15:02:30|29732.1|29732.1|29736.23|29736.23|29736.23|29736.23|29732.1|29732.1|0
1643814160000|2022-02-02 15:02:40|29739.77|29739.77|29750.37|29750.37|29750.37|29750.37|29739.77|29739.77|0
1643814180000|2022-02-02 15:03:00|29743.3|29743.3|29732.7|29732.7|29743.3|29743.3|29732.7|29732.7|0
1643814190000|2022-02-02 15:03:10|29739.77|29739.77|29739.53|29739.53|29739.77|29739.77|29739.53|29739.53|0
1643814200000|2022-02-02 15:03:20|29739.28|29739.28|29738.46|29738.46|29739.28|29739.28|29738.46|29738.46|0
1643814210000|2022-02-02 15:03:30|29731.39|29731.39|29731.39|29731.39|29731.39|29731.39|29731.39|29731.39|0
1643814220000|2022-02-02 15:03:40|29727.86|29727.86|29727.26|29727.26|29727.86|29727.86|29727.26|29727.26|0
1643814230000|2022-02-02 15:03:50|29723.72|29723.72|29723.72|29723.72|29723.72|29723.72|29723.72|29723.72|0
1643814240000|2022-02-02 15:04:00|29727.26|29727.26|29727.86|29727.86|29727.86|29727.86|29727.26|29727.26|0
1643814250000|2022-02-02 15:04:10|29727.26|29727.26|29727.26|29727.26|29727.26|29727.26|29727.26|29727.26|0
1643814270000|2022-02-02 15:04:30|29720.19|29720.19|29720.19|29720.19|29720.19|29720.19|29720.19|29720.19|0
1643814280000|2022-02-02 15:04:40|29723.72|29723.72|29727.26|29727.26|29727.26|29727.26|29720.19|29720.19|0
1643814290000|2022-02-02 15:04:50|29727.74|29727.74|29727.74|29727.74|29727.74|29727.74|29727.74|29727.74|0
1643814300000|2022-02-02 15:05:00|29713.6|29713.6|29724.21|29724.21|29724.21|29724.21|29713.6|29713.6|0
1643814330000|2022-02-02 15:05:30|29727.74|29727.74|29724.21|29724.21|29727.74|29727.74|29724.21|29724.21|0
1643814340000|2022-02-02 15:05:40|29731.28|29731.28|29731.28|29731.28|29731.28|29731.28|29731.28|29731.28|0
1643814360000|2022-02-02 15:06:00|29731.76|29731.76|29731.76|29731.76|29731.76|29731.76|29731.76|29731.76|0
1643814380000|2022-02-02 15:06:20|29735.3|29735.3|29742.37|29742.37|29742.37|29742.37|29735.3|29735.3|0
1643814390000|2022-02-02 15:06:30|29745.9|29745.9|29745.9|29745.9|29745.9|29745.9|29745.9|29745.9|0
1643814420000|2022-02-02 15:07:00|29756.51|29756.51|29764.18|29764.18|29764.18|29764.18|29756.51|29756.51|0
1643814430000|2022-02-02 15:07:10|29767.71|29767.71|29771.25|29771.25|29771.25|29771.25|29767.71|29767.71|0
1643814440000|2022-02-02 15:07:20|29764.18|29764.18|29764.18|29764.18|29764.18|29764.18|29764.18|29764.18|0
1643814460000|2022-02-02 15:07:40|29771.25|29771.25|29776.58|29776.58|29776.58|29776.58|29771.25|29771.25|0
1643814470000|2022-02-02 15:07:50|29773.05|29773.05|29773.05|29773.05|29780.12|29780.12|29773.05|29773.05|0
1643814480000|2022-02-02 15:08:00|29780.12|29780.12|29783.85|29783.85|29785.46|29785.46|29780.12|29780.12|0
1643814490000|2022-02-02 15:08:10|29780.31|29780.31|29772.04|29772.04|29786.18|29786.18|29772.04|29772.04|0
1643814500000|2022-02-02 15:08:20|29775.57|29775.57|29775.57|29775.57|29775.57|29775.57|29775.57|29775.57|0
1643814530000|2022-02-02 15:08:50|29782.64|29782.64|29782.64|29782.64|29782.64|29782.64|29782.64|29782.64|0
1643814540000|2022-02-02 15:09:00|29786.18|29786.18|29782.64|29782.64|29786.18|29786.18|29782.64|29782.64|0
1643814550000|2022-02-02 15:09:10|29779.11|29779.11|29768.5|29768.5|29779.11|29779.11|29768.5|29768.5|0
1643814560000|2022-02-02 15:09:20|29779.11|29779.11|29779.11|29779.11|29782.64|29782.64|29772.04|29772.04|0
1643814580000|2022-02-02 15:09:40|29768.5|29768.5|29761.43|29761.43|29768.5|29768.5|29761.43|29761.43|0
1643814590000|2022-02-02 15:09:50|29760.83|29760.83|29760.83|29760.83|29760.83|29760.83|29760.83|29760.83|0
1643814600000|2022-02-02 15:10:00|29760.23|29760.23|29759.82|29759.82|29760.23|29760.23|29759.82|29759.82|0
1643814610000|2022-02-02 15:10:10|29759.58|29759.58|29759.58|29759.58|29759.58|29759.58|29759.58|29759.58|0
1643814620000|2022-02-02 15:10:20|29745.44|29745.44|29745.44|29745.44|29745.44|29745.44|29745.44|29745.44|0
1643814630000|2022-02-02 15:10:30|29744.84|29744.84|29743.64|29743.64|29744.84|29744.84|29743.64|29743.64|0
1643814650000|2022-02-02 15:10:50|29747.17|29747.17|29750.71|29750.71|29750.71|29750.71|29747.17|29747.17|0
1643814660000|2022-02-02 15:11:00|29751.91|29751.91|29751.91|29751.91|29755.44|29755.44|29751.91|29751.91|0
1643814670000|2022-02-02 15:11:10|29748.38|29748.38|29748.38|29748.38|29748.38|29748.38|29748.38|29748.38|0
1643814690000|2022-02-02 15:11:30|29755.44|29755.44|29751.91|29751.91|29755.44|29755.44|29751.91|29751.91|0
1643814700000|2022-02-02 15:11:40|29748.38|29748.38|29748.38|29748.38|29748.38|29748.38|29748.38|29748.38|0
1643814710000|2022-02-02 15:11:50|29748.98|29748.98|29748.98|29748.98|29748.98|29748.98|29748.98|29748.98|0
1643814750000|2022-02-02 15:12:30|29748.57|29748.57|29748.57|29748.57|29748.57|29748.57|29748.57|29748.57|0
1643814760000|2022-02-02 15:12:40|29741.5|29741.5|29745.44|29745.44|29745.44|29745.44|29741.5|29741.5|0
1643814780000|2022-02-02 15:13:00|29744.84|29744.84|29744.84|29744.84|29744.84|29744.84|29744.84|29744.84|0
1643814790000|2022-02-02 15:13:10|29741.31|29741.31|29730.7|29730.7|29741.31|29741.31|29730.7|29730.7|0
1643814810000|2022-02-02 15:13:30|29730.1|29730.1|29730.1|29730.1|29730.1|29730.1|29730.1|29730.1|0
1643814840000|2022-02-02 15:14:00|29723.03|29723.03|29719.5|29719.5|29723.03|29723.03|29719.5|29719.5|0
1643814850000|2022-02-02 15:14:10|29715.96|29715.96|29715.96|29715.96|29719.5|29719.5|29715.96|29715.96|0
1643814860000|2022-02-02 15:14:20|29723.03|29723.03|29719.5|29719.5|29723.03|29723.03|29719.5|29719.5|0
1643814880000|2022-02-02 15:14:40|29712.43|29712.43|29715.96|29715.96|29715.96|29715.96|29712.43|29712.43|0
1643814890000|2022-02-02 15:14:50|29701.82|29701.82|29701.82|29701.82|29701.82|29701.82|29701.82|29701.82|0
1643814900000|2022-02-02 15:15:00|29708.89|29708.89|29723.03|29723.03|29723.03|29723.03|29708.89|29708.89|0
1643814910000|2022-02-02 15:15:10|29715.96|29715.96|29693.55|29693.55|29715.96|29715.96|29693.55|29693.55|0
1643814950000|2022-02-02 15:15:50|29679.41|29679.41|29677.99|29677.99|29679.41|29679.41|29677.99|29677.99|0
1643814960000|2022-02-02 15:16:00|29685.06|29685.06|29689.19|29689.19|29689.19|29689.19|29685.06|29685.06|0
1643814970000|2022-02-02 15:16:10|29682.12|29682.12|29682.12|29682.12|29682.12|29682.12|29682.12|29682.12|0
1643815000000|2022-02-02 15:16:40|29681.52|29681.52|29685.25|29685.25|29685.66|29685.66|29681.52|29681.52|0
1643815010000|2022-02-02 15:16:50|29684.65|29684.65|29688.18|29688.18|29688.18|29688.18|29684.65|29684.65|0
1643815020000|2022-02-02 15:17:00|29681.11|29681.11|29681.11|29681.11|29681.11|29681.11|29681.11|29681.11|0
1643815040000|2022-02-02 15:17:20|29677.58|29677.58|29681.11|29681.11|29681.11|29681.11|29677.58|29677.58|0
1643815050000|2022-02-02 15:17:30|29677.58|29677.58|29677.58|29677.58|29677.58|29677.58|29677.58|29677.58|0
1643815060000|2022-02-02 15:17:40|29684.65|29684.65|29688.18|29688.18|29688.18|29688.18|29684.65|29684.65|0
1643815070000|2022-02-02 15:17:50|29684.65|29684.65|29688.18|29688.18|29691.72|29691.72|29684.65|29684.65|0
1643815090000|2022-02-02 15:18:10|29687.58|29687.58|29687.58|29687.58|29687.58|29687.58|29687.58|29687.58|0
1643815100000|2022-02-02 15:18:20|29684.05|29684.05|29676.98|29676.98|29684.05|29684.05|29676.98|29676.98|0
1643815120000|2022-02-02 15:18:40|29677.58|29677.58|29677.58|29677.58|29677.58|29677.58|29677.58|29677.58|0
1643815140000|2022-02-02 15:19:00|29678.18|29678.18|29681.71|29681.71|29681.71|29681.71|29674.65|29674.65|0
1643815150000|2022-02-02 15:19:10|29682.32|29682.32|29682.32|29682.32|29682.32|29682.32|29682.32|29682.32|0
1643815160000|2022-02-02 15:19:20|29682.8|29682.8|29682.8|29682.8|29682.8|29682.8|29682.8|29682.8|0
1643815170000|2022-02-02 15:19:30|29679.26|29679.26|29675.73|29675.73|29679.26|29679.26|29675.73|29675.73|0
1643815180000|2022-02-02 15:19:40|29668.66|29668.66|29661.59|29661.59|29668.66|29668.66|29654.52|29654.52|0
1643815200000|2022-02-02 15:20:00|29665.13|29665.13|29661.59|29661.59|29665.13|29665.13|29661.59|29661.59|0
1643815210000|2022-02-02 15:20:10|29665.13|29665.13|29665.13|29665.13|29665.13|29665.13|29665.13|29665.13|0
1643815220000|2022-02-02 15:20:20|29658.06|29658.06|29658.06|29658.06|29658.06|29658.06|29658.06|29658.06|0
1643815250000|2022-02-02 15:20:50|29665.13|29665.13|29665.13|29665.13|29665.13|29665.13|29665.13|29665.13|0
1643815260000|2022-02-02 15:21:00|29661.59|29661.59|29658.06|29658.06|29661.59|29661.59|29658.06|29658.06|0
1643815280000|2022-02-02 15:21:20|29654.52|29654.52|29654.52|29654.52|29654.52|29654.52|29654.52|29654.52|0
1643815290000|2022-02-02 15:21:30|29661.59|29661.59|29661.59|29661.59|29661.59|29661.59|29661.59|29661.59|0
1643815300000|2022-02-02 15:21:40|29661.18|29661.18|29661.18|29661.18|29661.18|29661.18|29661.18|29661.18|0
1643815310000|2022-02-02 15:21:50|29664.72|29664.72|29664.72|29664.72|29664.72|29664.72|29664.72|29664.72|0
1643815320000|2022-02-02 15:22:00|29668.25|29668.25|29664.72|29664.72|29668.25|29668.25|29664.72|29664.72|0
1643815340000|2022-02-02 15:22:20|29671.79|29671.79|29671.79|29671.79|29671.79|29671.79|29671.79|29671.79|0
1643815350000|2022-02-02 15:22:30|29672.39|29672.39|29675.92|29675.92|29675.92|29675.92|29672.39|29672.39|0
1643815370000|2022-02-02 15:22:50|29676.52|29676.52|29676.52|29676.52|29676.52|29676.52|29676.52|29676.52|0
1643815380000|2022-02-02 15:23:00|29677.12|29677.12|29673.59|29673.59|29677.12|29677.12|29673.59|29673.59|0
1643815390000|2022-02-02 15:23:10|29673.18|29673.18|29673.18|29673.18|29673.18|29673.18|29673.18|29673.18|0
1643815400000|2022-02-02 15:23:20|29669.64|29669.64|29669.64|29669.64|29669.64|29669.64|29662.57|29662.57|0
1643815430000|2022-02-02 15:23:50|29669.04|29669.04|29669.04|29669.04|29669.04|29669.04|29669.04|29669.04|0
1643815440000|2022-02-02 15:24:00|29686.72|29686.72|29693.79|29693.79|29693.79|29693.79|29686.72|29686.72|0
1643815450000|2022-02-02 15:24:10|29690.25|29690.25|29686.72|29686.72|29690.25|29690.25|29686.72|29686.72|0
1643815460000|2022-02-02 15:24:20|29690.25|29690.25|29690.25|29690.25|29690.25|29690.25|29690.25|29690.25|0
1643815490000|2022-02-02 15:24:50|29686.72|29686.72|29689.65|29689.65|29689.65|29689.65|29682.58|29682.58|0
1643815500000|2022-02-02 15:25:00|29693.19|29693.19|29693.19|29693.19|29693.19|29693.19|29693.19|29693.19|0
1643815520000|2022-02-02 15:25:20|29689.65|29689.65|29689.65|29689.65|29689.65|29689.65|29689.65|29689.65|0
1643815530000|2022-02-02 15:25:30|29682.58|29682.58|29686.12|29686.12|29689.65|29689.65|29682.58|29682.58|0
1643815540000|2022-02-02 15:25:40|29679.05|29679.05|29679.05|29679.05|29679.05|29679.05|29679.05|29679.05|0
1643815550000|2022-02-02 15:25:50|29678.64|29678.64|29678.23|29678.23|29678.64|29678.64|29678.23|29678.23|0
1643815560000|2022-02-02 15:26:00|29685.3|29685.3|29685.3|29685.3|29685.3|29685.3|29685.3|29685.3|0
1643815600000|2022-02-02 15:26:40|29684.81|29684.81|29688.35|29688.35|29688.35|29688.35|29684.81|29684.81|0
1643815610000|2022-02-02 15:26:50|29684.81|29684.81|29684.81|29684.81|29684.81|29684.81|29684.81|29684.81|0
1643815630000|2022-02-02 15:27:10|29688.35|29688.35|29688.35|29688.35|29688.35|29688.35|29688.35|29688.35|0
1643815640000|2022-02-02 15:27:20|29691.88|29691.88|29691.88|29691.88|29691.88|29691.88|29691.88|29691.88|0
1643815650000|2022-02-02 15:27:30|29688.35|29688.35|29688.35|29688.35|29688.35|29688.35|29688.35|29688.35|0
1643815660000|2022-02-02 15:27:40|29681.28|29681.28|29681.28|29681.28|29681.28|29681.28|29677.74|29677.74|0
1643815670000|2022-02-02 15:27:50|29677.74|29677.74|29677.74|29677.74|29677.74|29677.74|29677.74|29677.74|0
1643815680000|2022-02-02 15:28:00|29681.28|29681.28|29681.28|29681.28|29681.28|29681.28|29681.28|29681.28|0
1643815710000|2022-02-02 15:28:30|29684.81|29684.81|29684.81|29684.81|29684.81|29684.81|29684.81|29684.81|0
1643815720000|2022-02-02 15:28:40|29688.35|29688.35|29688.35|29688.35|29688.35|29688.35|29688.35|29688.35|0
1643815730000|2022-02-02 15:28:50|29684.81|29684.81|29691.88|29691.88|29691.88|29691.88|29684.81|29684.81|0
1643815740000|2022-02-02 15:29:00|29695.42|29695.42|29688.35|29688.35|29695.42|29695.42|29688.35|29688.35|0
1643815760000|2022-02-02 15:29:20|29688.95|29688.95|29688.35|29688.35|29689.55|29689.55|29688.35|29688.35|0
1643815780000|2022-02-02 15:29:40|29684.81|29684.81|29674.21|29674.21|29684.81|29684.81|29674.21|29674.21|0
1643815790000|2022-02-02 15:29:50|29667.14|29667.14|29670.67|29670.67|29670.67|29670.67|29667.14|29667.14|0
1643815800000|2022-02-02 15:30:00|29674.21|29674.21|29677.74|29677.74|29677.74|29677.74|29670.67|29670.67|0
1643815810000|2022-02-02 15:30:10|29677.14|29677.14|29677.14|29677.14|29677.55|29677.55|29677.14|29677.14|0
1643815820000|2022-02-02 15:30:20|29670.07|29670.07|29655.93|29655.93|29670.07|29670.07|29655.93|29655.93|0
1643815830000|2022-02-02 15:30:30|29655.69|29655.69|29662.76|29662.76|29662.76|29662.76|29655.69|29655.69|0
1643815840000|2022-02-02 15:30:40|29669.83|29669.83|29673.36|29673.36|29673.36|29673.36|29669.83|29669.83|0
1643815860000|2022-02-02 15:31:00|29673.97|29673.97|29673.97|29673.97|29673.97|29673.97|29673.97|29673.97|0
1643815880000|2022-02-02 15:31:20|29673.36|29673.36|29655.69|29655.69|29673.36|29673.36|29655.69|29655.69|0
1643815890000|2022-02-02 15:31:30|29662.76|29662.76|29662.76|29662.76|29662.76|29662.76|29662.76|29662.76|0
1643815900000|2022-02-02 15:31:40|29666.29|29666.29|29665.09|29665.09|29666.29|29666.29|29665.09|29665.09|0
1643815910000|2022-02-02 15:31:50|29665.34|29665.34|29661.8|29661.8|29665.34|29665.34|29661.8|29661.8|0
1643815920000|2022-02-02 15:32:00|29665.34|29665.34|29665.34|29665.34|29665.34|29665.34|29665.34|29665.34|0
1643815930000|2022-02-02 15:32:10|29664.73|29664.73|29664.73|29664.73|29664.73|29664.73|29664.73|29664.73|0
1643815970000|2022-02-02 15:32:50|29668.27|29668.27|29668.27|29668.27|29668.27|29668.27|29668.27|29668.27|0
1643815980000|2022-02-02 15:33:00|29667.86|29667.86|29667.86|29667.86|29667.86|29667.86|29667.86|29667.86|0
1643816000000|2022-02-02 15:33:20|29664.32|29664.32|29653.72|29653.72|29664.32|29664.32|29653.72|29653.72|0
1643816010000|2022-02-02 15:33:30|29650.18|29650.18|29650.18|29650.18|29650.18|29650.18|29650.18|29650.18|0
1643816020000|2022-02-02 15:33:40|29643.12|29643.12|29639.58|29639.58|29643.12|29643.12|29639.58|29639.58|0
1643816050000|2022-02-02 15:34:10|29643.12|29643.12|29642.51|29642.51|29643.12|29643.12|29642.51|29642.51|0
1643816070000|2022-02-02 15:34:30|29638.98|29638.98|29635.44|29635.44|29638.98|29638.98|29635.44|29635.44|0
1643816080000|2022-02-02 15:34:40|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|0
1643816100000|2022-02-02 15:35:00|29635.44|29635.44|29635.44|29635.44|29635.44|29635.44|29631.91|29631.91|0
1643816110000|2022-02-02 15:35:10|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|29638.98|0
1643816130000|2022-02-02 15:35:30|29639.58|29639.58|29636.05|29636.05|29639.58|29639.58|29636.05|29636.05|0
1643816140000|2022-02-02 15:35:40|29643.12|29643.12|29646.65|29646.65|29646.65|29646.65|29643.12|29643.12|0
1643816150000|2022-02-02 15:35:50|29650.18|29650.18|29650.18|29650.18|29650.18|29650.18|29650.18|29650.18|0
1643816160000|2022-02-02 15:36:00|29653.72|29653.72|29654.25|29654.25|29654.73|29654.73|29653.72|29653.72|0
1643816170000|2022-02-02 15:36:10|29654.85|29654.85|29654.85|29654.85|29654.85|29654.85|29654.85|29654.85|0
1643816180000|2022-02-02 15:36:20|29654.25|29654.25|29654.25|29654.25|29654.25|29654.25|29654.25|29654.25|0
1643816190000|2022-02-02 15:36:30|29650.71|29650.71|29650.71|29650.71|29654.25|29654.25|29650.71|29650.71|0
1643816220000|2022-02-02 15:37:00|29650.11|29650.11|29646.58|29646.58|29650.11|29650.11|29646.58|29646.58|0
1643816230000|2022-02-02 15:37:10|29645.97|29645.97|29645.97|29645.97|29645.97|29645.97|29645.97|29645.97|0
1643816250000|2022-02-02 15:37:30|29653.04|29653.04|29642.2|29642.2|29653.04|29653.04|29642.2|29642.2|0
1643816270000|2022-02-02 15:37:50|29635.13|29635.13|29638.66|29638.66|29638.66|29638.66|29635.13|29635.13|0
1643816290000|2022-02-02 15:38:10|29637.46|29637.46|29637.46|29637.46|29637.46|29637.46|29637.46|29637.46|0
1643816310000|2022-02-02 15:38:30|29641|29641|29637.46|29637.46|29641|29641|29637.46|29637.46|0
1643816320000|2022-02-02 15:38:40|29636.26|29636.26|29636.86|29636.86|29636.86|29636.86|29636.26|29636.26|0
1643816330000|2022-02-02 15:38:50|29640.4|29640.4|29643.93|29643.93|29643.93|29643.93|29640.4|29640.4|0
1643816350000|2022-02-02 15:39:10|29640.4|29640.4|29640.4|29640.4|29640.4|29640.4|29640.4|29640.4|0
1643816360000|2022-02-02 15:39:20|29640.81|29640.81|29637.68|29637.68|29640.81|29640.81|29637.27|29637.27|0
1643816370000|2022-02-02 15:39:30|29634.15|29634.15|29641.22|29641.22|29641.22|29641.22|29634.15|29634.15|0
1643816380000|2022-02-02 15:39:40|29644.75|29644.75|29644.75|29644.75|29644.75|29644.75|29644.75|29644.75|0
1643816390000|2022-02-02 15:39:50|29641.22|29641.22|29630.61|29630.61|29641.22|29641.22|29630.61|29630.61|0
1643816400000|2022-02-02 15:40:00|29634.15|29634.15|29616.47|29616.47|29634.15|29634.15|29612.94|29612.94|0
1643816410000|2022-02-02 15:40:10|29620.01|29620.01|29620.01|29620.01|29620.01|29620.01|29620.01|29620.01|0
1643816420000|2022-02-02 15:40:20|29619.4|29619.4|29622.94|29622.94|29622.94|29622.94|29619.4|29619.4|0
1643816430000|2022-02-02 15:40:30|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|29615.87|0
1643816450000|2022-02-02 15:40:50|29612.34|29612.34|29601.13|29601.13|29612.34|29612.34|29601.13|29601.13|0
1643816460000|2022-02-02 15:41:00|29600.89|29600.89|29599.69|29599.69|29600.89|29600.89|29599.69|29599.69|0
1643816470000|2022-02-02 15:41:10|29603.22|29603.22|29602.98|29602.98|29603.22|29603.22|29602.98|29602.98|0
1643816480000|2022-02-02 15:41:20|29595.91|29595.91|29585.3|29585.3|29595.91|29595.91|29585.3|29585.3|0
1643816490000|2022-02-02 15:41:30|29592.37|29592.37|29584.7|29584.7|29592.37|29592.37|29584.7|29584.7|0
1643816500000|2022-02-02 15:41:40|29595.31|29595.31|29595.31|29595.31|29595.31|29595.31|29595.31|29595.31|0
1643816530000|2022-02-02 15:42:10|29598.84|29598.84|29598.24|29598.24|29598.84|29598.84|29598.24|29598.24|0
1643816580000|2022-02-02 15:43:00|29594.71|29594.71|29594.71|29594.71|29594.71|29594.71|29594.71|29594.71|0
1643816600000|2022-02-02 15:43:20|29605.31|29605.31|29605.31|29605.31|29605.31|29605.31|29605.31|29605.31|0
1643816610000|2022-02-02 15:43:30|29598.24|29598.24|29598.24|29598.24|29598.24|29598.24|29598.24|29598.24|0
1643816640000|2022-02-02 15:44:00|29594.71|29594.71|29594.95|29594.95|29594.95|29594.95|29594.71|29594.71|0
1643816660000|2022-02-02 15:44:20|29591.41|29591.41|29594.95|29594.95|29594.95|29594.95|29591.41|29591.41|0
1643816670000|2022-02-02 15:44:30|29591.41|29591.41|29587.88|29587.88|29591.41|29591.41|29587.88|29587.88|0
1643816680000|2022-02-02 15:44:40|29594.95|29594.95|29595.19|29595.19|29595.19|29595.19|29594.95|29594.95|0
1643816690000|2022-02-02 15:44:50|29591.66|29591.66|29591.66|29591.66|29591.66|29591.66|29591.66|29591.66|0
1643816710000|2022-02-02 15:45:10|29595.19|29595.19|29595.19|29595.19|29595.19|29595.19|29595.19|29595.19|0
1643816720000|2022-02-02 15:45:20|29588.12|29588.12|29588.12|29588.12|29588.12|29588.12|29588.12|29588.12|0
1643816730000|2022-02-02 15:45:30|29591.66|29591.66|29588.12|29588.12|29591.66|29591.66|29588.12|29588.12|0
1643816740000|2022-02-02 15:45:40|29587.52|29587.52|29587.52|29587.52|29587.52|29587.52|29587.52|29587.52|0
1643816760000|2022-02-02 15:46:00|29591.06|29591.06|29591.06|29591.06|29591.06|29591.06|29591.06|29591.06|0
1643816770000|2022-02-02 15:46:10|29591.66|29591.66|29591.66|29591.66|29591.66|29591.66|29591.66|29591.66|0
1643816800000|2022-02-02 15:46:40|29588.12|29588.12|29588.12|29588.12|29588.12|29588.12|29588.12|29588.12|0
1643816820000|2022-02-02 15:47:00|29588.72|29588.72|29588.72|29588.72|29588.72|29588.72|29588.72|29588.72|0
1643816850000|2022-02-02 15:47:30|29585.19|29585.19|29574.58|29574.58|29585.19|29585.19|29574.58|29574.58|0
1643816860000|2022-02-02 15:47:40|29578.12|29578.12|29578.12|29578.12|29578.12|29578.12|29578.12|29578.12|0
1643816870000|2022-02-02 15:47:50|29578.72|29578.72|29582.25|29582.25|29582.25|29582.25|29578.72|29578.72|0
1643816880000|2022-02-02 15:48:00|29585.79|29585.79|29585.79|29585.79|29585.79|29585.79|29585.79|29585.79|0
1643816900000|2022-02-02 15:48:20|29592.86|29592.86|29592.86|29592.86|29592.86|29592.86|29592.86|29592.86|0
1643816910000|2022-02-02 15:48:30|29596.39|29596.39|29599.93|29599.93|29599.93|29599.93|29596.39|29596.39|0
1643816930000|2022-02-02 15:48:50|29607|29607|29611.13|29611.13|29611.13|29611.13|29607|29607|0
1643816940000|2022-02-02 15:49:00|29621.74|29621.74|29625.76|29625.76|29625.76|29625.76|29621.74|29621.74|0
1643816950000|2022-02-02 15:49:10|29626.36|29626.36|29633.43|29633.43|29633.43|29633.43|29626.36|29626.36|0
1643816960000|2022-02-02 15:49:20|29629.89|29629.89|29629.89|29629.89|29629.89|29629.89|29629.89|29629.89|0
1643816970000|2022-02-02 15:49:30|29622.82|29622.82|29619.29|29619.29|29622.82|29622.82|29619.29|29619.29|0
1643817000000|2022-02-02 15:50:00|29622.82|29622.82|29612.22|29612.22|29622.82|29622.82|29612.22|29612.22|0
1643817010000|2022-02-02 15:50:10|29605.15|29605.15|29598.08|29598.08|29605.15|29605.15|29598.08|29598.08|0
1643817020000|2022-02-02 15:50:20|29601.61|29601.61|29605.15|29605.15|29605.15|29605.15|29601.61|29601.61|0
1643817040000|2022-02-02 15:50:40|29604.55|29604.55|29603.95|29603.95|29604.55|29604.55|29603.95|29603.95|0
1643817060000|2022-02-02 15:51:00|29603.7|29603.7|29603.7|29603.7|29603.7|29603.7|29603.7|29603.7|0
1643817100000|2022-02-02 15:51:40|29607.24|29607.24|29610.77|29610.77|29617.84|29617.84|29607.24|29607.24|0
1643817110000|2022-02-02 15:51:50|29617.84|29617.84|29617.84|29617.84|29617.84|29617.84|29617.84|29617.84|0
1643817120000|2022-02-02 15:52:00|29621.38|29621.38|29621.38|29621.38|29621.38|29621.38|29621.38|29621.38|0
1643817140000|2022-02-02 15:52:20|29624.91|29624.91|29624.91|29624.91|29624.91|29624.91|29624.91|29624.91|0
1643817150000|2022-02-02 15:52:30|29625.52|29625.52|29625.52|29625.52|29625.52|29625.52|29625.52|29625.52|0
1643817170000|2022-02-02 15:52:50|29621.98|29621.98|29621.98|29621.98|29621.98|29621.98|29621.98|29621.98|0
1643817180000|2022-02-02 15:53:00|29621.38|29621.38|29617.84|29617.84|29621.38|29621.38|29617.84|29617.84|0
1643817190000|2022-02-02 15:53:10|29614.31|29614.31|29614.31|29614.31|29614.31|29614.31|29610.77|29610.77|0
1643817210000|2022-02-02 15:53:30|29613.71|29613.71|29613.71|29613.71|29613.71|29613.71|29613.71|29613.71|0
1643817220000|2022-02-02 15:53:40|29610.17|29610.17|29596.03|29596.03|29610.17|29610.17|29596.03|29596.03|0
1643817230000|2022-02-02 15:53:50|29595.43|29595.43|29595.43|29595.43|29595.43|29595.43|29595.43|29595.43|0
1643817240000|2022-02-02 15:54:00|29606.04|29606.04|29606.04|29606.04|29606.04|29606.04|29606.04|29606.04|0
1643817250000|2022-02-02 15:54:10|29605.44|29605.44|29605.44|29605.44|29605.44|29605.44|29605.44|29605.44|0
1643817260000|2022-02-02 15:54:20|29594.83|29594.83|29594.83|29594.83|29594.83|29594.83|29591.3|29591.3|0
1643817270000|2022-02-02 15:54:30|29591.3|29591.3|29587.16|29587.16|29591.3|29591.3|29587.16|29587.16|0
1643817290000|2022-02-02 15:54:50|29583.63|29583.63|29579.49|29579.49|29583.63|29583.63|29579.49|29579.49|0
1643817320000|2022-02-02 15:55:20|29586.56|29586.56|29586.56|29586.56|29586.56|29586.56|29586.56|29586.56|0
1643817330000|2022-02-02 15:55:30|29583.03|29583.03|29590.7|29590.7|29590.7|29590.7|29583.03|29583.03|0
1643817350000|2022-02-02 15:55:50|29594.23|29594.23|29594.23|29594.23|29594.23|29594.23|29594.23|29594.23|0
1643817360000|2022-02-02 15:56:00|29587.16|29587.16|29587.16|29587.16|29587.16|29587.16|29587.16|29587.16|0
1643817370000|2022-02-02 15:56:10|29583.63|29583.63|29583.63|29583.63|29583.63|29583.63|29583.63|29583.63|0
1643817380000|2022-02-02 15:56:20|29576.56|29576.56|29576.56|29576.56|29576.56|29576.56|29576.56|29576.56|0
1643817400000|2022-02-02 15:56:40|29587.16|29587.16|29590.7|29590.7|29590.7|29590.7|29587.16|29587.16|0
1643817420000|2022-02-02 15:57:00|29594.23|29594.23|29594.23|29594.23|29594.23|29594.23|29594.23|29594.23|0
1643817430000|2022-02-02 15:57:10|29597.77|29597.77|29598.01|29598.01|29598.01|29598.01|29594.47|29594.47|0
1643817440000|2022-02-02 15:57:20|29594.47|29594.47|29594.47|29594.47|29594.47|29594.47|29594.47|29594.47|0
1643817450000|2022-02-02 15:57:30|29598.01|29598.01|29598.01|29598.01|29598.01|29598.01|29598.01|29598.01|0
1643817470000|2022-02-02 15:57:50|29601.54|29601.54|29601.54|29601.54|29601.54|29601.54|29601.54|29601.54|0
1643817480000|2022-02-02 15:58:00|29602.14|29602.14|29606.28|29606.28|29606.28|29606.28|29602.14|29602.14|0
1643817500000|2022-02-02 15:58:20|29609.82|29609.82|29609.82|29609.82|29609.82|29609.82|29609.82|29609.82|0
1643817520000|2022-02-02 15:58:40|29610.42|29610.42|29610.42|29610.42|29610.42|29610.42|29610.42|29610.42|0
1643817550000|2022-02-02 15:59:10|29613.95|29613.95|29617.49|29617.49|29617.49|29617.49|29613.95|29613.95|0
1643817560000|2022-02-02 15:59:20|29624.56|29624.56|29624.56|29624.56|29624.56|29624.56|29624.56|29624.56|0
1643817570000|2022-02-02 15:59:30|29628.09|29628.09|29628.09|29628.09|29628.09|29628.09|29628.09|29628.09|0
1643817580000|2022-02-02 15:59:40|29631.63|29631.63|29631.63|29631.63|29631.63|29631.63|29631.63|29631.63|0
1643817590000|2022-02-02 15:59:50|29632.44|29632.44|29632.44|29632.44|29632.44|29632.44|29632.44|29632.44|0
1643817600000|2022-02-02 16:00:00|29643.05|29643.05|29635.98|29635.98|29643.05|29643.05|29635.98|29635.98|0
1643817610000|2022-02-02 16:00:10|29632.44|29632.44|29611.24|29611.24|29632.44|29632.44|29611.24|29611.24|0
1643817620000|2022-02-02 16:00:20|29607.7|29607.7|29604.17|29604.17|29607.7|29607.7|29604.17|29604.17|0
1643817630000|2022-02-02 16:00:30|29597.1|29597.1|29611.24|29611.24|29611.24|29611.24|29597.1|29597.1|0
1643817650000|2022-02-02 16:00:50|29614.77|29614.77|29614.77|29614.77|29614.77|29614.77|29614.77|29614.77|0
1643817660000|2022-02-02 16:01:00|29618.31|29618.31|29618.55|29618.55|29618.55|29618.55|29618.31|29618.31|0
1643817680000|2022-02-02 16:01:20|29622.08|29622.08|29626.22|29626.22|29626.22|29626.22|29622.08|29622.08|0
1643817690000|2022-02-02 16:01:30|29629.75|29629.75|29629.75|29629.75|29629.75|29629.75|29626.22|29626.22|0
1643817700000|2022-02-02 16:01:40|29622.68|29622.68|29629.75|29629.75|29629.75|29629.75|29622.68|29622.68|0
1643817720000|2022-02-02 16:02:00|29629.15|29629.15|29629.15|29629.15|29629.15|29629.15|29629.15|29629.15|0
1643817740000|2022-02-02 16:02:20|29625.62|29625.62|29622.08|29622.08|29625.62|29625.62|29622.08|29622.08|0
1643817750000|2022-02-02 16:02:30|29618.55|29618.55|29611.48|29611.48|29618.55|29618.55|29611.48|29611.48|0
1643817770000|2022-02-02 16:02:50|29615.01|29615.01|29615.01|29615.01|29615.01|29615.01|29615.01|29615.01|0
1643817780000|2022-02-02 16:03:00|29611.48|29611.48|29615.01|29615.01|29615.01|29615.01|29611.48|29611.48|0
1643817790000|2022-02-02 16:03:10|29618.55|29618.55|29618.55|29618.55|29618.55|29618.55|29618.55|29618.55|0
1643817800000|2022-02-02 16:03:20|29611.48|29611.48|29611.48|29611.48|29611.48|29611.48|29611.48|29611.48|0
1643817810000|2022-02-02 16:03:30|29615.01|29615.01|29618.55|29618.55|29618.55|29618.55|29615.01|29615.01|0
1643817830000|2022-02-02 16:03:50|29611.48|29611.48|29606.74|29606.74|29611.48|29611.48|29606.74|29606.74|0
1643817850000|2022-02-02 16:04:10|29606.14|29606.14|29606.14|29606.14|29606.14|29606.14|29606.14|29606.14|0
1643817870000|2022-02-02 16:04:30|29605.54|29605.54|29602|29602|29605.54|29605.54|29602|29602|0
1643817880000|2022-02-02 16:04:40|29605.54|29605.54|29609.07|29609.07|29609.07|29609.07|29605.54|29605.54|0
1643817900000|2022-02-02 16:05:00|29602|29602|29602|29602|29602|29602|29602|29602|0
1643817930000|2022-02-02 16:05:30|29601.59|29601.59|29602.8|29602.8|29602.8|29602.8|29601.59|29601.59|0
1643817940000|2022-02-02 16:05:40|29603.4|29603.4|29603.4|29603.4|29603.4|29603.4|29603.4|29603.4|0
1643817950000|2022-02-02 16:05:50|29610.47|29610.47|29610.47|29610.47|29610.47|29610.47|29610.47|29610.47|0
1643817970000|2022-02-02 16:06:10|29606.93|29606.93|29596.33|29596.33|29610.47|29610.47|29596.33|29596.33|0
1643817990000|2022-02-02 16:06:30|29592.79|29592.79|29596.33|29596.33|29596.33|29596.33|29592.79|29592.79|0
1643818020000|2022-02-02 16:07:00|29592.79|29592.79|29592.79|29592.79|29592.79|29592.79|29592.79|29592.79|0
1643818040000|2022-02-02 16:07:20|29603.4|29603.4|29606.93|29606.93|29606.93|29606.93|29603.4|29603.4|0
1643818060000|2022-02-02 16:07:40|29606.33|29606.33|29606.33|29606.33|29606.33|29606.33|29606.33|29606.33|0
1643818070000|2022-02-02 16:07:50|29609.87|29609.87|29609.87|29609.87|29609.87|29609.87|29609.87|29609.87|0
1643818130000|2022-02-02 16:08:50|29613.4|29613.4|29613.4|29613.4|29613.4|29613.4|29613.4|29613.4|0
1643818140000|2022-02-02 16:09:00|29609.87|29609.87|29609.87|29609.87|29613.4|29613.4|29602.8|29602.8|0
1643818150000|2022-02-02 16:09:10|29613.4|29613.4|29613.4|29613.4|29613.4|29613.4|29613.4|29613.4|0
1643818180000|2022-02-02 16:09:40|29616.94|29616.94|29620.88|29620.88|29620.88|29620.88|29616.94|29616.94|0
1643818200000|2022-02-02 16:10:00|29617.35|29617.35|29617.35|29617.35|29617.35|29617.35|29617.35|29617.35|0
1643818210000|2022-02-02 16:10:10|29620.88|29620.88|29620.88|29620.88|29620.88|29620.88|29620.88|29620.88|0
1643818220000|2022-02-02 16:10:20|29622.08|29622.08|29629.75|29629.75|29629.75|29629.75|29622.08|29622.08|0
1643818230000|2022-02-02 16:10:30|29629.15|29629.15|29629.15|29629.15|29629.15|29629.15|29629.15|29629.15|0
1643818260000|2022-02-02 16:11:00|29625.62|29625.62|29622.08|29622.08|29625.62|29625.62|29622.08|29622.08|0
1643818270000|2022-02-02 16:11:10|29615.01|29615.01|29618.55|29618.55|29618.55|29618.55|29615.01|29615.01|0
1643818280000|2022-02-02 16:11:20|29615.01|29615.01|29615.01|29615.01|29615.01|29615.01|29615.01|29615.01|0
1643818300000|2022-02-02 16:11:40|29607.94|29607.94|29608.42|29608.42|29608.42|29608.42|29607.22|29607.22|0
1643818310000|2022-02-02 16:11:50|29611.95|29611.95|29611.95|29611.95|29611.95|29611.95|29611.95|29611.95|0
1643818330000|2022-02-02 16:12:10|29608.42|29608.42|29604.88|29604.88|29608.42|29608.42|29604.88|29604.88|0
1643818340000|2022-02-02 16:12:20|29608.42|29608.42|29611.95|29611.95|29611.95|29611.95|29608.42|29608.42|0
1643818350000|2022-02-02 16:12:30|29615.49|29615.49|29619.02|29619.02|29619.02|29619.02|29615.49|29615.49|0
1643818370000|2022-02-02 16:12:50|29615.49|29615.49|29615.49|29615.49|29615.49|29615.49|29615.49|29615.49|0
1643818380000|2022-02-02 16:13:00|29616.09|29616.09|29605.48|29605.48|29616.09|29616.09|29601.95|29601.95|0
1643818390000|2022-02-02 16:13:10|29601.95|29601.95|29601.95|29601.95|29601.95|29601.95|29601.95|29601.95|0
1643818440000|2022-02-02 16:14:00|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|29605.48|0
1643818460000|2022-02-02 16:14:20|29605.07|29605.07|29604.59|29604.59|29605.07|29605.07|29604.59|29604.59|0
1643818470000|2022-02-02 16:14:30|29604.35|29604.35|29604.35|29604.35|29604.35|29604.35|29604.35|29604.35|0
1643818500000|2022-02-02 16:15:00|29600.81|29600.81|29600.81|29600.81|29600.81|29600.81|29600.81|29600.81|0
1643818510000|2022-02-02 16:15:10|29604.35|29604.35|29607.88|29607.88|29607.88|29607.88|29604.35|29604.35|0
1643818520000|2022-02-02 16:15:20|29604.35|29604.35|29600.81|29600.81|29607.88|29607.88|29600.81|29600.81|0
1643818530000|2022-02-02 16:15:30|29597.28|29597.28|29601.3|29601.3|29601.3|29601.3|29597.28|29597.28|0
1643818560000|2022-02-02 16:16:00|29600.7|29600.7|29600.7|29600.7|29600.7|29600.7|29600.7|29600.7|0
1643818580000|2022-02-02 16:16:20|29604.23|29604.23|29604.23|29604.23|29604.23|29604.23|29604.23|29604.23|0
1643818600000|2022-02-02 16:16:40|29600.7|29600.7|29597.16|29597.16|29600.7|29600.7|29597.16|29597.16|0
1643818610000|2022-02-02 16:16:50|29604.23|29604.23|29604.23|29604.23|29604.23|29604.23|29604.23|29604.23|0
1643818630000|2022-02-02 16:17:10|29600.7|29600.7|29604.83|29604.83|29604.83|29604.83|29600.7|29600.7|0
1643818660000|2022-02-02 16:17:40|29611.9|29611.9|29608.37|29608.37|29611.9|29611.9|29608.37|29608.37|0
1643818680000|2022-02-02 16:18:00|29607.77|29607.77|29607.77|29607.77|29607.77|29607.77|29607.77|29607.77|0
1643818720000|2022-02-02 16:18:40|29611.3|29611.3|29607.77|29607.77|29611.3|29611.3|29607.77|29607.77|0
1643818780000|2022-02-02 16:19:40|29611.3|29611.3|29607.77|29607.77|29611.3|29611.3|29607.77|29607.77|0
1643818800000|2022-02-02 16:20:00|29611.3|29611.3|29607.77|29607.77|29611.3|29611.3|29607.77|29607.77|0
1643818810000|2022-02-02 16:20:10|29611.3|29611.3|29614.84|29614.84|29614.84|29614.84|29611.3|29611.3|0
1643818830000|2022-02-02 16:20:30|29618.37|29618.37|29618.37|29618.37|29618.37|29618.37|29618.37|29618.37|0
1643818840000|2022-02-02 16:20:40|29614.84|29614.84|29614.84|29614.84|29614.84|29614.84|29614.84|29614.84|0
1643818860000|2022-02-02 16:21:00|29611.3|29611.3|29607.77|29607.77|29611.3|29611.3|29607.77|29607.77|0
1643818870000|2022-02-02 16:21:10|29611.3|29611.3|29611.3|29611.3|29611.3|29611.3|29611.3|29611.3|0
1643818930000|2022-02-02 16:22:10|29614.84|29614.84|29614.84|29614.84|29614.84|29614.84|29614.84|29614.84|0
1643818940000|2022-02-02 16:22:20|29618.37|29618.37|29618.37|29618.37|29618.37|29618.37|29618.37|29618.37|0
1643818960000|2022-02-02 16:22:40|29614.84|29614.84|29616.07|29616.07|29616.07|29616.07|29614.84|29614.84|0
1643818990000|2022-02-02 16:23:10|29615.82|29615.82|29615.82|29615.82|29615.82|29615.82|29615.82|29615.82|0
1643819000000|2022-02-02 16:23:20|29619.36|29619.36|29619.36|29619.36|29619.36|29619.36|29619.36|29619.36|0
1643819020000|2022-02-02 16:23:40|29615.82|29615.82|29615.82|29615.82|29615.82|29615.82|29615.82|29615.82|0
1643819030000|2022-02-02 16:23:50|29619.36|29619.36|29619.36|29619.36|29619.36|29619.36|29619.36|29619.36|0
1643819040000|2022-02-02 16:24:00|29622.89|29622.89|29627.03|29627.03|29627.03|29627.03|29622.89|29622.89|0
1643819050000|2022-02-02 16:24:10|29627.44|29627.44|29627.44|29627.44|29627.44|29627.44|29627.44|29627.44|0
1643819060000|2022-02-02 16:24:20|29630.97|29630.97|29627.44|29627.44|29630.97|29630.97|29627.44|29627.44|0
1643819070000|2022-02-02 16:24:30|29627.68|29627.68|29624.39|29624.39|29627.68|29627.68|29624.15|29624.15|0
1643819080000|2022-02-02 16:24:40|29620.85|29620.85|29627.92|29627.92|29627.92|29627.92|29620.85|29620.85|0
1643819090000|2022-02-02 16:24:50|29628.52|29628.52|29628.52|29628.52|29628.52|29628.52|29628.52|29628.52|0
1643819110000|2022-02-02 16:25:10|29628.11|29628.11|29624.58|29624.58|29628.11|29628.11|29624.58|29624.58|0
1643819120000|2022-02-02 16:25:20|29623.38|29623.38|29623.38|29623.38|29623.38|29623.38|29623.38|29623.38|0
1643819140000|2022-02-02 16:25:40|29626.91|29626.91|29626.91|29626.91|29626.91|29626.91|29626.91|29626.91|0
1643819150000|2022-02-02 16:25:50|29627.51|29627.51|29627.51|29627.51|29627.51|29627.51|29627.51|29627.51|0
1643819170000|2022-02-02 16:26:10|29620.44|29620.44|29620.44|29620.44|29620.44|29620.44|29620.44|29620.44|0
1643819200000|2022-02-02 16:26:40|29627.51|29627.51|29627.51|29627.51|29627.51|29627.51|29627.51|29627.51|0
1643819210000|2022-02-02 16:26:50|29631.05|29631.05|29631.05|29631.05|29631.05|29631.05|29631.05|29631.05|0
1643819230000|2022-02-02 16:27:10|29630.45|29630.45|29630.45|29630.45|29630.45|29630.45|29626.91|29626.91|0
1643819240000|2022-02-02 16:27:20|29626.91|29626.91|29626.91|29626.91|29626.91|29626.91|29626.91|29626.91|0
1643819260000|2022-02-02 16:27:40|29630.45|29630.45|29630.45|29630.45|29630.45|29630.45|29630.45|29630.45|0
1643819270000|2022-02-02 16:27:50|29633.98|29633.98|29633.98|29633.98|29633.98|29633.98|29633.98|29633.98|0
1643819280000|2022-02-02 16:28:00|29630.45|29630.45|29630.45|29630.45|29633.98|29633.98|29630.45|29630.45|0
1643819290000|2022-02-02 16:28:10|29633.98|29633.98|29629.85|29629.85|29633.98|29633.98|29629.85|29629.85|0
1643819300000|2022-02-02 16:28:20|29629.6|29629.6|29625.83|29625.83|29629.6|29629.6|29625.83|29625.83|0
1643819310000|2022-02-02 16:28:30|29632.9|29632.9|29629.36|29629.36|29632.9|29632.9|29629.36|29629.36|0
1643819320000|2022-02-02 16:28:40|29628.16|29628.16|29620.49|29620.49|29628.16|29628.16|29620.49|29620.49|0
1643819330000|2022-02-02 16:28:50|29619.89|29619.89|29623.42|29623.42|29623.42|29623.42|29616.35|29616.35|0
1643819340000|2022-02-02 16:29:00|29619.89|29619.89|29623.01|29623.01|29626.96|29626.96|29619.89|29619.89|0
1643819350000|2022-02-02 16:29:10|29622.6|29622.6|29615.53|29615.53|29622.6|29622.6|29615.53|29615.53|0
1643819360000|2022-02-02 16:29:20|29612|29612|29604.33|29604.33|29612|29612|29604.33|29604.33|0
1643819370000|2022-02-02 16:29:30|29604.93|29604.93|29604.2|29604.2|29606.13|29606.13|29600.67|29600.67|0
1643819380000|2022-02-02 16:29:40|29611.27|29611.27|29610.86|29610.86|29611.27|29611.27|29610.86|29610.86|0
1643819390000|2022-02-02 16:29:50|29607.33|29607.33|29601.59|29601.59|29612.19|29612.19|29601.59|29601.59|0
1643876100000|2022-02-03 08:15:00|29412.71|29412.71|29412.71|29412.71|29412.71|29412.71|29412.71|29412.71|0
1643876110000|2022-02-03 08:15:10|29423.32|29423.32|29416.25|29416.25|29430.39|29430.39|29416.25|29416.25|0
1643876120000|2022-02-03 08:15:20|29423.32|29423.32|29391.5|29391.5|29423.32|29423.32|29391.5|29391.5|0
1643876130000|2022-02-03 08:15:30|29387.97|29387.97|29387.97|29387.97|29387.97|29387.97|29387.97|29387.97|0
1643876160000|2022-02-03 08:16:00|29395.04|29395.04|29395.04|29395.04|29395.04|29395.04|29395.04|29395.04|0
1643876170000|2022-02-03 08:16:10|29394.63|29394.63|29394.22|29394.22|29394.63|29394.63|29394.22|29394.22|0
1643876180000|2022-02-03 08:16:20|29392.99|29392.99|29396.53|29396.53|29396.53|29396.53|29392.99|29392.99|0
1643876210000|2022-02-03 08:16:50|29382.39|29382.39|29378.85|29378.85|29382.39|29382.39|29378.85|29378.85|0
1643876220000|2022-02-03 08:17:00|29377.05|29377.05|29376.45|29376.45|29377.05|29377.05|29376.45|29376.45|0
1643876230000|2022-02-03 08:17:10|29390.59|29390.59|29390.59|29390.59|29390.59|29390.59|29390.59|29390.59|0
1643876240000|2022-02-03 08:17:20|29397.66|29397.66|29394.12|29394.12|29397.66|29397.66|29394.12|29394.12|0
1643876250000|2022-02-03 08:17:30|29404.73|29404.73|29418.87|29418.87|29418.87|29418.87|29404.73|29404.73|0
1643876260000|2022-02-03 08:17:40|29429.47|29429.47|29425.94|29425.94|29429.47|29429.47|29425.94|29425.94|0
1643876270000|2022-02-03 08:17:50|29411.8|29411.8|29408.26|29408.26|29411.8|29411.8|29408.26|29408.26|0
1643876280000|2022-02-03 08:18:00|29404.73|29404.73|29404.73|29404.73|29404.73|29404.73|29404.73|29404.73|0
1643876290000|2022-02-03 08:18:10|29411.8|29411.8|29415.33|29415.33|29415.33|29415.33|29411.8|29411.8|0
1643876300000|2022-02-03 08:18:20|29422.4|29422.4|29422.4|29422.4|29422.4|29422.4|29422.4|29422.4|0
1643876310000|2022-02-03 08:18:30|29447.15|29447.15|29429.47|29429.47|29447.15|29447.15|29425.94|29425.94|0
1643876320000|2022-02-03 08:18:40|29425.94|29425.94|29425.94|29425.94|29425.94|29425.94|29425.94|29425.94|0
1643876340000|2022-02-03 08:19:00|29429.47|29429.47|29417.06|29417.06|29431.2|29431.2|29417.06|29417.06|0
1643876350000|2022-02-03 08:19:10|29409.99|29409.99|29409.99|29409.99|29409.99|29409.99|29409.99|29409.99|0
1643876380000|2022-02-03 08:19:40|29406.46|29406.46|29406.46|29406.46|29406.46|29406.46|29406.46|29406.46|0
1643876390000|2022-02-03 08:19:50|29402.92|29402.92|29413.53|29413.53|29413.53|29413.53|29402.92|29402.92|0
1643876400000|2022-02-03 08:20:00|29412.71|29412.71|29416.65|29416.65|29416.65|29416.65|29412.71|29412.71|0
1643876410000|2022-02-03 08:20:10|29423.72|29423.72|29423.72|29423.72|29423.72|29423.72|29423.72|29423.72|0
1643876420000|2022-02-03 08:20:20|29423.12|29423.12|29423.94|29423.94|29423.94|29423.94|29423.12|29423.12|0
1643876430000|2022-02-03 08:20:30|29427.48|29427.48|29420.41|29420.41|29427.48|29427.48|29420.41|29420.41|0
1643876440000|2022-02-03 08:20:40|29416.87|29416.87|29405.86|29405.86|29416.87|29416.87|29402.32|29402.32|0
1643876460000|2022-02-03 08:21:00|29406.46|29406.46|29408.79|29408.79|29417.06|29417.06|29406.46|29406.46|0
1643876470000|2022-02-03 08:21:10|29401.72|29401.72|29401.72|29401.72|29401.72|29401.72|29401.72|29401.72|0
1643876480000|2022-02-03 08:21:20|29408.79|29408.79|29405.26|29405.26|29408.79|29408.79|29405.26|29405.26|0
1643876490000|2022-02-03 08:21:30|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|0
1643876500000|2022-02-03 08:21:40|29405.26|29405.26|29405.02|29405.02|29405.26|29405.26|29405.02|29405.02|0
1643876510000|2022-02-03 08:21:50|29405.5|29405.5|29405.5|29405.5|29405.5|29405.5|29405.5|29405.5|0
1643876520000|2022-02-03 08:22:00|29412.57|29412.57|29412.57|29412.57|29412.57|29412.57|29412.57|29412.57|0
1643876530000|2022-02-03 08:22:10|29419.64|29419.64|29423.17|29423.17|29423.17|29423.17|29419.64|29419.64|0
1643876540000|2022-02-03 08:22:20|29419.64|29419.64|29416.1|29416.1|29419.64|29419.64|29416.1|29416.1|0
1643876550000|2022-02-03 08:22:30|29412.57|29412.57|29416.1|29416.1|29426.71|29426.71|29412.57|29412.57|0
1643876570000|2022-02-03 08:22:50|29412.57|29412.57|29415.5|29415.5|29422.57|29422.57|29411.37|29411.37|0
1643876590000|2022-02-03 08:23:10|29415.09|29415.09|29413.29|29413.29|29415.09|29415.09|29408.02|29408.02|0
1643876600000|2022-02-03 08:23:20|29406.22|29406.22|29409.76|29409.76|29409.76|29409.76|29395.62|29395.62|0
1643876630000|2022-02-03 08:23:50|29420.36|29420.36|29420.36|29420.36|29420.36|29420.36|29420.36|29420.36|0
1643876650000|2022-02-03 08:24:10|29416.83|29416.83|29420.36|29420.36|29420.36|29420.36|29416.83|29416.83|0
1643876660000|2022-02-03 08:24:20|29423.9|29423.9|29452.17|29452.17|29466.31|29466.31|29423.9|29423.9|0
1643876670000|2022-02-03 08:24:30|29448.64|29448.64|29445.11|29445.11|29448.64|29448.64|29441.57|29441.57|0
1643876680000|2022-02-03 08:24:40|29438.04|29438.04|29438.04|29438.04|29438.04|29438.04|29438.04|29438.04|0
1643876690000|2022-02-03 08:24:50|29437.22|29437.22|29451.36|29451.36|29465.49|29465.49|29437.22|29437.22|0
1643876720000|2022-02-03 08:25:20|29454.89|29454.89|29451.36|29451.36|29454.89|29454.89|29451.36|29451.36|0
1643876730000|2022-02-03 08:25:30|29458.43|29458.43|29447.82|29447.82|29458.43|29458.43|29444.29|29444.29|0
1643876740000|2022-02-03 08:25:40|29444.29|29444.29|29444.29|29444.29|29444.29|29444.29|29444.29|29444.29|0
1643876750000|2022-02-03 08:25:50|29454.89|29454.89|29454.89|29454.89|29454.89|29454.89|29454.89|29454.89|0
1643876780000|2022-02-03 08:26:20|29465.49|29465.49|29461.96|29461.96|29465.49|29465.49|29461.96|29461.96|0
1643876810000|2022-02-03 08:26:50|29458.43|29458.43|29465.49|29465.49|29465.49|29465.49|29458.43|29458.43|0
1643876820000|2022-02-03 08:27:00|29458.43|29458.43|29447.82|29447.82|29458.43|29458.43|29447.82|29447.82|0
1643876840000|2022-02-03 08:27:20|29458.43|29458.43|29454.89|29454.89|29458.43|29458.43|29451.36|29451.36|0
1643876850000|2022-02-03 08:27:30|29451.36|29451.36|29451.36|29451.36|29451.36|29451.36|29451.36|29451.36|0
1643876860000|2022-02-03 08:27:40|29447.82|29447.82|29447.82|29447.82|29447.82|29447.82|29447.82|29447.82|0
1643876870000|2022-02-03 08:27:50|29444.29|29444.29|29444.29|29444.29|29444.29|29444.29|29444.29|29444.29|0
1643876890000|2022-02-03 08:28:10|29440.75|29440.75|29440.75|29440.75|29440.75|29440.75|29440.75|29440.75|0
1643876900000|2022-02-03 08:28:20|29451.36|29451.36|29451.36|29451.36|29451.36|29451.36|29451.36|29451.36|0
1643876920000|2022-02-03 08:28:40|29447.82|29447.82|29447.82|29447.82|29447.82|29447.82|29447.82|29447.82|0
1643876940000|2022-02-03 08:29:00|29444.29|29444.29|29442.14|29442.14|29444.29|29444.29|29442.14|29442.14|0
1643876960000|2022-02-03 08:29:20|29438.6|29438.6|29431.53|29431.53|29438.6|29438.6|29431.53|29431.53|0
1643876970000|2022-02-03 08:29:30|29428|29428|29426.44|29426.44|29428|29428|29426.2|29426.2|0
1643876990000|2022-02-03 08:29:50|29437.04|29437.04|29444.11|29444.11|29444.11|29444.11|29437.04|29437.04|0
1643877000000|2022-02-03 08:30:00|29443.7|29443.7|29433.1|29433.1|29443.7|29443.7|29433.1|29433.1|0
1643877010000|2022-02-03 08:30:10|29434.3|29434.3|29430.77|29430.77|29434.3|29434.3|29430.77|29430.77|0
1643877020000|2022-02-03 08:30:20|29444.91|29444.91|29427.23|29427.23|29444.91|29444.91|29427.23|29427.23|0
1643877030000|2022-02-03 08:30:30|29428.2|29428.2|29428.2|29428.2|29428.2|29428.2|29428.2|29428.2|0
1643877040000|2022-02-03 08:30:40|29424.66|29424.66|29421.13|29421.13|29424.66|29424.66|29421.13|29421.13|0
1643877050000|2022-02-03 08:30:50|29421.95|29421.95|29422.77|29422.77|29422.77|29422.77|29421.95|29421.95|0
1643877080000|2022-02-03 08:31:20|29419.23|29419.23|29412.16|29412.16|29419.23|29419.23|29412.16|29412.16|0
1643877090000|2022-02-03 08:31:30|29408.63|29408.63|29408.63|29408.63|29408.63|29408.63|29408.63|29408.63|0
1643877100000|2022-02-03 08:31:40|29398.02|29398.02|29401.56|29401.56|29401.56|29401.56|29398.02|29398.02|0
1643877110000|2022-02-03 08:31:50|29412.16|29412.16|29414.52|29414.52|29416.14|29416.14|29412.16|29412.16|0
1643877120000|2022-02-03 08:32:00|29403.92|29403.92|29394.45|29394.45|29403.92|29403.92|29394.45|29394.45|0
1643877140000|2022-02-03 08:32:20|29390.91|29390.91|29373.24|29373.24|29390.91|29390.91|29373.24|29373.24|0
1643877160000|2022-02-03 08:32:40|29372.83|29372.83|29383.43|29383.43|29383.43|29383.43|29372.83|29372.83|0
1643877170000|2022-02-03 08:32:50|29379.9|29379.9|29379.9|29379.9|29379.9|29379.9|29379.9|29379.9|0
1643877190000|2022-02-03 08:33:10|29378.09|29378.09|29378.09|29378.09|29378.09|29378.09|29378.09|29378.09|0
1643877210000|2022-02-03 08:33:30|29374.56|29374.56|29374.56|29374.56|29374.56|29374.56|29374.56|29374.56|0
1643877240000|2022-02-03 08:34:00|29378.09|29378.09|29374.56|29374.56|29378.09|29378.09|29374.56|29374.56|0
1643877260000|2022-02-03 08:34:20|29363.96|29363.96|29363.96|29363.96|29363.96|29363.96|29363.96|29363.96|0
1643877270000|2022-02-03 08:34:30|29363.55|29363.55|29363.55|29363.55|29363.55|29363.55|29363.55|29363.55|0
1643877290000|2022-02-03 08:34:50|29370.62|29370.62|29374.15|29374.15|29374.15|29374.15|29370.62|29370.62|0
1643877300000|2022-02-03 08:35:00|29377.68|29377.68|29370.37|29370.37|29377.68|29377.68|29370.37|29370.37|0
1643877310000|2022-02-03 08:35:10|29363.3|29363.3|29363.3|29363.3|29363.3|29363.3|29363.3|29363.3|0
1643877330000|2022-02-03 08:35:30|29366.84|29366.84|29366.84|29366.84|29366.84|29366.84|29366.84|29366.84|0
1643877340000|2022-02-03 08:35:40|29370.37|29370.37|29370.37|29370.37|29370.37|29370.37|29370.37|29370.37|0
1643877380000|2022-02-03 08:36:20|29384.51|29384.51|29391.58|29391.58|29391.58|29391.58|29384.51|29384.51|0
1643877390000|2022-02-03 08:36:30|29388.05|29388.05|29391.58|29391.58|29391.58|29391.58|29388.05|29388.05|0
1643877440000|2022-02-03 08:37:20|29388.05|29388.05|29388.05|29388.05|29388.05|29388.05|29388.05|29388.05|0
1643877470000|2022-02-03 08:37:50|29395.12|29395.12|29388.05|29388.05|29395.12|29395.12|29388.05|29388.05|0
1643877480000|2022-02-03 08:38:00|29384.51|29384.51|29384.51|29384.51|29384.51|29384.51|29384.51|29384.51|0
1643877500000|2022-02-03 08:38:20|29391.58|29391.58|29384.51|29384.51|29391.58|29391.58|29384.51|29384.51|0
1643877510000|2022-02-03 08:38:30|29380.98|29380.98|29388.05|29388.05|29388.05|29388.05|29380.98|29380.98|0
1643877520000|2022-02-03 08:38:40|29391.58|29391.58|29391.58|29391.58|29391.58|29391.58|29391.58|29391.58|0
1643877530000|2022-02-03 08:38:50|29395.12|29395.12|29388.05|29388.05|29395.12|29395.12|29388.05|29388.05|0
1643877540000|2022-02-03 08:39:00|29386.85|29386.85|29386.85|29386.85|29386.85|29386.85|29386.85|29386.85|0
1643877580000|2022-02-03 08:39:40|29404.52|29404.52|29400.99|29400.99|29404.52|29404.52|29400.99|29400.99|0
1643877590000|2022-02-03 08:39:50|29393.92|29393.92|29383.31|29383.31|29393.92|29393.92|29383.31|29383.31|0
1643877610000|2022-02-03 08:40:10|29383.72|29383.72|29384.54|29384.54|29384.54|29384.54|29383.72|29383.72|0
1643877650000|2022-02-03 08:40:50|29384.13|29384.13|29383.89|29383.89|29384.13|29384.13|29383.89|29383.89|0
1643877680000|2022-02-03 08:41:20|29380.35|29380.35|29380.35|29380.35|29380.35|29380.35|29380.35|29380.35|0
1643877690000|2022-02-03 08:41:30|29373.28|29373.28|29369.75|29369.75|29373.28|29373.28|29369.75|29369.75|0
1643877700000|2022-02-03 08:41:40|29366.21|29366.21|29366.21|29366.21|29366.21|29366.21|29366.21|29366.21|0
1643877730000|2022-02-03 08:42:10|29369.75|29369.75|29366.21|29366.21|29369.75|29369.75|29366.21|29366.21|0
1643877740000|2022-02-03 08:42:20|29373.28|29373.28|29376.82|29376.82|29376.82|29376.82|29373.28|29373.28|0
1643877780000|2022-02-03 08:43:00|29378.02|29378.02|29385.09|29385.09|29385.09|29385.09|29378.02|29378.02|0
1643877790000|2022-02-03 08:43:10|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|0
1643877800000|2022-02-03 08:43:20|29385.09|29385.09|29381.56|29381.56|29385.09|29385.09|29381.56|29381.56|0
1643877870000|2022-02-03 08:44:30|29392.16|29392.16|29392.16|29392.16|29392.16|29392.16|29392.16|29392.16|0
1643877880000|2022-02-03 08:44:40|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|0
1643877890000|2022-02-03 08:44:50|29381.56|29381.56|29374.49|29374.49|29381.56|29381.56|29374.49|29374.49|0
1643877910000|2022-02-03 08:45:10|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|0
1643877950000|2022-02-03 08:45:50|29392.16|29392.16|29388.63|29388.63|29392.16|29392.16|29388.63|29388.63|0
1643877960000|2022-02-03 08:46:00|29395.7|29395.7|29399.23|29399.23|29399.23|29399.23|29395.7|29395.7|0
1643877970000|2022-02-03 08:46:10|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|29388.63|0
1643878000000|2022-02-03 08:46:40|29385.09|29385.09|29385.09|29385.09|29385.09|29385.09|29385.09|29385.09|0
1643878010000|2022-02-03 08:46:50|29381.56|29381.56|29385.09|29385.09|29385.09|29385.09|29381.56|29381.56|0
1643878040000|2022-02-03 08:47:20|29384.49|29384.49|29388.02|29388.02|29388.02|29388.02|29384.49|29384.49|0
1643878050000|2022-02-03 08:47:30|29380.95|29380.95|29380.95|29380.95|29380.95|29380.95|29380.95|29380.95|0
1643878070000|2022-02-03 08:47:50|29380.71|29380.71|29380.71|29380.71|29380.71|29380.71|29380.71|29380.71|0
1643878100000|2022-02-03 08:48:20|29377.18|29377.18|29370.11|29370.11|29377.18|29377.18|29370.11|29370.11|0
1643878110000|2022-02-03 08:48:30|29368.91|29368.91|29369.51|29369.51|29369.51|29369.51|29368.91|29368.91|0
1643878140000|2022-02-03 08:49:00|29368.91|29368.91|29368.91|29368.91|29368.91|29368.91|29368.91|29368.91|0
1643878160000|2022-02-03 08:49:20|29372.44|29372.44|29358.3|29358.3|29372.44|29372.44|29358.3|29358.3|0
1643878180000|2022-02-03 08:49:40|29368.91|29368.91|29369.51|29369.51|29370.11|29370.11|29368.91|29368.91|0
1643878190000|2022-02-03 08:49:50|29365.97|29365.97|29376.58|29376.58|29376.58|29376.58|29365.97|29365.97|0
1643878200000|2022-02-03 08:50:00|29373.04|29373.04|29365.73|29365.73|29373.04|29373.04|29365.73|29365.73|0
1643878220000|2022-02-03 08:50:20|29365.32|29365.32|29365.32|29365.32|29365.32|29365.32|29365.32|29365.32|0
1643878240000|2022-02-03 08:50:40|29358.25|29358.25|29358.25|29358.25|29358.25|29358.25|29358.25|29358.25|0
1643878250000|2022-02-03 08:50:50|29354.72|29354.72|29354.72|29354.72|29354.72|29354.72|29354.72|29354.72|0
1643878260000|2022-02-03 08:51:00|29358.25|29358.25|29361.79|29361.79|29368.86|29368.86|29358.25|29358.25|0
1643878270000|2022-02-03 08:51:10|29354.72|29354.72|29351.18|29351.18|29354.72|29354.72|29351.18|29351.18|0
1643878300000|2022-02-03 08:51:40|29344.11|29344.11|29340.58|29340.58|29344.11|29344.11|29340.58|29340.58|0
1643878320000|2022-02-03 08:52:00|29339.98|29339.98|29335.84|29335.84|29339.98|29339.98|29335.84|29335.84|0
1643878330000|2022-02-03 08:52:10|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|0
1643878390000|2022-02-03 08:53:10|29342.91|29342.91|29339.37|29339.37|29342.91|29342.91|29339.37|29339.37|0
1643878410000|2022-02-03 08:53:30|29335.84|29335.84|29335.84|29335.84|29339.37|29339.37|29335.84|29335.84|0
1643878430000|2022-02-03 08:53:50|29328.77|29328.77|29328.36|29328.36|29328.77|29328.77|29328.36|29328.36|0
1643878440000|2022-02-03 08:54:00|29335.43|29335.43|29338.96|29338.96|29342.5|29342.5|29331.89|29331.89|0
1643878450000|2022-02-03 08:54:10|29342.5|29342.5|29353.1|29353.1|29353.1|29353.1|29342.5|29342.5|0
1643878480000|2022-02-03 08:54:40|29363.71|29363.71|29363.71|29363.71|29363.71|29363.71|29363.71|29363.71|0
1643878490000|2022-02-03 08:54:50|29365.51|29365.51|29361.38|29361.38|29365.51|29365.51|29361.38|29361.38|0
1643878520000|2022-02-03 08:55:20|29357.84|29357.84|29357.84|29357.84|29357.84|29357.84|29357.24|29357.24|0
1643878540000|2022-02-03 08:55:40|29350.77|29350.77|29350.77|29350.77|29350.77|29350.77|29350.77|29350.77|0
1643878580000|2022-02-03 08:56:20|29354.31|29354.31|29357.84|29357.84|29357.84|29357.84|29354.31|29354.31|0
1643878590000|2022-02-03 08:56:30|29364.91|29364.91|29364.91|29364.91|29364.91|29364.91|29364.91|29364.91|0
1643878600000|2022-02-03 08:56:40|29386.12|29386.12|29371.98|29371.98|29386.12|29386.12|29371.98|29371.98|0
1643878610000|2022-02-03 08:56:50|29364.91|29364.91|29363.71|29363.71|29364.91|29364.91|29363.71|29363.71|0
1643878620000|2022-02-03 08:57:00|29367.24|29367.24|29370.78|29370.78|29370.78|29370.78|29367.24|29367.24|0
1643878640000|2022-02-03 08:57:20|29374.31|29374.31|29374.31|29374.31|29374.31|29374.31|29374.31|29374.31|0
1643878660000|2022-02-03 08:57:40|29375.52|29375.52|29375.52|29375.52|29375.52|29375.52|29375.52|29375.52|0
1643878670000|2022-02-03 08:57:50|29379.05|29379.05|29368.45|29368.45|29379.05|29379.05|29368.45|29368.45|0
1643878740000|2022-02-03 08:59:00|29371.98|29371.98|29371.98|29371.98|29371.98|29371.98|29371.98|29371.98|0
1643878750000|2022-02-03 08:59:10|29375.52|29375.52|29371.98|29371.98|29375.52|29375.52|29371.98|29371.98|0
1643878790000|2022-02-03 08:59:50|29371.74|29371.74|29371.62|29371.62|29371.74|29371.74|29371.14|29371.14|0
1643878800000|2022-02-03 09:00:00|29372.22|29372.22|29372.22|29372.22|29372.22|29372.22|29372.22|29372.22|0
1643878830000|2022-02-03 09:00:30|29379.29|29379.29|29382.83|29382.83|29382.83|29382.83|29379.29|29379.29|0
1643878850000|2022-02-03 09:00:50|29386.36|29386.36|29382.83|29382.83|29386.36|29386.36|29382.83|29382.83|0
1643878860000|2022-02-03 09:01:00|29379.29|29379.29|29375.76|29375.76|29379.29|29379.29|29375.76|29375.76|0
1643878870000|2022-02-03 09:01:10|29372.22|29372.22|29365.15|29365.15|29372.22|29372.22|29365.15|29365.15|0
1643878900000|2022-02-03 09:01:40|29358.08|29358.08|29354.55|29354.55|29358.08|29358.08|29354.55|29354.55|0
1643878910000|2022-02-03 09:01:50|29353.35|29353.35|29349.4|29349.4|29353.35|29353.35|29349.4|29349.4|0
1643878920000|2022-02-03 09:02:00|29348.43|29348.43|29347.95|29347.95|29348.43|29348.43|29347.95|29347.95|0
1643878930000|2022-02-03 09:02:10|29351.48|29351.48|29358.55|29358.55|29358.55|29358.55|29351.48|29351.48|0
1643878950000|2022-02-03 09:02:30|29362.09|29362.09|29355.02|29355.02|29362.09|29362.09|29355.02|29355.02|0
1643878960000|2022-02-03 09:02:40|29362.09|29362.09|29362.09|29362.09|29362.09|29362.09|29362.09|29362.09|0
1643878980000|2022-02-03 09:03:00|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|0
1643878990000|2022-02-03 09:03:10|29362.09|29362.09|29365.62|29365.62|29365.62|29365.62|29362.09|29362.09|0
1643879000000|2022-02-03 09:03:20|29366.22|29366.22|29385.1|29385.1|29385.1|29385.1|29366.22|29366.22|0
1643879010000|2022-02-03 09:03:30|29402.78|29402.78|29399.24|29399.24|29406.31|29406.31|29392.17|29392.17|0
1643879030000|2022-02-03 09:03:50|29400.47|29400.47|29400.47|29400.47|29400.47|29400.47|29400.47|29400.47|0
1643879040000|2022-02-03 09:04:00|29404|29404|29389.86|29389.86|29404|29404|29389.86|29389.86|0
1643879070000|2022-02-03 09:04:30|29379.26|29379.26|29379.26|29379.26|29379.26|29379.26|29379.26|29379.26|0
1643879080000|2022-02-03 09:04:40|29382.8|29382.8|29382.8|29382.8|29382.8|29382.8|29382.8|29382.8|0
1643879090000|2022-02-03 09:04:50|29379.26|29379.26|29379.26|29379.26|29379.26|29379.26|29379.26|29379.26|0
1643879100000|2022-02-03 09:05:00|29382.8|29382.8|29382.8|29382.8|29382.8|29382.8|29382.8|29382.8|0
1643879110000|2022-02-03 09:05:10|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|0
1643879130000|2022-02-03 09:05:30|29389.86|29389.86|29396.93|29396.93|29396.93|29396.93|29389.86|29389.86|0
1643879140000|2022-02-03 09:05:40|29393.4|29393.4|29389.86|29389.86|29393.4|29393.4|29389.86|29389.86|0
1643879150000|2022-02-03 09:05:50|29382.8|29382.8|29382.8|29382.8|29382.8|29382.8|29382.8|29382.8|0
1643879160000|2022-02-03 09:06:00|29381.59|29381.59|29370.99|29370.99|29381.59|29381.59|29370.99|29370.99|0
1643879180000|2022-02-03 09:06:20|29374.52|29374.52|29363.51|29363.51|29378.06|29378.06|29363.51|29363.51|0
1643879190000|2022-02-03 09:06:30|29362.54|29362.54|29358.76|29358.76|29362.54|29362.54|29358.76|29358.76|0
1643879200000|2022-02-03 09:06:40|29355.23|29355.23|29354.22|29354.22|29355.23|29355.23|29354.22|29354.22|0
1643879220000|2022-02-03 09:07:00|29352.42|29352.42|29352.42|29352.42|29352.42|29352.42|29352.42|29352.42|0
1643879240000|2022-02-03 09:07:20|29355.95|29355.95|29359.49|29359.49|29359.49|29359.49|29355.95|29355.95|0
1643879250000|2022-02-03 09:07:30|29355.95|29355.95|29352.42|29352.42|29355.95|29355.95|29352.42|29352.42|0
1643879270000|2022-02-03 09:07:50|29359.49|29359.49|29359.49|29359.49|29359.49|29359.49|29359.49|29359.49|0
1643879280000|2022-02-03 09:08:00|29355.95|29355.95|29355.95|29355.95|29355.95|29355.95|29355.95|29355.95|0
1643879310000|2022-02-03 09:08:30|29359.49|29359.49|29359.49|29359.49|29359.49|29359.49|29359.49|29359.49|0
1643879320000|2022-02-03 09:08:40|29363.02|29363.02|29355.95|29355.95|29363.02|29363.02|29355.95|29355.95|0
1643879330000|2022-02-03 09:08:50|29359.49|29359.49|29352.42|29352.42|29359.49|29359.49|29352.42|29352.42|0
1643879370000|2022-02-03 09:09:30|29359.49|29359.49|29359.49|29359.49|29359.49|29359.49|29359.49|29359.49|0
1643879390000|2022-02-03 09:09:50|29363.02|29363.02|29363.02|29363.02|29363.02|29363.02|29363.02|29363.02|0
1643879400000|2022-02-03 09:10:00|29359.49|29359.49|29355.95|29355.95|29359.49|29359.49|29355.95|29355.95|0
1643879410000|2022-02-03 09:10:10|29345.35|29345.35|29348.88|29348.88|29348.88|29348.88|29341.81|29341.81|0
1643879420000|2022-02-03 09:10:20|29345.35|29345.35|29345.35|29345.35|29345.35|29345.35|29345.35|29345.35|0
1643879430000|2022-02-03 09:10:30|29341.81|29341.81|29341.81|29341.81|29341.81|29341.81|29341.81|29341.81|0
1643879440000|2022-02-03 09:10:40|29345.35|29345.35|29345.35|29345.35|29345.35|29345.35|29345.35|29345.35|0
1643879450000|2022-02-03 09:10:50|29352.42|29352.42|29352.42|29352.42|29352.42|29352.42|29352.42|29352.42|0
1643879480000|2022-02-03 09:11:20|29359.49|29359.49|29367.76|29367.76|29367.76|29367.76|29359.49|29359.49|0
1643879490000|2022-02-03 09:11:30|29368.36|29368.36|29371.89|29371.89|29371.89|29371.89|29368.36|29368.36|0
1643879520000|2022-02-03 09:12:00|29372.71|29372.71|29376.25|29376.25|29376.25|29376.25|29372.71|29372.71|0
1643879530000|2022-02-03 09:12:10|29377.07|29377.07|29381.2|29381.2|29381.2|29381.2|29373.53|29373.53|0
1643879550000|2022-02-03 09:12:30|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|0
1643879560000|2022-02-03 09:12:40|29395.34|29395.34|29395.34|29395.34|29395.34|29395.34|29395.34|29395.34|0
1643879580000|2022-02-03 09:13:00|29391.81|29391.81|29388.27|29388.27|29391.81|29391.81|29388.27|29388.27|0
1643879600000|2022-02-03 09:13:20|29384.74|29384.74|29381.2|29381.2|29384.74|29384.74|29381.2|29381.2|0
1643879610000|2022-02-03 09:13:30|29374.13|29374.13|29374.13|29374.13|29374.13|29374.13|29374.13|29374.13|0
1643879640000|2022-02-03 09:14:00|29377.67|29377.67|29381.2|29381.2|29381.2|29381.2|29377.67|29377.67|0
1643879660000|2022-02-03 09:14:20|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|0
1643879670000|2022-02-03 09:14:30|29388.87|29388.87|29388.87|29388.87|29388.87|29388.87|29388.87|29388.87|0
1643879680000|2022-02-03 09:14:40|29381.8|29381.8|29377.67|29377.67|29381.8|29381.8|29377.67|29377.67|0
1643879700000|2022-02-03 09:15:00|29377.26|29377.26|29381.2|29381.2|29381.2|29381.2|29377.26|29377.26|0
1643879720000|2022-02-03 09:15:20|29384.74|29384.74|29384.74|29384.74|29384.74|29384.74|29384.74|29384.74|0
1643879730000|2022-02-03 09:15:30|29384.14|29384.14|29384.14|29384.14|29384.14|29384.14|29384.14|29384.14|0
1643879760000|2022-02-03 09:16:00|29373.53|29373.53|29373.53|29373.53|29373.53|29373.53|29373.53|29373.53|0
1643879770000|2022-02-03 09:16:10|29377.07|29377.07|29377.07|29377.07|29377.07|29377.07|29377.07|29377.07|0
1643879800000|2022-02-03 09:16:40|29380.6|29380.6|29380.6|29380.6|29380.6|29380.6|29380.6|29380.6|0
1643879810000|2022-02-03 09:16:50|29379.78|29379.78|29376.25|29376.25|29379.78|29379.78|29376.25|29376.25|0
1643879850000|2022-02-03 09:17:30|29379.78|29379.78|29379.78|29379.78|29379.78|29379.78|29379.78|29379.78|0
1643879860000|2022-02-03 09:17:40|29383.32|29383.32|29383.73|29383.73|29390.39|29390.39|29383.32|29383.32|0
1643879890000|2022-02-03 09:18:10|29394.33|29394.33|29394.33|29394.33|29394.33|29394.33|29394.33|29394.33|0
1643879910000|2022-02-03 09:18:30|29401.4|29401.4|29403.42|29403.42|29403.42|29403.42|29401.4|29401.4|0
1643879940000|2022-02-03 09:19:00|29404.02|29404.02|29404.02|29404.02|29407.56|29407.56|29404.02|29404.02|0
1643879950000|2022-02-03 09:19:10|29403.42|29403.42|29402.82|29402.82|29403.42|29403.42|29402.82|29402.82|0
1643879960000|2022-02-03 09:19:20|29413.43|29413.43|29424.03|29424.03|29424.03|29424.03|29413.43|29413.43|0
1643879980000|2022-02-03 09:19:40|29416.96|29416.96|29409.89|29409.89|29416.96|29416.96|29409.89|29409.89|0
1643879990000|2022-02-03 09:19:50|29406.36|29406.36|29406.36|29406.36|29406.36|29406.36|29406.36|29406.36|0
1643880000000|2022-02-03 09:20:00|29413.43|29413.43|29413.43|29413.43|29413.43|29413.43|29413.43|29413.43|0
1643880020000|2022-02-03 09:20:20|29413.84|29413.84|29413.84|29413.84|29413.84|29413.84|29413.84|29413.84|0
1643880030000|2022-02-03 09:20:30|29417.37|29417.37|29418.57|29418.57|29418.57|29418.57|29417.37|29417.37|0
1643880040000|2022-02-03 09:20:40|29425.64|29425.64|29425.64|29425.64|29425.64|29425.64|29425.64|29425.64|0
1643880110000|2022-02-03 09:21:50|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|29418.57|0
1643880120000|2022-02-03 09:22:00|29415.04|29415.04|29414.44|29414.44|29415.04|29415.04|29414.44|29414.44|0
1643880130000|2022-02-03 09:22:10|29417.97|29417.97|29421.51|29421.51|29421.51|29421.51|29417.97|29417.97|0
1643880150000|2022-02-03 09:22:30|29414.44|29414.44|29414.44|29414.44|29414.44|29414.44|29414.44|29414.44|0
1643880160000|2022-02-03 09:22:40|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|29417.97|0
1643880180000|2022-02-03 09:23:00|29421.51|29421.51|29421.51|29421.51|29421.51|29421.51|29421.51|29421.51|0
1643880200000|2022-02-03 09:23:20|29417.97|29417.97|29410.9|29410.9|29417.97|29417.97|29410.9|29410.9|0
1643880220000|2022-02-03 09:23:40|29414.44|29414.44|29414.44|29414.44|29414.44|29414.44|29414.44|29414.44|0
1643880240000|2022-02-03 09:24:00|29415.04|29415.04|29407.97|29407.97|29415.04|29415.04|29407.97|29407.97|0
1643880250000|2022-02-03 09:24:10|29411.5|29411.5|29415.04|29415.04|29415.04|29415.04|29411.5|29411.5|0
1643880300000|2022-02-03 09:25:00|29418.57|29418.57|29429.18|29429.18|29429.18|29429.18|29418.57|29418.57|0
1643880310000|2022-02-03 09:25:10|29432.71|29432.71|29433.31|29433.31|29439.78|29439.78|29432.71|29432.71|0
1643880330000|2022-02-03 09:25:30|29433.91|29433.91|29430.38|29430.38|29440.98|29440.98|29430.38|29430.38|0
1643880340000|2022-02-03 09:25:40|29426.84|29426.84|29426.84|29426.84|29426.84|29426.84|29426.84|29426.84|0
1643880350000|2022-02-03 09:25:50|29434.93|29434.93|29438.46|29438.46|29441.99|29441.99|29434.93|29434.93|0
1643880480000|2022-02-03 09:28:00|29445.53|29445.53|29449.06|29449.06|29449.06|29449.06|29445.53|29445.53|0
1643880490000|2022-02-03 09:28:10|29448.46|29448.46|29449.06|29449.06|29449.06|29449.06|29448.46|29448.46|0
1643880500000|2022-02-03 09:28:20|29441.99|29441.99|29445.53|29445.53|29449.06|29449.06|29441.99|29441.99|0
1643880510000|2022-02-03 09:28:30|29431.39|29431.39|29431.39|29431.39|29431.39|29431.39|29431.39|29431.39|0
1643880520000|2022-02-03 09:28:40|29424.32|29424.32|29424.32|29424.32|29424.32|29424.32|29424.32|29424.32|0
1643880530000|2022-02-03 09:28:50|29406.65|29406.65|29406.05|29406.05|29406.65|29406.65|29406.05|29406.05|0
1643880560000|2022-02-03 09:29:20|29409.58|29409.58|29416.65|29416.65|29416.65|29416.65|29409.58|29409.58|0
1643880580000|2022-02-03 09:29:40|29413.11|29413.11|29413.11|29413.11|29413.11|29413.11|29413.11|29413.11|0
1643880590000|2022-02-03 09:29:50|29413.72|29413.72|29417.25|29417.25|29417.25|29417.25|29413.72|29413.72|0
1643880650000|2022-02-03 09:30:50|29421.39|29421.39|29421.39|29421.39|29421.39|29421.39|29421.39|29421.39|0
1643880670000|2022-02-03 09:31:10|29424.92|29424.92|29424.92|29424.92|29424.92|29424.92|29424.92|29424.92|0
1643880680000|2022-02-03 09:31:20|29428.46|29428.46|29428.46|29428.46|29428.46|29428.46|29428.46|29428.46|0
1643880710000|2022-02-03 09:31:50|29424.92|29424.92|29424.92|29424.92|29424.92|29424.92|29424.92|29424.92|0
1643880720000|2022-02-03 09:32:00|29431.99|29431.99|29428.46|29428.46|29431.99|29431.99|29424.92|29424.92|0
1643880810000|2022-02-03 09:33:30|29431.99|29431.99|29428.46|29428.46|29431.99|29431.99|29428.46|29428.46|0
1643880820000|2022-02-03 09:33:40|29421.39|29421.39|29414.32|29414.32|29421.39|29421.39|29414.32|29414.32|0
1643880830000|2022-02-03 09:33:50|29413.91|29413.91|29413.91|29413.91|29413.91|29413.91|29413.91|29413.91|0
1643880880000|2022-02-03 09:34:40|29414.51|29414.51|29421.58|29421.58|29421.58|29421.58|29414.51|29414.51|0
1643880910000|2022-02-03 09:35:10|29414.51|29414.51|29416.24|29416.24|29416.84|29416.84|29414.51|29414.51|0
1643880940000|2022-02-03 09:35:40|29409.17|29409.17|29405.64|29405.64|29409.17|29409.17|29405.64|29405.64|0
1643880950000|2022-02-03 09:35:50|29406.24|29406.24|29406.24|29406.24|29406.24|29406.24|29406.24|29406.24|0
1643880960000|2022-02-03 09:36:00|29399.17|29399.17|29399.17|29399.17|29399.17|29399.17|29399.17|29399.17|0
1643880970000|2022-02-03 09:36:10|29406.24|29406.24|29407.44|29407.44|29414.51|29414.51|29406.24|29406.24|0
1643880980000|2022-02-03 09:36:20|29406.84|29406.84|29413.31|29413.31|29413.31|29413.31|29406.24|29406.24|0
1643881020000|2022-02-03 09:37:00|29412.9|29412.9|29412.9|29412.9|29412.9|29412.9|29412.9|29412.9|0
1643881050000|2022-02-03 09:37:30|29419.97|29419.97|29419.97|29419.97|29419.97|29419.97|29416.43|29416.43|0
1643881060000|2022-02-03 09:37:40|29416.43|29416.43|29409.36|29409.36|29416.43|29416.43|29409.36|29409.36|0
1643881080000|2022-02-03 09:38:00|29405.83|29405.83|29405.01|29405.01|29405.83|29405.83|29405.01|29405.01|0
1643881100000|2022-02-03 09:38:20|29401.47|29401.47|29405.01|29405.01|29405.01|29405.01|29401.47|29401.47|0
1643881110000|2022-02-03 09:38:30|29412.08|29412.08|29412.08|29412.08|29412.08|29412.08|29412.08|29412.08|0
1643881130000|2022-02-03 09:38:50|29408.54|29408.54|29408.13|29408.13|29408.54|29408.54|29408.13|29408.13|0
1643881140000|2022-02-03 09:39:00|29401.06|29401.06|29401.06|29401.06|29401.06|29401.06|29401.06|29401.06|0
1643881160000|2022-02-03 09:39:20|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|0
1643881180000|2022-02-03 09:39:40|29411.67|29411.67|29411.67|29411.67|29411.67|29411.67|29411.67|29411.67|0
1643881190000|2022-02-03 09:39:50|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|0
1643881200000|2022-02-03 09:40:00|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|0
1643881230000|2022-02-03 09:40:30|29408.13|29408.13|29404.6|29404.6|29408.13|29408.13|29404.6|29404.6|0
1643881240000|2022-02-03 09:40:40|29401.06|29401.06|29401.06|29401.06|29401.06|29401.06|29401.06|29401.06|0
1643881250000|2022-02-03 09:40:50|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|29404.6|0
1643881260000|2022-02-03 09:41:00|29404|29404|29404|29404|29404|29404|29404|29404|0
1643881280000|2022-02-03 09:41:20|29400.46|29400.46|29396.93|29396.93|29400.46|29400.46|29396.93|29396.93|0
1643881290000|2022-02-03 09:41:30|29400.46|29400.46|29400.46|29400.46|29400.46|29400.46|29400.46|29400.46|0
1643881330000|2022-02-03 09:42:10|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|0
1643881340000|2022-02-03 09:42:20|29386.32|29386.32|29379.25|29379.25|29386.32|29386.32|29379.25|29379.25|0
1643881350000|2022-02-03 09:42:30|29379.01|29379.01|29378.41|29378.41|29379.01|29379.01|29378.41|29378.41|0
1643881360000|2022-02-03 09:42:40|29377.59|29377.59|29370.52|29370.52|29377.59|29377.59|29370.52|29370.52|0
1643881370000|2022-02-03 09:42:50|29369.92|29369.92|29373.45|29373.45|29373.45|29373.45|29369.92|29369.92|0
1643881380000|2022-02-03 09:43:00|29362.85|29362.85|29362.85|29362.85|29362.85|29362.85|29362.85|29362.85|0
1643881410000|2022-02-03 09:43:30|29359.31|29359.31|29359.31|29359.31|29359.31|29359.31|29359.31|29359.31|0
1643881430000|2022-02-03 09:43:50|29362.85|29362.85|29366.38|29366.38|29366.38|29366.38|29362.85|29362.85|0
1643881440000|2022-02-03 09:44:00|29362.85|29362.85|29359.31|29359.31|29362.85|29362.85|29359.31|29359.31|0
1643881460000|2022-02-03 09:44:20|29360.13|29360.13|29359.72|29359.72|29360.13|29360.13|29359.72|29359.72|0
1643881470000|2022-02-03 09:44:30|29356.19|29356.19|29359.72|29359.72|29359.72|29359.72|29356.19|29356.19|0
1643881480000|2022-02-03 09:44:40|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|29356.19|0
1643881490000|2022-02-03 09:44:50|29352.65|29352.65|29352.65|29352.65|29352.65|29352.65|29352.65|29352.65|0
1643881510000|2022-02-03 09:45:10|29352.9|29352.9|29360.45|29360.45|29360.45|29360.45|29352.9|29352.9|0
1643881520000|2022-02-03 09:45:20|29359.85|29359.85|29359.85|29359.85|29359.85|29359.85|29359.85|29359.85|0
1643881530000|2022-02-03 09:45:30|29363.38|29363.38|29363.38|29363.38|29363.38|29363.38|29363.38|29363.38|0
1643881570000|2022-02-03 09:46:10|29370.45|29370.45|29370.45|29370.45|29370.45|29370.45|29370.45|29370.45|0
1643881580000|2022-02-03 09:46:20|29377.52|29377.52|29377.52|29377.52|29377.52|29377.52|29377.52|29377.52|0
1643881600000|2022-02-03 09:46:40|29378.73|29378.73|29378.73|29378.73|29378.73|29378.73|29378.73|29378.73|0
1643881630000|2022-02-03 09:47:10|29379.33|29379.33|29395.51|29395.51|29395.51|29395.51|29379.33|29379.33|0
1643881650000|2022-02-03 09:47:30|29391.98|29391.98|29391.98|29391.98|29391.98|29391.98|29391.98|29391.98|0
1643881670000|2022-02-03 09:47:50|29392.58|29392.58|29392.58|29392.58|29392.58|29392.58|29392.58|29392.58|0
1643881680000|2022-02-03 09:48:00|29393.18|29393.18|29393.18|29393.18|29393.18|29393.18|29393.18|29393.18|0
1643881710000|2022-02-03 09:48:30|29389.65|29389.65|29393.18|29393.18|29393.18|29393.18|29389.65|29389.65|0
1643881720000|2022-02-03 09:48:40|29389.65|29389.65|29386.11|29386.11|29389.65|29389.65|29386.11|29386.11|0
1643881740000|2022-02-03 09:49:00|29385.7|29385.7|29385.7|29385.7|29385.7|29385.7|29385.7|29385.7|0
1643881750000|2022-02-03 09:49:10|29384.5|29384.5|29384.5|29384.5|29384.5|29384.5|29384.5|29384.5|0
1643881780000|2022-02-03 09:49:40|29385.1|29385.1|29392.17|29392.17|29392.17|29392.17|29385.1|29385.1|0
1643881800000|2022-02-03 09:50:00|29392.77|29392.77|29392.77|29392.77|29392.77|29392.77|29392.77|29392.77|0
1643881810000|2022-02-03 09:50:10|29396.31|29396.31|29390.44|29390.44|29401.04|29401.04|29390.44|29390.44|0
1643881860000|2022-02-03 09:51:00|29401.04|29401.04|29401.04|29401.04|29401.04|29401.04|29401.04|29401.04|0
1643881870000|2022-02-03 09:51:10|29401.64|29401.64|29401.04|29401.04|29401.64|29401.64|29401.04|29401.04|0
1643881880000|2022-02-03 09:51:20|29415.18|29415.18|29408.11|29408.11|29415.18|29415.18|29408.11|29408.11|0
1643881920000|2022-02-03 09:52:00|29418.72|29418.72|29418.72|29418.72|29418.72|29418.72|29418.72|29418.72|0
1643881940000|2022-02-03 09:52:20|29411.65|29411.65|29408.11|29408.11|29411.65|29411.65|29408.11|29408.11|0
1643881980000|2022-02-03 09:53:00|29397.51|29397.51|29393.97|29393.97|29397.51|29397.51|29393.97|29393.97|0
1643881990000|2022-02-03 09:53:10|29397.51|29397.51|29401.04|29401.04|29401.04|29401.04|29397.51|29397.51|0
1643882020000|2022-02-03 09:53:40|29404.58|29404.58|29404.58|29404.58|29404.58|29404.58|29404.58|29404.58|0
1643882070000|2022-02-03 09:54:30|29397.51|29397.51|29390.44|29390.44|29397.51|29397.51|29390.44|29390.44|0
1643882080000|2022-02-03 09:54:40|29386.9|29386.9|29386.9|29386.9|29386.9|29386.9|29386.9|29386.9|0
1643882090000|2022-02-03 09:54:50|29383.37|29383.37|29382.77|29382.77|29383.37|29383.37|29382.77|29382.77|0
1643882110000|2022-02-03 09:55:10|29389.84|29389.84|29393.37|29393.37|29393.37|29393.37|29389.84|29389.84|0
1643882130000|2022-02-03 09:55:30|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|0
1643882150000|2022-02-03 09:55:50|29396.5|29396.5|29396.5|29396.5|29396.5|29396.5|29396.5|29396.5|0
1643882160000|2022-02-03 09:56:00|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|0
1643882190000|2022-02-03 09:56:30|29392.36|29392.36|29392.36|29392.36|29392.36|29392.36|29392.36|29392.36|0
1643882200000|2022-02-03 09:56:40|29399.43|29399.43|29406.5|29406.5|29406.5|29406.5|29399.43|29399.43|0
1643882210000|2022-02-03 09:56:50|29402.97|29402.97|29399.43|29399.43|29402.97|29402.97|29399.43|29399.43|0
1643882230000|2022-02-03 09:57:10|29399.19|29399.19|29399.19|29399.19|29399.19|29399.19|29399.19|29399.19|0
1643882250000|2022-02-03 09:57:30|29385.05|29385.05|29387.38|29387.38|29388.58|29388.58|29385.05|29385.05|0
1643882260000|2022-02-03 09:57:40|29386.56|29386.56|29382.54|29382.54|29386.56|29386.56|29382.54|29382.54|0
1643882270000|2022-02-03 09:57:50|29375.47|29375.47|29375.47|29375.47|29375.47|29375.47|29375.47|29375.47|0
1643882280000|2022-02-03 09:58:00|29368.4|29368.4|29379.01|29379.01|29379.01|29379.01|29368.4|29368.4|0
1643882310000|2022-02-03 09:58:30|29375.47|29375.47|29375.47|29375.47|29375.47|29375.47|29375.47|29375.47|0
1643882340000|2022-02-03 09:59:00|29379.01|29379.01|29375.47|29375.47|29379.01|29379.01|29375.47|29375.47|0
1643882350000|2022-02-03 09:59:10|29379.01|29379.01|29379.01|29379.01|29379.01|29379.01|29379.01|29379.01|0
1643882360000|2022-02-03 09:59:20|29379.61|29379.61|29379.2|29379.2|29379.61|29379.61|29379.2|29379.2|0
1643882370000|2022-02-03 09:59:30|29382.74|29382.74|29379.2|29379.2|29382.74|29382.74|29379.2|29379.2|0
1643882390000|2022-02-03 09:59:50|29386.27|29386.27|29386.27|29386.27|29386.27|29386.27|29386.27|29386.27|0
1643882410000|2022-02-03 10:00:10|29389.81|29389.81|29386.27|29386.27|29389.81|29389.81|29386.27|29386.27|0
1643882420000|2022-02-03 10:00:20|29385.67|29385.67|29385.67|29385.67|29385.67|29385.67|29385.67|29385.67|0
1643882450000|2022-02-03 10:00:50|29386.15|29386.15|29386.15|29386.15|29386.15|29386.15|29386.15|29386.15|0
1643882460000|2022-02-03 10:01:00|29393.22|29393.22|29393.22|29393.22|29393.22|29393.22|29393.22|29393.22|0
1643882500000|2022-02-03 10:01:40|29396.76|29396.76|29396.76|29396.76|29396.76|29396.76|29396.76|29396.76|0
1643882510000|2022-02-03 10:01:50|29393.22|29393.22|29393.22|29393.22|29393.22|29393.22|29393.22|29393.22|0
1643882520000|2022-02-03 10:02:00|29396.76|29396.76|29393.22|29393.22|29396.76|29396.76|29393.22|29393.22|0
1643882570000|2022-02-03 10:02:50|29396.76|29396.76|29396.76|29396.76|29396.76|29396.76|29396.76|29396.76|0
1643882590000|2022-02-03 10:03:10|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|0
1643882640000|2022-02-03 10:04:00|29406.76|29406.76|29406.76|29406.76|29406.76|29406.76|29406.76|29406.76|0
1643882650000|2022-02-03 10:04:10|29399.69|29399.69|29399.09|29399.09|29403.23|29403.23|29399.09|29399.09|0
1643882660000|2022-02-03 10:04:20|29398.49|29398.49|29398.49|29398.49|29398.49|29398.49|29398.49|29398.49|0
1643882690000|2022-02-03 10:04:50|29405.56|29405.56|29405.56|29405.56|29405.56|29405.56|29405.56|29405.56|0
1643882720000|2022-02-03 10:05:20|29406.16|29406.16|29406.16|29406.16|29406.16|29406.16|29406.16|29406.16|0
1643882730000|2022-02-03 10:05:30|29409.7|29409.7|29409.7|29409.7|29409.7|29409.7|29409.7|29409.7|0
1643882760000|2022-02-03 10:06:00|29413.23|29413.23|29409.7|29409.7|29413.23|29413.23|29409.7|29409.7|0
1643882770000|2022-02-03 10:06:10|29402.63|29402.63|29402.63|29402.63|29402.63|29402.63|29402.63|29402.63|0
1643882780000|2022-02-03 10:06:20|29406.16|29406.16|29416.77|29416.77|29416.77|29416.77|29406.16|29406.16|0
1643882810000|2022-02-03 10:06:50|29417.59|29417.59|29417.59|29417.59|29417.59|29417.59|29417.59|29417.59|0
1643882830000|2022-02-03 10:07:10|29414.05|29414.05|29424.66|29424.66|29428.19|29428.19|29414.05|29414.05|0
1643882860000|2022-02-03 10:07:40|29425.48|29425.48|29425.89|29425.89|29425.89|29425.89|29425.48|29425.48|0
1643882930000|2022-02-03 10:08:50|29422.35|29422.35|29422.35|29422.35|29422.35|29422.35|29422.35|29422.35|0
1643882980000|2022-02-03 10:09:40|29425.89|29425.89|29425.89|29425.89|29425.89|29425.89|29425.89|29425.89|0
1643882990000|2022-02-03 10:09:50|29422.35|29422.35|29425.89|29425.89|29425.89|29425.89|29422.35|29422.35|0
1643883010000|2022-02-03 10:10:10|29429.42|29429.42|29431.22|29431.22|29431.22|29431.22|29429.42|29429.42|0
1643883020000|2022-02-03 10:10:20|29431.82|29431.82|29431.22|29431.22|29431.82|29431.82|29431.22|29431.22|0
1643883090000|2022-02-03 10:11:30|29427.69|29427.69|29427.69|29427.69|29427.69|29427.69|29427.69|29427.69|0
1643883110000|2022-02-03 10:11:50|29434.76|29434.76|29434.76|29434.76|29434.76|29434.76|29434.76|29434.76|0
1643883120000|2022-02-03 10:12:00|29431.22|29431.22|29431.22|29431.22|29431.22|29431.22|29431.22|29431.22|0
1643883140000|2022-02-03 10:12:20|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|0
1643883150000|2022-02-03 10:12:30|29430.02|29430.02|29430.02|29430.02|29430.02|29430.02|29430.02|29430.02|0
1643883190000|2022-02-03 10:13:10|29426.49|29426.49|29426.49|29426.49|29426.49|29426.49|29426.49|29426.49|0
1643883200000|2022-02-03 10:13:20|29427.09|29427.09|29420.02|29420.02|29427.09|29427.09|29420.02|29420.02|0
1643883210000|2022-02-03 10:13:30|29420.62|29420.62|29420.62|29420.62|29420.62|29420.62|29420.62|29420.62|0
1643883220000|2022-02-03 10:13:40|29427.69|29427.69|29427.69|29427.69|29427.69|29427.69|29427.69|29427.69|0
1643883230000|2022-02-03 10:13:50|29427.09|29427.09|29427.09|29427.09|29427.09|29427.09|29427.09|29427.09|0
1643883240000|2022-02-03 10:14:00|29423.55|29423.55|29423.55|29423.55|29423.55|29423.55|29423.55|29423.55|0
1643883270000|2022-02-03 10:14:30|29420.02|29420.02|29420.02|29420.02|29420.02|29420.02|29420.02|29420.02|0
1643883280000|2022-02-03 10:14:40|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|0
1643883300000|2022-02-03 10:15:00|29434.16|29434.16|29434.16|29434.16|29434.16|29434.16|29434.16|29434.16|0
1643883360000|2022-02-03 10:16:00|29437.69|29437.69|29437.69|29437.69|29437.69|29437.69|29437.69|29437.69|0
1643883420000|2022-02-03 10:17:00|29434.16|29434.16|29434.16|29434.16|29434.16|29434.16|29434.16|29434.16|0
1643883430000|2022-02-03 10:17:10|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|29430.62|0
1643883440000|2022-02-03 10:17:20|29434.16|29434.16|29434.16|29434.16|29434.16|29434.16|29434.16|29434.16|0
1643883460000|2022-02-03 10:17:40|29437.69|29437.69|29437.69|29437.69|29437.69|29437.69|29437.69|29437.69|0
1643883480000|2022-02-03 10:18:00|29441.23|29441.23|29441.23|29441.23|29441.23|29441.23|29441.23|29441.23|0
1643883500000|2022-02-03 10:18:20|29444.76|29444.76|29444.76|29444.76|29444.76|29444.76|29444.76|29444.76|0
1643883520000|2022-02-03 10:18:40|29441.23|29441.23|29441.23|29441.23|29441.23|29441.23|29441.23|29441.23|0
1643883540000|2022-02-03 10:19:00|29441.83|29441.83|29441.23|29441.23|29441.83|29441.83|29441.23|29441.23|0
1643883560000|2022-02-03 10:19:20|29444.76|29444.76|29445.36|29445.36|29445.36|29445.36|29444.76|29444.76|0
1643883570000|2022-02-03 10:19:30|29438.29|29438.29|29438.29|29438.29|29438.29|29438.29|29438.29|29438.29|0
1643883600000|2022-02-03 10:20:00|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|0
1643883620000|2022-02-03 10:20:20|29441.83|29441.83|29441.83|29441.83|29441.83|29441.83|29441.83|29441.83|0
1643883660000|2022-02-03 10:21:00|29438.29|29438.29|29434.76|29434.76|29438.29|29438.29|29434.76|29434.76|0
1643883690000|2022-02-03 10:21:30|29433.94|29433.94|29433.94|29433.94|29433.94|29433.94|29433.94|29433.94|0
1643883720000|2022-02-03 10:22:00|29437.47|29437.47|29433.94|29433.94|29437.47|29437.47|29433.94|29433.94|0
1643883740000|2022-02-03 10:22:20|29430.4|29430.4|29430.4|29430.4|29430.4|29430.4|29430.4|29430.4|0
1643883760000|2022-02-03 10:22:40|29433.94|29433.94|29433.94|29433.94|29433.94|29433.94|29433.94|29433.94|0
1643883810000|2022-02-03 10:23:30|29437.47|29437.47|29438.07|29438.07|29438.07|29438.07|29437.47|29437.47|0
1643883820000|2022-02-03 10:23:40|29438.48|29438.48|29438.48|29438.48|29438.48|29438.48|29438.48|29438.48|0
1643883850000|2022-02-03 10:24:10|29438.89|29438.89|29438.89|29438.89|29438.89|29438.89|29438.89|29438.89|0
1643883920000|2022-02-03 10:25:20|29442.43|29442.43|29445.96|29445.96|29445.96|29445.96|29442.43|29442.43|0
1643883930000|2022-02-03 10:25:30|29442.43|29442.43|29442.43|29442.43|29442.43|29442.43|29442.43|29442.43|0
1643883970000|2022-02-03 10:26:10|29445.96|29445.96|29449.5|29449.5|29453.03|29453.03|29445.96|29445.96|0
1643884000000|2022-02-03 10:26:40|29438.89|29438.89|29438.89|29438.89|29438.89|29438.89|29435.36|29435.36|0
1643884100000|2022-02-03 10:28:20|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|0
1643884110000|2022-02-03 10:28:30|29454.23|29454.23|29447.16|29447.16|29454.23|29454.23|29447.16|29447.16|0
1643884120000|2022-02-03 10:28:40|29447.77|29447.77|29447.77|29447.77|29447.77|29447.77|29447.77|29447.77|0
1643884180000|2022-02-03 10:29:40|29448.37|29448.37|29447.77|29447.77|29448.37|29448.37|29447.77|29447.77|0
1643884190000|2022-02-03 10:29:50|29454.84|29454.84|29454.84|29454.84|29454.84|29454.84|29454.84|29454.84|0
1643884200000|2022-02-03 10:30:00|29447.77|29447.77|29447.77|29447.77|29447.77|29447.77|29447.77|29447.77|0
1643884210000|2022-02-03 10:30:10|29447.28|29447.28|29447.28|29447.28|29447.28|29447.28|29447.28|29447.28|0
1643884220000|2022-02-03 10:30:20|29447.69|29447.69|29447.69|29447.69|29447.69|29447.69|29447.69|29447.69|0
1643884230000|2022-02-03 10:30:30|29444.16|29444.16|29439.61|29439.61|29444.16|29444.16|29439.61|29439.61|0
1643884260000|2022-02-03 10:31:00|29438.41|29438.41|29438.41|29438.41|29438.41|29438.41|29438.41|29438.41|0
1643884280000|2022-02-03 10:31:20|29441.94|29441.94|29441.94|29441.94|29441.94|29441.94|29441.94|29441.94|0
1643884290000|2022-02-03 10:31:30|29445.48|29445.48|29456.08|29456.08|29456.08|29456.08|29445.48|29445.48|0
1643884310000|2022-02-03 10:31:50|29459.62|29459.62|29459.62|29459.62|29459.62|29459.62|29459.62|29459.62|0
1643884340000|2022-02-03 10:32:20|29460.22|29460.22|29456.68|29456.68|29460.22|29460.22|29456.68|29456.68|0
1643884350000|2022-02-03 10:32:30|29453.15|29453.15|29453.15|29453.15|29453.15|29453.15|29453.15|29453.15|0
1643884360000|2022-02-03 10:32:40|29456.68|29456.68|29449.61|29449.61|29456.68|29456.68|29449.61|29449.61|0
1643884380000|2022-02-03 10:33:00|29449.01|29449.01|29449.01|29449.01|29449.01|29449.01|29449.01|29449.01|0
1643884400000|2022-02-03 10:33:20|29438.41|29438.41|29438.41|29438.41|29438.41|29438.41|29438.41|29438.41|0
1643884430000|2022-02-03 10:33:50|29449.01|29449.01|29445.48|29445.48|29449.01|29449.01|29445.48|29445.48|0
1643884440000|2022-02-03 10:34:00|29441.94|29441.94|29441.94|29441.94|29441.94|29441.94|29441.94|29441.94|0
1643884470000|2022-02-03 10:34:30|29434.87|29434.87|29434.87|29434.87|29434.87|29434.87|29434.87|29434.87|0
1643884510000|2022-02-03 10:35:10|29438.41|29438.41|29438.41|29438.41|29438.41|29438.41|29438.41|29438.41|0
1643884550000|2022-02-03 10:35:50|29449.01|29449.01|29449.01|29449.01|29449.01|29449.01|29449.01|29449.01|0
1643884560000|2022-02-03 10:36:00|29445.48|29445.48|29438.41|29438.41|29445.48|29445.48|29438.41|29438.41|0
1643884570000|2022-02-03 10:36:10|29437.81|29437.81|29437.81|29437.81|29437.81|29437.81|29437.81|29437.81|0
1643884580000|2022-02-03 10:36:20|29434.27|29434.27|29434.27|29434.27|29434.27|29434.27|29434.27|29434.27|0
1643884600000|2022-02-03 10:36:40|29433.67|29433.67|29433.67|29433.67|29433.67|29433.67|29433.67|29433.67|0
1643884610000|2022-02-03 10:36:50|29433.26|29433.26|29419.53|29419.53|29433.67|29433.67|29419.53|29419.53|0
1643884620000|2022-02-03 10:37:00|29418.93|29418.93|29408.33|29408.33|29418.93|29418.93|29408.33|29408.33|0
1643884640000|2022-02-03 10:37:20|29415.4|29415.4|29415.4|29415.4|29415.4|29415.4|29415.4|29415.4|0
1643884660000|2022-02-03 10:37:40|29422.47|29422.47|29418.93|29418.93|29422.47|29422.47|29418.93|29418.93|0
1643884750000|2022-02-03 10:39:10|29418.11|29418.11|29418.11|29418.11|29418.11|29418.11|29418.11|29418.11|0
1643884780000|2022-02-03 10:39:40|29414.58|29414.58|29414.58|29414.58|29414.58|29414.58|29414.58|29414.58|0
1643884800000|2022-02-03 10:40:00|29407.51|29407.51|29410.44|29410.44|29410.44|29410.44|29406.91|29406.91|0
1643884810000|2022-02-03 10:40:10|29410.03|29410.03|29405.9|29405.9|29410.03|29410.03|29405.9|29405.9|0
1643884820000|2022-02-03 10:40:20|29402.36|29402.36|29402.36|29402.36|29402.36|29402.36|29402.36|29402.36|0
1643884840000|2022-02-03 10:40:40|29401.88|29401.88|29401.88|29401.88|29401.88|29401.88|29401.88|29401.88|0
1643884880000|2022-02-03 10:41:20|29401.06|29401.06|29404.59|29404.59|29404.59|29404.59|29401.06|29401.06|0
1643884900000|2022-02-03 10:41:40|29404.18|29404.18|29404.18|29404.18|29404.18|29404.18|29404.18|29404.18|0
1643884920000|2022-02-03 10:42:00|29400.65|29400.65|29400.65|29400.65|29400.65|29400.65|29400.65|29400.65|0
1643884940000|2022-02-03 10:42:20|29393.58|29393.58|29393.17|29393.17|29393.58|29393.58|29393.17|29393.17|0
1643884950000|2022-02-03 10:42:30|29396.7|29396.7|29386.1|29386.1|29396.7|29396.7|29386.1|29386.1|0
1643884980000|2022-02-03 10:43:00|29393.17|29393.17|29393.17|29393.17|29393.17|29393.17|29393.17|29393.17|0
1643884990000|2022-02-03 10:43:10|29400.24|29400.24|29400.24|29400.24|29400.24|29400.24|29400.24|29400.24|0
1643885020000|2022-02-03 10:43:40|29396.7|29396.7|29396.7|29396.7|29396.7|29396.7|29396.7|29396.7|0
1643885040000|2022-02-03 10:44:00|29400.24|29400.24|29400.24|29400.24|29400.24|29400.24|29400.24|29400.24|0
1643885060000|2022-02-03 10:44:20|29414.38|29414.38|29411.44|29411.44|29417.91|29417.91|29410.84|29410.84|0
1643885080000|2022-02-03 10:44:40|29414.98|29414.98|29414.98|29414.98|29414.98|29414.98|29414.98|29414.98|0
1643885090000|2022-02-03 10:44:50|29411.44|29411.44|29404.37|29404.37|29411.44|29411.44|29404.37|29404.37|0
1643885100000|2022-02-03 10:45:00|29403.77|29403.77|29404.37|29404.37|29404.37|29404.37|29403.77|29403.77|0
1643885130000|2022-02-03 10:45:30|29405.58|29405.58|29406.2|29406.2|29406.2|29406.2|29404.97|29404.97|0
1643885140000|2022-02-03 10:45:40|29402.67|29402.67|29402.67|29402.67|29402.67|29402.67|29402.67|29402.67|0
1643885200000|2022-02-03 10:46:40|29409.74|29409.74|29413.27|29413.27|29413.27|29413.27|29409.74|29409.74|0
1643885210000|2022-02-03 10:46:50|29409.74|29409.74|29409.74|29409.74|29409.74|29409.74|29409.74|29409.74|0
1643885240000|2022-02-03 10:47:20|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|0
1643885280000|2022-02-03 10:48:00|29405.6|29405.6|29405.6|29405.6|29405.6|29405.6|29405.6|29405.6|0
1643885300000|2022-02-03 10:48:20|29398.53|29398.53|29395|29395|29398.53|29398.53|29395|29395|0
1643885350000|2022-02-03 10:49:10|29398.53|29398.53|29398.53|29398.53|29398.53|29398.53|29398.53|29398.53|0
1643885440000|2022-02-03 10:50:40|29402.07|29402.07|29405.6|29405.6|29405.6|29405.6|29402.07|29402.07|0
1643885450000|2022-02-03 10:50:50|29402.07|29402.07|29405.6|29405.6|29405.6|29405.6|29402.07|29402.07|0
1643885460000|2022-02-03 10:51:00|29409.14|29409.14|29402.07|29402.07|29409.14|29409.14|29402.07|29402.07|0
1643885480000|2022-02-03 10:51:20|29405.6|29405.6|29407.41|29407.41|29407.41|29407.41|29405.6|29405.6|0
1643885490000|2022-02-03 10:51:30|29406.8|29406.8|29406.8|29406.8|29406.8|29406.8|29406.8|29406.8|0
1643885530000|2022-02-03 10:52:10|29410.34|29410.34|29403.27|29403.27|29410.34|29410.34|29403.27|29403.27|0
1643885540000|2022-02-03 10:52:20|29399.73|29399.73|29392.06|29392.06|29399.73|29399.73|29392.06|29392.06|0
1643885550000|2022-02-03 10:52:30|29399.13|29399.13|29399.73|29399.73|29399.73|29399.73|29399.13|29399.13|0
1643885570000|2022-02-03 10:52:50|29396.2|29396.2|29392.67|29392.67|29399.73|29399.73|29392.67|29392.67|0
1643885580000|2022-02-03 10:53:00|29391.46|29391.46|29387.93|29387.93|29391.46|29391.46|29384.39|29384.39|0
1643885620000|2022-02-03 10:53:40|29391.46|29391.46|29391.46|29391.46|29391.46|29391.46|29391.46|29391.46|0
1643885640000|2022-02-03 10:54:00|29395|29395|29395|29395|29395|29395|29395|29395|0
1643885650000|2022-02-03 10:54:10|29398.53|29398.53|29398.53|29398.53|29398.53|29398.53|29398.53|29398.53|0
1643885660000|2022-02-03 10:54:20|29397.93|29397.93|29397.33|29397.33|29397.93|29397.93|29397.33|29397.33|0
1643885710000|2022-02-03 10:55:10|29393.8|29393.8|29390.26|29390.26|29393.8|29393.8|29390.26|29390.26|0
1643885720000|2022-02-03 10:55:20|29379.66|29379.66|29376.12|29376.12|29379.66|29379.66|29376.12|29376.12|0
1643885760000|2022-02-03 10:56:00|29383.19|29383.19|29383.19|29383.19|29383.19|29383.19|29383.19|29383.19|0
1643885770000|2022-02-03 10:56:10|29386.73|29386.73|29386.73|29386.73|29386.73|29386.73|29386.73|29386.73|0
1643885850000|2022-02-03 10:57:30|29390.26|29390.26|29390.26|29390.26|29390.26|29390.26|29390.26|29390.26|0
1643885880000|2022-02-03 10:58:00|29386.73|29386.73|29386.73|29386.73|29386.73|29386.73|29386.73|29386.73|0
1643885890000|2022-02-03 10:58:10|29390.26|29390.26|29386.73|29386.73|29390.26|29390.26|29386.73|29386.73|0
1643885910000|2022-02-03 10:58:30|29386.13|29386.13|29386.13|29386.13|29386.13|29386.13|29386.13|29386.13|0
1643885930000|2022-02-03 10:58:50|29393.2|29393.2|29393.2|29393.2|29393.2|29393.2|29393.2|29393.2|0
1643885990000|2022-02-03 10:59:50|29396.73|29396.73|29403.8|29403.8|29403.8|29403.8|29396.73|29396.73|0
1643886020000|2022-02-03 11:00:20|29396.73|29396.73|29397.33|29397.33|29397.33|29397.33|29396.73|29396.73|0
1643886050000|2022-02-03 11:00:50|29396.73|29396.73|29396.73|29396.73|29396.73|29396.73|29396.73|29396.73|0
1643886070000|2022-02-03 11:01:10|29393.2|29393.2|29393.2|29393.2|29393.2|29393.2|29393.2|29393.2|0
1643886080000|2022-02-03 11:01:20|29389.66|29389.66|29386.13|29386.13|29389.66|29389.66|29386.13|29386.13|0
1643886130000|2022-02-03 11:02:10|29382.59|29382.59|29382.59|29382.59|29382.59|29382.59|29382.59|29382.59|0
1643886180000|2022-02-03 11:03:00|29379.06|29379.06|29386.13|29386.13|29386.13|29386.13|29379.06|29379.06|0
1643886250000|2022-02-03 11:04:10|29379.06|29379.06|29371.99|29371.99|29379.06|29379.06|29371.99|29371.99|0
1643886260000|2022-02-03 11:04:20|29364.92|29364.92|29364.92|29364.92|29364.92|29364.92|29364.92|29364.92|0
1643886280000|2022-02-03 11:04:40|29371.99|29371.99|29371.99|29371.99|29371.99|29371.99|29371.99|29371.99|0
1643886310000|2022-02-03 11:05:10|29375.52|29375.52|29375.52|29375.52|29375.52|29375.52|29375.52|29375.52|0
1643886350000|2022-02-03 11:05:50|29376.25|29376.25|29376.85|29376.85|29376.85|29376.85|29376.25|29376.25|0
1643886360000|2022-02-03 11:06:00|29373.31|29373.31|29369.78|29369.78|29373.31|29373.31|29369.78|29369.78|0
1643886390000|2022-02-03 11:06:30|29373.31|29373.31|29373.31|29373.31|29373.31|29373.31|29373.31|29373.31|0
1643886400000|2022-02-03 11:06:40|29369.78|29369.78|29369.78|29369.78|29369.78|29369.78|29369.78|29369.78|0
1643886420000|2022-02-03 11:07:00|29373.31|29373.31|29373.31|29373.31|29373.31|29373.31|29373.31|29373.31|0
1643886440000|2022-02-03 11:07:20|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|29372.11|0
1643886470000|2022-02-03 11:07:50|29373.31|29373.31|29373.31|29373.31|29373.31|29373.31|29373.31|29373.31|0
1643886480000|2022-02-03 11:08:00|29380.38|29380.38|29380.98|29380.98|29380.98|29380.98|29380.38|29380.38|0
1643886490000|2022-02-03 11:08:10|29377.45|29377.45|29376.25|29376.25|29377.45|29377.45|29376.25|29376.25|0
1643886500000|2022-02-03 11:08:20|29376.85|29376.85|29376.85|29376.85|29376.85|29376.85|29376.85|29376.85|0
1643886530000|2022-02-03 11:08:50|29383.92|29383.92|29390.99|29390.99|29390.99|29390.99|29383.92|29383.92|0
1643886580000|2022-02-03 11:09:40|29394.52|29394.52|29394.52|29394.52|29394.52|29394.52|29394.52|29394.52|0
1643886600000|2022-02-03 11:10:00|29387.45|29387.45|29387.45|29387.45|29387.45|29387.45|29387.45|29387.45|0
1643886670000|2022-02-03 11:11:10|29383.92|29383.92|29383.32|29383.32|29383.92|29383.92|29383.32|29383.32|0
1643886680000|2022-02-03 11:11:20|29379.78|29379.78|29376.25|29376.25|29379.78|29379.78|29372.71|29372.71|0
1643886710000|2022-02-03 11:11:50|29379.78|29379.78|29379.78|29379.78|29379.78|29379.78|29379.78|29379.78|0
1643886740000|2022-02-03 11:12:20|29378.96|29378.96|29379.78|29379.78|29379.78|29379.78|29378.96|29378.96|0
1643886760000|2022-02-03 11:12:40|29380.6|29380.6|29381.01|29381.01|29381.01|29381.01|29380.6|29380.6|0
1643886810000|2022-02-03 11:13:30|29384.55|29384.55|29384.55|29384.55|29384.55|29384.55|29384.55|29384.55|0
1643886820000|2022-02-03 11:13:40|29388.08|29388.08|29384.55|29384.55|29388.08|29388.08|29384.55|29384.55|0
1643886870000|2022-02-03 11:14:30|29373.94|29373.94|29373.94|29373.94|29373.94|29373.94|29373.94|29373.94|0
1643886880000|2022-02-03 11:14:40|29370.41|29370.41|29370.41|29370.41|29370.41|29370.41|29370.41|29370.41|0
1643886900000|2022-02-03 11:15:00|29377.48|29377.48|29377.48|29377.48|29377.48|29377.48|29377.48|29377.48|0
1643886920000|2022-02-03 11:15:20|29378.68|29378.68|29378.68|29378.68|29378.68|29378.68|29378.68|29378.68|0
1643886940000|2022-02-03 11:15:40|29379.28|29379.28|29382.81|29382.81|29382.81|29382.81|29379.28|29379.28|0
1643886950000|2022-02-03 11:15:50|29379.28|29379.28|29375.74|29375.74|29379.28|29379.28|29372.21|29372.21|0
1643886960000|2022-02-03 11:16:00|29365.14|29365.14|29365.14|29365.14|29365.14|29365.14|29365.14|29365.14|0
1643886970000|2022-02-03 11:16:10|29351|29351|29351|29351|29351|29351|29351|29351|0
1643887010000|2022-02-03 11:16:50|29354.54|29354.54|29354.54|29354.54|29354.54|29354.54|29354.54|29354.54|0
1643887050000|2022-02-03 11:17:30|29354.13|29354.13|29354.13|29354.13|29354.13|29354.13|29354.13|29354.13|0
1643887060000|2022-02-03 11:17:40|29350.59|29350.59|29350.59|29350.59|29350.59|29350.59|29350.59|29350.59|0
1643887070000|2022-02-03 11:17:50|29351.19|29351.19|29347.66|29347.66|29351.19|29351.19|29347.66|29347.66|0
1643887110000|2022-02-03 11:18:30|29351.19|29351.19|29354.73|29354.73|29354.73|29354.73|29351.19|29351.19|0
1643887150000|2022-02-03 11:19:10|29354.13|29354.13|29354.13|29354.13|29354.13|29354.13|29354.13|29354.13|0
1643887170000|2022-02-03 11:19:30|29361.2|29361.2|29364.73|29364.73|29364.73|29364.73|29361.2|29361.2|0
1643887260000|2022-02-03 11:21:00|29361.2|29361.2|29361.2|29361.2|29361.2|29361.2|29361.2|29361.2|0
1643887280000|2022-02-03 11:21:20|29362.42|29362.42|29362.42|29362.42|29362.42|29362.42|29362.42|29362.42|0
1643887300000|2022-02-03 11:21:40|29358.89|29358.89|29358.89|29358.89|29358.89|29358.89|29358.89|29358.89|0
1643887320000|2022-02-03 11:22:00|29357.69|29357.69|29357.69|29357.69|29357.69|29357.69|29357.69|29357.69|0
1643887360000|2022-02-03 11:22:40|29358.29|29358.29|29358.29|29358.29|29358.29|29358.29|29358.29|29358.29|0
1643887390000|2022-02-03 11:23:10|29354.75|29354.75|29354.75|29354.75|29354.75|29354.75|29354.75|29354.75|0
1643887410000|2022-02-03 11:23:30|29351.22|29351.22|29347.68|29347.68|29351.22|29351.22|29347.68|29347.68|0
1643887420000|2022-02-03 11:23:40|29344.15|29344.15|29343.55|29343.55|29344.15|29344.15|29343.55|29343.55|0
1643887470000|2022-02-03 11:24:30|29347.08|29347.08|29347.08|29347.08|29350.62|29350.62|29347.08|29347.08|0
1643887510000|2022-02-03 11:25:10|29350.62|29350.62|29350.62|29350.62|29350.62|29350.62|29350.62|29350.62|0
1643887550000|2022-02-03 11:25:50|29351.22|29351.22|29351.22|29351.22|29351.22|29351.22|29351.22|29351.22|0
1643887600000|2022-02-03 11:26:40|29354.75|29354.75|29354.75|29354.75|29354.75|29354.75|29354.75|29354.75|0
1643887610000|2022-02-03 11:26:50|29361.82|29361.82|29361.82|29361.82|29361.82|29361.82|29361.82|29361.82|0
1643887620000|2022-02-03 11:27:00|29368.89|29368.89|29368.89|29368.89|29368.89|29368.89|29368.89|29368.89|0
1643887640000|2022-02-03 11:27:20|29365.36|29365.36|29368.89|29368.89|29368.89|29368.89|29365.36|29365.36|0
1643887660000|2022-02-03 11:27:40|29372.43|29372.43|29373.03|29373.03|29373.03|29373.03|29372.43|29372.43|0
1643887680000|2022-02-03 11:28:00|29380.1|29380.1|29380.1|29380.1|29380.1|29380.1|29380.1|29380.1|0
1643887690000|2022-02-03 11:28:10|29380.83|29380.83|29380.83|29380.83|29380.83|29380.83|29380.83|29380.83|0
1643887740000|2022-02-03 11:29:00|29384.36|29384.36|29378.49|29378.49|29384.36|29384.36|29377.29|29377.29|0
1643887780000|2022-02-03 11:29:40|29389.1|29389.1|29389.1|29389.1|29389.1|29389.1|29389.1|29389.1|0
1643887800000|2022-02-03 11:30:00|29388.5|29388.5|29388.5|29388.5|29388.5|29388.5|29388.5|29388.5|0
1643887850000|2022-02-03 11:30:50|29381.43|29381.43|29381.43|29381.43|29381.43|29381.43|29381.43|29381.43|0
1643887870000|2022-02-03 11:31:10|29381.02|29381.02|29381.02|29381.02|29381.02|29381.02|29381.02|29381.02|0
1643887920000|2022-02-03 11:32:00|29384.55|29384.55|29384.55|29384.55|29384.55|29384.55|29384.55|29384.55|0
1643887950000|2022-02-03 11:32:30|29381.02|29381.02|29381.02|29381.02|29381.02|29381.02|29381.02|29381.02|0
1643887970000|2022-02-03 11:32:50|29388.09|29388.09|29388.09|29388.09|29388.09|29388.09|29388.09|29388.09|0
1643888070000|2022-02-03 11:34:30|29373.95|29373.95|29373.95|29373.95|29373.95|29373.95|29373.95|29373.95|0
1643888120000|2022-02-03 11:35:20|29377.48|29377.48|29395.16|29395.16|29409.3|29409.3|29377.48|29377.48|0
1643888160000|2022-02-03 11:36:00|29409.3|29409.3|29412.83|29412.83|29412.83|29412.83|29409.3|29409.3|0
1643888190000|2022-02-03 11:36:30|29409.3|29409.3|29409.3|29409.3|29409.3|29409.3|29409.3|29409.3|0
1643888250000|2022-02-03 11:37:30|29412.83|29412.83|29412.83|29412.83|29412.83|29412.83|29412.83|29412.83|0
1643888280000|2022-02-03 11:38:00|29409.3|29409.3|29409.3|29409.3|29409.3|29409.3|29409.3|29409.3|0
1643888340000|2022-02-03 11:39:00|29416.37|29416.37|29416.37|29416.37|29416.37|29416.37|29416.37|29416.37|0
1643888350000|2022-02-03 11:39:10|29419.9|29419.9|29419.9|29419.9|29419.9|29419.9|29419.9|29419.9|0
1643888380000|2022-02-03 11:39:40|29426.97|29426.97|29426.97|29426.97|29426.97|29426.97|29426.97|29426.97|0
1643888410000|2022-02-03 11:40:10|29430.5|29430.5|29430.5|29430.5|29430.5|29430.5|29430.5|29430.5|0
1643888440000|2022-02-03 11:40:40|29431.71|29431.71|29431.71|29431.71|29431.71|29431.71|29431.71|29431.71|0
1643888450000|2022-02-03 11:40:50|29432.31|29432.31|29432.31|29432.31|29432.31|29432.31|29432.31|29432.31|0
1643888500000|2022-02-03 11:41:40|29439.38|29439.38|29428.77|29428.77|29439.38|29439.38|29428.77|29428.77|0
1643888560000|2022-02-03 11:42:40|29442.91|29442.91|29442.91|29442.91|29442.91|29442.91|29442.91|29442.91|0
1643888570000|2022-02-03 11:42:50|29439.38|29439.38|29437.57|29437.57|29439.38|29439.38|29437.57|29437.57|0
1643888630000|2022-02-03 11:43:50|29426.97|29426.97|29423.44|29423.44|29426.97|29426.97|29423.44|29423.44|0
1643888650000|2022-02-03 11:44:10|29424.04|29424.04|29424.04|29424.04|29424.04|29424.04|29424.04|29424.04|0
1643888670000|2022-02-03 11:44:30|29423.44|29423.44|29426.97|29426.97|29426.97|29426.97|29423.44|29423.44|0
1643888690000|2022-02-03 11:44:50|29423.44|29423.44|29419.9|29419.9|29423.44|29423.44|29419.9|29419.9|0
1643888760000|2022-02-03 11:46:00|29416.37|29416.37|29402.23|29402.23|29416.37|29416.37|29402.23|29402.23|0
1643888780000|2022-02-03 11:46:20|29402.64|29402.64|29402.64|29402.64|29402.64|29402.64|29402.64|29402.64|0
1643888810000|2022-02-03 11:46:50|29409.71|29409.71|29409.71|29409.71|29409.71|29409.71|29409.71|29409.71|0
1643888830000|2022-02-03 11:47:10|29406.17|29406.17|29406.17|29406.17|29406.17|29406.17|29406.17|29406.17|0
1643888870000|2022-02-03 11:47:50|29409.71|29409.71|29409.71|29409.71|29409.71|29409.71|29409.71|29409.71|0
1643888880000|2022-02-03 11:48:00|29406.17|29406.17|29399.1|29399.1|29406.17|29406.17|29399.1|29399.1|0
1643888930000|2022-02-03 11:48:50|29402.64|29402.64|29399.7|29399.7|29402.64|29402.64|29399.1|29399.1|0
1643888940000|2022-02-03 11:49:00|29406.77|29406.77|29407.37|29407.37|29407.37|29407.37|29406.77|29406.77|0
1643888970000|2022-02-03 11:49:30|29403.84|29403.84|29403.84|29403.84|29403.84|29403.84|29403.84|29403.84|0
1643888980000|2022-02-03 11:49:40|29403.24|29403.24|29403.24|29403.24|29403.24|29403.24|29403.24|29403.24|0
1643889020000|2022-02-03 11:50:20|29399.7|29399.7|29399.7|29399.7|29399.7|29399.7|29399.7|29399.7|0
1643889040000|2022-02-03 11:50:40|29403.24|29403.24|29403.24|29403.24|29403.24|29403.24|29403.24|29403.24|0
1643889060000|2022-02-03 11:51:00|29402.64|29402.64|29402.64|29402.64|29402.64|29402.64|29402.64|29402.64|0
1643889090000|2022-02-03 11:51:30|29406.17|29406.17|29406.17|29406.17|29406.17|29406.17|29406.17|29406.17|0
1643889110000|2022-02-03 11:51:50|29406.77|29406.77|29406.77|29406.77|29406.77|29406.77|29406.77|29406.77|0
1643889130000|2022-02-03 11:52:10|29410.31|29410.31|29417.38|29417.38|29417.38|29417.38|29410.31|29410.31|0
1643889160000|2022-02-03 11:52:40|29424.45|29424.45|29424.45|29424.45|29424.45|29424.45|29424.45|29424.45|0
1643889170000|2022-02-03 11:52:50|29420.91|29420.91|29420.91|29420.91|29424.45|29424.45|29420.91|29420.91|0
1643889200000|2022-02-03 11:53:20|29417.38|29417.38|29420.91|29420.91|29420.91|29420.91|29417.38|29417.38|0
1643889240000|2022-02-03 11:54:00|29424.45|29424.45|29424.45|29424.45|29424.45|29424.45|29424.45|29424.45|0
1643889250000|2022-02-03 11:54:10|29427.98|29427.98|29431.52|29431.52|29431.52|29431.52|29427.98|29427.98|0
1643889270000|2022-02-03 11:54:30|29442.12|29442.12|29435.05|29435.05|29442.12|29442.12|29435.05|29435.05|0
1643889280000|2022-02-03 11:54:40|29427.98|29427.98|29427.98|29427.98|29427.98|29427.98|29427.98|29427.98|0
1643889330000|2022-02-03 11:55:30|29420.91|29420.91|29420.91|29420.91|29420.91|29420.91|29420.91|29420.91|0
1643889340000|2022-02-03 11:55:40|29424.45|29424.45|29424.45|29424.45|29424.45|29424.45|29424.45|29424.45|0
1643889350000|2022-02-03 11:55:50|29427.98|29427.98|29424.45|29424.45|29427.98|29427.98|29424.45|29424.45|0
1643889360000|2022-02-03 11:56:00|29420.91|29420.91|29425.05|29425.05|29425.05|29425.05|29420.91|29420.91|0
1643889370000|2022-02-03 11:56:10|29432.12|29432.12|29432.12|29432.12|29432.12|29432.12|29432.12|29432.12|0
1643889380000|2022-02-03 11:56:20|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|29432.72|0
1643889400000|2022-02-03 11:56:40|29433.54|29433.54|29433.54|29433.54|29433.54|29433.54|29433.54|29433.54|0
1643889410000|2022-02-03 11:56:50|29430|29430|29430|29430|29430|29430|29430|29430|0
1643889420000|2022-02-03 11:57:00|29426.47|29426.47|29423.53|29423.53|29427.07|29427.07|29423.53|29423.53|0
1643889430000|2022-02-03 11:57:10|29424.13|29424.13|29423.53|29423.53|29424.13|29424.13|29423.53|29423.53|0
1643889450000|2022-02-03 11:57:30|29427.07|29427.07|29427.07|29427.07|29427.07|29427.07|29427.07|29427.07|0
1643889480000|2022-02-03 11:58:00|29420|29420|29420|29420|29420|29420|29420|29420|0
1643889530000|2022-02-03 11:58:50|29427.07|29427.07|29427.07|29427.07|29427.07|29427.07|29427.07|29427.07|0
1643889540000|2022-02-03 11:59:00|29426.34|29426.34|29405.13|29405.13|29426.34|29426.34|29405.13|29405.13|0
1643889550000|2022-02-03 11:59:10|29401.6|29401.6|29405.13|29405.13|29405.13|29405.13|29401.6|29401.6|0
1643889580000|2022-02-03 11:59:40|29401.6|29401.6|29401.6|29401.6|29401.6|29401.6|29401.6|29401.6|0
1643889590000|2022-02-03 11:59:50|29401.36|29401.36|29397.82|29397.82|29401.36|29401.36|29397.82|29397.82|0
1643889600000|2022-02-03 12:00:00|29401.36|29401.36|29400.34|29400.34|29401.36|29401.36|29386.21|29386.21|0
1643889610000|2022-02-03 12:00:10|29407.41|29407.41|29397.05|29397.05|29414.73|29414.73|29397.05|29397.05|0
1643889620000|2022-02-03 12:00:20|29396.81|29396.81|29346.12|29346.12|29396.81|29396.81|29331.98|29331.98|0
1643889630000|2022-02-03 12:00:30|29324.91|29324.91|29309.57|29309.57|29324.91|29324.91|29306.03|29306.03|0
1643889640000|2022-02-03 12:00:40|29316.64|29316.64|29299.28|29299.28|29316.64|29316.64|29298.14|29298.14|0
1643889650000|2022-02-03 12:00:50|29306.35|29306.35|29306.35|29306.35|29306.35|29306.35|29302.81|29302.81|0
1643889660000|2022-02-03 12:01:00|29313.42|29313.42|29304.61|29304.61|29313.42|29313.42|29304.61|29304.61|0
1643889680000|2022-02-03 12:01:20|29301.08|29301.08|29286.94|29286.94|29301.08|29301.08|29286.94|29286.94|0
1643889690000|2022-02-03 12:01:30|29283.4|29283.4|29279.87|29279.87|29286.94|29286.94|29279.87|29279.87|0
1643889700000|2022-02-03 12:01:40|29279.38|29279.38|29278.78|29278.78|29279.38|29279.38|29278.78|29278.78|0
1643889710000|2022-02-03 12:01:50|29279.03|29279.03|29279.03|29279.03|29279.03|29279.03|29279.03|29279.03|0
1643889720000|2022-02-03 12:02:00|29289.63|29289.63|29253.03|29253.03|29289.63|29289.63|29242.42|29242.42|0
1643889730000|2022-02-03 12:02:10|29249.49|29249.49|29245.96|29245.96|29249.49|29249.49|29238.89|29238.89|0
1643889750000|2022-02-03 12:02:30|29253.03|29253.03|29253.03|29253.03|29253.03|29253.03|29253.03|29253.03|0
1643889760000|2022-02-03 12:02:40|29256.56|29256.56|29242.42|29242.42|29256.56|29256.56|29242.42|29242.42|0
1643889770000|2022-02-03 12:02:50|29249.49|29249.49|29249.49|29249.49|29249.49|29249.49|29249.49|29249.49|0
1643889780000|2022-02-03 12:03:00|29277.77|29277.77|29281.31|29281.31|29284.84|29284.84|29274.24|29274.24|0
1643889840000|2022-02-03 12:04:00|29274.24|29274.24|29267.17|29267.17|29274.24|29274.24|29263.63|29263.63|0
1643889850000|2022-02-03 12:04:10|29260.1|29260.1|29253.03|29253.03|29260.1|29260.1|29253.03|29253.03|0
1643889860000|2022-02-03 12:04:20|29242.42|29242.42|29263.63|29263.63|29263.63|29263.63|29242.42|29242.42|0
1643889900000|2022-02-03 12:05:00|29284.84|29284.84|29284.84|29284.84|29284.84|29284.84|29284.84|29284.84|0
1643889920000|2022-02-03 12:05:20|29291.91|29291.91|29291.91|29291.91|29291.91|29291.91|29291.91|29291.91|0
1643889960000|2022-02-03 12:06:00|29292.51|29292.51|29292.51|29292.51|29292.51|29292.51|29292.51|29292.51|0
1643889970000|2022-02-03 12:06:10|29292.1|29292.1|29292.1|29292.1|29292.1|29292.1|29292.1|29292.1|0
1643889980000|2022-02-03 12:06:20|29281.5|29281.5|29281.5|29281.5|29281.5|29281.5|29281.5|29281.5|0
1643889990000|2022-02-03 12:06:30|29280.3|29280.3|29280.3|29280.3|29280.3|29280.3|29280.3|29280.3|0
1643890050000|2022-02-03 12:07:30|29273.23|29273.23|29272.63|29272.63|29273.23|29273.23|29272.63|29272.63|0
1643890060000|2022-02-03 12:07:40|29262.02|29262.02|29262.02|29262.02|29262.02|29262.02|29262.02|29262.02|0
1643890080000|2022-02-03 12:08:00|29251.42|29251.42|29251.83|29251.83|29251.83|29251.83|29251.01|29251.01|0
1643890100000|2022-02-03 12:08:20|29244.76|29244.76|29244.76|29244.76|29244.76|29244.76|29244.76|29244.76|0
1643890120000|2022-02-03 12:08:40|29241.22|29241.22|29234.15|29234.15|29241.22|29241.22|29234.15|29234.15|0
1643890190000|2022-02-03 12:09:50|29255.36|29255.36|29248.48|29248.48|29255.55|29255.55|29248.48|29248.48|0
1643890200000|2022-02-03 12:10:00|29249.08|29249.08|29248.48|29248.48|29249.08|29249.08|29248.48|29248.48|0
1643890240000|2022-02-03 12:10:40|29234.34|29234.34|29220.2|29220.2|29234.34|29234.34|29220.2|29220.2|0
1643890260000|2022-02-03 12:11:00|29220.81|29220.81|29239.3|29239.3|29239.3|29239.3|29220.81|29220.81|0
1643890290000|2022-02-03 12:11:30|29246.37|29246.37|29246.37|29246.37|29246.37|29246.37|29246.37|29246.37|0
1643890300000|2022-02-03 12:11:40|29246.97|29246.97|29246.97|29246.97|29246.97|29246.97|29246.97|29246.97|0
1643890310000|2022-02-03 12:11:50|29246.37|29246.37|29246.37|29246.37|29246.37|29246.37|29246.37|29246.37|0
1643890320000|2022-02-03 12:12:00|29242.83|29242.83|29235.76|29235.76|29242.83|29242.83|29235.76|29235.76|0
1643890360000|2022-02-03 12:12:40|29228.69|29228.69|29228.69|29228.69|29228.69|29228.69|29228.69|29228.69|0
1643890430000|2022-02-03 12:13:50|29232.23|29232.23|29232.23|29232.23|29232.23|29232.23|29232.23|29232.23|0
1643890450000|2022-02-03 12:14:10|29231.82|29231.82|29231.82|29231.82|29231.82|29231.82|29231.82|29231.82|0
1643890460000|2022-02-03 12:14:20|29228.28|29228.28|29228.28|29228.28|29228.28|29228.28|29228.28|29228.28|0
1643890490000|2022-02-03 12:14:50|29235.35|29235.35|29235.35|29235.35|29235.35|29235.35|29235.35|29235.35|0
1643890500000|2022-02-03 12:15:00|29231.82|29231.82|29231.82|29231.82|29231.82|29231.82|29231.82|29231.82|0
1643890520000|2022-02-03 12:15:20|29221.22|29221.22|29207.08|29207.08|29221.22|29221.22|29192.94|29192.94|0
1643890550000|2022-02-03 12:15:50|29206.47|29206.47|29206.47|29206.47|29206.47|29206.47|29206.47|29206.47|0
1643890560000|2022-02-03 12:16:00|29207.08|29207.08|29206.83|29206.83|29207.08|29207.08|29206.83|29206.83|0
1643890570000|2022-02-03 12:16:10|29207.43|29207.43|29210.97|29210.97|29210.97|29210.97|29207.43|29207.43|0
1643890580000|2022-02-03 12:16:20|29214.5|29214.5|29214.5|29214.5|29214.5|29214.5|29214.5|29214.5|0
1643890590000|2022-02-03 12:16:30|29218.04|29218.04|29218.04|29218.04|29218.04|29218.04|29218.04|29218.04|0
1643890620000|2022-02-03 12:17:00|29207.43|29207.43|29214.5|29214.5|29214.5|29214.5|29193.29|29193.29|0
1643890630000|2022-02-03 12:17:10|29218.04|29218.04|29218.04|29218.04|29218.04|29218.04|29218.04|29218.04|0
1643890640000|2022-02-03 12:17:20|29217.8|29217.8|29217.8|29217.8|29217.8|29217.8|29217.8|29217.8|0
1643890650000|2022-02-03 12:17:30|29210.73|29210.73|29210.73|29210.73|29210.73|29210.73|29210.73|29210.73|0
1643890660000|2022-02-03 12:17:40|29217.8|29217.8|29217.8|29217.8|29217.8|29217.8|29217.8|29217.8|0
1643890670000|2022-02-03 12:17:50|29210.73|29210.73|29210.73|29210.73|29210.73|29210.73|29210.73|29210.73|0
1643890680000|2022-02-03 12:18:00|29217.8|29217.8|29218.04|29218.04|29218.04|29218.04|29217.8|29217.8|0
1643890690000|2022-02-03 12:18:10|29217.44|29217.44|29220.97|29220.97|29220.97|29220.97|29217.44|29217.44|0
1643890700000|2022-02-03 12:18:20|29221.57|29221.57|29221.57|29221.57|29221.57|29221.57|29221.57|29221.57|0
1643890730000|2022-02-03 12:18:50|29253.39|29253.39|29253.8|29253.8|29253.8|29253.8|29253.39|29253.39|0
1643890740000|2022-02-03 12:19:00|29239.66|29239.66|29239.66|29239.66|29239.66|29239.66|29239.66|29239.66|0
1643890750000|2022-02-03 12:19:10|29236.12|29236.12|29230.26|29230.26|29236.12|29236.12|29229.05|29229.05|0
1643890770000|2022-02-03 12:19:30|29230.86|29230.86|29230.86|29230.86|29230.86|29230.86|29230.86|29230.86|0
1643890810000|2022-02-03 12:20:10|29237.93|29237.93|29230.86|29230.86|29237.93|29237.93|29230.86|29230.86|0
1643890850000|2022-02-03 12:20:50|29216.72|29216.72|29209.65|29209.65|29216.72|29216.72|29209.65|29209.65|0
1643890860000|2022-02-03 12:21:00|29206.11|29206.11|29206.11|29206.11|29206.11|29206.11|29206.11|29206.11|0
1643890870000|2022-02-03 12:21:10|29199.04|29199.04|29199.04|29199.04|29199.04|29199.04|29199.04|29199.04|0
1643890890000|2022-02-03 12:21:30|29191.97|29191.97|29190.36|29190.36|29191.97|29191.97|29190.36|29190.36|0
1643890900000|2022-02-03 12:21:40|29179.76|29179.76|29165.62|29165.62|29179.76|29179.76|29162.08|29162.08|0
1643890970000|2022-02-03 12:22:50|29172.69|29172.69|29158.55|29158.55|29172.69|29172.69|29158.55|29158.55|0
1643890980000|2022-02-03 12:23:00|29162.08|29162.08|29162.08|29162.08|29162.08|29162.08|29162.08|29162.08|0
1643890990000|2022-02-03 12:23:10|29162.68|29162.68|29161.48|29161.48|29162.68|29162.68|29161.48|29161.48|0
1643891020000|2022-02-03 12:23:40|29154.41|29154.41|29154.41|29154.41|29154.41|29154.41|29154.41|29154.41|0
1643891040000|2022-02-03 12:24:00|29175.62|29175.62|29175.62|29175.62|29175.62|29175.62|29175.62|29175.62|0
1643891050000|2022-02-03 12:24:10|29179.15|29179.15|29179.15|29179.15|29179.15|29179.15|29179.15|29179.15|0
1643891080000|2022-02-03 12:24:40|29186.22|29186.22|29186.22|29186.22|29186.22|29186.22|29186.22|29186.22|0
1643891090000|2022-02-03 12:24:50|29189.76|29189.76|29189.76|29189.76|29189.76|29189.76|29189.76|29189.76|0
1643891100000|2022-02-03 12:25:00|29186.22|29186.22|29179.15|29179.15|29186.22|29186.22|29179.15|29179.15|0
1643891110000|2022-02-03 12:25:10|29175.62|29175.62|29175.62|29175.62|29175.62|29175.62|29175.62|29175.62|0
1643891120000|2022-02-03 12:25:20|29168.55|29168.55|29168.55|29168.55|29168.55|29168.55|29168.55|29168.55|0
1643891140000|2022-02-03 12:25:40|29161.48|29161.48|29161.48|29161.48|29161.48|29161.48|29161.48|29161.48|0
1643891150000|2022-02-03 12:25:50|29150.88|29150.88|29150.88|29150.88|29150.88|29150.88|29150.88|29150.88|0
1643891210000|2022-02-03 12:26:50|29151.48|29151.48|29151.48|29151.48|29151.48|29151.48|29151.48|29151.48|0
1643891220000|2022-02-03 12:27:00|29151.07|29151.07|29162.27|29162.27|29165.81|29165.81|29151.07|29151.07|0
1643891230000|2022-02-03 12:27:10|29151.67|29151.67|29151.43|29151.43|29151.67|29151.67|29151.43|29151.43|0
1643891270000|2022-02-03 12:27:50|29158.5|29158.5|29154.96|29154.96|29158.5|29158.5|29154.96|29154.96|0
1643891300000|2022-02-03 12:28:20|29153.76|29153.76|29153.76|29153.76|29153.76|29153.76|29153.76|29153.76|0
1643891360000|2022-02-03 12:29:20|29164.36|29164.36|29164.36|29164.36|29164.36|29164.36|29164.36|29164.36|0
1643891380000|2022-02-03 12:29:40|29160.83|29160.83|29160.83|29160.83|29160.83|29160.83|29160.83|29160.83|0
1643891390000|2022-02-03 12:29:50|29161.43|29161.43|29160.83|29160.83|29161.43|29161.43|29160.83|29160.83|0
1643891420000|2022-02-03 12:30:20|29164.36|29164.36|29164.36|29164.36|29164.36|29164.36|29164.36|29164.36|0
1643891430000|2022-02-03 12:30:30|29160.83|29160.83|29160.83|29160.83|29160.83|29160.83|29160.83|29160.83|0
1643891480000|2022-02-03 12:31:20|29153.76|29153.76|29164.36|29164.36|29164.36|29164.36|29153.76|29153.76|0
1643891490000|2022-02-03 12:31:30|29167.9|29167.9|29167.9|29167.9|29167.9|29167.9|29167.9|29167.9|0
1643891510000|2022-02-03 12:31:50|29164.36|29164.36|29160.83|29160.83|29164.36|29164.36|29160.83|29160.83|0
1643891580000|2022-02-03 12:33:00|29153.76|29153.76|29157.29|29157.29|29157.29|29157.29|29153.76|29153.76|0
1643891590000|2022-02-03 12:33:10|29171.43|29171.43|29182.04|29182.04|29182.04|29182.04|29171.43|29171.43|0
1643891600000|2022-02-03 12:33:20|29185.57|29185.57|29174.97|29174.97|29185.57|29185.57|29174.97|29174.97|0
1643891610000|2022-02-03 12:33:30|29171.43|29171.43|29171.43|29171.43|29171.43|29171.43|29171.43|29171.43|0
1643891660000|2022-02-03 12:34:20|29174.97|29174.97|29174.97|29174.97|29174.97|29174.97|29174.97|29174.97|0
1643891670000|2022-02-03 12:34:30|29178.5|29178.5|29189.11|29189.11|29189.11|29189.11|29178.5|29178.5|0
1643891690000|2022-02-03 12:34:50|29188.7|29188.7|29188.7|29188.7|29188.7|29188.7|29188.7|29188.7|0
1643891720000|2022-02-03 12:35:20|29195.77|29195.77|29195.77|29195.77|29195.77|29195.77|29195.77|29195.77|0
1643891730000|2022-02-03 12:35:30|29192.23|29192.23|29192.23|29192.23|29192.23|29192.23|29192.23|29192.23|0
1643891770000|2022-02-03 12:36:10|29192.64|29192.64|29192.64|29192.64|29192.64|29192.64|29192.64|29192.64|0
1643891790000|2022-02-03 12:36:30|29206.78|29206.78|29206.78|29206.78|29206.78|29206.78|29206.78|29206.78|0
1643891820000|2022-02-03 12:37:00|29210.32|29210.32|29210.32|29210.32|29210.32|29210.32|29210.32|29210.32|0
1643891830000|2022-02-03 12:37:10|29210.92|29210.92|29204.26|29204.26|29211.33|29211.33|29204.26|29204.26|0
1643891850000|2022-02-03 12:37:30|29211.33|29211.33|29211.33|29211.33|29211.33|29211.33|29211.33|29211.33|0
1643891880000|2022-02-03 12:38:00|29211.93|29211.93|29211.93|29211.93|29211.93|29211.93|29211.93|29211.93|0
1643891920000|2022-02-03 12:38:40|29212.53|29212.53|29211.93|29211.93|29212.53|29212.53|29211.93|29211.93|0
1643891930000|2022-02-03 12:38:50|29208.39|29208.39|29208.39|29208.39|29208.39|29208.39|29208.39|29208.39|0
1643891940000|2022-02-03 12:39:00|29211.93|29211.93|29211.93|29211.93|29211.93|29211.93|29211.93|29211.93|0
1643891950000|2022-02-03 12:39:10|29215.46|29215.46|29215.46|29215.46|29215.46|29215.46|29215.46|29215.46|0
1643891970000|2022-02-03 12:39:30|29226.07|29226.07|29229.6|29229.6|29229.6|29229.6|29226.07|29226.07|0
1643891990000|2022-02-03 12:39:50|29230.01|29230.01|29230.01|29230.01|29230.01|29230.01|29230.01|29230.01|0
1643892000000|2022-02-03 12:40:00|29230.61|29230.61|29223.54|29223.54|29237.68|29237.68|29223.54|29223.54|0
1643892020000|2022-02-03 12:40:20|29212.94|29212.94|29216.47|29216.47|29216.47|29216.47|29212.94|29212.94|0
1643892110000|2022-02-03 12:41:50|29215.65|29215.65|29215.65|29215.65|29215.65|29215.65|29215.65|29215.65|0
1643892160000|2022-02-03 12:42:40|29222.72|29222.72|29223.13|29223.13|29223.13|29223.13|29222.72|29222.72|0
1643892170000|2022-02-03 12:42:50|29226.67|29226.67|29226.67|29226.67|29226.67|29226.67|29226.67|29226.67|0
1643892180000|2022-02-03 12:43:00|29230.2|29230.2|29233.74|29233.74|29233.74|29233.74|29230.2|29230.2|0
1643892210000|2022-02-03 12:43:30|29244.34|29244.34|29244.34|29244.34|29244.34|29244.34|29244.34|29244.34|0
1643892270000|2022-02-03 12:44:30|29247.88|29247.88|29247.88|29247.88|29247.88|29247.88|29247.88|29247.88|0
1643892310000|2022-02-03 12:45:10|29251.41|29251.41|29258.48|29258.48|29258.48|29258.48|29251.41|29251.41|0
1643892320000|2022-02-03 12:45:20|29265.55|29265.55|29269.09|29269.09|29269.09|29269.09|29265.55|29265.55|0
1643892330000|2022-02-03 12:45:30|29270.9|29270.9|29277.37|29277.37|29277.37|29277.37|29270.3|29270.3|0
1643892340000|2022-02-03 12:45:40|29284.44|29284.44|29284.44|29284.44|29285.04|29285.04|29284.44|29284.44|0
1643892350000|2022-02-03 12:45:50|29280.9|29280.9|29291.51|29291.51|29291.51|29291.51|29280.9|29280.9|0
1643892360000|2022-02-03 12:46:00|29284.44|29284.44|29284.44|29284.44|29284.44|29284.44|29284.44|29284.44|0
1643892370000|2022-02-03 12:46:10|29284.03|29284.03|29288.16|29288.16|29288.16|29288.16|29284.03|29284.03|0
1643892380000|2022-02-03 12:46:20|29284.63|29284.63|29284.63|29284.63|29284.63|29284.63|29284.63|29284.63|0
1643892390000|2022-02-03 12:46:30|29293.72|29293.72|29293.72|29293.72|29293.72|29293.72|29293.72|29293.72|0
1643892420000|2022-02-03 12:47:00|29304.32|29304.32|29300.79|29300.79|29304.32|29304.32|29300.79|29300.79|0
1643892440000|2022-02-03 12:47:20|29301.99|29301.99|29301.99|29301.99|29301.99|29301.99|29301.99|29301.99|0
1643892450000|2022-02-03 12:47:30|29305.53|29305.53|29304.32|29304.32|29305.53|29305.53|29304.32|29304.32|0
1643892460000|2022-02-03 12:47:40|29307.86|29307.86|29307.86|29307.86|29307.86|29307.86|29307.86|29307.86|0
1643892470000|2022-02-03 12:47:50|29304.32|29304.32|29304.32|29304.32|29304.32|29304.32|29304.32|29304.32|0
1643892510000|2022-02-03 12:48:30|29311.39|29311.39|29311.39|29311.39|29311.39|29311.39|29311.39|29311.39|0
1643892540000|2022-02-03 12:49:00|29322|29322|29314.93|29314.93|29322|29322|29314.93|29314.93|0
1643892560000|2022-02-03 12:49:20|29307.86|29307.86|29318.46|29318.46|29318.46|29318.46|29307.86|29307.86|0
1643892620000|2022-02-03 12:50:20|29329.07|29329.07|29325.53|29325.53|29329.07|29329.07|29325.53|29325.53|0
1643892630000|2022-02-03 12:50:30|29332.6|29332.6|29332.6|29332.6|29332.6|29332.6|29332.6|29332.6|0
1643892650000|2022-02-03 12:50:50|29329.07|29329.07|29329.07|29329.07|29329.07|29329.07|29329.07|29329.07|0
1643892660000|2022-02-03 12:51:00|29332.6|29332.6|29332.6|29332.6|29332.6|29332.6|29332.6|29332.6|0
1643892670000|2022-02-03 12:51:10|29336.14|29336.14|29336.14|29336.14|29336.14|29336.14|29336.14|29336.14|0
1643892680000|2022-02-03 12:51:20|29336.55|29336.55|29336.55|29336.55|29336.55|29336.55|29336.55|29336.55|0
1643892700000|2022-02-03 12:51:40|29350.69|29350.69|29350.69|29350.69|29350.69|29350.69|29350.69|29350.69|0
1643892710000|2022-02-03 12:51:50|29357.76|29357.76|29354.22|29354.22|29357.76|29357.76|29354.22|29354.22|0
1643892730000|2022-02-03 12:52:10|29357.76|29357.76|29361.29|29361.29|29361.29|29361.29|29357.76|29357.76|0
1643892740000|2022-02-03 12:52:20|29364.83|29364.83|29364.83|29364.83|29364.83|29364.83|29364.83|29364.83|0
1643892770000|2022-02-03 12:52:50|29368.36|29368.36|29364.83|29364.83|29368.36|29368.36|29364.83|29364.83|0
1643892810000|2022-02-03 12:53:30|29368.36|29368.36|29364.83|29364.83|29368.36|29368.36|29364.83|29364.83|0
1643892820000|2022-02-03 12:53:40|29361.29|29361.29|29358.36|29358.36|29361.29|29361.29|29357.76|29357.76|0
1643892830000|2022-02-03 12:53:50|29365.43|29365.43|29372.5|29372.5|29372.5|29372.5|29365.43|29365.43|0
1643892840000|2022-02-03 12:54:00|29368.96|29368.96|29365.43|29365.43|29368.96|29368.96|29365.43|29365.43|0
1643892870000|2022-02-03 12:54:30|29368.96|29368.96|29368.96|29368.96|29368.96|29368.96|29368.96|29368.96|0
1643892890000|2022-02-03 12:54:50|29369.56|29369.56|29369.56|29369.56|29369.56|29369.56|29369.56|29369.56|0
1643892900000|2022-02-03 12:55:00|29362.49|29362.49|29341.29|29341.29|29362.49|29362.49|29334.22|29334.22|0
1643892960000|2022-02-03 12:56:00|29337.75|29337.75|29337.75|29337.75|29337.75|29337.75|29337.75|29337.75|0
1643892970000|2022-02-03 12:56:10|29334.22|29334.22|29334.22|29334.22|29334.22|29334.22|29334.22|29334.22|0
1643892980000|2022-02-03 12:56:20|29333.81|29333.81|29325.65|29325.65|29333.81|29333.81|29325.65|29325.65|0
1643893020000|2022-02-03 12:57:00|29350.4|29350.4|29350.4|29350.4|29350.4|29350.4|29350.4|29350.4|0
1643893040000|2022-02-03 12:57:20|29353.93|29353.93|29355.73|29355.73|29355.73|29355.73|29353.93|29353.93|0
1643893050000|2022-02-03 12:57:30|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|0
1643893130000|2022-02-03 12:58:50|29362.2|29362.2|29362.2|29362.2|29362.2|29362.2|29362.2|29362.2|0
1643893150000|2022-02-03 12:59:10|29369.27|29369.27|29369.27|29369.27|29369.27|29369.27|29369.27|29369.27|0
1643893190000|2022-02-03 12:59:50|29365.74|29365.74|29365.74|29365.74|29365.74|29365.74|29365.74|29365.74|0
1643893300000|2022-02-03 13:01:40|29369.27|29369.27|29369.27|29369.27|29369.27|29369.27|29369.27|29369.27|0
1643893340000|2022-02-03 13:02:20|29369.68|29369.68|29369.68|29369.68|29369.68|29369.68|29369.68|29369.68|0
1643893370000|2022-02-03 13:02:50|29373.22|29373.22|29374.42|29374.42|29374.42|29374.42|29373.22|29373.22|0
1643893390000|2022-02-03 13:03:10|29377.95|29377.95|29377.95|29377.95|29377.95|29377.95|29377.95|29377.95|0
1643893400000|2022-02-03 13:03:20|29377.35|29377.35|29376.15|29376.15|29377.35|29377.35|29376.15|29376.15|0
1643893410000|2022-02-03 13:03:30|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|0
1643893420000|2022-02-03 13:03:40|29386.75|29386.75|29386.75|29386.75|29386.75|29386.75|29386.75|29386.75|0
1643893430000|2022-02-03 13:03:50|29379.69|29379.69|29383.22|29383.22|29383.22|29383.22|29379.69|29379.69|0
1643893500000|2022-02-03 13:05:00|29376.15|29376.15|29376.15|29376.15|29376.15|29376.15|29376.15|29376.15|0
1643893550000|2022-02-03 13:05:50|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|29379.69|0
1643893580000|2022-02-03 13:06:20|29390.29|29390.29|29385.02|29385.02|29392.09|29392.09|29385.02|29385.02|0
1643893600000|2022-02-03 13:06:40|29392.09|29392.09|29392.09|29392.09|29392.09|29392.09|29392.09|29392.09|0
1643893640000|2022-02-03 13:07:20|29392.69|29392.69|29392.69|29392.69|29392.69|29392.69|29392.69|29392.69|0
1643893650000|2022-02-03 13:07:30|29396.23|29396.23|29396.23|29396.23|29396.23|29396.23|29396.23|29396.23|0
1643893690000|2022-02-03 13:08:10|29403.3|29403.3|29406.83|29406.83|29406.83|29406.83|29403.3|29403.3|0
1643893750000|2022-02-03 13:09:10|29413.9|29413.9|29413.9|29413.9|29413.9|29413.9|29413.9|29413.9|0
1643893800000|2022-02-03 13:10:00|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|0
1643893810000|2022-02-03 13:10:10|29410.37|29410.37|29410.37|29410.37|29410.37|29410.37|29410.37|29410.37|0
1643893850000|2022-02-03 13:10:50|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|29406.83|0
1643893860000|2022-02-03 13:11:00|29413.9|29413.9|29414.31|29414.31|29414.31|29414.31|29413.9|29413.9|0
1643893870000|2022-02-03 13:11:10|29414.72|29414.72|29414.72|29414.72|29414.72|29414.72|29414.72|29414.72|0
1643893900000|2022-02-03 13:11:40|29414.31|29414.31|29414.31|29414.31|29414.31|29414.31|29414.31|29414.31|0
1643893910000|2022-02-03 13:11:50|29413.71|29413.71|29413.71|29413.71|29413.71|29413.71|29413.71|29413.71|0
1643893940000|2022-02-03 13:12:20|29417.25|29417.25|29417.25|29417.25|29417.25|29417.25|29417.25|29417.25|0
1643893950000|2022-02-03 13:12:30|29417.85|29417.85|29418.45|29418.45|29418.45|29418.45|29417.85|29417.85|0
1643894020000|2022-02-03 13:13:40|29411.38|29411.38|29400.77|29400.77|29414.91|29414.91|29400.77|29400.77|0
1643894040000|2022-02-03 13:14:00|29407.84|29407.84|29407.43|29407.43|29411.38|29411.38|29407.43|29407.43|0
1643894080000|2022-02-03 13:14:40|29414.5|29414.5|29410.97|29410.97|29414.5|29414.5|29410.97|29410.97|0
1643894090000|2022-02-03 13:14:50|29407.43|29407.43|29407.43|29407.43|29407.43|29407.43|29407.43|29407.43|0
1643894110000|2022-02-03 13:15:10|29418.04|29418.04|29418.04|29418.04|29418.04|29418.04|29418.04|29418.04|0
1643894180000|2022-02-03 13:16:20|29421.57|29421.57|29421.57|29421.57|29421.57|29421.57|29421.57|29421.57|0
1643894260000|2022-02-03 13:17:40|29428.64|29428.64|29425.11|29425.11|29428.64|29428.64|29425.11|29425.11|0
1643894280000|2022-02-03 13:18:00|29421.57|29421.57|29421.57|29421.57|29421.57|29421.57|29421.57|29421.57|0
1643894310000|2022-02-03 13:18:30|29422.17|29422.17|29422.17|29422.17|29422.17|29422.17|29422.17|29422.17|0
1643894320000|2022-02-03 13:18:40|29425.71|29425.71|29425.71|29425.71|29425.71|29425.71|29425.71|29425.71|0
1643894400000|2022-02-03 13:20:00|29425.11|29425.11|29425.11|29425.11|29425.11|29425.11|29425.11|29425.11|0
1643894430000|2022-02-03 13:20:30|29421.57|29421.57|29414.5|29414.5|29421.57|29421.57|29414.5|29414.5|0
1643894450000|2022-02-03 13:20:50|29418.04|29418.04|29418.04|29418.04|29418.04|29418.04|29418.04|29418.04|0
1643894520000|2022-02-03 13:22:00|29417.44|29417.44|29417.44|29417.44|29417.44|29417.44|29417.44|29417.44|0
1643894550000|2022-02-03 13:22:30|29416.84|29416.84|29416.84|29416.84|29416.84|29416.84|29416.84|29416.84|0
1643894560000|2022-02-03 13:22:40|29420.37|29420.37|29420.37|29420.37|29420.37|29420.37|29420.37|29420.37|0
1643894580000|2022-02-03 13:23:00|29416.84|29416.84|29416.84|29416.84|29416.84|29416.84|29416.84|29416.84|0
1643894610000|2022-02-03 13:23:30|29420.37|29420.37|29416.84|29416.84|29420.37|29420.37|29416.84|29416.84|0
1643894650000|2022-02-03 13:24:10|29413.3|29413.3|29416.84|29416.84|29416.84|29416.84|29413.3|29413.3|0
1643894670000|2022-02-03 13:24:30|29420.37|29420.37|29431.58|29431.58|29431.58|29431.58|29420.37|29420.37|0
1643894680000|2022-02-03 13:24:40|29435.11|29435.11|29435.11|29435.11|29435.11|29435.11|29435.11|29435.11|0
1643894700000|2022-02-03 13:25:00|29431.58|29431.58|29431.58|29431.58|29431.58|29431.58|29431.58|29431.58|0
1643894730000|2022-02-03 13:25:30|29424.51|29424.51|29431.58|29431.58|29431.58|29431.58|29424.51|29424.51|0
1643894760000|2022-02-03 13:26:00|29428.04|29428.04|29427.44|29427.44|29428.04|29428.04|29427.44|29427.44|0
1643894800000|2022-02-03 13:26:40|29423.91|29423.91|29423.91|29423.91|29423.91|29423.91|29423.91|29423.91|0
1643894840000|2022-02-03 13:27:20|29427.44|29427.44|29427.44|29427.44|29427.44|29427.44|29427.44|29427.44|0
1643894910000|2022-02-03 13:28:30|29441.58|29441.58|29448.65|29448.65|29466.33|29466.33|29441.58|29441.58|0
1643894930000|2022-02-03 13:28:50|29445.12|29445.12|29445.12|29445.12|29445.12|29445.12|29441.58|29441.58|0
1643894940000|2022-02-03 13:29:00|29438.05|29438.05|29438.05|29438.05|29438.05|29438.05|29438.05|29438.05|0
1643894970000|2022-02-03 13:29:30|29459.26|29459.26|29459.26|29459.26|29466.33|29466.33|29459.26|29459.26|0
1643894990000|2022-02-03 13:29:50|29466.33|29466.33|29473.39|29473.39|29473.39|29473.39|29466.33|29466.33|0
1643895000000|2022-02-03 13:30:00|29469.86|29469.86|29481.67|29481.67|29495.81|29495.81|29463.99|29463.99|0
1643895010000|2022-02-03 13:30:10|29517.02|29517.02|29486.51|29486.51|29517.84|29517.84|29486.51|29486.51|0
1643895020000|2022-02-03 13:30:20|29482.97|29482.97|29482.97|29482.97|29482.97|29482.97|29482.97|29482.97|0
1643895040000|2022-02-03 13:30:40|29475.9|29475.9|29479.44|29479.44|29479.44|29479.44|29475.9|29475.9|0
1643895050000|2022-02-03 13:30:50|29475.9|29475.9|29472.37|29472.37|29475.9|29475.9|29472.37|29472.37|0
1643895060000|2022-02-03 13:31:00|29472.97|29472.97|29480.64|29480.64|29480.64|29480.64|29472.97|29472.97|0
1643895080000|2022-02-03 13:31:20|29498.31|29498.31|29497.71|29497.71|29498.31|29498.31|29497.71|29497.71|0
1643895090000|2022-02-03 13:31:30|29494.18|29494.18|29494.18|29494.18|29494.18|29494.18|29494.18|29494.18|0
1643895110000|2022-02-03 13:31:50|29490.64|29490.64|29490.64|29490.64|29490.64|29490.64|29490.64|29490.64|0
1643895130000|2022-02-03 13:32:10|29494.18|29494.18|29490.64|29490.64|29494.18|29494.18|29490.64|29490.64|0
1643895160000|2022-02-03 13:32:40|29494.18|29494.18|29494.18|29494.18|29494.18|29494.18|29494.18|29494.18|0
1643895170000|2022-02-03 13:32:50|29490.64|29490.64|29483.57|29483.57|29490.64|29490.64|29483.57|29483.57|0
1643895200000|2022-02-03 13:33:20|29480.04|29480.04|29472.37|29472.37|29480.04|29480.04|29472.37|29472.37|0
1643895210000|2022-02-03 13:33:30|29472.12|29472.12|29472.12|29472.12|29472.12|29472.12|29472.12|29472.12|0
1643895230000|2022-02-03 13:33:50|29475.66|29475.66|29475.66|29475.66|29475.66|29475.66|29475.66|29475.66|0
1643895240000|2022-02-03 13:34:00|29486.26|29486.26|29486.26|29486.26|29486.26|29486.26|29486.26|29486.26|0
1643895250000|2022-02-03 13:34:10|29493.33|29493.33|29493.33|29493.33|29493.33|29493.33|29493.33|29493.33|0
1643895270000|2022-02-03 13:34:30|29500.4|29500.4|29500.4|29500.4|29500.4|29500.4|29500.4|29500.4|0
1643895280000|2022-02-03 13:34:40|29496.87|29496.87|29496.87|29496.87|29496.87|29496.87|29496.87|29496.87|0
1643895290000|2022-02-03 13:34:50|29493.33|29493.33|29493.33|29493.33|29493.33|29493.33|29493.33|29493.33|0
1643895300000|2022-02-03 13:35:00|29489.8|29489.8|29486.26|29486.26|29489.8|29489.8|29486.26|29486.26|0
1643895310000|2022-02-03 13:35:10|29482.73|29482.73|29482.73|29482.73|29482.73|29482.73|29482.73|29482.73|0
1643895320000|2022-02-03 13:35:20|29486.26|29486.26|29486.26|29486.26|29486.26|29486.26|29486.26|29486.26|0
1643895350000|2022-02-03 13:35:50|29479.19|29479.19|29479.19|29479.19|29479.19|29479.19|29479.19|29479.19|0
1643895360000|2022-02-03 13:36:00|29475.66|29475.66|29472.12|29472.12|29479.19|29479.19|29472.12|29472.12|0
1643895370000|2022-02-03 13:36:10|29475.66|29475.66|29475.66|29475.66|29475.66|29475.66|29475.66|29475.66|0
1643895380000|2022-02-03 13:36:20|29479.19|29479.19|29475.66|29475.66|29479.19|29479.19|29475.66|29475.66|0
1643895390000|2022-02-03 13:36:30|29479.19|29479.19|29479.19|29479.19|29479.19|29479.19|29479.19|29479.19|0
1643895420000|2022-02-03 13:37:00|29478.59|29478.59|29478.59|29478.59|29478.59|29478.59|29478.59|29478.59|0
1643895430000|2022-02-03 13:37:10|29479|29479|29479|29479|29479|29479|29479|29479|0
1643895440000|2022-02-03 13:37:20|29482.54|29482.54|29482.54|29482.54|29482.54|29482.54|29482.54|29482.54|0
1643895450000|2022-02-03 13:37:30|29479|29479|29479|29479|29479|29479|29479|29479|0
1643895510000|2022-02-03 13:38:30|29471.93|29471.93|29471.33|29471.33|29471.93|29471.93|29464.86|29464.86|0
1643895540000|2022-02-03 13:39:00|29464.26|29464.26|29460.73|29460.73|29464.26|29464.26|29460.73|29460.73|0
1643895590000|2022-02-03 13:39:50|29457.19|29457.19|29453.66|29453.66|29457.19|29457.19|29453.66|29453.66|0
1643895610000|2022-02-03 13:40:10|29464.26|29464.26|29464.26|29464.26|29464.26|29464.26|29464.26|29464.26|0
1643895620000|2022-02-03 13:40:20|29460.73|29460.73|29460.73|29460.73|29460.73|29460.73|29460.73|29460.73|0
1643895630000|2022-02-03 13:40:30|29471.33|29471.33|29461.33|29461.33|29471.33|29471.33|29461.33|29461.33|0
1643895640000|2022-02-03 13:40:40|29457.79|29457.79|29454.26|29454.26|29457.79|29457.79|29454.26|29454.26|0
1643895650000|2022-02-03 13:40:50|29457.79|29457.79|29457.79|29457.79|29457.79|29457.79|29457.79|29457.79|0
1643895660000|2022-02-03 13:41:00|29461.33|29461.33|29461.33|29461.33|29461.33|29461.33|29461.33|29461.33|0
1643895680000|2022-02-03 13:41:20|29457.79|29457.79|29457.19|29457.19|29457.79|29457.79|29457.19|29457.19|0
1643895720000|2022-02-03 13:42:00|29453.66|29453.66|29453.66|29453.66|29453.66|29453.66|29453.66|29453.66|0
1643895730000|2022-02-03 13:42:10|29450.12|29450.12|29446.59|29446.59|29450.12|29450.12|29446.59|29446.59|0
1643895740000|2022-02-03 13:42:20|29443.05|29443.05|29443.05|29443.05|29443.05|29443.05|29443.05|29443.05|0
1643895750000|2022-02-03 13:42:30|29442.64|29442.64|29440.66|29440.66|29442.64|29442.64|29440.66|29440.66|0
1643895760000|2022-02-03 13:42:40|29444.2|29444.2|29444.2|29444.2|29444.2|29444.2|29444.2|29444.2|0
1643895810000|2022-02-03 13:43:30|29447.73|29447.73|29444.2|29444.2|29454.8|29454.8|29444.2|29444.2|0
1643895840000|2022-02-03 13:44:00|29443.6|29443.6|29429.46|29429.46|29443.6|29443.6|29429.46|29429.46|0
1643895850000|2022-02-03 13:44:10|29418.85|29418.85|29418.85|29418.85|29418.85|29418.85|29418.85|29418.85|0
1643895880000|2022-02-03 13:44:40|29415.32|29415.32|29415.32|29415.32|29415.32|29415.32|29415.32|29415.32|0
1643895890000|2022-02-03 13:44:50|29411.78|29411.78|29411.78|29411.78|29411.78|29411.78|29411.78|29411.78|0
1643895900000|2022-02-03 13:45:00|29408.25|29408.25|29411.78|29411.78|29411.78|29411.78|29408.25|29408.25|0
1643895910000|2022-02-03 13:45:10|29418.85|29418.85|29418.25|29418.25|29418.85|29418.85|29418.25|29418.25|0
1643895920000|2022-02-03 13:45:20|29414.72|29414.72|29407.65|29407.65|29414.72|29414.72|29407.65|29407.65|0
1643895950000|2022-02-03 13:45:50|29393.51|29393.51|29392.31|29392.31|29393.51|29393.51|29392.31|29392.31|0
1643895960000|2022-02-03 13:46:00|29388.77|29388.77|29388.36|29388.36|29388.77|29388.77|29388.36|29388.36|0
1643895970000|2022-02-03 13:46:10|29381.29|29381.29|29381.29|29381.29|29381.29|29381.29|29381.29|29381.29|0
1643895980000|2022-02-03 13:46:20|29370.69|29370.69|29370.09|29370.09|29370.69|29370.69|29370.09|29370.09|0
1643895990000|2022-02-03 13:46:30|29359.48|29359.48|29363.02|29363.02|29363.02|29363.02|29359.48|29359.48|0
1643896000000|2022-02-03 13:46:40|29362.61|29362.61|29362.61|29362.61|29362.61|29362.61|29362.61|29362.61|0
1643896010000|2022-02-03 13:46:50|29359.07|29359.07|29359.07|29359.07|29359.07|29359.07|29359.07|29359.07|0
1643896020000|2022-02-03 13:47:00|29369.68|29369.68|29366.14|29366.14|29369.68|29369.68|29366.14|29366.14|0
1643896040000|2022-02-03 13:47:20|29376.75|29376.75|29369.68|29369.68|29380.28|29380.28|29369.68|29369.68|0
1643896050000|2022-02-03 13:47:30|29370.88|29370.88|29370.88|29370.88|29370.88|29370.88|29370.88|29370.88|0
1643896060000|2022-02-03 13:47:40|29367.34|29367.34|29362.61|29362.61|29367.34|29367.34|29362.61|29362.61|0
1643896070000|2022-02-03 13:47:50|29359.07|29359.07|29359.07|29359.07|29359.07|29359.07|29359.07|29359.07|0
1643896080000|2022-02-03 13:48:00|29358.66|29358.66|29358.66|29358.66|29358.66|29358.66|29358.66|29358.66|0
1643896100000|2022-02-03 13:48:20|29362.2|29362.2|29362.2|29362.2|29362.2|29362.2|29362.2|29362.2|0
1643896160000|2022-02-03 13:49:20|29365.73|29365.73|29365.73|29365.73|29365.73|29365.73|29365.73|29365.73|0
1643896170000|2022-02-03 13:49:30|29365.97|29365.97|29363.04|29363.04|29370.11|29370.11|29363.04|29363.04|0
1643896180000|2022-02-03 13:49:40|29362.44|29362.44|29362.44|29362.44|29362.44|29362.44|29362.44|29362.44|0
1643896200000|2022-02-03 13:50:00|29363.04|29363.04|29373.64|29373.64|29373.64|29373.64|29363.04|29363.04|0
1643896210000|2022-02-03 13:50:10|29374.25|29374.25|29374.25|29374.25|29374.25|29374.25|29374.25|29374.25|0
1643896220000|2022-02-03 13:50:20|29373.64|29373.64|29366.57|29366.57|29373.64|29373.64|29366.57|29366.57|0
1643896240000|2022-02-03 13:50:40|29377.18|29377.18|29377.18|29377.18|29377.18|29377.18|29377.18|29377.18|0
1643896250000|2022-02-03 13:50:50|29387.78|29387.78|29387.78|29387.78|29387.78|29387.78|29387.78|29387.78|0
1643896260000|2022-02-03 13:51:00|29388.39|29388.39|29388.39|29388.39|29388.39|29388.39|29388.39|29388.39|0
1643896280000|2022-02-03 13:51:20|29381.32|29381.32|29383.65|29383.65|29383.65|29383.65|29380.11|29380.11|0
1643896290000|2022-02-03 13:51:30|29387.18|29387.18|29404.86|29404.86|29404.86|29404.86|29387.18|29387.18|0
1643896320000|2022-02-03 13:52:00|29389.52|29389.52|29387.78|29387.78|29389.52|29389.52|29387.18|29387.18|0
1643896330000|2022-02-03 13:52:10|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|0
1643896340000|2022-02-03 13:52:20|29380.71|29380.71|29380.71|29380.71|29380.71|29380.71|29380.71|29380.71|0
1643896350000|2022-02-03 13:52:30|29370.11|29370.11|29373.64|29373.64|29373.64|29373.64|29370.11|29370.11|0
1643896360000|2022-02-03 13:52:40|29374.13|29374.13|29359.99|29359.99|29374.13|29374.13|29359.99|29359.99|0
1643896380000|2022-02-03 13:53:00|29359.39|29359.39|29373.53|29373.53|29373.53|29373.53|29359.39|29359.39|0
1643896390000|2022-02-03 13:53:10|29377.06|29377.06|29377.06|29377.06|29377.06|29377.06|29377.06|29377.06|0
1643896400000|2022-02-03 13:53:20|29369.99|29369.99|29369.99|29369.99|29369.99|29369.99|29369.99|29369.99|0
1643896410000|2022-02-03 13:53:30|29366.46|29366.46|29366.46|29366.46|29366.46|29366.46|29366.46|29366.46|0
1643896420000|2022-02-03 13:53:40|29369.99|29369.99|29369.99|29369.99|29369.99|29369.99|29369.99|29369.99|0
1643896430000|2022-02-03 13:53:50|29370.59|29370.59|29370.59|29370.59|29370.59|29370.59|29370.59|29370.59|0
1643896440000|2022-02-03 13:54:00|29374.13|29374.13|29374.13|29374.13|29374.13|29374.13|29374.13|29374.13|0
1643896460000|2022-02-03 13:54:20|29377.66|29377.66|29381.2|29381.2|29381.2|29381.2|29377.66|29377.66|0
1643896470000|2022-02-03 13:54:30|29384.73|29384.73|29391.8|29391.8|29391.8|29391.8|29384.73|29384.73|0
1643896480000|2022-02-03 13:54:40|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|0
1643896490000|2022-02-03 13:54:50|29384.73|29384.73|29384.73|29384.73|29384.73|29384.73|29384.73|29384.73|0
1643896520000|2022-02-03 13:55:20|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|0
1643896530000|2022-02-03 13:55:30|29387.86|29387.86|29387.86|29387.86|29387.86|29387.86|29387.86|29387.86|0
1643896540000|2022-02-03 13:55:40|29395.53|29395.53|29392.4|29392.4|29403.01|29403.01|29392.4|29392.4|0
1643896560000|2022-02-03 13:56:00|29391.8|29391.8|29391.8|29391.8|29391.8|29391.8|29391.8|29391.8|0
1643896570000|2022-02-03 13:56:10|29398.87|29398.87|29396.54|29396.54|29398.87|29398.87|29393|29393|0
1643896580000|2022-02-03 13:56:20|29393|29393|29385.94|29385.94|29393|29393|29382.4|29382.4|0
1643896590000|2022-02-03 13:56:30|29384.73|29384.73|29384.73|29384.73|29384.73|29384.73|29384.73|29384.73|0
1643896600000|2022-02-03 13:56:40|29388.27|29388.27|29381.2|29381.2|29388.27|29388.27|29381.2|29381.2|0
1643896620000|2022-02-03 13:57:00|29374.13|29374.13|29381.2|29381.2|29381.2|29381.2|29374.13|29374.13|0
1643896640000|2022-02-03 13:57:20|29377.66|29377.66|29377.66|29377.66|29377.66|29377.66|29377.66|29377.66|0
1643896660000|2022-02-03 13:57:40|29377.18|29377.18|29377.18|29377.18|29377.18|29377.18|29377.18|29377.18|0
1643896680000|2022-02-03 13:58:00|29380.71|29380.71|29380.71|29380.71|29380.71|29380.71|29380.71|29380.71|0
1643896700000|2022-02-03 13:58:20|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|29380.71|29380.71|0
1643896710000|2022-02-03 13:58:30|29387.78|29387.78|29388.99|29388.99|29388.99|29388.99|29387.78|29387.78|0
1643896730000|2022-02-03 13:58:50|29388.39|29388.39|29381.32|29381.32|29388.39|29388.39|29377.78|29377.78|0
1643896740000|2022-02-03 13:59:00|29374.25|29374.25|29370.11|29370.11|29374.25|29374.25|29370.11|29370.11|0
1643896750000|2022-02-03 13:59:10|29366.57|29366.57|29366.57|29366.57|29366.57|29366.57|29366.57|29366.57|0
1643896760000|2022-02-03 13:59:20|29365.97|29365.97|29365.97|29365.97|29365.97|29365.97|29365.97|29365.97|0
1643896770000|2022-02-03 13:59:30|29362.44|29362.44|29369.51|29369.51|29369.51|29369.51|29362.44|29362.44|0
1643896800000|2022-02-03 14:00:00|29376.58|29376.58|29376.58|29376.58|29376.58|29376.58|29373.04|29373.04|0
1643896810000|2022-02-03 14:00:10|29373.04|29373.04|29369.51|29369.51|29373.04|29373.04|29369.51|29369.51|0
1643896820000|2022-02-03 14:00:20|29369.27|29369.27|29369.27|29369.27|29369.27|29369.27|29369.27|29369.27|0
1643896850000|2022-02-03 14:00:50|29379.87|29379.87|29376.34|29376.34|29379.87|29379.87|29376.34|29376.34|0
1643896860000|2022-02-03 14:01:00|29372.8|29372.8|29365.73|29365.73|29372.8|29372.8|29365.73|29365.73|0
1643896890000|2022-02-03 14:01:30|29366.33|29366.33|29366.33|29366.33|29366.33|29366.33|29366.33|29366.33|0
1643896900000|2022-02-03 14:01:40|29362.8|29362.8|29358.06|29358.06|29362.8|29362.8|29358.06|29358.06|0
1643896920000|2022-02-03 14:02:00|29354.53|29354.53|29339.79|29339.79|29354.53|29354.53|29339.79|29339.79|0
1643896930000|2022-02-03 14:02:10|29346.86|29346.86|29350.39|29350.39|29350.39|29350.39|29346.86|29346.86|0
1643896940000|2022-02-03 14:02:20|29353.93|29353.93|29353.93|29353.93|29353.93|29353.93|29353.93|29353.93|0
1643896960000|2022-02-03 14:02:40|29350.39|29350.39|29357.46|29357.46|29357.46|29357.46|29350.39|29350.39|0
1643896970000|2022-02-03 14:02:50|29361|29361|29371.6|29371.6|29371.6|29371.6|29361|29361|0
1643896980000|2022-02-03 14:03:00|29372.8|29372.8|29383.41|29383.41|29383.41|29383.41|29372.8|29372.8|0
1643897000000|2022-02-03 14:03:20|29376.34|29376.34|29383.41|29383.41|29383.41|29383.41|29376.34|29376.34|0
1643897010000|2022-02-03 14:03:30|29379.87|29379.87|29379.87|29379.87|29379.87|29379.87|29379.87|29379.87|0
1643897020000|2022-02-03 14:03:40|29386.94|29386.94|29383.41|29383.41|29386.94|29386.94|29383.41|29383.41|0
1643897040000|2022-02-03 14:04:00|29372.8|29372.8|29372.39|29372.39|29372.8|29372.8|29368.26|29368.26|0
1643897050000|2022-02-03 14:04:10|29375.93|29375.93|29375.93|29375.93|29375.93|29375.93|29375.93|29375.93|0
1643897060000|2022-02-03 14:04:20|29368.86|29368.86|29368.45|29368.45|29368.86|29368.86|29368.45|29368.45|0
1643897070000|2022-02-03 14:04:30|29364.91|29364.91|29358.08|29358.08|29364.91|29364.91|29357.84|29357.84|0
1643897080000|2022-02-03 14:04:40|29365.15|29365.15|29368.69|29368.69|29368.69|29368.69|29365.15|29365.15|0
1643897110000|2022-02-03 14:05:10|29375.76|29375.76|29379.29|29379.29|29379.29|29379.29|29372.22|29372.22|0
1643897120000|2022-02-03 14:05:20|29372.22|29372.22|29368.69|29368.69|29372.22|29372.22|29368.69|29368.69|0
1643897140000|2022-02-03 14:05:40|29372.22|29372.22|29372.22|29372.22|29372.22|29372.22|29372.22|29372.22|0
1643897150000|2022-02-03 14:05:50|29368.69|29368.69|29368.69|29368.69|29368.69|29368.69|29368.69|29368.69|0
1643897170000|2022-02-03 14:06:10|29365.15|29365.15|29351.01|29351.01|29365.15|29365.15|29351.01|29351.01|0
1643897190000|2022-02-03 14:06:30|29351.62|29351.62|29348.08|29348.08|29351.62|29351.62|29348.08|29348.08|0
1643897210000|2022-02-03 14:06:50|29351.62|29351.62|29351.62|29351.62|29351.62|29351.62|29351.62|29351.62|0
1643897220000|2022-02-03 14:07:00|29351.01|29351.01|29332.74|29332.74|29351.01|29351.01|29332.74|29332.74|0
1643897230000|2022-02-03 14:07:10|29343.34|29343.34|29343.34|29343.34|29343.34|29343.34|29343.34|29343.34|0
1643897240000|2022-02-03 14:07:20|29336.27|29336.27|29322.13|29322.13|29336.27|29336.27|29322.13|29322.13|0
1643897250000|2022-02-03 14:07:30|29315.06|29315.06|29311.53|29311.53|29315.06|29315.06|29308|29308|0
1643897270000|2022-02-03 14:07:50|29318.6|29318.6|29325.67|29325.67|29325.67|29325.67|29318.6|29318.6|0
1643897290000|2022-02-03 14:08:10|29315.06|29315.06|29304.46|29304.46|29315.06|29315.06|29304.46|29304.46|0
1643897300000|2022-02-03 14:08:20|29308|29308|29311.53|29311.53|29311.53|29311.53|29308|29308|0
1643897310000|2022-02-03 14:08:30|29308|29308|29308|29308|29308|29308|29300.93|29300.93|0
1643897320000|2022-02-03 14:08:40|29304.46|29304.46|29320.62|29320.62|29320.62|29320.62|29304.46|29304.46|0
1643897340000|2022-02-03 14:09:00|29313.55|29313.55|29324.16|29324.16|29324.16|29324.16|29313.55|29313.55|0
1643897350000|2022-02-03 14:09:10|29313.55|29313.55|29313.55|29313.55|29313.55|29313.55|29313.55|29313.55|0
1643897360000|2022-02-03 14:09:20|29302.54|29302.54|29302.54|29302.54|29302.54|29302.54|29302.54|29302.54|0
1643897380000|2022-02-03 14:09:40|29316.68|29316.68|29316.68|29316.68|29316.68|29316.68|29316.68|29316.68|0
1643897390000|2022-02-03 14:09:50|29320.21|29320.21|29309.61|29309.61|29320.21|29320.21|29309.61|29309.61|0
1643897410000|2022-02-03 14:10:10|29302.54|29302.54|29299|29299|29302.54|29302.54|29299|29299|0
1643897420000|2022-02-03 14:10:20|29302.54|29302.54|29302.54|29302.54|29302.54|29302.54|29302.54|29302.54|0
1643897440000|2022-02-03 14:10:40|29295.47|29295.47|29291.33|29291.33|29295.47|29295.47|29291.33|29291.33|0
1643897450000|2022-02-03 14:10:50|29280.73|29280.73|29280.73|29280.73|29280.73|29280.73|29280.73|29280.73|0
1643897460000|2022-02-03 14:11:00|29298.4|29298.4|29298.4|29298.4|29298.4|29298.4|29298.4|29298.4|0
1643897480000|2022-02-03 14:11:20|29299|29299|29299|29299|29299|29299|29299|29299|0
1643897520000|2022-02-03 14:12:00|29309.61|29309.61|29299|29299|29309.61|29309.61|29299|29299|0
1643897530000|2022-02-03 14:12:10|29291.93|29291.93|29291.93|29291.93|29291.93|29291.93|29291.93|29291.93|0
1643897540000|2022-02-03 14:12:20|29277.79|29277.79|29273.66|29273.66|29277.79|29277.79|29273.66|29273.66|0
1643897550000|2022-02-03 14:12:30|29291.33|29291.33|29291.33|29291.33|29291.33|29291.33|29291.33|29291.33|0
1643897560000|2022-02-03 14:12:40|29290.73|29290.73|29290.73|29290.73|29290.73|29290.73|29290.73|29290.73|0
1643897570000|2022-02-03 14:12:50|29294.27|29294.27|29294.27|29294.27|29294.27|29294.27|29294.27|29294.27|0
1643897580000|2022-02-03 14:13:00|29304.87|29304.87|29294.27|29294.27|29304.87|29304.87|29294.27|29294.27|0
1643897590000|2022-02-03 14:13:10|29295.09|29295.09|29295.09|29295.09|29295.09|29295.09|29295.09|29295.09|0
1643897610000|2022-02-03 14:13:30|29305.69|29305.69|29305.69|29305.69|29305.69|29305.69|29305.69|29305.69|0
1643897620000|2022-02-03 14:13:40|29304.87|29304.87|29304.87|29304.87|29304.87|29304.87|29304.87|29304.87|0
1643897670000|2022-02-03 14:14:30|29297.8|29297.8|29301.34|29301.34|29301.34|29301.34|29297.8|29297.8|0
1643897680000|2022-02-03 14:14:40|29297.8|29297.8|29297.8|29297.8|29297.8|29297.8|29297.8|29297.8|0
1643897690000|2022-02-03 14:14:50|29294.27|29294.27|29283.66|29283.66|29294.27|29294.27|29283.66|29283.66|0
1643897720000|2022-02-03 14:15:20|29276.59|29276.59|29276.59|29276.59|29276.59|29276.59|29276.59|29276.59|0
1643897730000|2022-02-03 14:15:30|29273.06|29273.06|29273.06|29273.06|29273.06|29273.06|29273.06|29273.06|0
1643897760000|2022-02-03 14:16:00|29276.59|29276.59|29276.59|29276.59|29276.59|29276.59|29276.59|29276.59|0
1643897780000|2022-02-03 14:16:20|29269.52|29269.52|29269.52|29269.52|29269.52|29269.52|29269.52|29269.52|0
1643897800000|2022-02-03 14:16:40|29262.45|29262.45|29265.99|29265.99|29265.99|29265.99|29262.45|29262.45|0
1643897820000|2022-02-03 14:17:00|29264.78|29264.78|29264.18|29264.18|29264.78|29264.78|29264.18|29264.18|0
1643897830000|2022-02-03 14:17:10|29253.58|29253.58|29253.58|29253.58|29253.58|29253.58|29253.58|29253.58|0
1643897860000|2022-02-03 14:17:40|29257.11|29257.11|29256.92|29256.92|29257.52|29257.52|29256.92|29256.92|0
1643897870000|2022-02-03 14:17:50|29253.39|29253.39|29253.39|29253.39|29253.39|29253.39|29253.39|29253.39|0
1643897880000|2022-02-03 14:18:00|29246.32|29246.32|29242.78|29242.78|29246.32|29246.32|29242.78|29242.78|0
1643897890000|2022-02-03 14:18:10|29232.18|29232.18|29232.18|29232.18|29232.18|29232.18|29232.18|29232.18|0
1643897900000|2022-02-03 14:18:20|29225.11|29225.11|29218.04|29218.04|29225.11|29225.11|29218.04|29218.04|0
1643897910000|2022-02-03 14:18:30|29217.44|29217.44|29203.3|29203.3|29217.44|29217.44|29203.3|29203.3|0
1643897920000|2022-02-03 14:18:40|29196.23|29196.23|29192.69|29192.69|29196.23|29196.23|29192.69|29192.69|0
1643897930000|2022-02-03 14:18:50|29189.16|29189.16|29192.69|29192.69|29192.69|29192.69|29167.95|29167.95|0
1643897940000|2022-02-03 14:19:00|29175.02|29175.02|29178.14|29178.14|29178.14|29178.14|29174.61|29174.61|0
1643897950000|2022-02-03 14:19:10|29181.68|29181.68|29181.68|29181.68|29181.68|29181.68|29181.68|29181.68|0
1643897960000|2022-02-03 14:19:20|29188.75|29188.75|29185.21|29185.21|29188.75|29188.75|29185.21|29185.21|0
1643897970000|2022-02-03 14:19:30|29181.68|29181.68|29185.21|29185.21|29185.21|29185.21|29181.68|29181.68|0
1643897980000|2022-02-03 14:19:40|29181.68|29181.68|29192.28|29192.28|29192.28|29192.28|29181.68|29181.68|0
1643897990000|2022-02-03 14:19:50|29185.21|29185.21|29192.28|29192.28|29192.28|29192.28|29185.21|29185.21|0
1643898000000|2022-02-03 14:20:00|29195.82|29195.82|29188.75|29188.75|29195.82|29195.82|29188.75|29188.75|0
1643898010000|2022-02-03 14:20:10|29188.34|29188.34|29192.28|29192.28|29192.28|29192.28|29188.34|29188.34|0
1643898030000|2022-02-03 14:20:30|29199.35|29199.35|29188.75|29188.75|29199.35|29199.35|29188.75|29188.75|0
1643898040000|2022-02-03 14:20:40|29189.16|29189.16|29189.57|29189.57|29189.57|29189.57|29189.16|29189.16|0
1643898050000|2022-02-03 14:20:50|29189.98|29189.98|29200.77|29200.77|29200.77|29200.77|29189.57|29189.57|0
1643898060000|2022-02-03 14:21:00|29193.7|29193.7|29190.17|29190.17|29193.7|29193.7|29190.17|29190.17|0
1643898070000|2022-02-03 14:21:10|29179.56|29179.56|29179.56|29179.56|29179.56|29179.56|29179.56|29179.56|0
1643898090000|2022-02-03 14:21:30|29183.1|29183.1|29183.1|29183.1|29183.1|29183.1|29183.1|29183.1|0
1643898100000|2022-02-03 14:21:40|29193.7|29193.7|29183.1|29183.1|29197.24|29197.24|29183.1|29183.1|0
1643898110000|2022-02-03 14:21:50|29176.03|29176.03|29176.03|29176.03|29176.03|29176.03|29176.03|29176.03|0
1643898120000|2022-02-03 14:22:00|29176.44|29176.44|29177.17|29177.17|29177.17|29177.17|29176.44|29176.44|0
1643898170000|2022-02-03 14:22:50|29170.1|29170.1|29166.56|29166.56|29170.1|29170.1|29166.56|29166.56|0
1643898180000|2022-02-03 14:23:00|29159.49|29159.49|29159.49|29159.49|29159.49|29159.49|29159.49|29159.49|0
1643898190000|2022-02-03 14:23:10|29152.42|29152.42|29151.6|29151.6|29152.42|29152.42|29151.6|29151.6|0
1643898200000|2022-02-03 14:23:20|29150.78|29150.78|29151.19|29151.19|29158.26|29158.26|29150.78|29150.78|0
1643898210000|2022-02-03 14:23:30|29147.66|29147.66|29144.12|29144.12|29147.66|29147.66|29144.12|29144.12|0
1643898220000|2022-02-03 14:23:40|29140.59|29140.59|29140.59|29140.59|29140.59|29140.59|29140.59|29140.59|0
1643898230000|2022-02-03 14:23:50|29144.12|29144.12|29143.71|29143.71|29144.12|29144.12|29143.71|29143.71|0
1643898240000|2022-02-03 14:24:00|29142.51|29142.51|29137.77|29137.77|29142.51|29142.51|29137.77|29137.77|0
1643898250000|2022-02-03 14:24:10|29141.31|29141.31|29137.77|29137.77|29141.31|29141.31|29137.77|29137.77|0
1643898260000|2022-02-03 14:24:20|29130.7|29130.7|29130.7|29130.7|29130.7|29130.7|29130.7|29130.7|0
1643898280000|2022-02-03 14:24:40|29123.63|29123.63|29123.63|29123.63|29123.63|29123.63|29123.63|29123.63|0
1643898290000|2022-02-03 14:24:50|29130.7|29130.7|29127.17|29127.17|29130.7|29130.7|29123.63|29123.63|0
1643898300000|2022-02-03 14:25:00|29123.63|29123.63|29134.24|29134.24|29134.24|29134.24|29123.63|29123.63|0
1643898310000|2022-02-03 14:25:10|29137.77|29137.77|29137.77|29137.77|29137.77|29137.77|29137.77|29137.77|0
1643898320000|2022-02-03 14:25:20|29141.31|29141.31|29141.31|29141.31|29141.31|29141.31|29141.31|29141.31|0
1643898330000|2022-02-03 14:25:30|29144.84|29144.84|29144.84|29144.84|29144.84|29144.84|29144.84|29144.84|0
1643898340000|2022-02-03 14:25:40|29148.38|29148.38|29148.38|29148.38|29148.38|29148.38|29148.38|29148.38|0
1643898350000|2022-02-03 14:25:50|29148.98|29148.98|29153.74|29153.74|29153.74|29153.74|29148.98|29148.98|0
1643898380000|2022-02-03 14:26:20|29157.28|29157.28|29154.34|29154.34|29157.88|29157.88|29154.34|29154.34|0
1643898390000|2022-02-03 14:26:30|29150.81|29150.81|29150.81|29150.81|29150.81|29150.81|29150.81|29150.81|0
1643898400000|2022-02-03 14:26:40|29157.88|29157.88|29157.88|29157.88|29157.88|29157.88|29157.88|29157.88|0
1643898410000|2022-02-03 14:26:50|29154.34|29154.34|29154.34|29154.34|29154.34|29154.34|29154.34|29154.34|0
1643898420000|2022-02-03 14:27:00|29155.16|29155.16|29155.57|29155.57|29158.7|29158.7|29155.16|29155.16|0
1643898470000|2022-02-03 14:27:50|29152.04|29152.04|29159.11|29159.11|29159.11|29159.11|29152.04|29152.04|0
1643898480000|2022-02-03 14:28:00|29162.64|29162.64|29163.87|29163.87|29170.94|29170.94|29162.64|29162.64|0
1643898490000|2022-02-03 14:28:10|29167.41|29167.41|29167.41|29167.41|29167.41|29167.41|29167.41|29167.41|0
1643898500000|2022-02-03 14:28:20|29160.34|29160.34|29156.8|29156.8|29160.34|29160.34|29156.8|29156.8|0
1643898510000|2022-02-03 14:28:30|29149.73|29149.73|29149.73|29149.73|29149.73|29149.73|29149.73|29149.73|0
1643898530000|2022-02-03 14:28:50|29146.2|29146.2|29146.2|29146.2|29146.2|29146.2|29146.2|29146.2|0
1643898570000|2022-02-03 14:29:30|29145.72|29145.72|29145.72|29145.72|29145.72|29145.72|29145.72|29145.72|0
1643898590000|2022-02-03 14:29:50|29152.78|29152.78|29156.32|29156.32|29156.32|29156.32|29152.78|29152.78|0
1643898600000|2022-02-03 14:30:00|29166.92|29166.92|29206.41|29206.41|29209.94|29209.94|29166.92|29166.92|0
1643898610000|2022-02-03 14:30:10|29209.94|29209.94|29202.87|29202.87|29220.55|29220.55|29202.87|29202.87|0
1643898620000|2022-02-03 14:30:20|29202.27|29202.27|29205.81|29205.81|29205.81|29205.81|29184.6|29184.6|0
1643898630000|2022-02-03 14:30:30|29198.74|29198.74|29202.27|29202.27|29202.27|29202.27|29188.13|29188.13|0
1643898640000|2022-02-03 14:30:40|29188.13|29188.13|29219.95|29219.95|29219.95|29219.95|29188.13|29188.13|0
1643898650000|2022-02-03 14:30:50|29223.48|29223.48|29212.88|29212.88|29230.55|29230.55|29212.88|29212.88|0
1643898660000|2022-02-03 14:31:00|29213.48|29213.48|29202.87|29202.87|29213.48|29213.48|29202.87|29202.87|0
1643898670000|2022-02-03 14:31:10|29185.2|29185.2|29184.6|29184.6|29185.2|29185.2|29184.6|29184.6|0
1643898680000|2022-02-03 14:31:20|29181.06|29181.06|29181.06|29181.06|29184.6|29184.6|29181.06|29181.06|0
1643898690000|2022-02-03 14:31:30|29184.6|29184.6|29173.99|29173.99|29184.6|29184.6|29173.99|29173.99|0
1643898710000|2022-02-03 14:31:50|29159.85|29159.85|29159.25|29159.25|29159.85|29159.85|29159.25|29159.25|0
1643898720000|2022-02-03 14:32:00|29158.43|29158.43|29161.97|29161.97|29161.97|29161.97|29154.9|29154.9|0
1643898730000|2022-02-03 14:32:10|29162.57|29162.57|29169.04|29169.04|29169.04|29169.04|29161.97|29161.97|0
1643898750000|2022-02-03 14:32:30|29168.44|29168.44|29164.9|29164.9|29168.44|29168.44|29161.37|29161.37|0
1643898760000|2022-02-03 14:32:40|29161.37|29161.37|29161.37|29161.37|29161.37|29161.37|29161.37|29161.37|0
1643898770000|2022-02-03 14:32:50|29160.77|29160.77|29196.12|29196.12|29196.12|29196.12|29160.77|29160.77|0
1643898780000|2022-02-03 14:33:00|29197.92|29197.92|29183.78|29183.78|29197.92|29197.92|29183.78|29183.78|0
1643898790000|2022-02-03 14:33:10|29190.85|29190.85|29190.85|29190.85|29190.85|29190.85|29190.85|29190.85|0
1643898800000|2022-02-03 14:33:20|29187.31|29187.31|29187.31|29187.31|29187.31|29187.31|29187.31|29187.31|0
1643898810000|2022-02-03 14:33:30|29180.24|29180.24|29173.42|29173.42|29180.49|29180.49|29173.42|29173.42|0
1643898820000|2022-02-03 14:33:40|29172.69|29172.69|29172.69|29172.69|29172.69|29172.69|29172.69|29172.69|0
1643898830000|2022-02-03 14:33:50|29176.23|29176.23|29176.23|29176.23|29176.23|29176.23|29176.23|29176.23|0
1643898840000|2022-02-03 14:34:00|29172.69|29172.69|29172.69|29172.69|29172.69|29172.69|29172.69|29172.69|0
1643898850000|2022-02-03 14:34:10|29165.62|29165.62|29165.62|29165.62|29165.62|29165.62|29165.62|29165.62|0
1643898860000|2022-02-03 14:34:20|29162.09|29162.09|29151.24|29151.24|29162.09|29162.09|29151.24|29151.24|0
1643898870000|2022-02-03 14:34:30|29150.64|29150.64|29149.63|29149.63|29150.64|29150.64|29149.63|29149.63|0
1643898880000|2022-02-03 14:34:40|29139.02|29139.02|29128.42|29128.42|29139.02|29139.02|29128.42|29128.42|0
1643898890000|2022-02-03 14:34:50|29124.88|29124.88|29121.11|29121.11|29124.88|29124.88|29121.11|29121.11|0
1643898900000|2022-02-03 14:35:00|29131.71|29131.71|29134.02|29134.02|29135.85|29135.85|29128.18|29128.18|0
1643898910000|2022-02-03 14:35:10|29126.95|29126.95|29118.27|29118.27|29134.02|29134.02|29118.27|29118.27|0
1643898920000|2022-02-03 14:35:20|29107.66|29107.66|29114.73|29114.73|29114.73|29114.73|29107.66|29107.66|0
1643898930000|2022-02-03 14:35:30|29121.8|29121.8|29114.73|29114.73|29121.8|29121.8|29114.73|29114.73|0
1643898940000|2022-02-03 14:35:40|29111.2|29111.2|29117.86|29117.86|29118.27|29118.27|29111.2|29111.2|0
1643898950000|2022-02-03 14:35:50|29121.39|29121.39|29121.39|29121.39|29121.39|29121.39|29121.39|29121.39|0
1643898970000|2022-02-03 14:36:10|29124.93|29124.93|29132|29132|29132|29132|29124.93|29124.93|0
1643898980000|2022-02-03 14:36:20|29121.39|29121.39|29121.39|29121.39|29121.39|29121.39|29121.39|29121.39|0
1643898990000|2022-02-03 14:36:30|29128.46|29128.46|29121.39|29121.39|29128.46|29128.46|29121.39|29121.39|0
1643899000000|2022-02-03 14:36:40|29117.86|29117.86|29114.32|29114.32|29117.86|29117.86|29114.32|29114.32|0
1643899010000|2022-02-03 14:36:50|29110.79|29110.79|29110.79|29110.79|29110.79|29110.79|29110.79|29110.79|0
1643899040000|2022-02-03 14:37:20|29107.25|29107.25|29107.25|29107.25|29107.25|29107.25|29107.25|29107.25|0
1643899050000|2022-02-03 14:37:30|29114.32|29114.32|29110.79|29110.79|29114.32|29114.32|29110.79|29110.79|0
1643899060000|2022-02-03 14:37:40|29114.32|29114.32|29114.32|29114.32|29114.32|29114.32|29114.32|29114.32|0
1643899070000|2022-02-03 14:37:50|29110.79|29110.79|29117.86|29117.86|29117.86|29117.86|29110.79|29110.79|0
1643899090000|2022-02-03 14:38:10|29118.46|29118.46|29118.46|29118.46|29118.46|29118.46|29118.46|29118.46|0
1643899100000|2022-02-03 14:38:20|29114.92|29114.92|29114.92|29114.92|29114.92|29114.92|29114.92|29114.92|0
1643899110000|2022-02-03 14:38:30|29111.39|29111.39|29111.39|29111.39|29111.39|29111.39|29111.39|29111.39|0
1643899120000|2022-02-03 14:38:40|29114.92|29114.92|29114.92|29114.92|29114.92|29114.92|29114.92|29114.92|0
1643899130000|2022-02-03 14:38:50|29121.99|29121.99|29125.53|29125.53|29125.53|29125.53|29121.99|29121.99|0
1643899140000|2022-02-03 14:39:00|29126.25|29126.25|29126.25|29126.25|29126.25|29126.25|29126.25|29126.25|0
1643899150000|2022-02-03 14:39:10|29122.72|29122.72|29127.07|29127.07|29127.07|29127.07|29122.72|29122.72|0
1643899160000|2022-02-03 14:39:20|29127.67|29127.67|29121.2|29121.2|29128.27|29128.27|29121.2|29121.2|0
1643899170000|2022-02-03 14:39:30|29131.81|29131.81|29131.81|29131.81|29131.81|29131.81|29131.81|29131.81|0
1643899180000|2022-02-03 14:39:40|29133.01|29133.01|29133.01|29133.01|29133.01|29133.01|29133.01|29133.01|0
1643899190000|2022-02-03 14:39:50|29140.08|29140.08|29143.61|29143.61|29143.61|29143.61|29140.08|29140.08|0
1643899200000|2022-02-03 14:40:00|29140.08|29140.08|29144.1|29144.1|29144.1|29144.1|29140.08|29140.08|0
1643899210000|2022-02-03 14:40:10|29144.7|29144.7|29144.7|29144.7|29144.7|29144.7|29144.7|29144.7|0
1643899220000|2022-02-03 14:40:20|29137.63|29137.63|29134.1|29134.1|29137.63|29137.63|29134.1|29134.1|0
1643899240000|2022-02-03 14:40:40|29137.63|29137.63|29144.7|29144.7|29144.7|29144.7|29137.63|29137.63|0
1643899250000|2022-02-03 14:40:50|29140.56|29140.56|29140.56|29140.56|29140.56|29140.56|29140.56|29140.56|0
1643899260000|2022-02-03 14:41:00|29147.63|29147.63|29147.63|29147.63|29147.63|29147.63|29147.63|29147.63|0
1643899270000|2022-02-03 14:41:10|29140.56|29140.56|29125.82|29125.82|29140.56|29140.56|29125.82|29125.82|0
1643899290000|2022-02-03 14:41:30|29132.89|29132.89|29125.82|29125.82|29132.89|29132.89|29125.82|29125.82|0
1643899300000|2022-02-03 14:41:40|29122.29|29122.29|29132.89|29132.89|29132.89|29132.89|29122.29|29122.29|0
1643899310000|2022-02-03 14:41:50|29136.43|29136.43|29136.43|29136.43|29136.43|29136.43|29136.43|29136.43|0
1643899320000|2022-02-03 14:42:00|29132.89|29132.89|29129.36|29129.36|29132.89|29132.89|29129.36|29129.36|0
1643899330000|2022-02-03 14:42:10|29128.95|29128.95|29136.02|29136.02|29136.02|29136.02|29128.95|29128.95|0
1643899340000|2022-02-03 14:42:20|29132.48|29132.48|29125.41|29125.41|29132.48|29132.48|29118.34|29118.34|0
1643899350000|2022-02-03 14:42:30|29121.88|29121.88|29121.88|29121.88|29121.88|29121.88|29121.88|29121.88|0
1643899360000|2022-02-03 14:42:40|29120.68|29120.68|29113.01|29113.01|29120.68|29120.68|29113.01|29113.01|0
1643899390000|2022-02-03 14:43:10|29105.94|29105.94|29105.94|29105.94|29105.94|29105.94|29105.94|29105.94|0
1643899400000|2022-02-03 14:43:20|29098.87|29098.87|29098.87|29098.87|29098.87|29098.87|29098.87|29098.87|0
1643899420000|2022-02-03 14:43:40|29098.27|29098.27|29072.92|29072.92|29098.27|29098.27|29072.92|29072.92|0
1643899440000|2022-02-03 14:44:00|29072.44|29072.44|29068.9|29068.9|29072.44|29072.44|29068.9|29068.9|0
1643899460000|2022-02-03 14:44:20|29065.37|29065.37|29065.37|29065.37|29065.37|29065.37|29065.37|29065.37|0
1643899470000|2022-02-03 14:44:30|29061.83|29061.83|29057.7|29057.7|29061.83|29061.83|29057.7|29057.7|0
1643899480000|2022-02-03 14:44:40|29061.23|29061.23|29054.16|29054.16|29061.23|29061.23|29054.16|29054.16|0
1643899510000|2022-02-03 14:45:10|29050.63|29050.63|29047.09|29047.09|29050.63|29050.63|29047.09|29047.09|0
1643899520000|2022-02-03 14:45:20|29043.56|29043.56|29043.56|29043.56|29043.56|29043.56|29043.56|29043.56|0
1643899530000|2022-02-03 14:45:30|29040.02|29040.02|29038.82|29038.82|29040.02|29040.02|29038.82|29038.82|0
1643899540000|2022-02-03 14:45:40|29038.41|29038.41|29045.48|29045.48|29045.48|29045.48|29038.41|29038.41|0
1643899550000|2022-02-03 14:45:50|29049.02|29049.02|29048.53|29048.53|29049.02|29049.02|29048.53|29048.53|0
1643899560000|2022-02-03 14:46:00|29047.33|29047.33|29047.33|29047.33|29047.33|29047.33|29047.33|29047.33|0
1643899570000|2022-02-03 14:46:10|29046.92|29046.92|29039.85|29039.85|29046.92|29046.92|29039.85|29039.85|0
1643899580000|2022-02-03 14:46:20|29050.45|29050.45|29053.99|29053.99|29053.99|29053.99|29043.38|29043.38|0
1643899590000|2022-02-03 14:46:30|29057.52|29057.52|29054.4|29054.4|29057.93|29057.93|29054.4|29054.4|0
1643899600000|2022-02-03 14:46:40|29054.88|29054.88|29051.35|29051.35|29054.88|29054.88|29051.35|29051.35|0
1643899610000|2022-02-03 14:46:50|29051.95|29051.95|29049.02|29049.02|29051.95|29051.95|29048.41|29048.41|0
1643899620000|2022-02-03 14:47:00|29049.43|29049.43|29050.24|29050.24|29050.24|29050.24|29049.43|29049.43|0
1643899630000|2022-02-03 14:47:10|29049.76|29049.76|29049.76|29049.76|29049.76|29049.76|29049.76|29049.76|0
1643899640000|2022-02-03 14:47:20|29046.23|29046.23|29039.16|29039.16|29046.23|29046.23|29039.16|29039.16|0
1643899650000|2022-02-03 14:47:30|29046.23|29046.23|29052.48|29052.48|29052.48|29052.48|29046.23|29046.23|0
1643899660000|2022-02-03 14:47:40|29048.94|29048.94|29048.94|29048.94|29048.94|29048.94|29048.94|29048.94|0
1643899670000|2022-02-03 14:47:50|29052.48|29052.48|29049.18|29049.18|29052.72|29052.72|29045.41|29045.41|0
1643899680000|2022-02-03 14:48:00|29045.65|29045.65|29045.65|29045.65|29045.65|29045.65|29045.65|29045.65|0
1643899690000|2022-02-03 14:48:10|29042.11|29042.11|29038.58|29038.58|29042.11|29042.11|29038.58|29038.58|0
1643899700000|2022-02-03 14:48:20|29035.04|29035.04|29033.84|29033.84|29037.38|29037.38|29033.24|29033.24|0
1643899710000|2022-02-03 14:48:30|29030.31|29030.31|29026.77|29026.77|29033.84|29033.84|29026.77|29026.77|0
1643899720000|2022-02-03 14:48:40|29023.24|29023.24|29016.17|29016.17|29023.24|29023.24|29016.17|29016.17|0
1643899740000|2022-02-03 14:49:00|29015.68|29015.68|29015.68|29015.68|29015.68|29015.68|29015.68|29015.68|0
1643899750000|2022-02-03 14:49:10|29022.75|29022.75|29022.75|29022.75|29026.29|29026.29|29022.75|29022.75|0
1643899770000|2022-02-03 14:49:30|29022.34|29022.34|29022.34|29022.34|29022.34|29022.34|29022.34|29022.34|0
1643899780000|2022-02-03 14:49:40|29018.81|29018.81|29014.07|29014.07|29022.34|29022.34|29014.07|29014.07|0
1643899790000|2022-02-03 14:49:50|29010.54|29010.54|29007.6|29007.6|29011.14|29011.14|29007.6|29007.6|0
1643899800000|2022-02-03 14:50:00|29004.07|29004.07|29004.07|29004.07|29004.07|29004.07|29004.07|29004.07|0
1643899810000|2022-02-03 14:50:10|29007.6|29007.6|29014.67|29014.67|29014.67|29014.67|29007.6|29007.6|0
1643899830000|2022-02-03 14:50:30|29011.14|29011.14|29011.14|29011.14|29011.14|29011.14|29011.14|29011.14|0
1643899840000|2022-02-03 14:50:40|29018.21|29018.21|29028.81|29028.81|29028.81|29028.81|29018.21|29018.21|0
1643899850000|2022-02-03 14:50:50|29032.35|29032.35|29039.42|29039.42|29039.42|29039.42|29032.35|29032.35|0
1643899860000|2022-02-03 14:51:00|29039.01|29039.01|29041.22|29041.22|29044.75|29044.75|29039.01|29039.01|0
1643899870000|2022-02-03 14:51:10|29051.82|29051.82|29053.24|29053.24|29053.24|29053.24|29051.82|29051.82|0
1643899880000|2022-02-03 14:51:20|29056.78|29056.78|29046.17|29046.17|29056.78|29056.78|29046.17|29046.17|0
1643899890000|2022-02-03 14:51:30|29042.64|29042.64|29042.04|29042.04|29042.64|29042.64|29038.5|29038.5|0
1643899900000|2022-02-03 14:51:40|29042.64|29042.64|29042.64|29042.64|29046.17|29046.17|29042.64|29042.64|0
1643899920000|2022-02-03 14:52:00|29046.17|29046.17|29046.17|29046.17|29046.17|29046.17|29046.17|29046.17|0
1643899930000|2022-02-03 14:52:10|29053.24|29053.24|29053.24|29053.24|29060.31|29060.31|29053.24|29053.24|0
1643899950000|2022-02-03 14:52:30|29060.92|29060.92|29081.62|29081.62|29081.62|29081.62|29060.92|29060.92|0
1643899960000|2022-02-03 14:52:40|29078.09|29078.09|29081.62|29081.62|29081.62|29081.62|29078.09|29078.09|0
1643899970000|2022-02-03 14:52:50|29085.16|29085.16|29085.16|29085.16|29085.16|29085.16|29085.16|29085.16|0
1643899980000|2022-02-03 14:53:00|29081.62|29081.62|29077.68|29077.68|29081.62|29081.62|29077.68|29077.68|0
1643899990000|2022-02-03 14:53:10|29074.14|29074.14|29070.61|29070.61|29074.14|29074.14|29070.61|29070.61|0
1643900000000|2022-02-03 14:53:20|29067.07|29067.07|29066.47|29066.47|29067.67|29067.67|29066.47|29066.47|0
1643900010000|2022-02-03 14:53:30|29070.01|29070.01|29070.61|29070.61|29070.61|29070.61|29070.01|29070.01|0
1643900020000|2022-02-03 14:53:40|29074.14|29074.14|29074.14|29074.14|29074.14|29074.14|29074.14|29074.14|0
1643900030000|2022-02-03 14:53:50|29070.61|29070.61|29063.54|29063.54|29070.61|29070.61|29063.54|29063.54|0
1643900060000|2022-02-03 14:54:20|29067.07|29067.07|29067.07|29067.07|29067.07|29067.07|29067.07|29067.07|0
1643900070000|2022-02-03 14:54:30|29063.54|29063.54|29061.13|29061.13|29063.54|29063.54|29060.53|29060.53|0
1643900090000|2022-02-03 14:54:50|29064.67|29064.67|29061.13|29061.13|29064.67|29064.67|29061.13|29061.13|0
1643900100000|2022-02-03 14:55:00|29057.6|29057.6|29057.6|29057.6|29057.6|29057.6|29057.6|29057.6|0
1643900120000|2022-02-03 14:55:20|29050.53|29050.53|29046.99|29046.99|29050.53|29050.53|29046.99|29046.99|0
1643900130000|2022-02-03 14:55:30|29050.53|29050.53|29046.99|29046.99|29050.53|29050.53|29046.99|29046.99|0
1643900140000|2022-02-03 14:55:40|29061.13|29061.13|29061.13|29061.13|29061.13|29061.13|29061.13|29061.13|0
1643900150000|2022-02-03 14:55:50|29071.74|29071.74|29072.34|29072.34|29072.34|29072.34|29071.74|29071.74|0
1643900160000|2022-02-03 14:56:00|29075.87|29075.87|29090.01|29090.01|29090.01|29090.01|29075.87|29075.87|0
1643900170000|2022-02-03 14:56:10|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|0
1643900180000|2022-02-03 14:56:20|29090.01|29090.01|29090.01|29090.01|29090.01|29090.01|29090.01|29090.01|0
1643900190000|2022-02-03 14:56:30|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|0
1643900200000|2022-02-03 14:56:40|29082.94|29082.94|29086.48|29086.48|29086.48|29086.48|29082.94|29082.94|0
1643900210000|2022-02-03 14:56:50|29093.55|29093.55|29094.03|29094.03|29094.03|29094.03|29093.55|29093.55|0
1643900230000|2022-02-03 14:57:10|29097.57|29097.57|29101.1|29101.1|29101.1|29101.1|29097.57|29097.57|0
1643900240000|2022-02-03 14:57:20|29104.64|29104.64|29112.91|29112.91|29112.91|29112.91|29104.64|29104.64|0
1643900250000|2022-02-03 14:57:30|29113.51|29113.51|29113.51|29113.51|29113.51|29113.51|29113.51|29113.51|0
1643900270000|2022-02-03 14:57:50|29109.98|29109.98|29109.98|29109.98|29109.98|29109.98|29109.98|29109.98|0
1643900290000|2022-02-03 14:58:10|29113.51|29113.51|29113.51|29113.51|29113.51|29113.51|29113.51|29113.51|0
1643900330000|2022-02-03 14:58:50|29109.98|29109.98|29113.51|29113.51|29113.51|29113.51|29106.44|29106.44|0
1643900340000|2022-02-03 14:59:00|29109.98|29109.98|29109.98|29109.98|29109.98|29109.98|29109.98|29109.98|0
1643900350000|2022-02-03 14:59:10|29106.44|29106.44|29107.26|29107.26|29107.26|29107.26|29106.44|29106.44|0
1643900370000|2022-02-03 14:59:30|29106.85|29106.85|29106.85|29106.85|29106.85|29106.85|29106.85|29106.85|0
1643900380000|2022-02-03 14:59:40|29099.78|29099.78|29103.32|29103.32|29103.32|29103.32|29099.78|29099.78|0
1643900390000|2022-02-03 14:59:50|29096.25|29096.25|29096.25|29096.25|29096.25|29096.25|29096.25|29096.25|0
1643900400000|2022-02-03 15:00:00|29096.85|29096.85|29113.92|29113.92|29113.92|29113.92|29096.25|29096.25|0
1643900420000|2022-02-03 15:00:20|29103.32|29103.32|29117.45|29117.45|29117.45|29117.45|29099.78|29099.78|0
1643900430000|2022-02-03 15:00:30|29117.86|29117.86|29117.45|29117.45|29117.86|29117.86|29117.45|29117.45|0
1643900440000|2022-02-03 15:00:40|29124.52|29124.52|29124.52|29124.52|29124.52|29124.52|29124.52|29124.52|0
1643900450000|2022-02-03 15:00:50|29124.93|29124.93|29124.93|29124.93|29124.93|29124.93|29124.93|29124.93|0
1643900460000|2022-02-03 15:01:00|29121.4|29121.4|29117.86|29117.86|29121.4|29121.4|29117.86|29117.86|0
1643900470000|2022-02-03 15:01:10|29114.33|29114.33|29113.92|29113.92|29114.33|29114.33|29113.92|29113.92|0
1643900480000|2022-02-03 15:01:20|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|0
1643900500000|2022-02-03 15:01:40|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|0
1643900510000|2022-02-03 15:01:50|29117.45|29117.45|29117.45|29117.45|29117.45|29117.45|29117.45|29117.45|0
1643900520000|2022-02-03 15:02:00|29113.92|29113.92|29120.99|29120.99|29128.06|29128.06|29113.92|29113.92|0
1643900530000|2022-02-03 15:02:10|29120.39|29120.39|29123.32|29123.32|29123.32|29123.32|29119.79|29119.79|0
1643900550000|2022-02-03 15:02:30|29126.86|29126.86|29133.93|29133.93|29133.93|29133.93|29126.86|29126.86|0
1643900560000|2022-02-03 15:02:40|29126.86|29126.86|29126.86|29126.86|29126.86|29126.86|29126.86|29126.86|0
1643900570000|2022-02-03 15:02:50|29119.79|29119.79|29112.72|29112.72|29119.79|29119.79|29112.72|29112.72|0
1643900580000|2022-02-03 15:03:00|29105.65|29105.65|29105.65|29105.65|29105.65|29105.65|29105.65|29105.65|0
1643900600000|2022-02-03 15:03:20|29109.18|29109.18|29110.38|29110.38|29110.38|29110.38|29109.18|29109.18|0
1643900610000|2022-02-03 15:03:30|29124.52|29124.52|29124.52|29124.52|29124.52|29124.52|29124.52|29124.52|0
1643900620000|2022-02-03 15:03:40|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|0
1643900640000|2022-02-03 15:04:00|29120.39|29120.39|29120.39|29120.39|29120.39|29120.39|29120.39|29120.39|0
1643900660000|2022-02-03 15:04:20|29130.99|29130.99|29134.94|29134.94|29134.94|29134.94|29130.99|29130.99|0
1643900670000|2022-02-03 15:04:30|29136.14|29136.14|29136.14|29136.14|29136.14|29136.14|29136.14|29136.14|0
1643900680000|2022-02-03 15:04:40|29135.54|29135.54|29135.54|29135.54|29135.54|29135.54|29135.54|29135.54|0
1643900690000|2022-02-03 15:04:50|29142.61|29142.61|29142.61|29142.61|29142.61|29142.61|29142.61|29142.61|0
1643900700000|2022-02-03 15:05:00|29143.81|29143.81|29143.81|29143.81|29143.81|29143.81|29143.81|29143.81|0
1643900710000|2022-02-03 15:05:10|29144.41|29144.41|29150.88|29150.88|29150.88|29150.88|29143.81|29143.81|0
1643900720000|2022-02-03 15:05:20|29147.35|29147.35|29150.88|29150.88|29150.88|29150.88|29143.81|29143.81|0
1643900740000|2022-02-03 15:05:40|29157.95|29157.95|29157.95|29157.95|29157.95|29157.95|29157.95|29157.95|0
1643900750000|2022-02-03 15:05:50|29158.43|29158.43|29174.6|29174.6|29174.6|29174.6|29158.43|29158.43|0
1643900760000|2022-02-03 15:06:00|29173.99|29173.99|29173.39|29173.39|29173.99|29173.99|29173.39|29173.39|0
1643900780000|2022-02-03 15:06:20|29166.32|29166.32|29166.32|29166.32|29166.32|29166.32|29166.32|29166.32|0
1643900820000|2022-02-03 15:07:00|29173.39|29173.39|29169.86|29169.86|29173.39|29173.39|29169.86|29169.86|0
1643900860000|2022-02-03 15:07:40|29173.39|29173.39|29173.39|29173.39|29173.39|29173.39|29173.39|29173.39|0
1643900870000|2022-02-03 15:07:50|29169.86|29169.86|29169.86|29169.86|29169.86|29169.86|29169.86|29169.86|0
1643900880000|2022-02-03 15:08:00|29173.39|29173.39|29169.86|29169.86|29173.39|29173.39|29169.86|29169.86|0
1643900890000|2022-02-03 15:08:10|29155.72|29155.72|29159.25|29159.25|29159.25|29159.25|29155.72|29155.72|0
1643900900000|2022-02-03 15:08:20|29162.79|29162.79|29169.86|29169.86|29180.46|29180.46|29162.79|29162.79|0
1643900910000|2022-02-03 15:08:30|29180.46|29180.46|29180.05|29180.05|29180.46|29180.46|29180.05|29180.05|0
1643900920000|2022-02-03 15:08:40|29176.52|29176.52|29190.66|29190.66|29190.66|29190.66|29176.52|29176.52|0
1643900930000|2022-02-03 15:08:50|29187.12|29187.12|29172.98|29172.98|29190.66|29190.66|29172.98|29172.98|0
1643900980000|2022-02-03 15:09:40|29182.07|29182.07|29182.07|29182.07|29182.07|29182.07|29182.07|29182.07|0
1643900990000|2022-02-03 15:09:50|29189.14|29189.14|29196.62|29196.62|29196.62|29196.62|29189.14|29189.14|0
1643901000000|2022-02-03 15:10:00|29197.23|29197.23|29201.36|29201.36|29207.83|29207.83|29197.23|29197.23|0
1643901020000|2022-02-03 15:10:20|29200.76|29200.76|29196.62|29196.62|29200.76|29200.76|29196.62|29196.62|0
1643901030000|2022-02-03 15:10:30|29186.02|29186.02|29186.02|29186.02|29186.02|29186.02|29186.02|29186.02|0
1643901040000|2022-02-03 15:10:40|29189.55|29189.55|29186.02|29186.02|29189.55|29189.55|29186.02|29186.02|0
1643901050000|2022-02-03 15:10:50|29182.48|29182.48|29182.48|29182.48|29182.48|29182.48|29182.48|29182.48|0
1643901060000|2022-02-03 15:11:00|29178.95|29178.95|29175.41|29175.41|29178.95|29178.95|29175.41|29175.41|0
1643901070000|2022-02-03 15:11:10|29182.48|29182.48|29182.48|29182.48|29182.48|29182.48|29182.48|29182.48|0
1643901100000|2022-02-03 15:11:40|29175.41|29175.41|29182.48|29182.48|29182.48|29182.48|29175.41|29175.41|0
1643901110000|2022-02-03 15:11:50|29178.95|29178.95|29178.95|29178.95|29178.95|29178.95|29178.95|29178.95|0
1643901120000|2022-02-03 15:12:00|29186.02|29186.02|29182.48|29182.48|29186.02|29186.02|29182.48|29182.48|0
1643901140000|2022-02-03 15:12:20|29186.02|29186.02|29186.02|29186.02|29186.02|29186.02|29186.02|29186.02|0
1643901150000|2022-02-03 15:12:30|29189.55|29189.55|29189.55|29189.55|29190.16|29190.16|29189.55|29189.55|0
1643901160000|2022-02-03 15:12:40|29182.48|29182.48|29186.02|29186.02|29186.02|29186.02|29182.48|29182.48|0
1643901180000|2022-02-03 15:13:00|29182.48|29182.48|29186.84|29186.84|29186.84|29186.84|29182.48|29182.48|0
1643901190000|2022-02-03 15:13:10|29193.91|29193.91|29193.91|29193.91|29193.91|29193.91|29193.91|29193.91|0
1643901200000|2022-02-03 15:13:20|29186.84|29186.84|29186.84|29186.84|29186.84|29186.84|29186.84|29186.84|0
1643901230000|2022-02-03 15:13:50|29193.91|29193.91|29202.78|29202.78|29202.78|29202.78|29193.91|29193.91|0
1643901240000|2022-02-03 15:14:00|29203.19|29203.19|29213.39|29213.39|29213.39|29213.39|29202.78|29202.78|0
1643901260000|2022-02-03 15:14:20|29213.8|29213.8|29210.26|29210.26|29213.8|29213.8|29206.73|29206.73|0
1643901270000|2022-02-03 15:14:30|29220.87|29220.87|29228.54|29228.54|29228.54|29228.54|29220.87|29220.87|0
1643901280000|2022-02-03 15:14:40|29229.14|29229.14|29236.93|29236.93|29236.93|29236.93|29229.14|29229.14|0
1643901290000|2022-02-03 15:14:50|29240.47|29240.47|29236.93|29236.93|29240.47|29240.47|29236.93|29236.93|0
1643901300000|2022-02-03 15:15:00|29244|29244|29251.67|29251.67|29251.67|29251.67|29244|29244|0
1643901310000|2022-02-03 15:15:10|29244.6|29244.6|29255.21|29255.21|29255.21|29255.21|29244.6|29244.6|0
1643901330000|2022-02-03 15:15:30|29255.81|29255.81|29256.22|29256.22|29256.22|29256.22|29255.81|29255.81|0
1643901340000|2022-02-03 15:15:40|29263.29|29263.29|29249.15|29249.15|29263.29|29263.29|29249.15|29249.15|0
1643901350000|2022-02-03 15:15:50|29249.75|29249.75|29253.29|29253.29|29253.29|29253.29|29249.75|29249.75|0
1643901360000|2022-02-03 15:16:00|29246.22|29246.22|29246.22|29246.22|29246.22|29246.22|29246.22|29246.22|0
1643901370000|2022-02-03 15:16:10|29238.54|29238.54|29234.53|29234.53|29238.54|29238.54|29234.53|29234.53|0
1643901380000|2022-02-03 15:16:20|29230.99|29230.99|29220.39|29220.39|29230.99|29230.99|29220.39|29220.39|0
1643901400000|2022-02-03 15:16:40|29216.85|29216.85|29204.83|29204.83|29216.85|29216.85|29197.76|29197.76|0
1643901410000|2022-02-03 15:16:50|29201.29|29201.29|29201.29|29201.29|29201.29|29201.29|29201.29|29201.29|0
1643901430000|2022-02-03 15:17:10|29208.36|29208.36|29204.83|29204.83|29211.9|29211.9|29204.83|29204.83|0
1643901450000|2022-02-03 15:17:30|29203.62|29203.62|29207.16|29207.16|29207.16|29207.16|29203.62|29203.62|0
1643901460000|2022-02-03 15:17:40|29210.69|29210.69|29221.3|29221.3|29221.3|29221.3|29210.69|29210.69|0
1643901470000|2022-02-03 15:17:50|29224.83|29224.83|29228.37|29228.37|29235.44|29235.44|29214.23|29214.23|0
1643901500000|2022-02-03 15:18:20|29220.7|29220.7|29227.77|29227.77|29231.3|29231.3|29220.7|29220.7|0
1643901510000|2022-02-03 15:18:30|29217.16|29217.16|29217.16|29217.16|29217.16|29217.16|29217.16|29217.16|0
1643901530000|2022-02-03 15:18:50|29220.7|29220.7|29224.23|29224.23|29224.23|29224.23|29220.7|29220.7|0
1643901550000|2022-02-03 15:19:10|29227.77|29227.77|29227.77|29227.77|29227.77|29227.77|29227.77|29227.77|0
1643901560000|2022-02-03 15:19:20|29224.23|29224.23|29224.23|29224.23|29224.23|29224.23|29224.23|29224.23|0
1643901600000|2022-02-03 15:20:00|29227.77|29227.77|29227.6|29227.6|29228.01|29228.01|29224.23|29224.23|0
1643901610000|2022-02-03 15:20:10|29231.13|29231.13|29234.67|29234.67|29234.67|29234.67|29231.13|29231.13|0
1643901620000|2022-02-03 15:20:20|29235.27|29235.27|29249.41|29249.41|29249.41|29249.41|29235.27|29235.27|0
1643901630000|2022-02-03 15:20:30|29245.88|29245.88|29245.88|29245.88|29245.88|29245.88|29245.88|29245.88|0
1643901640000|2022-02-03 15:20:40|29246.29|29246.29|29246.29|29246.29|29246.29|29246.29|29246.29|29246.29|0
1643901650000|2022-02-03 15:20:50|29246.89|29246.89|29247.49|29247.49|29247.49|29247.49|29246.89|29246.89|0
1643901670000|2022-02-03 15:21:10|29251.02|29251.02|29247.08|29247.08|29251.02|29251.02|29247.08|29247.08|0
1643901700000|2022-02-03 15:21:40|29245.27|29245.27|29245.27|29245.27|29245.27|29245.27|29245.27|29245.27|0
1643901710000|2022-02-03 15:21:50|29252.34|29252.34|29252.34|29252.34|29252.34|29252.34|29252.34|29252.34|0
1643901730000|2022-02-03 15:22:10|29248.81|29248.81|29248.81|29248.81|29248.81|29248.81|29245.27|29245.27|0
1643901750000|2022-02-03 15:22:30|29245.27|29245.27|29241.74|29241.74|29245.27|29245.27|29241.74|29241.74|0
1643901770000|2022-02-03 15:22:50|29238.2|29238.2|29238.2|29238.2|29238.2|29238.2|29238.2|29238.2|0
1643901780000|2022-02-03 15:23:00|29241.74|29241.74|29245.27|29245.27|29245.27|29245.27|29238.2|29238.2|0
1643901790000|2022-02-03 15:23:10|29245.88|29245.88|29245.88|29245.88|29245.88|29245.88|29245.88|29245.88|0
1643901830000|2022-02-03 15:23:50|29252.95|29252.95|29252.95|29252.95|29252.95|29252.95|29252.95|29252.95|0
1643901870000|2022-02-03 15:24:30|29249.41|29249.41|29238.2|29238.2|29249.41|29249.41|29238.2|29238.2|0
1643901880000|2022-02-03 15:24:40|29245.27|29245.27|29245.27|29245.27|29245.27|29245.27|29245.27|29245.27|0
1643901890000|2022-02-03 15:24:50|29241.74|29241.74|29241.74|29241.74|29241.74|29241.74|29241.74|29241.74|0
1643901900000|2022-02-03 15:25:00|29238.2|29238.2|29238.2|29238.2|29238.2|29238.2|29238.2|29238.2|0
1643901910000|2022-02-03 15:25:10|29241.74|29241.74|29241.74|29241.74|29241.74|29241.74|29241.74|29241.74|0
1643901930000|2022-02-03 15:25:30|29248.81|29248.81|29248.81|29248.81|29248.81|29248.81|29248.81|29248.81|0
1643901940000|2022-02-03 15:25:40|29245.27|29245.27|29245.27|29245.27|29245.27|29245.27|29245.27|29245.27|0
1643901960000|2022-02-03 15:26:00|29241.74|29241.74|29238.2|29238.2|29241.74|29241.74|29238.2|29238.2|0
1643901970000|2022-02-03 15:26:10|29234.67|29234.67|29234.67|29234.67|29234.67|29234.67|29234.67|29234.67|0
1643901990000|2022-02-03 15:26:30|29238.2|29238.2|29238.2|29238.2|29238.2|29238.2|29238.2|29238.2|0
1643902000000|2022-02-03 15:26:40|29245.27|29245.27|29245.88|29245.88|29245.88|29245.88|29245.27|29245.27|0
1643902010000|2022-02-03 15:26:50|29249.41|29249.41|29249.41|29249.41|29249.41|29249.41|29249.41|29249.41|0
1643902030000|2022-02-03 15:27:10|29256.48|29256.48|29256.48|29256.48|29256.48|29256.48|29256.48|29256.48|0
1643902050000|2022-02-03 15:27:30|29252.95|29252.95|29252.95|29252.95|29252.95|29252.95|29252.95|29252.95|0
1643902060000|2022-02-03 15:27:40|29260.01|29260.01|29263.55|29263.55|29263.55|29263.55|29260.01|29260.01|0
1643902070000|2022-02-03 15:27:50|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|0
1643902110000|2022-02-03 15:28:30|29274.15|29274.15|29274.15|29274.15|29274.15|29274.15|29274.15|29274.15|0
1643902130000|2022-02-03 15:28:50|29267.08|29267.08|29267.08|29267.08|29267.08|29267.08|29267.08|29267.08|0
1643902160000|2022-02-03 15:29:20|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|0
1643902180000|2022-02-03 15:29:40|29263.55|29263.55|29260.01|29260.01|29267.08|29267.08|29260.01|29260.01|0
1643902190000|2022-02-03 15:29:50|29267.08|29267.08|29267.08|29267.08|29267.08|29267.08|29267.08|29267.08|0
1643902200000|2022-02-03 15:30:00|29267.69|29267.69|29267.69|29267.69|29267.69|29267.69|29267.69|29267.69|0
1643902210000|2022-02-03 15:30:10|29271.22|29271.22|29271.22|29271.22|29271.22|29271.22|29271.22|29271.22|0
1643902220000|2022-02-03 15:30:20|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|0
1643902230000|2022-02-03 15:30:30|29271.03|29271.03|29274.56|29274.56|29274.56|29274.56|29271.03|29271.03|0
1643902240000|2022-02-03 15:30:40|29271.03|29271.03|29271.03|29271.03|29271.03|29271.03|29271.03|29271.03|0
1643902270000|2022-02-03 15:31:10|29267.49|29267.49|29267.49|29267.49|29267.49|29267.49|29267.49|29267.49|0
1643902280000|2022-02-03 15:31:20|29260.42|29260.42|29256.89|29256.89|29260.42|29260.42|29256.89|29256.89|0
1643902300000|2022-02-03 15:31:40|29249.82|29249.82|29249.82|29249.82|29249.82|29249.82|29249.82|29249.82|0
1643902310000|2022-02-03 15:31:50|29249.22|29249.22|29249.22|29249.22|29249.22|29249.22|29249.22|29249.22|0
1643902320000|2022-02-03 15:32:00|29249.82|29249.82|29242.75|29242.75|29249.82|29249.82|29242.75|29242.75|0
1643902340000|2022-02-03 15:32:20|29228.61|29228.61|29228.61|29228.61|29228.61|29228.61|29228.61|29228.61|0
1643902350000|2022-02-03 15:32:30|29218.01|29218.01|29221.54|29221.54|29221.54|29221.54|29218.01|29218.01|0
1643902360000|2022-02-03 15:32:40|29220.94|29220.94|29220.94|29220.94|29220.94|29220.94|29220.94|29220.94|0
1643902380000|2022-02-03 15:33:00|29221.54|29221.54|29228.61|29228.61|29228.61|29228.61|29221.54|29221.54|0
1643902390000|2022-02-03 15:33:10|29229.21|29229.21|29229.21|29229.21|29229.21|29229.21|29229.21|29229.21|0
1643902410000|2022-02-03 15:33:30|29229.62|29229.62|29229.62|29229.62|29229.62|29229.62|29229.62|29229.62|0
1643902430000|2022-02-03 15:33:50|29230.03|29230.03|29225.9|29225.9|29230.03|29230.03|29225.9|29225.9|0
1643902450000|2022-02-03 15:34:10|29225.49|29225.49|29229.43|29229.43|29229.43|29229.43|29225.49|29225.49|0
1643902460000|2022-02-03 15:34:20|29225.9|29225.9|29229.43|29229.43|29229.43|29229.43|29225.9|29225.9|0
1643902470000|2022-02-03 15:34:30|29225.9|29225.9|29225.9|29225.9|29225.9|29225.9|29225.9|29225.9|0
1643902490000|2022-02-03 15:34:50|29222.36|29222.36|29222.36|29222.36|29222.36|29222.36|29222.36|29222.36|0
1643902500000|2022-02-03 15:35:00|29218.83|29218.83|29204.69|29204.69|29218.83|29218.83|29204.69|29204.69|0
1643902510000|2022-02-03 15:35:10|29201.15|29201.15|29215.29|29215.29|29215.29|29215.29|29201.15|29201.15|0
1643902540000|2022-02-03 15:35:40|29208.22|29208.22|29211.76|29211.76|29211.76|29211.76|29208.22|29208.22|0
1643902550000|2022-02-03 15:35:50|29215.29|29215.29|29215.29|29215.29|29215.29|29215.29|29215.29|29215.29|0
1643902590000|2022-02-03 15:36:30|29211.76|29211.76|29215.89|29215.89|29215.89|29215.89|29211.76|29211.76|0
1643902620000|2022-02-03 15:37:00|29219.43|29219.43|29234.77|29234.77|29234.77|29234.77|29219.43|29219.43|0
1643902630000|2022-02-03 15:37:10|29238.3|29238.3|29238.3|29238.3|29238.3|29238.3|29238.3|29238.3|0
1643902640000|2022-02-03 15:37:20|29241.84|29241.84|29238.3|29238.3|29245.37|29245.37|29238.3|29238.3|0
1643902700000|2022-02-03 15:38:20|29231.23|29231.23|29231.23|29231.23|29231.23|29231.23|29231.23|29231.23|0
1643902710000|2022-02-03 15:38:30|29231.64|29231.64|29232.46|29232.46|29232.46|29232.46|29231.64|29231.64|0
1643902750000|2022-02-03 15:39:10|29239.53|29239.53|29236|29236|29239.53|29239.53|29236|29236|0
1643902770000|2022-02-03 15:39:30|29239.53|29239.53|29239.53|29239.53|29239.53|29239.53|29239.53|29239.53|0
1643902800000|2022-02-03 15:40:00|29236|29236|29236|29236|29236|29236|29236|29236|0
1643902820000|2022-02-03 15:40:20|29236.6|29236.6|29236|29236|29236.6|29236.6|29236|29236|0
1643902850000|2022-02-03 15:40:50|29232.46|29232.46|29232.46|29232.46|29232.46|29232.46|29232.46|29232.46|0
1643902860000|2022-02-03 15:41:00|29231.86|29231.86|29231.86|29231.86|29231.86|29231.86|29231.45|29231.45|0
1643902870000|2022-02-03 15:41:10|29235.4|29235.4|29231.86|29231.86|29235.4|29235.4|29231.86|29231.86|0
1643902880000|2022-02-03 15:41:20|29232.27|29232.27|29237.01|29237.01|29237.01|29237.01|29232.27|29232.27|0
1643902890000|2022-02-03 15:41:30|29236.41|29236.41|29237.23|29237.23|29237.23|29237.23|29236.41|29236.41|0
1643902900000|2022-02-03 15:41:40|29244.3|29244.3|29240.76|29240.76|29244.3|29244.3|29240.76|29240.76|0
1643902920000|2022-02-03 15:42:00|29240.35|29240.35|29240.35|29240.35|29240.35|29240.35|29240.35|29240.35|0
1643902960000|2022-02-03 15:42:40|29236.82|29236.82|29236.82|29236.82|29236.82|29236.82|29236.82|29236.82|0
1643902980000|2022-02-03 15:43:00|29233.28|29233.28|29229.75|29229.75|29233.28|29233.28|29229.34|29229.34|0
1643902990000|2022-02-03 15:43:10|29233.28|29233.28|29233.28|29233.28|29233.28|29233.28|29233.28|29233.28|0
1643903010000|2022-02-03 15:43:30|29226.21|29226.21|29226.21|29226.21|29226.21|29226.21|29226.21|29226.21|0
1643903040000|2022-02-03 15:44:00|29222.68|29222.68|29222.68|29222.68|29222.68|29222.68|29222.68|29222.68|0
1643903050000|2022-02-03 15:44:10|29226.21|29226.21|29222.68|29222.68|29226.21|29226.21|29222.68|29222.68|0
1643903060000|2022-02-03 15:44:20|29219.14|29219.14|29218.73|29218.73|29219.14|29219.14|29218.73|29218.73|0
1643903070000|2022-02-03 15:44:30|29219.14|29219.14|29219.14|29219.14|29219.14|29219.14|29219.14|29219.14|0
1643903080000|2022-02-03 15:44:40|29215.61|29215.61|29215.61|29215.61|29215.61|29215.61|29215.61|29215.61|0
1643903100000|2022-02-03 15:45:00|29219.14|29219.14|29219.14|29219.14|29219.14|29219.14|29219.14|29219.14|0
1643903120000|2022-02-03 15:45:20|29226.21|29226.21|29226.21|29226.21|29226.21|29226.21|29226.21|29226.21|0
1643903140000|2022-02-03 15:45:40|29212.07|29212.07|29212.07|29212.07|29212.07|29212.07|29212.07|29212.07|0
1643903200000|2022-02-03 15:46:40|29201.47|29201.47|29201.47|29201.47|29201.47|29201.47|29201.47|29201.47|0
1643903210000|2022-02-03 15:46:50|29208.54|29208.54|29208.54|29208.54|29208.78|29208.78|29208.54|29208.54|0
1643903230000|2022-02-03 15:47:10|29205|29205|29205|29205|29205|29205|29205|29205|0
1643903240000|2022-02-03 15:47:20|29201.47|29201.47|29197.93|29197.93|29201.47|29201.47|29197.93|29197.93|0
1643903280000|2022-02-03 15:48:00|29198.53|29198.53|29198.53|29198.53|29198.53|29198.53|29198.53|29198.53|0
1643903290000|2022-02-03 15:48:10|29205.6|29205.6|29195|29195|29205.6|29205.6|29195|29195|0
1643903300000|2022-02-03 15:48:20|29194.4|29194.4|29190.86|29190.86|29194.4|29194.4|29190.86|29190.86|0
1643903310000|2022-02-03 15:48:30|29187.33|29187.33|29183.79|29183.79|29187.33|29187.33|29183.79|29183.79|0
1643903320000|2022-02-03 15:48:40|29187.33|29187.33|29187.33|29187.33|29187.33|29187.33|29187.33|29187.33|0
1643903340000|2022-02-03 15:49:00|29183.79|29183.79|29183.79|29183.79|29183.79|29183.79|29183.79|29183.79|0
1643903350000|2022-02-03 15:49:10|29176.72|29176.72|29169.05|29169.05|29176.72|29176.72|29169.05|29169.05|0
1643903380000|2022-02-03 15:49:40|29165.52|29165.52|29165.52|29165.52|29165.52|29165.52|29165.52|29165.52|0
1643903390000|2022-02-03 15:49:50|29176.12|29176.12|29176.12|29176.12|29176.12|29176.12|29176.12|29176.12|0
1643903410000|2022-02-03 15:50:10|29183.19|29183.19|29179.66|29179.66|29183.19|29183.19|29179.66|29179.66|0
1643903420000|2022-02-03 15:50:20|29172.59|29172.59|29172.59|29172.59|29172.59|29172.59|29172.59|29172.59|0
1643903430000|2022-02-03 15:50:30|29176.12|29176.12|29183.19|29183.19|29183.19|29183.19|29176.12|29176.12|0
1643903440000|2022-02-03 15:50:40|29176.12|29176.12|29172.59|29172.59|29176.12|29176.12|29172.59|29172.59|0
1643903450000|2022-02-03 15:50:50|29169.05|29169.05|29169.05|29169.05|29169.05|29169.05|29169.05|29169.05|0
1643903470000|2022-02-03 15:51:10|29172.59|29172.59|29169.05|29169.05|29172.59|29172.59|29169.05|29169.05|0
1643903500000|2022-02-03 15:51:40|29165.52|29165.52|29164.55|29164.55|29165.52|29165.52|29164.55|29164.55|0
1643903520000|2022-02-03 15:52:00|29161.01|29161.01|29161.01|29161.01|29161.01|29161.01|29161.01|29161.01|0
1643903550000|2022-02-03 15:52:30|29161.74|29161.74|29161.74|29161.74|29161.74|29161.74|29161.74|29161.74|0
1643903560000|2022-02-03 15:52:40|29165.28|29165.28|29165.28|29165.28|29165.28|29165.28|29165.28|29165.28|0
1643903570000|2022-02-03 15:52:50|29161.74|29161.74|29161.74|29161.74|29161.74|29161.74|29161.74|29161.74|0
1643903590000|2022-02-03 15:53:10|29165.28|29165.28|29165.28|29165.28|29165.28|29165.28|29165.28|29165.28|0
1643903600000|2022-02-03 15:53:20|29158.21|29158.21|29158.21|29158.21|29158.21|29158.21|29154.67|29154.67|0
1643903610000|2022-02-03 15:53:30|29161.74|29161.74|29161.74|29161.74|29161.74|29161.74|29161.74|29161.74|0
1643903680000|2022-02-03 15:54:40|29154.67|29154.67|29161.74|29161.74|29161.74|29161.74|29154.67|29154.67|0
1643903710000|2022-02-03 15:55:10|29168.81|29168.81|29168.81|29168.81|29168.81|29168.81|29168.81|29168.81|0
1643903720000|2022-02-03 15:55:20|29175.88|29175.88|29175.88|29175.88|29175.88|29175.88|29175.88|29175.88|0
1643903740000|2022-02-03 15:55:40|29179.42|29179.42|29179.42|29179.42|29179.42|29179.42|29179.42|29179.42|0
1643903760000|2022-02-03 15:56:00|29182.95|29182.95|29182.54|29182.54|29182.95|29182.95|29182.54|29182.54|0
1643903770000|2022-02-03 15:56:10|29183.14|29183.14|29183.14|29183.14|29183.14|29183.14|29183.14|29183.14|0
1643903780000|2022-02-03 15:56:20|29182.54|29182.54|29186.08|29186.08|29186.08|29186.08|29175.47|29175.47|0
1643903790000|2022-02-03 15:56:30|29189.61|29189.61|29186.08|29186.08|29189.61|29189.61|29186.08|29186.08|0
1643903800000|2022-02-03 15:56:40|29189.61|29189.61|29182.54|29182.54|29189.61|29189.61|29182.54|29182.54|0
1643903810000|2022-02-03 15:56:50|29182.78|29182.78|29182.78|29182.78|29182.78|29182.78|29182.78|29182.78|0
1643903820000|2022-02-03 15:57:00|29183.38|29183.38|29183.38|29183.38|29183.38|29183.38|29183.38|29183.38|0
1643903830000|2022-02-03 15:57:10|29193.99|29193.99|29194.81|29194.81|29194.81|29194.81|29193.99|29193.99|0
1643903840000|2022-02-03 15:57:20|29194.4|29194.4|29190.86|29190.86|29194.4|29194.4|29190.86|29190.86|0
1643903880000|2022-02-03 15:58:00|29191.46|29191.46|29191.46|29191.46|29191.46|29191.46|29191.46|29191.46|0
1643903910000|2022-02-03 15:58:30|29187.93|29187.93|29187.93|29187.93|29187.93|29187.93|29187.93|29187.93|0
1643903930000|2022-02-03 15:58:50|29188.53|29188.53|29177.93|29177.93|29188.53|29188.53|29177.93|29177.93|0
1643903950000|2022-02-03 15:59:10|29181.46|29181.46|29181.46|29181.46|29181.46|29181.46|29181.46|29181.46|0
1643903960000|2022-02-03 15:59:20|29184.99|29184.99|29184.99|29184.99|29184.99|29184.99|29184.99|29184.99|0
1643903970000|2022-02-03 15:59:30|29177.93|29177.93|29177.93|29177.93|29177.93|29177.93|29177.93|29177.93|0
1643903990000|2022-02-03 15:59:50|29177.52|29177.52|29177.52|29177.52|29177.52|29177.52|29177.52|29177.52|0
1643904000000|2022-02-03 16:00:00|29173.98|29173.98|29181.05|29181.05|29181.05|29181.05|29173.98|29173.98|0
1643904010000|2022-02-03 16:00:10|29177.52|29177.52|29169.84|29169.84|29177.52|29177.52|29169.84|29169.84|0
1643904020000|2022-02-03 16:00:20|29169.24|29169.24|29155.1|29155.1|29169.24|29169.24|29155.1|29155.1|0
1643904030000|2022-02-03 16:00:30|29148.03|29148.03|29148.03|29148.03|29148.03|29148.03|29148.03|29148.03|0
1643904040000|2022-02-03 16:00:40|29155.1|29155.1|29155.1|29155.1|29155.1|29155.1|29155.1|29155.1|0
1643904050000|2022-02-03 16:00:50|29158.64|29158.64|29158.64|29158.64|29158.64|29158.64|29158.64|29158.64|0
1643904060000|2022-02-03 16:01:00|29158.23|29158.23|29158.23|29158.23|29158.23|29158.23|29154.69|29154.69|0
1643904080000|2022-02-03 16:01:20|29161.76|29161.76|29161.76|29161.76|29161.76|29161.76|29161.76|29161.76|0
1643904110000|2022-02-03 16:01:50|29165.3|29165.3|29165.3|29165.3|29165.3|29165.3|29165.3|29165.3|0
1643904130000|2022-02-03 16:02:10|29164.89|29164.89|29164.89|29164.89|29164.89|29164.89|29164.89|29164.89|0
1643904150000|2022-02-03 16:02:30|29165.49|29165.49|29165.49|29165.49|29165.49|29165.49|29165.49|29165.49|0
1643904160000|2022-02-03 16:02:40|29164.89|29164.89|29164.89|29164.89|29164.89|29164.89|29164.89|29164.89|0
1643904180000|2022-02-03 16:03:00|29161.35|29161.35|29161.35|29161.35|29164.89|29164.89|29161.35|29161.35|0
1643904190000|2022-02-03 16:03:10|29157.82|29157.82|29157.82|29157.82|29157.82|29157.82|29157.82|29157.82|0
1643904200000|2022-02-03 16:03:20|29161.35|29161.35|29161.35|29161.35|29161.35|29161.35|29161.35|29161.35|0
1643904230000|2022-02-03 16:03:50|29154.28|29154.28|29150.75|29150.75|29154.28|29154.28|29150.75|29150.75|0
1643904240000|2022-02-03 16:04:00|29143.68|29143.68|29140.14|29140.14|29147.21|29147.21|29140.14|29140.14|0
1643904250000|2022-02-03 16:04:10|29139.54|29139.54|29139.54|29139.54|29139.54|29139.54|29139.54|29139.54|0
1643904260000|2022-02-03 16:04:20|29146.61|29146.61|29146.61|29146.61|29146.61|29146.61|29146.61|29146.61|0
1643904270000|2022-02-03 16:04:30|29139.54|29139.54|29139.54|29139.54|29139.54|29139.54|29139.54|29139.54|0
1643904300000|2022-02-03 16:05:00|29136.01|29136.01|29136.01|29136.01|29136.01|29136.01|29136.01|29136.01|0
1643904310000|2022-02-03 16:05:10|29146.61|29146.61|29146.61|29146.61|29146.61|29146.61|29143.08|29143.08|0
1643904330000|2022-02-03 16:05:30|29150.15|29150.15|29146.61|29146.61|29153.68|29153.68|29146.61|29146.61|0
1643904340000|2022-02-03 16:05:40|29146.86|29146.86|29143.32|29143.32|29150.39|29150.39|29143.32|29143.32|0
1643904370000|2022-02-03 16:06:10|29143.92|29143.92|29136.85|29136.85|29143.92|29143.92|29136.85|29136.85|0
1643904390000|2022-02-03 16:06:30|29133.32|29133.32|29136.85|29136.85|29136.85|29136.85|29133.32|29133.32|0
1643904420000|2022-02-03 16:07:00|29133.32|29133.32|29137.45|29137.45|29137.45|29137.45|29133.32|29133.32|0
1643904450000|2022-02-03 16:07:30|29144.52|29144.52|29144.52|29144.52|29144.52|29144.52|29144.52|29144.52|0
1643904460000|2022-02-03 16:07:40|29145.12|29145.12|29145.72|29145.72|29145.72|29145.72|29145.12|29145.12|0
1643904470000|2022-02-03 16:07:50|29146.33|29146.33|29146.33|29146.33|29146.33|29146.33|29146.33|29146.33|0
1643904480000|2022-02-03 16:08:00|29145.72|29145.72|29145.72|29145.72|29145.72|29145.72|29145.72|29145.72|0
1643904500000|2022-02-03 16:08:20|29146.13|29146.13|29146.13|29146.13|29146.13|29146.13|29146.13|29146.13|0
1643904510000|2022-02-03 16:08:30|29147.34|29147.34|29164.41|29164.41|29164.41|29164.41|29146.74|29146.74|0
1643904540000|2022-02-03 16:09:00|29167.94|29167.94|29167.94|29167.94|29167.94|29167.94|29167.94|29167.94|0
1643904550000|2022-02-03 16:09:10|29171.48|29171.48|29171.48|29171.48|29171.48|29171.48|29171.48|29171.48|0
1643904560000|2022-02-03 16:09:20|29175.01|29175.01|29171.48|29171.48|29175.01|29175.01|29171.48|29171.48|0
1643904570000|2022-02-03 16:09:30|29172.08|29172.08|29171.6|29171.6|29172.08|29172.08|29171.6|29171.6|0
1643904590000|2022-02-03 16:09:50|29175.13|29175.13|29175.13|29175.13|29175.13|29175.13|29175.13|29175.13|0
1643904600000|2022-02-03 16:10:00|29167.46|29167.46|29167.46|29167.46|29167.46|29167.46|29167.46|29167.46|0
1643904630000|2022-02-03 16:10:30|29160.39|29160.39|29160.39|29160.39|29160.39|29160.39|29160.39|29160.39|0
1643904650000|2022-02-03 16:10:50|29171|29171|29171|29171|29171|29171|29171|29171|0
1643904670000|2022-02-03 16:11:10|29171.41|29171.41|29171.41|29171.41|29171.41|29171.41|29167.87|29167.87|0
1643904680000|2022-02-03 16:11:20|29164.34|29164.34|29164.34|29164.34|29164.34|29164.34|29164.34|29164.34|0
1643904700000|2022-02-03 16:11:40|29167.87|29167.87|29167.87|29167.87|29167.87|29167.87|29167.87|29167.87|0
1643904770000|2022-02-03 16:12:50|29164.34|29164.34|29170.92|29170.92|29170.92|29170.92|29163.85|29163.85|0
1643904790000|2022-02-03 16:13:10|29163.85|29163.85|29163.85|29163.85|29163.85|29163.85|29163.85|29163.85|0
1643904810000|2022-02-03 16:13:30|29163.25|29163.25|29163.25|29163.25|29163.25|29163.25|29163.25|29163.25|0
1643904820000|2022-02-03 16:13:40|29163.66|29163.66|29163.66|29163.66|29163.66|29163.66|29163.66|29163.66|0
1643904830000|2022-02-03 16:13:50|29163.9|29163.9|29163.66|29163.66|29163.9|29163.9|29163.66|29163.66|0
1643904840000|2022-02-03 16:14:00|29167.2|29167.2|29166.95|29166.95|29167.2|29167.2|29166.95|29166.95|0
1643904850000|2022-02-03 16:14:10|29170.49|29170.49|29170.49|29170.49|29170.49|29170.49|29170.49|29170.49|0
1643904890000|2022-02-03 16:14:50|29174.02|29174.02|29174.02|29174.02|29174.51|29174.51|29174.02|29174.02|0
1643904920000|2022-02-03 16:15:20|29181.09|29181.09|29174.02|29174.02|29181.09|29181.09|29174.02|29174.02|0
1643904930000|2022-02-03 16:15:30|29170.49|29170.49|29170.49|29170.49|29170.49|29170.49|29166.95|29166.95|0
1643904960000|2022-02-03 16:16:00|29174.02|29174.02|29174.02|29174.02|29174.02|29174.02|29174.02|29174.02|0
1643904980000|2022-02-03 16:16:20|29177.56|29177.56|29177.56|29177.56|29177.56|29177.56|29177.56|29177.56|0
1643905020000|2022-02-03 16:17:00|29174.02|29174.02|29181.09|29181.09|29181.09|29181.09|29174.02|29174.02|0
1643905080000|2022-02-03 16:18:00|29184.63|29184.63|29184.63|29184.63|29184.63|29184.63|29184.63|29184.63|0
1643905100000|2022-02-03 16:18:20|29181.09|29181.09|29181.09|29181.09|29181.09|29181.09|29181.09|29181.09|0
1643905110000|2022-02-03 16:18:30|29181.69|29181.69|29184.74|29184.74|29185.23|29185.23|29181.69|29181.69|0
1643905140000|2022-02-03 16:19:00|29177.67|29177.67|29174.14|29174.14|29177.67|29177.67|29174.14|29174.14|0
1643905160000|2022-02-03 16:19:20|29174.62|29174.62|29174.87|29174.87|29174.87|29174.87|29174.62|29174.62|0
1643905170000|2022-02-03 16:19:30|29175.11|29175.11|29184.99|29184.99|29185.71|29185.71|29175.11|29175.11|0
1643905180000|2022-02-03 16:19:40|29188.52|29188.52|29188.76|29188.76|29188.76|29188.76|29188.52|29188.52|0
1643905190000|2022-02-03 16:19:50|29188.52|29188.52|29188.52|29188.52|29188.52|29188.52|29188.52|29188.52|0
1643905200000|2022-02-03 16:20:00|29188.76|29188.76|29190.14|29190.14|29190.14|29190.14|29188.76|29188.76|0
1643905210000|2022-02-03 16:20:10|29183.07|29183.07|29179.54|29179.54|29183.07|29183.07|29179.54|29179.54|0
1643905220000|2022-02-03 16:20:20|29172.47|29172.47|29172.47|29172.47|29172.47|29172.47|29172.47|29172.47|0
1643905230000|2022-02-03 16:20:30|29168.93|29168.93|29168.93|29168.93|29168.93|29168.93|29168.93|29168.93|0
1643905240000|2022-02-03 16:20:40|29158.33|29158.33|29168.93|29168.93|29168.93|29168.93|29158.33|29158.33|0
1643905260000|2022-02-03 16:21:00|29167.73|29167.73|29156.72|29156.72|29167.73|29167.73|29156.72|29156.72|0
1643905280000|2022-02-03 16:21:20|29156.23|29156.23|29156.23|29156.23|29156.23|29156.23|29156.23|29156.23|0
1643905290000|2022-02-03 16:21:30|29155.99|29155.99|29155.99|29155.99|29155.99|29155.99|29155.99|29155.99|0
1643905310000|2022-02-03 16:21:50|29159.52|29159.52|29159.52|29159.52|29159.52|29159.52|29159.52|29159.52|0
1643905320000|2022-02-03 16:22:00|29163.06|29163.06|29163.06|29163.06|29163.06|29163.06|29163.06|29163.06|0
1643905330000|2022-02-03 16:22:10|29166.59|29166.59|29159.52|29159.52|29166.59|29166.59|29159.52|29159.52|0
1643905350000|2022-02-03 16:22:30|29155.99|29155.99|29155.99|29155.99|29155.99|29155.99|29155.99|29155.99|0
1643905360000|2022-02-03 16:22:40|29152.45|29152.45|29152.45|29152.45|29152.45|29152.45|29152.45|29152.45|0
1643905370000|2022-02-03 16:22:50|29145.38|29145.38|29145.38|29145.38|29145.38|29145.38|29145.38|29145.38|0
1643905390000|2022-02-03 16:23:10|29144.78|29144.78|29144.78|29144.78|29144.78|29144.78|29144.78|29144.78|0
1643905410000|2022-02-03 16:23:30|29155.39|29155.39|29155.39|29155.39|29155.39|29155.39|29155.39|29155.39|0
1643905420000|2022-02-03 16:23:40|29158.92|29158.92|29158.92|29158.92|29158.92|29158.92|29158.92|29158.92|0
1643905440000|2022-02-03 16:24:00|29162.46|29162.46|29155.39|29155.39|29162.46|29162.46|29155.39|29155.39|0
1643905480000|2022-02-03 16:24:40|29151.85|29151.85|29155.39|29155.39|29155.39|29155.39|29151.85|29151.85|0
1643905490000|2022-02-03 16:24:50|29151.85|29151.85|29151.85|29151.85|29151.85|29151.85|29151.85|29151.85|0
1643905510000|2022-02-03 16:25:10|29155.39|29155.39|29155.39|29155.39|29155.39|29155.39|29155.39|29155.39|0
1643905530000|2022-02-03 16:25:30|29151.85|29151.85|29155.63|29155.63|29155.63|29155.63|29151.85|29151.85|0
1643905540000|2022-02-03 16:25:40|29155.22|29155.22|29155.22|29155.22|29155.22|29155.22|29155.22|29155.22|0
1643905550000|2022-02-03 16:25:50|29158.76|29158.76|29158.76|29158.76|29158.76|29158.76|29158.76|29158.76|0
1643905560000|2022-02-03 16:26:00|29151.69|29151.69|29151.69|29151.69|29151.69|29151.69|29151.69|29151.69|0
1643905570000|2022-02-03 16:26:10|29152.89|29152.89|29152.29|29152.29|29152.89|29152.89|29152.29|29152.29|0
1643905580000|2022-02-03 16:26:20|29159.36|29159.36|29159.36|29159.36|29159.36|29159.36|29152.29|29152.29|0
1643905600000|2022-02-03 16:26:40|29148.75|29148.75|29149.35|29149.35|29149.35|29149.35|29148.75|29148.75|0
1643905610000|2022-02-03 16:26:50|29156.42|29156.42|29156.42|29156.42|29156.42|29156.42|29156.42|29156.42|0
1643905620000|2022-02-03 16:27:00|29152.89|29152.89|29152.89|29152.89|29152.89|29152.89|29152.89|29152.89|0
1643905630000|2022-02-03 16:27:10|29152.29|29152.29|29152.29|29152.29|29152.29|29152.29|29152.29|29152.29|0
1643905640000|2022-02-03 16:27:20|29155.82|29155.82|29159.36|29159.36|29159.36|29159.36|29155.82|29155.82|0
1643905650000|2022-02-03 16:27:30|29159.96|29159.96|29159.96|29159.96|29159.96|29159.96|29159.96|29159.96|0
1643905670000|2022-02-03 16:27:50|29160.56|29160.56|29160.56|29160.56|29167.63|29167.63|29160.56|29160.56|0
1643905680000|2022-02-03 16:28:00|29157.02|29157.02|29149.35|29149.35|29157.02|29157.02|29149.35|29149.35|0
1643905700000|2022-02-03 16:28:20|29148.75|29148.75|29148.94|29148.94|29148.94|29148.94|29148.34|29148.34|0
1643905710000|2022-02-03 16:28:30|29145.41|29145.41|29137.14|29137.14|29145.41|29145.41|29137.14|29137.14|0
1643905720000|2022-02-03 16:28:40|29144.21|29144.21|29140.67|29140.67|29144.21|29144.21|29140.67|29140.67|0
1643905730000|2022-02-03 16:28:50|29144.21|29144.21|29130.07|29130.07|29144.21|29144.21|29130.07|29130.07|0
1643905740000|2022-02-03 16:29:00|29137.14|29137.14|29125.47|29125.47|29137.14|29137.14|29114.87|29114.87|0
1643905750000|2022-02-03 16:29:10|29125.06|29125.06|29107.8|29107.8|29125.06|29125.06|29107.8|29107.8|0
1643905760000|2022-02-03 16:29:20|29104.26|29104.26|29092.45|29092.45|29104.26|29104.26|29092.45|29092.45|0
1643905770000|2022-02-03 16:29:30|29088.92|29088.92|29094.98|29094.98|29106.78|29106.78|29088.92|29088.92|0
1643905780000|2022-02-03 16:29:40|29087.91|29087.91|29098.27|29098.27|29098.27|29098.27|29087.91|29087.91|0
1643905790000|2022-02-03 16:29:50|29099.09|29099.09|29078.45|29078.45|29099.47|29099.47|29078.45|29078.45|0
1643962500000|2022-02-04 08:15:00|29382.67|29382.67|29382.42|29382.42|29382.67|29382.67|29382.42|29382.42|0
1643962510000|2022-02-04 08:15:10|29385.96|29385.96|29393.03|29393.03|29393.03|29393.03|29382.42|29382.42|0
1643962520000|2022-02-04 08:15:20|29389.49|29389.49|29382.42|29382.42|29389.49|29389.49|29382.42|29382.42|0
1643962530000|2022-02-04 08:15:30|29375.35|29375.35|29375.35|29375.35|29375.35|29375.35|29368.28|29368.28|0
1643962540000|2022-02-04 08:15:40|29378.89|29378.89|29378.89|29378.89|29385.96|29385.96|29378.89|29378.89|0
1643962570000|2022-02-04 08:16:10|29385.96|29385.96|29382.42|29382.42|29385.96|29385.96|29382.42|29382.42|0
1643962590000|2022-02-04 08:16:30|29382.67|29382.67|29382.67|29382.67|29382.67|29382.67|29382.67|29382.67|0
1643962600000|2022-02-04 08:16:40|29389.73|29389.73|29382.67|29382.67|29389.73|29389.73|29382.67|29382.67|0
1643962610000|2022-02-04 08:16:50|29384.47|29384.47|29384.47|29384.47|29384.47|29384.47|29384.47|29384.47|0
1643962630000|2022-02-04 08:17:10|29391.54|29391.54|29391.54|29391.54|29395.07|29395.07|29391.54|29391.54|0
1643962640000|2022-02-04 08:17:20|29391.13|29391.13|29391.13|29391.13|29391.13|29391.13|29391.13|29391.13|0
1643962660000|2022-02-04 08:17:40|29398.2|29398.2|29391.13|29391.13|29398.2|29398.2|29391.13|29391.13|0
1643962670000|2022-02-04 08:17:50|29401.73|29401.73|29400.91|29400.91|29401.73|29401.73|29400.91|29400.91|0
1643962680000|2022-02-04 08:18:00|29402.14|29402.14|29398.61|29398.61|29402.14|29402.14|29398.61|29398.61|0
1643962700000|2022-02-04 08:18:20|29409.21|29409.21|29409.21|29409.21|29409.21|29409.21|29409.21|29409.21|0
1643962710000|2022-02-04 08:18:30|29409.81|29409.81|29409.81|29409.81|29409.81|29409.81|29409.81|29409.81|0
1643962720000|2022-02-04 08:18:40|29413.35|29413.35|29413.35|29413.35|29413.35|29413.35|29413.35|29413.35|0
1643962730000|2022-02-04 08:18:50|29413.11|29413.11|29413.11|29413.11|29413.11|29413.11|29413.11|29413.11|0
1643962750000|2022-02-04 08:19:10|29409.57|29409.57|29402.5|29402.5|29409.57|29409.57|29402.5|29402.5|0
1643962760000|2022-02-04 08:19:20|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|29398.97|0
1643962770000|2022-02-04 08:19:30|29395.43|29395.43|29399.38|29399.38|29399.38|29399.38|29395.43|29395.43|0
1643962780000|2022-02-04 08:19:40|29395.84|29395.84|29399.38|29399.38|29399.38|29399.38|29395.84|29395.84|0
1643962790000|2022-02-04 08:19:50|29402.91|29402.91|29402.91|29402.91|29402.91|29402.91|29399.38|29399.38|0
1643962800000|2022-02-04 08:20:00|29409.98|29409.98|29409.98|29409.98|29409.98|29409.98|29409.98|29409.98|0
1643962810000|2022-02-04 08:20:10|29402.91|29402.91|29402.91|29402.91|29406.45|29406.45|29399.38|29399.38|0
1643962820000|2022-02-04 08:20:20|29399.38|29399.38|29409.98|29409.98|29409.98|29409.98|29395.84|29395.84|0
1643962830000|2022-02-04 08:20:30|29410.39|29410.39|29400.39|29400.39|29410.39|29410.39|29400.39|29400.39|0
1643962840000|2022-02-04 08:20:40|29410.99|29410.99|29410.99|29410.99|29410.99|29410.99|29410.99|29410.99|0
1643962850000|2022-02-04 08:20:50|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|29407.46|0
1643962860000|2022-02-04 08:21:00|29414.53|29414.53|29410.58|29410.58|29414.53|29414.53|29410.58|29410.58|0
1643962870000|2022-02-04 08:21:10|29407.05|29407.05|29417.65|29417.65|29417.65|29417.65|29407.05|29407.05|0
1643962880000|2022-02-04 08:21:20|29421.19|29421.19|29421.19|29421.19|29421.19|29421.19|29421.19|29421.19|0
1643962900000|2022-02-04 08:21:40|29417.65|29417.65|29407.05|29407.05|29417.65|29417.65|29407.05|29407.05|0
1643962940000|2022-02-04 08:22:20|29414.12|29414.12|29414.12|29414.12|29414.12|29414.12|29414.12|29414.12|0
1643962950000|2022-02-04 08:22:30|29417.65|29417.65|29417.65|29417.65|29417.65|29417.65|29417.65|29417.65|0
1643962960000|2022-02-04 08:22:40|29414.12|29414.12|29414.12|29414.12|29414.12|29414.12|29414.12|29414.12|0
1643962970000|2022-02-04 08:22:50|29399.98|29399.98|29399.98|29399.98|29399.98|29399.98|29396.44|29396.44|0
1643962990000|2022-02-04 08:23:10|29399.73|29399.73|29399.73|29399.73|29399.73|29399.73|29399.73|29399.73|0
1643963010000|2022-02-04 08:23:30|29396.2|29396.2|29396.2|29396.2|29396.2|29396.2|29396.2|29396.2|0
1643963020000|2022-02-04 08:23:40|29395.6|29395.6|29393.8|29393.8|29395.6|29395.6|29393.8|29393.8|0
1643963030000|2022-02-04 08:23:50|29397.33|29397.33|29386.13|29386.13|29397.33|29397.33|29386.13|29386.13|0
1643963040000|2022-02-04 08:24:00|29385.52|29385.52|29406.73|29406.73|29406.73|29406.73|29385.52|29385.52|0
1643963050000|2022-02-04 08:24:10|29417.34|29417.34|29431.48|29431.48|29431.48|29431.48|29417.34|29417.34|0
1643963060000|2022-02-04 08:24:20|29435.01|29435.01|29442.08|29442.08|29442.08|29442.08|29435.01|29435.01|0
1643963070000|2022-02-04 08:24:30|29438.55|29438.55|29427.94|29427.94|29438.55|29438.55|29427.94|29427.94|0
1643963080000|2022-02-04 08:24:40|29417.34|29417.34|29417.34|29417.34|29417.34|29417.34|29417.34|29417.34|0
1643963090000|2022-02-04 08:24:50|29424.41|29424.41|29427.94|29427.94|29431.48|29431.48|29424.41|29424.41|0
1643963100000|2022-02-04 08:25:00|29427.7|29427.7|29426.49|29426.49|29427.7|29427.7|29426.49|29426.49|0
1643963110000|2022-02-04 08:25:10|29422.96|29422.96|29399.13|29399.13|29422.96|29422.96|29399.13|29399.13|0
1643963120000|2022-02-04 08:25:20|29384.99|29384.99|29374.38|29374.38|29384.99|29384.99|29374.38|29374.38|0
1643963130000|2022-02-04 08:25:30|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|0
1643963140000|2022-02-04 08:25:40|29373.78|29373.78|29373.78|29373.78|29373.78|29373.78|29373.78|29373.78|0
1643963150000|2022-02-04 08:25:50|29363.18|29363.18|29355.7|29355.7|29363.18|29363.18|29355.7|29355.7|0
1643963160000|2022-02-04 08:26:00|29359.23|29359.23|29360.05|29360.05|29360.05|29360.05|29359.23|29359.23|0
1643963180000|2022-02-04 08:26:20|29361.02|29361.02|29350.41|29350.41|29361.02|29361.02|29346.88|29346.88|0
1643963190000|2022-02-04 08:26:30|29357.48|29357.48|29357.48|29357.48|29357.48|29357.48|29357.48|29357.48|0
1643963210000|2022-02-04 08:26:50|29368.09|29368.09|29364.55|29364.55|29368.09|29368.09|29364.55|29364.55|0
1643963230000|2022-02-04 08:27:10|29350.41|29350.41|29343.34|29343.34|29350.41|29350.41|29343.34|29343.34|0
1643963240000|2022-02-04 08:27:20|29350.41|29350.41|29350.41|29350.41|29350.41|29350.41|29350.41|29350.41|0
1643963260000|2022-02-04 08:27:40|29343.34|29343.34|29342.93|29342.93|29343.34|29343.34|29342.93|29342.93|0
1643963280000|2022-02-04 08:28:00|29350|29350|29350|29350|29350|29350|29350|29350|0
1643963300000|2022-02-04 08:28:20|29335.86|29335.86|29335.86|29335.86|29335.86|29335.86|29335.86|29335.86|0
1643963310000|2022-02-04 08:28:30|29328.79|29328.79|29328.79|29328.79|29328.79|29328.79|29328.79|29328.79|0
1643963320000|2022-02-04 08:28:40|29326.99|29326.99|29326.99|29326.99|29326.99|29326.99|29326.99|29326.99|0
1643963330000|2022-02-04 08:28:50|29319.92|29319.92|29319.92|29319.92|29319.92|29319.92|29319.92|29319.92|0
1643963350000|2022-02-04 08:29:10|29320.33|29320.33|29320.33|29320.33|29320.33|29320.33|29320.33|29320.33|0
1643963360000|2022-02-04 08:29:20|29304.99|29304.99|29304.99|29304.99|29304.99|29304.99|29304.99|29304.99|0
1643963370000|2022-02-04 08:29:30|29304.58|29304.58|29304.58|29304.58|29304.58|29304.58|29304.58|29304.58|0
1643963380000|2022-02-04 08:29:40|29301.05|29301.05|29301.05|29301.05|29301.05|29301.05|29301.05|29301.05|0
1643963400000|2022-02-04 08:30:00|29293.98|29293.98|29294.58|29294.58|29297.51|29297.51|29293.98|29293.98|0
1643963410000|2022-02-04 08:30:10|29294.09|29294.09|29294.09|29294.09|29294.09|29294.09|29294.09|29294.09|0
1643963430000|2022-02-04 08:30:30|29297.63|29297.63|29297.63|29297.63|29297.63|29297.63|29297.63|29297.63|0
1643963440000|2022-02-04 08:30:40|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|0
1643963450000|2022-02-04 08:30:50|29290.56|29290.56|29289.96|29289.96|29290.56|29290.56|29289.96|29289.96|0
1643963510000|2022-02-04 08:31:50|29286.42|29286.42|29286.42|29286.42|29286.42|29286.42|29286.42|29286.42|0
1643963530000|2022-02-04 08:32:10|29287.02|29287.02|29283.49|29283.49|29287.02|29287.02|29283.49|29283.49|0
1643963540000|2022-02-04 08:32:20|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|0
1643963560000|2022-02-04 08:32:40|29297.63|29297.63|29297.63|29297.63|29297.63|29297.63|29297.63|29297.63|0
1643963570000|2022-02-04 08:32:50|29308.23|29308.23|29309.84|29309.84|29309.84|29309.84|29308.23|29308.23|0
1643963580000|2022-02-04 08:33:00|29306.31|29306.31|29299.24|29299.24|29306.31|29306.31|29299.24|29299.24|0
1643963610000|2022-02-04 08:33:30|29285.1|29285.1|29285.1|29285.1|29285.1|29285.1|29285.1|29285.1|0
1643963620000|2022-02-04 08:33:40|29292.17|29292.17|29292.17|29292.17|29299.24|29299.24|29292.17|29292.17|0
1643963630000|2022-02-04 08:33:50|29281.56|29281.56|29288.63|29288.63|29295.7|29295.7|29281.56|29281.56|0
1643963640000|2022-02-04 08:34:00|29278.03|29278.03|29278.03|29278.03|29278.03|29278.03|29278.03|29278.03|0
1643963660000|2022-02-04 08:34:20|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|0
1643963670000|2022-02-04 08:34:30|29273.89|29273.89|29273.89|29273.89|29273.89|29273.89|29273.89|29273.89|0
1643963680000|2022-02-04 08:34:40|29273.48|29273.48|29248.74|29248.74|29273.48|29273.48|29248.74|29248.74|0
1643963690000|2022-02-04 08:34:50|29245.2|29245.2|29238.14|29238.14|29245.2|29245.2|29238.14|29238.14|0
1643963720000|2022-02-04 08:35:20|29220.46|29220.46|29220.46|29220.46|29220.46|29220.46|29220.46|29220.46|0
1643963730000|2022-02-04 08:35:30|29219.86|29219.86|29219.86|29219.86|29219.86|29219.86|29219.86|29219.86|0
1643963740000|2022-02-04 08:35:40|29218.66|29218.66|29218.66|29218.66|29218.66|29218.66|29218.66|29218.66|0
1643963750000|2022-02-04 08:35:50|29207.64|29207.64|29207.04|29207.04|29207.64|29207.64|29207.04|29207.04|0
1643963770000|2022-02-04 08:36:10|29196.44|29196.44|29196.44|29196.44|29196.44|29196.44|29196.44|29196.44|0
1643963780000|2022-02-04 08:36:20|29168.16|29168.16|29168.16|29168.16|29168.16|29168.16|29168.16|29168.16|0
1643963790000|2022-02-04 08:36:30|29164.62|29164.62|29164.62|29164.62|29164.62|29164.62|29164.62|29164.62|0
1643963820000|2022-02-04 08:37:00|29178.76|29178.76|29192.9|29192.9|29192.9|29192.9|29178.76|29178.76|0
1643963840000|2022-02-04 08:37:20|29193.5|29193.5|29193.5|29193.5|29193.5|29193.5|29193.5|29193.5|0
1643963850000|2022-02-04 08:37:30|29204.11|29204.11|29204.11|29204.11|29204.11|29204.11|29204.11|29204.11|0
1643963860000|2022-02-04 08:37:40|29211.18|29211.18|29211.18|29211.18|29211.18|29211.18|29211.18|29211.18|0
1643963880000|2022-02-04 08:38:00|29204.11|29204.11|29204.11|29204.11|29204.11|29204.11|29204.11|29204.11|0
1643963950000|2022-02-04 08:39:10|29202.31|29202.31|29195.24|29195.24|29202.31|29202.31|29195.24|29195.24|0
1643963970000|2022-02-04 08:39:30|29188.17|29188.17|29188.17|29188.17|29188.17|29188.17|29188.17|29188.17|0
1643964030000|2022-02-04 08:40:30|29184.63|29184.63|29165.03|29165.03|29184.63|29184.63|29165.03|29165.03|0
1643964050000|2022-02-04 08:40:50|29163.23|29163.23|29163.23|29163.23|29163.23|29163.23|29163.23|29163.23|0
1643964060000|2022-02-04 08:41:00|29152.62|29152.62|29159.69|29159.69|29159.69|29159.69|29152.62|29152.62|0
1643964070000|2022-02-04 08:41:10|29156.16|29156.16|29156.16|29156.16|29156.16|29156.16|29156.16|29156.16|0
1643964080000|2022-02-04 08:41:20|29152.62|29152.62|29151.2|29151.2|29152.62|29152.62|29151.2|29151.2|0
1643964120000|2022-02-04 08:42:00|29150.96|29150.96|29136.82|29136.82|29150.96|29150.96|29136.82|29136.82|0
1643964130000|2022-02-04 08:42:10|29140.36|29140.36|29140.36|29140.36|29140.36|29140.36|29140.36|29140.36|0
1643964140000|2022-02-04 08:42:20|29141.08|29141.08|29134.01|29134.01|29141.08|29141.08|29134.01|29134.01|0
1643964150000|2022-02-04 08:42:30|29144.62|29144.62|29144.62|29144.62|29144.62|29144.62|29144.62|29144.62|0
1643964170000|2022-02-04 08:42:50|29130.48|29130.48|29130.48|29130.48|29130.48|29130.48|29130.48|29130.48|0
1643964190000|2022-02-04 08:43:10|29129.25|29129.25|29146.92|29146.92|29146.92|29146.92|29129.25|29129.25|0
1643964220000|2022-02-04 08:43:40|29153.99|29153.99|29153.99|29153.99|29153.99|29153.99|29153.99|29153.99|0
1643964230000|2022-02-04 08:43:50|29164.6|29164.6|29167.25|29167.25|29167.25|29167.25|29164.6|29164.6|0
1643964240000|2022-02-04 08:44:00|29170.78|29170.78|29174.32|29174.32|29174.32|29174.32|29170.78|29170.78|0
1643964250000|2022-02-04 08:44:10|29167.25|29167.25|29156.64|29156.64|29167.25|29167.25|29156.64|29156.64|0
1643964260000|2022-02-04 08:44:20|29153.11|29153.11|29160.18|29160.18|29160.18|29160.18|29153.11|29153.11|0
1643964270000|2022-02-04 08:44:30|29174.32|29174.32|29174.32|29174.32|29174.32|29174.32|29174.32|29174.32|0
1643964280000|2022-02-04 08:44:40|29174.92|29174.92|29171.38|29171.38|29174.92|29174.92|29171.38|29171.38|0
1643964290000|2022-02-04 08:44:50|29185.52|29185.52|29185.52|29185.52|29185.52|29185.52|29185.52|29185.52|0
1643964300000|2022-02-04 08:45:00|29189.06|29189.06|29189.06|29189.06|29189.06|29189.06|29189.06|29189.06|0
1643964310000|2022-02-04 08:45:10|29188.57|29188.57|29188.57|29188.57|29188.57|29188.57|29188.57|29188.57|0
1643964320000|2022-02-04 08:45:20|29177.97|29177.97|29162.63|29162.63|29177.97|29177.97|29162.63|29162.63|0
1643964330000|2022-02-04 08:45:30|29161.81|29161.81|29161.81|29161.81|29161.81|29161.81|29161.81|29161.81|0
1643964380000|2022-02-04 08:46:20|29162.05|29162.05|29161.45|29161.45|29162.05|29162.05|29161.45|29161.45|0
1643964400000|2022-02-04 08:46:40|29154.38|29154.38|29147.31|29147.31|29154.38|29154.38|29147.31|29147.31|0
1643964410000|2022-02-04 08:46:50|29136.7|29136.7|29136.7|29136.7|29136.7|29136.7|29136.29|29136.29|0
1643964430000|2022-02-04 08:47:10|29143.77|29143.77|29144.18|29144.18|29144.18|29144.18|29143.77|29143.77|0
1643964440000|2022-02-04 08:47:20|29137.11|29137.11|29137.11|29137.11|29137.11|29137.11|29137.11|29137.11|0
1643964490000|2022-02-04 08:48:10|29130.04|29130.04|29130.04|29130.04|29130.04|29130.04|29130.04|29130.04|0
1643964510000|2022-02-04 08:48:30|29112.37|29112.37|29119.44|29119.44|29119.44|29119.44|29112.37|29112.37|0
1643964560000|2022-02-04 08:49:20|29115.9|29115.9|29119.44|29119.44|29119.44|29119.44|29115.9|29115.9|0
1643964590000|2022-02-04 08:49:50|29119.2|29119.2|29119.68|29119.68|29119.68|29119.68|29119.2|29119.2|0
1643964620000|2022-02-04 08:50:20|29126.75|29126.75|29119.68|29119.68|29126.75|29126.75|29119.68|29119.68|0
1643964650000|2022-02-04 08:50:50|29116.15|29116.15|29109.99|29109.99|29116.15|29116.15|29109.99|29109.99|0
1643964670000|2022-02-04 08:51:10|29124.13|29124.13|29131.8|29131.8|29131.8|29131.8|29124.13|29124.13|0
1643964690000|2022-02-04 08:51:30|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|0
1643964750000|2022-02-04 08:52:30|29149.47|29149.47|29149.47|29149.47|29149.47|29149.47|29149.47|29149.47|0
1643964770000|2022-02-04 08:52:50|29153.01|29153.01|29153.01|29153.01|29153.01|29153.01|29153.01|29153.01|0
1643964780000|2022-02-04 08:53:00|29145.94|29145.94|29134.73|29134.73|29145.94|29145.94|29134.73|29134.73|0
1643964790000|2022-02-04 08:53:10|29134.32|29134.32|29134.32|29134.32|29134.32|29134.32|29134.32|29134.32|0
1643964800000|2022-02-04 08:53:20|29123.72|29123.72|29127.25|29127.25|29127.25|29127.25|29123.72|29123.72|0
1643964810000|2022-02-04 08:53:30|29125.45|29125.45|29125.45|29125.45|29125.45|29125.45|29125.45|29125.45|0
1643964870000|2022-02-04 08:54:30|29126.27|29126.27|29126.27|29126.27|29126.27|29126.27|29126.27|29126.27|0
1643964890000|2022-02-04 08:54:50|29126.68|29126.68|29133.75|29133.75|29133.75|29133.75|29126.68|29126.68|0
1643964900000|2022-02-04 08:55:00|29144.36|29144.36|29144.36|29144.36|29144.36|29144.36|29144.36|29144.36|0
1643964920000|2022-02-04 08:55:20|29154.96|29154.96|29154.96|29154.96|29154.96|29154.96|29154.96|29154.96|0
1643964950000|2022-02-04 08:55:50|29158.49|29158.49|29158.49|29158.49|29158.49|29158.49|29158.49|29158.49|0
1643964960000|2022-02-04 08:56:00|29172.63|29172.63|29172.63|29172.63|29172.63|29172.63|29172.63|29172.63|0
1643964970000|2022-02-04 08:56:10|29174.44|29174.44|29175.04|29175.04|29175.04|29175.04|29174.44|29174.44|0
1643964980000|2022-02-04 08:56:20|29182.11|29182.11|29175.04|29175.04|29182.11|29182.11|29175.04|29175.04|0
1643964990000|2022-02-04 08:56:30|29171.5|29171.5|29175.04|29175.04|29175.04|29175.04|29171.5|29171.5|0
1643965000000|2022-02-04 08:56:40|29182.11|29182.11|29163.83|29163.83|29182.11|29182.11|29163.83|29163.83|0
1643965010000|2022-02-04 08:56:50|29156.76|29156.76|29156.76|29156.76|29156.76|29156.76|29156.76|29156.76|0
1643965060000|2022-02-04 08:57:40|29170.9|29170.9|29167.37|29167.37|29170.9|29170.9|29167.37|29167.37|0
1643965080000|2022-02-04 08:58:00|29160.3|29160.3|29160.06|29160.06|29160.3|29160.3|29160.06|29160.06|0
1643965090000|2022-02-04 08:58:10|29170.66|29170.66|29170.66|29170.66|29170.66|29170.66|29170.66|29170.66|0
1643965120000|2022-02-04 08:58:40|29163.59|29163.59|29164.41|29164.41|29164.41|29164.41|29163.59|29163.59|0
1643965130000|2022-02-04 08:58:50|29164|29164|29156.93|29156.93|29164|29164|29153.4|29153.4|0
1643965180000|2022-02-04 08:59:40|29160.46|29160.46|29153.4|29153.4|29160.46|29160.46|29153.4|29153.4|0
1643965190000|2022-02-04 08:59:50|29156.93|29156.93|29160.46|29160.46|29160.46|29160.46|29156.93|29156.93|0
1643965200000|2022-02-04 09:00:00|29167.53|29167.53|29168.14|29168.14|29168.14|29168.14|29167.53|29167.53|0
1643965210000|2022-02-04 09:00:10|29154|29154|29154|29154|29154|29154|29154|29154|0
1643965250000|2022-02-04 09:00:50|29153.4|29153.4|29153.4|29153.4|29153.4|29153.4|29153.4|29153.4|0
1643965280000|2022-02-04 09:01:20|29160.46|29160.46|29161.67|29161.67|29161.67|29161.67|29160.46|29160.46|0
1643965290000|2022-02-04 09:01:30|29162.27|29162.27|29162.27|29162.27|29162.27|29162.27|29162.27|29162.27|0
1643965310000|2022-02-04 09:01:50|29165.8|29165.8|29165.8|29165.8|29165.8|29165.8|29165.8|29165.8|0
1643965320000|2022-02-04 09:02:00|29172.87|29172.87|29172.87|29172.87|29172.87|29172.87|29172.87|29172.87|0
1643965330000|2022-02-04 09:02:10|29173.28|29173.28|29176.82|29176.82|29176.82|29176.82|29173.28|29173.28|0
1643965340000|2022-02-04 09:02:20|29162.68|29162.68|29162.68|29162.68|29162.68|29162.68|29162.68|29162.68|0
1643965380000|2022-02-04 09:03:00|29148.54|29148.54|29141.47|29141.47|29148.54|29148.54|29141.47|29141.47|0
1643965390000|2022-02-04 09:03:10|29145|29145|29145|29145|29145|29145|29145|29145|0
1643965400000|2022-02-04 09:03:20|29148.54|29148.54|29142.07|29142.07|29152.67|29152.67|29142.07|29142.07|0
1643965410000|2022-02-04 09:03:30|29156.21|29156.21|29159.74|29159.74|29159.74|29159.74|29156.21|29156.21|0
1643965430000|2022-02-04 09:03:50|29160.34|29160.34|29167.41|29167.41|29167.41|29167.41|29160.34|29160.34|0
1643965460000|2022-02-04 09:04:20|29170.95|29170.95|29170.95|29170.95|29170.95|29170.95|29170.95|29170.95|0
1643965470000|2022-02-04 09:04:30|29170.35|29170.35|29163.28|29163.28|29170.35|29170.35|29163.28|29163.28|0
1643965490000|2022-02-04 09:04:50|29156.21|29156.21|29156.21|29156.21|29156.21|29156.21|29156.21|29156.21|0
1643965500000|2022-02-04 09:05:00|29155.97|29155.97|29155.97|29155.97|29155.97|29155.97|29155.97|29155.97|0
1643965520000|2022-02-04 09:05:20|29159.5|29159.5|29159.5|29159.5|29159.5|29159.5|29159.5|29159.5|0
1643965580000|2022-02-04 09:06:20|29163.04|29163.04|29163.04|29163.04|29163.04|29163.04|29163.04|29163.04|0
1643965590000|2022-02-04 09:06:30|29166.57|29166.57|29166.57|29166.57|29166.57|29166.57|29166.57|29166.57|0
1643965610000|2022-02-04 09:06:50|29167.06|29167.06|29168.26|29168.26|29168.26|29168.26|29167.06|29167.06|0
1643965620000|2022-02-04 09:07:00|29182.4|29182.4|29175.33|29175.33|29182.4|29182.4|29175.33|29175.33|0
1643965640000|2022-02-04 09:07:20|29171.79|29171.79|29171.79|29171.79|29171.79|29171.79|29171.79|29171.79|0
1643965690000|2022-02-04 09:08:10|29168.26|29168.26|29168.26|29168.26|29171.79|29171.79|29168.26|29168.26|0
1643965700000|2022-02-04 09:08:20|29161.19|29161.19|29154.12|29154.12|29161.19|29161.19|29154.12|29154.12|0
1643965710000|2022-02-04 09:08:30|29139.98|29139.98|29139.98|29139.98|29139.98|29139.98|29139.98|29139.98|0
1643965750000|2022-02-04 09:09:10|29143.51|29143.51|29143.51|29143.51|29143.51|29143.51|29143.51|29143.51|0
1643965770000|2022-02-04 09:09:30|29132.91|29132.91|29132.91|29132.91|29132.91|29132.91|29132.91|29132.91|0
1643965790000|2022-02-04 09:09:50|29129.37|29129.37|29129.37|29129.37|29129.37|29129.37|29129.37|29129.37|0
1643965850000|2022-02-04 09:10:50|29128.17|29128.17|29128.17|29128.17|29128.17|29128.17|29128.17|29128.17|0
1643965860000|2022-02-04 09:11:00|29131.71|29131.71|29142.31|29142.31|29142.31|29142.31|29131.71|29131.71|0
1643965940000|2022-02-04 09:12:20|29145.85|29145.85|29142.31|29142.31|29145.85|29145.85|29142.31|29142.31|0
1643965960000|2022-02-04 09:12:40|29128.17|29128.17|29128.17|29128.17|29131.71|29131.71|29128.17|29128.17|0
1643965970000|2022-02-04 09:12:50|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|0
1643966000000|2022-02-04 09:13:20|29138.78|29138.78|29138.78|29138.78|29138.78|29138.78|29138.78|29138.78|0
1643966030000|2022-02-04 09:13:50|29124.64|29124.64|29124.64|29124.64|29124.64|29124.64|29124.64|29124.64|0
1643966070000|2022-02-04 09:14:30|29138.78|29138.78|29138.78|29138.78|29138.78|29138.78|29138.78|29138.78|0
1643966100000|2022-02-04 09:15:00|29139.98|29139.98|29139.98|29139.98|29139.98|29139.98|29139.98|29139.98|0
1643966110000|2022-02-04 09:15:10|29143.51|29143.51|29144.11|29144.11|29144.11|29144.11|29143.51|29143.51|0
1643966120000|2022-02-04 09:15:20|29143.51|29143.51|29143.51|29143.51|29143.51|29143.51|29143.51|29143.51|0
1643966150000|2022-02-04 09:15:50|29142.91|29142.91|29142.91|29142.91|29142.91|29142.91|29142.91|29142.91|0
1643966160000|2022-02-04 09:16:00|29142.31|29142.31|29131.71|29131.71|29142.31|29142.31|29131.71|29131.71|0
1643966180000|2022-02-04 09:16:20|29132.31|29132.31|29128.17|29128.17|29132.31|29132.31|29128.17|29128.17|0
1643966220000|2022-02-04 09:17:00|29138.78|29138.78|29138.78|29138.78|29138.78|29138.78|29138.78|29138.78|0
1643966250000|2022-02-04 09:17:30|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|0
1643966260000|2022-02-04 09:17:40|29131.11|29131.11|29127.57|29127.57|29131.11|29131.11|29127.57|29127.57|0
1643966290000|2022-02-04 09:18:10|29120.5|29120.5|29120.5|29120.5|29120.5|29120.5|29120.5|29120.5|0
1643966300000|2022-02-04 09:18:20|29119.9|29119.9|29112.23|29112.23|29119.9|29119.9|29112.23|29112.23|0
1643966310000|2022-02-04 09:18:30|29098.09|29098.09|29098.09|29098.09|29098.09|29098.09|29098.09|29098.09|0
1643966330000|2022-02-04 09:18:50|29098.69|29098.69|29105.76|29105.76|29105.76|29105.76|29098.69|29098.69|0
1643966340000|2022-02-04 09:19:00|29112.83|29112.83|29112.83|29112.83|29112.83|29112.83|29112.83|29112.83|0
1643966380000|2022-02-04 09:19:40|29116.36|29116.36|29112.83|29112.83|29119.9|29119.9|29112.83|29112.83|0
1643966410000|2022-02-04 09:20:10|29113.24|29113.24|29113.24|29113.24|29113.24|29113.24|29113.24|29113.24|0
1643966420000|2022-02-04 09:20:20|29109.7|29109.7|29109.7|29109.7|29109.7|29109.7|29109.7|29109.7|0
1643966450000|2022-02-04 09:20:50|29102.63|29102.63|29102.63|29102.63|29102.63|29102.63|29102.63|29102.63|0
1643966470000|2022-02-04 09:21:10|29102.15|29102.15|29105.93|29105.93|29105.93|29105.93|29102.15|29102.15|0
1643966480000|2022-02-04 09:21:20|29098.86|29098.86|29098.86|29098.86|29098.86|29098.86|29098.86|29098.86|0
1643966490000|2022-02-04 09:21:30|29109.46|29109.46|29109.46|29109.46|29109.46|29109.46|29109.46|29109.46|0
1643966530000|2022-02-04 09:22:10|29116.53|29116.53|29116.53|29116.53|29116.53|29116.53|29116.53|29116.53|0
1643966540000|2022-02-04 09:22:20|29117.02|29117.02|29117.02|29117.02|29117.02|29117.02|29117.02|29117.02|0
1643966570000|2022-02-04 09:22:50|29109.95|29109.95|29109.95|29109.95|29109.95|29109.95|29109.95|29109.95|0
1643966590000|2022-02-04 09:23:10|29117.02|29117.02|29120.55|29120.55|29120.55|29120.55|29117.02|29117.02|0
1643966670000|2022-02-04 09:24:30|29120.79|29120.79|29120.79|29120.79|29120.79|29120.79|29120.79|29120.79|0
1643966680000|2022-02-04 09:24:40|29121.2|29121.2|29121.2|29121.2|29121.2|29121.2|29121.2|29121.2|0
1643966690000|2022-02-04 09:24:50|29121.8|29121.8|29121.8|29121.8|29121.8|29121.8|29121.8|29121.8|0
1643966710000|2022-02-04 09:25:10|29125.34|29125.34|29125.34|29125.34|29125.34|29125.34|29125.34|29125.34|0
1643966720000|2022-02-04 09:25:20|29132.41|29132.41|29132.41|29132.41|29132.41|29132.41|29132.41|29132.41|0
1643966730000|2022-02-04 09:25:30|29131.81|29131.81|29131.81|29131.81|29131.81|29131.81|29131.81|29131.81|0
1643966740000|2022-02-04 09:25:40|29138.88|29138.88|29131.81|29131.81|29138.88|29138.88|29131.81|29131.81|0
1643966760000|2022-02-04 09:26:00|29142.41|29142.41|29149.48|29149.48|29149.48|29149.48|29142.41|29142.41|0
1643966770000|2022-02-04 09:26:10|29142.41|29142.41|29142.41|29142.41|29142.41|29142.41|29142.41|29142.41|0
1643966800000|2022-02-04 09:26:40|29138.88|29138.88|29138.88|29138.88|29138.88|29138.88|29138.88|29138.88|0
1643966820000|2022-02-04 09:27:00|29142.41|29142.41|29142.41|29142.41|29142.41|29142.41|29142.41|29142.41|0
1643966830000|2022-02-04 09:27:10|29138.88|29138.88|29138.88|29138.88|29138.88|29138.88|29138.88|29138.88|0
1643966840000|2022-02-04 09:27:20|29139.48|29139.48|29139.89|29139.89|29139.89|29139.89|29139.48|29139.48|0
1643966850000|2022-02-04 09:27:30|29146.96|29146.96|29154.03|29154.03|29154.51|29154.51|29146.96|29146.96|0
1643966860000|2022-02-04 09:27:40|29154.63|29154.63|29158.16|29158.16|29158.16|29158.16|29154.63|29154.63|0
1643966870000|2022-02-04 09:27:50|29154.63|29154.63|29154.63|29154.63|29154.63|29154.63|29154.63|29154.63|0
1643966890000|2022-02-04 09:28:10|29158.16|29158.16|29165.83|29165.83|29165.83|29165.83|29158.16|29158.16|0
1643966900000|2022-02-04 09:28:20|29158.76|29158.76|29158.76|29158.76|29158.76|29158.76|29158.76|29158.76|0
1643966920000|2022-02-04 09:28:40|29151.69|29151.69|29151.69|29151.69|29151.69|29151.69|29151.69|29151.69|0
1643966930000|2022-02-04 09:28:50|29148.16|29148.16|29148.16|29148.16|29148.16|29148.16|29148.16|29148.16|0
1643966970000|2022-02-04 09:29:30|29137.56|29137.56|29140.49|29140.49|29141.09|29141.09|29137.56|29137.56|0
1643966980000|2022-02-04 09:29:40|29144.02|29144.02|29147.15|29147.15|29147.56|29147.56|29144.02|29144.02|0
1643967000000|2022-02-04 09:30:00|29146.55|29146.55|29146.55|29146.55|29146.55|29146.55|29146.55|29146.55|0
1643967010000|2022-02-04 09:30:10|29139.48|29139.48|29139.48|29139.48|29139.48|29139.48|29135.94|29135.94|0
1643967110000|2022-02-04 09:31:50|29143.01|29143.01|29146.55|29146.55|29146.55|29146.55|29143.01|29143.01|0
1643967120000|2022-02-04 09:32:00|29146.31|29146.31|29146.31|29146.31|29146.31|29146.31|29146.31|29146.31|0
1643967130000|2022-02-04 09:32:10|29145.82|29145.82|29145.82|29145.82|29145.82|29145.82|29145.82|29145.82|0
1643967140000|2022-02-04 09:32:20|29145.41|29145.41|29145.41|29145.41|29145.41|29145.41|29145.41|29145.41|0
1643967170000|2022-02-04 09:32:50|29141.88|29141.88|29141.88|29141.88|29141.88|29141.88|29141.88|29141.88|0
1643967180000|2022-02-04 09:33:00|29141.47|29141.47|29141.23|29141.23|29141.47|29141.47|29141.23|29141.23|0
1643967190000|2022-02-04 09:33:10|29140.62|29140.62|29132.95|29132.95|29140.62|29140.62|29129.42|29129.42|0
1643967200000|2022-02-04 09:33:20|29136.49|29136.49|29136.49|29136.49|29136.49|29136.49|29136.49|29136.49|0
1643967250000|2022-02-04 09:34:10|29137.09|29137.09|29137.09|29137.09|29137.09|29137.09|29137.09|29137.09|0
1643967260000|2022-02-04 09:34:20|29140.62|29140.62|29148.3|29148.3|29148.3|29148.3|29140.62|29140.62|0
1643967280000|2022-02-04 09:34:40|29144.76|29144.76|29144.76|29144.76|29144.76|29144.76|29144.76|29144.76|0
1643967300000|2022-02-04 09:35:00|29145.36|29145.36|29145.77|29145.77|29145.77|29145.77|29145.36|29145.36|0
1643967310000|2022-02-04 09:35:10|29145.17|29145.17|29145.77|29145.77|29145.77|29145.77|29145.17|29145.17|0
1643967320000|2022-02-04 09:35:20|29149.31|29149.31|29149.31|29149.31|29149.31|29149.31|29149.31|29149.31|0
1643967390000|2022-02-04 09:36:30|29156.38|29156.38|29159.91|29159.91|29159.91|29159.91|29156.38|29156.38|0
1643967400000|2022-02-04 09:36:40|29163.45|29163.45|29166.98|29166.98|29166.98|29166.98|29163.45|29163.45|0
1643967410000|2022-02-04 09:36:50|29163.45|29163.45|29170.52|29170.52|29170.52|29170.52|29163.45|29163.45|0
1643967420000|2022-02-04 09:37:00|29169.91|29169.91|29169.91|29169.91|29169.91|29169.91|29169.91|29169.91|0
1643967470000|2022-02-04 09:37:50|29162.85|29162.85|29162.85|29162.85|29162.85|29162.85|29162.85|29162.85|0
1643967510000|2022-02-04 09:38:30|29169.91|29169.91|29173.45|29173.45|29173.45|29173.45|29169.91|29169.91|0
1643967570000|2022-02-04 09:39:30|29166.38|29166.38|29166.98|29166.98|29166.98|29166.98|29166.38|29166.38|0
1643967600000|2022-02-04 09:40:00|29156.38|29156.38|29155.17|29155.17|29156.38|29156.38|29155.17|29155.17|0
1643967660000|2022-02-04 09:41:00|29148.1|29148.1|29155.17|29155.17|29155.17|29155.17|29148.1|29148.1|0
1643967730000|2022-02-04 09:42:10|29148.1|29148.1|29148.1|29148.1|29148.1|29148.1|29148.1|29148.1|0
1643967740000|2022-02-04 09:42:20|29144.57|29144.57|29144.57|29144.57|29144.57|29144.57|29144.57|29144.57|0
1643967750000|2022-02-04 09:42:30|29148.1|29148.1|29148.1|29148.1|29148.1|29148.1|29148.1|29148.1|0
1643967770000|2022-02-04 09:42:50|29147.28|29147.28|29147.28|29147.28|29147.28|29147.28|29147.28|29147.28|0
1643967800000|2022-02-04 09:43:20|29140.22|29140.22|29140.22|29140.22|29140.22|29140.22|29140.22|29140.22|0
1643967850000|2022-02-04 09:44:10|29143.75|29143.75|29150.82|29150.82|29150.82|29150.82|29143.75|29143.75|0
1643967890000|2022-02-04 09:44:50|29140.22|29140.22|29140.22|29140.22|29140.22|29140.22|29140.22|29140.22|0
1643967960000|2022-02-04 09:46:00|29136.68|29136.68|29136.68|29136.68|29136.68|29136.68|29136.68|29136.68|0
1643967970000|2022-02-04 09:46:10|29137.09|29137.09|29137.09|29137.09|29137.09|29137.09|29137.09|29137.09|0
1643968000000|2022-02-04 09:46:40|29130.02|29130.02|29130.02|29130.02|29130.02|29130.02|29130.02|29130.02|0
1643968020000|2022-02-04 09:47:00|29122.95|29122.95|29122.95|29122.95|29122.95|29122.95|29122.95|29122.95|0
1643968030000|2022-02-04 09:47:10|29133.56|29133.56|29133.56|29133.56|29133.56|29133.56|29133.56|29133.56|0
1643968070000|2022-02-04 09:47:50|29122.95|29122.95|29126.49|29126.49|29126.49|29126.49|29122.95|29122.95|0
1643968080000|2022-02-04 09:48:00|29126.9|29126.9|29126.9|29126.9|29126.9|29126.9|29126.9|29126.9|0
1643968090000|2022-02-04 09:48:10|29127.3|29127.3|29127.3|29127.3|29127.3|29127.3|29127.3|29127.3|0
1643968160000|2022-02-04 09:49:20|29130.84|29130.84|29141.44|29141.44|29141.44|29141.44|29130.84|29130.84|0
1643968170000|2022-02-04 09:49:30|29130.84|29130.84|29130.84|29130.84|29130.84|29130.84|29130.84|29130.84|0
1643968180000|2022-02-04 09:49:40|29123.77|29123.77|29123.77|29123.77|29123.77|29123.77|29123.77|29123.77|0
1643968190000|2022-02-04 09:49:50|29134.37|29134.37|29134.37|29134.37|29134.37|29134.37|29134.37|29134.37|0
1643968210000|2022-02-04 09:50:10|29141.44|29141.44|29134.37|29134.37|29141.44|29141.44|29134.37|29134.37|0
1643968280000|2022-02-04 09:51:20|29113.17|29113.17|29112.76|29112.76|29113.17|29113.17|29112.76|29112.76|0
1643968290000|2022-02-04 09:51:30|29116.29|29116.29|29116.29|29116.29|29116.29|29116.29|29116.29|29116.29|0
1643968350000|2022-02-04 09:52:30|29109.22|29109.22|29108.02|29108.02|29109.22|29109.22|29108.02|29108.02|0
1643968360000|2022-02-04 09:52:40|29107.42|29107.42|29107.01|29107.01|29107.42|29107.42|29107.01|29107.01|0
1643968380000|2022-02-04 09:53:00|29107.42|29107.42|29107.42|29107.42|29107.42|29107.42|29107.42|29107.42|0
1643968390000|2022-02-04 09:53:10|29106.6|29106.6|29107.42|29107.42|29107.42|29107.42|29106.6|29106.6|0
1643968410000|2022-02-04 09:53:30|29106.82|29106.82|29107.42|29107.42|29107.42|29107.42|29106.82|29106.82|0
1643968420000|2022-02-04 09:53:40|29106.6|29106.6|29110.95|29110.95|29110.95|29110.95|29106.6|29106.6|0
1643968450000|2022-02-04 09:54:10|29110.13|29110.13|29110.13|29110.13|29110.13|29110.13|29110.13|29110.13|0
1643968500000|2022-02-04 09:55:00|29110.95|29110.95|29110.95|29110.95|29110.95|29110.95|29110.95|29110.95|0
1643968520000|2022-02-04 09:55:20|29110.71|29110.71|29110.71|29110.71|29110.71|29110.71|29110.71|29110.71|0
1643968580000|2022-02-04 09:56:20|29110.95|29110.95|29110.3|29110.3|29110.95|29110.95|29110.3|29110.3|0
1643968590000|2022-02-04 09:56:30|29110.71|29110.71|29110.71|29110.71|29110.71|29110.71|29109.48|29109.48|0
1643968600000|2022-02-04 09:56:40|29110.95|29110.95|29110.95|29110.95|29110.95|29110.95|29110.95|29110.95|0
1643968610000|2022-02-04 09:56:50|29103.88|29103.88|29100.35|29100.35|29103.88|29103.88|29100.35|29100.35|0
1643968620000|2022-02-04 09:57:00|29099.75|29099.75|29099.75|29099.75|29099.75|29099.75|29099.75|29099.75|0
1643968630000|2022-02-04 09:57:10|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|0
1643968640000|2022-02-04 09:57:20|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|0
1643968680000|2022-02-04 09:58:00|29082.07|29082.07|29078.54|29078.54|29082.07|29082.07|29078.54|29078.54|0
1643968710000|2022-02-04 09:58:30|29075|29075|29075|29075|29075|29075|29075|29075|0
1643968720000|2022-02-04 09:58:40|29082.07|29082.07|29082.07|29082.07|29082.07|29082.07|29082.07|29082.07|0
1643968730000|2022-02-04 09:58:50|29089.14|29089.14|29096.21|29096.21|29096.21|29096.21|29089.14|29089.14|0
1643968750000|2022-02-04 09:59:10|29106.82|29106.82|29106.82|29106.82|29106.82|29106.82|29106.82|29106.82|0
1643968760000|2022-02-04 09:59:20|29110.35|29110.35|29110.35|29110.35|29110.35|29110.35|29110.35|29110.35|0
1643968780000|2022-02-04 09:59:40|29111.55|29111.55|29111.55|29111.55|29111.55|29111.55|29111.55|29111.55|0
1643968800000|2022-02-04 10:00:00|29108.02|29108.02|29104.48|29104.48|29108.02|29108.02|29104.48|29104.48|0
1643968830000|2022-02-04 10:00:30|29103.88|29103.88|29103.88|29103.88|29103.88|29103.88|29103.88|29103.88|0
1643968840000|2022-02-04 10:00:40|29103.28|29103.28|29103.28|29103.28|29103.28|29103.28|29103.28|29103.28|0
1643968850000|2022-02-04 10:00:50|29102.68|29102.68|29103.28|29103.28|29103.28|29103.28|29102.68|29102.68|0
1643968860000|2022-02-04 10:01:00|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|0
1643968870000|2022-02-04 10:01:10|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|0
1643968900000|2022-02-04 10:01:40|29099.75|29099.75|29096.21|29096.21|29099.75|29099.75|29096.21|29096.21|0
1643968920000|2022-02-04 10:02:00|29103.28|29103.28|29103.28|29103.28|29103.28|29103.28|29103.28|29103.28|0
1643968960000|2022-02-04 10:02:40|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|0
1643968970000|2022-02-04 10:02:50|29092.08|29092.08|29092.68|29092.68|29092.68|29092.68|29092.08|29092.08|0
1643968980000|2022-02-04 10:03:00|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|0
1643968990000|2022-02-04 10:03:10|29085.61|29085.61|29085.61|29085.61|29085.61|29085.61|29085.61|29085.61|0
1643969000000|2022-02-04 10:03:20|29078.54|29078.54|29078.54|29078.54|29078.54|29078.54|29078.54|29078.54|0
1643969070000|2022-02-04 10:04:30|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|0
1643969130000|2022-02-04 10:05:30|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|29092.68|0
1643969160000|2022-02-04 10:06:00|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|0
1643969170000|2022-02-04 10:06:10|29088.54|29088.54|29085.01|29085.01|29088.54|29088.54|29085.01|29085.01|0
1643969180000|2022-02-04 10:06:20|29077.94|29077.94|29077.94|29077.94|29077.94|29077.94|29077.94|29077.94|0
1643969200000|2022-02-04 10:06:40|29081.47|29081.47|29081.47|29081.47|29081.47|29081.47|29081.47|29081.47|0
1643969210000|2022-02-04 10:06:50|29085.01|29085.01|29088.54|29088.54|29088.54|29088.54|29085.01|29085.01|0
1643969220000|2022-02-04 10:07:00|29095.61|29095.61|29095.61|29095.61|29095.61|29095.61|29095.61|29095.61|0
1643969240000|2022-02-04 10:07:20|29092.08|29092.08|29088.54|29088.54|29092.08|29092.08|29088.54|29088.54|0
1643969280000|2022-02-04 10:08:00|29089.74|29089.74|29086.21|29086.21|29089.74|29089.74|29086.21|29086.21|0
1643969290000|2022-02-04 10:08:10|29096.81|29096.81|29096.81|29096.81|29096.81|29096.81|29096.81|29096.81|0
1643969300000|2022-02-04 10:08:20|29095.61|29095.61|29096.21|29096.21|29096.21|29096.21|29095.61|29095.61|0
1643969310000|2022-02-04 10:08:30|29095.61|29095.61|29095.61|29095.61|29095.61|29095.61|29095.61|29095.61|0
1643969320000|2022-02-04 10:08:40|29099.15|29099.15|29100.11|29100.11|29100.95|29100.95|29099.15|29099.15|0
1643969330000|2022-02-04 10:08:50|29103.64|29103.64|29103.64|29103.64|29103.64|29103.64|29103.64|29103.64|0
1643969340000|2022-02-04 10:09:00|29096.57|29096.57|29096.57|29096.57|29096.57|29096.57|29096.57|29096.57|0
1643969350000|2022-02-04 10:09:10|29095.97|29095.97|29095.97|29095.97|29095.97|29095.97|29095.97|29095.97|0
1643969380000|2022-02-04 10:09:40|29097.17|29097.17|29103.04|29103.04|29103.04|29103.04|29095.97|29095.97|0
1643969400000|2022-02-04 10:10:00|29099.51|29099.51|29099.51|29099.51|29099.51|29099.51|29099.51|29099.51|0
1643969410000|2022-02-04 10:10:10|29100.11|29100.11|29107.18|29107.18|29107.18|29107.18|29100.11|29100.11|0
1643969440000|2022-02-04 10:10:40|29100.11|29100.11|29098.9|29098.9|29100.11|29100.11|29098.9|29098.9|0
1643969450000|2022-02-04 10:10:50|29095.37|29095.37|29095.37|29095.37|29095.37|29095.37|29095.37|29095.37|0
1643969500000|2022-02-04 10:11:40|29095.85|29095.85|29094.17|29094.17|29095.85|29095.85|29094.17|29094.17|0
1643969510000|2022-02-04 10:11:50|29087.1|29087.1|29083.56|29083.56|29087.1|29087.1|29083.56|29083.56|0
1643969520000|2022-02-04 10:12:00|29080.03|29080.03|29080.03|29080.03|29080.03|29080.03|29080.03|29080.03|0
1643969550000|2022-02-04 10:12:30|29081.23|29081.23|29081.23|29081.23|29081.23|29081.23|29081.23|29081.23|0
1643969560000|2022-02-04 10:12:40|29088.3|29088.3|29088.3|29088.3|29088.3|29088.3|29088.3|29088.3|0
1643969590000|2022-02-04 10:13:10|29084.77|29084.77|29084.77|29084.77|29084.77|29084.77|29084.77|29084.77|0
1643969660000|2022-02-04 10:14:20|29091.83|29091.83|29095.37|29095.37|29095.37|29095.37|29091.83|29091.83|0
1643969700000|2022-02-04 10:15:00|29088.3|29088.3|29088.3|29088.3|29088.3|29088.3|29088.3|29088.3|0
1643969750000|2022-02-04 10:15:50|29095.37|29095.37|29095.37|29095.37|29095.37|29095.37|29095.37|29095.37|0
1643969770000|2022-02-04 10:16:10|29098.9|29098.9|29098.9|29098.9|29098.9|29098.9|29098.9|29098.9|0
1643969780000|2022-02-04 10:16:20|29095.37|29095.37|29098.9|29098.9|29098.9|29098.9|29095.37|29095.37|0
1643969820000|2022-02-04 10:17:00|29088.3|29088.3|29088.3|29088.3|29088.3|29088.3|29088.3|29088.3|0
1643969840000|2022-02-04 10:17:20|29098.9|29098.9|29098.9|29098.9|29098.9|29098.9|29098.9|29098.9|0
1643969850000|2022-02-04 10:17:30|29095.37|29095.37|29095.37|29095.37|29095.37|29095.37|29095.37|29095.37|0
1643969870000|2022-02-04 10:17:50|29091.83|29091.83|29091.83|29091.83|29091.83|29091.83|29091.83|29091.83|0
1643969880000|2022-02-04 10:18:00|29091.23|29091.23|29091.23|29091.23|29091.23|29091.23|29091.23|29091.23|0
1643969890000|2022-02-04 10:18:10|29090.63|29090.63|29080.03|29080.03|29090.63|29090.63|29080.03|29080.03|0
1643969900000|2022-02-04 10:18:20|29083.56|29083.56|29083.56|29083.56|29083.56|29083.56|29083.56|29083.56|0
1643969920000|2022-02-04 10:18:40|29080.03|29080.03|29080.03|29080.03|29080.03|29080.03|29080.03|29080.03|0
1643969970000|2022-02-04 10:19:30|29094.17|29094.17|29094.17|29094.17|29094.17|29094.17|29094.17|29094.17|0
1643969990000|2022-02-04 10:19:50|29083.56|29083.56|29083.15|29083.15|29083.56|29083.56|29083.15|29083.15|0
1643970000000|2022-02-04 10:20:00|29079.62|29079.62|29079.62|29079.62|29079.62|29079.62|29079.62|29079.62|0
1643970010000|2022-02-04 10:20:10|29076.08|29076.08|29076.08|29076.08|29076.08|29076.08|29076.08|29076.08|0
1643970040000|2022-02-04 10:20:40|29079.62|29079.62|29079.62|29079.62|29079.62|29079.62|29079.62|29079.62|0
1643970060000|2022-02-04 10:21:00|29076.08|29076.08|29076.08|29076.08|29076.08|29076.08|29076.08|29076.08|0
1643970080000|2022-02-04 10:21:20|29076.49|29076.49|29075.89|29075.89|29076.49|29076.49|29075.89|29075.89|0
1643970090000|2022-02-04 10:21:30|29068.82|29068.82|29068.82|29068.82|29068.82|29068.82|29068.82|29068.82|0
1643970100000|2022-02-04 10:21:40|29072.36|29072.36|29072.36|29072.36|29072.36|29072.36|29072.36|29072.36|0
1643970120000|2022-02-04 10:22:00|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|0
1643970130000|2022-02-04 10:22:10|29075.89|29075.89|29075.89|29075.89|29075.89|29075.89|29075.89|29075.89|0
1643970140000|2022-02-04 10:22:20|29076.13|29076.13|29075.53|29075.53|29076.13|29076.13|29075.53|29075.53|0
1643970170000|2022-02-04 10:22:50|29072|29072|29072|29072|29072|29072|29072|29072|0
1643970180000|2022-02-04 10:23:00|29071.59|29071.59|29068.05|29068.05|29071.59|29071.59|29068.05|29068.05|0
1643970200000|2022-02-04 10:23:20|29066.85|29066.85|29066.85|29066.85|29066.85|29066.85|29066.85|29066.85|0
1643970220000|2022-02-04 10:23:40|29070.39|29070.39|29070.39|29070.39|29070.39|29070.39|29070.39|29070.39|0
1643970250000|2022-02-04 10:24:10|29066.85|29066.85|29066.85|29066.85|29066.85|29066.85|29066.85|29066.85|0
1643970270000|2022-02-04 10:24:30|29073.92|29073.92|29073.92|29073.92|29073.92|29073.92|29073.92|29073.92|0
1643970290000|2022-02-04 10:24:50|29080.99|29080.99|29077.46|29077.46|29080.99|29080.99|29077.46|29077.46|0
1643970300000|2022-02-04 10:25:00|29078.28|29078.28|29078.28|29078.28|29078.28|29078.28|29078.28|29078.28|0
1643970340000|2022-02-04 10:25:40|29078.88|29078.88|29093.02|29093.02|29093.02|29093.02|29078.88|29078.88|0
1643970350000|2022-02-04 10:25:50|29089.48|29089.48|29089.48|29089.48|29089.48|29089.48|29089.48|29089.48|0
1643970360000|2022-02-04 10:26:00|29093.02|29093.02|29093.02|29093.02|29093.02|29093.02|29093.02|29093.02|0
1643970400000|2022-02-04 10:26:40|29100.09|29100.09|29104.82|29104.82|29104.82|29104.82|29100.09|29100.09|0
1643970420000|2022-02-04 10:27:00|29108.36|29108.36|29108.36|29108.36|29108.36|29108.36|29108.36|29108.36|0
1643970430000|2022-02-04 10:27:10|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|0
1643970440000|2022-02-04 10:27:20|29118.96|29118.96|29118.96|29118.96|29118.96|29118.96|29118.96|29118.96|0
1643970450000|2022-02-04 10:27:30|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|0
1643970470000|2022-02-04 10:27:50|29111.89|29111.89|29115.43|29115.43|29115.43|29115.43|29111.89|29111.89|0
1643970530000|2022-02-04 10:28:50|29114.83|29114.83|29114.83|29114.83|29114.83|29114.83|29114.83|29114.83|0
1643970540000|2022-02-04 10:29:00|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|0
1643970550000|2022-02-04 10:29:10|29118.96|29118.96|29118.96|29118.96|29118.96|29118.96|29118.96|29118.96|0
1643970560000|2022-02-04 10:29:20|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|29115.43|0
1643970580000|2022-02-04 10:29:40|29114.83|29114.83|29114.83|29114.83|29114.83|29114.83|29114.83|29114.83|0
1643970590000|2022-02-04 10:29:50|29111.29|29111.29|29111.29|29111.29|29111.29|29111.29|29111.29|29111.29|0
1643970600000|2022-02-04 10:30:00|29107.76|29107.76|29107.16|29107.16|29107.76|29107.76|29107.16|29107.16|0
1643970610000|2022-02-04 10:30:10|29103.62|29103.62|29103.62|29103.62|29103.62|29103.62|29103.62|29103.62|0
1643970620000|2022-02-04 10:30:20|29100.09|29100.09|29099.27|29099.27|29100.09|29100.09|29099.27|29099.27|0
1643970640000|2022-02-04 10:30:40|29102.8|29102.8|29102.8|29102.8|29102.8|29102.8|29102.8|29102.8|0
1643970660000|2022-02-04 10:31:00|29099.27|29099.27|29099.27|29099.27|29099.27|29099.27|29099.27|29099.27|0
1643970670000|2022-02-04 10:31:10|29106.34|29106.34|29102.8|29102.8|29106.34|29106.34|29102.8|29102.8|0
1643970680000|2022-02-04 10:31:20|29099.27|29099.27|29099.27|29099.27|29099.27|29099.27|29099.27|29099.27|0
1643970700000|2022-02-04 10:31:40|29098.67|29098.67|29084.53|29084.53|29099.27|29099.27|29084.53|29084.53|0
1643970730000|2022-02-04 10:32:10|29080.99|29080.99|29080.99|29080.99|29080.99|29080.99|29080.99|29080.99|0
1643970740000|2022-02-04 10:32:20|29081.59|29081.59|29092.8|29092.8|29092.8|29092.8|29081.59|29081.59|0
1643970800000|2022-02-04 10:33:20|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|29103.4|0
1643970850000|2022-02-04 10:34:10|29099.87|29099.87|29103.4|29103.4|29103.4|29103.4|29099.87|29099.87|0
1643970870000|2022-02-04 10:34:30|29099.87|29099.87|29099.87|29099.87|29099.87|29099.87|29099.87|29099.87|0
1643970880000|2022-02-04 10:34:40|29100.11|29100.11|29100.11|29100.11|29100.11|29100.11|29100.11|29100.11|0
1643970900000|2022-02-04 10:35:00|29103.65|29103.65|29110.47|29110.47|29110.47|29110.47|29103.65|29103.65|0
1643970960000|2022-02-04 10:36:00|29106.94|29106.94|29106.94|29106.94|29106.94|29106.94|29106.94|29106.94|0
1643971010000|2022-02-04 10:36:50|29099.87|29099.87|29092.8|29092.8|29099.87|29099.87|29092.8|29092.8|0
1643971020000|2022-02-04 10:37:00|29092.2|29092.2|29092.2|29092.2|29092.2|29092.2|29092.2|29092.2|0
1643971070000|2022-02-04 10:37:50|29095.73|29095.73|29099.27|29099.27|29099.27|29099.27|29095.73|29095.73|0
1643971100000|2022-02-04 10:38:20|29102.8|29102.8|29102.8|29102.8|29102.8|29102.8|29102.8|29102.8|0
1643971120000|2022-02-04 10:38:40|29095.73|29095.73|29095.73|29095.73|29095.73|29095.73|29095.73|29095.73|0
1643971150000|2022-02-04 10:39:10|29085.13|29085.13|29085.13|29085.13|29085.13|29085.13|29085.13|29085.13|0
1643971170000|2022-02-04 10:39:30|29095.73|29095.73|29095.73|29095.73|29095.73|29095.73|29095.73|29095.73|0
1643971180000|2022-02-04 10:39:40|29090.59|29090.59|29089.99|29089.99|29090.59|29090.59|29089.99|29089.99|0
1643971200000|2022-02-04 10:40:00|29093.52|29093.52|29093.52|29093.52|29093.52|29093.52|29093.52|29093.52|0
1643971220000|2022-02-04 10:40:20|29093.11|29093.11|29093.11|29093.11|29093.11|29093.11|29093.11|29093.11|0
1643971230000|2022-02-04 10:40:30|29092.7|29092.7|29092.7|29092.7|29092.7|29092.7|29092.7|29092.7|0
1643971240000|2022-02-04 10:40:40|29092.1|29092.1|29092.1|29092.1|29092.1|29092.1|29092.1|29092.1|0
1643971270000|2022-02-04 10:41:10|29088.57|29088.57|29088.57|29088.57|29088.57|29088.57|29088.57|29088.57|0
1643971300000|2022-02-04 10:41:40|29087.36|29087.36|29083.83|29083.83|29087.36|29087.36|29083.83|29083.83|0
1643971340000|2022-02-04 10:42:20|29080.29|29080.29|29083.83|29083.83|29083.83|29083.83|29080.29|29080.29|0
1643971350000|2022-02-04 10:42:30|29076.76|29076.76|29066.15|29066.15|29076.76|29076.76|29066.15|29066.15|0
1643971360000|2022-02-04 10:42:40|29073.22|29073.22|29073.22|29073.22|29073.22|29073.22|29073.22|29073.22|0
1643971380000|2022-02-04 10:43:00|29069.69|29069.69|29069.69|29069.69|29069.69|29069.69|29069.69|29069.69|0
1643971410000|2022-02-04 10:43:30|29066.15|29066.15|29066.15|29066.15|29066.15|29066.15|29066.15|29066.15|0
1643971450000|2022-02-04 10:44:10|29067.36|29067.36|29070.89|29070.89|29070.89|29070.89|29067.36|29067.36|0
1643971480000|2022-02-04 10:44:40|29070.29|29070.29|29073.82|29073.82|29073.82|29073.82|29070.29|29070.29|0
1643971500000|2022-02-04 10:45:00|29070.29|29070.29|29073.82|29073.82|29073.82|29073.82|29070.29|29070.29|0
1643971520000|2022-02-04 10:45:20|29070.29|29070.29|29070.29|29070.29|29070.29|29070.29|29070.29|29070.29|0
1643971530000|2022-02-04 10:45:30|29077.36|29077.36|29077.36|29077.36|29077.36|29077.36|29077.36|29077.36|0
1643971570000|2022-02-04 10:46:10|29080.89|29080.89|29088.57|29088.57|29089.17|29089.17|29080.89|29080.89|0
1643971580000|2022-02-04 10:46:20|29089.17|29089.17|29089.17|29089.17|29089.17|29089.17|29089.17|29089.17|0
1643971590000|2022-02-04 10:46:30|29092.7|29092.7|29092.7|29092.7|29092.7|29092.7|29092.7|29092.7|0
1643971610000|2022-02-04 10:46:50|29089.17|29089.17|29089.17|29089.17|29089.17|29089.17|29089.17|29089.17|0
1643971640000|2022-02-04 10:47:20|29082.1|29082.1|29082.1|29082.1|29082.1|29082.1|29082.1|29082.1|0
1643971650000|2022-02-04 10:47:30|29081.85|29081.85|29082.1|29082.1|29082.1|29082.1|29081.85|29081.85|0
1643971670000|2022-02-04 10:47:50|29085.63|29085.63|29085.63|29085.63|29085.63|29085.63|29085.63|29085.63|0
1643971680000|2022-02-04 10:48:00|29078.56|29078.56|29078.56|29078.56|29078.56|29078.56|29078.56|29078.56|0
1643971740000|2022-02-04 10:49:00|29070.89|29070.89|29069.47|29069.47|29070.89|29070.89|29069.47|29069.47|0
1643971750000|2022-02-04 10:49:10|29069.06|29069.06|29069.47|29069.47|29069.47|29069.47|29069.06|29069.06|0
1643971760000|2022-02-04 10:49:20|29070.29|29070.29|29069.88|29069.88|29070.29|29070.29|29069.88|29069.88|0
1643971800000|2022-02-04 10:50:00|29076.95|29076.95|29076.95|29076.95|29076.95|29076.95|29076.95|29076.95|0
1643971820000|2022-02-04 10:50:20|29078.15|29078.15|29079.38|29079.38|29079.38|29079.38|29078.15|29078.15|0
1643971890000|2022-02-04 10:51:30|29097.06|29097.06|29100.59|29100.59|29100.59|29100.59|29097.06|29097.06|0
1643971900000|2022-02-04 10:51:40|29097.06|29097.06|29097.06|29097.06|29097.06|29097.06|29097.06|29097.06|0
1643971910000|2022-02-04 10:51:50|29104.13|29104.13|29104.73|29104.73|29104.73|29104.73|29104.13|29104.13|0
1643971920000|2022-02-04 10:52:00|29104.13|29104.13|29104.13|29104.13|29104.13|29104.13|29104.13|29104.13|0
1643971970000|2022-02-04 10:52:50|29100.59|29100.59|29097.06|29097.06|29100.59|29100.59|29097.06|29097.06|0
1643971980000|2022-02-04 10:53:00|29089.99|29089.99|29093.52|29093.52|29093.52|29093.52|29089.99|29089.99|0
1643971990000|2022-02-04 10:53:10|29092.92|29092.92|29092.92|29092.92|29092.92|29092.92|29092.92|29092.92|0
1643972010000|2022-02-04 10:53:30|29089.38|29089.38|29085.85|29085.85|29089.38|29089.38|29085.85|29085.85|0
1643972050000|2022-02-04 10:54:10|29085.25|29085.25|29085.25|29085.25|29085.25|29085.25|29085.25|29085.25|0
1643972080000|2022-02-04 10:54:40|29088.78|29088.78|29088.78|29088.78|29088.78|29088.78|29088.78|29088.78|0
1643972090000|2022-02-04 10:54:50|29088.18|29088.18|29088.18|29088.18|29088.18|29088.18|29088.18|29088.18|0
1643972100000|2022-02-04 10:55:00|29092.32|29092.32|29095.85|29095.85|29095.85|29095.85|29092.32|29092.32|0
1643972120000|2022-02-04 10:55:20|29085.25|29085.25|29085.25|29085.25|29085.25|29085.25|29085.25|29085.25|0
1643972200000|2022-02-04 10:56:40|29081.71|29081.71|29081.71|29081.71|29081.71|29081.71|29081.71|29081.71|0
1643972210000|2022-02-04 10:56:50|29080.51|29080.51|29080.51|29080.51|29080.51|29080.51|29080.51|29080.51|0
1643972220000|2022-02-04 10:57:00|29080.27|29080.27|29080.27|29080.27|29080.27|29080.27|29080.27|29080.27|0
1643972230000|2022-02-04 10:57:10|29062.6|29062.6|29061.78|29061.78|29062.6|29062.6|29061.78|29061.78|0
1643972240000|2022-02-04 10:57:20|29058.24|29058.24|29058.24|29058.24|29058.24|29058.24|29058.24|29058.24|0
1643972260000|2022-02-04 10:57:40|29054.71|29054.71|29054.71|29054.71|29054.71|29054.71|29054.71|29054.71|0
1643972270000|2022-02-04 10:57:50|29061.78|29061.78|29068.25|29068.25|29068.25|29068.25|29061.78|29061.78|0
1643972290000|2022-02-04 10:58:10|29071.78|29071.78|29072.38|29072.38|29072.38|29072.38|29071.78|29071.78|0
1643972300000|2022-02-04 10:58:20|29071.78|29071.78|29071.78|29071.78|29071.78|29071.78|29071.78|29071.78|0
1643972330000|2022-02-04 10:58:50|29078.85|29078.85|29078.85|29078.85|29078.85|29078.85|29078.85|29078.85|0
1643972350000|2022-02-04 10:59:10|29079.09|29079.09|29079.09|29079.09|29079.09|29079.09|29079.09|29079.09|0
1643972360000|2022-02-04 10:59:20|29075.56|29075.56|29079.09|29079.09|29079.09|29079.09|29075.56|29075.56|0
1643972380000|2022-02-04 10:59:40|29082.63|29082.63|29082.63|29082.63|29082.63|29082.63|29082.63|29082.63|0
1643972390000|2022-02-04 10:59:50|29082.22|29082.22|29082.22|29082.22|29082.22|29082.22|29082.22|29082.22|0
1643972410000|2022-02-04 11:00:10|29078.68|29078.68|29078.68|29078.68|29078.68|29078.68|29078.68|29078.68|0
1643972450000|2022-02-04 11:00:50|29064.54|29064.54|29068.08|29068.08|29068.08|29068.08|29064.54|29064.54|0
1643972460000|2022-02-04 11:01:00|29071.61|29071.61|29071.61|29071.61|29071.61|29071.61|29071.61|29071.61|0
1643972480000|2022-02-04 11:01:20|29071.01|29071.01|29071.01|29071.01|29071.01|29071.01|29071.01|29071.01|0
1643972490000|2022-02-04 11:01:30|29063.94|29063.94|29071.01|29071.01|29071.01|29071.01|29063.94|29063.94|0
1643972510000|2022-02-04 11:01:50|29078.08|29078.08|29078.08|29078.08|29078.08|29078.08|29078.08|29078.08|0
1643972520000|2022-02-04 11:02:00|29074.55|29074.55|29074.55|29074.55|29074.55|29074.55|29074.55|29074.55|0
1643972560000|2022-02-04 11:02:40|29060.41|29060.41|29059.81|29059.81|29063.94|29063.94|29059.81|29059.81|0
1643972570000|2022-02-04 11:02:50|29056.27|29056.27|29066.88|29066.88|29066.88|29066.88|29056.27|29056.27|0
1643972580000|2022-02-04 11:03:00|29063.34|29063.34|29063.34|29063.34|29063.34|29063.34|29063.34|29063.34|0
1643972620000|2022-02-04 11:03:40|29059.81|29059.81|29055.67|29055.67|29059.81|29059.81|29055.67|29055.67|0
1643972640000|2022-02-04 11:04:00|29059.21|29059.21|29059.21|29059.21|29059.21|29059.21|29059.21|29059.21|0
1643972680000|2022-02-04 11:04:40|29062.74|29062.74|29067.48|29067.48|29067.48|29067.48|29062.74|29062.74|0
1643972690000|2022-02-04 11:04:50|29063.94|29063.94|29067.48|29067.48|29067.48|29067.48|29063.94|29063.94|0
1643972700000|2022-02-04 11:05:00|29060.41|29060.41|29056.87|29056.87|29060.41|29060.41|29056.87|29056.87|0
1643972710000|2022-02-04 11:05:10|29057.47|29057.47|29057.47|29057.47|29057.47|29057.47|29057.47|29057.47|0
1643972750000|2022-02-04 11:05:50|29068.08|29068.08|29068.08|29068.08|29068.08|29068.08|29068.08|29068.08|0
1643972760000|2022-02-04 11:06:00|29071.61|29071.61|29072.21|29072.21|29072.21|29072.21|29071.61|29071.61|0
1643972770000|2022-02-04 11:06:10|29073.03|29073.03|29073.03|29073.03|29073.03|29073.03|29073.03|29073.03|0
1643972780000|2022-02-04 11:06:20|29069.5|29069.5|29069.5|29069.5|29069.5|29069.5|29069.5|29069.5|0
1643972820000|2022-02-04 11:07:00|29065.96|29065.96|29062.43|29062.43|29065.96|29065.96|29062.43|29062.43|0
1643972850000|2022-02-04 11:07:30|29061.83|29061.83|29061.83|29061.83|29061.83|29061.83|29061.83|29061.83|0
1643972860000|2022-02-04 11:07:40|29058.29|29058.29|29058.29|29058.29|29058.29|29058.29|29058.29|29058.29|0
1643972920000|2022-02-04 11:08:40|29057.69|29057.69|29057.69|29057.69|29057.69|29057.69|29057.69|29057.69|0
1643972940000|2022-02-04 11:09:00|29061.23|29061.23|29047.09|29047.09|29061.23|29061.23|29047.09|29047.09|0
1643972950000|2022-02-04 11:09:10|29046.27|29046.27|29041.31|29041.31|29046.27|29046.27|29041.31|29041.31|0
1643972970000|2022-02-04 11:09:30|29040.71|29040.71|29040.71|29040.71|29040.71|29040.71|29040.71|29040.71|0
1643972980000|2022-02-04 11:09:40|29041.12|29041.12|29041.53|29041.53|29041.53|29041.53|29041.12|29041.12|0
1643972990000|2022-02-04 11:09:50|29038|29038|29038|29038|29038|29038|29038|29038|0
1643973020000|2022-02-04 11:10:20|29041.53|29041.53|29041.53|29041.53|29041.53|29041.53|29041.53|29041.53|0
1643973040000|2022-02-04 11:10:40|29034.46|29034.46|29034.46|29034.46|29034.46|29034.46|29034.46|29034.46|0
1643973130000|2022-02-04 11:12:10|29030.93|29030.93|29034.46|29034.46|29034.46|29034.46|29030.93|29030.93|0
1643973140000|2022-02-04 11:12:20|29038|29038|29038|29038|29038|29038|29038|29038|0
1643973150000|2022-02-04 11:12:30|29037.59|29037.59|29036.77|29036.77|29037.59|29037.59|29036.77|29036.77|0
1643973160000|2022-02-04 11:12:40|29035.95|29035.95|29035.95|29035.95|29035.95|29035.95|29035.95|29035.95|0
1643973170000|2022-02-04 11:12:50|29032.41|29032.41|29032.41|29032.41|29032.41|29032.41|29032.41|29032.41|0
1643973200000|2022-02-04 11:13:20|29032.82|29032.82|29022.22|29022.22|29032.82|29032.82|29022.22|29022.22|0
1643973230000|2022-02-04 11:13:50|29021.02|29021.02|29021.02|29021.02|29021.02|29021.02|29021.02|29021.02|0
1643973240000|2022-02-04 11:14:00|29021.62|29021.62|29021.62|29021.62|29021.62|29021.62|29021.62|29021.62|0
1643973270000|2022-02-04 11:14:30|29028.69|29028.69|29025.15|29025.15|29028.69|29028.69|29025.15|29025.15|0
1643973310000|2022-02-04 11:15:10|29021.62|29021.62|29021.62|29021.62|29021.62|29021.62|29021.62|29021.62|0
1643973380000|2022-02-04 11:16:20|29022.22|29022.22|29022.22|29022.22|29022.22|29022.22|29022.22|29022.22|0
1643973430000|2022-02-04 11:17:10|29018.68|29018.68|29018.68|29018.68|29018.68|29018.68|29018.68|29018.68|0
1643973450000|2022-02-04 11:17:30|29015.15|29015.15|29015.15|29015.15|29015.15|29015.15|29015.15|29015.15|0
1643973480000|2022-02-04 11:18:00|29013.95|29013.95|29010.41|29010.41|29013.95|29013.95|29010.41|29010.41|0
1643973550000|2022-02-04 11:19:10|29003.34|29003.34|29003.34|29003.34|29003.34|29003.34|29003.34|29003.34|0
1643973590000|2022-02-04 11:19:50|29002.93|29002.93|29003.34|29003.34|29003.34|29003.34|28999.4|28999.4|0
1643973600000|2022-02-04 11:20:00|28999.81|28999.81|28999.81|28999.81|28999.81|28999.81|28999.81|28999.81|0
1643973620000|2022-02-04 11:20:20|28999.4|28999.4|28999.4|28999.4|28999.4|28999.4|28999.4|28999.4|0
1643973630000|2022-02-04 11:20:30|29002.93|29002.93|29006.47|29006.47|29006.47|29006.47|29002.93|29002.93|0
1643973660000|2022-02-04 11:21:00|29002.93|29002.93|29002.93|29002.93|29002.93|29002.93|29002.93|29002.93|0
1643973670000|2022-02-04 11:21:10|28999.4|28999.4|28999.4|28999.4|28999.4|28999.4|28999.4|28999.4|0
1643973720000|2022-02-04 11:22:00|28995.86|28995.86|28995.86|28995.86|28995.86|28995.86|28995.86|28995.86|0
1643973730000|2022-02-04 11:22:10|28995.26|28995.26|28995.26|28995.26|28995.26|28995.26|28995.26|28995.26|0
1643973740000|2022-02-04 11:22:20|28998.8|28998.8|28998.8|28998.8|28998.8|28998.8|28998.8|28998.8|0
1643973750000|2022-02-04 11:22:30|28995.26|28995.26|28995.26|28995.26|28995.26|28995.26|28995.26|28995.26|0
1643973820000|2022-02-04 11:23:40|28988.19|28988.19|28988.19|28988.19|28988.19|28988.19|28988.19|28988.19|0
1643973830000|2022-02-04 11:23:50|28991.73|28991.73|28995.26|28995.26|28995.26|28995.26|28991.73|28991.73|0
1643973840000|2022-02-04 11:24:00|28998.8|28998.8|28998.8|28998.8|28998.8|28998.8|28998.8|28998.8|0
1643973870000|2022-02-04 11:24:30|29002.33|29002.33|29002.33|29002.33|29002.33|29002.33|29002.33|29002.33|0
1643973880000|2022-02-04 11:24:40|29002.93|29002.93|29002.93|29002.93|29002.93|29002.93|29002.93|29002.93|0
1643973910000|2022-02-04 11:25:10|29006.47|29006.47|29008.15|29008.15|29008.15|29008.15|29006.47|29006.47|0
1643973920000|2022-02-04 11:25:20|29007.43|29007.43|29018.51|29018.51|29018.76|29018.76|29007.43|29007.43|0
1643973940000|2022-02-04 11:25:40|29022.05|29022.05|29022.05|29022.05|29022.05|29022.05|29022.05|29022.05|0
1643973960000|2022-02-04 11:26:00|29036.19|29036.19|29036.19|29036.19|29036.19|29036.19|29036.19|29036.19|0
1643973980000|2022-02-04 11:26:20|29039.72|29039.72|29039.72|29039.72|29039.72|29039.72|29039.72|29039.72|0
1643974000000|2022-02-04 11:26:40|29040.32|29040.32|29040.93|29040.93|29040.93|29040.93|29040.32|29040.32|0
1643974020000|2022-02-04 11:27:00|29047.99|29047.99|29044.46|29044.46|29047.99|29047.99|29044.46|29044.46|0
1643974030000|2022-02-04 11:27:10|29040.93|29040.93|29040.93|29040.93|29040.93|29040.93|29040.93|29040.93|0
1643974090000|2022-02-04 11:28:10|29041.74|29041.74|29041.74|29041.74|29041.74|29041.74|29041.74|29041.74|0
1643974110000|2022-02-04 11:28:30|29052.35|29052.35|29052.35|29052.35|29052.35|29052.35|29052.35|29052.35|0
1643974120000|2022-02-04 11:28:40|29045.28|29045.28|29041.74|29041.74|29045.28|29045.28|29041.74|29041.74|0
1643974130000|2022-02-04 11:28:50|29042.35|29042.35|29042.35|29042.35|29042.35|29042.35|29042.35|29042.35|0
1643974160000|2022-02-04 11:29:20|29043.55|29043.55|29043.55|29043.55|29043.55|29043.55|29043.55|29043.55|0
1643974200000|2022-02-04 11:30:00|29050.62|29050.62|29050.62|29050.62|29050.62|29050.62|29050.62|29050.62|0
1643974230000|2022-02-04 11:30:30|29050.02|29050.02|29050.02|29050.02|29050.02|29050.02|29050.02|29050.02|0
1643974260000|2022-02-04 11:31:00|29042.95|29042.95|29042.54|29042.54|29042.95|29042.95|29039|29039|0
1643974270000|2022-02-04 11:31:10|29041.94|29041.94|29041.94|29041.94|29041.94|29041.94|29041.94|29041.94|0
1643974290000|2022-02-04 11:31:30|29041.69|29041.69|29041.69|29041.69|29041.69|29041.69|29041.69|29041.69|0
1643974300000|2022-02-04 11:31:40|29066.44|29066.44|29066.44|29066.44|29066.44|29066.44|29066.44|29066.44|0
1643974340000|2022-02-04 11:32:20|29059.37|29059.37|29059.37|29059.37|29059.37|29059.37|29059.37|29059.37|0
1643974350000|2022-02-04 11:32:30|29048.76|29048.76|29048.16|29048.16|29048.76|29048.76|29048.16|29048.16|0
1643974400000|2022-02-04 11:33:20|29041.09|29041.09|29041.09|29041.09|29041.09|29041.09|29041.09|29041.09|0
1643974450000|2022-02-04 11:34:10|29037.56|29037.56|29037.56|29037.56|29037.56|29037.56|29037.56|29037.56|0
1643974470000|2022-02-04 11:34:30|29034.02|29034.02|29034.02|29034.02|29034.02|29034.02|29034.02|29034.02|0
1643974480000|2022-02-04 11:34:40|29037.56|29037.56|29037.56|29037.56|29037.56|29037.56|29037.56|29037.56|0
1643974500000|2022-02-04 11:35:00|29036.96|29036.96|29036.96|29036.96|29036.96|29036.96|29036.96|29036.96|0
1643974510000|2022-02-04 11:35:10|29029.89|29029.89|29029.89|29029.89|29029.89|29029.89|29029.89|29029.89|0
1643974530000|2022-02-04 11:35:30|29029.65|29029.65|29029.65|29029.65|29029.65|29029.65|29029.65|29029.65|0
1643974540000|2022-02-04 11:35:40|29033.78|29033.78|29033.78|29033.78|29033.78|29033.78|29033.78|29033.78|0
1643974620000|2022-02-04 11:37:00|29040.85|29040.85|29040.85|29040.85|29040.85|29040.85|29040.85|29040.85|0
1643974630000|2022-02-04 11:37:10|29037.32|29037.32|29037.32|29037.32|29037.32|29037.32|29037.32|29037.32|0
1643974650000|2022-02-04 11:37:30|29037.92|29037.92|29037.92|29037.92|29037.92|29037.92|29037.92|29037.92|0
1643974670000|2022-02-04 11:37:50|29041.45|29041.45|29041.45|29041.45|29041.45|29041.45|29041.45|29041.45|0
1643974700000|2022-02-04 11:38:20|29055.59|29055.59|29055.59|29055.59|29055.59|29055.59|29055.59|29055.59|0
1643974720000|2022-02-04 11:38:40|29041.45|29041.45|29041.45|29041.45|29041.45|29041.45|29041.45|29041.45|0
1643974730000|2022-02-04 11:38:50|29041.94|29041.94|29042.42|29042.42|29042.42|29042.42|29041.94|29041.94|0
1643974740000|2022-02-04 11:39:00|29041.82|29041.82|29041.82|29041.82|29041.82|29041.82|29041.82|29041.82|0
1643974790000|2022-02-04 11:39:50|29055.96|29055.96|29056.56|29056.56|29056.56|29056.56|29055.96|29055.96|0
1643974800000|2022-02-04 11:40:00|29053.02|29053.02|29053.02|29053.02|29053.02|29053.02|29053.02|29053.02|0
1643974810000|2022-02-04 11:40:10|29042.42|29042.42|29042.42|29042.42|29042.42|29042.42|29042.42|29042.42|0
1643974840000|2022-02-04 11:40:40|29041.82|29041.82|29041.82|29041.82|29041.82|29041.82|29041.82|29041.82|0
1643974860000|2022-02-04 11:41:00|29045.35|29045.35|29048.89|29048.89|29048.89|29048.89|29045.35|29045.35|0
1643974980000|2022-02-04 11:43:00|29045.35|29045.35|29045.11|29045.11|29045.35|29045.35|29045.11|29045.11|0
1643974990000|2022-02-04 11:43:10|29041.58|29041.58|29041.58|29041.58|29041.58|29041.58|29041.58|29041.58|0
1643975030000|2022-02-04 11:43:50|29045.11|29045.11|29045.11|29045.11|29045.11|29045.11|29045.11|29045.11|0
1643975100000|2022-02-04 11:45:00|29045.52|29045.52|29052.59|29052.59|29052.59|29052.59|29045.52|29045.52|0
1643975130000|2022-02-04 11:45:30|29056.13|29056.13|29056.13|29056.13|29056.13|29056.13|29056.13|29056.13|0
1643975140000|2022-02-04 11:45:40|29052.59|29052.59|29052.59|29052.59|29052.59|29052.59|29052.59|29052.59|0
1643975220000|2022-02-04 11:47:00|29063.2|29063.2|29063.2|29063.2|29063.2|29063.2|29063.2|29063.2|0
1643975240000|2022-02-04 11:47:20|29052.59|29052.59|29052.59|29052.59|29052.59|29052.59|29052.59|29052.59|0
1643975250000|2022-02-04 11:47:30|29051.87|29051.87|29051.87|29051.87|29051.87|29051.87|29051.87|29051.87|0
1643975280000|2022-02-04 11:48:00|29055.4|29055.4|29062.47|29062.47|29062.47|29062.47|29055.4|29055.4|0
1643975290000|2022-02-04 11:48:10|29063.67|29063.67|29071.75|29071.75|29071.75|29071.75|29063.67|29063.67|0
1643975340000|2022-02-04 11:49:00|29064.68|29064.68|29064.68|29064.68|29064.68|29064.68|29064.68|29064.68|0
1643975370000|2022-02-04 11:49:30|29061.15|29061.15|29061.15|29061.15|29061.15|29061.15|29061.15|29061.15|0
1643975380000|2022-02-04 11:49:40|29054.08|29054.08|29050.54|29050.54|29057.61|29057.61|29047.01|29047.01|0
1643975390000|2022-02-04 11:49:50|29051.74|29051.74|29045.28|29045.28|29052.35|29052.35|29045.28|29045.28|0
1643975400000|2022-02-04 11:50:00|29044.67|29044.67|29041.14|29041.14|29044.67|29044.67|29041.14|29041.14|0
1643975420000|2022-02-04 11:50:20|29034.07|29034.07|29034.07|29034.07|29034.07|29034.07|29034.07|29034.07|0
1643975450000|2022-02-04 11:50:50|29030.54|29030.54|29030.54|29030.54|29030.54|29030.54|29030.54|29030.54|0
1643975470000|2022-02-04 11:51:10|29034.07|29034.07|29034.07|29034.07|29034.07|29034.07|29034.07|29034.07|0
1643975490000|2022-02-04 11:51:30|29027|29027|29019.93|29019.93|29027|29027|29019.93|29019.93|0
1643975500000|2022-02-04 11:51:40|29009.33|29009.33|29012.86|29012.86|29012.86|29012.86|29009.33|29009.33|0
1643975510000|2022-02-04 11:51:50|29009.33|29009.33|29009.33|29009.33|29009.33|29009.33|29009.33|29009.33|0
1643975520000|2022-02-04 11:52:00|29012.86|29012.86|29012.86|29012.86|29012.86|29012.86|29012.86|29012.86|0
1643975530000|2022-02-04 11:52:10|29012.26|29012.26|29012.26|29012.26|29012.26|29012.26|29012.26|29012.26|0
1643975540000|2022-02-04 11:52:20|29005.19|29005.19|29004.78|29004.78|29005.19|29005.19|29004.78|29004.78|0
1643975570000|2022-02-04 11:52:50|29001.49|29001.49|29005.02|29005.02|29005.02|29005.02|29001.49|29001.49|0
1643975580000|2022-02-04 11:53:00|28997.95|28997.95|28997.95|28997.95|28997.95|28997.95|28997.95|28997.95|0
1643975590000|2022-02-04 11:53:10|28990.88|28990.88|28990.88|28990.88|28990.88|28990.88|28990.88|28990.88|0
1643975600000|2022-02-04 11:53:20|28987.35|28987.35|28986.15|28986.15|28987.35|28987.35|28986.15|28986.15|0
1643975620000|2022-02-04 11:53:40|28993.22|28993.22|28993.22|28993.22|28993.22|28993.22|28993.22|28993.22|0
1643975680000|2022-02-04 11:54:40|28986.15|28986.15|28989.68|28989.68|28989.68|28989.68|28986.15|28986.15|0
1643975700000|2022-02-04 11:55:00|28990.28|28990.28|29000.89|29000.89|29004.42|29004.42|28990.28|28990.28|0
1643975740000|2022-02-04 11:55:40|29011.49|29011.49|29007.96|29007.96|29015.03|29015.03|29007.96|29007.96|0
1643975750000|2022-02-04 11:55:50|29004.42|29004.42|29007.96|29007.96|29007.96|29007.96|29004.42|29004.42|0
1643975790000|2022-02-04 11:56:30|29000.89|29000.89|29011.49|29011.49|29011.49|29011.49|29000.89|29000.89|0
1643975860000|2022-02-04 11:57:40|29004.42|29004.42|29004.42|29004.42|29004.42|29004.42|29004.42|29004.42|0
1643975880000|2022-02-04 11:58:00|29007.96|29007.96|29007.96|29007.96|29007.96|29007.96|29007.96|29007.96|0
1643975910000|2022-02-04 11:58:30|29011.49|29011.49|29010.67|29010.67|29011.49|29011.49|29010.67|29010.67|0
1643975950000|2022-02-04 11:59:10|29014.21|29014.21|29014.21|29014.21|29014.21|29014.21|29014.21|29014.21|0
1643975970000|2022-02-04 11:59:30|29010.67|29010.67|28996.53|28996.53|29010.67|29010.67|28996.53|28996.53|0
1643975980000|2022-02-04 11:59:40|28995.93|28995.93|28996.53|28996.53|29000.07|29000.07|28995.93|28995.93|0
1643975990000|2022-02-04 11:59:50|28985.93|28985.93|28985.74|28985.74|28985.93|28985.93|28985.33|28985.33|0
1643976000000|2022-02-04 12:00:00|28985.49|28985.49|29003|29003|29003|29003|28985.49|28985.49|0
1643976010000|2022-02-04 12:00:10|29006.54|29006.54|29006.54|29006.54|29006.54|29006.54|29006.54|29006.54|0
1643976020000|2022-02-04 12:00:20|29010.07|29010.07|29010.07|29010.07|29010.07|29010.07|29010.07|29010.07|0
1643976050000|2022-02-04 12:00:50|28995.93|28995.93|28992.4|28992.4|28995.93|28995.93|28992.4|28992.4|0
1643976060000|2022-02-04 12:01:00|28988.86|28988.86|28985.33|28985.33|28988.86|28988.86|28985.33|28985.33|0
1643976070000|2022-02-04 12:01:10|28988.86|28988.86|28988.86|28988.86|28988.86|28988.86|28988.86|28988.86|0
1643976110000|2022-02-04 12:01:50|29003|29003|29003|29003|29003|29003|29003|29003|0
1643976120000|2022-02-04 12:02:00|29006.54|29006.54|29006.54|29006.54|29006.54|29006.54|29006.54|29006.54|0
1643976130000|2022-02-04 12:02:10|29007.14|29007.14|29010.67|29010.67|29010.67|29010.67|29007.14|29007.14|0
1643976150000|2022-02-04 12:02:30|29011.87|29011.87|29011.87|29011.87|29011.87|29011.87|29011.87|29011.87|0
1643976170000|2022-02-04 12:02:50|29012.36|29012.36|29012.36|29012.36|29012.36|29012.36|29012.36|29012.36|0
1643976180000|2022-02-04 12:03:00|29015.89|29015.89|29011.16|29011.16|29015.89|29015.89|29011.16|29011.16|0
1643976220000|2022-02-04 12:03:40|29014.69|29014.69|29018.23|29018.23|29018.23|29018.23|29014.69|29014.69|0
1643976230000|2022-02-04 12:03:50|29025.3|29025.3|29035.9|29035.9|29035.9|29035.9|29025.3|29025.3|0
1643976270000|2022-02-04 12:04:30|29053.57|29053.57|29046.5|29046.5|29053.57|29053.57|29046.5|29046.5|0
1643976290000|2022-02-04 12:04:50|29047.71|29047.71|29047.11|29047.11|29047.71|29047.71|29047.11|29047.11|0
1643976300000|2022-02-04 12:05:00|29047.52|29047.52|29047.52|29047.52|29047.52|29047.52|29047.52|29047.52|0
1643976360000|2022-02-04 12:06:00|29054.59|29054.59|29075.79|29075.79|29075.79|29075.79|29054.59|29054.59|0
1643976370000|2022-02-04 12:06:10|29082.86|29082.86|29086.4|29086.4|29086.4|29086.4|29082.86|29082.86|0
1643976390000|2022-02-04 12:06:30|29093.47|29093.47|29093.47|29093.47|29093.47|29093.47|29093.47|29093.47|0
1643976400000|2022-02-04 12:06:40|29097|29097|29097|29097|29097|29097|29097|29097|0
1643976420000|2022-02-04 12:07:00|29093.47|29093.47|29093.47|29093.47|29093.47|29093.47|29093.47|29093.47|0
1643976430000|2022-02-04 12:07:10|29089.93|29089.93|29089.93|29089.93|29089.93|29089.93|29089.93|29089.93|0
1643976470000|2022-02-04 12:07:50|29093.47|29093.47|29093.47|29093.47|29093.47|29093.47|29093.47|29093.47|0
1643976500000|2022-02-04 12:08:20|29094.67|29094.67|29105.28|29105.28|29105.28|29105.28|29094.67|29094.67|0
1643976550000|2022-02-04 12:09:10|29101.74|29101.74|29101.74|29101.74|29101.74|29101.74|29101.74|29101.74|0
1643976570000|2022-02-04 12:09:30|29108.81|29108.81|29108.81|29108.81|29108.81|29108.81|29108.81|29108.81|0
1643976600000|2022-02-04 12:10:00|29109.41|29109.41|29105.88|29105.88|29109.41|29109.41|29105.88|29105.88|0
1643976620000|2022-02-04 12:10:20|29102.34|29102.34|29102.34|29102.34|29102.34|29102.34|29098.81|29098.81|0
1643976660000|2022-02-04 12:11:00|29098.81|29098.81|29098.81|29098.81|29098.81|29098.81|29098.81|29098.81|0
1643976690000|2022-02-04 12:11:30|29102.34|29102.34|29102.34|29102.34|29102.34|29102.34|29102.34|29102.34|0
1643976710000|2022-02-04 12:11:50|29095.27|29095.27|29095.27|29095.27|29095.27|29095.27|29095.27|29095.27|0
1643976750000|2022-02-04 12:12:30|29095.87|29095.87|29102.94|29102.94|29102.94|29102.94|29095.87|29095.87|0
1643976760000|2022-02-04 12:12:40|29103.35|29103.35|29103.76|29103.76|29103.76|29103.76|29103.35|29103.35|0
1643976770000|2022-02-04 12:12:50|29104.36|29104.36|29104.77|29104.77|29104.77|29104.77|29104.36|29104.36|0
1643976780000|2022-02-04 12:13:00|29101.24|29101.24|29101.24|29101.24|29101.24|29101.24|29101.24|29101.24|0
1643976790000|2022-02-04 12:13:10|29108.31|29108.31|29108.31|29108.31|29108.31|29108.31|29108.31|29108.31|0
1643976830000|2022-02-04 12:13:50|29104.77|29104.77|29093.35|29093.35|29104.77|29104.77|29093.35|29093.35|0
1643976850000|2022-02-04 12:14:10|29093.59|29093.59|29093.59|29093.59|29093.59|29093.59|29093.59|29093.59|0
1643976880000|2022-02-04 12:14:40|29100.66|29100.66|29100.66|29100.66|29100.66|29100.66|29100.66|29100.66|0
1643976900000|2022-02-04 12:15:00|29097.13|29097.13|29104.19|29104.19|29104.19|29104.19|29097.13|29097.13|0
1643976910000|2022-02-04 12:15:10|29100.66|29100.66|29100.66|29100.66|29100.66|29100.66|29100.66|29100.66|0
1643976960000|2022-02-04 12:16:00|29104.19|29104.19|29104.19|29104.19|29104.19|29104.19|29104.19|29104.19|0
1643976980000|2022-02-04 12:16:20|29111.26|29111.26|29111.26|29111.26|29111.26|29111.26|29111.26|29111.26|0
1643977000000|2022-02-04 12:16:40|29114.8|29114.8|29114.8|29114.8|29114.8|29114.8|29114.8|29114.8|0
1643977010000|2022-02-04 12:16:50|29116|29116|29115.4|29115.4|29116|29116|29115.4|29115.4|0
1643977050000|2022-02-04 12:17:30|29118.94|29118.94|29122.47|29122.47|29122.47|29122.47|29118.94|29118.94|0
1643977070000|2022-02-04 12:17:50|29118.94|29118.94|29118.94|29118.94|29118.94|29118.94|29118.94|29118.94|0
1643977080000|2022-02-04 12:18:00|29119.54|29119.54|29119.54|29119.54|29119.54|29119.54|29119.54|29119.54|0
1643977100000|2022-02-04 12:18:20|29116|29116|29116|29116|29116|29116|29116|29116|0
1643977130000|2022-02-04 12:18:50|29112.47|29112.47|29112.47|29112.47|29112.47|29112.47|29112.47|29112.47|0
1643977200000|2022-02-04 12:20:00|29111.98|29111.98|29111.98|29111.98|29111.98|29111.98|29111.98|29111.98|0
1643977240000|2022-02-04 12:20:40|29104.91|29104.91|29104.91|29104.91|29104.91|29104.91|29104.91|29104.91|0
1643977270000|2022-02-04 12:21:10|29101.38|29101.38|29101.38|29101.38|29101.38|29101.38|29101.38|29101.38|0
1643977290000|2022-02-04 12:21:30|29104.91|29104.91|29111.98|29111.98|29111.98|29111.98|29104.91|29104.91|0
1643977300000|2022-02-04 12:21:40|29108.45|29108.45|29111.98|29111.98|29111.98|29111.98|29108.45|29108.45|0
1643977310000|2022-02-04 12:21:50|29115.52|29115.52|29115.52|29115.52|29115.52|29115.52|29115.52|29115.52|0
1643977380000|2022-02-04 12:23:00|29122.59|29122.59|29122.59|29122.59|29122.59|29122.59|29122.59|29122.59|0
1643977410000|2022-02-04 12:23:30|29126.12|29126.12|29126.12|29126.12|29126.12|29126.12|29126.12|29126.12|0
1643977430000|2022-02-04 12:23:50|29125.88|29125.88|29125.88|29125.88|29125.88|29125.88|29125.88|29125.88|0
1643977440000|2022-02-04 12:24:00|29126.48|29126.48|29116.7|29116.7|29126.48|29126.48|29115.88|29115.88|0
1643977500000|2022-02-04 12:25:00|29123.77|29123.77|29116.7|29116.7|29123.77|29123.77|29116.7|29116.7|0
1643977560000|2022-02-04 12:26:00|29120.23|29120.23|29120.23|29120.23|29120.23|29120.23|29120.23|29120.23|0
1643977570000|2022-02-04 12:26:10|29123.77|29123.77|29123.77|29123.77|29123.77|29123.77|29123.77|29123.77|0
1643977580000|2022-02-04 12:26:20|29120.23|29120.23|29120.23|29120.23|29120.23|29120.23|29120.23|29120.23|0
1643977610000|2022-02-04 12:26:50|29119.63|29119.63|29119.63|29119.63|29119.63|29119.63|29119.63|29119.63|0
1643977620000|2022-02-04 12:27:00|29126.7|29126.7|29123.16|29123.16|29126.7|29126.7|29123.16|29123.16|0
1643977680000|2022-02-04 12:28:00|29119.63|29119.63|29119.63|29119.63|29119.63|29119.63|29119.63|29119.63|0
1643977700000|2022-02-04 12:28:20|29123.16|29123.16|29124.37|29124.37|29124.37|29124.37|29123.16|29123.16|0
1643977740000|2022-02-04 12:29:00|29124.97|29124.97|29124.56|29124.56|29124.97|29124.97|29124.56|29124.56|0
1643977810000|2022-02-04 12:30:10|29117.49|29117.49|29117.49|29117.49|29117.49|29117.49|29117.49|29117.49|0
1643977830000|2022-02-04 12:30:30|29106.88|29106.88|29110.42|29110.42|29110.42|29110.42|29106.88|29106.88|0
1643977860000|2022-02-04 12:31:00|29109.82|29109.82|29109.82|29109.82|29109.82|29109.82|29109.82|29109.82|0
1643977870000|2022-02-04 12:31:10|29108.62|29108.62|29108.62|29108.62|29108.62|29108.62|29108.62|29108.62|0
1643977880000|2022-02-04 12:31:20|29101.55|29101.55|29101.55|29101.55|29101.55|29101.55|29101.55|29101.55|0
1643977890000|2022-02-04 12:31:30|29101.14|29101.14|29101.14|29101.14|29101.14|29101.14|29101.14|29101.14|0
1643977900000|2022-02-04 12:31:40|29104.67|29104.67|29104.67|29104.67|29104.67|29104.67|29104.67|29104.67|0
1643977920000|2022-02-04 12:32:00|29108.21|29108.21|29108.21|29108.21|29108.21|29108.21|29108.21|29108.21|0
1643978010000|2022-02-04 12:33:30|29118.81|29118.81|29111.74|29111.74|29118.81|29118.81|29111.74|29111.74|0
1643978030000|2022-02-04 12:33:50|29115.28|29115.28|29115.28|29115.28|29115.28|29115.28|29115.28|29115.28|0
1643978060000|2022-02-04 12:34:20|29108.21|29108.21|29108.21|29108.21|29108.21|29108.21|29108.21|29108.21|0
1643978070000|2022-02-04 12:34:30|29107.8|29107.8|29107.39|29107.39|29107.8|29107.8|29107.39|29107.39|0
1643978090000|2022-02-04 12:34:50|29100.32|29100.32|29100.32|29100.32|29100.32|29100.32|29100.32|29100.32|0
1643978110000|2022-02-04 12:35:10|29107.39|29107.39|29107.39|29107.39|29107.39|29107.39|29107.39|29107.39|0
1643978190000|2022-02-04 12:36:30|29117.99|29117.99|29117.99|29117.99|29117.99|29117.99|29117.99|29117.99|0
1643978200000|2022-02-04 12:36:40|29118.4|29118.4|29118.4|29118.4|29118.4|29118.4|29118.4|29118.4|0
1643978210000|2022-02-04 12:36:50|29111.33|29111.33|29111.33|29111.33|29111.33|29111.33|29111.33|29111.33|0
1643978240000|2022-02-04 12:37:20|29107.8|29107.8|29111.33|29111.33|29111.33|29111.33|29107.8|29107.8|0
1643978260000|2022-02-04 12:37:40|29107.8|29107.8|29107.8|29107.8|29107.8|29107.8|29107.8|29107.8|0
1643978370000|2022-02-04 12:39:30|29107.39|29107.39|29107.39|29107.39|29107.39|29107.39|29107.39|29107.39|0
1643978390000|2022-02-04 12:39:50|29100.32|29100.32|29100.32|29100.32|29100.32|29100.32|29100.32|29100.32|0
1643978420000|2022-02-04 12:40:20|29096.78|29096.78|29096.78|29096.78|29096.78|29096.78|29096.78|29096.78|0
1643978440000|2022-02-04 12:40:40|29100.32|29100.32|29103.85|29103.85|29103.85|29103.85|29100.32|29100.32|0
1643978490000|2022-02-04 12:41:30|29104.45|29104.45|29104.45|29104.45|29104.45|29104.45|29104.45|29104.45|0
1643978520000|2022-02-04 12:42:00|29097.38|29097.38|29097.38|29097.38|29097.38|29097.38|29097.38|29097.38|0
1643978530000|2022-02-04 12:42:10|29097.98|29097.98|29097.98|29097.98|29097.98|29097.98|29097.98|29097.98|0
1643978550000|2022-02-04 12:42:30|29108.59|29108.59|29108.59|29108.59|29108.59|29108.59|29108.59|29108.59|0
1643978560000|2022-02-04 12:42:40|29101.52|29101.52|29101.52|29101.52|29101.52|29101.52|29101.52|29101.52|0
1643978570000|2022-02-04 12:42:50|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|0
1643978580000|2022-02-04 12:43:00|29101.52|29101.52|29101.52|29101.52|29101.52|29101.52|29101.52|29101.52|0
1643978640000|2022-02-04 12:44:00|29094.45|29094.45|29094.45|29094.45|29094.45|29094.45|29094.45|29094.45|0
1643978740000|2022-02-04 12:45:40|29101.52|29101.52|29105.65|29105.65|29105.65|29105.65|29101.52|29101.52|0
1643978760000|2022-02-04 12:46:00|29102.12|29102.12|29105.65|29105.65|29105.65|29105.65|29102.12|29102.12|0
1643978840000|2022-02-04 12:47:20|29106.14|29106.14|29106.14|29106.14|29106.14|29106.14|29106.14|29106.14|0
1643978920000|2022-02-04 12:48:40|29109.67|29109.67|29110.87|29110.87|29110.87|29110.87|29109.67|29109.67|0
1643978940000|2022-02-04 12:49:00|29111.69|29111.69|29108.16|29108.16|29111.69|29111.69|29108.16|29108.16|0
1643978950000|2022-02-04 12:49:10|29111.69|29111.69|29118.76|29118.76|29118.76|29118.76|29111.69|29111.69|0
1643978970000|2022-02-04 12:49:30|29111.69|29111.69|29111.69|29111.69|29111.69|29111.69|29111.69|29111.69|0
1643979030000|2022-02-04 12:50:30|29108.16|29108.16|29108.16|29108.16|29108.16|29108.16|29108.16|29108.16|0
1643979040000|2022-02-04 12:50:40|29111.69|29111.69|29111.45|29111.45|29111.69|29111.69|29111.45|29111.45|0
1643979060000|2022-02-04 12:51:00|29114.99|29114.99|29114.99|29114.99|29114.99|29114.99|29114.99|29114.99|0
1643979070000|2022-02-04 12:51:10|29111.45|29111.45|29111.45|29111.45|29111.45|29111.45|29111.45|29111.45|0
1643979080000|2022-02-04 12:51:20|29111.21|29111.21|29111.21|29111.21|29111.21|29111.21|29111.21|29111.21|0
1643979100000|2022-02-04 12:51:40|29114.74|29114.74|29114.74|29114.74|29114.74|29114.74|29114.74|29114.74|0
1643979110000|2022-02-04 12:51:50|29107.67|29107.67|29107.67|29107.67|29107.67|29107.67|29107.67|29107.67|0
1643979130000|2022-02-04 12:52:10|29106.85|29106.85|29106.85|29106.85|29106.85|29106.85|29106.85|29106.85|0
1643979180000|2022-02-04 12:53:00|29117.46|29117.46|29117.46|29117.46|29117.46|29117.46|29117.46|29117.46|0
1643979240000|2022-02-04 12:54:00|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|0
1643979250000|2022-02-04 12:54:10|29117.46|29117.46|29117.46|29117.46|29117.46|29117.46|29117.46|29117.46|0
1643979280000|2022-02-04 12:54:40|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|0
1643979310000|2022-02-04 12:55:10|29117.46|29117.46|29132.2|29132.2|29132.2|29132.2|29117.46|29117.46|0
1643979340000|2022-02-04 12:55:40|29139.27|29139.27|29135.73|29135.73|29139.27|29139.27|29135.73|29135.73|0
1643979360000|2022-02-04 12:56:00|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|0
1643979420000|2022-02-04 12:57:00|29131.6|29131.6|29128.06|29128.06|29131.6|29131.6|29128.06|29128.06|0
1643979430000|2022-02-04 12:57:10|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|29135.13|0
1643979450000|2022-02-04 12:57:30|29131.6|29131.6|29135.13|29135.13|29135.13|29135.13|29131.6|29131.6|0
1643979550000|2022-02-04 12:59:10|29138.67|29138.67|29138.67|29138.67|29138.67|29138.67|29138.67|29138.67|0
1643979600000|2022-02-04 13:00:00|29138.07|29138.07|29136.87|29136.87|29138.07|29138.07|29136.87|29136.87|0
1643979630000|2022-02-04 13:00:30|29143.94|29143.94|29143.94|29143.94|29143.94|29143.94|29143.94|29143.94|0
1643979640000|2022-02-04 13:00:40|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|29136.87|0
1643979710000|2022-02-04 13:01:50|29136.27|29136.27|29129.2|29129.2|29136.27|29136.27|29129.2|29129.2|0
1643979720000|2022-02-04 13:02:00|29128.59|29128.59|29128.59|29128.59|29128.59|29128.59|29128.59|29128.59|0
1643979730000|2022-02-04 13:02:10|29132.13|29132.13|29132.13|29132.13|29132.13|29132.13|29132.13|29132.13|0
1643979850000|2022-02-04 13:04:10|29131.72|29131.72|29131.72|29131.72|29131.72|29131.72|29131.72|29131.72|0
1643979880000|2022-02-04 13:04:40|29124.65|29124.65|29124.65|29124.65|29124.65|29124.65|29124.65|29124.65|0
1643979910000|2022-02-04 13:05:10|29128.19|29128.19|29128.19|29128.19|29128.19|29128.19|29128.19|29128.19|0
1643979930000|2022-02-04 13:05:30|29131.72|29131.72|29131.72|29131.72|29131.72|29131.72|29131.72|29131.72|0
1643979950000|2022-02-04 13:05:50|29128.19|29128.19|29128.19|29128.19|29128.19|29128.19|29128.19|29128.19|0
1643979990000|2022-02-04 13:06:30|29124.65|29124.65|29124.65|29124.65|29124.65|29124.65|29124.65|29124.65|0
1643980080000|2022-02-04 13:08:00|29131.72|29131.72|29131.72|29131.72|29131.72|29131.72|29131.72|29131.72|0
1643980100000|2022-02-04 13:08:20|29124.65|29124.65|29124.65|29124.65|29124.65|29124.65|29124.65|29124.65|0
1643980110000|2022-02-04 13:08:30|29128.19|29128.19|29128.19|29128.19|29128.19|29128.19|29128.19|29128.19|0
1643980130000|2022-02-04 13:08:50|29135.25|29135.25|29131.72|29131.72|29135.25|29135.25|29131.72|29131.72|0
1643980160000|2022-02-04 13:09:20|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|29132.32|0
1643980180000|2022-02-04 13:09:40|29139.39|29139.39|29132.32|29132.32|29139.39|29139.39|29132.32|29132.32|0
1643980230000|2022-02-04 13:10:30|29128.79|29128.79|29128.79|29128.79|29128.79|29128.79|29128.79|29128.79|0
1643980240000|2022-02-04 13:10:40|29129.2|29129.2|29129.2|29129.2|29129.2|29129.2|29129.2|29129.2|0
1643980270000|2022-02-04 13:11:10|29128.59|29128.59|29128.59|29128.59|29128.59|29128.59|29128.59|29128.59|0
1643980370000|2022-02-04 13:12:50|29132.13|29132.13|29132.13|29132.13|29132.13|29132.13|29132.13|29132.13|0
1643980410000|2022-02-04 13:13:30|29142.73|29142.73|29142.73|29142.73|29142.73|29142.73|29142.73|29142.73|0
1643980420000|2022-02-04 13:13:40|29135.66|29135.66|29135.66|29135.66|29135.66|29135.66|29135.66|29135.66|0
1643980440000|2022-02-04 13:14:00|29142.73|29142.73|29139.2|29139.2|29142.73|29142.73|29135.66|29135.66|0
1643980450000|2022-02-04 13:14:10|29142.73|29142.73|29142.73|29142.73|29142.73|29142.73|29142.73|29142.73|0
1643980500000|2022-02-04 13:15:00|29146.27|29146.27|29146.27|29146.27|29146.27|29146.27|29146.27|29146.27|0
1643980520000|2022-02-04 13:15:20|29142.73|29142.73|29142.73|29142.73|29142.73|29142.73|29142.73|29142.73|0
1643980530000|2022-02-04 13:15:30|29146.27|29146.27|29146.27|29146.27|29146.27|29146.27|29146.27|29146.27|0
1643980540000|2022-02-04 13:15:40|29149.8|29149.8|29149.8|29149.8|29149.8|29149.8|29149.8|29149.8|0
1643980560000|2022-02-04 13:16:00|29146.27|29146.27|29142.73|29142.73|29146.27|29146.27|29142.73|29142.73|0
1643980570000|2022-02-04 13:16:10|29142.13|29142.13|29142.73|29142.73|29142.73|29142.73|29142.13|29142.13|0
1643980630000|2022-02-04 13:17:10|29135.66|29135.66|29135.66|29135.66|29135.66|29135.66|29135.66|29135.66|0
1643980680000|2022-02-04 13:18:00|29134.46|29134.46|29134.46|29134.46|29134.46|29134.46|29134.46|29134.46|0
1643980730000|2022-02-04 13:18:50|29138|29138|29138|29138|29138|29138|29138|29138|0
1643980740000|2022-02-04 13:19:00|29134.46|29134.46|29134.46|29134.46|29134.46|29134.46|29134.46|29134.46|0
1643980810000|2022-02-04 13:20:10|29135.06|29135.06|29135.06|29135.06|29135.06|29135.06|29135.06|29135.06|0
1643980830000|2022-02-04 13:20:30|29127.99|29127.99|29127.99|29127.99|29127.99|29127.99|29127.99|29127.99|0
1643980870000|2022-02-04 13:21:10|29127.39|29127.39|29127.39|29127.39|29127.39|29127.39|29127.39|29127.39|0
1643980880000|2022-02-04 13:21:20|29130.93|29130.93|29130.93|29130.93|29130.93|29130.93|29130.93|29130.93|0
1643980890000|2022-02-04 13:21:30|29134.46|29134.46|29134.46|29134.46|29134.46|29134.46|29134.46|29134.46|0
1643980910000|2022-02-04 13:21:50|29134.05|29134.05|29134.05|29134.05|29134.05|29134.05|29134.05|29134.05|0
1643980960000|2022-02-04 13:22:40|29116.38|29116.38|29119.91|29119.91|29119.91|29119.91|29116.38|29116.38|0
1643980970000|2022-02-04 13:22:50|29109.31|29109.31|29109.31|29109.31|29109.31|29109.31|29109.31|29109.31|0
1643980980000|2022-02-04 13:23:00|29109.72|29109.72|29109.72|29109.72|29109.72|29109.72|29109.72|29109.72|0
1643980990000|2022-02-04 13:23:10|29120.32|29120.32|29120.32|29120.32|29120.32|29120.32|29120.32|29120.32|0
1643981040000|2022-02-04 13:24:00|29120.92|29120.92|29127.99|29127.99|29127.99|29127.99|29120.92|29120.92|0
1643981060000|2022-02-04 13:24:20|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|0
1643981130000|2022-02-04 13:25:30|29127.99|29127.99|29127.99|29127.99|29127.99|29127.99|29127.99|29127.99|0
1643981160000|2022-02-04 13:26:00|29120.92|29120.92|29127.99|29127.99|29127.99|29127.99|29120.92|29120.92|0
1643981170000|2022-02-04 13:26:10|29131.53|29131.53|29131.53|29131.53|29131.53|29131.53|29131.53|29131.53|0
1643981180000|2022-02-04 13:26:20|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|0
1643981230000|2022-02-04 13:27:10|29135.06|29135.06|29135.06|29135.06|29135.06|29135.06|29135.06|29135.06|0
1643981240000|2022-02-04 13:27:20|29138.6|29138.6|29142.73|29142.73|29142.73|29142.73|29138.6|29138.6|0
1643981260000|2022-02-04 13:27:40|29139.2|29139.2|29139.2|29139.2|29139.2|29139.2|29139.2|29139.2|0
1643981380000|2022-02-04 13:29:40|29142.73|29142.73|29142.73|29142.73|29142.73|29142.73|29142.73|29142.73|0
1643981400000|2022-02-04 13:30:00|29135.66|29135.66|29136.15|29136.15|29136.15|29136.15|29135.66|29135.66|0
1643981410000|2022-02-04 13:30:10|29135.55|29135.55|29120.18|29120.18|29135.55|29135.55|29120.18|29120.18|0
1643981420000|2022-02-04 13:30:20|29116.64|29116.64|29119.77|29119.77|29120.18|29120.18|29116.64|29116.64|0
1643981430000|2022-02-04 13:30:30|29120.59|29120.59|29120.59|29120.59|29120.59|29120.59|29120.59|29120.59|0
1643981440000|2022-02-04 13:30:40|29119.99|29119.99|29119.99|29119.99|29119.99|29119.99|29119.99|29119.99|0
1643981450000|2022-02-04 13:30:50|29120.81|29120.81|29120.21|29120.21|29120.81|29120.81|29120.21|29120.21|0
1643981470000|2022-02-04 13:31:10|29102.53|29102.53|29099|29099|29102.53|29102.53|29099|29099|0
1643981480000|2022-02-04 13:31:20|29102.53|29102.53|29095.46|29095.46|29102.53|29102.53|29095.46|29095.46|0
1643981490000|2022-02-04 13:31:30|29095.05|29095.05|29095.05|29095.05|29095.05|29095.05|29095.05|29095.05|0
1643981500000|2022-02-04 13:31:40|29102.12|29102.12|29100.92|29100.92|29102.12|29102.12|29100.92|29100.92|0
1643981510000|2022-02-04 13:31:50|29097.39|29097.39|29093.85|29093.85|29097.39|29097.39|29093.85|29093.85|0
1643981540000|2022-02-04 13:32:20|29079.71|29079.71|29078.48|29078.48|29079.71|29079.71|29077.66|29077.66|0
1643981550000|2022-02-04 13:32:30|29079.71|29079.71|29076.18|29076.18|29079.71|29079.71|29076.18|29076.18|0
1643981580000|2022-02-04 13:33:00|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|29075.58|0
1643981600000|2022-02-04 13:33:20|29064.97|29064.97|29064.97|29064.97|29064.97|29064.97|29064.97|29064.97|0
1643981610000|2022-02-04 13:33:30|29064.37|29064.37|29064.13|29064.13|29064.37|29064.37|29064.13|29064.13|0
1643981630000|2022-02-04 13:33:50|29060.59|29060.59|29060.59|29060.59|29060.59|29060.59|29060.59|29060.59|0
1643981670000|2022-02-04 13:34:30|29049.99|29049.99|29049.99|29049.99|29049.99|29049.99|29049.99|29049.99|0
1643981680000|2022-02-04 13:34:40|29049.58|29049.58|29041.5|29041.5|29049.58|29049.58|29041.5|29041.5|0
1643981690000|2022-02-04 13:34:50|29041.09|29041.09|29041.09|29041.09|29041.09|29041.09|29041.09|29041.09|0
1643981700000|2022-02-04 13:35:00|29041.5|29041.5|29041.5|29041.5|29041.5|29041.5|29041.5|29041.5|0
1643981710000|2022-02-04 13:35:10|29045.03|29045.03|29045.03|29045.03|29045.03|29045.03|29045.03|29045.03|0
1643981720000|2022-02-04 13:35:20|29045.63|29045.63|29053.11|29053.11|29053.11|29053.11|29045.63|29045.63|0
1643981770000|2022-02-04 13:36:10|29046.04|29046.04|29042.51|29042.51|29046.04|29046.04|29042.51|29042.51|0
1643981780000|2022-02-04 13:36:20|29041.31|29041.31|29041.31|29041.31|29041.31|29041.31|29041.31|29041.31|0
1643981810000|2022-02-04 13:36:50|29040.71|29040.71|29040.71|29040.71|29040.71|29040.71|29040.71|29040.71|0
1643981840000|2022-02-04 13:37:20|29037.17|29037.17|29037.17|29037.17|29037.17|29037.17|29037.17|29037.17|0
1643981850000|2022-02-04 13:37:30|29038.37|29038.37|29038.37|29038.37|29038.37|29038.37|29038.37|29038.37|0
1643981860000|2022-02-04 13:37:40|29037.89|29037.89|29041.42|29041.42|29041.42|29041.42|29034.35|29034.35|0
1643981870000|2022-02-04 13:37:50|29044.96|29044.96|29044.96|29044.96|29044.96|29044.96|29037.89|29037.89|0
1643981930000|2022-02-04 13:38:50|29046.16|29046.16|29050.3|29050.3|29050.3|29050.3|29046.16|29046.16|0
1643981940000|2022-02-04 13:39:00|29060.9|29060.9|29060.9|29060.9|29060.9|29060.9|29060.9|29060.9|0
1643981960000|2022-02-04 13:39:20|29053.83|29053.83|29053.83|29053.83|29053.83|29053.83|29053.83|29053.83|0
1643981970000|2022-02-04 13:39:30|29057.37|29057.37|29061.31|29061.31|29061.31|29061.31|29057.37|29057.37|0
1643982000000|2022-02-04 13:40:00|29061.79|29061.79|29072.4|29072.4|29072.4|29072.4|29061.79|29061.79|0
1643982010000|2022-02-04 13:40:10|29072.16|29072.16|29072.16|29072.16|29072.16|29072.16|29072.16|29072.16|0
1643982020000|2022-02-04 13:40:20|29072.76|29072.76|29073.36|29073.36|29073.36|29073.36|29072.76|29072.76|0
1643982030000|2022-02-04 13:40:30|29087.5|29087.5|29097.69|29097.69|29098.1|29098.1|29087.5|29087.5|0
1643982050000|2022-02-04 13:40:50|29098.18|29098.18|29098.18|29098.18|29098.18|29098.18|29098.18|29098.18|0
1643982070000|2022-02-04 13:41:10|29098.59|29098.59|29098.59|29098.59|29098.59|29098.59|29098.59|29098.59|0
1643982080000|2022-02-04 13:41:20|29098.18|29098.18|29094.64|29094.64|29098.18|29098.18|29094.64|29094.64|0
1643982090000|2022-02-04 13:41:30|29095.46|29095.46|29095.46|29095.46|29095.46|29095.46|29095.46|29095.46|0
1643982110000|2022-02-04 13:41:50|29094.86|29094.86|29094.86|29094.86|29094.86|29094.86|29094.86|29094.86|0
1643982160000|2022-02-04 13:42:40|29094.26|29094.26|29094.26|29094.26|29094.26|29094.26|29094.26|29094.26|0
1643982170000|2022-02-04 13:42:50|29080.12|29080.12|29080.12|29080.12|29080.12|29080.12|29080.12|29080.12|0
1643982180000|2022-02-04 13:43:00|29090.73|29090.73|29090.73|29090.73|29090.73|29090.73|29090.73|29090.73|0
1643982200000|2022-02-04 13:43:20|29090.48|29090.48|29089.88|29089.88|29090.48|29090.48|29089.88|29089.88|0
1643982210000|2022-02-04 13:43:30|29068.67|29068.67|29067.85|29067.85|29068.67|29068.67|29067.85|29067.85|0
1643982220000|2022-02-04 13:43:40|29067.61|29067.61|29067.61|29067.61|29067.61|29067.61|29067.61|29067.61|0
1643982240000|2022-02-04 13:44:00|29057.01|29057.01|29060.54|29060.54|29060.54|29060.54|29057.01|29057.01|0
1643982290000|2022-02-04 13:44:50|29064.08|29064.08|29064.08|29064.08|29064.08|29064.08|29064.08|29064.08|0
1643982300000|2022-02-04 13:45:00|29071.15|29071.15|29071.15|29071.15|29071.15|29071.15|29071.15|29071.15|0
1643982370000|2022-02-04 13:46:10|29074.68|29074.68|29088.22|29088.22|29088.82|29088.82|29074.68|29074.68|0
1643982380000|2022-02-04 13:46:20|29084.69|29084.69|29088.22|29088.22|29088.22|29088.22|29084.69|29084.69|0
1643982410000|2022-02-04 13:46:50|29081.15|29081.15|29081.15|29081.15|29081.15|29081.15|29081.15|29081.15|0
1643982430000|2022-02-04 13:47:10|29088.22|29088.22|29088.22|29088.22|29088.22|29088.22|29088.22|29088.22|0
1643982450000|2022-02-04 13:47:30|29084.69|29084.69|29084.69|29084.69|29084.69|29084.69|29084.69|29084.69|0
1643982460000|2022-02-04 13:47:40|29081.15|29081.15|29081.75|29081.75|29081.75|29081.75|29081.15|29081.15|0
1643982480000|2022-02-04 13:48:00|29088.82|29088.82|29088.22|29088.22|29088.82|29088.82|29088.22|29088.22|0
1643982490000|2022-02-04 13:48:10|29084.69|29084.69|29084.08|29084.08|29084.69|29084.69|29084.08|29084.08|0
1643982520000|2022-02-04 13:48:40|29069.95|29069.95|29069.95|29069.95|29069.95|29069.95|29069.95|29069.95|0
1643982540000|2022-02-04 13:49:00|29077.01|29077.01|29077.01|29077.01|29077.01|29077.01|29077.01|29077.01|0
1643982600000|2022-02-04 13:50:00|29066.41|29066.41|29073.48|29073.48|29073.48|29073.48|29066.41|29066.41|0
1643982620000|2022-02-04 13:50:20|29069.95|29069.95|29069.95|29069.95|29069.95|29069.95|29069.95|29069.95|0
1643982630000|2022-02-04 13:50:30|29069.7|29069.7|29069.7|29069.7|29069.7|29069.7|29069.7|29069.7|0
1643982640000|2022-02-04 13:50:40|29073.24|29073.24|29073.24|29073.24|29073.24|29073.24|29073.24|29073.24|0
1643982660000|2022-02-04 13:51:00|29076.77|29076.77|29076.77|29076.77|29076.77|29076.77|29076.77|29076.77|0
1643982710000|2022-02-04 13:51:50|29073.24|29073.24|29073.24|29073.24|29073.24|29073.24|29073.24|29073.24|0
1643982730000|2022-02-04 13:52:10|29073.84|29073.84|29073.84|29073.84|29073.84|29073.84|29073.84|29073.84|0
1643982740000|2022-02-04 13:52:20|29073.43|29073.43|29069.33|29069.33|29073.43|29073.43|29069.33|29069.33|0
1643982750000|2022-02-04 13:52:30|29068.73|29068.73|29064.18|29064.18|29068.73|29068.73|29064.18|29064.18|0
1643982760000|2022-02-04 13:52:40|29063.77|29063.77|29065.82|29065.82|29065.82|29065.82|29063.77|29063.77|0
1643982780000|2022-02-04 13:53:00|29065.41|29065.41|29065.41|29065.41|29065.41|29065.41|29065.41|29065.41|0
1643982790000|2022-02-04 13:53:10|29064.81|29064.81|29064.81|29064.81|29064.81|29064.81|29064.81|29064.81|0
1643982810000|2022-02-04 13:53:30|29054.21|29054.21|29050.67|29050.67|29054.21|29054.21|29050.67|29050.67|0
1643982820000|2022-02-04 13:53:40|29057.74|29057.74|29057.74|29057.74|29057.74|29057.74|29057.74|29057.74|0
1643982840000|2022-02-04 13:54:00|29061.28|29061.28|29061.28|29061.28|29061.28|29061.28|29061.28|29061.28|0
1643982850000|2022-02-04 13:54:10|29050.67|29050.67|29050.67|29050.67|29050.67|29050.67|29050.67|29050.67|0
1643982880000|2022-02-04 13:54:40|29051.08|29051.08|29050.67|29050.67|29051.08|29051.08|29050.67|29050.67|0
1643982890000|2022-02-04 13:54:50|29043.6|29043.6|29054.21|29054.21|29054.21|29054.21|29043.6|29043.6|0
1643982900000|2022-02-04 13:55:00|29054.62|29054.62|29058.15|29058.15|29058.15|29058.15|29054.62|29054.62|0
1643982910000|2022-02-04 13:55:10|29058.56|29058.56|29058.56|29058.56|29058.56|29058.56|29058.56|29058.56|0
1643982920000|2022-02-04 13:55:20|29055.03|29055.03|29055.03|29055.03|29055.03|29055.03|29051.49|29051.49|0
1643982940000|2022-02-04 13:55:40|29058.56|29058.56|29058.56|29058.56|29058.56|29058.56|29058.56|29058.56|0
1643982950000|2022-02-04 13:55:50|29062.1|29062.1|29062.1|29062.1|29062.1|29062.1|29062.1|29062.1|0
1643982960000|2022-02-04 13:56:00|29055.03|29055.03|29050.89|29050.89|29055.03|29055.03|29050.89|29050.89|0
1643982980000|2022-02-04 13:56:20|29054.43|29054.43|29054.43|29054.43|29054.43|29054.43|29054.43|29054.43|0
1643983000000|2022-02-04 13:56:40|29054.02|29054.02|29053.61|29053.61|29054.02|29054.02|29053.61|29053.61|0
1643983020000|2022-02-04 13:57:00|29046.54|29046.54|29050.48|29050.48|29050.48|29050.48|29046.54|29046.54|0
1643983030000|2022-02-04 13:57:10|29046.95|29046.95|29046.95|29046.95|29046.95|29046.95|29046.95|29046.95|0
1643983040000|2022-02-04 13:57:20|29046.35|29046.35|29046.35|29046.35|29046.35|29046.35|29046.35|29046.35|0
1643983050000|2022-02-04 13:57:30|29039.28|29039.28|29039.28|29039.28|29039.28|29039.28|29039.28|29039.28|0
1643983060000|2022-02-04 13:57:40|29042.81|29042.81|29042.81|29042.81|29042.81|29042.81|29042.81|29042.81|0
1643983080000|2022-02-04 13:58:00|29035.74|29035.74|29032.21|29032.21|29035.74|29035.74|29032.21|29032.21|0
1643983090000|2022-02-04 13:58:10|29031.61|29031.61|29021|29021|29031.61|29031.61|29021|29021|0
1643983100000|2022-02-04 13:58:20|29010.4|29010.4|29010.4|29010.4|29010.4|29010.4|29010.4|29010.4|0
1643983110000|2022-02-04 13:58:30|29013.93|29013.93|29013.93|29013.93|29013.93|29013.93|29013.93|29013.93|0
1643983120000|2022-02-04 13:58:40|29006.86|29006.86|29006.86|29006.86|29006.86|29006.86|29006.86|29006.86|0
1643983130000|2022-02-04 13:58:50|29005.66|29005.66|29005.66|29005.66|29005.66|29005.66|29005.66|29005.66|0
1643983140000|2022-02-04 13:59:00|29004.65|29004.65|28983.03|28983.03|29004.65|29004.65|28983.03|28983.03|0
1643983150000|2022-02-04 13:59:10|28986.57|28986.57|28986.57|28986.57|28986.57|28986.57|28986.57|28986.57|0
1643983160000|2022-02-04 13:59:20|28979.5|28979.5|28983.03|28983.03|28983.03|28983.03|28979.5|28979.5|0
1643983180000|2022-02-04 13:59:40|28986.57|28986.57|28986.57|28986.57|28986.57|28986.57|28986.57|28986.57|0
1643983190000|2022-02-04 13:59:50|28983.03|28983.03|28983.44|28983.44|28983.44|28983.44|28983.03|28983.03|0
1643983210000|2022-02-04 14:00:10|28976.37|28976.37|28976.37|28976.37|28976.37|28976.37|28976.37|28976.37|0
1643983220000|2022-02-04 14:00:20|28983.44|28983.44|28979.91|28979.91|28986.98|28986.98|28979.91|28979.91|0
1643983250000|2022-02-04 14:00:50|28976.37|28976.37|28979.91|28979.91|28979.91|28979.91|28976.37|28976.37|0
1643983260000|2022-02-04 14:01:00|28976.37|28976.37|28976.37|28976.37|28976.37|28976.37|28976.37|28976.37|0
1643983280000|2022-02-04 14:01:20|28976.13|28976.13|28975.89|28975.89|28976.13|28976.13|28975.89|28975.89|0
1643983300000|2022-02-04 14:01:40|28979.42|28979.42|28982.96|28982.96|28982.96|28982.96|28979.42|28979.42|0
1643983310000|2022-02-04 14:01:50|28983.56|28983.56|28980.02|28980.02|28983.56|28983.56|28980.02|28980.02|0
1643983320000|2022-02-04 14:02:00|28979.42|28979.42|28972.35|28972.35|28979.42|28979.42|28968.82|28968.82|0
1643983330000|2022-02-04 14:02:10|28968.82|28968.82|28968.82|28968.82|28968.82|28968.82|28968.82|28968.82|0
1643983340000|2022-02-04 14:02:20|28968.41|28968.41|28964.46|28964.46|28968.41|28968.41|28964.05|28964.05|0
1643983350000|2022-02-04 14:02:30|28963.25|28963.25|28963.25|28963.25|28963.25|28963.25|28963.25|28963.25|0
1643983360000|2022-02-04 14:02:40|28963.01|28963.01|28963.42|28963.42|28963.42|28963.42|28963.01|28963.01|0
1643983380000|2022-02-04 14:03:00|28959.88|28959.88|28955.15|28955.15|28959.88|28959.88|28955.15|28955.15|0
1643983430000|2022-02-04 14:03:50|28962.22|28962.22|28961.02|28961.02|28962.22|28962.22|28961.02|28961.02|0
1643983440000|2022-02-04 14:04:00|28961.74|28961.74|28961.74|28961.74|28961.74|28961.74|28961.74|28961.74|0
1643983460000|2022-02-04 14:04:20|28968.81|28968.81|28968.81|28968.81|28968.81|28968.81|28968.81|28968.81|0
1643983480000|2022-02-04 14:04:40|28975.88|28975.88|28979.42|28979.42|28979.42|28979.42|28975.88|28975.88|0
1643983500000|2022-02-04 14:05:00|28982.95|28982.95|28982.95|28982.95|28982.95|28982.95|28982.95|28982.95|0
1643983510000|2022-02-04 14:05:10|28979.42|28979.42|28979.42|28979.42|28979.42|28979.42|28979.42|28979.42|0
1643983560000|2022-02-04 14:06:00|28979.17|28979.17|28975.64|28975.64|28979.17|28979.17|28975.64|28975.64|0
1643983570000|2022-02-04 14:06:10|28968.57|28968.57|28972.1|28972.1|28972.1|28972.1|28968.57|28968.57|0
1643983590000|2022-02-04 14:06:30|28971.7|28971.7|28970.88|28970.88|28971.7|28971.7|28970.88|28970.88|0
1643983600000|2022-02-04 14:06:40|28974.41|28974.41|28974.41|28974.41|28974.41|28974.41|28974.41|28974.41|0
1643983610000|2022-02-04 14:06:50|28977.95|28977.95|28977.95|28977.95|28977.95|28977.95|28977.95|28977.95|0
1643983650000|2022-02-04 14:07:30|28985.01|28985.01|28988.55|28988.55|28988.55|28988.55|28985.01|28985.01|0
1643983660000|2022-02-04 14:07:40|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|28985.01|0
1643983670000|2022-02-04 14:07:50|28985.83|28985.83|28985.83|28985.83|28985.83|28985.83|28985.83|28985.83|0
1643983690000|2022-02-04 14:08:10|28992.9|28992.9|28992.9|28992.9|28992.9|28992.9|28992.9|28992.9|0
1643983700000|2022-02-04 14:08:20|28996.44|28996.44|28996.44|28996.44|28996.44|28996.44|28996.44|28996.44|0
1643983710000|2022-02-04 14:08:30|28997.04|28997.04|28997.04|28997.04|28997.04|28997.04|28997.04|28997.04|0
1643983730000|2022-02-04 14:08:50|28997.64|28997.64|29008.25|29008.25|29008.25|29008.25|28997.64|28997.64|0
1643983740000|2022-02-04 14:09:00|29008.85|29008.85|29008.85|29008.85|29008.85|29008.85|29008.85|29008.85|0
1643983760000|2022-02-04 14:09:20|29015.92|29015.92|29015.92|29015.92|29019.45|29019.45|29015.92|29015.92|0
1643983790000|2022-02-04 14:09:50|29019.45|29019.45|29019.45|29019.45|29019.45|29019.45|29019.45|29019.45|0
1643983810000|2022-02-04 14:10:10|29020.05|29020.05|29020.05|29020.05|29020.05|29020.05|29020.05|29020.05|0
1643983840000|2022-02-04 14:10:40|29023.59|29023.59|29023.59|29023.59|29023.59|29023.59|29023.59|29023.59|0
1643983880000|2022-02-04 14:11:20|29020.05|29020.05|29020.05|29020.05|29020.05|29020.05|29020.05|29020.05|0
1643983970000|2022-02-04 14:12:50|29027.12|29027.12|29027.12|29027.12|29027.12|29027.12|29027.12|29027.12|0
1643983980000|2022-02-04 14:13:00|29027.72|29027.72|29027.31|29027.31|29027.72|29027.72|29027.31|29027.31|0
1643984010000|2022-02-04 14:13:30|29023.78|29023.78|29023.78|29023.78|29023.78|29023.78|29023.78|29023.78|0
1643984060000|2022-02-04 14:14:20|29030.85|29030.85|29030.85|29030.85|29030.85|29030.85|29030.85|29030.85|0
1643984070000|2022-02-04 14:14:30|29034.38|29034.38|29037.92|29037.92|29037.92|29037.92|29034.38|29034.38|0
1643984090000|2022-02-04 14:14:50|29041.45|29041.45|29041.45|29041.45|29041.45|29041.45|29037.92|29037.92|0
1643984100000|2022-02-04 14:15:00|29042.65|29042.65|29043.06|29043.06|29043.06|29043.06|29042.65|29042.65|0
1643984110000|2022-02-04 14:15:10|29043.66|29043.66|29043.66|29043.66|29043.66|29043.66|29043.66|29043.66|0
1643984120000|2022-02-04 14:15:20|29050.73|29050.73|29051.34|29051.34|29051.34|29051.34|29050.73|29050.73|0
1643984130000|2022-02-04 14:15:30|29051.94|29051.94|29062.54|29062.54|29062.54|29062.54|29051.94|29051.94|0
1643984140000|2022-02-04 14:15:40|29063.36|29063.36|29081.04|29081.04|29081.04|29081.04|29063.36|29063.36|0
1643984150000|2022-02-04 14:15:50|29084.57|29084.57|29088.83|29088.83|29088.83|29088.83|29081.04|29081.04|0
1643984160000|2022-02-04 14:16:00|29081.76|29081.76|29081.76|29081.76|29081.76|29081.76|29081.76|29081.76|0
1643984170000|2022-02-04 14:16:10|29085.3|29085.3|29086.5|29086.5|29086.5|29086.5|29085.3|29085.3|0
1643984190000|2022-02-04 14:16:30|29086.26|29086.26|29086.26|29086.26|29086.26|29086.26|29082.72|29082.72|0
1643984200000|2022-02-04 14:16:40|29085.85|29085.85|29085.85|29085.85|29085.85|29085.85|29085.85|29085.85|0
1643984210000|2022-02-04 14:16:50|29085.44|29085.44|29085.44|29085.44|29085.44|29085.44|29085.44|29085.44|0
1643984220000|2022-02-04 14:17:00|29084.84|29084.84|29084.84|29084.84|29084.84|29084.84|29084.84|29084.84|0
1643984240000|2022-02-04 14:17:20|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|29088.37|0
1643984270000|2022-02-04 14:17:50|29081.3|29081.3|29077.77|29077.77|29081.3|29081.3|29077.77|29077.77|0
1643984280000|2022-02-04 14:18:00|29077.16|29077.16|29073.63|29073.63|29077.16|29077.16|29073.63|29073.63|0
1643984290000|2022-02-04 14:18:10|29073.22|29073.22|29080.29|29080.29|29083.82|29083.82|29073.22|29073.22|0
1643984300000|2022-02-04 14:18:20|29079.69|29079.69|29069.08|29069.08|29079.69|29079.69|29069.08|29069.08|0
1643984310000|2022-02-04 14:18:30|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|0
1643984340000|2022-02-04 14:19:00|29069.08|29069.08|29069.08|29069.08|29069.08|29069.08|29069.08|29069.08|0
1643984390000|2022-02-04 14:19:50|29072.62|29072.62|29069.08|29069.08|29072.62|29072.62|29069.08|29069.08|0
1643984400000|2022-02-04 14:20:00|29076.15|29076.15|29076.15|29076.15|29076.15|29076.15|29076.15|29076.15|0
1643984430000|2022-02-04 14:20:30|29069.08|29069.08|29069.08|29069.08|29069.08|29069.08|29069.08|29069.08|0
1643984440000|2022-02-04 14:20:40|29079.69|29079.69|29076.15|29076.15|29079.69|29079.69|29076.15|29076.15|0
1643984460000|2022-02-04 14:21:00|29079.69|29079.69|29076.15|29076.15|29079.69|29079.69|29069.08|29069.08|0
1643984470000|2022-02-04 14:21:10|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|0
1643984500000|2022-02-04 14:21:40|29069.08|29069.08|29072.62|29072.62|29072.62|29072.62|29065.55|29065.55|0
1643984510000|2022-02-04 14:21:50|29065.55|29065.55|29065.55|29065.55|29065.55|29065.55|29065.55|29065.55|0
1643984520000|2022-02-04 14:22:00|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|0
1643984530000|2022-02-04 14:22:10|29076.15|29076.15|29076.15|29076.15|29076.15|29076.15|29076.15|29076.15|0
1643984540000|2022-02-04 14:22:20|29076.75|29076.75|29076.75|29076.75|29076.75|29076.75|29076.75|29076.75|0
1643984550000|2022-02-04 14:22:30|29077.96|29077.96|29077.96|29077.96|29077.96|29077.96|29077.96|29077.96|0
1643984580000|2022-02-04 14:23:00|29078.56|29078.56|29078.56|29078.56|29078.56|29078.56|29078.56|29078.56|0
1643984590000|2022-02-04 14:23:10|29075.02|29075.02|29075.02|29075.02|29075.02|29075.02|29075.02|29075.02|0
1643984600000|2022-02-04 14:23:20|29074.42|29074.42|29074.42|29074.42|29074.42|29074.42|29074.42|29074.42|0
1643984630000|2022-02-04 14:23:50|29075.02|29075.02|29075.02|29075.02|29075.02|29075.02|29075.02|29075.02|0
1643984640000|2022-02-04 14:24:00|29067.95|29067.95|29067.95|29067.95|29067.95|29067.95|29067.95|29067.95|0
1643984660000|2022-02-04 14:24:20|29066.75|29066.75|29066.75|29066.75|29066.75|29066.75|29066.75|29066.75|0
1643984680000|2022-02-04 14:24:40|29063.22|29063.22|29063.22|29063.22|29063.22|29063.22|29063.22|29063.22|0
1643984700000|2022-02-04 14:25:00|29066.75|29066.75|29082.09|29082.09|29082.09|29082.09|29066.75|29066.75|0
1643984710000|2022-02-04 14:25:10|29085.63|29085.63|29085.63|29085.63|29085.63|29085.63|29085.63|29085.63|0
1643984720000|2022-02-04 14:25:20|29092.7|29092.7|29085.87|29085.87|29092.94|29092.94|29085.87|29085.87|0
1643984760000|2022-02-04 14:26:00|29082.33|29082.33|29082.33|29082.33|29082.33|29082.33|29082.33|29082.33|0
1643984790000|2022-02-04 14:26:30|29085.87|29085.87|29092.94|29092.94|29092.94|29092.94|29085.87|29085.87|0
1643984810000|2022-02-04 14:26:50|29093.54|29093.54|29093.54|29093.54|29093.54|29093.54|29093.54|29093.54|0
1643984820000|2022-02-04 14:27:00|29100.61|29100.61|29104.14|29104.14|29104.14|29104.14|29100.61|29100.61|0
1643984830000|2022-02-04 14:27:10|29103.54|29103.54|29104.36|29104.36|29104.77|29104.77|29103.54|29103.54|0
1643984850000|2022-02-04 14:27:30|29104.96|29104.96|29100.83|29100.83|29104.96|29104.96|29100.83|29100.83|0
1643984860000|2022-02-04 14:27:40|29100.42|29100.42|29100.01|29100.01|29100.42|29100.42|29100.01|29100.01|0
1643984890000|2022-02-04 14:28:10|29092.94|29092.94|29092.94|29092.94|29092.94|29092.94|29092.94|29092.94|0
1643984940000|2022-02-04 14:29:00|29082.33|29082.33|29082.33|29082.33|29082.33|29082.33|29082.33|29082.33|0
1643984980000|2022-02-04 14:29:40|29081.13|29081.13|29081.13|29081.13|29081.13|29081.13|29081.13|29081.13|0
1643984990000|2022-02-04 14:29:50|29074.06|29074.06|29092.34|29092.34|29092.34|29092.34|29074.06|29074.06|0
1643985000000|2022-02-04 14:30:00|29088.8|29088.8|29081.73|29081.73|29092.34|29092.34|29081.73|29081.73|0
1643985010000|2022-02-04 14:30:10|29078.2|29078.2|29078.2|29078.2|29081.73|29081.73|29074.66|29074.66|0
1643985020000|2022-02-04 14:30:20|29071.13|29071.13|29071.13|29071.13|29071.13|29071.13|29071.13|29071.13|0
1643985040000|2022-02-04 14:30:40|29078.2|29078.2|29078.2|29078.2|29078.2|29078.2|29078.2|29078.2|0
1643985070000|2022-02-04 14:31:10|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|29081.73|0
1643985080000|2022-02-04 14:31:20|29078.2|29078.2|29078.2|29078.2|29078.2|29078.2|29078.2|29078.2|0
1643985090000|2022-02-04 14:31:30|29077.6|29077.6|29070.53|29070.53|29077.6|29077.6|29059.92|29059.92|0
1643985100000|2022-02-04 14:31:40|29074.06|29074.06|29074.06|29074.06|29074.06|29074.06|29074.06|29074.06|0
1643985130000|2022-02-04 14:32:10|29084.67|29084.67|29091.85|29091.85|29091.85|29091.85|29084.67|29084.67|0
1643985150000|2022-02-04 14:32:30|29088.32|29088.32|29088.32|29088.32|29088.32|29088.32|29088.32|29088.32|0
1643985170000|2022-02-04 14:32:50|29081.25|29081.25|29081.25|29081.25|29081.25|29081.25|29081.25|29081.25|0
1643985180000|2022-02-04 14:33:00|29081.01|29081.01|29066.87|29066.87|29081.01|29081.01|29066.87|29066.87|0
1643985200000|2022-02-04 14:33:20|29067.47|29067.47|29074.54|29074.54|29074.54|29074.54|29067.47|29067.47|0
1643985210000|2022-02-04 14:33:30|29063.93|29063.93|29067.47|29067.47|29067.47|29067.47|29063.93|29063.93|0
1643985220000|2022-02-04 14:33:40|29071|29071|29071|29071|29071|29071|29071|29071|0
1643985240000|2022-02-04 14:34:00|29074.54|29074.54|29078.07|29078.07|29078.07|29078.07|29074.54|29074.54|0
1643985260000|2022-02-04 14:34:20|29077.83|29077.83|29081.37|29081.37|29081.37|29081.37|29077.83|29077.83|0
1643985280000|2022-02-04 14:34:40|29077.83|29077.83|29077.83|29077.83|29077.83|29077.83|29077.83|29077.83|0
1643985290000|2022-02-04 14:34:50|29074.3|29074.3|29074.3|29074.3|29074.3|29074.3|29074.3|29074.3|0
1643985310000|2022-02-04 14:35:10|29070.76|29070.76|29069.56|29069.56|29070.76|29070.76|29069.56|29069.56|0
1643985320000|2022-02-04 14:35:20|29068.74|29068.74|29064.96|29064.96|29068.74|29068.74|29064.96|29064.96|0
1643985330000|2022-02-04 14:35:30|29064.36|29064.36|29064.36|29064.36|29064.36|29064.36|29064.36|29064.36|0
1643985340000|2022-02-04 14:35:40|29048.39|29048.39|29051.93|29051.93|29051.93|29051.93|29048.39|29048.39|0
1643985350000|2022-02-04 14:35:50|29055.46|29055.46|29055.46|29055.46|29055.46|29055.46|29055.46|29055.46|0
1643985360000|2022-02-04 14:36:00|29062.53|29062.53|29051.93|29051.93|29062.53|29062.53|29051.93|29051.93|0
1643985370000|2022-02-04 14:36:10|29052.75|29052.75|29051.52|29051.52|29052.75|29052.75|29051.52|29051.52|0
1643985390000|2022-02-04 14:36:30|29060.01|29060.01|29060.01|29060.01|29060.01|29060.01|29060.01|29060.01|0
1643985410000|2022-02-04 14:36:50|29067.08|29067.08|29067.08|29067.08|29067.08|29067.08|29067.08|29067.08|0
1643985420000|2022-02-04 14:37:00|29070.61|29070.61|29072.22|29072.22|29072.22|29072.22|29070.61|29070.61|0
1643985430000|2022-02-04 14:37:10|29072.63|29072.63|29079.7|29079.7|29079.7|29079.7|29072.63|29072.63|0
1643985440000|2022-02-04 14:37:20|29079.1|29079.1|29075.57|29075.57|29079.1|29079.1|29075.57|29075.57|0
1643985450000|2022-02-04 14:37:30|29068.5|29068.5|29069.1|29069.1|29069.1|29069.1|29068.5|29068.5|0
1643985470000|2022-02-04 14:37:50|29065.56|29065.56|29065.56|29065.56|29065.56|29065.56|29065.56|29065.56|0
1643985480000|2022-02-04 14:38:00|29072.63|29072.63|29080.52|29080.52|29080.52|29080.52|29072.63|29072.63|0
1643985490000|2022-02-04 14:38:10|29073.45|29073.45|29065.97|29065.97|29073.45|29073.45|29065.97|29065.97|0
1643985520000|2022-02-04 14:38:40|29069.51|29069.51|29069.51|29069.51|29069.51|29069.51|29069.51|29069.51|0
1643985530000|2022-02-04 14:38:50|29062.44|29062.44|29069.51|29069.51|29069.51|29069.51|29062.44|29062.44|0
1643985540000|2022-02-04 14:39:00|29058.9|29058.9|29058.9|29058.9|29069.51|29069.51|29058.9|29058.9|0
1643985550000|2022-02-04 14:39:10|29060.11|29060.11|29059.5|29059.5|29060.71|29060.71|29059.5|29059.5|0
1643985560000|2022-02-04 14:39:20|29060.11|29060.11|29059.5|29059.5|29060.11|29060.11|29059.5|29059.5|0
1643985570000|2022-02-04 14:39:30|29055.97|29055.97|29055.97|29055.97|29055.97|29055.97|29055.97|29055.97|0
1643985590000|2022-02-04 14:39:50|29055.37|29055.37|29051.83|29051.83|29055.37|29055.37|29051.83|29051.83|0
1643985610000|2022-02-04 14:40:10|29058.9|29058.9|29058.9|29058.9|29058.9|29058.9|29058.9|29058.9|0
1643985620000|2022-02-04 14:40:20|29062.44|29062.44|29072.44|29072.44|29072.44|29072.44|29062.44|29062.44|0
1643985630000|2022-02-04 14:40:30|29079.51|29079.51|29086.58|29086.58|29086.58|29086.58|29079.51|29079.51|0
1643985640000|2022-02-04 14:40:40|29079.51|29079.51|29079.51|29079.51|29083.05|29083.05|29079.51|29079.51|0
1643985650000|2022-02-04 14:40:50|29083.05|29083.05|29086.58|29086.58|29086.58|29086.58|29083.05|29083.05|0
1643985660000|2022-02-04 14:41:00|29079.51|29079.51|29079.51|29079.51|29079.51|29079.51|29079.51|29079.51|0
1643985670000|2022-02-04 14:41:10|29065.37|29065.37|29065.37|29065.37|29065.37|29065.37|29065.37|29065.37|0
1643985680000|2022-02-04 14:41:20|29068.91|29068.91|29075.98|29075.98|29075.98|29075.98|29068.91|29068.91|0
1643985720000|2022-02-04 14:42:00|29083.05|29083.05|29087.78|29087.78|29087.78|29087.78|29083.05|29083.05|0
1643985730000|2022-02-04 14:42:10|29084.25|29084.25|29088.38|29088.38|29088.38|29088.38|29084.25|29084.25|0
1643985750000|2022-02-04 14:42:30|29091.92|29091.92|29092.74|29092.74|29092.74|29092.74|29091.92|29091.92|0
1643985760000|2022-02-04 14:42:40|29099.81|29099.81|29092.74|29092.74|29103.34|29103.34|29092.74|29092.74|0
1643985790000|2022-02-04 14:43:10|29089.2|29089.2|29089.2|29089.2|29089.2|29089.2|29089.2|29089.2|0
1643985800000|2022-02-04 14:43:20|29089.93|29089.93|29090.17|29090.17|29090.17|29090.17|29089.93|29089.93|0
1643985820000|2022-02-04 14:43:40|29097.24|29097.24|29097.24|29097.24|29097.24|29097.24|29097.24|29097.24|0
1643985840000|2022-02-04 14:44:00|29096.76|29096.76|29096.76|29096.76|29096.76|29096.76|29096.76|29096.76|0
1643985850000|2022-02-04 14:44:10|29096.27|29096.27|29096.27|29096.27|29096.88|29096.88|29096.27|29096.27|0
1643985860000|2022-02-04 14:44:20|29096.88|29096.88|29096.88|29096.88|29096.88|29096.88|29096.88|29096.88|0
1643985870000|2022-02-04 14:44:30|29089.81|29089.81|29089.81|29089.81|29089.81|29089.81|29089.81|29089.81|0
1643985890000|2022-02-04 14:44:50|29096.88|29096.88|29100.41|29100.41|29100.41|29100.41|29096.88|29096.88|0
1643985910000|2022-02-04 14:45:10|29107.48|29107.48|29107.48|29107.48|29107.48|29107.48|29107.48|29107.48|0
1643985920000|2022-02-04 14:45:20|29103.94|29103.94|29103.94|29103.94|29103.94|29103.94|29103.94|29103.94|0
1643985930000|2022-02-04 14:45:30|29107.48|29107.48|29107.48|29107.48|29107.48|29107.48|29107.48|29107.48|0
1643985940000|2022-02-04 14:45:40|29111.01|29111.01|29118.69|29118.69|29118.69|29118.69|29111.01|29111.01|0
1643985950000|2022-02-04 14:45:50|29119.5|29119.5|29111.62|29111.62|29119.91|29119.91|29111.62|29111.62|0
1643985980000|2022-02-04 14:46:20|29104.55|29104.55|29104.14|29104.14|29104.55|29104.55|29104.14|29104.14|0
1643985990000|2022-02-04 14:46:30|29103.89|29103.89|29107.43|29107.43|29110.96|29110.96|29103.89|29103.89|0
1643986010000|2022-02-04 14:46:50|29110.96|29110.96|29107.43|29107.43|29110.96|29110.96|29107.43|29107.43|0
1643986030000|2022-02-04 14:47:10|29100.36|29100.36|29100.36|29100.36|29100.36|29100.36|29100.36|29100.36|0
1643986040000|2022-02-04 14:47:20|29103.89|29103.89|29108.03|29108.03|29108.63|29108.63|29103.89|29103.89|0
1643986070000|2022-02-04 14:47:50|29108.63|29108.63|29108.63|29108.63|29108.63|29108.63|29108.63|29108.63|0
1643986080000|2022-02-04 14:48:00|29108.03|29108.03|29108.03|29108.03|29108.03|29108.03|29108.03|29108.03|0
1643986090000|2022-02-04 14:48:10|29107.43|29107.43|29107.43|29107.43|29107.43|29107.43|29107.43|29107.43|0
1643986100000|2022-02-04 14:48:20|29100.36|29100.36|29100.36|29100.36|29100.36|29100.36|29100.36|29100.36|0
1643986110000|2022-02-04 14:48:30|29096.82|29096.82|29101.18|29101.18|29101.18|29101.18|29096.82|29096.82|0
1643986120000|2022-02-04 14:48:40|29104.71|29104.71|29098.05|29098.05|29104.71|29104.71|29097.64|29097.64|0
1643986140000|2022-02-04 14:49:00|29094.52|29094.52|29094.52|29094.52|29094.52|29094.52|29094.52|29094.52|0
1643986150000|2022-02-04 14:49:10|29094.11|29094.11|29094.11|29094.11|29094.11|29094.11|29094.11|29094.11|0
1643986170000|2022-02-04 14:49:30|29094.71|29094.71|29095.31|29095.31|29095.31|29095.31|29094.71|29094.71|0
1643986180000|2022-02-04 14:49:40|29094.71|29094.71|29094.71|29094.71|29094.71|29094.71|29094.71|29094.71|0
1643986200000|2022-02-04 14:50:00|29094.11|29094.11|29090.93|29090.93|29094.11|29094.11|29090.33|29090.33|0
1643986210000|2022-02-04 14:50:10|29087.4|29087.4|29087.4|29087.4|29087.4|29087.4|29087.4|29087.4|0
1643986220000|2022-02-04 14:50:20|29090.93|29090.93|29091.34|29091.34|29091.34|29091.34|29090.93|29090.93|0
1643986230000|2022-02-04 14:50:30|29084.27|29084.27|29084.27|29084.27|29084.27|29084.27|29084.27|29084.27|0
1643986250000|2022-02-04 14:50:50|29083.86|29083.86|29079.73|29079.73|29083.86|29083.86|29079.73|29079.73|0
1643986280000|2022-02-04 14:51:20|29076.19|29076.19|29076.43|29076.43|29076.43|29076.43|29076.19|29076.19|0
1643986290000|2022-02-04 14:51:30|29076.92|29076.92|29075.72|29075.72|29076.92|29076.92|29075.72|29075.72|0
1643986310000|2022-02-04 14:51:50|29071.94|29071.94|29068.4|29068.4|29071.94|29071.94|29068.4|29068.4|0
1643986330000|2022-02-04 14:52:10|29061.34|29061.34|29061.34|29061.34|29061.34|29061.34|29061.34|29061.34|0
1643986340000|2022-02-04 14:52:20|29060.73|29060.73|29071.34|29071.34|29071.34|29071.34|29060.73|29060.73|0
1643986360000|2022-02-04 14:52:40|29070.93|29070.93|29071.34|29071.34|29071.34|29071.34|29070.93|29070.93|0
1643986370000|2022-02-04 14:52:50|29067.8|29067.8|29064.27|29064.27|29071.34|29071.34|29064.27|29064.27|0
1643986390000|2022-02-04 14:53:10|29063.67|29063.67|29063.67|29063.67|29063.67|29063.67|29063.67|29063.67|0
1643986400000|2022-02-04 14:53:20|29064.27|29064.27|29064.27|29064.27|29064.27|29064.27|29064.27|29064.27|0
1643986430000|2022-02-04 14:53:50|29071.34|29071.34|29078.41|29078.41|29078.41|29078.41|29071.34|29071.34|0
1643986440000|2022-02-04 14:54:00|29074.87|29074.87|29071.34|29071.34|29074.87|29074.87|29071.34|29071.34|0
1643986450000|2022-02-04 14:54:10|29078.41|29078.41|29078.41|29078.41|29078.41|29078.41|29078.41|29078.41|0
1643986460000|2022-02-04 14:54:20|29074.87|29074.87|29074.87|29074.87|29074.87|29074.87|29074.87|29074.87|0
1643986470000|2022-02-04 14:54:30|29078.41|29078.41|29078.41|29078.41|29078.41|29078.41|29078.41|29078.41|0
1643986480000|2022-02-04 14:54:40|29078.65|29078.65|29068.05|29068.05|29078.65|29078.65|29068.05|29068.05|0
1643986490000|2022-02-04 14:54:50|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|29064.51|0
1643986520000|2022-02-04 14:55:20|29053.91|29053.91|29053.91|29053.91|29053.91|29053.91|29053.91|29053.91|0
1643986570000|2022-02-04 14:56:10|29057.44|29057.44|29057.44|29057.44|29057.44|29057.44|29057.44|29057.44|0
1643986600000|2022-02-04 14:56:40|29050.37|29050.37|29050.37|29050.37|29050.37|29050.37|29050.37|29050.37|0
1643986610000|2022-02-04 14:56:50|29049.36|29049.36|29049.96|29049.96|29049.96|29049.96|29049.36|29049.36|0
1643986630000|2022-02-04 14:57:10|29042.89|29042.89|29043.3|29043.3|29043.3|29043.3|29042.89|29042.89|0
1643986640000|2022-02-04 14:57:20|29042.82|29042.82|29031.73|29031.73|29042.82|29042.82|29031.73|29031.73|0
1643986650000|2022-02-04 14:57:30|29035.26|29035.26|29031.73|29031.73|29035.26|29035.26|29031.73|29031.73|0
1643986660000|2022-02-04 14:57:40|29035.26|29035.26|29035.26|29035.26|29035.26|29035.26|29035.26|29035.26|0
1643986680000|2022-02-04 14:58:00|29042.33|29042.33|29047.07|29047.07|29054.14|29054.14|29042.33|29042.33|0
1643986700000|2022-02-04 14:58:20|29054.14|29054.14|29051.01|29051.01|29054.55|29054.55|29051.01|29051.01|0
1643986710000|2022-02-04 14:58:30|29051.62|29051.62|29051.62|29051.62|29051.62|29051.62|29051.62|29051.62|0
1643986720000|2022-02-04 14:58:40|29048.08|29048.08|29051.62|29051.62|29051.62|29051.62|29048.08|29048.08|0
1643986740000|2022-02-04 14:59:00|29051.01|29051.01|29047.72|29047.72|29051.01|29051.01|29040.65|29040.65|0
1643986770000|2022-02-04 14:59:30|29051.26|29051.26|29051.26|29051.26|29051.26|29051.26|29051.26|29051.26|0
1643986780000|2022-02-04 14:59:40|29043.59|29043.59|29047.12|29047.12|29047.12|29047.12|29043.59|29043.59|0
1643986790000|2022-02-04 14:59:50|29047.72|29047.72|29051.26|29051.26|29051.26|29051.26|29047.72|29047.72|0
1643986800000|2022-02-04 15:00:00|29051.5|29051.5|29051.5|29051.5|29051.5|29051.5|29051.5|29051.5|0
1643986810000|2022-02-04 15:00:10|29047.96|29047.96|29047.96|29047.96|29047.96|29047.96|29044.43|29044.43|0
1643986840000|2022-02-04 15:00:40|29048.56|29048.56|29055.63|29055.63|29062.7|29062.7|29048.56|29048.56|0
1643986850000|2022-02-04 15:00:50|29062.7|29062.7|29062.7|29062.7|29062.7|29062.7|29062.7|29062.7|0
1643986860000|2022-02-04 15:01:00|29063.43|29063.43|29065.04|29065.04|29065.04|29065.04|29063.43|29063.43|0
1643986870000|2022-02-04 15:01:10|29061.51|29061.51|29065.04|29065.04|29065.04|29065.04|29061.51|29061.51|0
1643986890000|2022-02-04 15:01:30|29065.64|29065.64|29065.64|29065.64|29065.64|29065.64|29065.64|29065.64|0
1643986910000|2022-02-04 15:01:50|29058.57|29058.57|29051.5|29051.5|29058.57|29058.57|29051.5|29051.5|0
1643986920000|2022-02-04 15:02:00|29051.09|29051.09|29058.16|29058.16|29058.16|29058.16|29047.56|29047.56|0
1643986930000|2022-02-04 15:02:10|29057.56|29057.56|29057.56|29057.56|29057.56|29057.56|29057.56|29057.56|0
1643986940000|2022-02-04 15:02:20|29057.08|29057.08|29047.07|29047.07|29057.08|29057.08|29047.07|29047.07|0
1643986980000|2022-02-04 15:03:00|29046.47|29046.47|29039.4|29039.4|29046.47|29046.47|29039.4|29039.4|0
1643986990000|2022-02-04 15:03:10|29038.58|29038.58|29039.4|29039.4|29039.4|29039.4|29038.58|29038.58|0
1643987000000|2022-02-04 15:03:20|29025.26|29025.26|29032.33|29032.33|29032.33|29032.33|29025.26|29025.26|0
1643987020000|2022-02-04 15:03:40|29025.26|29025.26|29025.26|29025.26|29025.26|29025.26|29025.26|29025.26|0
1643987040000|2022-02-04 15:04:00|29025.87|29025.87|29025.87|29025.87|29025.87|29025.87|29025.87|29025.87|0
1643987050000|2022-02-04 15:04:10|29036.47|29036.47|29040|29040|29040|29040|29036.47|29036.47|0
1643987060000|2022-02-04 15:04:20|29040.61|29040.61|29040.61|29040.61|29040.61|29040.61|29040.61|29040.61|0
1643987070000|2022-02-04 15:04:30|29037.07|29037.07|29040.61|29040.61|29040.61|29040.61|29037.07|29037.07|0
1643987080000|2022-02-04 15:04:40|29037.07|29037.07|29040.61|29040.61|29040.61|29040.61|29037.07|29037.07|0
1643987100000|2022-02-04 15:05:00|29044.14|29044.14|29042.44|29042.44|29052.44|29052.44|29042.44|29042.44|0
1643987120000|2022-02-04 15:05:20|29038.9|29038.9|29049.51|29049.51|29049.51|29049.51|29038.9|29038.9|0
1643987140000|2022-02-04 15:05:40|29042.44|29042.44|29035.37|29035.37|29042.44|29042.44|29035.37|29035.37|0
1643987160000|2022-02-04 15:06:00|29028.3|29028.3|29028.3|29028.3|29028.3|29028.3|29028.3|29028.3|0
1643987170000|2022-02-04 15:06:10|29031.83|29031.83|29032.32|29032.32|29032.32|29032.32|29031.83|29031.83|0
1643987190000|2022-02-04 15:06:30|29028.78|29028.78|29028.78|29028.78|29028.78|29028.78|29028.78|29028.78|0
1643987210000|2022-02-04 15:06:50|29021.71|29021.71|29013.22|29013.22|29021.71|29021.71|29013.22|29013.22|0
1643987220000|2022-02-04 15:07:00|29009.69|29009.69|29020.29|29020.29|29020.29|29020.29|29009.69|29009.69|0
1643987230000|2022-02-04 15:07:10|29027.96|29027.96|29020.89|29020.89|29027.96|29027.96|29020.89|29020.89|0
1643987240000|2022-02-04 15:07:20|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|0
1643987250000|2022-02-04 15:07:30|29027.96|29027.96|29027.96|29027.96|29027.96|29027.96|29027.96|29027.96|0
1643987260000|2022-02-04 15:07:40|29027.36|29027.36|29027.36|29027.36|29027.36|29027.36|29027.36|29027.36|0
1643987280000|2022-02-04 15:08:00|29020.29|29020.29|29027.36|29027.36|29027.36|29027.36|29020.29|29020.29|0
1643987290000|2022-02-04 15:08:10|29023.82|29023.82|29027.96|29027.96|29027.96|29027.96|29023.82|29023.82|0
1643987310000|2022-02-04 15:08:30|29031.5|29031.5|29031.5|29031.5|29031.5|29031.5|29031.5|29031.5|0
1643987320000|2022-02-04 15:08:40|29027.96|29027.96|29030.68|29030.68|29031.5|29031.5|29027.96|29027.96|0
1643987360000|2022-02-04 15:09:20|29027.14|29027.14|29023.61|29023.61|29027.14|29027.14|29023.61|29023.61|0
1643987370000|2022-02-04 15:09:30|29023.01|29023.01|29015.94|29015.94|29023.01|29023.01|29015.94|29015.94|0
1643987380000|2022-02-04 15:09:40|29012.4|29012.4|29008.87|29008.87|29012.4|29012.4|29008.87|29008.87|0
1643987390000|2022-02-04 15:09:50|29008.46|29008.46|29007.37|29007.37|29008.46|29008.46|29007.37|29007.37|0
1643987400000|2022-02-04 15:10:00|28993.23|28993.23|28993.23|28993.23|28993.23|28993.23|28993.23|28993.23|0
1643987410000|2022-02-04 15:10:10|28989.1|28989.1|28989.1|28989.1|28989.1|28989.1|28989.1|28989.1|0
1643987430000|2022-02-04 15:10:30|28992.63|28992.63|28989.1|28989.1|28992.63|28992.63|28989.1|28989.1|0
1643987450000|2022-02-04 15:10:50|28985.56|28985.56|28974.36|28974.36|28985.56|28985.56|28974.36|28974.36|0
1643987460000|2022-02-04 15:11:00|28984.96|28984.96|28988.49|28988.49|28988.49|28988.49|28984.96|28984.96|0
1643987500000|2022-02-04 15:11:40|28986.86|28986.86|28979.38|28979.38|28986.86|28986.86|28979.38|28979.38|0
1643987510000|2022-02-04 15:11:50|28975.84|28975.84|28975.84|28975.84|28975.84|28975.84|28975.84|28975.84|0
1643987520000|2022-02-04 15:12:00|28975.24|28975.24|28982.31|28982.31|28982.31|28982.31|28975.24|28975.24|0
1643987540000|2022-02-04 15:12:20|28975.24|28975.24|28975.24|28975.24|28975.24|28975.24|28975.24|28975.24|0
1643987550000|2022-02-04 15:12:30|28974.64|28974.64|28974.64|28974.64|28974.64|28974.64|28974.64|28974.64|0
1643987560000|2022-02-04 15:12:40|28971.1|28971.1|28971.1|28971.1|28971.1|28971.1|28971.1|28971.1|0
1643987570000|2022-02-04 15:12:50|28967.57|28967.57|28964.03|28964.03|28967.57|28967.57|28964.03|28964.03|0
1643987580000|2022-02-04 15:13:00|28971.1|28971.1|28971.1|28971.1|28971.1|28971.1|28971.1|28971.1|0
1643987600000|2022-02-04 15:13:20|28970.86|28970.86|28977.93|28977.93|28981.47|28981.47|28970.86|28970.86|0
1643987610000|2022-02-04 15:13:30|28985|28985|28989.74|28989.74|28993.27|28993.27|28985|28985|0
1643987620000|2022-02-04 15:13:40|28988.92|28988.92|28994.26|28994.26|28994.26|28994.26|28988.92|28988.92|0
1643987630000|2022-02-04 15:13:50|28994.98|28994.98|29006.79|29006.79|29006.79|29006.79|28994.98|28994.98|0
1643987640000|2022-02-04 15:14:00|29003.25|29003.25|29003.25|29003.25|29003.25|29003.25|29003.25|29003.25|0
1643987650000|2022-02-04 15:14:10|29000.25|29000.25|28996.11|28996.11|29000.25|29000.25|28996.11|28996.11|0
1643987660000|2022-02-04 15:14:20|28999.65|28999.65|29000.25|29000.25|29000.25|29000.25|28999.65|28999.65|0
1643987670000|2022-02-04 15:14:30|28996.71|28996.71|28996.71|28996.71|28996.71|28996.71|28996.71|28996.71|0
1643987690000|2022-02-04 15:14:50|28996.47|28996.47|28996.47|28996.47|28996.47|28996.47|28996.47|28996.47|0
1643987700000|2022-02-04 15:15:00|29003.54|29003.54|29014.75|29014.75|29014.75|29014.75|29003.54|29003.54|0
1643987720000|2022-02-04 15:15:20|29013.93|29013.93|29025.13|29025.13|29025.13|29025.13|29013.93|29013.93|0
1643987730000|2022-02-04 15:15:30|29025.54|29025.54|29033.21|29033.21|29033.21|29033.21|29025.54|29025.54|0
1643987740000|2022-02-04 15:15:40|29033.46|29033.46|29033.46|29033.46|29033.46|29033.46|29033.46|29033.46|0
1643987750000|2022-02-04 15:15:50|29040.53|29040.53|29040.53|29040.53|29040.53|29040.53|29040.53|29040.53|0
1643987760000|2022-02-04 15:16:00|29040.04|29040.04|29047.11|29047.11|29047.11|29047.11|29040.04|29040.04|0
1643987770000|2022-02-04 15:16:10|29040.04|29040.04|29043.58|29043.58|29043.58|29043.58|29040.04|29040.04|0
1643987780000|2022-02-04 15:16:20|29047.11|29047.11|29047.11|29047.11|29047.11|29047.11|29047.11|29047.11|0
1643987800000|2022-02-04 15:16:40|29050.65|29050.65|29050.65|29050.65|29050.65|29050.65|29050.65|29050.65|0
1643987810000|2022-02-04 15:16:50|29051.25|29051.25|29058.32|29058.32|29065.39|29065.39|29051.25|29051.25|0
1643987820000|2022-02-04 15:17:00|29065.39|29065.39|29036.92|29036.92|29065.8|29065.8|29036.92|29036.92|0
1643987830000|2022-02-04 15:17:10|29037.52|29037.52|29048.53|29048.53|29048.53|29048.53|29037.52|29037.52|0
1643987850000|2022-02-04 15:17:30|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|29052.07|0
1643987870000|2022-02-04 15:17:50|29051.66|29051.66|29048.12|29048.12|29051.66|29051.66|29048.12|29048.12|0
1643987900000|2022-02-04 15:18:20|29044.59|29044.59|29044.59|29044.59|29044.59|29044.59|29044.59|29044.59|0
1643987930000|2022-02-04 15:18:50|29048.12|29048.12|29048.12|29048.12|29051.66|29051.66|29048.12|29048.12|0
1643987950000|2022-02-04 15:19:10|29047.71|29047.71|29046.07|29046.07|29047.71|29047.71|29046.07|29046.07|0
1643987960000|2022-02-04 15:19:20|29045.25|29045.25|29044.65|29044.65|29046.07|29046.07|29044.65|29044.65|0
1643987970000|2022-02-04 15:19:30|29048.19|29048.19|29040.9|29040.9|29048.19|29048.19|29040.9|29040.9|0
1643987980000|2022-02-04 15:19:40|29040.3|29040.3|29040.3|29040.3|29040.3|29040.3|29040.3|29040.3|0
1643987990000|2022-02-04 15:19:50|29039.48|29039.48|29039.48|29039.48|29039.48|29039.48|29039.48|29039.48|0
1643988000000|2022-02-04 15:20:00|29040.3|29040.3|29040.3|29040.3|29040.3|29040.3|29039.7|29039.7|0
1643988010000|2022-02-04 15:20:10|29040.71|29040.71|29040.71|29040.71|29040.71|29040.71|29037.17|29037.17|0
1643988020000|2022-02-04 15:20:20|29039.51|29039.51|29039.51|29039.51|29039.51|29039.51|29039.51|29039.51|0
1643988030000|2022-02-04 15:20:30|29043.04|29043.04|29031.62|29031.62|29043.04|29043.04|29031.62|29031.62|0
1643988050000|2022-02-04 15:20:50|29032.44|29032.44|29032.44|29032.44|29032.44|29032.44|29032.44|29032.44|0
1643988080000|2022-02-04 15:21:20|29033.64|29033.64|29033.64|29033.64|29033.64|29033.64|29033.64|29033.64|0
1643988100000|2022-02-04 15:21:40|29030.1|29030.1|29033.04|29033.04|29033.64|29033.64|29030.1|29030.1|0
1643988110000|2022-02-04 15:21:50|29029.5|29029.5|29025.97|29025.97|29029.5|29029.5|29025.97|29025.97|0
1643988140000|2022-02-04 15:22:20|29025.37|29025.37|29025.37|29025.37|29025.37|29025.37|29025.37|29025.37|0
1643988150000|2022-02-04 15:22:30|29025.97|29025.97|29001.22|29001.22|29025.97|29025.97|29001.22|29001.22|0
1643988180000|2022-02-04 15:23:00|29004.76|29004.76|29001.22|29001.22|29004.76|29004.76|29001.22|29001.22|0
1643988230000|2022-02-04 15:23:50|28997.69|28997.69|28997.69|28997.69|28997.69|28997.69|28997.69|28997.69|0
1643988240000|2022-02-04 15:24:00|28990.62|28990.62|28990.62|28990.62|28990.62|28990.62|28990.62|28990.62|0
1643988250000|2022-02-04 15:24:10|28989.8|28989.8|28989.8|28989.8|28989.8|28989.8|28989.8|28989.8|0
1643988260000|2022-02-04 15:24:20|28990.53|28990.53|28994.06|28994.06|28994.06|28994.06|28990.53|28990.53|0
1643988280000|2022-02-04 15:24:40|28997.59|28997.59|28997.59|28997.59|28997.59|28997.59|28997.59|28997.59|0
1643988320000|2022-02-04 15:25:20|28990.53|28990.53|28986.39|28986.39|28990.53|28990.53|28986.39|28986.39|0
1643988330000|2022-02-04 15:25:30|28985.98|28985.98|28983.11|28983.11|28985.98|28985.98|28983.11|28983.11|0
1643988340000|2022-02-04 15:25:40|28983.52|28983.52|28969.38|28969.38|28983.52|28983.52|28969.38|28969.38|0
1643988360000|2022-02-04 15:26:00|28972.92|28972.92|28969.38|28969.38|28976.86|28976.86|28969.38|28969.38|0
1643988390000|2022-02-04 15:26:30|28962.31|28962.31|28962.31|28962.31|28962.31|28962.31|28962.31|28962.31|0
1643988410000|2022-02-04 15:26:50|28969.38|28969.38|28970.61|28970.61|28970.61|28970.61|28969.38|28969.38|0
1643988420000|2022-02-04 15:27:00|28970.13|28970.13|28966.59|28966.59|28970.13|28970.13|28966.59|28966.59|0
1643988430000|2022-02-04 15:27:10|28955.99|28955.99|28955.99|28955.99|28955.99|28955.99|28955.99|28955.99|0
1643988460000|2022-02-04 15:27:40|28952.45|28952.45|28944.97|28944.97|28952.45|28952.45|28944.97|28944.97|0
1643988470000|2022-02-04 15:27:50|28948.51|28948.51|28944.97|28944.97|28948.51|28948.51|28944.97|28944.97|0
1643988480000|2022-02-04 15:28:00|28943.77|28943.77|28934.3|28934.3|28943.77|28943.77|28934.3|28934.3|0
1643988490000|2022-02-04 15:28:10|28934.9|28934.9|28934.9|28934.9|28934.9|28934.9|28934.9|28934.9|0
1643988500000|2022-02-04 15:28:20|28924.29|28924.29|28923.69|28923.69|28924.29|28924.29|28923.69|28923.69|0
1643988510000|2022-02-04 15:28:30|28924.1|28924.1|28938.84|28938.84|28938.84|28938.84|28924.1|28924.1|0
1643988520000|2022-02-04 15:28:40|28939.25|28939.25|28939.25|28939.25|28939.25|28939.25|28939.25|28939.25|0
1643988530000|2022-02-04 15:28:50|28935.72|28935.72|28935.72|28935.72|28935.72|28935.72|28935.72|28935.72|0
1643988540000|2022-02-04 15:29:00|28932.18|28932.18|28917.39|28917.39|28932.18|28932.18|28917.39|28917.39|0
1643988550000|2022-02-04 15:29:10|28916.98|28916.98|28906.38|28906.38|28916.98|28916.98|28906.38|28906.38|0
1643988560000|2022-02-04 15:29:20|28902.84|28902.84|28902.84|28902.84|28902.84|28902.84|28902.84|28902.84|0
1643988580000|2022-02-04 15:29:40|28899.84|28899.84|28882.16|28882.16|28899.84|28899.84|28882.16|28882.16|0
1643988590000|2022-02-04 15:29:50|28881.75|28881.75|28881.7|28881.7|28882.35|28882.35|28881.7|28881.7|0
1643988600000|2022-02-04 15:30:00|28881.22|28881.22|28872.54|28872.54|28881.22|28881.22|28872.54|28872.54|0
1643988610000|2022-02-04 15:30:10|28876.07|28876.07|28876.07|28876.07|28876.07|28876.07|28876.07|28876.07|0
1643988620000|2022-02-04 15:30:20|28879.61|28879.61|28890.21|28890.21|28890.21|28890.21|28876.07|28876.07|0
1643988630000|2022-02-04 15:30:30|28883.14|28883.14|28883.14|28883.14|28883.14|28883.14|28883.14|28883.14|0
1643988650000|2022-02-04 15:30:50|28883.55|28883.55|28891.03|28891.03|28891.03|28891.03|28883.55|28883.55|0
1643988660000|2022-02-04 15:31:00|28887.5|28887.5|28883.96|28883.96|28887.5|28887.5|28883.96|28883.96|0
1643988670000|2022-02-04 15:31:10|28887.5|28887.5|28891.03|28891.03|28891.03|28891.03|28887.5|28887.5|0
1643988680000|2022-02-04 15:31:20|28883.96|28883.96|28895.05|28895.05|28895.05|28895.05|28883.96|28883.96|0
1643988690000|2022-02-04 15:31:30|28891.52|28891.52|28884.45|28884.45|28891.52|28891.52|28884.45|28884.45|0
1643988700000|2022-02-04 15:31:40|28877.38|28877.38|28873.84|28873.84|28880.91|28880.91|28873.84|28873.84|0
1643988710000|2022-02-04 15:31:50|28877.38|28877.38|28877.38|28877.38|28880.91|28880.91|28873.84|28873.84|0
1643988720000|2022-02-04 15:32:00|28873.84|28873.84|28885.05|28885.05|28885.05|28885.05|28873.84|28873.84|0
1643988730000|2022-02-04 15:32:10|28888.58|28888.58|28885.05|28885.05|28888.58|28888.58|28877.98|28877.98|0
1643988740000|2022-02-04 15:32:20|28884.64|28884.64|28877.57|28877.57|28884.64|28884.64|28877.57|28877.57|0
1643988760000|2022-02-04 15:32:40|28881.1|28881.1|28881.1|28881.1|28881.1|28881.1|28881.1|28881.1|0
1643988770000|2022-02-04 15:32:50|28874.03|28874.03|28881.7|28881.7|28881.7|28881.7|28874.03|28874.03|0
1643988780000|2022-02-04 15:33:00|28878.17|28878.17|28878.17|28878.17|28878.17|28878.17|28878.17|28878.17|0
1643988810000|2022-02-04 15:33:30|28877.57|28877.57|28888.17|28888.17|28888.17|28888.17|28877.57|28877.57|0
1643988830000|2022-02-04 15:33:50|28898.78|28898.78|28898.78|28898.78|28898.78|28898.78|28898.78|28898.78|0
1643988840000|2022-02-04 15:34:00|28899.98|28899.98|28900.58|28900.58|28900.58|28900.58|28899.98|28899.98|0
1643988860000|2022-02-04 15:34:20|28904.11|28904.11|28904.11|28904.11|28904.11|28904.11|28904.11|28904.11|0
1643988870000|2022-02-04 15:34:30|28897.04|28897.04|28893.51|28893.51|28897.04|28897.04|28893.51|28893.51|0
1643988880000|2022-02-04 15:34:40|28900.58|28900.58|28900.58|28900.58|28900.58|28900.58|28900.58|28900.58|0
1643988890000|2022-02-04 15:34:50|28897.04|28897.04|28893.51|28893.51|28897.04|28897.04|28893.51|28893.51|0
1643988910000|2022-02-04 15:35:10|28893.92|28893.92|28890.38|28890.38|28893.92|28893.92|28890.38|28890.38|0
1643988920000|2022-02-04 15:35:20|28889.97|28889.97|28888.96|28888.96|28889.97|28889.97|28885.62|28885.62|0
1643988940000|2022-02-04 15:35:40|28896.44|28896.44|28897.45|28897.45|28897.45|28897.45|28896.44|28896.44|0
1643988960000|2022-02-04 15:36:00|28900.99|28900.99|28900.99|28900.99|28900.99|28900.99|28900.99|28900.99|0
1643988970000|2022-02-04 15:36:10|28897.45|28897.45|28897.45|28897.45|28897.45|28897.45|28897.45|28897.45|0
1643988980000|2022-02-04 15:36:20|28900.99|28900.99|28884.83|28884.83|28900.99|28900.99|28884.83|28884.83|0
1643989000000|2022-02-04 15:36:40|28884.23|28884.23|28884.23|28884.23|28884.23|28884.23|28884.23|28884.23|0
1643989030000|2022-02-04 15:37:10|28880.69|28880.69|28880.28|28880.28|28880.69|28880.69|28880.28|28880.28|0
1643989040000|2022-02-04 15:37:20|28879.68|28879.68|28876.15|28876.15|28879.68|28879.68|28876.15|28876.15|0
1643989060000|2022-02-04 15:37:40|28875.33|28875.33|28875.33|28875.33|28875.33|28875.33|28875.33|28875.33|0
1643989070000|2022-02-04 15:37:50|28874.73|28874.73|28874.73|28874.73|28874.73|28874.73|28871.19|28871.19|0
1643989080000|2022-02-04 15:38:00|28874.32|28874.32|28870.78|28870.78|28874.32|28874.32|28870.78|28870.78|0
1643989090000|2022-02-04 15:38:10|28863.71|28863.71|28863.71|28863.71|28863.71|28863.71|28863.71|28863.71|0
1643989100000|2022-02-04 15:38:20|28874.32|28874.32|28877.44|28877.44|28877.44|28877.44|28873.5|28873.5|0
1643989110000|2022-02-04 15:38:30|28870.37|28870.37|28867.66|28867.66|28871.19|28871.19|28867.66|28867.66|0
1643989130000|2022-02-04 15:38:50|28859.99|28859.99|28856.45|28856.45|28859.99|28859.99|28856.45|28856.45|0
1643989140000|2022-02-04 15:39:00|28855.63|28855.63|28854.81|28854.81|28855.63|28855.63|28854.81|28854.81|0
1643989150000|2022-02-04 15:39:10|28855.63|28855.63|28862.7|28862.7|28862.7|28862.7|28855.63|28855.63|0
1643989160000|2022-02-04 15:39:20|28863.11|28863.11|28863.52|28863.52|28863.52|28863.52|28863.11|28863.11|0
1643989170000|2022-02-04 15:39:30|28870.59|28870.59|28871.19|28871.19|28871.19|28871.19|28870.59|28870.59|0
1643989200000|2022-02-04 15:40:00|28867.66|28867.66|28874.97|28874.97|28874.97|28874.97|28867.66|28867.66|0
1643989210000|2022-02-04 15:40:10|28874.56|28874.56|28874.56|28874.56|28874.56|28874.56|28874.56|28874.56|0
1643989230000|2022-02-04 15:40:30|28871.02|28871.02|28871.02|28871.02|28871.02|28871.02|28871.02|28871.02|0
1643989240000|2022-02-04 15:40:40|28871.62|28871.62|28871.62|28871.62|28871.62|28871.62|28871.62|28871.62|0
1643989250000|2022-02-04 15:40:50|28864.55|28864.55|28864.8|28864.8|28864.8|28864.8|28864.55|28864.55|0
1643989260000|2022-02-04 15:41:00|28865.21|28865.21|28872.28|28872.28|28872.28|28872.28|28865.21|28865.21|0
1643989280000|2022-02-04 15:41:20|28872.69|28872.69|28872.69|28872.69|28872.69|28872.69|28872.69|28872.69|0
1643989300000|2022-02-04 15:41:40|28876.22|28876.22|28876.22|28876.22|28876.22|28876.22|28876.22|28876.22|0
1643989310000|2022-02-04 15:41:50|28879.76|28879.76|28883.89|28883.89|28883.89|28883.89|28879.76|28879.76|0
1643989340000|2022-02-04 15:42:20|28884.3|28884.3|28884.3|28884.3|28884.3|28884.3|28880.77|28880.77|0
1643989350000|2022-02-04 15:42:30|28880.77|28880.77|28884.3|28884.3|28884.3|28884.3|28880.77|28880.77|0
1643989360000|2022-02-04 15:42:40|28884.06|28884.06|28880.52|28880.52|28884.06|28884.06|28880.52|28880.52|0
1643989380000|2022-02-04 15:43:00|28876.99|28876.99|28873.45|28873.45|28880.52|28880.52|28873.45|28873.45|0
1643989410000|2022-02-04 15:43:30|28876.99|28876.99|28873.45|28873.45|28876.99|28876.99|28873.45|28873.45|0
1643989420000|2022-02-04 15:43:40|28874.06|28874.06|28874.06|28874.06|28874.06|28874.06|28874.06|28874.06|0
1643989440000|2022-02-04 15:44:00|28872.85|28872.85|28873.04|28873.04|28873.45|28873.45|28872.85|28872.85|0
1643989450000|2022-02-04 15:44:10|28873.45|28873.45|28869.92|28869.92|28873.45|28873.45|28869.92|28869.92|0
1643989460000|2022-02-04 15:44:20|28869.68|28869.68|28870.91|28870.91|28870.91|28870.91|28869.68|28869.68|0
1643989470000|2022-02-04 15:44:30|28877.98|28877.98|28870.91|28870.91|28877.98|28877.98|28870.91|28870.91|0
1643989480000|2022-02-04 15:44:40|28871.39|28871.39|28872.21|28872.21|28872.21|28872.21|28871.39|28871.39|0
1643989500000|2022-02-04 15:45:00|28871.39|28871.39|28860.19|28860.19|28871.39|28871.39|28860.19|28860.19|0
1643989510000|2022-02-04 15:45:10|28859.58|28859.58|28866.65|28866.65|28866.65|28866.65|28859.58|28859.58|0
1643989520000|2022-02-04 15:45:20|28870.19|28870.19|28863.12|28863.12|28870.19|28870.19|28863.12|28863.12|0
1643989530000|2022-02-04 15:45:30|28866.65|28866.65|28863.12|28863.12|28866.65|28866.65|28863.12|28863.12|0
1643989540000|2022-02-04 15:45:40|28866.65|28866.65|28866.65|28866.65|28866.65|28866.65|28866.65|28866.65|0
1643989550000|2022-02-04 15:45:50|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|0
1643989560000|2022-02-04 15:46:00|28874.13|28874.13|28859.58|28859.58|28874.13|28874.13|28859.58|28859.58|0
1643989570000|2022-02-04 15:46:10|28862.52|28862.52|28856.05|28856.05|28863.12|28863.12|28856.05|28856.05|0
1643989580000|2022-02-04 15:46:20|28863.12|28863.12|28863.53|28863.53|28863.53|28863.53|28863.12|28863.12|0
1643989590000|2022-02-04 15:46:30|28867.06|28867.06|28867.47|28867.47|28871.01|28871.01|28867.06|28867.06|0
1643989600000|2022-02-04 15:46:40|28871.01|28871.01|28871.01|28871.01|28871.01|28871.01|28871.01|28871.01|0
1643989620000|2022-02-04 15:47:00|28867.47|28867.47|28863.53|28863.53|28867.47|28867.47|28863.53|28863.53|0
1643989680000|2022-02-04 15:48:00|28859.99|28859.99|28859.99|28859.99|28859.99|28859.99|28859.99|28859.99|0
1643989690000|2022-02-04 15:48:10|28863.53|28863.53|28863.53|28863.53|28863.53|28863.53|28863.53|28863.53|0
1643989700000|2022-02-04 15:48:20|28870.6|28870.6|28874.54|28874.54|28874.95|28874.95|28870.6|28870.6|0
1643989710000|2022-02-04 15:48:30|28871.01|28871.01|28871.01|28871.01|28871.01|28871.01|28871.01|28871.01|0
1643989720000|2022-02-04 15:48:40|28867.47|28867.47|28867.47|28867.47|28867.47|28867.47|28867.47|28867.47|0
1643989740000|2022-02-04 15:49:00|28867.06|28867.06|28867.06|28867.06|28867.06|28867.06|28867.06|28867.06|0
1643989800000|2022-02-04 15:50:00|28874.13|28874.13|28870.6|28870.6|28874.13|28874.13|28870.6|28870.6|0
1643989810000|2022-02-04 15:50:10|28871.2|28871.2|28878.27|28878.27|28881.8|28881.8|28871.2|28871.2|0
1643989820000|2022-02-04 15:50:20|28874.73|28874.73|28874.73|28874.73|28874.73|28874.73|28874.73|28874.73|0
1643989840000|2022-02-04 15:50:40|28874.33|28874.33|28874.73|28874.73|28874.73|28874.73|28874.33|28874.33|0
1643989850000|2022-02-04 15:50:50|28871.2|28871.2|28871.2|28871.2|28871.2|28871.2|28871.2|28871.2|0
1643989860000|2022-02-04 15:51:00|28870.79|28870.79|28881.39|28881.39|28884.93|28884.93|28870.79|28870.79|0
1643989870000|2022-02-04 15:51:10|28881.64|28881.64|28881.64|28881.64|28881.64|28881.64|28881.64|28881.64|0
1643989880000|2022-02-04 15:51:20|28885.17|28885.17|28885.17|28885.17|28885.17|28885.17|28885.17|28885.17|0
1643989890000|2022-02-04 15:51:30|28888.71|28888.71|28892.24|28892.24|28892.24|28892.24|28888.71|28888.71|0
1643989910000|2022-02-04 15:51:50|28895.78|28895.78|28888.71|28888.71|28902.85|28902.85|28888.71|28888.71|0
1643989930000|2022-02-04 15:52:10|28889.31|28889.31|28889.31|28889.31|28889.31|28889.31|28889.31|28889.31|0
1643989980000|2022-02-04 15:53:00|28889.91|28889.91|28896.98|28896.98|28896.98|28896.98|28889.91|28889.91|0
1643990010000|2022-02-04 15:53:30|28897.58|28897.58|28897.58|28897.58|28897.58|28897.58|28897.58|28897.58|0
1643990030000|2022-02-04 15:53:50|28901.11|28901.11|28904.65|28904.65|28904.65|28904.65|28901.11|28901.11|0
1643990040000|2022-02-04 15:54:00|28901.11|28901.11|28908.18|28908.18|28908.18|28908.18|28901.11|28901.11|0
1643990070000|2022-02-04 15:54:30|28909.39|28909.39|28898.78|28898.78|28909.39|28909.39|28898.78|28898.78|0
1643990080000|2022-02-04 15:54:40|28891.71|28891.71|28891.71|28891.71|28891.71|28891.71|28891.71|28891.71|0
1643990090000|2022-02-04 15:54:50|28892.31|28892.31|28892.31|28892.31|28892.31|28892.31|28892.31|28892.31|0
1643990100000|2022-02-04 15:55:00|28892.55|28892.55|28898.18|28898.18|28898.18|28898.18|28891.11|28891.11|0
1643990110000|2022-02-04 15:55:10|28897.94|28897.94|28890.87|28890.87|28897.94|28897.94|28890.87|28890.87|0
1643990120000|2022-02-04 15:55:20|28887.33|28887.33|28880.26|28880.26|28887.33|28887.33|28880.26|28880.26|0
1643990130000|2022-02-04 15:55:30|28887.33|28887.33|28887.33|28887.33|28887.33|28887.33|28887.33|28887.33|0
1643990140000|2022-02-04 15:55:40|28880.26|28880.26|28880.02|28880.02|28880.26|28880.26|28880.02|28880.02|0
1643990160000|2022-02-04 15:56:00|28887.09|28887.09|28887.09|28887.09|28887.09|28887.09|28887.09|28887.09|0
1643990170000|2022-02-04 15:56:10|28883.56|28883.56|28883.56|28883.56|28883.56|28883.56|28883.56|28883.56|0
1643990190000|2022-02-04 15:56:30|28883.31|28883.31|28883.31|28883.31|28883.31|28883.31|28883.31|28883.31|0
1643990200000|2022-02-04 15:56:40|28879.78|28879.78|28890.38|28890.38|28890.38|28890.38|28879.78|28879.78|0
1643990210000|2022-02-04 15:56:50|28890.79|28890.79|28891.2|28891.2|28891.2|28891.2|28890.79|28890.79|0
1643990220000|2022-02-04 15:57:00|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|0
1643990250000|2022-02-04 15:57:30|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|0
1643990280000|2022-02-04 15:58:00|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|0
1643990300000|2022-02-04 15:58:20|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|0
1643990340000|2022-02-04 15:59:00|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|0
1643990350000|2022-02-04 15:59:10|28890.79|28890.79|28890.79|28890.79|28890.79|28890.79|28890.79|28890.79|0
1643990370000|2022-02-04 15:59:30|28887.26|28887.26|28887.26|28887.26|28887.26|28887.26|28887.26|28887.26|0
1643990380000|2022-02-04 15:59:40|28880.19|28880.19|28880.19|28880.19|28880.19|28880.19|28880.19|28880.19|0
1643990400000|2022-02-04 16:00:00|28873.12|28873.12|28871.92|28871.92|28873.12|28873.12|28871.92|28871.92|0
1643990410000|2022-02-04 16:00:10|28864.85|28864.85|28864.85|28864.85|28868.38|28868.38|28864.85|28864.85|0
1643990440000|2022-02-04 16:00:40|28854.24|28854.24|28864.85|28864.85|28864.85|28864.85|28854.24|28854.24|0
1643990450000|2022-02-04 16:00:50|28868.38|28868.38|28868.38|28868.38|28868.38|28868.38|28868.38|28868.38|0
1643990460000|2022-02-04 16:01:00|28867.78|28867.78|28867.78|28867.78|28867.78|28867.78|28867.78|28867.78|0
1643990470000|2022-02-04 16:01:10|28868.38|28868.38|28864.85|28864.85|28868.38|28868.38|28864.85|28864.85|0
1643990510000|2022-02-04 16:01:50|28865.45|28865.45|28868.98|28868.98|28868.98|28868.98|28865.45|28865.45|0
1643990520000|2022-02-04 16:02:00|28876.05|28876.05|28876.05|28876.05|28876.05|28876.05|28876.05|28876.05|0
1643990540000|2022-02-04 16:02:20|28879.59|28879.59|28879.59|28879.59|28879.59|28879.59|28879.59|28879.59|0
1643990550000|2022-02-04 16:02:30|28883.12|28883.12|28883.53|28883.53|28883.94|28883.94|28883.12|28883.12|0
1643990560000|2022-02-04 16:02:40|28887.07|28887.07|28887.07|28887.07|28887.07|28887.07|28883.53|28883.53|0
1643990570000|2022-02-04 16:02:50|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|28887.67|0
1643990580000|2022-02-04 16:03:00|28891.2|28891.2|28894.74|28894.74|28894.74|28894.74|28891.2|28891.2|0
1643990590000|2022-02-04 16:03:10|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|0
1643990610000|2022-02-04 16:03:30|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|0
1643990620000|2022-02-04 16:03:40|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|0
1643990630000|2022-02-04 16:03:50|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|0
1643990660000|2022-02-04 16:04:20|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|0
1643990670000|2022-02-04 16:04:30|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|0
1643990680000|2022-02-04 16:04:40|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|28898.27|0
1643990700000|2022-02-04 16:05:00|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|28894.74|0
1643990710000|2022-02-04 16:05:10|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|28891.2|0
1643990740000|2022-02-04 16:05:40|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|0
1643990750000|2022-02-04 16:05:50|28887.43|28887.43|28883.89|28883.89|28887.43|28887.43|28883.89|28883.89|0
1643990760000|2022-02-04 16:06:00|28883.29|28883.29|28869.15|28869.15|28883.29|28883.29|28869.15|28869.15|0
1643990780000|2022-02-04 16:06:20|28869.56|28869.56|28880.17|28880.17|28880.17|28880.17|28869.56|28869.56|0
1643990810000|2022-02-04 16:06:50|28876.63|28876.63|28876.63|28876.63|28876.63|28876.63|28876.63|28876.63|0
1643990820000|2022-02-04 16:07:00|28877.45|28877.45|28877.45|28877.45|28877.45|28877.45|28877.45|28877.45|0
1643990830000|2022-02-04 16:07:10|28873.92|28873.92|28873.31|28873.31|28873.92|28873.92|28873.31|28873.31|0
1643990880000|2022-02-04 16:08:00|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|0
1643990890000|2022-02-04 16:08:10|28873.31|28873.31|28873.31|28873.31|28873.31|28873.31|28873.31|28873.31|0
1643990900000|2022-02-04 16:08:20|28873.72|28873.72|28873.72|28873.72|28873.72|28873.72|28870.19|28870.19|0
1643990910000|2022-02-04 16:08:30|28877.26|28877.26|28877.67|28877.67|28877.67|28877.67|28877.26|28877.26|0
1643990920000|2022-02-04 16:08:40|28881.2|28881.2|28881.2|28881.2|28881.2|28881.2|28881.2|28881.2|0
1643990930000|2022-02-04 16:08:50|28881.45|28881.45|28881.2|28881.2|28881.45|28881.45|28881.2|28881.2|0
1643990940000|2022-02-04 16:09:00|28877.67|28877.67|28877.67|28877.67|28877.67|28877.67|28877.67|28877.67|0
1643990990000|2022-02-04 16:09:50|28870.6|28870.6|28870.6|28870.6|28870.6|28870.6|28870.6|28870.6|0
1643991000000|2022-02-04 16:10:00|28869.78|28869.78|28869.78|28869.78|28869.78|28869.78|28869.78|28869.78|0
1643991010000|2022-02-04 16:10:10|28866.24|28866.24|28866.24|28866.24|28866.24|28866.24|28862.71|28862.71|0
1643991020000|2022-02-04 16:10:20|28866|28866|28866|28866|28866|28866|28866|28866|0
1643991030000|2022-02-04 16:10:30|28848.33|28848.33|28848.33|28848.33|28848.33|28848.33|28848.33|28848.33|0
1643991040000|2022-02-04 16:10:40|28844.79|28844.79|28851.86|28851.86|28851.86|28851.86|28844.79|28844.79|0
1643991050000|2022-02-04 16:10:50|28848.33|28848.33|28848.33|28848.33|28848.33|28848.33|28848.33|28848.33|0
1643991060000|2022-02-04 16:11:00|28851.86|28851.86|28851.86|28851.86|28851.86|28851.86|28851.86|28851.86|0
1643991070000|2022-02-04 16:11:10|28858.93|28858.93|28858.93|28858.93|28858.93|28858.93|28858.93|28858.93|0
1643991080000|2022-02-04 16:11:20|28862.47|28862.47|28858.93|28858.93|28862.47|28862.47|28858.93|28858.93|0
1643991090000|2022-02-04 16:11:30|28855.4|28855.4|28855.4|28855.4|28855.4|28855.4|28855.4|28855.4|0
1643991120000|2022-02-04 16:12:00|28862.47|28862.47|28869.54|28869.54|28876.61|28876.61|28862.47|28862.47|0
1643991130000|2022-02-04 16:12:10|28876.61|28876.61|28869.54|28869.54|28876.61|28876.61|28866|28866|0
1643991140000|2022-02-04 16:12:20|28870.14|28870.14|28870.14|28870.14|28870.14|28870.14|28870.14|28870.14|0
1643991150000|2022-02-04 16:12:30|28869.73|28869.73|28880.74|28880.74|28880.74|28880.74|28869.73|28869.73|0
1643991170000|2022-02-04 16:12:50|28880.5|28880.5|28879.29|28879.29|28880.5|28880.5|28879.29|28879.29|0
1643991180000|2022-02-04 16:13:00|28879.05|28879.05|28883.59|28883.59|28883.59|28883.59|28879.05|28879.05|0
1643991190000|2022-02-04 16:13:10|28884.32|28884.32|28884.73|28884.73|28884.73|28884.73|28884.32|28884.32|0
1643991210000|2022-02-04 16:13:30|28883.91|28883.91|28883.91|28883.91|28883.91|28883.91|28883.91|28883.91|0
1643991220000|2022-02-04 16:13:40|28880.38|28880.38|28880.38|28880.38|28880.38|28880.38|28880.38|28880.38|0
1643991250000|2022-02-04 16:14:10|28880.86|28880.86|28880.86|28880.86|28880.86|28880.86|28880.86|28880.86|0
1643991260000|2022-02-04 16:14:20|28873.79|28873.79|28873.79|28873.79|28873.79|28873.79|28873.79|28873.79|0
1643991280000|2022-02-04 16:14:40|28870.26|28870.26|28870.26|28870.26|28870.26|28870.26|28870.26|28870.26|0
1643991300000|2022-02-04 16:15:00|28869.65|28869.65|28879.85|28879.85|28880.26|28880.26|28869.65|28869.65|0
1643991310000|2022-02-04 16:15:10|28872.78|28872.78|28872.78|28872.78|28872.78|28872.78|28872.78|28872.78|0
1643991320000|2022-02-04 16:15:20|28873.38|28873.38|28873.38|28873.38|28873.38|28873.38|28873.38|28873.38|0
1643991330000|2022-02-04 16:15:30|28869.85|28869.85|28869.85|28869.85|28869.85|28869.85|28869.85|28869.85|0
1643991340000|2022-02-04 16:15:40|28866.31|28866.31|28873.38|28873.38|28873.38|28873.38|28866.31|28866.31|0
1643991350000|2022-02-04 16:15:50|28876.92|28876.92|28876.92|28876.92|28876.92|28876.92|28876.92|28876.92|0
1643991380000|2022-02-04 16:16:20|28876.1|28876.1|28901.66|28901.66|28901.66|28901.66|28876.1|28876.1|0
1643991390000|2022-02-04 16:16:30|28898.12|28898.12|28905.19|28905.19|28908.73|28908.73|28898.12|28898.12|0
1643991400000|2022-02-04 16:16:40|28908.73|28908.73|28908.73|28908.73|28908.73|28908.73|28908.73|28908.73|0
1643991410000|2022-02-04 16:16:50|28915.8|28915.8|28915.8|28915.8|28915.8|28915.8|28915.8|28915.8|0
1643991430000|2022-02-04 16:17:10|28915.39|28915.39|28915.39|28915.39|28915.39|28915.39|28915.39|28915.39|0
1643991460000|2022-02-04 16:17:40|28915.63|28915.63|28919.17|28919.17|28919.17|28919.17|28915.63|28915.63|0
1643991480000|2022-02-04 16:18:00|28922.7|28922.7|28922.7|28922.7|28922.7|28922.7|28922.7|28922.7|0
1643991490000|2022-02-04 16:18:10|28926.24|28926.24|28922.7|28922.7|28926.24|28926.24|28922.7|28922.7|0
1643991500000|2022-02-04 16:18:20|28919.17|28919.17|28919.17|28919.17|28919.17|28919.17|28919.17|28919.17|0
1643991510000|2022-02-04 16:18:30|28922.7|28922.7|28922.7|28922.7|28922.7|28922.7|28922.7|28922.7|0
1643991520000|2022-02-04 16:18:40|28919.17|28919.17|28917.96|28917.96|28919.17|28919.17|28917.96|28917.96|0
1643991530000|2022-02-04 16:18:50|28921.5|28921.5|28921.5|28921.5|28921.5|28921.5|28921.5|28921.5|0
1643991550000|2022-02-04 16:19:10|28922.1|28922.1|28922.1|28922.1|28922.1|28922.1|28922.1|28922.1|0
1643991600000|2022-02-04 16:20:00|28918.57|28918.57|28918.57|28918.57|28918.57|28918.57|28918.57|28918.57|0
1643991640000|2022-02-04 16:20:40|28911.25|28911.25|28918.32|28918.32|28918.32|28918.32|28911.25|28911.25|0
1643991650000|2022-02-04 16:20:50|28917.72|28917.72|28917.72|28917.72|28917.72|28917.72|28917.72|28917.72|0
1643991670000|2022-02-04 16:21:10|28910.65|28910.65|28914.19|28914.19|28914.19|28914.19|28910.65|28910.65|0
1643991710000|2022-02-04 16:21:50|28914.79|28914.79|28914.79|28914.79|28914.79|28914.79|28914.79|28914.79|0
1643991720000|2022-02-04 16:22:00|28918.32|28918.32|28918.32|28918.32|28918.32|28918.32|28918.32|28918.32|0
1643991810000|2022-02-04 16:23:30|28921.86|28921.86|28921.86|28921.86|28921.86|28921.86|28921.86|28921.86|0
1643991830000|2022-02-04 16:23:50|28922.27|28922.27|28926.65|28926.65|28926.65|28926.65|28922.27|28922.27|0
1643991840000|2022-02-04 16:24:00|28927.25|28927.25|28927.25|28927.25|28927.25|28927.25|28927.25|28927.25|0
1643991850000|2022-02-04 16:24:10|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|0
1643991870000|2022-02-04 16:24:30|28928.26|28928.26|28928.26|28928.26|28928.26|28928.26|28928.26|28928.26|0
1643991890000|2022-02-04 16:24:50|28931.79|28931.79|28928.26|28928.26|28931.79|28931.79|28928.26|28928.26|0
1643991910000|2022-02-04 16:25:10|28927.06|28927.06|28922.92|28922.92|28927.06|28927.06|28922.92|28922.92|0
1643991920000|2022-02-04 16:25:20|28926.46|28926.46|28926.46|28926.46|28926.46|28926.46|28926.46|28926.46|0
1643991930000|2022-02-04 16:25:30|28929.99|28929.99|28929.99|28929.99|28929.99|28929.99|28929.99|28929.99|0
1643991950000|2022-02-04 16:25:50|28931.19|28931.19|28931.19|28931.19|28931.19|28931.19|28931.19|28931.19|0
1643991960000|2022-02-04 16:26:00|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|0
1643991970000|2022-02-04 16:26:10|28928.26|28928.26|28928.26|28928.26|28928.26|28928.26|28928.26|28928.26|0
1643991980000|2022-02-04 16:26:20|28927.06|28927.06|28934.13|28934.13|28934.13|28934.13|28927.06|28927.06|0
1643991990000|2022-02-04 16:26:30|28937.66|28937.66|28937.25|28937.25|28937.66|28937.66|28937.25|28937.25|0
1643992000000|2022-02-04 16:26:40|28940.79|28940.79|28940.79|28940.79|28940.79|28940.79|28940.79|28940.79|0
1643992010000|2022-02-04 16:26:50|28944.32|28944.32|28947.86|28947.86|28947.86|28947.86|28944.32|28944.32|0
1643992020000|2022-02-04 16:27:00|28951.39|28951.39|28952.59|28952.59|28952.59|28952.59|28951.39|28951.39|0
1643992040000|2022-02-04 16:27:20|28945.52|28945.52|28944.92|28944.92|28949.06|28949.06|28944.92|28944.92|0
1643992060000|2022-02-04 16:27:40|28948.46|28948.46|28948.46|28948.46|28948.46|28948.46|28948.46|28948.46|0
1643992070000|2022-02-04 16:27:50|28941.39|28941.39|28941.39|28941.39|28941.39|28941.39|28941.39|28941.39|0
1643992080000|2022-02-04 16:28:00|28937.85|28937.85|28937.85|28937.85|28937.85|28937.85|28937.85|28937.85|0
1643992090000|2022-02-04 16:28:10|28937.44|28937.44|28937.25|28937.25|28937.44|28937.44|28936.84|28936.84|0
1643992100000|2022-02-04 16:28:20|28926.65|28926.65|28926.65|28926.65|28926.65|28926.65|28926.65|28926.65|0
1643992110000|2022-02-04 16:28:30|28919.58|28919.58|28919.82|28919.82|28919.82|28919.82|28919.58|28919.58|0
1643992140000|2022-02-04 16:29:00|28919.58|28919.58|28916.04|28916.04|28919.58|28919.58|28916.04|28916.04|0
1643992150000|2022-02-04 16:29:10|28908.97|28908.97|28912.1|28912.1|28912.51|28912.51|28908.97|28908.97|0
1643992160000|2022-02-04 16:29:20|28905.03|28905.03|28905.03|28905.03|28905.03|28905.03|28905.03|28905.03|0
1643992170000|2022-02-04 16:29:30|28901.49|28901.49|28900.29|28900.29|28901.49|28901.49|28900.29|28900.29|0
1643992180000|2022-02-04 16:29:40|28907.36|28907.36|28906.76|28906.76|28907.36|28907.36|28906.76|28906.76|0
1643992190000|2022-02-04 16:29:50|28907|28907|28914.07|28914.07|28914.07|28914.07|28907|28907|0
1644221700000|2022-02-07 08:15:00|29120|29120|29125.6|29125.6|29126.08|29126.08|29118.77|29118.77|0
1644221710000|2022-02-07 08:15:10|29125.35|29125.35|29132.42|29132.42|29132.42|29132.42|29118.28|29118.28|0
1644221720000|2022-02-07 08:15:20|29128.89|29128.89|29132.42|29132.42|29132.42|29132.42|29128.89|29128.89|0
1644221740000|2022-02-07 08:15:40|29125.35|29125.35|29118.04|29118.04|29125.35|29125.35|29114.51|29114.51|0
1644221750000|2022-02-07 08:15:50|29116.24|29116.24|29109.17|29109.17|29116.24|29116.24|29109.17|29109.17|0
1644221760000|2022-02-07 08:16:00|29112.71|29112.71|29113.31|29113.31|29113.31|29113.31|29112.71|29112.71|0
1644221770000|2022-02-07 08:16:10|29102.7|29102.7|29102.7|29102.7|29102.7|29102.7|29102.7|29102.7|0
1644221780000|2022-02-07 08:16:20|29099.17|29099.17|29102.94|29102.94|29102.94|29102.94|29099.17|29099.17|0
1644221790000|2022-02-07 08:16:30|29095.87|29095.87|29088.8|29088.8|29095.87|29095.87|29088.8|29088.8|0
1644221800000|2022-02-07 08:16:40|29099.41|29099.41|29094.67|29094.67|29099.41|29099.41|29094.67|29094.67|0
1644221810000|2022-02-07 08:16:50|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|29098.21|0
1644221820000|2022-02-07 08:17:00|29105.28|29105.28|29105.28|29105.28|29105.28|29105.28|29105.28|29105.28|0
1644221830000|2022-02-07 08:17:10|29091.14|29091.14|29080.53|29080.53|29091.14|29091.14|29080.53|29080.53|0
1644221840000|2022-02-07 08:17:20|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|0
1644221850000|2022-02-07 08:17:30|29080.53|29080.53|29073.46|29073.46|29080.53|29080.53|29073.46|29073.46|0
1644221860000|2022-02-07 08:17:40|29080.53|29080.53|29098.21|29098.21|29098.21|29098.21|29080.53|29080.53|0
1644221870000|2022-02-07 08:17:50|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|0
1644221880000|2022-02-07 08:18:00|29090.32|29090.32|29089.72|29089.72|29090.32|29090.32|29089.72|29089.72|0
1644221890000|2022-02-07 08:18:10|29093.25|29093.25|29110.93|29110.93|29110.93|29110.93|29093.25|29093.25|0
1644221900000|2022-02-07 08:18:20|29096.79|29096.79|29103.86|29103.86|29103.86|29103.86|29096.79|29096.79|0
1644221910000|2022-02-07 08:18:30|29107.39|29107.39|29102.05|29102.05|29107.39|29107.39|29096.79|29096.79|0
1644221920000|2022-02-07 08:18:40|29098.52|29098.52|29102.05|29102.05|29102.05|29102.05|29098.52|29098.52|0
1644221930000|2022-02-07 08:18:50|29112.66|29112.66|29118.5|29118.5|29118.5|29118.5|29111.43|29111.43|0
1644221940000|2022-02-07 08:19:00|29104.36|29104.36|29111.43|29111.43|29111.43|29111.43|29104.36|29104.36|0
1644221950000|2022-02-07 08:19:10|29114.96|29114.96|29118.5|29118.5|29118.5|29118.5|29114.96|29114.96|0
1644221960000|2022-02-07 08:19:20|29114.96|29114.96|29104.36|29104.36|29114.96|29114.96|29104.36|29104.36|0
1644221970000|2022-02-07 08:19:30|29111.43|29111.43|29111.43|29111.43|29111.43|29111.43|29111.43|29111.43|0
1644221980000|2022-02-07 08:19:40|29118.5|29118.5|29118.5|29118.5|29118.5|29118.5|29118.5|29118.5|0
1644222000000|2022-02-07 08:20:00|29118.26|29118.26|29118.26|29118.26|29118.26|29118.26|29118.26|29118.26|0
1644222010000|2022-02-07 08:20:10|29072.3|29072.3|29072.3|29072.3|29072.3|29072.3|29072.3|29072.3|0
1644222030000|2022-02-07 08:20:30|29089.98|29089.98|29089.98|29089.98|29089.98|29089.98|29089.98|29089.98|0
1644222070000|2022-02-07 08:21:10|29082.91|29082.91|29068.77|29068.77|29082.91|29082.91|29068.77|29068.77|0
1644222080000|2022-02-07 08:21:20|29061.7|29061.7|29065.23|29065.23|29065.23|29065.23|29061.7|29061.7|0
1644222090000|2022-02-07 08:21:30|29062.83|29062.83|29062.83|29062.83|29062.83|29062.83|29062.83|29062.83|0
1644222100000|2022-02-07 08:21:40|29055.76|29055.76|29055.76|29055.76|29055.76|29055.76|29055.76|29055.76|0
1644222110000|2022-02-07 08:21:50|29048.69|29048.69|29048.69|29048.69|29048.69|29048.69|29048.69|29048.69|0
1644222120000|2022-02-07 08:22:00|29059.29|29059.29|29060.5|29060.5|29060.5|29060.5|29059.29|29059.29|0
1644222130000|2022-02-07 08:22:10|29081.71|29081.71|29081.71|29081.71|29081.71|29081.71|29081.71|29081.71|0
1644222150000|2022-02-07 08:22:30|29085.24|29085.24|29085.24|29085.24|29085.24|29085.24|29085.24|29085.24|0
1644222170000|2022-02-07 08:22:50|29067.57|29067.57|29081.71|29081.71|29081.71|29081.71|29067.57|29067.57|0
1644222180000|2022-02-07 08:23:00|29078.17|29078.17|29078.17|29078.17|29078.17|29078.17|29078.17|29078.17|0
1644222210000|2022-02-07 08:23:30|29067.57|29067.57|29067.57|29067.57|29067.57|29067.57|29067.57|29067.57|0
1644222260000|2022-02-07 08:24:20|29035.75|29035.75|29032.45|29032.45|29035.75|29035.75|29032.45|29032.45|0
1644222280000|2022-02-07 08:24:40|29035.99|29035.99|29035.99|29035.99|29035.99|29035.99|29035.99|29035.99|0
1644222300000|2022-02-07 08:25:00|29035.75|29035.75|29039.28|29039.28|29039.28|29039.28|29035.75|29035.75|0
1644222310000|2022-02-07 08:25:10|29042.82|29042.82|29045.15|29045.15|29045.15|29045.15|29041.62|29041.62|0
1644222320000|2022-02-07 08:25:20|29052.22|29052.22|29052.22|29052.22|29052.22|29052.22|29052.22|29052.22|0
1644222340000|2022-02-07 08:25:40|29052.82|29052.82|29052.82|29052.82|29052.82|29052.82|29052.82|29052.82|0
1644222350000|2022-02-07 08:25:50|29035.15|29035.15|29035.15|29035.15|29035.15|29035.15|29035.15|29035.15|0
1644222360000|2022-02-07 08:26:00|29028.08|29028.08|29035.15|29035.15|29035.15|29035.15|29028.08|29028.08|0
1644222370000|2022-02-07 08:26:10|29045.75|29045.75|29049.29|29049.29|29049.29|29049.29|29045.75|29045.75|0
1644222380000|2022-02-07 08:26:20|29042.22|29042.22|29042.22|29042.22|29042.22|29042.22|29042.22|29042.22|0
1644222410000|2022-02-07 08:26:50|29045.75|29045.75|29045.75|29045.75|29045.75|29045.75|29045.75|29045.75|0
1644222420000|2022-02-07 08:27:00|29038.68|29038.68|29038.68|29038.68|29038.68|29038.68|29038.68|29038.68|0
1644222430000|2022-02-07 08:27:10|29021.01|29021.01|29024.54|29024.54|29024.54|29024.54|29021.01|29021.01|0
1644222440000|2022-02-07 08:27:20|29021.01|29021.01|29024.54|29024.54|29024.54|29024.54|29021.01|29021.01|0
1644222450000|2022-02-07 08:27:30|29017.47|29017.47|29006.87|29006.87|29017.47|29017.47|29006.87|29006.87|0
1644222460000|2022-02-07 08:27:40|29010.4|29010.4|29010.4|29010.4|29017.47|29017.47|29010.4|29010.4|0
1644222480000|2022-02-07 08:28:00|29017.47|29017.47|29017.47|29017.47|29017.47|29017.47|29017.47|29017.47|0
1644222490000|2022-02-07 08:28:10|29017.23|29017.23|29024.3|29024.3|29024.3|29024.3|29017.23|29017.23|0
1644222510000|2022-02-07 08:28:30|29023.89|29023.89|29023.89|29023.89|29023.89|29023.89|29023.89|29023.89|0
1644222520000|2022-02-07 08:28:40|29024.71|29024.71|29024.71|29024.71|29024.71|29024.71|29024.71|29024.71|0
1644222540000|2022-02-07 08:29:00|29021.18|29021.18|29021.18|29021.18|29021.18|29021.18|29021.18|29021.18|0
1644222560000|2022-02-07 08:29:20|29010.57|29010.57|29010.57|29010.57|29010.57|29010.57|29010.57|29010.57|0
1644222570000|2022-02-07 08:29:30|28996.43|28996.43|28996.43|28996.43|28996.43|28996.43|28996.43|28996.43|0
1644222600000|2022-02-07 08:30:00|28995.95|28995.95|28995.22|28995.22|28995.95|28995.95|28995.22|28995.22|0
1644222620000|2022-02-07 08:30:20|28991.69|28991.69|28991.69|28991.69|28991.69|28991.69|28991.69|28991.69|0
1644222640000|2022-02-07 08:30:40|28995.22|28995.22|28991.69|28991.69|28995.22|28995.22|28991.69|28991.69|0
1644222650000|2022-02-07 08:30:50|28988.15|28988.15|28988.15|28988.15|28988.15|28988.15|28988.15|28988.15|0
1644222660000|2022-02-07 08:31:00|28991.69|28991.69|28991.69|28991.69|28991.69|28991.69|28991.69|28991.69|0
1644222680000|2022-02-07 08:31:20|28998.76|28998.76|28998.76|28998.76|28998.76|28998.76|28998.76|28998.76|0
1644222700000|2022-02-07 08:31:40|28981.08|28981.08|28984.62|28984.62|28984.62|28984.62|28981.08|28981.08|0
1644222750000|2022-02-07 08:32:30|28995.22|28995.22|28995.22|28995.22|28995.22|28995.22|28995.22|28995.22|0
1644222770000|2022-02-07 08:32:50|28994.4|28994.4|28994.4|28994.4|28994.4|28994.4|28994.4|28994.4|0
1644222800000|2022-02-07 08:33:20|28987.33|28987.33|28979.06|28979.06|28987.33|28987.33|28979.06|28979.06|0
1644222830000|2022-02-07 08:33:50|28993.2|28993.2|28993.2|28993.2|28993.2|28993.2|28993.2|28993.2|0
1644222890000|2022-02-07 08:34:50|28996.73|28996.73|28996.73|28996.73|28996.73|28996.73|28996.73|28996.73|0
1644222900000|2022-02-07 08:35:00|28993.2|28993.2|29007.34|29007.34|29007.34|29007.34|28993.2|28993.2|0
1644222910000|2022-02-07 08:35:10|29006.14|29006.14|29006.14|29006.14|29006.14|29006.14|29006.14|29006.14|0
1644222930000|2022-02-07 08:35:30|29002.6|29002.6|29008.47|29008.47|29008.47|29008.47|29001.4|29001.4|0
1644222940000|2022-02-07 08:35:40|29012.01|29012.01|29015.54|29015.54|29019.08|29019.08|29012.01|29012.01|0
1644222950000|2022-02-07 08:35:50|29012.01|29012.01|29026.14|29026.14|29026.14|29026.14|29012.01|29012.01|0
1644222970000|2022-02-07 08:36:10|29019.08|29019.08|29026.14|29026.14|29026.14|29026.14|29019.08|29019.08|0
1644222980000|2022-02-07 08:36:20|29026.75|29026.75|29029.68|29029.68|29029.68|29029.68|29026.14|29026.14|0
1644223020000|2022-02-07 08:37:00|29030.28|29030.28|29030.28|29030.28|29030.28|29030.28|29030.28|29030.28|0
1644223040000|2022-02-07 08:37:20|29033.82|29033.82|29033.82|29033.82|29033.82|29033.82|29030.28|29030.28|0
1644223050000|2022-02-07 08:37:30|29026.75|29026.75|29026.75|29026.75|29026.75|29026.75|29026.75|29026.75|0
1644223060000|2022-02-07 08:37:40|29019.68|29019.68|29019.68|29019.68|29019.68|29019.68|29019.68|29019.68|0
1644223070000|2022-02-07 08:37:50|29023.21|29023.21|29030.28|29030.28|29030.28|29030.28|29023.21|29023.21|0
1644223080000|2022-02-07 08:38:00|29037.35|29037.35|29040.89|29040.89|29040.89|29040.89|29037.35|29037.35|0
1644223110000|2022-02-07 08:38:30|29037.35|29037.35|29033.82|29033.82|29037.35|29037.35|29033.82|29033.82|0
1644223130000|2022-02-07 08:38:50|29030.28|29030.28|29030.28|29030.28|29030.28|29030.28|29030.28|29030.28|0
1644223140000|2022-02-07 08:39:00|29019.68|29019.68|29037.35|29037.35|29037.35|29037.35|29019.68|29019.68|0
1644223150000|2022-02-07 08:39:10|29030.28|29030.28|29037.35|29037.35|29037.35|29037.35|29030.28|29030.28|0
1644223180000|2022-02-07 08:39:40|29047.96|29047.96|29065.63|29065.63|29065.63|29065.63|29047.96|29047.96|0
1644223190000|2022-02-07 08:39:50|29062.09|29062.09|29051.49|29051.49|29062.09|29062.09|29051.49|29051.49|0
1644223200000|2022-02-07 08:40:00|29040.89|29040.89|29047.96|29047.96|29047.96|29047.96|29040.89|29040.89|0
1644223210000|2022-02-07 08:40:10|29055.03|29055.03|29056.83|29056.83|29056.83|29056.83|29055.03|29055.03|0
1644223230000|2022-02-07 08:40:30|29070.97|29070.97|29070.97|29070.97|29070.97|29070.97|29070.97|29070.97|0
1644223250000|2022-02-07 08:40:50|29067.43|29067.43|29063.9|29063.9|29067.43|29067.43|29063.9|29063.9|0
1644223260000|2022-02-07 08:41:00|29056.83|29056.83|29060.36|29060.36|29060.36|29060.36|29056.83|29056.83|0
1644223270000|2022-02-07 08:41:10|29063.9|29063.9|29063.9|29063.9|29063.9|29063.9|29063.9|29063.9|0
1644223310000|2022-02-07 08:41:50|29070.97|29070.97|29070.97|29070.97|29070.97|29070.97|29070.97|29070.97|0
1644223320000|2022-02-07 08:42:00|29067.43|29067.43|29067.43|29067.43|29067.43|29067.43|29067.43|29067.43|0
1644223370000|2022-02-07 08:42:50|29070.97|29070.97|29074.5|29074.5|29074.5|29074.5|29070.97|29070.97|0
1644223380000|2022-02-07 08:43:00|29070.97|29070.97|29070.97|29070.97|29070.97|29070.97|29070.97|29070.97|0
1644223410000|2022-02-07 08:43:30|29074.5|29074.5|29074.5|29074.5|29074.5|29074.5|29074.5|29074.5|0
1644223460000|2022-02-07 08:44:20|29070.97|29070.97|29095.71|29095.71|29095.71|29095.71|29070.97|29070.97|0
1644223470000|2022-02-07 08:44:30|29102.78|29102.78|29092.18|29092.18|29102.78|29102.78|29092.18|29092.18|0
1644223480000|2022-02-07 08:44:40|29088.64|29088.64|29092.18|29092.18|29092.18|29092.18|29085.11|29085.11|0
1644223490000|2022-02-07 08:44:50|29088.64|29088.64|29078.04|29078.04|29092.18|29092.18|29078.04|29078.04|0
1644223500000|2022-02-07 08:45:00|29081.57|29081.57|29085.11|29085.11|29085.11|29085.11|29081.57|29081.57|0
1644223510000|2022-02-07 08:45:10|29088.64|29088.64|29105.53|29105.53|29105.53|29105.53|29088.64|29088.64|0
1644223550000|2022-02-07 08:45:50|29123.2|29123.2|29126.74|29126.74|29126.74|29126.74|29123.2|29123.2|0
1644223560000|2022-02-07 08:46:00|29130.27|29130.27|29123.2|29123.2|29130.27|29130.27|29119.67|29119.67|0
1644223600000|2022-02-07 08:46:40|29119.67|29119.67|29120.87|29120.87|29120.87|29120.87|29119.67|29119.67|0
1644223610000|2022-02-07 08:46:50|29124.4|29124.4|29124.4|29124.4|29124.4|29124.4|29124.4|29124.4|0
1644223630000|2022-02-07 08:47:10|29127.94|29127.94|29124.4|29124.4|29127.94|29127.94|29124.4|29124.4|0
1644223660000|2022-02-07 08:47:40|29131.47|29131.47|29135.01|29135.01|29135.01|29135.01|29131.47|29131.47|0
1644223700000|2022-02-07 08:48:20|29131.47|29131.47|29120.87|29120.87|29131.47|29131.47|29120.87|29120.87|0
1644223720000|2022-02-07 08:48:40|29124.4|29124.4|29124.4|29124.4|29124.4|29124.4|29124.4|29124.4|0
1644223740000|2022-02-07 08:49:00|29120.87|29120.87|29113.8|29113.8|29120.87|29120.87|29113.8|29113.8|0
1644223770000|2022-02-07 08:49:30|29124.4|29124.4|29124.4|29124.4|29124.4|29124.4|29124.4|29124.4|0
1644223780000|2022-02-07 08:49:40|29131.47|29131.47|29132.29|29132.29|29132.29|29132.29|29131.47|29131.47|0
1644223810000|2022-02-07 08:50:10|29128.76|29128.76|29132.29|29132.29|29132.29|29132.29|29128.76|29128.76|0
1644223830000|2022-02-07 08:50:30|29135.83|29135.83|29136.43|29136.43|29136.43|29136.43|29135.83|29135.83|0
1644223850000|2022-02-07 08:50:50|29139.96|29139.96|29139.96|29139.96|29139.96|29139.96|29139.96|29139.96|0
1644223860000|2022-02-07 08:51:00|29143.5|29143.5|29143.5|29143.5|29143.5|29143.5|29143.5|29143.5|0
1644223880000|2022-02-07 08:51:20|29139.96|29139.96|29139.96|29139.96|29139.96|29139.96|29139.96|29139.96|0
1644223890000|2022-02-07 08:51:30|29147.03|29147.03|29147.52|29147.52|29147.52|29147.52|29143.98|29143.98|0
1644223930000|2022-02-07 08:52:10|29143.98|29143.98|29144.23|29144.23|29144.23|29144.23|29143.98|29143.98|0
1644223970000|2022-02-07 08:52:50|29140.69|29140.69|29140.69|29140.69|29140.69|29140.69|29140.69|29140.69|0
1644223980000|2022-02-07 08:53:00|29144.23|29144.23|29144.23|29144.23|29144.23|29144.23|29144.23|29144.23|0
1644223990000|2022-02-07 08:53:10|29147.23|29147.23|29150.77|29150.77|29150.77|29150.77|29147.23|29147.23|0
1644224040000|2022-02-07 08:54:00|29147.23|29147.23|29143.7|29143.7|29154.3|29154.3|29143.7|29143.7|0
1644224070000|2022-02-07 08:54:30|29140.16|29140.16|29140.16|29140.16|29140.16|29140.16|29140.16|29140.16|0
1644224080000|2022-02-07 08:54:40|29139.56|29139.56|29139.56|29139.56|29139.56|29139.56|29139.56|29139.56|0
1644224120000|2022-02-07 08:55:20|29143.09|29143.09|29139.56|29139.56|29143.09|29143.09|29139.56|29139.56|0
1644224160000|2022-02-07 08:56:00|29136.02|29136.02|29136.02|29136.02|29136.02|29136.02|29136.02|29136.02|0
1644224180000|2022-02-07 08:56:20|29132.49|29132.49|29132.49|29132.49|29132.49|29132.49|29132.49|29132.49|0
1644224200000|2022-02-07 08:56:40|29125.42|29125.42|29125.42|29125.42|29125.42|29125.42|29125.42|29125.42|0
1644224210000|2022-02-07 08:56:50|29121.89|29121.89|29121.07|29121.07|29121.89|29121.89|29121.07|29121.07|0
1644224240000|2022-02-07 08:57:20|29117.53|29117.53|29117.53|29117.53|29117.53|29117.53|29117.53|29117.53|0
1644224250000|2022-02-07 08:57:30|29128.14|29128.14|29131.67|29131.67|29131.67|29131.67|29128.14|29128.14|0
1644224300000|2022-02-07 08:58:20|29128.14|29128.14|29128.14|29128.14|29128.14|29128.14|29128.14|29128.14|0
1644224310000|2022-02-07 08:58:30|29131.67|29131.67|29131.67|29131.67|29131.67|29131.67|29131.67|29131.67|0
1644224340000|2022-02-07 08:59:00|29138.74|29138.74|29142.27|29142.27|29142.27|29142.27|29138.74|29138.74|0
1644224360000|2022-02-07 08:59:20|29149.34|29149.34|29152.88|29152.88|29152.88|29152.88|29149.34|29149.34|0
1644224370000|2022-02-07 08:59:30|29149.34|29149.34|29149.34|29149.34|29149.34|29149.34|29149.34|29149.34|0
1644224380000|2022-02-07 08:59:40|29142.27|29142.27|29145.81|29145.81|29145.81|29145.81|29142.27|29142.27|0
1644224400000|2022-02-07 09:00:00|29145.21|29145.21|29141.67|29141.67|29145.21|29145.21|29141.67|29141.67|0
1644224420000|2022-02-07 09:00:20|29134.6|29134.6|29135.81|29135.81|29135.81|29135.81|29134.6|29134.6|0
1644224430000|2022-02-07 09:00:30|29139.34|29139.34|29139.94|29139.94|29139.94|29139.94|29139.34|29139.34|0
1644224450000|2022-02-07 09:00:50|29150.55|29150.55|29150.55|29150.55|29150.55|29150.55|29150.55|29150.55|0
1644224460000|2022-02-07 09:01:00|29157.62|29157.62|29157.62|29157.62|29157.62|29157.62|29157.62|29157.62|0
1644224470000|2022-02-07 09:01:10|29150.55|29150.55|29154.08|29154.08|29154.08|29154.08|29150.55|29150.55|0
1644224480000|2022-02-07 09:01:20|29150.55|29150.55|29157.62|29157.62|29157.62|29157.62|29150.55|29150.55|0
1644224490000|2022-02-07 09:01:30|29150.55|29150.55|29151.75|29151.75|29151.75|29151.75|29150.55|29150.55|0
1644224500000|2022-02-07 09:01:40|29148.21|29148.21|29151.75|29151.75|29151.75|29151.75|29148.21|29148.21|0
1644224510000|2022-02-07 09:01:50|29144.68|29144.68|29148.21|29148.21|29148.21|29148.21|29144.68|29144.68|0
1644224520000|2022-02-07 09:02:00|29147.01|29147.01|29130.13|29130.13|29147.01|29147.01|29128.93|29128.93|0
1644224540000|2022-02-07 09:02:20|29126.59|29126.59|29128.93|29128.93|29133.66|29133.66|29126.59|29126.59|0
1644224560000|2022-02-07 09:02:40|29136|29136|29136|29136|29136|29136|29136|29136|0
1644224590000|2022-02-07 09:03:10|29132.46|29132.46|29128.93|29128.93|29132.46|29132.46|29128.93|29128.93|0
1644224600000|2022-02-07 09:03:20|29121.86|29121.86|29111.25|29111.25|29121.86|29121.86|29111.25|29111.25|0
1644224610000|2022-02-07 09:03:30|29107.72|29107.72|29107.12|29107.12|29107.72|29107.72|29107.12|29107.12|0
1644224630000|2022-02-07 09:03:50|29110.65|29110.65|29117.72|29117.72|29117.72|29117.72|29110.65|29110.65|0
1644224650000|2022-02-07 09:04:10|29121.26|29121.26|29121.26|29121.26|29121.26|29121.26|29121.26|29121.26|0
1644224660000|2022-02-07 09:04:20|29117.72|29117.72|29114.19|29114.19|29124.79|29124.79|29114.19|29114.19|0
1644224670000|2022-02-07 09:04:30|29107.12|29107.12|29110.65|29110.65|29114.19|29114.19|29107.12|29107.12|0
1644224680000|2022-02-07 09:04:40|29117.72|29117.72|29114.19|29114.19|29121.26|29121.26|29114.19|29114.19|0
1644224700000|2022-02-07 09:05:00|29107.12|29107.12|29107.12|29107.12|29107.12|29107.12|29107.12|29107.12|0
1644224740000|2022-02-07 09:05:40|29100.05|29100.05|29092.98|29092.98|29100.05|29100.05|29092.98|29092.98|0
1644224750000|2022-02-07 09:05:50|29100.05|29100.05|29107.12|29107.12|29107.12|29107.12|29100.05|29100.05|0
1644224760000|2022-02-07 09:06:00|29103.58|29103.58|29103.58|29103.58|29103.58|29103.58|29103.58|29103.58|0
1644224770000|2022-02-07 09:06:10|29107.12|29107.12|29103.58|29103.58|29114.19|29114.19|29103.58|29103.58|0
1644224780000|2022-02-07 09:06:20|29110.65|29110.65|29108.92|29108.92|29110.65|29110.65|29103.58|29103.58|0
1644224790000|2022-02-07 09:06:30|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|29108.32|0
1644224800000|2022-02-07 09:06:40|29104.78|29104.78|29104.78|29104.78|29104.78|29104.78|29104.78|29104.78|0
1644224850000|2022-02-07 09:07:30|29108.32|29108.32|29118.92|29118.92|29118.92|29118.92|29108.32|29108.32|0
1644224870000|2022-02-07 09:07:50|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|0
1644224890000|2022-02-07 09:08:10|29111.85|29111.85|29111.85|29111.85|29111.85|29111.85|29111.85|29111.85|0
1644224900000|2022-02-07 09:08:20|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|0
1644224910000|2022-02-07 09:08:30|29111.85|29111.85|29111.85|29111.85|29111.85|29111.85|29111.85|29111.85|0
1644224920000|2022-02-07 09:08:40|29115.39|29115.39|29104.78|29104.78|29115.39|29115.39|29104.78|29104.78|0
1644224940000|2022-02-07 09:09:00|29094.18|29094.18|29094.18|29094.18|29094.18|29094.18|29094.18|29094.18|0
1644224950000|2022-02-07 09:09:10|29090.64|29090.64|29090.64|29090.64|29090.64|29090.64|29090.64|29090.64|0
1644224960000|2022-02-07 09:09:20|29090.04|29090.04|29086.51|29086.51|29090.04|29090.04|29086.51|29086.51|0
1644224970000|2022-02-07 09:09:30|29085.91|29085.91|29081.62|29081.62|29085.91|29085.91|29081.62|29081.62|0
1644224990000|2022-02-07 09:09:50|29078.08|29078.08|29074.55|29074.55|29078.08|29078.08|29074.55|29074.55|0
1644225010000|2022-02-07 09:10:10|29075.37|29075.37|29074.96|29074.96|29075.37|29075.37|29074.96|29074.96|0
1644225020000|2022-02-07 09:10:20|29075.78|29075.78|29086.38|29086.38|29086.38|29086.38|29075.78|29075.78|0
1644225030000|2022-02-07 09:10:30|29089.92|29089.92|29089.92|29089.92|29089.92|29089.92|29089.92|29089.92|0
1644225040000|2022-02-07 09:10:40|29090.74|29090.74|29106.08|29106.08|29106.08|29106.08|29090.74|29090.74|0
1644225050000|2022-02-07 09:10:50|29099.01|29099.01|29095.47|29095.47|29099.01|29099.01|29095.47|29095.47|0
1644225090000|2022-02-07 09:11:30|29099.01|29099.01|29099.01|29099.01|29099.01|29099.01|29099.01|29099.01|0
1644225110000|2022-02-07 09:11:50|29095.47|29095.47|29095.47|29095.47|29095.47|29095.47|29095.47|29095.47|0
1644225130000|2022-02-07 09:12:10|29084.87|29084.87|29084.87|29084.87|29084.87|29084.87|29084.87|29084.87|0
1644225140000|2022-02-07 09:12:20|29085.69|29085.69|29099.83|29099.83|29103.36|29103.36|29085.69|29085.69|0
1644225150000|2022-02-07 09:12:30|29096.29|29096.29|29089.22|29089.22|29096.29|29096.29|29089.22|29089.22|0
1644225160000|2022-02-07 09:12:40|29092.76|29092.76|29092.76|29092.76|29092.76|29092.76|29092.76|29092.76|0
1644225210000|2022-02-07 09:13:30|29089.22|29089.22|29099.83|29099.83|29099.83|29099.83|29089.22|29089.22|0
1644225240000|2022-02-07 09:14:00|29092.76|29092.76|29089.22|29089.22|29092.76|29092.76|29089.22|29089.22|0
1644225280000|2022-02-07 09:14:40|29106.9|29106.9|29106.9|29106.9|29106.9|29106.9|29106.9|29106.9|0
1644225290000|2022-02-07 09:14:50|29107.31|29107.31|29107.31|29107.31|29107.31|29107.31|29107.31|29107.31|0
1644225300000|2022-02-07 09:15:00|29117.91|29117.91|29118.51|29118.51|29118.51|29118.51|29117.91|29117.91|0
1644225320000|2022-02-07 09:15:20|29118.92|29118.92|29118.92|29118.92|29118.92|29118.92|29118.92|29118.92|0
1644225340000|2022-02-07 09:15:40|29125.99|29125.99|29125.99|29125.99|29125.99|29125.99|29125.99|29125.99|0
1644225370000|2022-02-07 09:16:10|29122.46|29122.46|29122.46|29122.46|29122.46|29122.46|29122.46|29122.46|0
1644225390000|2022-02-07 09:16:30|29118.92|29118.92|29122.46|29122.46|29122.46|29122.46|29115.39|29115.39|0
1644225400000|2022-02-07 09:16:40|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|0
1644225430000|2022-02-07 09:17:10|29125.99|29125.99|29125.99|29125.99|29125.99|29125.99|29125.99|29125.99|0
1644225440000|2022-02-07 09:17:20|29118.92|29118.92|29118.92|29118.92|29118.92|29118.92|29118.92|29118.92|0
1644225450000|2022-02-07 09:17:30|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|29115.39|0
1644225460000|2022-02-07 09:17:40|29122.46|29122.46|29122.46|29122.46|29122.46|29122.46|29122.46|29122.46|0
1644225470000|2022-02-07 09:17:50|29123.06|29123.06|29119.52|29119.52|29123.06|29123.06|29119.52|29119.52|0
1644225480000|2022-02-07 09:18:00|29119.04|29119.04|29119.04|29119.04|29119.04|29119.04|29119.04|29119.04|0
1644225530000|2022-02-07 09:18:50|29115.5|29115.5|29115.5|29115.5|29115.5|29115.5|29115.5|29115.5|0
1644225560000|2022-02-07 09:19:20|29122.57|29122.57|29122.57|29122.57|29122.57|29122.57|29122.57|29122.57|0
1644225590000|2022-02-07 09:19:50|29122.82|29122.82|29122.82|29122.82|29122.82|29122.82|29122.82|29122.82|0
1644225600000|2022-02-07 09:20:00|29121.62|29121.62|29106.27|29106.27|29121.62|29121.62|29106.27|29106.27|0
1644225610000|2022-02-07 09:20:10|29109.81|29109.81|29109.81|29109.81|29109.81|29109.81|29109.81|29109.81|0
1644225660000|2022-02-07 09:21:00|29113.34|29113.34|29113.34|29113.34|29113.34|29113.34|29113.34|29113.34|0
1644225670000|2022-02-07 09:21:10|29114.55|29114.55|29118.32|29118.32|29118.32|29118.32|29114.55|29114.55|0
1644225680000|2022-02-07 09:21:20|29118.73|29118.73|29119.14|29119.14|29119.14|29119.14|29118.73|29118.73|0
1644225730000|2022-02-07 09:22:10|29122.68|29122.68|29122.68|29122.68|29122.68|29122.68|29122.68|29122.68|0
1644225760000|2022-02-07 09:22:40|29123.09|29123.09|29133.69|29133.69|29133.69|29133.69|29123.09|29123.09|0
1644225770000|2022-02-07 09:22:50|29123.09|29123.09|29126.62|29126.62|29126.62|29126.62|29123.09|29123.09|0
1644225790000|2022-02-07 09:23:10|29123.09|29123.09|29123.09|29123.09|29123.09|29123.09|29123.09|29123.09|0
1644225810000|2022-02-07 09:23:30|29122.6|29122.6|29122.6|29122.6|29122.6|29122.6|29122.6|29122.6|0
1644225820000|2022-02-07 09:23:40|29121.78|29121.78|29120.58|29120.58|29121.78|29121.78|29120.58|29120.58|0
1644225830000|2022-02-07 09:23:50|29117.05|29117.05|29116.8|29116.8|29117.05|29117.05|29116.8|29116.8|0
1644225840000|2022-02-07 09:24:00|29105.6|29105.6|29105.36|29105.36|29105.6|29105.6|29105.36|29105.36|0
1644225850000|2022-02-07 09:24:10|29098.29|29098.29|29098.29|29098.29|29098.29|29098.29|29098.29|29098.29|0
1644225900000|2022-02-07 09:25:00|29098.89|29098.89|29105.96|29105.96|29105.96|29105.96|29098.89|29098.89|0
1644225910000|2022-02-07 09:25:10|29102.42|29102.42|29102.42|29102.42|29102.42|29102.42|29102.42|29102.42|0
1644225920000|2022-02-07 09:25:20|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|0
1644225930000|2022-02-07 09:25:30|29102.42|29102.42|29102.42|29102.42|29102.42|29102.42|29102.42|29102.42|0
1644225950000|2022-02-07 09:25:50|29105.96|29105.96|29105.96|29105.96|29105.96|29105.96|29105.96|29105.96|0
1644225980000|2022-02-07 09:26:20|29102.42|29102.42|29102.42|29102.42|29102.42|29102.42|29102.42|29102.42|0
1644226010000|2022-02-07 09:26:50|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|29098.89|0
1644226030000|2022-02-07 09:27:10|29097.69|29097.69|29097.69|29097.69|29097.69|29097.69|29097.69|29097.69|0
1644226040000|2022-02-07 09:27:20|29087.08|29087.08|29090.62|29090.62|29090.62|29090.62|29087.08|29087.08|0
1644226060000|2022-02-07 09:27:40|29090.02|29090.02|29090.62|29090.62|29090.62|29090.62|29090.02|29090.02|0
1644226070000|2022-02-07 09:27:50|29080.01|29080.01|29080.01|29080.01|29080.01|29080.01|29080.01|29080.01|0
1644226100000|2022-02-07 09:28:20|29087.08|29087.08|29087.08|29087.08|29087.08|29087.08|29087.08|29087.08|0
1644226130000|2022-02-07 09:28:50|29087.68|29087.68|29091.22|29091.22|29091.22|29091.22|29087.68|29087.68|0
1644226160000|2022-02-07 09:29:20|29105.36|29105.36|29105.36|29105.36|29105.36|29105.36|29105.36|29105.36|0
1644226170000|2022-02-07 09:29:30|29105.96|29105.96|29105.96|29105.96|29105.96|29105.96|29105.96|29105.96|0
1644226180000|2022-02-07 09:29:40|29109.49|29109.49|29105.96|29105.96|29109.49|29109.49|29105.96|29105.96|0
1644226210000|2022-02-07 09:30:10|29113.03|29113.03|29113.03|29113.03|29113.03|29113.03|29113.03|29113.03|0
1644226230000|2022-02-07 09:30:30|29120.1|29120.1|29127.17|29127.17|29127.17|29127.17|29120.1|29120.1|0
1644226240000|2022-02-07 09:30:40|29123.63|29123.63|29127.17|29127.17|29127.17|29127.17|29123.63|29123.63|0
1644226260000|2022-02-07 09:31:00|29123.63|29123.63|29111.83|29111.83|29123.63|29123.63|29111.83|29111.83|0
1644226270000|2022-02-07 09:31:10|29115.36|29115.36|29115.36|29115.36|29115.36|29115.36|29115.36|29115.36|0
1644226290000|2022-02-07 09:31:30|29111.83|29111.83|29118.9|29118.9|29118.9|29118.9|29111.83|29111.83|0
1644226300000|2022-02-07 09:31:40|29111.83|29111.83|29115.36|29115.36|29115.36|29115.36|29111.83|29111.83|0
1644226330000|2022-02-07 09:32:10|29111.83|29111.83|29115.36|29115.36|29115.36|29115.36|29111.83|29111.83|0
1644226400000|2022-02-07 09:33:20|29111.83|29111.83|29111.83|29111.83|29115.36|29115.36|29111.83|29111.83|0
1644226410000|2022-02-07 09:33:30|29118.9|29118.9|29118.9|29118.9|29118.9|29118.9|29118.9|29118.9|0
1644226420000|2022-02-07 09:33:40|29122.43|29122.43|29122.43|29122.43|29122.43|29122.43|29122.43|29122.43|0
1644226450000|2022-02-07 09:34:10|29115.36|29115.36|29115.36|29115.36|29115.36|29115.36|29115.36|29115.36|0
1644226470000|2022-02-07 09:34:30|29122.43|29122.43|29129.5|29129.5|29129.5|29129.5|29122.43|29122.43|0
1644226490000|2022-02-07 09:34:50|29133.04|29133.04|29133.04|29133.04|29133.04|29133.04|29133.04|29133.04|0
1644226500000|2022-02-07 09:35:00|29129.5|29129.5|29129.5|29129.5|29129.5|29129.5|29129.5|29129.5|0
1644226510000|2022-02-07 09:35:10|29125.97|29125.97|29118.29|29118.29|29125.97|29125.97|29118.29|29118.29|0
1644226520000|2022-02-07 09:35:20|29121.83|29121.83|29118.29|29118.29|29121.83|29121.83|29118.29|29118.29|0
1644226530000|2022-02-07 09:35:30|29114.76|29114.76|29114.76|29114.76|29114.76|29114.76|29114.76|29114.76|0
1644226550000|2022-02-07 09:35:50|29121.83|29121.83|29132.43|29132.43|29132.43|29132.43|29121.83|29121.83|0
1644226560000|2022-02-07 09:36:00|29128.9|29128.9|29129.5|29129.5|29129.5|29129.5|29121.83|29121.83|0
1644226570000|2022-02-07 09:36:10|29133.04|29133.04|29133.04|29133.04|29133.04|29133.04|29133.04|29133.04|0
1644226580000|2022-02-07 09:36:20|29140.1|29140.1|29140.1|29140.1|29140.1|29140.1|29140.1|29140.1|0
1644226600000|2022-02-07 09:36:40|29133.04|29133.04|29136.57|29136.57|29136.57|29136.57|29133.04|29133.04|0
1644226660000|2022-02-07 09:37:40|29147.17|29147.17|29150.71|29150.71|29150.71|29150.71|29147.17|29147.17|0
1644226730000|2022-02-07 09:38:50|29157.78|29157.78|29157.78|29157.78|29157.78|29157.78|29157.78|29157.78|0
1644226760000|2022-02-07 09:39:20|29154.24|29154.24|29154.24|29154.24|29154.24|29154.24|29154.24|29154.24|0
1644226800000|2022-02-07 09:40:00|29153.52|29153.52|29153.52|29153.52|29153.52|29153.52|29153.52|29153.52|0
1644226810000|2022-02-07 09:40:10|29160.59|29160.59|29164.12|29164.12|29164.12|29164.12|29160.59|29160.59|0
1644226820000|2022-02-07 09:40:20|29167.66|29167.66|29167.66|29167.66|29167.66|29167.66|29167.66|29167.66|0
1644226840000|2022-02-07 09:40:40|29171.19|29171.19|29171.19|29171.19|29171.19|29171.19|29171.19|29171.19|0
1644226860000|2022-02-07 09:41:00|29167.66|29167.66|29166.93|29166.93|29167.66|29167.66|29166.93|29166.93|0
1644226870000|2022-02-07 09:41:10|29163.4|29163.4|29163.4|29163.4|29163.4|29163.4|29163.4|29163.4|0
1644226890000|2022-02-07 09:41:30|29159.86|29159.86|29156.33|29156.33|29159.86|29159.86|29156.33|29156.33|0
1644226900000|2022-02-07 09:41:40|29152.79|29152.79|29152.79|29152.79|29152.79|29152.79|29152.79|29152.79|0
1644226910000|2022-02-07 09:41:50|29149.26|29149.26|29148.29|29148.29|29149.26|29149.26|29148.29|29148.29|0
1644226920000|2022-02-07 09:42:00|29151.82|29151.82|29151.82|29151.82|29151.82|29151.82|29151.82|29151.82|0
1644226930000|2022-02-07 09:42:10|29158.89|29158.89|29158.89|29158.89|29158.89|29158.89|29158.89|29158.89|0
1644226940000|2022-02-07 09:42:20|29155.36|29155.36|29158.89|29158.89|29158.89|29158.89|29155.36|29155.36|0
1644226960000|2022-02-07 09:42:40|29155.36|29155.36|29155.36|29155.36|29155.36|29155.36|29155.36|29155.36|0
1644226970000|2022-02-07 09:42:50|29155.6|29155.6|29155.6|29155.6|29155.6|29155.6|29155.6|29155.6|0
1644227000000|2022-02-07 09:43:20|29155.36|29155.36|29155.36|29155.36|29155.36|29155.36|29155.36|29155.36|0
1644227020000|2022-02-07 09:43:40|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|0
1644227030000|2022-02-07 09:43:50|29155.36|29155.36|29155.36|29155.36|29155.36|29155.36|29155.36|29155.36|0
1644227040000|2022-02-07 09:44:00|29151.82|29151.82|29148.29|29148.29|29151.82|29151.82|29148.29|29148.29|0
1644227050000|2022-02-07 09:44:10|29141.22|29141.22|29141.22|29141.22|29141.22|29141.22|29141.22|29141.22|0
1644227100000|2022-02-07 09:45:00|29141.95|29141.95|29138.41|29138.41|29141.95|29141.95|29138.41|29138.41|0
1644227140000|2022-02-07 09:45:40|29131.34|29131.34|29131.34|29131.34|29131.34|29131.34|29131.34|29131.34|0
1644227150000|2022-02-07 09:45:50|29124.27|29124.27|29127.81|29127.81|29127.81|29127.81|29124.27|29124.27|0
1644227160000|2022-02-07 09:46:00|29126.58|29126.58|29126.99|29126.99|29126.99|29126.99|29126.58|29126.58|0
1644227170000|2022-02-07 09:46:10|29115.78|29115.78|29115.78|29115.78|29115.78|29115.78|29115.78|29115.78|0
1644227240000|2022-02-07 09:47:20|29116.19|29116.19|29136.67|29136.67|29136.67|29136.67|29115.46|29115.46|0
1644227250000|2022-02-07 09:47:30|29140.21|29140.21|29140.21|29140.21|29140.21|29140.21|29140.21|29140.21|0
1644227270000|2022-02-07 09:47:50|29133.14|29133.14|29126.07|29126.07|29133.14|29133.14|29126.07|29126.07|0
1644227280000|2022-02-07 09:48:00|29129.6|29129.6|29133.14|29133.14|29133.14|29133.14|29129.6|29129.6|0
1644227290000|2022-02-07 09:48:10|29143.74|29143.74|29143.74|29143.74|29143.74|29143.74|29143.74|29143.74|0
1644227300000|2022-02-07 09:48:20|29136.67|29136.67|29136.67|29136.67|29136.67|29136.67|29136.67|29136.67|0
1644227340000|2022-02-07 09:49:00|29119|29119|29119|29119|29119|29119|29119|29119|0
1644227360000|2022-02-07 09:49:20|29115.46|29115.46|29119|29119|29119|29119|29115.46|29115.46|0
1644227390000|2022-02-07 09:49:50|29110.73|29110.73|29102.84|29102.84|29110.73|29110.73|29102.84|29102.84|0
1644227400000|2022-02-07 09:50:00|29092.23|29092.23|29080.9|29080.9|29099.3|29099.3|29077.37|29077.37|0
1644227410000|2022-02-07 09:50:10|29073.83|29073.83|29075.57|29075.57|29075.57|29075.57|29072.03|29072.03|0
1644227420000|2022-02-07 09:50:20|29082.64|29082.64|29082.64|29082.64|29082.64|29082.64|29082.64|29082.64|0
1644227430000|2022-02-07 09:50:30|29079.1|29079.1|29079.1|29079.1|29079.1|29079.1|29079.1|29079.1|0
1644227450000|2022-02-07 09:50:50|29079.51|29079.51|29079.92|29079.92|29079.92|29079.92|29079.51|29079.51|0
1644227460000|2022-02-07 09:51:00|29083.45|29083.45|29083.45|29083.45|29083.45|29083.45|29083.45|29083.45|0
1644227500000|2022-02-07 09:51:40|29090.52|29090.52|29090.52|29090.52|29094.06|29094.06|29090.52|29090.52|0
1644227520000|2022-02-07 09:52:00|29094.06|29094.06|29094.06|29094.06|29094.06|29094.06|29094.06|29094.06|0
1644227540000|2022-02-07 09:52:20|29097.59|29097.59|29097.59|29097.59|29097.59|29097.59|29097.59|29097.59|0
1644227570000|2022-02-07 09:52:50|29097.84|29097.84|29094.3|29094.3|29097.84|29097.84|29094.3|29094.3|0
1644227620000|2022-02-07 09:53:40|29097.84|29097.84|29094.3|29094.3|29097.84|29097.84|29094.3|29094.3|0
1644227650000|2022-02-07 09:54:10|29090.77|29090.77|29087.23|29087.23|29090.77|29090.77|29087.23|29087.23|0
1644227670000|2022-02-07 09:54:30|29080.16|29080.16|29083.7|29083.7|29083.7|29083.7|29080.16|29080.16|0
1644227690000|2022-02-07 09:54:50|29087.23|29087.23|29087.23|29087.23|29087.23|29087.23|29087.23|29087.23|0
1644227700000|2022-02-07 09:55:00|29086.99|29086.99|29086.75|29086.75|29086.99|29086.99|29086.75|29086.75|0
1644227720000|2022-02-07 09:55:20|29079.68|29079.68|29083.21|29083.21|29083.21|29083.21|29079.68|29079.68|0
1644227740000|2022-02-07 09:55:40|29086.75|29086.75|29087.35|29087.35|29087.35|29087.35|29086.75|29086.75|0
1644227750000|2022-02-07 09:55:50|29094.42|29094.42|29097.95|29097.95|29097.95|29097.95|29094.42|29094.42|0
1644227760000|2022-02-07 09:56:00|29094.42|29094.42|29087.35|29087.35|29094.42|29094.42|29087.35|29087.35|0
1644227770000|2022-02-07 09:56:10|29083.81|29083.81|29083.81|29083.81|29083.81|29083.81|29083.81|29083.81|0
1644227800000|2022-02-07 09:56:40|29087.35|29087.35|29087.35|29087.35|29087.35|29087.35|29087.35|29087.35|0
1644227820000|2022-02-07 09:57:00|29083.81|29083.81|29083.81|29083.81|29083.81|29083.81|29083.81|29083.81|0
1644227830000|2022-02-07 09:57:10|29084.06|29084.06|29084.06|29084.06|29084.06|29084.06|29084.06|29084.06|0
1644227860000|2022-02-07 09:57:40|29080.52|29080.52|29080.52|29080.52|29080.52|29080.52|29080.52|29080.52|0
1644227870000|2022-02-07 09:57:50|29084.06|29084.06|29087.59|29087.59|29087.59|29087.59|29084.06|29084.06|0
1644227930000|2022-02-07 09:58:50|29076.99|29076.99|29076.99|29076.99|29076.99|29076.99|29076.99|29076.99|0
1644227940000|2022-02-07 09:59:00|29073.45|29073.45|29059.31|29059.31|29073.45|29073.45|29059.31|29059.31|0
1644227950000|2022-02-07 09:59:10|29055.78|29055.78|29055.78|29055.78|29055.78|29055.78|29055.78|29055.78|0
1644227990000|2022-02-07 09:59:50|29062.85|29062.85|29062.85|29062.85|29062.85|29062.85|29062.85|29062.85|0
1644228010000|2022-02-07 10:00:10|29066.38|29066.38|29073.45|29073.45|29073.45|29073.45|29066.38|29066.38|0
1644228020000|2022-02-07 10:00:20|29080.52|29080.52|29091.13|29091.13|29091.13|29091.13|29080.52|29080.52|0
1644228050000|2022-02-07 10:00:50|29087.59|29087.59|29087.59|29087.59|29087.59|29087.59|29087.59|29087.59|0
1644228060000|2022-02-07 10:01:00|29091.13|29091.13|29091.13|29091.13|29091.13|29091.13|29091.13|29091.13|0
1644228070000|2022-02-07 10:01:10|29084.06|29084.06|29080.52|29080.52|29084.06|29084.06|29080.52|29080.52|0
1644228080000|2022-02-07 10:01:20|29091.13|29091.13|29091.13|29091.13|29091.13|29091.13|29091.13|29091.13|0
1644228120000|2022-02-07 10:02:00|29098.2|29098.2|29103.75|29103.75|29103.75|29103.75|29098.2|29098.2|0
1644228130000|2022-02-07 10:02:10|29103.99|29103.99|29107.53|29107.53|29107.53|29107.53|29103.99|29103.99|0
1644228150000|2022-02-07 10:02:30|29108.01|29108.01|29108.01|29108.01|29108.01|29108.01|29108.01|29108.01|0
1644228160000|2022-02-07 10:02:40|29104.48|29104.48|29104.48|29104.48|29104.48|29104.48|29104.48|29104.48|0
1644228180000|2022-02-07 10:03:00|29100.94|29100.94|29100.7|29100.7|29100.94|29100.94|29100.7|29100.7|0
1644228270000|2022-02-07 10:04:30|29104.24|29104.24|29104.24|29104.24|29104.24|29104.24|29104.24|29104.24|0
1644228280000|2022-02-07 10:04:40|29100.7|29100.7|29097.17|29097.17|29100.7|29100.7|29097.17|29097.17|0
1644228330000|2022-02-07 10:05:30|29090.1|29090.1|29090.1|29090.1|29090.1|29090.1|29090.1|29090.1|0
1644228350000|2022-02-07 10:05:50|29089.69|29089.69|29089.69|29089.69|29089.69|29089.69|29089.69|29089.69|0
1644228390000|2022-02-07 10:06:30|29079.08|29079.08|29077.88|29077.88|29079.08|29079.08|29077.88|29077.88|0
1644228410000|2022-02-07 10:06:50|29084.95|29084.95|29084.95|29084.95|29084.95|29084.95|29084.95|29084.95|0
1644228430000|2022-02-07 10:07:10|29092.02|29092.02|29095.55|29095.55|29095.55|29095.55|29092.02|29092.02|0
1644228440000|2022-02-07 10:07:20|29092.02|29092.02|29092.02|29092.02|29092.02|29092.02|29092.02|29092.02|0
1644228480000|2022-02-07 10:08:00|29088.48|29088.48|29088.48|29088.48|29088.48|29088.48|29088.48|29088.48|0
1644228540000|2022-02-07 10:09:00|29089.09|29089.09|29089.09|29089.09|29089.09|29089.09|29089.09|29089.09|0
1644228570000|2022-02-07 10:09:30|29092.62|29092.62|29092.62|29092.62|29092.62|29092.62|29092.62|29092.62|0
1644228580000|2022-02-07 10:09:40|29089.09|29089.09|29089.09|29089.09|29089.09|29089.09|29089.09|29089.09|0
1644228590000|2022-02-07 10:09:50|29092.62|29092.62|29092.62|29092.62|29092.62|29092.62|29092.62|29092.62|0
1644228610000|2022-02-07 10:10:10|29085.55|29085.55|29092.62|29092.62|29092.62|29092.62|29085.55|29085.55|0
1644228630000|2022-02-07 10:10:30|29096.16|29096.16|29099.69|29099.69|29099.69|29099.69|29096.16|29096.16|0
1644228640000|2022-02-07 10:10:40|29100.29|29100.29|29101.02|29101.02|29101.02|29101.02|29100.29|29100.29|0
1644228660000|2022-02-07 10:11:00|29108.09|29108.09|29108.09|29108.09|29108.09|29108.09|29108.09|29108.09|0
1644228670000|2022-02-07 10:11:10|29111.62|29111.62|29111.62|29111.62|29115.16|29115.16|29111.62|29111.62|0
1644228690000|2022-02-07 10:11:30|29115.16|29115.16|29115.16|29115.16|29115.16|29115.16|29115.16|29115.16|0
1644228700000|2022-02-07 10:11:40|29118.69|29118.69|29118.69|29118.69|29118.69|29118.69|29118.69|29118.69|0
1644228710000|2022-02-07 10:11:50|29115.16|29115.16|29115.16|29115.16|29115.16|29115.16|29115.16|29115.16|0
1644228720000|2022-02-07 10:12:00|29114.67|29114.67|29114.67|29114.67|29114.67|29114.67|29111.14|29111.14|0
1644228730000|2022-02-07 10:12:10|29111.14|29111.14|29107.6|29107.6|29111.14|29111.14|29107.6|29107.6|0
1644228780000|2022-02-07 10:13:00|29111.14|29111.14|29114.67|29114.67|29114.67|29114.67|29111.14|29111.14|0
1644228790000|2022-02-07 10:13:10|29107.6|29107.6|29107.6|29107.6|29107.6|29107.6|29107.6|29107.6|0
1644228830000|2022-02-07 10:13:50|29111.14|29111.14|29111.14|29111.14|29111.14|29111.14|29111.14|29111.14|0
1644228860000|2022-02-07 10:14:20|29114.67|29114.67|29121.74|29121.74|29121.74|29121.74|29114.67|29114.67|0
1644228890000|2022-02-07 10:14:50|29118.21|29118.21|29118.21|29118.21|29118.21|29118.21|29118.21|29118.21|0
1644228900000|2022-02-07 10:15:00|29125.28|29125.28|29125.28|29125.28|29125.28|29125.28|29125.28|29125.28|0
1644228930000|2022-02-07 10:15:30|29128.81|29128.81|29128.81|29128.81|29128.81|29128.81|29128.81|29128.81|0
1644228950000|2022-02-07 10:15:50|29121.74|29121.74|29125.28|29125.28|29125.28|29125.28|29121.74|29121.74|0
1644228960000|2022-02-07 10:16:00|29118.21|29118.21|29114.67|29114.67|29121.74|29121.74|29114.67|29114.67|0
1644228980000|2022-02-07 10:16:20|29118.21|29118.21|29118.21|29118.21|29118.21|29118.21|29118.21|29118.21|0
1644229020000|2022-02-07 10:17:00|29114.67|29114.67|29118.21|29118.21|29118.21|29118.21|29114.67|29114.67|0
1644229030000|2022-02-07 10:17:10|29111.14|29111.14|29111.14|29111.14|29111.14|29111.14|29111.14|29111.14|0
1644229040000|2022-02-07 10:17:20|29114.67|29114.67|29114.67|29114.67|29114.67|29114.67|29114.67|29114.67|0
1644229070000|2022-02-07 10:17:50|29118.21|29118.21|29118.21|29118.21|29118.21|29118.21|29118.21|29118.21|0
1644229130000|2022-02-07 10:18:50|29121.74|29121.74|29121.74|29121.74|29121.74|29121.74|29121.74|29121.74|0
1644229200000|2022-02-07 10:20:00|29118.21|29118.21|29114.67|29114.67|29118.21|29118.21|29114.67|29114.67|0
1644229230000|2022-02-07 10:20:30|29111.14|29111.14|29111.14|29111.14|29111.14|29111.14|29111.14|29111.14|0
1644229310000|2022-02-07 10:21:50|29100.53|29100.53|29100.53|29100.53|29100.53|29100.53|29100.53|29100.53|0
1644229320000|2022-02-07 10:22:00|29093.46|29093.46|29094.38|29094.38|29097|29097|29093.46|29093.46|0
1644229380000|2022-02-07 10:23:00|29097.91|29097.91|29097.91|29097.91|29104.98|29104.98|29097.91|29097.91|0
1644229390000|2022-02-07 10:23:10|29097.5|29097.5|29097.5|29097.5|29097.91|29097.91|29097.5|29097.5|0
1644229420000|2022-02-07 10:23:40|29101.04|29101.04|29104.57|29104.57|29104.57|29104.57|29101.04|29101.04|0
1644229480000|2022-02-07 10:24:40|29101.04|29101.04|29101.04|29101.04|29101.04|29101.04|29101.04|29101.04|0
1644229490000|2022-02-07 10:24:50|29101.45|29101.45|29104.79|29104.79|29104.79|29104.79|29101.25|29101.25|0
1644229500000|2022-02-07 10:25:00|29104.38|29104.38|29103.97|29103.97|29104.38|29104.38|29103.97|29103.97|0
1644229510000|2022-02-07 10:25:10|29104.38|29104.38|29104.38|29104.38|29104.38|29104.38|29104.38|29104.38|0
1644229560000|2022-02-07 10:26:00|29100.84|29100.84|29100.84|29100.84|29100.84|29100.84|29100.84|29100.84|0
1644229570000|2022-02-07 10:26:10|29100.03|29100.03|29100.03|29100.03|29100.03|29100.03|29100.03|29100.03|0
1644229580000|2022-02-07 10:26:20|29104.16|29104.16|29114.77|29114.77|29114.77|29114.77|29104.16|29104.16|0
1644229620000|2022-02-07 10:27:00|29115.49|29115.49|29115.49|29115.49|29115.49|29115.49|29115.49|29115.49|0
1644229650000|2022-02-07 10:27:30|29115.9|29115.9|29115.49|29115.49|29115.9|29115.9|29115.49|29115.49|0
1644229720000|2022-02-07 10:28:40|29119.03|29119.03|29119.03|29119.03|29119.03|29119.03|29119.03|29119.03|0
1644229730000|2022-02-07 10:28:50|29122.56|29122.56|29122.56|29122.56|29122.56|29122.56|29122.56|29122.56|0
1644229740000|2022-02-07 10:29:00|29123.76|29123.76|29135.58|29135.58|29135.58|29135.58|29123.76|29123.76|0
1644229780000|2022-02-07 10:29:40|29136.06|29136.06|29136.06|29136.06|29136.06|29136.06|29136.06|29136.06|0
1644229800000|2022-02-07 10:30:00|29135.58|29135.58|29138.63|29138.63|29138.63|29138.63|29135.09|29135.09|0
1644229810000|2022-02-07 10:30:10|29145.7|29145.7|29145.7|29145.7|29145.7|29145.7|29145.7|29145.7|0
1644229850000|2022-02-07 10:30:50|29146.3|29146.3|29146.3|29146.3|29146.3|29146.3|29146.3|29146.3|0
1644229860000|2022-02-07 10:31:00|29145.7|29145.7|29145.7|29145.7|29145.7|29145.7|29145.7|29145.7|0
1644229890000|2022-02-07 10:31:30|29138.63|29138.63|29138.63|29138.63|29138.63|29138.63|29138.63|29138.63|0
1644229900000|2022-02-07 10:31:40|29135.09|29135.09|29138.63|29138.63|29138.63|29138.63|29135.09|29135.09|0
1644229910000|2022-02-07 10:31:50|29138.22|29138.22|29138.22|29138.22|29138.22|29138.22|29138.22|29138.22|0
1644229930000|2022-02-07 10:32:10|29141.75|29141.75|29141.75|29141.75|29141.75|29141.75|29141.75|29141.75|0
1644229960000|2022-02-07 10:32:40|29138.22|29138.22|29134.68|29134.68|29138.22|29138.22|29134.68|29134.68|0
1644229970000|2022-02-07 10:32:50|29135.5|29135.5|29135.5|29135.5|29135.5|29135.5|29135.5|29135.5|0
1644229980000|2022-02-07 10:33:00|29135.26|29135.26|29135.26|29135.26|29135.26|29135.26|29135.26|29135.26|0
1644230010000|2022-02-07 10:33:30|29134.44|29134.44|29134.44|29134.44|29134.44|29134.44|29134.44|29134.44|0
1644230020000|2022-02-07 10:33:40|29135.26|29135.26|29135.26|29135.26|29135.26|29135.26|29135.26|29135.26|0
1644230050000|2022-02-07 10:34:10|29134.44|29134.44|29134.44|29134.44|29134.44|29134.44|29134.44|29134.44|0
1644230100000|2022-02-07 10:35:00|29134.2|29134.2|29130.67|29130.67|29134.2|29134.2|29130.67|29130.67|0
1644230120000|2022-02-07 10:35:20|29134.2|29134.2|29134.2|29134.2|29134.2|29134.2|29134.2|29134.2|0
1644230170000|2022-02-07 10:36:10|29133.79|29133.79|29133.79|29133.79|29133.79|29133.79|29133.79|29133.79|0
1644230180000|2022-02-07 10:36:20|29134.2|29134.2|29134.2|29134.2|29134.2|29134.2|29134.2|29134.2|0
1644230190000|2022-02-07 10:36:30|29141.27|29141.27|29138.34|29138.34|29141.27|29141.27|29130.67|29130.67|0
1644230200000|2022-02-07 10:36:40|29127.73|29127.73|29131.27|29131.27|29131.27|29131.27|29127.73|29127.73|0
1644230240000|2022-02-07 10:37:20|29134.8|29134.8|29141.87|29141.87|29141.87|29141.87|29134.8|29134.8|0
1644230260000|2022-02-07 10:37:40|29134.8|29134.8|29135.04|29135.04|29135.04|29135.04|29134.8|29134.8|0
1644230270000|2022-02-07 10:37:50|29138.58|29138.58|29138.99|29138.99|29138.99|29138.99|29138.58|29138.58|0
1644230300000|2022-02-07 10:38:20|29135.45|29135.45|29135.45|29135.45|29135.45|29135.45|29135.45|29135.45|0
1644230360000|2022-02-07 10:39:20|29135.86|29135.86|29135.45|29135.45|29135.86|29135.86|29135.04|29135.04|0
1644230380000|2022-02-07 10:39:40|29135.04|29135.04|29135.04|29135.04|29135.04|29135.04|29135.04|29135.04|0
1644230400000|2022-02-07 10:40:00|29135.45|29135.45|29131.92|29131.92|29135.45|29135.45|29131.92|29131.92|0
1644230410000|2022-02-07 10:40:10|29132.33|29132.33|29131.92|29131.92|29132.33|29132.33|29131.92|29131.92|0
1644230420000|2022-02-07 10:40:20|29128.38|29128.38|29127.97|29127.97|29128.38|29128.38|29127.97|29127.97|0
1644230430000|2022-02-07 10:40:30|29131.51|29131.51|29131.51|29131.51|29131.51|29131.51|29131.51|29131.51|0
1644230490000|2022-02-07 10:41:30|29127.97|29127.97|29127.97|29127.97|29127.97|29127.97|29127.97|29127.97|0
1644230500000|2022-02-07 10:41:40|29131.51|29131.51|29131.51|29131.51|29131.51|29131.51|29131.51|29131.51|0
1644230550000|2022-02-07 10:42:30|29135.04|29135.04|29135.04|29135.04|29135.04|29135.04|29135.04|29135.04|0
1644230560000|2022-02-07 10:42:40|29127.97|29127.97|29127.97|29127.97|29127.97|29127.97|29127.97|29127.97|0
1644230570000|2022-02-07 10:42:50|29126.17|29126.17|29126.17|29126.17|29126.17|29126.17|29126.17|29126.17|0
1644230610000|2022-02-07 10:43:30|29129.71|29129.71|29129.71|29129.71|29129.71|29129.71|29129.71|29129.71|0
1644230630000|2022-02-07 10:43:50|29133.24|29133.24|29133.24|29133.24|29133.24|29133.24|29133.24|29133.24|0
1644230640000|2022-02-07 10:44:00|29133|29133|29136.29|29136.29|29136.29|29136.29|29132.76|29132.76|0
1644230650000|2022-02-07 10:44:10|29150.43|29150.43|29150.43|29150.43|29150.43|29150.43|29150.43|29150.43|0
1644230670000|2022-02-07 10:44:30|29157.5|29157.5|29153.97|29153.97|29157.5|29157.5|29153.97|29153.97|0
1644230680000|2022-02-07 10:44:40|29157.5|29157.5|29151.63|29151.63|29157.5|29157.5|29150.43|29150.43|0
1644230690000|2022-02-07 10:44:50|29152.04|29152.04|29158.7|29158.7|29158.7|29158.7|29151.63|29151.63|0
1644230710000|2022-02-07 10:45:10|29151.63|29151.63|29160.31|29160.31|29160.31|29160.31|29151.63|29151.63|0
1644230720000|2022-02-07 10:45:20|29156.78|29156.78|29160.31|29160.31|29163.85|29163.85|29156.78|29156.78|0
1644230760000|2022-02-07 10:46:00|29163.85|29163.85|29163.85|29163.85|29163.85|29163.85|29163.85|29163.85|0
1644230770000|2022-02-07 10:46:10|29167.38|29167.38|29170.92|29170.92|29170.92|29170.92|29167.38|29167.38|0
1644230780000|2022-02-07 10:46:20|29171.52|29171.52|29171.52|29171.52|29171.52|29171.52|29171.52|29171.52|0
1644230790000|2022-02-07 10:46:30|29175.05|29175.05|29175.05|29175.05|29175.05|29175.05|29175.05|29175.05|0
1644230810000|2022-02-07 10:46:50|29182.12|29182.12|29182.12|29182.12|29182.12|29182.12|29182.12|29182.12|0
1644230820000|2022-02-07 10:47:00|29175.05|29175.05|29164.45|29164.45|29175.05|29175.05|29164.45|29164.45|0
1644230830000|2022-02-07 10:47:10|29163.85|29163.85|29163.85|29163.85|29163.85|29163.85|29160.31|29160.31|0
1644230840000|2022-02-07 10:47:20|29163.44|29163.44|29163.44|29163.44|29163.44|29163.44|29163.44|29163.44|0
1644230880000|2022-02-07 10:48:00|29170.51|29170.51|29166.97|29166.97|29170.51|29170.51|29166.97|29166.97|0
1644230900000|2022-02-07 10:48:20|29166.56|29166.56|29166.56|29166.56|29166.56|29166.56|29166.56|29166.56|0
1644230920000|2022-02-07 10:48:40|29166.97|29166.97|29166.97|29166.97|29166.97|29166.97|29166.97|29166.97|0
1644230930000|2022-02-07 10:48:50|29170.51|29170.51|29170.51|29170.51|29170.51|29170.51|29166.97|29166.97|0
1644230960000|2022-02-07 10:49:20|29174.04|29174.04|29173.63|29173.63|29174.04|29174.04|29173.63|29173.63|0
1644230980000|2022-02-07 10:49:40|29180.7|29180.7|29180.7|29180.7|29180.7|29180.7|29180.7|29180.7|0
1644231000000|2022-02-07 10:50:00|29177.17|29177.17|29177.17|29177.17|29177.17|29177.17|29177.17|29177.17|0
1644231010000|2022-02-07 10:50:10|29180.7|29180.7|29180.7|29180.7|29180.7|29180.7|29177.17|29177.17|0
1644231020000|2022-02-07 10:50:20|29184.24|29184.24|29180.7|29180.7|29184.24|29184.24|29180.7|29180.7|0
1644231030000|2022-02-07 10:50:30|29184.24|29184.24|29184.96|29184.96|29184.96|29184.96|29184.24|29184.24|0
1644231040000|2022-02-07 10:50:40|29188.5|29188.5|29188.5|29188.5|29188.5|29188.5|29188.5|29188.5|0
1644231050000|2022-02-07 10:50:50|29189.32|29189.32|29189.32|29189.32|29189.32|29189.32|29189.32|29189.32|0
1644231070000|2022-02-07 10:51:10|29189.08|29189.08|29189.08|29189.08|29189.08|29189.08|29189.08|29189.08|0
1644231080000|2022-02-07 10:51:20|29188.48|29188.48|29188.48|29188.48|29192.01|29192.01|29188.48|29188.48|0
1644231090000|2022-02-07 10:51:30|29195.55|29195.55|29200.28|29200.28|29200.28|29200.28|29195.55|29195.55|0
1644231100000|2022-02-07 10:51:40|29196.75|29196.75|29197.16|29197.16|29197.16|29197.16|29196.75|29196.75|0
1644231110000|2022-02-07 10:51:50|29200.69|29200.69|29197.16|29197.16|29200.69|29200.69|29197.16|29197.16|0
1644231150000|2022-02-07 10:52:30|29204.23|29204.23|29204.23|29204.23|29204.23|29204.23|29204.23|29204.23|0
1644231160000|2022-02-07 10:52:40|29197.16|29197.16|29197.16|29197.16|29197.16|29197.16|29197.16|29197.16|0
1644231170000|2022-02-07 10:52:50|29204.23|29204.23|29204.23|29204.23|29204.23|29204.23|29204.23|29204.23|0
1644231190000|2022-02-07 10:53:10|29200.69|29200.69|29197.16|29197.16|29200.69|29200.69|29197.16|29197.16|0
1644231220000|2022-02-07 10:53:40|29204.23|29204.23|29204.23|29204.23|29204.23|29204.23|29204.23|29204.23|0
1644231230000|2022-02-07 10:53:50|29208.36|29208.36|29208.36|29208.36|29208.36|29208.36|29208.36|29208.36|0
1644231240000|2022-02-07 10:54:00|29222.5|29222.5|29211.9|29211.9|29222.5|29222.5|29211.9|29211.9|0
1644231250000|2022-02-07 10:54:10|29212.31|29212.31|29212.31|29212.31|29212.31|29212.31|29212.31|29212.31|0
1644231260000|2022-02-07 10:54:20|29215.84|29215.84|29219.38|29219.38|29219.38|29219.38|29215.84|29215.84|0
1644231270000|2022-02-07 10:54:30|29215.84|29215.84|29215.84|29215.84|29215.84|29215.84|29212.31|29212.31|0
1644231280000|2022-02-07 10:54:40|29212.31|29212.31|29212.31|29212.31|29212.31|29212.31|29212.31|29212.31|0
1644231310000|2022-02-07 10:55:10|29208.77|29208.77|29204.23|29204.23|29208.77|29208.77|29204.23|29204.23|0
1644231320000|2022-02-07 10:55:20|29203.82|29203.82|29196.75|29196.75|29203.82|29203.82|29193.21|29193.21|0
1644231330000|2022-02-07 10:55:30|29193.21|29193.21|29200.28|29200.28|29200.28|29200.28|29189.68|29189.68|0
1644231340000|2022-02-07 10:55:40|29199.87|29199.87|29199.87|29199.87|29199.87|29199.87|29199.87|29199.87|0
1644231350000|2022-02-07 10:55:50|29203.41|29203.41|29199.87|29199.87|29203.41|29203.41|29192.8|29192.8|0
1644231380000|2022-02-07 10:56:20|29203.41|29203.41|29203.41|29203.41|29203.41|29203.41|29203.41|29203.41|0
1644231390000|2022-02-07 10:56:30|29203.82|29203.82|29200.28|29200.28|29203.82|29203.82|29200.28|29200.28|0
1644231410000|2022-02-07 10:56:50|29207.35|29207.35|29204.23|29204.23|29207.35|29207.35|29203.82|29203.82|0
1644231440000|2022-02-07 10:57:20|29214.83|29214.83|29214.42|29214.42|29214.83|29214.83|29214.42|29214.42|0
1644231460000|2022-02-07 10:57:40|29221.49|29221.49|29217.96|29217.96|29221.49|29221.49|29217.96|29217.96|0
1644231480000|2022-02-07 10:58:00|29218.37|29218.37|29218.37|29218.37|29218.37|29218.37|29218.37|29218.37|0
1644231510000|2022-02-07 10:58:30|29221.9|29221.9|29221.9|29221.9|29221.9|29221.9|29221.9|29221.9|0
1644231520000|2022-02-07 10:58:40|29225.44|29225.44|29225.44|29225.44|29225.44|29225.44|29225.44|29225.44|0
1644231550000|2022-02-07 10:59:10|29228.97|29228.97|29228.97|29228.97|29228.97|29228.97|29228.97|29228.97|0
1644231560000|2022-02-07 10:59:20|29232.51|29232.51|29232.51|29232.51|29232.51|29232.51|29232.51|29232.51|0
1644231570000|2022-02-07 10:59:30|29225.44|29225.44|29225.44|29225.44|29228.97|29228.97|29225.44|29225.44|0
1644231590000|2022-02-07 10:59:50|29225.85|29225.85|29225.44|29225.44|29225.85|29225.85|29225.44|29225.44|0
1644231610000|2022-02-07 11:00:10|29236.04|29236.04|29236.04|29236.04|29236.04|29236.04|29236.04|29236.04|0
1644231620000|2022-02-07 11:00:20|29236.64|29236.64|29255.04|29255.04|29258.58|29258.58|29236.64|29236.64|0
1644231630000|2022-02-07 11:00:30|29255.64|29255.64|29251.7|29251.7|29255.64|29255.64|29251.7|29251.7|0
1644231640000|2022-02-07 11:00:40|29248.16|29248.16|29244.63|29244.63|29248.16|29248.16|29244.63|29244.63|0
1644231660000|2022-02-07 11:01:00|29244.39|29244.39|29244.39|29244.39|29244.39|29244.39|29244.39|29244.39|0
1644231680000|2022-02-07 11:01:20|29240.85|29240.85|29237.32|29237.32|29240.85|29240.85|29233.78|29233.78|0
1644231700000|2022-02-07 11:01:40|29233.78|29233.78|29240.85|29240.85|29240.85|29240.85|29233.78|29233.78|0
1644231710000|2022-02-07 11:01:50|29237.32|29237.32|29237.32|29237.32|29237.32|29237.32|29237.32|29237.32|0
1644231760000|2022-02-07 11:02:40|29233.78|29233.78|29233.78|29233.78|29233.78|29233.78|29233.78|29233.78|0
1644231770000|2022-02-07 11:02:50|29230.25|29230.25|29230.25|29230.25|29230.25|29230.25|29230.25|29230.25|0
1644231800000|2022-02-07 11:03:20|29229.65|29229.65|29229.65|29229.65|29229.65|29229.65|29229.65|29229.65|0
1644231830000|2022-02-07 11:03:50|29226.11|29226.11|29226.11|29226.11|29226.11|29226.11|29226.11|29226.11|0
1644231840000|2022-02-07 11:04:00|29233.18|29233.18|29219.04|29219.04|29233.18|29233.18|29219.04|29219.04|0
1644231850000|2022-02-07 11:04:10|29218.44|29218.44|29211.37|29211.37|29218.44|29218.44|29211.37|29211.37|0
1644231900000|2022-02-07 11:05:00|29210.77|29210.77|29181.89|29181.89|29217.84|29217.84|29181.89|29181.89|0
1644231910000|2022-02-07 11:05:10|29192.5|29192.5|29192.5|29192.5|29192.5|29192.5|29192.5|29192.5|0
1644231920000|2022-02-07 11:05:20|29196.03|29196.03|29196.03|29196.03|29196.03|29196.03|29196.03|29196.03|0
1644231940000|2022-02-07 11:05:40|29185.43|29185.43|29185.43|29185.43|29185.43|29185.43|29181.89|29181.89|0
1644231960000|2022-02-07 11:06:00|29188.96|29188.96|29178.36|29178.36|29188.96|29188.96|29178.36|29178.36|0
1644231990000|2022-02-07 11:06:30|29171.29|29171.29|29167.75|29167.75|29171.29|29171.29|29167.75|29167.75|0
1644232000000|2022-02-07 11:06:40|29171.29|29171.29|29171.29|29171.29|29171.29|29171.29|29171.29|29171.29|0
1644232010000|2022-02-07 11:06:50|29167.75|29167.75|29167.75|29167.75|29167.75|29167.75|29167.75|29167.75|0
1644232020000|2022-02-07 11:07:00|29171.29|29171.29|29174.82|29174.82|29174.82|29174.82|29171.29|29171.29|0
1644232030000|2022-02-07 11:07:10|29178.36|29178.36|29178.36|29178.36|29178.36|29178.36|29178.36|29178.36|0
1644232040000|2022-02-07 11:07:20|29174.82|29174.82|29174.82|29174.82|29174.82|29174.82|29174.82|29174.82|0
1644232070000|2022-02-07 11:07:50|29171.29|29171.29|29171.29|29171.29|29171.29|29171.29|29171.29|29171.29|0
1644232080000|2022-02-07 11:08:00|29167.75|29167.75|29167.75|29167.75|29167.75|29167.75|29167.75|29167.75|0
1644232090000|2022-02-07 11:08:10|29178.36|29178.36|29178.36|29178.36|29178.36|29178.36|29178.36|29178.36|0
1644232100000|2022-02-07 11:08:20|29177.75|29177.75|29177.75|29177.75|29177.75|29177.75|29177.75|29177.75|0
1644232120000|2022-02-07 11:08:40|29178.16|29178.16|29177.75|29177.75|29178.16|29178.16|29177.75|29177.75|0
1644232140000|2022-02-07 11:09:00|29192.5|29192.5|29188.96|29188.96|29192.5|29192.5|29188.96|29188.96|0
1644232160000|2022-02-07 11:09:20|29188.55|29188.55|29180.88|29180.88|29188.55|29188.55|29180.88|29180.88|0
1644232170000|2022-02-07 11:09:30|29181.29|29181.29|29184.41|29184.41|29184.82|29184.82|29181.29|29181.29|0
1644232190000|2022-02-07 11:09:50|29180.88|29180.88|29180.88|29180.88|29180.88|29180.88|29180.88|29180.88|0
1644232200000|2022-02-07 11:10:00|29173.81|29173.81|29169.87|29169.87|29180.88|29180.88|29169.87|29169.87|0
1644232220000|2022-02-07 11:10:20|29173.4|29173.4|29180.47|29180.47|29180.47|29180.47|29173.4|29173.4|0
1644232240000|2022-02-07 11:10:40|29187.54|29187.54|29191.07|29191.07|29191.07|29191.07|29187.54|29187.54|0
1644232250000|2022-02-07 11:10:50|29187.54|29187.54|29187.54|29187.54|29187.54|29187.54|29187.54|29187.54|0
1644232260000|2022-02-07 11:11:00|29184.01|29184.01|29184.01|29184.01|29184.01|29184.01|29184.01|29184.01|0
1644232270000|2022-02-07 11:11:10|29191.07|29191.07|29191.07|29191.07|29191.07|29191.07|29191.07|29191.07|0
1644232280000|2022-02-07 11:11:20|29190.67|29190.67|29188.33|29188.33|29190.67|29190.67|29187.13|29187.13|0
1644232290000|2022-02-07 11:11:30|29188.57|29188.57|29192.11|29192.11|29192.11|29192.11|29188.57|29188.57|0
1644232300000|2022-02-07 11:11:40|29193.34|29193.34|29193.34|29193.34|29193.34|29193.34|29193.34|29193.34|0
1644232310000|2022-02-07 11:11:50|29189.8|29189.8|29193.34|29193.34|29196.87|29196.87|29189.8|29189.8|0
1644232320000|2022-02-07 11:12:00|29189.8|29189.8|29189.8|29189.8|29189.8|29189.8|29189.8|29189.8|0
1644232340000|2022-02-07 11:12:20|29193.34|29193.34|29193.34|29193.34|29193.34|29193.34|29193.34|29193.34|0
1644232350000|2022-02-07 11:12:30|29200.41|29200.41|29200.41|29200.41|29200.41|29200.41|29200.41|29200.41|0
1644232370000|2022-02-07 11:12:50|29200.82|29200.82|29200.82|29200.82|29200.82|29200.82|29200.82|29200.82|0
1644232410000|2022-02-07 11:13:30|29193.75|29193.75|29193.75|29193.75|29197.28|29197.28|29193.75|29193.75|0
1644232420000|2022-02-07 11:13:40|29190.21|29190.21|29193.75|29193.75|29193.75|29193.75|29190.21|29190.21|0
1644232440000|2022-02-07 11:14:00|29207.89|29207.89|29211.42|29211.42|29211.42|29211.42|29207.89|29207.89|0
1644232450000|2022-02-07 11:14:10|29207.89|29207.89|29200.82|29200.82|29207.89|29207.89|29200.82|29200.82|0
1644232480000|2022-02-07 11:14:40|29197.28|29197.28|29197.28|29197.28|29197.28|29197.28|29197.28|29197.28|0
1644232500000|2022-02-07 11:15:00|29193.75|29193.75|29197.28|29197.28|29197.28|29197.28|29193.75|29193.75|0
1644232520000|2022-02-07 11:15:20|29190.21|29190.21|29190.21|29190.21|29190.21|29190.21|29190.21|29190.21|0
1644232540000|2022-02-07 11:15:40|29197.28|29197.28|29197.28|29197.28|29197.28|29197.28|29197.28|29197.28|0
1644232560000|2022-02-07 11:16:00|29193.75|29193.75|29198.48|29198.48|29198.48|29198.48|29193.75|29193.75|0
1644232600000|2022-02-07 11:16:40|29194.95|29194.95|29191.41|29191.41|29194.95|29194.95|29191.41|29191.41|0
1644232660000|2022-02-07 11:17:40|29177.28|29177.28|29180.81|29180.81|29180.81|29180.81|29177.28|29177.28|0
1644232670000|2022-02-07 11:17:50|29180.21|29180.21|29173.14|29173.14|29180.21|29180.21|29173.14|29173.14|0
1644232680000|2022-02-07 11:18:00|29173.96|29173.96|29173.96|29173.96|29173.96|29173.96|29173.96|29173.96|0
1644232740000|2022-02-07 11:19:00|29170.42|29170.42|29171.63|29171.63|29171.63|29171.63|29170.42|29170.42|0
1644232800000|2022-02-07 11:20:00|29182.23|29182.23|29182.23|29182.23|29182.23|29182.23|29182.23|29182.23|0
1644232880000|2022-02-07 11:21:20|29185.77|29185.77|29185.77|29185.77|29185.77|29185.77|29185.77|29185.77|0
1644232890000|2022-02-07 11:21:30|29185.16|29185.16|29178.09|29178.09|29185.16|29185.16|29178.09|29178.09|0
1644232910000|2022-02-07 11:21:50|29181.63|29181.63|29181.63|29181.63|29181.63|29181.63|29181.63|29181.63|0
1644232920000|2022-02-07 11:22:00|29181.03|29181.03|29181.03|29181.03|29181.03|29181.03|29181.03|29181.03|0
1644232960000|2022-02-07 11:22:40|29184.56|29184.56|29188.1|29188.1|29188.1|29188.1|29184.56|29184.56|0
1644232970000|2022-02-07 11:22:50|29184.56|29184.56|29188.1|29188.1|29188.1|29188.1|29184.56|29184.56|0
1644233010000|2022-02-07 11:23:30|29191.63|29191.63|29191.63|29191.63|29191.63|29191.63|29191.63|29191.63|0
1644233020000|2022-02-07 11:23:40|29191.88|29191.88|29193.08|29193.08|29193.08|29193.08|29191.88|29191.88|0
1644233060000|2022-02-07 11:24:20|29196.61|29196.61|29196.61|29196.61|29196.61|29196.61|29196.61|29196.61|0
1644233070000|2022-02-07 11:24:30|29189.54|29189.54|29186.01|29186.01|29189.54|29189.54|29186.01|29186.01|0
1644233100000|2022-02-07 11:25:00|29185.41|29185.41|29185.41|29185.41|29185.41|29185.41|29185.41|29185.41|0
1644233110000|2022-02-07 11:25:10|29188.94|29188.94|29188.94|29188.94|29188.94|29188.94|29188.94|29188.94|0
1644233120000|2022-02-07 11:25:20|29185.41|29185.41|29188.94|29188.94|29188.94|29188.94|29185.41|29185.41|0
1644233130000|2022-02-07 11:25:30|29189.35|29189.35|29189.35|29189.35|29189.35|29189.35|29189.35|29189.35|0
1644233140000|2022-02-07 11:25:40|29189.59|29189.59|29189.59|29189.59|29189.59|29189.59|29189.59|29189.59|0
1644233150000|2022-02-07 11:25:50|29189.18|29189.18|29189.18|29189.18|29189.18|29189.18|29189.18|29189.18|0
1644233160000|2022-02-07 11:26:00|29185.65|29185.65|29182.11|29182.11|29185.65|29185.65|29178.58|29178.58|0
1644233170000|2022-02-07 11:26:10|29182.71|29182.71|29182.71|29182.71|29182.71|29182.71|29182.71|29182.71|0
1644233180000|2022-02-07 11:26:20|29183.32|29183.32|29183.32|29183.32|29183.32|29183.32|29183.32|29183.32|0
1644233200000|2022-02-07 11:26:40|29182.91|29182.91|29182.91|29182.91|29182.91|29182.91|29182.91|29182.91|0
1644233250000|2022-02-07 11:27:30|29182.5|29182.5|29186.03|29186.03|29186.03|29186.03|29182.5|29182.5|0
1644233290000|2022-02-07 11:28:10|29182.5|29182.5|29182.5|29182.5|29182.5|29182.5|29182.5|29182.5|0
1644233320000|2022-02-07 11:28:40|29181.9|29181.9|29181.9|29181.9|29181.9|29181.9|29181.9|29181.9|0
1644233380000|2022-02-07 11:29:40|29174.83|29174.83|29178.36|29178.36|29178.36|29178.36|29174.83|29174.83|0
1644233400000|2022-02-07 11:30:00|29181.9|29181.9|29181.9|29181.9|29181.9|29181.9|29181.9|29181.9|0
1644233430000|2022-02-07 11:30:30|29178.36|29178.36|29178.36|29178.36|29178.36|29178.36|29178.36|29178.36|0
1644233460000|2022-02-07 11:31:00|29179.18|29179.18|29179.18|29179.18|29179.18|29179.18|29179.18|29179.18|0
1644233490000|2022-02-07 11:31:30|29172.11|29172.11|29168.58|29168.58|29172.11|29172.11|29168.58|29168.58|0
1644233520000|2022-02-07 11:32:00|29172.11|29172.11|29172.11|29172.11|29172.11|29172.11|29172.11|29172.11|0
1644233560000|2022-02-07 11:32:40|29175.64|29175.64|29175.64|29175.64|29175.64|29175.64|29175.64|29175.64|0
1644233580000|2022-02-07 11:33:00|29172.11|29172.11|29172.11|29172.11|29172.11|29172.11|29172.11|29172.11|0
1644233590000|2022-02-07 11:33:10|29172.93|29172.93|29172.11|29172.11|29172.93|29172.93|29172.11|29172.11|0
1644233610000|2022-02-07 11:33:30|29175.64|29175.64|29179.18|29179.18|29179.18|29179.18|29175.64|29175.64|0
1644233700000|2022-02-07 11:35:00|29182.71|29182.71|29179.18|29179.18|29182.71|29182.71|29179.18|29179.18|0
1644233720000|2022-02-07 11:35:20|29186.25|29186.25|29186.25|29186.25|29186.25|29186.25|29186.25|29186.25|0
1644233770000|2022-02-07 11:36:10|29182.71|29182.71|29182.71|29182.71|29182.71|29182.71|29182.71|29182.71|0
1644233790000|2022-02-07 11:36:30|29186.25|29186.25|29186.25|29186.25|29186.25|29186.25|29186.25|29186.25|0
1644233820000|2022-02-07 11:37:00|29186.01|29186.01|29182.23|29182.23|29186.01|29186.01|29178.7|29178.7|0
1644233830000|2022-02-07 11:37:10|29168.09|29168.09|29168.09|29168.09|29168.09|29168.09|29168.09|29168.09|0
1644233870000|2022-02-07 11:37:50|29164.56|29164.56|29164.56|29164.56|29164.56|29164.56|29164.56|29164.56|0
1644233920000|2022-02-07 11:38:40|29161.02|29161.02|29161.02|29161.02|29161.02|29161.02|29161.02|29161.02|0
1644233930000|2022-02-07 11:38:50|29150.42|29150.42|29150.42|29150.42|29150.42|29150.42|29150.42|29150.42|0
1644234000000|2022-02-07 11:40:00|29149.82|29149.82|29139.21|29139.21|29149.82|29149.82|29139.21|29139.21|0
1644234020000|2022-02-07 11:40:20|29128.61|29128.61|29128.61|29128.61|29128.61|29128.61|29128.61|29128.61|0
1644234080000|2022-02-07 11:41:20|29127.4|29127.4|29113.27|29113.27|29127.4|29127.4|29113.27|29113.27|0
1644234100000|2022-02-07 11:41:40|29113.87|29113.87|29124.47|29124.47|29124.47|29124.47|29113.87|29113.87|0
1644234120000|2022-02-07 11:42:00|29131.54|29131.54|29135.08|29135.08|29135.08|29135.08|29131.54|29131.54|0
1644234130000|2022-02-07 11:42:10|29135.49|29135.49|29131.95|29131.95|29135.49|29135.49|29131.95|29131.95|0
1644234150000|2022-02-07 11:42:30|29124.88|29124.88|29124.88|29124.88|29124.88|29124.88|29124.88|29124.88|0
1644234170000|2022-02-07 11:42:50|29121.35|29121.35|29121.35|29121.35|29121.35|29121.35|29121.35|29121.35|0
1644234180000|2022-02-07 11:43:00|29120.94|29120.94|29113.87|29113.87|29120.94|29120.94|29113.87|29113.87|0
1644234190000|2022-02-07 11:43:10|29112.66|29112.66|29112.66|29112.66|29112.66|29112.66|29112.66|29112.66|0
1644234200000|2022-02-07 11:43:20|29109.13|29109.13|29108.89|29108.89|29109.13|29109.13|29108.89|29108.89|0
1644234230000|2022-02-07 11:43:50|29108.29|29108.29|29108.29|29108.29|29108.29|29108.29|29108.29|29108.29|0
1644234310000|2022-02-07 11:45:10|29108.89|29108.89|29112.42|29112.42|29112.42|29112.42|29108.89|29108.89|0
1644234320000|2022-02-07 11:45:20|29115.96|29115.96|29115.96|29115.96|29115.96|29115.96|29115.96|29115.96|0
1644234330000|2022-02-07 11:45:30|29112.42|29112.42|29112.42|29112.42|29112.42|29112.42|29112.42|29112.42|0
1644234380000|2022-02-07 11:46:20|29115.96|29115.96|29115.96|29115.96|29115.96|29115.96|29115.96|29115.96|0
1644234410000|2022-02-07 11:46:50|29116.2|29116.2|29116.2|29116.2|29116.2|29116.2|29116.2|29116.2|0
1644234500000|2022-02-07 11:48:20|29115.6|29115.6|29115.6|29115.6|29115.6|29115.6|29115.6|29115.6|0
1644234530000|2022-02-07 11:48:50|29112.06|29112.06|29112.06|29112.06|29112.06|29112.06|29112.06|29112.06|0
1644234580000|2022-02-07 11:49:40|29108.53|29108.53|29104.99|29104.99|29108.53|29108.53|29101.46|29101.46|0
1644234590000|2022-02-07 11:49:50|29097.92|29097.92|29097.92|29097.92|29097.92|29097.92|29097.92|29097.92|0
1644234660000|2022-02-07 11:51:00|29094.39|29094.39|29094.39|29094.39|29094.39|29094.39|29094.39|29094.39|0
1644234720000|2022-02-07 11:52:00|29090.85|29090.85|29090.85|29090.85|29090.85|29090.85|29090.85|29090.85|0
1644234750000|2022-02-07 11:52:30|29090.25|29090.25|29090.25|29090.25|29090.25|29090.25|29090.25|29090.25|0
1644234800000|2022-02-07 11:53:20|29079.65|29079.65|29086.72|29086.72|29090.25|29090.25|29079.65|29079.65|0
1644234840000|2022-02-07 11:54:00|29083.18|29083.18|29083.18|29083.18|29083.18|29083.18|29083.18|29083.18|0
1644234870000|2022-02-07 11:54:30|29081.98|29081.98|29071.38|29071.38|29081.98|29081.98|29060.77|29060.77|0
1644234880000|2022-02-07 11:54:40|29067.84|29067.84|29067.84|29067.84|29067.84|29067.84|29067.84|29067.84|0
1644234890000|2022-02-07 11:54:50|29067.43|29067.43|29067.43|29067.43|29067.43|29067.43|29067.43|29067.43|0
1644234920000|2022-02-07 11:55:20|29070.97|29070.97|29074.5|29074.5|29074.5|29074.5|29070.97|29070.97|0
1644234960000|2022-02-07 11:56:00|29078.04|29078.04|29074.5|29074.5|29078.04|29078.04|29074.5|29074.5|0
1644234990000|2022-02-07 11:56:30|29078.04|29078.04|29078.04|29078.04|29078.04|29078.04|29078.04|29078.04|0
1644235020000|2022-02-07 11:57:00|29092.18|29092.18|29092.59|29092.59|29092.59|29092.59|29092.18|29092.18|0
1644235100000|2022-02-07 11:58:20|29089.05|29089.05|29089.05|29089.05|29089.05|29089.05|29089.05|29089.05|0
1644235110000|2022-02-07 11:58:30|29081.98|29081.98|29085.52|29085.52|29085.52|29085.52|29081.98|29081.98|0
1644235120000|2022-02-07 11:58:40|29081.98|29081.98|29081.98|29081.98|29081.98|29081.98|29081.98|29081.98|0
1644235150000|2022-02-07 11:59:10|29078.45|29078.45|29081.98|29081.98|29081.98|29081.98|29078.45|29078.45|0
1644235170000|2022-02-07 11:59:30|29078.45|29078.45|29078.45|29078.45|29078.45|29078.45|29078.45|29078.45|0
1644235200000|2022-02-07 12:00:00|29085.52|29085.52|29089.05|29089.05|29089.05|29089.05|29085.52|29085.52|0
1644235220000|2022-02-07 12:00:20|29096.12|29096.12|29096.12|29096.12|29096.12|29096.12|29096.12|29096.12|0
1644235240000|2022-02-07 12:00:40|29103.19|29103.19|29107.93|29107.93|29107.93|29107.93|29103.19|29103.19|0
1644235260000|2022-02-07 12:01:00|29104.39|29104.39|29104.39|29104.39|29104.39|29104.39|29104.39|29104.39|0
1644235300000|2022-02-07 12:01:40|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|0
1644235320000|2022-02-07 12:02:00|29104.39|29104.39|29100.86|29100.86|29104.39|29104.39|29100.86|29100.86|0
1644235330000|2022-02-07 12:02:10|29101.34|29101.34|29101.34|29101.34|29101.34|29101.34|29101.34|29101.34|0
1644235340000|2022-02-07 12:02:20|29100.86|29100.86|29111.22|29111.22|29111.22|29111.22|29100.62|29100.62|0
1644235350000|2022-02-07 12:02:30|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|0
1644235380000|2022-02-07 12:03:00|29107.93|29107.93|29107.69|29107.69|29107.93|29107.93|29107.69|29107.69|0
1644235390000|2022-02-07 12:03:10|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|0
1644235410000|2022-02-07 12:03:30|29104.15|29104.15|29104.15|29104.15|29104.15|29104.15|29104.15|29104.15|0
1644235430000|2022-02-07 12:03:50|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|0
1644235450000|2022-02-07 12:04:10|29104.15|29104.15|29104.15|29104.15|29104.15|29104.15|29104.15|29104.15|0
1644235480000|2022-02-07 12:04:40|29111.22|29111.22|29107.69|29107.69|29111.22|29111.22|29107.69|29107.69|0
1644235490000|2022-02-07 12:04:50|29114.76|29114.76|29111.22|29111.22|29114.76|29114.76|29111.22|29111.22|0
1644235520000|2022-02-07 12:05:20|29111.82|29111.82|29122.43|29122.43|29122.43|29122.43|29111.82|29111.82|0
1644235530000|2022-02-07 12:05:30|29126.37|29126.37|29133.44|29133.44|29133.44|29133.44|29122.84|29122.84|0
1644235540000|2022-02-07 12:05:40|29134.04|29134.04|29134.04|29134.04|29134.04|29134.04|29130.51|29130.51|0
1644235580000|2022-02-07 12:06:20|29116.37|29116.37|29116.37|29116.37|29116.37|29116.37|29116.37|29116.37|0
1644235590000|2022-02-07 12:06:30|29112.83|29112.83|29112.83|29112.83|29112.83|29112.83|29112.83|29112.83|0
1644235600000|2022-02-07 12:06:40|29112.23|29112.23|29112.23|29112.23|29112.23|29112.23|29112.23|29112.23|0
1644235650000|2022-02-07 12:07:30|29115.77|29115.77|29115.77|29115.77|29115.77|29115.77|29115.77|29115.77|0
1644235660000|2022-02-07 12:07:40|29119.3|29119.3|29122.84|29122.84|29122.84|29122.84|29119.3|29119.3|0
1644235670000|2022-02-07 12:07:50|29119.3|29119.3|29119.3|29119.3|29119.3|29119.3|29119.3|29119.3|0
1644235710000|2022-02-07 12:08:30|29122.84|29122.84|29122.84|29122.84|29122.84|29122.84|29122.84|29122.84|0
1644235720000|2022-02-07 12:08:40|29119.3|29119.3|29122.84|29122.84|29122.84|29122.84|29119.3|29119.3|0
1644235740000|2022-02-07 12:09:00|29119.3|29119.3|29122.84|29122.84|29122.84|29122.84|29119.3|29119.3|0
1644235800000|2022-02-07 12:10:00|29122.24|29122.24|29122.24|29122.24|29122.24|29122.24|29122.24|29122.24|0
1644235840000|2022-02-07 12:10:40|29125.77|29125.77|29126.37|29126.37|29126.37|29126.37|29125.77|29125.77|0
1644235880000|2022-02-07 12:11:20|29133.44|29133.44|29133.44|29133.44|29133.44|29133.44|29133.44|29133.44|0
1644235890000|2022-02-07 12:11:30|29129.91|29129.91|29129.91|29129.91|29129.91|29129.91|29129.91|29129.91|0
1644235920000|2022-02-07 12:12:00|29133.44|29133.44|29134.04|29134.04|29134.04|29134.04|29133.44|29133.44|0
1644235980000|2022-02-07 12:13:00|29133.44|29133.44|29133.44|29133.44|29133.44|29133.44|29133.44|29133.44|0
1644236020000|2022-02-07 12:13:40|29136.98|29136.98|29136.98|29136.98|29136.98|29136.98|29136.98|29136.98|0
1644236030000|2022-02-07 12:13:50|29140.51|29140.51|29141.24|29141.24|29141.24|29141.24|29140.51|29140.51|0
1644236040000|2022-02-07 12:14:00|29130.63|29130.63|29130.63|29130.63|29130.63|29130.63|29130.63|29130.63|0
1644236180000|2022-02-07 12:16:20|29127.1|29127.1|29127.1|29127.1|29127.1|29127.1|29127.1|29127.1|0
1644236190000|2022-02-07 12:16:30|29134.17|29134.17|29134.17|29134.17|29134.17|29134.17|29134.17|29134.17|0
1644236250000|2022-02-07 12:17:30|29141.24|29141.24|29141.24|29141.24|29141.24|29141.24|29141.24|29141.24|0
1644236260000|2022-02-07 12:17:40|29137.7|29137.7|29141.24|29141.24|29141.24|29141.24|29137.7|29137.7|0
1644236310000|2022-02-07 12:18:30|29140.75|29140.75|29140.75|29140.75|29140.75|29140.75|29140.75|29140.75|0
1644236330000|2022-02-07 12:18:50|29144.29|29144.29|29140.75|29140.75|29144.29|29144.29|29140.75|29140.75|0
1644236340000|2022-02-07 12:19:00|29137.22|29137.22|29137.22|29137.22|29137.22|29137.22|29137.22|29137.22|0
1644236350000|2022-02-07 12:19:10|29136.02|29136.02|29136.02|29136.02|29136.02|29136.02|29136.02|29136.02|0
1644236370000|2022-02-07 12:19:30|29132.48|29132.48|29132.48|29132.48|29132.48|29132.48|29132.48|29132.48|0
1644236400000|2022-02-07 12:20:00|29131.88|29131.88|29135.42|29135.42|29135.42|29135.42|29131.88|29131.88|0
1644236420000|2022-02-07 12:20:20|29138.95|29138.95|29138.95|29138.95|29138.95|29138.95|29138.95|29138.95|0
1644236500000|2022-02-07 12:21:40|29135.42|29135.42|29138.47|29138.47|29138.95|29138.95|29135.42|29135.42|0
1644236520000|2022-02-07 12:22:00|29131.4|29131.4|29127.86|29127.86|29131.4|29131.4|29127.86|29127.86|0
1644236530000|2022-02-07 12:22:10|29120.79|29120.79|29123.56|29123.56|29124.33|29124.33|29120.79|29120.79|0
1644236570000|2022-02-07 12:22:50|29127.09|29127.09|29127.09|29127.09|29127.09|29127.09|29127.09|29127.09|0
1644236610000|2022-02-07 12:23:30|29123.56|29123.56|29123.56|29123.56|29123.56|29123.56|29123.56|29123.56|0
1644236650000|2022-02-07 12:24:10|29120.02|29120.02|29120.02|29120.02|29120.02|29120.02|29120.02|29120.02|0
1644236700000|2022-02-07 12:25:00|29112.95|29112.95|29116.49|29116.49|29116.49|29116.49|29112.95|29112.95|0
1644236720000|2022-02-07 12:25:20|29120.02|29120.02|29120.02|29120.02|29120.02|29120.02|29120.02|29120.02|0
1644236730000|2022-02-07 12:25:30|29116.49|29116.49|29116.49|29116.49|29116.49|29116.49|29116.49|29116.49|0
1644236760000|2022-02-07 12:26:00|29115.29|29115.29|29111.75|29111.75|29115.29|29115.29|29111.75|29111.75|0
1644236770000|2022-02-07 12:26:10|29115.29|29115.29|29115.29|29115.29|29115.29|29115.29|29115.29|29115.29|0
1644236830000|2022-02-07 12:27:10|29118.82|29118.82|29119.42|29119.42|29119.42|29119.42|29118.82|29118.82|0
1644236840000|2022-02-07 12:27:20|29119.18|29119.18|29119.18|29119.18|29119.18|29119.18|29119.18|29119.18|0
1644236860000|2022-02-07 12:27:40|29112.11|29112.11|29112.11|29112.11|29112.11|29112.11|29112.11|29112.11|0
1644236870000|2022-02-07 12:27:50|29105.04|29105.04|29105.04|29105.04|29105.04|29105.04|29105.04|29105.04|0
1644236880000|2022-02-07 12:28:00|29104.63|29104.63|29103.43|29103.43|29104.63|29104.63|29103.43|29103.43|0
1644236900000|2022-02-07 12:28:20|29089.29|29089.29|29089.29|29089.29|29089.29|29089.29|29089.29|29089.29|0
1644236950000|2022-02-07 12:29:10|29089.53|29089.53|29090.13|29090.13|29090.13|29090.13|29089.53|29089.53|0
1644237020000|2022-02-07 12:30:20|29097.2|29097.2|29097.2|29097.2|29100.74|29100.74|29097.2|29097.2|0
1644237060000|2022-02-07 12:31:00|29100.74|29100.74|29101.34|29101.34|29101.34|29101.34|29100.74|29100.74|0
1644237070000|2022-02-07 12:31:10|29094.27|29094.27|29094.27|29094.27|29094.27|29094.27|29094.27|29094.27|0
1644237080000|2022-02-07 12:31:20|29090.73|29090.73|29090.73|29090.73|29094.27|29094.27|29090.73|29090.73|0
1644237090000|2022-02-07 12:31:30|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|29091.14|0
1644237190000|2022-02-07 12:33:10|29084.07|29084.07|29084.07|29084.07|29084.07|29084.07|29084.07|29084.07|0
1644237210000|2022-02-07 12:33:30|29083.59|29083.59|29083.59|29083.59|29083.59|29083.59|29083.59|29083.59|0
1644237240000|2022-02-07 12:34:00|29087.12|29087.12|29087.12|29087.12|29087.12|29087.12|29087.12|29087.12|0
1644237250000|2022-02-07 12:34:10|29076.52|29076.52|29080.05|29080.05|29080.05|29080.05|29076.52|29076.52|0
1644237260000|2022-02-07 12:34:20|29076.52|29076.52|29076.52|29076.52|29076.52|29076.52|29076.52|29076.52|0
1644237290000|2022-02-07 12:34:50|29087.12|29087.12|29087.12|29087.12|29087.12|29087.12|29087.12|29087.12|0
1644237330000|2022-02-07 12:35:30|29087.37|29087.37|29087.12|29087.12|29087.37|29087.37|29087.12|29087.12|0
1644237340000|2022-02-07 12:35:40|29090.66|29090.66|29090.66|29090.66|29090.66|29090.66|29090.66|29090.66|0
1644237360000|2022-02-07 12:36:00|29089.46|29089.46|29089.46|29089.46|29089.46|29089.46|29089.46|29089.46|0
1644237400000|2022-02-07 12:36:40|29078.85|29078.85|29085.92|29085.92|29085.92|29085.92|29078.85|29078.85|0
1644237420000|2022-02-07 12:37:00|29082.39|29082.39|29068.25|29068.25|29082.39|29082.39|29068.25|29068.25|0
1644237430000|2022-02-07 12:37:10|29075.32|29075.32|29075.32|29075.32|29075.32|29075.32|29075.32|29075.32|0
1644237450000|2022-02-07 12:37:30|29078.85|29078.85|29078.85|29078.85|29078.85|29078.85|29078.85|29078.85|0
1644237480000|2022-02-07 12:38:00|29075.32|29075.32|29075.32|29075.32|29075.32|29075.32|29075.32|29075.32|0
1644237500000|2022-02-07 12:38:20|29072.91|29072.91|29074.72|29074.72|29074.72|29074.72|29072.91|29072.91|0
1644237520000|2022-02-07 12:38:40|29071.18|29071.18|29071.18|29071.18|29071.18|29071.18|29071.18|29071.18|0
1644237530000|2022-02-07 12:38:50|29074.72|29074.72|29078.25|29078.25|29078.25|29078.25|29074.72|29074.72|0
1644237680000|2022-02-07 12:41:20|29078.49|29078.49|29078.49|29078.49|29078.49|29078.49|29078.49|29078.49|0
1644237710000|2022-02-07 12:41:50|29082.03|29082.03|29082.03|29082.03|29082.03|29082.03|29082.03|29082.03|0
1644237740000|2022-02-07 12:42:20|29081.79|29081.79|29081.79|29081.79|29081.79|29081.79|29081.79|29081.79|0
1644237770000|2022-02-07 12:42:50|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|0
1644237780000|2022-02-07 12:43:00|29081.79|29081.79|29081.79|29081.79|29081.79|29081.79|29081.79|29081.79|0
1644237790000|2022-02-07 12:43:10|29085.32|29085.32|29081.79|29081.79|29085.32|29085.32|29081.79|29081.79|0
1644237830000|2022-02-07 12:43:50|29074.72|29074.72|29085.32|29085.32|29085.32|29085.32|29074.72|29074.72|0
1644237890000|2022-02-07 12:44:50|29092.39|29092.39|29092.39|29092.39|29092.39|29092.39|29092.39|29092.39|0
1644237900000|2022-02-07 12:45:00|29088.86|29088.86|29088.86|29088.86|29088.86|29088.86|29088.86|29088.86|0
1644237920000|2022-02-07 12:45:20|29081.79|29081.79|29085.32|29085.32|29085.32|29085.32|29081.79|29081.79|0
1644237940000|2022-02-07 12:45:40|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|0
1644238000000|2022-02-07 12:46:40|29074.72|29074.72|29074.72|29074.72|29074.72|29074.72|29074.72|29074.72|0
1644238010000|2022-02-07 12:46:50|29081.79|29081.79|29085.32|29085.32|29085.32|29085.32|29081.79|29081.79|0
1644238060000|2022-02-07 12:47:40|29092.39|29092.39|29092.39|29092.39|29092.39|29092.39|29092.39|29092.39|0
1644238070000|2022-02-07 12:47:50|29091.09|29091.09|29091.09|29091.09|29091.09|29091.09|29091.09|29091.09|0
1644238090000|2022-02-07 12:48:10|29091.5|29091.5|29091.5|29091.5|29091.5|29091.5|29091.5|29091.5|0
1644238110000|2022-02-07 12:48:30|29091.09|29091.09|29094.21|29094.21|29094.21|29094.21|29090.68|29090.68|0
1644238120000|2022-02-07 12:48:40|29090.68|29090.68|29090.68|29090.68|29090.68|29090.68|29090.68|29090.68|0
1644238130000|2022-02-07 12:48:50|29087.14|29087.14|29101.28|29101.28|29101.28|29101.28|29083.61|29083.61|0
1644238160000|2022-02-07 12:49:20|29104.82|29104.82|29104.82|29104.82|29104.82|29104.82|29104.82|29104.82|0
1644238190000|2022-02-07 12:49:50|29111.89|29111.89|29111.89|29111.89|29111.89|29111.89|29111.89|29111.89|0
1644238210000|2022-02-07 12:50:10|29111.48|29111.48|29107.94|29107.94|29111.48|29111.48|29107.94|29107.94|0
1644238220000|2022-02-07 12:50:20|29115.01|29115.01|29115.01|29115.01|29115.01|29115.01|29115.01|29115.01|0
1644238250000|2022-02-07 12:50:50|29111.48|29111.48|29111.48|29111.48|29111.48|29111.48|29107.94|29107.94|0
1644238270000|2022-02-07 12:51:10|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|0
1644238280000|2022-02-07 12:51:20|29111.48|29111.48|29111.48|29111.48|29115.01|29115.01|29111.48|29111.48|0
1644238330000|2022-02-07 12:52:10|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|0
1644238340000|2022-02-07 12:52:20|29111.48|29111.48|29111.48|29111.48|29111.48|29111.48|29111.48|29111.48|0
1644238410000|2022-02-07 12:53:30|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|0
1644238420000|2022-02-07 12:53:40|29111.48|29111.48|29111.48|29111.48|29111.48|29111.48|29111.48|29111.48|0
1644238440000|2022-02-07 12:54:00|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|29107.94|0
1644238480000|2022-02-07 12:54:40|29104.41|29104.41|29104.41|29104.41|29104.41|29104.41|29104.41|29104.41|0
1644238490000|2022-02-07 12:54:50|29103.81|29103.81|29103.21|29103.21|29103.81|29103.81|29103.21|29103.21|0
1644238500000|2022-02-07 12:55:00|29099.67|29099.67|29096.14|29096.14|29099.67|29099.67|29096.14|29096.14|0
1644238580000|2022-02-07 12:56:20|29096.55|29096.55|29100.08|29100.08|29100.08|29100.08|29096.55|29096.55|0
1644238590000|2022-02-07 12:56:30|29103.62|29103.62|29103.62|29103.62|29103.62|29103.62|29103.62|29103.62|0
1644238610000|2022-02-07 12:56:50|29103.21|29103.21|29103.21|29103.21|29103.21|29103.21|29103.21|29103.21|0
1644238630000|2022-02-07 12:57:10|29106.74|29106.74|29106.74|29106.74|29106.74|29106.74|29106.74|29106.74|0
1644238650000|2022-02-07 12:57:30|29103.21|29103.21|29103.21|29103.21|29103.21|29103.21|29103.21|29103.21|0
1644238660000|2022-02-07 12:57:40|29099.67|29099.67|29106.74|29106.74|29106.74|29106.74|29099.67|29099.67|0
1644238670000|2022-02-07 12:57:50|29103.21|29103.21|29103.21|29103.21|29103.21|29103.21|29103.21|29103.21|0
1644238700000|2022-02-07 12:58:20|29099.67|29099.67|29099.67|29099.67|29099.67|29099.67|29099.67|29099.67|0
1644238800000|2022-02-07 13:00:00|29096.14|29096.14|29085.53|29085.53|29096.14|29096.14|29085.53|29085.53|0
1644238850000|2022-02-07 13:00:50|29092.6|29092.6|29096.14|29096.14|29096.14|29096.14|29092.6|29092.6|0
1644238870000|2022-02-07 13:01:10|29092.6|29092.6|29096.14|29096.14|29096.14|29096.14|29092.6|29092.6|0
1644238880000|2022-02-07 13:01:20|29099.67|29099.67|29103.21|29103.21|29103.21|29103.21|29099.67|29099.67|0
1644238920000|2022-02-07 13:02:00|29102|29102|29102|29102|29102|29102|29102|29102|0
1644239010000|2022-02-07 13:03:30|29098.47|29098.47|29098.47|29098.47|29098.47|29098.47|29098.47|29098.47|0
1644239040000|2022-02-07 13:04:00|29102|29102|29102|29102|29102|29102|29102|29102|0
1644239070000|2022-02-07 13:04:30|29109.07|29109.07|29109.07|29109.07|29109.07|29109.07|29109.07|29109.07|0
1644239080000|2022-02-07 13:04:40|29112.61|29112.61|29112.61|29112.61|29112.61|29112.61|29112.61|29112.61|0
1644239090000|2022-02-07 13:04:50|29116.14|29116.14|29112.61|29112.61|29116.14|29116.14|29112.61|29112.61|0
1644239100000|2022-02-07 13:05:00|29109.07|29109.07|29104.94|29104.94|29109.07|29109.07|29104.94|29104.94|0
1644239110000|2022-02-07 13:05:10|29105.54|29105.54|29113.21|29113.21|29113.21|29113.21|29105.54|29105.54|0
1644239140000|2022-02-07 13:05:40|29109.67|29109.67|29109.67|29109.67|29109.67|29109.67|29106.14|29106.14|0
1644239150000|2022-02-07 13:05:50|29113.21|29113.21|29113.21|29113.21|29113.21|29113.21|29113.21|29113.21|0
1644239160000|2022-02-07 13:06:00|29116.74|29116.74|29116.74|29116.74|29116.74|29116.74|29116.74|29116.74|0
1644239180000|2022-02-07 13:06:20|29120.28|29120.28|29106.14|29106.14|29120.28|29120.28|29106.14|29106.14|0
1644239190000|2022-02-07 13:06:30|29113.21|29113.21|29116.74|29116.74|29120.28|29120.28|29113.21|29113.21|0
1644239200000|2022-02-07 13:06:40|29120.28|29120.28|29123.81|29123.81|29123.81|29123.81|29120.28|29120.28|0
1644239240000|2022-02-07 13:07:20|29127.35|29127.35|29127.35|29127.35|29127.35|29127.35|29127.35|29127.35|0
1644239250000|2022-02-07 13:07:30|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|0
1644239280000|2022-02-07 13:08:00|29124.41|29124.41|29135.99|29135.99|29135.99|29135.99|29124.41|29124.41|0
1644239290000|2022-02-07 13:08:10|29140.12|29140.12|29150.13|29150.13|29151.33|29151.33|29140.12|29140.12|0
1644239300000|2022-02-07 13:08:20|29146.59|29146.59|29143.47|29143.47|29147.41|29147.41|29143.47|29143.47|0
1644239330000|2022-02-07 13:08:50|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|0
1644239350000|2022-02-07 13:09:10|29136.4|29136.4|29136.4|29136.4|29136.4|29136.4|29136.4|29136.4|0
1644239360000|2022-02-07 13:09:20|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|0
1644239390000|2022-02-07 13:09:50|29132.86|29132.86|29136.4|29136.4|29136.4|29136.4|29132.86|29132.86|0
1644239410000|2022-02-07 13:10:10|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|0
1644239430000|2022-02-07 13:10:30|29143.47|29143.47|29143.47|29143.47|29143.47|29143.47|29143.47|29143.47|0
1644239500000|2022-02-07 13:11:40|29139.93|29139.93|29143.47|29143.47|29143.47|29143.47|29139.93|29139.93|0
1644239520000|2022-02-07 13:12:00|29139.93|29139.93|29139.93|29139.93|29143.47|29143.47|29139.93|29139.93|0
1644239540000|2022-02-07 13:12:20|29143.47|29143.47|29147|29147|29147|29147|29143.47|29143.47|0
1644239560000|2022-02-07 13:12:40|29150.54|29150.54|29154.07|29154.07|29154.07|29154.07|29150.54|29150.54|0
1644239580000|2022-02-07 13:13:00|29150.54|29150.54|29150.54|29150.54|29150.54|29150.54|29150.54|29150.54|0
1644239630000|2022-02-07 13:13:50|29147|29147|29150.54|29150.54|29150.54|29150.54|29147|29147|0
1644239650000|2022-02-07 13:14:10|29147|29147|29143.47|29143.47|29147|29147|29143.47|29143.47|0
1644239660000|2022-02-07 13:14:20|29150.54|29150.54|29150.54|29150.54|29150.54|29150.54|29150.54|29150.54|0
1644239680000|2022-02-07 13:14:40|29147|29147|29147|29147|29147|29147|29147|29147|0
1644239690000|2022-02-07 13:14:50|29143.47|29143.47|29143.47|29143.47|29143.47|29143.47|29143.47|29143.47|0
1644239720000|2022-02-07 13:15:20|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|0
1644239730000|2022-02-07 13:15:30|29136.4|29136.4|29136.4|29136.4|29136.4|29136.4|29136.4|29136.4|0
1644239770000|2022-02-07 13:16:10|29132.86|29132.86|29132.86|29132.86|29132.86|29132.86|29132.86|29132.86|0
1644239780000|2022-02-07 13:16:20|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|0
1644239820000|2022-02-07 13:17:00|29143.47|29143.47|29143.47|29143.47|29143.47|29143.47|29143.47|29143.47|0
1644239850000|2022-02-07 13:17:30|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|29139.93|0
1644239910000|2022-02-07 13:18:30|29136.4|29136.4|29139.93|29139.93|29139.93|29139.93|29136.4|29136.4|0
1644239930000|2022-02-07 13:18:50|29136.4|29136.4|29139.93|29139.93|29139.93|29139.93|29136.4|29136.4|0
1644239940000|2022-02-07 13:19:00|29136.4|29136.4|29125.79|29125.79|29136.4|29136.4|29125.79|29125.79|0
1644239990000|2022-02-07 13:19:50|29122.26|29122.26|29118.72|29118.72|29122.26|29122.26|29118.72|29118.72|0
1644240040000|2022-02-07 13:20:40|29122.26|29122.26|29119.32|29119.32|29122.26|29122.26|29118.72|29118.72|0
1644240050000|2022-02-07 13:20:50|29126.39|29126.39|29126.39|29126.39|29126.39|29126.39|29126.39|29126.39|0
1644240060000|2022-02-07 13:21:00|29122.86|29122.86|29126.39|29126.39|29126.39|29126.39|29122.86|29122.86|0
1644240100000|2022-02-07 13:21:40|29122.86|29122.86|29122.86|29122.86|29122.86|29122.86|29122.86|29122.86|0
1644240110000|2022-02-07 13:21:50|29123.1|29123.1|29123.46|29123.46|29123.46|29123.46|29122.86|29122.86|0
1644240170000|2022-02-07 13:22:50|29126.99|29126.99|29126.99|29126.99|29126.99|29126.99|29126.99|29126.99|0
1644240180000|2022-02-07 13:23:00|29134.06|29134.06|29134.06|29134.06|29134.06|29134.06|29134.06|29134.06|0
1644240200000|2022-02-07 13:23:20|29130.53|29130.53|29130.53|29130.53|29130.53|29130.53|29130.53|29130.53|0
1644240220000|2022-02-07 13:23:40|29123.46|29123.46|29126.99|29126.99|29126.99|29126.99|29123.46|29123.46|0
1644240230000|2022-02-07 13:23:50|29123.46|29123.46|29123.46|29123.46|29123.46|29123.46|29123.46|29123.46|0
1644240240000|2022-02-07 13:24:00|29119.92|29119.92|29119.32|29119.32|29119.92|29119.92|29119.32|29119.32|0
1644240250000|2022-02-07 13:24:10|29119.08|29119.08|29119.08|29119.08|29119.08|29119.08|29119.08|29119.08|0
1644240260000|2022-02-07 13:24:20|29115.55|29115.55|29108.48|29108.48|29115.55|29115.55|29108.48|29108.48|0
1644240310000|2022-02-07 13:25:10|29115.55|29115.55|29112.01|29112.01|29115.55|29115.55|29112.01|29112.01|0
1644240370000|2022-02-07 13:26:10|29111.6|29111.6|29111.6|29111.6|29111.6|29111.6|29111.6|29111.6|0
1644240380000|2022-02-07 13:26:20|29111.19|29111.19|29115.14|29115.14|29115.14|29115.14|29111.19|29111.19|0
1644240390000|2022-02-07 13:26:30|29115.74|29115.74|29115.74|29115.74|29115.74|29115.74|29115.74|29115.74|0
1644240400000|2022-02-07 13:26:40|29112.2|29112.2|29112.2|29112.2|29112.2|29112.2|29112.2|29112.2|0
1644240480000|2022-02-07 13:28:00|29108.67|29108.67|29108.67|29108.67|29108.67|29108.67|29108.67|29108.67|0
1644240510000|2022-02-07 13:28:30|29105.13|29105.13|29105.13|29105.13|29105.13|29105.13|29105.13|29105.13|0
1644240570000|2022-02-07 13:29:30|29108.67|29108.67|29112.2|29112.2|29112.2|29112.2|29108.67|29108.67|0
1644240580000|2022-02-07 13:29:40|29108.67|29108.67|29108.67|29108.67|29108.67|29108.67|29108.67|29108.67|0
1644240590000|2022-02-07 13:29:50|29105.13|29105.13|29105.13|29105.13|29105.13|29105.13|29105.13|29105.13|0
1644240610000|2022-02-07 13:30:10|29108.67|29108.67|29108.67|29108.67|29108.67|29108.67|29108.67|29108.67|0
1644240660000|2022-02-07 13:31:00|29112.2|29112.2|29120.47|29120.47|29120.47|29120.47|29112.2|29112.2|0
1644240690000|2022-02-07 13:31:30|29127.54|29127.54|29127.54|29127.54|29127.54|29127.54|29124.01|29124.01|0
1644240730000|2022-02-07 13:32:10|29120.47|29120.47|29130.48|29130.48|29131.08|29131.08|29120.47|29120.47|0
1644240800000|2022-02-07 13:33:20|29137.55|29137.55|29148.75|29148.75|29148.75|29148.75|29137.55|29137.55|0
1644240850000|2022-02-07 13:34:10|29145.22|29145.22|29145.22|29145.22|29145.22|29145.22|29145.22|29145.22|0
1644240870000|2022-02-07 13:34:30|29145.82|29145.82|29145.82|29145.82|29145.82|29145.82|29145.82|29145.82|0
1644240900000|2022-02-07 13:35:00|29142.28|29142.28|29145.82|29145.82|29145.82|29145.82|29142.28|29142.28|0
1644240910000|2022-02-07 13:35:10|29145.22|29145.22|29145.22|29145.22|29145.22|29145.22|29145.22|29145.22|0
1644240920000|2022-02-07 13:35:20|29148.75|29148.75|29148.75|29148.75|29148.75|29148.75|29148.75|29148.75|0
1644240950000|2022-02-07 13:35:50|29149.35|29149.35|29149.35|29149.35|29149.35|29149.35|29149.35|29149.35|0
1644240980000|2022-02-07 13:36:20|29152.89|29152.89|29152.89|29152.89|29152.89|29152.89|29152.89|29152.89|0
1644240990000|2022-02-07 13:36:30|29145.82|29145.82|29152.29|29152.29|29152.89|29152.89|29145.82|29145.82|0
1644241000000|2022-02-07 13:36:40|29148.75|29148.75|29148.75|29148.75|29148.75|29148.75|29148.75|29148.75|0
1644241080000|2022-02-07 13:38:00|29145.22|29145.22|29144.02|29144.02|29147.55|29147.55|29144.02|29144.02|0
1644241090000|2022-02-07 13:38:10|29147.55|29147.55|29147.55|29147.55|29147.55|29147.55|29147.55|29147.55|0
1644241100000|2022-02-07 13:38:20|29151.09|29151.09|29154.62|29154.62|29154.62|29154.62|29151.09|29151.09|0
1644241110000|2022-02-07 13:38:30|29158.16|29158.16|29158.16|29158.16|29158.16|29158.16|29158.16|29158.16|0
1644241180000|2022-02-07 13:39:40|29161.69|29161.69|29161.69|29161.69|29161.69|29161.69|29161.69|29161.69|0
1644241200000|2022-02-07 13:40:00|29158.16|29158.16|29161.69|29161.69|29161.69|29161.69|29158.16|29158.16|0
1644241220000|2022-02-07 13:40:20|29165.23|29165.23|29172.3|29172.3|29172.3|29172.3|29165.23|29165.23|0
1644241230000|2022-02-07 13:40:30|29168.76|29168.76|29168.76|29168.76|29168.76|29168.76|29168.76|29168.76|0
1644241260000|2022-02-07 13:41:00|29172.3|29172.3|29172.3|29172.3|29172.3|29172.3|29172.3|29172.3|0
1644241270000|2022-02-07 13:41:10|29172.05|29172.05|29172.05|29172.05|29172.05|29172.05|29172.05|29172.05|0
1644241290000|2022-02-07 13:41:30|29179.12|29179.12|29187.04|29187.04|29187.04|29187.04|29179.12|29179.12|0
1644241300000|2022-02-07 13:41:40|29183.5|29183.5|29187.04|29187.04|29187.04|29187.04|29183.5|29183.5|0
1644241310000|2022-02-07 13:41:50|29179.97|29179.97|29183.5|29183.5|29183.5|29183.5|29179.97|29179.97|0
1644241370000|2022-02-07 13:42:50|29179.97|29179.97|29183.5|29183.5|29183.5|29183.5|29179.97|29179.97|0
1644241380000|2022-02-07 13:43:00|29176.43|29176.43|29187.04|29187.04|29187.04|29187.04|29176.43|29176.43|0
1644241430000|2022-02-07 13:43:50|29183.5|29183.5|29179.97|29179.97|29183.5|29183.5|29179.97|29179.97|0
1644241450000|2022-02-07 13:44:10|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|29180.21|0
1644241490000|2022-02-07 13:44:50|29183.74|29183.74|29183.74|29183.74|29183.74|29183.74|29183.74|29183.74|0
1644241530000|2022-02-07 13:45:30|29187.28|29187.28|29173.14|29173.14|29187.28|29187.28|29173.14|29173.14|0
1644241560000|2022-02-07 13:46:00|29176.67|29176.67|29176.67|29176.67|29176.67|29176.67|29176.67|29176.67|0
1644241590000|2022-02-07 13:46:30|29173.14|29173.14|29173.14|29173.14|29173.14|29173.14|29173.14|29173.14|0
1644241620000|2022-02-07 13:47:00|29172.9|29172.9|29169.36|29169.36|29172.9|29172.9|29169.36|29169.36|0
1644241630000|2022-02-07 13:47:10|29172.9|29172.9|29172.9|29172.9|29172.9|29172.9|29172.9|29172.9|0
1644241640000|2022-02-07 13:47:20|29172.08|29172.08|29172.08|29172.08|29172.08|29172.08|29172.08|29172.08|0
1644241650000|2022-02-07 13:47:30|29171.67|29171.67|29171.67|29171.67|29171.67|29171.67|29171.67|29171.67|0
1644241660000|2022-02-07 13:47:40|29175.2|29175.2|29175.2|29175.2|29178.74|29178.74|29171.67|29171.67|0
1644241670000|2022-02-07 13:47:50|29178.74|29178.74|29175.2|29175.2|29182.27|29182.27|29175.2|29175.2|0
1644241690000|2022-02-07 13:48:10|29171.67|29171.67|29178.74|29178.74|29178.74|29178.74|29171.67|29171.67|0
1644241700000|2022-02-07 13:48:20|29177.54|29177.54|29176.72|29176.72|29177.95|29177.95|29176.72|29176.72|0
1644241710000|2022-02-07 13:48:30|29180.25|29180.25|29184.2|29184.2|29184.61|29184.61|29180.25|29180.25|0
1644241730000|2022-02-07 13:48:50|29187.73|29187.73|29187.73|29187.73|29187.73|29187.73|29187.73|29187.73|0
1644241770000|2022-02-07 13:49:30|29194.8|29194.8|29191.27|29191.27|29194.8|29194.8|29191.27|29191.27|0
1644241780000|2022-02-07 13:49:40|29187.73|29187.73|29191.27|29191.27|29191.27|29191.27|29187.73|29187.73|0
1644241790000|2022-02-07 13:49:50|29184.2|29184.2|29184.2|29184.2|29184.2|29184.2|29184.2|29184.2|0
1644241800000|2022-02-07 13:50:00|29183.38|29183.38|29182.97|29182.97|29183.38|29183.38|29182.97|29182.97|0
1644241820000|2022-02-07 13:50:20|29182.56|29182.56|29182.15|29182.15|29182.56|29182.56|29182.15|29182.15|0
1644241830000|2022-02-07 13:50:30|29181.74|29181.74|29181.74|29181.74|29185.27|29185.27|29181.74|29181.74|0
1644241840000|2022-02-07 13:50:40|29182.15|29182.15|29181.74|29181.74|29182.15|29182.15|29181.74|29181.74|0
1644241860000|2022-02-07 13:51:00|29178.2|29178.2|29178.2|29178.2|29178.2|29178.2|29178.2|29178.2|0
1644241880000|2022-02-07 13:51:20|29174.67|29174.67|29174.67|29174.67|29174.67|29174.67|29174.67|29174.67|0
1644241890000|2022-02-07 13:51:30|29178.2|29178.2|29177|29177|29178.2|29178.2|29176.4|29176.4|0
1644241900000|2022-02-07 13:51:40|29173.47|29173.47|29172.26|29172.26|29173.47|29173.47|29172.26|29172.26|0
1644241930000|2022-02-07 13:52:10|29172.67|29172.67|29176.21|29176.21|29179.74|29179.74|29172.67|29172.67|0
1644241940000|2022-02-07 13:52:20|29179.74|29179.74|29172.67|29172.67|29179.74|29179.74|29172.67|29172.67|0
1644241970000|2022-02-07 13:52:50|29173.08|29173.08|29176.62|29176.62|29176.62|29176.62|29173.08|29173.08|0
1644241980000|2022-02-07 13:53:00|29176.86|29176.86|29176.86|29176.86|29176.86|29176.86|29176.86|29176.86|0
1644241990000|2022-02-07 13:53:10|29169.79|29169.79|29169.79|29169.79|29169.79|29169.79|29169.79|29169.79|0
1644242000000|2022-02-07 13:53:20|29170.39|29170.39|29170.39|29170.39|29177.46|29177.46|29170.39|29170.39|0
1644242120000|2022-02-07 13:55:20|29181|29181|29181|29181|29181|29181|29181|29181|0
1644242140000|2022-02-07 13:55:40|29177.46|29177.46|29173.93|29173.93|29177.46|29177.46|29173.93|29173.93|0
1644242170000|2022-02-07 13:56:10|29177.46|29177.46|29177.46|29177.46|29177.46|29177.46|29177.46|29177.46|0
1644242180000|2022-02-07 13:56:20|29173.93|29173.93|29173.93|29173.93|29173.93|29173.93|29173.93|29173.93|0
1644242220000|2022-02-07 13:57:00|29181|29181|29184.53|29184.53|29184.53|29184.53|29181|29181|0
1644242230000|2022-02-07 13:57:10|29188.07|29188.07|29188.07|29188.07|29191.6|29191.6|29188.07|29188.07|0
1644242250000|2022-02-07 13:57:30|29191.6|29191.6|29191.6|29191.6|29191.6|29191.6|29191.6|29191.6|0
1644242260000|2022-02-07 13:57:40|29188.07|29188.07|29188.07|29188.07|29191.6|29191.6|29188.07|29188.07|0
1644242280000|2022-02-07 13:58:00|29195.14|29195.14|29198.67|29198.67|29198.67|29198.67|29195.14|29195.14|0
1644242290000|2022-02-07 13:58:10|29195.14|29195.14|29195.14|29195.14|29195.14|29195.14|29195.14|29195.14|0
1644242340000|2022-02-07 13:59:00|29202.21|29202.21|29205.74|29205.74|29205.74|29205.74|29202.21|29202.21|0
1644242360000|2022-02-07 13:59:20|29206.34|29206.34|29206.34|29206.34|29206.34|29206.34|29206.34|29206.34|0
1644242370000|2022-02-07 13:59:30|29216.95|29216.95|29216.95|29216.95|29216.95|29216.95|29216.95|29216.95|0
1644242380000|2022-02-07 13:59:40|29220.48|29220.48|29220.48|29220.48|29220.48|29220.48|29220.48|29220.48|0
1644242400000|2022-02-07 14:00:00|29227.55|29227.55|29227.55|29227.55|29231.09|29231.09|29224.02|29224.02|0
1644242410000|2022-02-07 14:00:10|29224.02|29224.02|29231.09|29231.09|29231.09|29231.09|29224.02|29224.02|0
1644242420000|2022-02-07 14:00:20|29231.5|29231.5|29235.44|29235.44|29235.44|29235.44|29231.5|29231.5|0
1644242430000|2022-02-07 14:00:30|29234.24|29234.24|29234.24|29234.24|29234.24|29234.24|29234.24|29234.24|0
1644242440000|2022-02-07 14:00:40|29227.17|29227.17|29227.17|29227.17|29227.17|29227.17|29227.17|29227.17|0
1644242480000|2022-02-07 14:01:20|29226.76|29226.76|29226.76|29226.76|29226.76|29226.76|29226.76|29226.76|0
1644242490000|2022-02-07 14:01:30|29233.83|29233.83|29244.43|29244.43|29247.97|29247.97|29233.83|29233.83|0
1644242510000|2022-02-07 14:01:50|29244.02|29244.02|29244.43|29244.43|29244.43|29244.43|29240.9|29240.9|0
1644242520000|2022-02-07 14:02:00|29244.84|29244.84|29244.84|29244.84|29244.84|29244.84|29244.84|29244.84|0
1644242530000|2022-02-07 14:02:10|29248.38|29248.38|29248.38|29248.38|29248.38|29248.38|29248.38|29248.38|0
1644242550000|2022-02-07 14:02:30|29244.84|29244.84|29251.91|29251.91|29251.91|29251.91|29244.84|29244.84|0
1644242570000|2022-02-07 14:02:50|29258.98|29258.98|29262.52|29262.52|29269.59|29269.59|29258.98|29258.98|0
1644242620000|2022-02-07 14:03:40|29263.12|29263.12|29266.05|29266.05|29266.05|29266.05|29262.52|29262.52|0
1644242640000|2022-02-07 14:04:00|29276.66|29276.66|29294.33|29294.33|29294.33|29294.33|29276.66|29276.66|0
1644242650000|2022-02-07 14:04:10|29287.26|29287.26|29290.8|29290.8|29297.87|29297.87|29287.26|29287.26|0
1644242660000|2022-02-07 14:04:20|29297.87|29297.87|29294.33|29294.33|29297.87|29297.87|29294.33|29294.33|0
1644242680000|2022-02-07 14:04:40|29301.4|29301.4|29301.4|29301.4|29301.4|29301.4|29301.4|29301.4|0
1644242690000|2022-02-07 14:04:50|29294.33|29294.33|29297.87|29297.87|29301.4|29301.4|29294.33|29294.33|0
1644242730000|2022-02-07 14:05:30|29304.94|29304.94|29304.94|29304.94|29304.94|29304.94|29304.94|29304.94|0
1644242750000|2022-02-07 14:05:50|29315.54|29315.54|29315.54|29315.54|29315.54|29315.54|29308.47|29308.47|0
1644242760000|2022-02-07 14:06:00|29312.01|29312.01|29297.87|29297.87|29312.01|29312.01|29294.33|29294.33|0
1644242770000|2022-02-07 14:06:10|29290.8|29290.8|29287.26|29287.26|29294.33|29294.33|29287.26|29287.26|0
1644242810000|2022-02-07 14:06:50|29290.8|29290.8|29294.33|29294.33|29294.33|29294.33|29290.8|29290.8|0
1644242820000|2022-02-07 14:07:00|29290.8|29290.8|29294.33|29294.33|29294.33|29294.33|29290.8|29290.8|0
1644242890000|2022-02-07 14:08:10|29290.8|29290.8|29294.33|29294.33|29294.33|29294.33|29290.8|29290.8|0
1644242920000|2022-02-07 14:08:40|29290.8|29290.8|29297.87|29297.87|29297.87|29297.87|29290.8|29290.8|0
1644242940000|2022-02-07 14:09:00|29290.8|29290.8|29294.33|29294.33|29294.33|29294.33|29290.8|29290.8|0
1644242980000|2022-02-07 14:09:40|29290.8|29290.8|29290.8|29290.8|29290.8|29290.8|29290.8|29290.8|0
1644242990000|2022-02-07 14:09:50|29297.87|29297.87|29297.87|29297.87|29297.87|29297.87|29297.87|29297.87|0
1644243000000|2022-02-07 14:10:00|29294.33|29294.33|29294.33|29294.33|29294.33|29294.33|29290.8|29290.8|0
1644243050000|2022-02-07 14:10:50|29287.26|29287.26|29287.26|29287.26|29294.33|29294.33|29287.26|29287.26|0
1644243090000|2022-02-07 14:11:30|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|29287.02|0
1644243110000|2022-02-07 14:11:50|29283.49|29283.49|29272.88|29272.88|29283.49|29283.49|29272.88|29272.88|0
1644243120000|2022-02-07 14:12:00|29283.49|29283.49|29290.56|29290.56|29290.56|29290.56|29283.49|29283.49|0
1644243190000|2022-02-07 14:13:10|29287.02|29287.02|29286.61|29286.61|29287.02|29287.02|29286.61|29286.61|0
1644243200000|2022-02-07 14:13:20|29279.54|29279.54|29283.08|29283.08|29283.08|29283.08|29279.54|29279.54|0
1644243300000|2022-02-07 14:15:00|29279.54|29279.54|29277.21|29277.21|29284.28|29284.28|29277.21|29277.21|0
1644243310000|2022-02-07 14:15:10|29273.67|29273.67|29270.14|29270.14|29273.67|29273.67|29270.14|29270.14|0
1644243390000|2022-02-07 14:16:30|29266.6|29266.6|29263.07|29263.07|29266.6|29266.6|29263.07|29263.07|0
1644243430000|2022-02-07 14:17:10|29266.6|29266.6|29273.67|29273.67|29273.67|29273.67|29266.6|29266.6|0
1644243520000|2022-02-07 14:18:40|29270.14|29270.14|29270.14|29270.14|29270.14|29270.14|29270.14|29270.14|0
1644243590000|2022-02-07 14:19:50|29273.67|29273.67|29273.67|29273.67|29273.67|29273.67|29273.67|29273.67|0
1644243620000|2022-02-07 14:20:20|29277.21|29277.21|29277.21|29277.21|29277.21|29277.21|29277.21|29277.21|0
1644243630000|2022-02-07 14:20:30|29276.61|29276.61|29276.01|29276.01|29276.61|29276.61|29276.01|29276.01|0
1644243650000|2022-02-07 14:20:50|29272.47|29272.47|29272.47|29272.47|29272.47|29272.47|29272.47|29272.47|0
1644243670000|2022-02-07 14:21:10|29273.07|29273.07|29273.07|29273.07|29273.07|29273.07|29273.07|29273.07|0
1644243710000|2022-02-07 14:21:50|29273.31|29273.31|29273.31|29273.31|29273.31|29273.31|29273.31|29273.31|0
1644243730000|2022-02-07 14:22:10|29273.07|29273.07|29276.01|29276.01|29276.61|29276.61|29273.07|29273.07|0
1644243760000|2022-02-07 14:22:40|29279.54|29279.54|29283.08|29283.08|29283.08|29283.08|29279.54|29279.54|0
1644243820000|2022-02-07 14:23:40|29284.28|29284.28|29284.28|29284.28|29284.28|29284.28|29284.28|29284.28|0
1644243880000|2022-02-07 14:24:40|29291.35|29291.35|29301.95|29301.95|29301.95|29301.95|29291.35|29291.35|0
1644243890000|2022-02-07 14:24:50|29298.42|29298.42|29301.95|29301.95|29301.95|29301.95|29298.42|29298.42|0
1644243950000|2022-02-07 14:25:50|29302.77|29302.77|29301.57|29301.57|29302.77|29302.77|29301.57|29301.57|0
1644243960000|2022-02-07 14:26:00|29305.1|29305.1|29301.57|29301.57|29305.1|29305.1|29301.57|29301.57|0
1644243970000|2022-02-07 14:26:10|29305.1|29305.1|29308.64|29308.64|29312.17|29312.17|29305.1|29305.1|0
1644243980000|2022-02-07 14:26:20|29301.57|29301.57|29305.1|29305.1|29305.1|29305.1|29301.57|29301.57|0
1644244020000|2022-02-07 14:27:00|29308.64|29308.64|29308.64|29308.64|29308.64|29308.64|29308.64|29308.64|0
1644244030000|2022-02-07 14:27:10|29312.17|29312.17|29320.45|29320.45|29331.05|29331.05|29312.17|29312.17|0
1644244040000|2022-02-07 14:27:20|29327.52|29327.52|29326.31|29326.31|29327.52|29327.52|29326.31|29326.31|0
1644244050000|2022-02-07 14:27:30|29329.85|29329.85|29361.66|29361.66|29361.66|29361.66|29329.85|29329.85|0
1644244060000|2022-02-07 14:27:40|29368.73|29368.73|29358.13|29358.13|29368.73|29368.73|29351.06|29351.06|0
1644244070000|2022-02-07 14:27:50|29361.66|29361.66|29372.03|29372.03|29372.27|29372.27|29361.66|29361.66|0
1644244080000|2022-02-07 14:28:00|29379.1|29379.1|29364.96|29364.96|29379.1|29379.1|29350.82|29350.82|0
1644244090000|2022-02-07 14:28:10|29368.49|29368.49|29376.16|29376.16|29376.16|29376.16|29368.49|29368.49|0
1644244100000|2022-02-07 14:28:20|29379.7|29379.7|29393.84|29393.84|29393.84|29393.84|29379.7|29379.7|0
1644244110000|2022-02-07 14:28:30|29386.77|29386.77|29397.37|29397.37|29397.37|29397.37|29386.77|29386.77|0
1644244120000|2022-02-07 14:28:40|29400.91|29400.91|29397.78|29397.78|29401.32|29401.32|29397.37|29397.37|0
1644244130000|2022-02-07 14:28:50|29394.25|29394.25|29394.85|29394.85|29394.85|29394.85|29394.25|29394.25|0
1644244140000|2022-02-07 14:29:00|29391.31|29391.31|29394.85|29394.85|29394.85|29394.85|29387.78|29387.78|0
1644244150000|2022-02-07 14:29:10|29391.31|29391.31|29401.92|29401.92|29401.92|29401.92|29391.31|29391.31|0
1644244160000|2022-02-07 14:29:20|29405.45|29405.45|29405.45|29405.45|29405.45|29405.45|29405.45|29405.45|0
1644244170000|2022-02-07 14:29:30|29408.99|29408.99|29408.99|29408.99|29408.99|29408.99|29408.99|29408.99|0
1644244180000|2022-02-07 14:29:40|29408.74|29408.74|29412.28|29412.28|29412.28|29412.28|29408.74|29408.74|0
1644244190000|2022-02-07 14:29:50|29408.74|29408.74|29419.35|29419.35|29426.42|29426.42|29405.21|29405.21|0
1644244200000|2022-02-07 14:30:00|29425.82|29425.82|29387.34|29387.34|29426.23|29426.23|29376.74|29376.74|0
1644244210000|2022-02-07 14:30:10|29376.74|29376.74|29380.27|29380.27|29390.88|29390.88|29369.67|29369.67|0
1644244220000|2022-02-07 14:30:20|29387.34|29387.34|29380.52|29380.52|29390.88|29390.88|29380.27|29380.27|0
1644244230000|2022-02-07 14:30:30|29381.12|29381.12|29377.58|29377.58|29381.12|29381.12|29374.05|29374.05|0
1644244240000|2022-02-07 14:30:40|29370.51|29370.51|29391.72|29391.72|29391.72|29391.72|29370.51|29370.51|0
1644244250000|2022-02-07 14:30:50|29388.19|29388.19|29388.19|29388.19|29388.19|29388.19|29381.12|29381.12|0
1644244260000|2022-02-07 14:31:00|29381.12|29381.12|29388.19|29388.19|29388.19|29388.19|29381.12|29381.12|0
1644244270000|2022-02-07 14:31:10|29384.65|29384.65|29388.19|29388.19|29388.19|29388.19|29384.65|29384.65|0
1644244280000|2022-02-07 14:31:20|29384.65|29384.65|29384.65|29384.65|29384.65|29384.65|29374.05|29374.05|0
1644244290000|2022-02-07 14:31:30|29388.19|29388.19|29409.4|29409.4|29420|29420|29388.19|29388.19|0
1644244300000|2022-02-07 14:31:40|29405.86|29405.86|29388.19|29388.19|29405.86|29405.86|29384.65|29384.65|0
1644244320000|2022-02-07 14:32:00|29391.72|29391.72|29381.12|29381.12|29391.72|29391.72|29374.05|29374.05|0
1644244330000|2022-02-07 14:32:10|29384.65|29384.65|29395.26|29395.26|29395.26|29395.26|29384.65|29384.65|0
1644244340000|2022-02-07 14:32:20|29391.72|29391.72|29395.26|29395.26|29395.26|29395.26|29388.19|29388.19|0
1644244350000|2022-02-07 14:32:30|29398.79|29398.79|29409.4|29409.4|29424.14|29424.14|29398.79|29398.79|0
1644244360000|2022-02-07 14:32:40|29405.86|29405.86|29409.4|29409.4|29409.4|29409.4|29402.33|29402.33|0
1644244370000|2022-02-07 14:32:50|29405.86|29405.86|29409.4|29409.4|29409.4|29409.4|29405.86|29405.86|0
1644244400000|2022-02-07 14:33:20|29402.33|29402.33|29398.79|29398.79|29402.33|29402.33|29395.26|29395.26|0
1644244410000|2022-02-07 14:33:30|29391.12|29391.12|29384.05|29384.05|29391.12|29391.12|29384.05|29384.05|0
1644244420000|2022-02-07 14:33:40|29380.52|29380.52|29387.59|29387.59|29387.59|29387.59|29380.52|29380.52|0
1644244430000|2022-02-07 14:33:50|29391.12|29391.12|29395.86|29395.86|29395.86|29395.86|29388.79|29388.79|0
1644244440000|2022-02-07 14:34:00|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|29388.79|0
1644244460000|2022-02-07 14:34:20|29381.72|29381.72|29388.79|29388.79|29388.79|29388.79|29374.65|29374.65|0
1644244470000|2022-02-07 14:34:30|29381.72|29381.72|29381.72|29381.72|29381.72|29381.72|29381.72|29381.72|0
1644244480000|2022-02-07 14:34:40|29374.65|29374.65|29371.11|29371.11|29381.72|29381.72|29371.11|29371.11|0
1644244490000|2022-02-07 14:34:50|29369.91|29369.91|29369.91|29369.91|29369.91|29369.91|29369.91|29369.91|0
1644244500000|2022-02-07 14:35:00|29369.5|29369.5|29365.37|29365.37|29369.5|29369.5|29365.37|29365.37|0
1644244520000|2022-02-07 14:35:20|29361.83|29361.83|29365.37|29365.37|29365.37|29365.37|29361.83|29361.83|0
1644244530000|2022-02-07 14:35:30|29365.61|29365.61|29365.61|29365.61|29365.61|29365.61|29365.61|29365.61|0
1644244540000|2022-02-07 14:35:40|29369.14|29369.14|29376.21|29376.21|29376.21|29376.21|29369.14|29369.14|0
1644244550000|2022-02-07 14:35:50|29365.61|29365.61|29365.61|29365.61|29365.61|29365.61|29365.61|29365.61|0
1644244560000|2022-02-07 14:36:00|29366.84|29366.84|29349.16|29349.16|29366.84|29366.84|29349.16|29349.16|0
1644244570000|2022-02-07 14:36:10|29345.63|29345.63|29349.76|29349.76|29349.76|29349.76|29345.63|29345.63|0
1644244590000|2022-02-07 14:36:30|29348.53|29348.53|29348.53|29348.53|29348.53|29348.53|29341.46|29341.46|0
1644244600000|2022-02-07 14:36:40|29352.07|29352.07|29370.34|29370.34|29370.34|29370.34|29352.07|29352.07|0
1644244610000|2022-02-07 14:36:50|29366.81|29366.81|29373.88|29373.88|29373.88|29373.88|29366.81|29366.81|0
1644244620000|2022-02-07 14:37:00|29366.81|29366.81|29374.7|29374.7|29374.7|29374.7|29366.81|29366.81|0
1644244630000|2022-02-07 14:37:10|29378.23|29378.23|29374.7|29374.7|29378.23|29378.23|29371.16|29371.16|0
1644244640000|2022-02-07 14:37:20|29371.16|29371.16|29371.16|29371.16|29371.16|29371.16|29371.16|29371.16|0
1644244660000|2022-02-07 14:37:40|29367.63|29367.63|29367.63|29367.63|29367.63|29367.63|29367.63|29367.63|0
1644244670000|2022-02-07 14:37:50|29371.16|29371.16|29364.09|29364.09|29371.16|29371.16|29364.09|29364.09|0
1644244680000|2022-02-07 14:38:00|29374.7|29374.7|29367.63|29367.63|29374.7|29374.7|29367.63|29367.63|0
1644244690000|2022-02-07 14:38:10|29364.09|29364.09|29364.09|29364.09|29364.09|29364.09|29364.09|29364.09|0
1644244700000|2022-02-07 14:38:20|29357.02|29357.02|29353.49|29353.49|29357.02|29357.02|29353.49|29353.49|0
1644244710000|2022-02-07 14:38:30|29349.95|29349.95|29349.95|29349.95|29349.95|29349.95|29349.95|29349.95|0
1644244720000|2022-02-07 14:38:40|29353.49|29353.49|29349.95|29349.95|29353.49|29353.49|29349.95|29349.95|0
1644244740000|2022-02-07 14:39:00|29350.2|29350.2|29349.95|29349.95|29350.2|29350.2|29342.88|29342.88|0
1644244750000|2022-02-07 14:39:10|29350.56|29350.56|29349.95|29349.95|29350.56|29350.56|29349.95|29349.95|0
1644244760000|2022-02-07 14:39:20|29350.44|29350.44|29349.95|29349.95|29350.44|29350.44|29349.95|29349.95|0
1644244800000|2022-02-07 14:40:00|29342.88|29342.88|29342.88|29342.88|29349.95|29349.95|29342.88|29342.88|0
1644244820000|2022-02-07 14:40:20|29349.95|29349.95|29346.42|29346.42|29349.95|29349.95|29346.42|29346.42|0
1644244830000|2022-02-07 14:40:30|29349.95|29349.95|29342.88|29342.88|29349.95|29349.95|29342.88|29342.88|0
1644244840000|2022-02-07 14:40:40|29335.81|29335.81|29331.8|29331.8|29335.81|29335.81|29328.26|29328.26|0
1644244860000|2022-02-07 14:41:00|29321.19|29321.19|29321.19|29321.19|29321.19|29321.19|29321.19|29321.19|0
1644244870000|2022-02-07 14:41:10|29320.59|29320.59|29320.59|29320.59|29320.59|29320.59|29320.59|29320.59|0
1644244880000|2022-02-07 14:41:20|29331.2|29331.2|29324.13|29324.13|29341.8|29341.8|29324.13|29324.13|0
1644244890000|2022-02-07 14:41:30|29327.66|29327.66|29331.2|29331.2|29331.2|29331.2|29320.59|29320.59|0
1644244900000|2022-02-07 14:41:40|29334.73|29334.73|29330.79|29330.79|29334.73|29334.73|29330.79|29330.79|0
1644244910000|2022-02-07 14:41:50|29323.72|29323.72|29330.79|29330.79|29330.79|29330.79|29323.72|29323.72|0
1644244920000|2022-02-07 14:42:00|29331.03|29331.03|29327.9|29327.9|29331.44|29331.44|29327.9|29327.9|0
1644244930000|2022-02-07 14:42:10|29331.44|29331.44|29334.97|29334.97|29334.97|29334.97|29331.44|29331.44|0
1644244940000|2022-02-07 14:42:20|29345.58|29345.58|29342.04|29342.04|29345.58|29345.58|29342.04|29342.04|0
1644244950000|2022-02-07 14:42:30|29345.58|29345.58|29345.58|29345.58|29345.58|29345.58|29345.58|29345.58|0
1644244960000|2022-02-07 14:42:40|29342.04|29342.04|29342.04|29342.04|29342.04|29342.04|29342.04|29342.04|0
1644244970000|2022-02-07 14:42:50|29345.58|29345.58|29345.58|29345.58|29345.58|29345.58|29345.58|29345.58|0
1644244980000|2022-02-07 14:43:00|29342.04|29342.04|29342.04|29342.04|29342.04|29342.04|29342.04|29342.04|0
1644245000000|2022-02-07 14:43:20|29349.11|29349.11|29352.65|29352.65|29352.65|29352.65|29349.11|29349.11|0
1644245010000|2022-02-07 14:43:30|29349.11|29349.11|29352.65|29352.65|29352.65|29352.65|29345.58|29345.58|0
1644245020000|2022-02-07 14:43:40|29345.58|29345.58|29349.11|29349.11|29349.11|29349.11|29345.58|29345.58|0
1644245040000|2022-02-07 14:44:00|29345.58|29345.58|29345.58|29345.58|29345.58|29345.58|29345.58|29345.58|0
1644245050000|2022-02-07 14:44:10|29342.04|29342.04|29331.44|29331.44|29342.04|29342.04|29331.44|29331.44|0
1644245090000|2022-02-07 14:44:50|29327.9|29327.9|29323.77|29323.77|29327.9|29327.9|29323.77|29323.77|0
1644245100000|2022-02-07 14:45:00|29327.3|29327.3|29341.44|29341.44|29341.44|29341.44|29327.3|29327.3|0
1644245130000|2022-02-07 14:45:30|29348.51|29348.51|29344.98|29344.98|29348.51|29348.51|29341.44|29341.44|0
1644245140000|2022-02-07 14:45:40|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|0
1644245150000|2022-02-07 14:45:50|29359.12|29359.12|29362.65|29362.65|29362.65|29362.65|29359.12|29359.12|0
1644245160000|2022-02-07 14:46:00|29355.58|29355.58|29352.05|29352.05|29355.58|29355.58|29352.05|29352.05|0
1644245170000|2022-02-07 14:46:10|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|0
1644245180000|2022-02-07 14:46:20|29352.05|29352.05|29352.05|29352.05|29352.05|29352.05|29352.05|29352.05|0
1644245190000|2022-02-07 14:46:30|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|0
1644245220000|2022-02-07 14:47:00|29348.27|29348.27|29348.27|29348.27|29355.34|29355.34|29348.27|29348.27|0
1644245230000|2022-02-07 14:47:10|29347.67|29347.67|29347.67|29347.67|29347.67|29347.67|29347.67|29347.67|0
1644245250000|2022-02-07 14:47:30|29344.13|29344.13|29340.6|29340.6|29344.13|29344.13|29340.6|29340.6|0
1644245280000|2022-02-07 14:48:00|29340|29340|29340|29340|29340|29340|29340|29340|0
1644245290000|2022-02-07 14:48:10|29347.07|29347.07|29354.14|29354.14|29354.14|29354.14|29347.07|29347.07|0
1644245300000|2022-02-07 14:48:20|29347.07|29347.07|29347.07|29347.07|29347.07|29347.07|29343.53|29343.53|0
1644245310000|2022-02-07 14:48:30|29343.53|29343.53|29343.53|29343.53|29343.53|29343.53|29343.53|29343.53|0
1644245320000|2022-02-07 14:48:40|29347.07|29347.07|29354.14|29354.14|29354.14|29354.14|29347.07|29347.07|0
1644245330000|2022-02-07 14:48:50|29347.07|29347.07|29346.47|29346.47|29350.6|29350.6|29339.4|29339.4|0
1644245340000|2022-02-07 14:49:00|29345.87|29345.87|29345.87|29345.87|29345.87|29345.87|29345.87|29345.87|0
1644245350000|2022-02-07 14:49:10|29347.07|29347.07|29347.07|29347.07|29347.07|29347.07|29347.07|29347.07|0
1644245360000|2022-02-07 14:49:20|29343.53|29343.53|29347.07|29347.07|29347.07|29347.07|29336.46|29336.46|0
1644245370000|2022-02-07 14:49:30|29340|29340|29346.83|29346.83|29346.83|29346.83|29332.69|29332.69|0
1644245380000|2022-02-07 14:49:40|29350.36|29350.36|29350.36|29350.36|29350.36|29350.36|29350.36|29350.36|0
1644245390000|2022-02-07 14:49:50|29346.83|29346.83|29346.83|29346.83|29346.83|29346.83|29346.83|29346.83|0
1644245400000|2022-02-07 14:50:00|29347.43|29347.43|29348.03|29348.03|29348.03|29348.03|29347.43|29347.43|0
1644245410000|2022-02-07 14:50:10|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|29344.49|0
1644245430000|2022-02-07 14:50:30|29348.03|29348.03|29348.03|29348.03|29348.03|29348.03|29348.03|29348.03|0
1644245440000|2022-02-07 14:50:40|29351.56|29351.56|29351.8|29351.8|29355.1|29355.1|29351.56|29351.56|0
1644245460000|2022-02-07 14:51:00|29355.94|29355.94|29355.94|29355.94|29355.94|29355.94|29355.94|29355.94|0
1644245470000|2022-02-07 14:51:10|29356.54|29356.54|29365.3|29365.3|29365.41|29365.41|29356.54|29356.54|0
1644245480000|2022-02-07 14:51:20|29361.76|29361.76|29368.83|29368.83|29368.83|29368.83|29361.76|29361.76|0
1644245490000|2022-02-07 14:51:30|29365.3|29365.3|29365.3|29365.3|29365.3|29365.3|29365.3|29365.3|0
1644245510000|2022-02-07 14:51:50|29368.83|29368.83|29372.37|29372.37|29372.37|29372.37|29365.3|29365.3|0
1644245530000|2022-02-07 14:52:10|29382.97|29382.97|29375.9|29375.9|29382.97|29382.97|29375.9|29375.9|0
1644245540000|2022-02-07 14:52:20|29379.44|29379.44|29380.04|29380.04|29380.04|29380.04|29379.44|29379.44|0
1644245550000|2022-02-07 14:52:30|29390.64|29390.64|29390.64|29390.64|29390.64|29390.64|29390.64|29390.64|0
1644245560000|2022-02-07 14:52:40|29387.11|29387.11|29383.57|29383.57|29387.11|29387.11|29383.57|29383.57|0
1644245570000|2022-02-07 14:52:50|29380.04|29380.04|29376.5|29376.5|29380.04|29380.04|29376.5|29376.5|0
1644245580000|2022-02-07 14:53:00|29372.97|29372.97|29368.83|29368.83|29376.5|29376.5|29368.83|29368.83|0
1644245590000|2022-02-07 14:53:10|29365.3|29365.3|29365.3|29365.3|29365.3|29365.3|29365.3|29365.3|0
1644245600000|2022-02-07 14:53:20|29372.37|29372.37|29372.37|29372.37|29372.37|29372.37|29372.37|29372.37|0
1644245610000|2022-02-07 14:53:30|29375.9|29375.9|29371.76|29371.76|29379.44|29379.44|29371.76|29371.76|0
1644245620000|2022-02-07 14:53:40|29375.3|29375.3|29378.83|29378.83|29378.83|29378.83|29375.3|29375.3|0
1644245630000|2022-02-07 14:53:50|29382.37|29382.37|29378.83|29378.83|29382.37|29382.37|29378.83|29378.83|0
1644245640000|2022-02-07 14:54:00|29382.37|29382.37|29382.37|29382.37|29382.37|29382.37|29375.3|29375.3|0
1644245650000|2022-02-07 14:54:10|29378.83|29378.83|29378.83|29378.83|29378.83|29378.83|29378.83|29378.83|0
1644245660000|2022-02-07 14:54:20|29382.37|29382.37|29378.83|29378.83|29382.37|29382.37|29378.83|29378.83|0
1644245680000|2022-02-07 14:54:40|29382.37|29382.37|29385.9|29385.9|29385.9|29385.9|29378.83|29378.83|0
1644245690000|2022-02-07 14:54:50|29386.15|29386.15|29385.9|29385.9|29386.15|29386.15|29385.9|29385.9|0
1644245700000|2022-02-07 14:55:00|29378.83|29378.83|29382.37|29382.37|29382.37|29382.37|29378.83|29378.83|0
1644245710000|2022-02-07 14:55:10|29385.9|29385.9|29378.83|29378.83|29385.9|29385.9|29378.83|29378.83|0
1644245720000|2022-02-07 14:55:20|29382.37|29382.37|29378.83|29378.83|29382.37|29382.37|29375.3|29375.3|0
1644245750000|2022-02-07 14:55:50|29371.76|29371.76|29375.3|29375.3|29375.3|29375.3|29371.76|29371.76|0
1644245760000|2022-02-07 14:56:00|29371.76|29371.76|29371.76|29371.76|29371.76|29371.76|29371.76|29371.76|0
1644245770000|2022-02-07 14:56:10|29375.3|29375.3|29368.23|29368.23|29375.3|29375.3|29368.23|29368.23|0
1644245800000|2022-02-07 14:56:40|29367.63|29367.63|29360.56|29360.56|29367.63|29367.63|29360.56|29360.56|0
1644245820000|2022-02-07 14:57:00|29357.02|29357.02|29353.49|29353.49|29357.02|29357.02|29346.42|29346.42|0
1644245830000|2022-02-07 14:57:10|29354.09|29354.09|29354.69|29354.69|29354.69|29354.69|29354.09|29354.09|0
1644245850000|2022-02-07 14:57:30|29354.09|29354.09|29349.23|29349.23|29354.09|29354.09|29349.23|29349.23|0
1644245860000|2022-02-07 14:57:40|29356.3|29356.3|29359.83|29359.83|29359.83|29359.83|29356.3|29356.3|0
1644245870000|2022-02-07 14:57:50|29363.37|29363.37|29363.01|29363.01|29374.21|29374.21|29359.83|29359.83|0
1644245890000|2022-02-07 14:58:10|29355.94|29355.94|29359.47|29359.47|29359.47|29359.47|29355.94|29355.94|0
1644245910000|2022-02-07 14:58:30|29355.94|29355.94|29359.47|29359.47|29359.47|29359.47|29355.94|29355.94|0
1644245920000|2022-02-07 14:58:40|29360.08|29360.08|29349.47|29349.47|29360.08|29360.08|29349.47|29349.47|0
1644245940000|2022-02-07 14:59:00|29345.94|29345.94|29363.61|29363.61|29363.61|29363.61|29345.94|29345.94|0
1644245950000|2022-02-07 14:59:10|29356.54|29356.54|29356.54|29356.54|29356.54|29356.54|29356.54|29356.54|0
1644245970000|2022-02-07 14:59:30|29360.08|29360.08|29360.08|29360.08|29360.08|29360.08|29360.08|29360.08|0
1644246000000|2022-02-07 15:00:00|29363.61|29363.61|29363.85|29363.85|29363.85|29363.85|29363.61|29363.61|0
1644246020000|2022-02-07 15:00:20|29360.32|29360.32|29356.54|29356.54|29360.32|29360.32|29356.54|29356.54|0
1644246030000|2022-02-07 15:00:30|29355.94|29355.94|29355.94|29355.94|29355.94|29355.94|29355.94|29355.94|0
1644246040000|2022-02-07 15:00:40|29352.4|29352.4|29352.4|29352.4|29352.4|29352.4|29352.4|29352.4|0
1644246050000|2022-02-07 15:00:50|29359.47|29359.47|29344.73|29344.73|29359.47|29359.47|29344.73|29344.73|0
1644246060000|2022-02-07 15:01:00|29337.66|29337.66|29340.79|29340.79|29344.32|29344.32|29337.25|29337.25|0
1644246070000|2022-02-07 15:01:10|29344.32|29344.32|29347.86|29347.86|29347.86|29347.86|29344.32|29344.32|0
1644246080000|2022-02-07 15:01:20|29351.39|29351.39|29365.53|29365.53|29365.53|29365.53|29351.39|29351.39|0
1644246100000|2022-02-07 15:01:40|29364.33|29364.33|29364.33|29364.33|29364.33|29364.33|29364.33|29364.33|0
1644246130000|2022-02-07 15:02:10|29371.4|29371.4|29381.41|29381.41|29382.01|29382.01|29371.4|29371.4|0
1644246140000|2022-02-07 15:02:20|29367.27|29367.27|29370.8|29370.8|29370.8|29370.8|29367.27|29367.27|0
1644246150000|2022-02-07 15:02:30|29363.73|29363.73|29363.73|29363.73|29363.73|29363.73|29363.73|29363.73|0
1644246180000|2022-02-07 15:03:00|29367.27|29367.27|29370.8|29370.8|29370.8|29370.8|29367.27|29367.27|0
1644246190000|2022-02-07 15:03:10|29367.27|29367.27|29381.41|29381.41|29381.41|29381.41|29367.27|29367.27|0
1644246210000|2022-02-07 15:03:30|29377.87|29377.87|29377.87|29377.87|29377.87|29377.87|29374.34|29374.34|0
1644246250000|2022-02-07 15:04:10|29381.41|29381.41|29381.41|29381.41|29381.41|29381.41|29381.41|29381.41|0
1644246260000|2022-02-07 15:04:20|29374.34|29374.34|29381.41|29381.41|29381.41|29381.41|29374.34|29374.34|0
1644246270000|2022-02-07 15:04:30|29377.87|29377.87|29381.41|29381.41|29381.41|29381.41|29377.87|29377.87|0
1644246290000|2022-02-07 15:04:50|29377.87|29377.87|29381.41|29381.41|29381.41|29381.41|29377.87|29377.87|0
1644246340000|2022-02-07 15:05:40|29384.94|29384.94|29388.48|29388.48|29388.48|29388.48|29384.94|29384.94|0
1644246350000|2022-02-07 15:05:50|29384.94|29384.94|29381.41|29381.41|29384.94|29384.94|29381.41|29381.41|0
1644246360000|2022-02-07 15:06:00|29382.61|29382.61|29378.47|29378.47|29382.61|29382.61|29378.47|29378.47|0
1644246370000|2022-02-07 15:06:10|29374.94|29374.94|29374.94|29374.94|29378.47|29378.47|29374.94|29374.94|0
1644246380000|2022-02-07 15:06:20|29374.34|29374.34|29374.34|29374.34|29374.34|29374.34|29374.34|29374.34|0
1644246390000|2022-02-07 15:06:30|29381.41|29381.41|29377.87|29377.87|29381.41|29381.41|29377.87|29377.87|0
1644246400000|2022-02-07 15:06:40|29381.41|29381.41|29384.94|29384.94|29384.94|29384.94|29381.41|29381.41|0
1644246420000|2022-02-07 15:07:00|29381.41|29381.41|29389.68|29389.68|29389.68|29389.68|29381.41|29381.41|0
1644246430000|2022-02-07 15:07:10|29386.14|29386.14|29389.68|29389.68|29389.68|29389.68|29386.14|29386.14|0
1644246460000|2022-02-07 15:07:40|29379.07|29379.07|29379.07|29379.07|29382.61|29382.61|29379.07|29379.07|0
1644246490000|2022-02-07 15:08:10|29382.61|29382.61|29382.61|29382.61|29382.61|29382.61|29382.61|29382.61|0
1644246510000|2022-02-07 15:08:30|29386.14|29386.14|29386.14|29386.14|29386.14|29386.14|29386.14|29386.14|0
1644246530000|2022-02-07 15:08:50|29393.21|29393.21|29393.21|29393.21|29403.82|29403.82|29393.21|29393.21|0
1644246540000|2022-02-07 15:09:00|29389.68|29389.68|29389.68|29389.68|29389.68|29389.68|29389.68|29389.68|0
1644246550000|2022-02-07 15:09:10|29386.14|29386.14|29386.14|29386.14|29386.14|29386.14|29386.14|29386.14|0
1644246560000|2022-02-07 15:09:20|29382.61|29382.61|29382.61|29382.61|29382.61|29382.61|29382.61|29382.61|0
1644246570000|2022-02-07 15:09:30|29382.01|29382.01|29377.87|29377.87|29382.01|29382.01|29377.87|29377.87|0
1644246590000|2022-02-07 15:09:50|29374.34|29374.34|29381.41|29381.41|29384.94|29384.94|29374.34|29374.34|0
1644246600000|2022-02-07 15:10:00|29381.82|29381.82|29381.82|29381.82|29381.82|29381.82|29381.82|29381.82|0
1644246650000|2022-02-07 15:10:50|29385.35|29385.35|29388.89|29388.89|29388.89|29388.89|29385.35|29385.35|0
1644246660000|2022-02-07 15:11:00|29385.35|29385.35|29392.42|29392.42|29392.42|29392.42|29384.75|29384.75|0
1644246680000|2022-02-07 15:11:20|29385.35|29385.35|29392.42|29392.42|29392.42|29392.42|29385.35|29385.35|0
1644246690000|2022-02-07 15:11:30|29395.95|29395.95|29395.95|29395.95|29395.95|29395.95|29395.95|29395.95|0
1644246700000|2022-02-07 15:11:40|29399.49|29399.49|29395.95|29395.95|29399.49|29399.49|29395.95|29395.95|0
1644246720000|2022-02-07 15:12:00|29392.42|29392.42|29395.35|29395.35|29395.35|29395.35|29391.82|29391.82|0
1644246730000|2022-02-07 15:12:10|29398.89|29398.89|29405.96|29405.96|29405.96|29405.96|29398.89|29398.89|0
1644246740000|2022-02-07 15:12:20|29395.35|29395.35|29405.96|29405.96|29405.96|29405.96|29395.35|29395.35|0
1644246760000|2022-02-07 15:12:40|29395.35|29395.35|29395.35|29395.35|29398.89|29398.89|29395.35|29395.35|0
1644246780000|2022-02-07 15:13:00|29398.89|29398.89|29398.89|29398.89|29398.89|29398.89|29395.35|29395.35|0
1644246790000|2022-02-07 15:13:10|29391.82|29391.82|29391.82|29391.82|29391.82|29391.82|29391.82|29391.82|0
1644246800000|2022-02-07 15:13:20|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|0
1644246810000|2022-02-07 15:13:30|29391.82|29391.82|29398.89|29398.89|29398.89|29398.89|29391.82|29391.82|0
1644246820000|2022-02-07 15:13:40|29397.66|29397.66|29397.66|29397.66|29397.66|29397.66|29397.66|29397.66|0
1644246840000|2022-02-07 15:14:00|29401.19|29401.19|29401.19|29401.19|29401.19|29401.19|29401.19|29401.19|0
1644246890000|2022-02-07 15:14:50|29394.12|29394.12|29394.12|29394.12|29394.12|29394.12|29394.12|29394.12|0
1644246900000|2022-02-07 15:15:00|29397.66|29397.66|29397.66|29397.66|29397.66|29397.66|29397.66|29397.66|0
1644246910000|2022-02-07 15:15:10|29394.12|29394.12|29393.88|29393.88|29394.12|29394.12|29393.88|29393.88|0
1644246920000|2022-02-07 15:15:20|29397.42|29397.42|29397.42|29397.42|29397.42|29397.42|29397.42|29397.42|0
1644246930000|2022-02-07 15:15:30|29400.95|29400.95|29400.95|29400.95|29400.95|29400.95|29400.95|29400.95|0
1644246940000|2022-02-07 15:15:40|29397.42|29397.42|29397.42|29397.42|29397.42|29397.42|29397.42|29397.42|0
1644246960000|2022-02-07 15:16:00|29393.88|29393.88|29393.88|29393.88|29393.88|29393.88|29393.88|29393.88|0
1644246980000|2022-02-07 15:16:20|29393.28|29393.28|29393.28|29393.28|29393.28|29393.28|29393.28|29393.28|0
1644247000000|2022-02-07 15:16:40|29382.68|29382.68|29379.14|29379.14|29382.68|29382.68|29379.14|29379.14|0
1644247010000|2022-02-07 15:16:50|29382.68|29382.68|29393.28|29393.28|29393.28|29393.28|29382.68|29382.68|0
1644247020000|2022-02-07 15:17:00|29389.75|29389.75|29389.75|29389.75|29389.75|29389.75|29389.75|29389.75|0
1644247040000|2022-02-07 15:17:20|29386.21|29386.21|29386.21|29386.21|29386.21|29386.21|29386.21|29386.21|0
1644247050000|2022-02-07 15:17:30|29393.28|29393.28|29393.28|29393.28|29393.28|29393.28|29393.28|29393.28|0
1644247060000|2022-02-07 15:17:40|29396.82|29396.82|29396.82|29396.82|29396.82|29396.82|29396.82|29396.82|0
1644247070000|2022-02-07 15:17:50|29397.42|29397.42|29400.95|29400.95|29400.95|29400.95|29397.42|29397.42|0
1644247080000|2022-02-07 15:18:00|29404.49|29404.49|29400.95|29400.95|29404.49|29404.49|29400.95|29400.95|0
1644247140000|2022-02-07 15:19:00|29401.55|29401.55|29401.55|29401.55|29401.55|29401.55|29401.55|29401.55|0
1644247160000|2022-02-07 15:19:20|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|29398.02|0
1644247200000|2022-02-07 15:20:00|29401.55|29401.55|29401.55|29401.55|29401.55|29401.55|29401.55|29401.55|0
1644247210000|2022-02-07 15:20:10|29405.09|29405.09|29404.6|29404.6|29405.09|29405.09|29404.6|29404.6|0
1644247220000|2022-02-07 15:20:20|29405.2|29405.2|29405.2|29405.2|29405.2|29405.2|29405.2|29405.2|0
1644247260000|2022-02-07 15:21:00|29401.67|29401.67|29401.67|29401.67|29401.67|29401.67|29398.13|29398.13|0
1644247280000|2022-02-07 15:21:20|29405.2|29405.2|29405.2|29405.2|29405.2|29405.2|29405.2|29405.2|0
1644247290000|2022-02-07 15:21:30|29401.67|29401.67|29401.67|29401.67|29401.67|29401.67|29401.67|29401.67|0
1644247310000|2022-02-07 15:21:50|29398.13|29398.13|29387.53|29387.53|29398.13|29398.13|29384|29384|0
1644247340000|2022-02-07 15:22:20|29384|29384|29384|29384|29384|29384|29384|29384|0
1644247360000|2022-02-07 15:22:40|29391.07|29391.07|29405.81|29405.81|29405.81|29405.81|29391.07|29391.07|0
1644247370000|2022-02-07 15:22:50|29406.29|29406.29|29402.75|29402.75|29406.29|29406.29|29402.75|29402.75|0
1644247380000|2022-02-07 15:23:00|29403|29403|29403|29403|29403|29403|29403|29403|0
1644247400000|2022-02-07 15:23:20|29406.53|29406.53|29406.53|29406.53|29406.53|29406.53|29406.53|29406.53|0
1644247430000|2022-02-07 15:23:50|29403|29403|29403|29403|29403|29403|29403|29403|0
1644247440000|2022-02-07 15:24:00|29404.2|29404.2|29404.2|29404.2|29404.2|29404.2|29404.2|29404.2|0
1644247460000|2022-02-07 15:24:20|29404.8|29404.8|29404.8|29404.8|29404.8|29404.8|29404.8|29404.8|0
1644247480000|2022-02-07 15:24:40|29401.26|29401.26|29401.26|29401.26|29401.26|29401.26|29401.26|29401.26|0
1644247490000|2022-02-07 15:24:50|29397.73|29397.73|29397.73|29397.73|29397.73|29397.73|29397.73|29397.73|0
1644247500000|2022-02-07 15:25:00|29397.97|29397.97|29397.97|29397.97|29397.97|29397.97|29397.97|29397.97|0
1644247510000|2022-02-07 15:25:10|29401.51|29401.51|29401.26|29401.26|29401.51|29401.51|29401.26|29401.26|0
1644247520000|2022-02-07 15:25:20|29404.8|29404.8|29404.8|29404.8|29404.8|29404.8|29404.8|29404.8|0
1644247530000|2022-02-07 15:25:30|29401.26|29401.26|29401.26|29401.26|29401.26|29401.26|29401.26|29401.26|0
1644247540000|2022-02-07 15:25:40|29401.87|29401.87|29401.87|29401.87|29401.87|29401.87|29401.87|29401.87|0
1644247580000|2022-02-07 15:26:20|29405.4|29405.4|29405.4|29405.4|29405.4|29405.4|29405.4|29405.4|0
1644247590000|2022-02-07 15:26:30|29401.87|29401.87|29405.4|29405.4|29405.4|29405.4|29401.87|29401.87|0
1644247630000|2022-02-07 15:27:10|29401.87|29401.87|29405.4|29405.4|29405.4|29405.4|29401.87|29401.87|0
1644247640000|2022-02-07 15:27:20|29408.94|29408.94|29408.94|29408.94|29408.94|29408.94|29408.94|29408.94|0
1644247660000|2022-02-07 15:27:40|29405.4|29405.4|29405.4|29405.4|29405.4|29405.4|29405.4|29405.4|0
1644247670000|2022-02-07 15:27:50|29405.88|29405.88|29406.13|29406.13|29406.13|29406.13|29405.88|29405.88|0
1644247710000|2022-02-07 15:28:30|29403.19|29403.19|29403.19|29403.19|29403.19|29403.19|29403.19|29403.19|0
1644247720000|2022-02-07 15:28:40|29406.73|29406.73|29406.73|29406.73|29406.73|29406.73|29406.73|29406.73|0
1644247730000|2022-02-07 15:28:50|29403.19|29403.19|29403.19|29403.19|29403.19|29403.19|29403.19|29403.19|0
1644247740000|2022-02-07 15:29:00|29402.59|29402.59|29402.59|29402.59|29402.59|29402.59|29402.59|29402.59|0
1644247750000|2022-02-07 15:29:10|29403.79|29403.79|29404.39|29404.39|29404.39|29404.39|29403.79|29403.79|0
1644247760000|2022-02-07 15:29:20|29404.64|29404.64|29404.64|29404.64|29404.64|29404.64|29404.64|29404.64|0
1644247790000|2022-02-07 15:29:50|29401.1|29401.1|29401.1|29401.1|29401.1|29401.1|29401.1|29401.1|0
1644247800000|2022-02-07 15:30:00|29401.7|29401.7|29401.7|29401.7|29401.7|29401.7|29401.7|29401.7|0
1644247820000|2022-02-07 15:30:20|29394.63|29394.63|29391.1|29391.1|29394.63|29394.63|29391.1|29391.1|0
1644247830000|2022-02-07 15:30:30|29391.92|29391.92|29391.92|29391.92|29391.92|29391.92|29391.92|29391.92|0
1644247850000|2022-02-07 15:30:50|29392.52|29392.52|29392.52|29392.52|29392.52|29392.52|29392.52|29392.52|0
1644247860000|2022-02-07 15:31:00|29393.12|29393.12|29393.12|29393.12|29393.12|29393.12|29392.52|29392.52|0
1644247870000|2022-02-07 15:31:10|29400.19|29400.19|29400.19|29400.19|29400.19|29400.19|29400.19|29400.19|0
1644247900000|2022-02-07 15:31:40|29400.6|29400.6|29400.6|29400.6|29400.6|29400.6|29400.6|29400.6|0
1644247920000|2022-02-07 15:32:00|29404.73|29404.73|29405.22|29405.22|29405.22|29405.22|29404.73|29404.73|0
1644247930000|2022-02-07 15:32:10|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|0
1644247950000|2022-02-07 15:32:30|29394.61|29394.61|29394.61|29394.61|29398.15|29398.15|29394.61|29394.61|0
1644247980000|2022-02-07 15:33:00|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|29398.15|0
1644247990000|2022-02-07 15:33:10|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|0
1644248000000|2022-02-07 15:33:20|29395.21|29395.21|29395.21|29395.21|29395.21|29395.21|29395.21|29395.21|0
1644248010000|2022-02-07 15:33:30|29395.62|29395.62|29395.62|29395.62|29395.62|29395.62|29395.62|29395.62|0
1644248020000|2022-02-07 15:33:40|29395.21|29395.21|29395.21|29395.21|29395.21|29395.21|29395.21|29395.21|0
1644248030000|2022-02-07 15:33:50|29395.7|29395.7|29396.11|29396.11|29396.11|29396.11|29395.7|29395.7|0
1644248040000|2022-02-07 15:34:00|29396.71|29396.71|29396.71|29396.71|29396.71|29396.71|29396.71|29396.71|0
1644248050000|2022-02-07 15:34:10|29400.24|29400.24|29403.78|29403.78|29403.78|29403.78|29396.71|29396.71|0
1644248060000|2022-02-07 15:34:20|29410.85|29410.85|29417.92|29417.92|29417.92|29417.92|29410.85|29410.85|0
1644248070000|2022-02-07 15:34:30|29414.38|29414.38|29413.97|29413.97|29414.38|29414.38|29413.97|29413.97|0
1644248120000|2022-02-07 15:35:20|29410.44|29410.44|29417.51|29417.51|29417.51|29417.51|29410.44|29410.44|0
1644248130000|2022-02-07 15:35:30|29413.97|29413.97|29413.97|29413.97|29413.97|29413.97|29413.97|29413.97|0
1644248200000|2022-02-07 15:36:40|29413.56|29413.56|29412.74|29412.74|29413.56|29413.56|29412.74|29412.74|0
1644248210000|2022-02-07 15:36:50|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|0
1644248220000|2022-02-07 15:37:00|29412.93|29412.93|29408.8|29408.8|29412.93|29412.93|29408.8|29408.8|0
1644248250000|2022-02-07 15:37:30|29408.2|29408.2|29408.2|29408.2|29408.2|29408.2|29408.2|29408.2|0
1644248260000|2022-02-07 15:37:40|29409.02|29409.02|29409.43|29409.43|29409.43|29409.43|29409.02|29409.02|0
1644248270000|2022-02-07 15:37:50|29420.03|29420.03|29423.57|29423.57|29423.57|29423.57|29420.03|29420.03|0
1644248280000|2022-02-07 15:38:00|29420.03|29420.03|29420.03|29420.03|29420.03|29420.03|29416.5|29416.5|0
1644248310000|2022-02-07 15:38:30|29420.27|29420.27|29420.27|29420.27|29420.27|29420.27|29420.27|29420.27|0
1644248320000|2022-02-07 15:38:40|29420.03|29420.03|29420.03|29420.03|29420.03|29420.03|29420.03|29420.03|0
1644248350000|2022-02-07 15:39:10|29423.57|29423.57|29423.57|29423.57|29423.57|29423.57|29423.57|29423.57|0
1644248360000|2022-02-07 15:39:20|29427.1|29427.1|29427.1|29427.1|29427.1|29427.1|29427.1|29427.1|0
1644248400000|2022-02-07 15:40:00|29427.7|29427.7|29427.7|29427.7|29427.7|29427.7|29427.7|29427.7|0
1644248410000|2022-02-07 15:40:10|29428.11|29428.11|29428.11|29428.11|29428.11|29428.11|29428.11|29428.11|0
1644248420000|2022-02-07 15:40:20|29424.58|29424.58|29423.98|29423.98|29424.58|29424.58|29423.98|29423.98|0
1644248430000|2022-02-07 15:40:30|29424.58|29424.58|29424.58|29424.58|29424.58|29424.58|29424.58|29424.58|0
1644248450000|2022-02-07 15:40:50|29428.11|29428.11|29428.11|29428.11|29428.11|29428.11|29428.11|29428.11|0
1644248460000|2022-02-07 15:41:00|29424.58|29424.58|29420.44|29420.44|29424.58|29424.58|29420.44|29420.44|0
1644248470000|2022-02-07 15:41:10|29416.91|29416.91|29416.91|29416.91|29416.91|29416.91|29416.91|29416.91|0
1644248480000|2022-02-07 15:41:20|29420.44|29420.44|29423.98|29423.98|29423.98|29423.98|29413.37|29413.37|0
1644248490000|2022-02-07 15:41:30|29416.91|29416.91|29416.91|29416.91|29416.91|29416.91|29416.91|29416.91|0
1644248510000|2022-02-07 15:41:50|29413.37|29413.37|29413.37|29413.37|29413.37|29413.37|29413.37|29413.37|0
1644248530000|2022-02-07 15:42:10|29420.44|29420.44|29420.44|29420.44|29420.44|29420.44|29420.44|29420.44|0
1644248600000|2022-02-07 15:43:20|29419.84|29419.84|29419.84|29419.84|29419.84|29419.84|29419.84|29419.84|0
1644248610000|2022-02-07 15:43:30|29416.31|29416.31|29416.31|29416.31|29416.31|29416.31|29416.31|29416.31|0
1644248620000|2022-02-07 15:43:40|29416.06|29416.06|29416.06|29416.06|29416.06|29416.06|29416.06|29416.06|0
1644248650000|2022-02-07 15:44:10|29416.67|29416.67|29416.67|29416.67|29416.67|29416.67|29416.67|29416.67|0
1644248660000|2022-02-07 15:44:20|29413.13|29413.13|29380.72|29380.72|29413.13|29413.13|29373.65|29373.65|0
1644248670000|2022-02-07 15:44:30|29384.25|29384.25|29387.79|29387.79|29387.79|29387.79|29384.25|29384.25|0
1644248680000|2022-02-07 15:44:40|29391.32|29391.32|29391.32|29391.32|29391.32|29391.32|29391.32|29391.32|0
1644248690000|2022-02-07 15:44:50|29387.79|29387.79|29391.32|29391.32|29391.32|29391.32|29387.79|29387.79|0
1644248710000|2022-02-07 15:45:10|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|29384.25|0
1644248730000|2022-02-07 15:45:30|29380.72|29380.72|29380.11|29380.11|29380.72|29380.72|29380.11|29380.11|0
1644248760000|2022-02-07 15:46:00|29376.58|29376.58|29376.58|29376.58|29376.58|29376.58|29376.58|29376.58|0
1644248780000|2022-02-07 15:46:20|29373.05|29373.05|29373.05|29373.05|29373.05|29373.05|29373.05|29373.05|0
1644248800000|2022-02-07 15:46:40|29369.51|29369.51|29365.98|29365.98|29369.51|29369.51|29362.44|29362.44|0
1644248830000|2022-02-07 15:47:10|29373.05|29373.05|29365.98|29365.98|29373.05|29373.05|29365.98|29365.98|0
1644248840000|2022-02-07 15:47:20|29362.44|29362.44|29358.91|29358.91|29362.44|29362.44|29358.91|29358.91|0
1644248850000|2022-02-07 15:47:30|29358.3|29358.3|29358.3|29358.3|29358.3|29358.3|29358.3|29358.3|0
1644248860000|2022-02-07 15:47:40|29361.84|29361.84|29354.77|29354.77|29361.84|29361.84|29354.77|29354.77|0
1644248880000|2022-02-07 15:48:00|29355.37|29355.37|29340.99|29340.99|29358.91|29358.91|29337.45|29337.45|0
1644248890000|2022-02-07 15:48:10|29337.45|29337.45|29329.78|29329.78|29337.45|29337.45|29329.78|29329.78|0
1644248900000|2022-02-07 15:48:20|29329.18|29329.18|29322.11|29322.11|29329.18|29329.18|29322.11|29322.11|0
1644248910000|2022-02-07 15:48:30|29325.65|29325.65|29325.24|29325.24|29325.65|29325.65|29325.24|29325.24|0
1644248920000|2022-02-07 15:48:40|29321.7|29321.7|29321.7|29321.7|29321.7|29321.7|29318.17|29318.17|0
1644248930000|2022-02-07 15:48:50|29318.17|29318.17|29311.1|29311.1|29318.17|29318.17|29311.1|29311.1|0
1644248940000|2022-02-07 15:49:00|29307.56|29307.56|29314.88|29314.88|29314.88|29314.88|29307.56|29307.56|0
1644248950000|2022-02-07 15:49:10|29318.41|29318.41|29314.88|29314.88|29318.41|29318.41|29314.88|29314.88|0
1644248960000|2022-02-07 15:49:20|29318.41|29318.41|29318.41|29318.41|29318.41|29318.41|29318.41|29318.41|0
1644248990000|2022-02-07 15:49:50|29321.94|29321.94|29329.01|29329.01|29329.01|29329.01|29321.94|29321.94|0
1644249010000|2022-02-07 15:50:10|29321.94|29321.94|29314.88|29314.88|29321.94|29321.94|29314.88|29314.88|0
1644249020000|2022-02-07 15:50:20|29321.94|29321.94|29314.88|29314.88|29321.94|29321.94|29307.81|29307.81|0
1644249030000|2022-02-07 15:50:30|29314.27|29314.27|29310.74|29310.74|29314.27|29314.27|29310.74|29310.74|0
1644249040000|2022-02-07 15:50:40|29317.81|29317.81|29314.27|29314.27|29324.88|29324.88|29314.27|29314.27|0
1644249060000|2022-02-07 15:51:00|29317.81|29317.81|29321.94|29321.94|29321.94|29321.94|29317.81|29317.81|0
1644249070000|2022-02-07 15:51:10|29325.48|29325.48|29325.48|29325.48|29325.48|29325.48|29325.48|29325.48|0
1644249090000|2022-02-07 15:51:30|29326.08|29326.08|29319.01|29319.01|29326.08|29326.08|29319.01|29319.01|0
1644249100000|2022-02-07 15:51:40|29322.55|29322.55|29322.55|29322.55|29322.55|29322.55|29322.55|29322.55|0
1644249110000|2022-02-07 15:51:50|29326.08|29326.08|29326.08|29326.08|29326.08|29326.08|29326.08|29326.08|0
1644249120000|2022-02-07 15:52:00|29329.62|29329.62|29329.86|29329.86|29329.86|29329.86|29329.62|29329.62|0
1644249130000|2022-02-07 15:52:10|29333.39|29333.39|29333.39|29333.39|29333.39|29333.39|29333.39|29333.39|0
1644249170000|2022-02-07 15:52:50|29329.86|29329.86|29333.39|29333.39|29333.39|29333.39|29329.86|29329.86|0
1644249180000|2022-02-07 15:53:00|29329.86|29329.86|29329.86|29329.86|29329.86|29329.86|29329.86|29329.86|0
1644249200000|2022-02-07 15:53:20|29326.32|29326.32|29326.32|29326.32|29326.32|29326.32|29326.32|29326.32|0
1644249230000|2022-02-07 15:53:50|29328.13|29328.13|29328.13|29328.13|29328.13|29328.13|29328.13|29328.13|0
1644249260000|2022-02-07 15:54:20|29324.59|29324.59|29324.59|29324.59|29324.59|29324.59|29324.59|29324.59|0
1644249290000|2022-02-07 15:54:50|29323.99|29323.99|29323.99|29323.99|29323.99|29323.99|29323.99|29323.99|0
1644249300000|2022-02-07 15:55:00|29323.39|29323.39|29323.39|29323.39|29323.39|29323.39|29319.85|29319.85|0
1644249310000|2022-02-07 15:55:10|29326.92|29326.92|29326.92|29326.92|29326.92|29326.92|29326.92|29326.92|0
1644249330000|2022-02-07 15:55:30|29330.46|29330.46|29330.46|29330.46|29330.46|29330.46|29330.46|29330.46|0
1644249340000|2022-02-07 15:55:40|29333.99|29333.99|29333.99|29333.99|29333.99|29333.99|29333.99|29333.99|0
1644249350000|2022-02-07 15:55:50|29337.53|29337.53|29337.53|29337.53|29337.53|29337.53|29337.53|29337.53|0
1644249360000|2022-02-07 15:56:00|29329.86|29329.86|29329.86|29329.86|29329.86|29329.86|29329.86|29329.86|0
1644249370000|2022-02-07 15:56:10|29326.32|29326.32|29326.32|29326.32|29326.32|29326.32|29326.32|29326.32|0
1644249380000|2022-02-07 15:56:20|29329.86|29329.86|29329.86|29329.86|29329.86|29329.86|29329.86|29329.86|0
1644249390000|2022-02-07 15:56:30|29336.93|29336.93|29336.93|29336.93|29336.93|29336.93|29336.93|29336.93|0
1644249410000|2022-02-07 15:56:50|29340.46|29340.46|29336.33|29336.33|29340.46|29340.46|29336.33|29336.33|0
1644249420000|2022-02-07 15:57:00|29336.93|29336.93|29337.53|29337.53|29337.53|29337.53|29336.93|29336.93|0
1644249430000|2022-02-07 15:57:10|29337.94|29337.94|29337.94|29337.94|29337.94|29337.94|29337.94|29337.94|0
1644249450000|2022-02-07 15:57:30|29334.4|29334.4|29335|29335|29335|29335|29334.4|29334.4|0
1644249480000|2022-02-07 15:58:00|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|0
1644249500000|2022-02-07 15:58:20|29336.21|29336.21|29336.62|29336.62|29336.62|29336.62|29336.21|29336.21|0
1644249510000|2022-02-07 15:58:30|29340.15|29340.15|29340.15|29340.15|29340.15|29340.15|29340.15|29340.15|0
1644249520000|2022-02-07 15:58:40|29336.62|29336.62|29333.08|29333.08|29336.62|29336.62|29333.08|29333.08|0
1644249530000|2022-02-07 15:58:50|29333.49|29333.49|29329.96|29329.96|29333.49|29333.49|29329.96|29329.96|0
1644249550000|2022-02-07 15:59:10|29330.2|29330.2|29330.2|29330.2|29330.2|29330.2|29330.2|29330.2|0
1644249560000|2022-02-07 15:59:20|29329.6|29329.6|29330.44|29330.44|29330.44|29330.44|29329.6|29329.6|0
1644249580000|2022-02-07 15:59:40|29326.9|29326.9|29323.37|29323.37|29326.9|29326.9|29323.37|29323.37|0
1644249590000|2022-02-07 15:59:50|29319.83|29319.83|29319.83|29319.83|29319.83|29319.83|29319.83|29319.83|0
1644249600000|2022-02-07 16:00:00|29316.3|29316.3|29315.46|29315.46|29316.3|29316.3|29315.46|29315.46|0
1644249610000|2022-02-07 16:00:10|29318.99|29318.99|29315.46|29315.46|29318.99|29318.99|29315.46|29315.46|0
1644249620000|2022-02-07 16:00:20|29308.39|29308.39|29314.86|29314.86|29315.46|29315.46|29308.39|29308.39|0
1644249670000|2022-02-07 16:01:10|29311.32|29311.32|29311.32|29311.32|29311.32|29311.32|29311.32|29311.32|0
1644249710000|2022-02-07 16:01:50|29307.79|29307.79|29300.31|29300.31|29307.79|29307.79|29300.31|29300.31|0
1644249720000|2022-02-07 16:02:00|29293.24|29293.24|29300.31|29300.31|29300.31|29300.31|29293.24|29293.24|0
1644249770000|2022-02-07 16:02:50|29296.77|29296.77|29296.77|29296.77|29296.77|29296.77|29296.77|29296.77|0
1644249780000|2022-02-07 16:03:00|29303.84|29303.84|29303.84|29303.84|29303.84|29303.84|29303.84|29303.84|0
1644249790000|2022-02-07 16:03:10|29296.77|29296.77|29296.77|29296.77|29296.77|29296.77|29296.77|29296.77|0
1644249810000|2022-02-07 16:03:30|29293.24|29293.24|29296.77|29296.77|29300.31|29300.31|29293.24|29293.24|0
1644249820000|2022-02-07 16:03:40|29289.7|29289.7|29289.7|29289.7|29289.7|29289.7|29289.7|29289.7|0
1644249840000|2022-02-07 16:04:00|29289.29|29289.29|29288.88|29288.88|29289.29|29289.29|29288.88|29288.88|0
1644249850000|2022-02-07 16:04:10|29285.35|29285.35|29285.35|29285.35|29285.35|29285.35|29285.35|29285.35|0
1644249860000|2022-02-07 16:04:20|29285.76|29285.76|29275.15|29275.15|29285.76|29285.76|29275.15|29275.15|0
1644249880000|2022-02-07 16:04:40|29278.69|29278.69|29275.15|29275.15|29278.69|29278.69|29275.15|29275.15|0
1644249890000|2022-02-07 16:04:50|29271.62|29271.62|29261.01|29261.01|29271.62|29271.62|29257.48|29257.48|0
1644249900000|2022-02-07 16:05:00|29264.55|29264.55|29264.55|29264.55|29264.55|29264.55|29264.55|29264.55|0
1644249910000|2022-02-07 16:05:10|29257.48|29257.48|29261.01|29261.01|29261.01|29261.01|29253.94|29253.94|0
1644249920000|2022-02-07 16:05:20|29264.55|29264.55|29264.55|29264.55|29271.62|29271.62|29264.55|29264.55|0
1644249990000|2022-02-07 16:06:30|29268.08|29268.08|29268.08|29268.08|29268.08|29268.08|29268.08|29268.08|0
1644250000000|2022-02-07 16:06:40|29264.55|29264.55|29261.01|29261.01|29264.55|29264.55|29261.01|29261.01|0
1644250020000|2022-02-07 16:07:00|29257.48|29257.48|29253.94|29253.94|29257.48|29257.48|29253.94|29253.94|0
1644250030000|2022-02-07 16:07:10|29250.41|29250.41|29247.6|29247.6|29251.13|29251.13|29247.6|29247.6|0
1644250040000|2022-02-07 16:07:20|29254.67|29254.67|29254.67|29254.67|29254.67|29254.67|29254.67|29254.67|0
1644250080000|2022-02-07 16:08:00|29251.13|29251.13|29251.13|29251.13|29251.13|29251.13|29251.13|29251.13|0
1644250090000|2022-02-07 16:08:10|29250.72|29250.72|29250.72|29250.72|29250.72|29250.72|29250.72|29250.72|0
1644250140000|2022-02-07 16:09:00|29247.19|29247.19|29247.19|29247.19|29247.19|29247.19|29247.19|29247.19|0
1644250220000|2022-02-07 16:10:20|29246.59|29246.59|29249.52|29249.52|29253.06|29253.06|29245.99|29245.99|0
1644250230000|2022-02-07 16:10:30|29253.06|29253.06|29249.11|29249.11|29253.06|29253.06|29249.11|29249.11|0
1644250260000|2022-02-07 16:11:00|29256.18|29256.18|29256.18|29256.18|29256.18|29256.18|29256.18|29256.18|0
1644250270000|2022-02-07 16:11:10|29255.58|29255.58|29255.58|29255.58|29255.58|29255.58|29255.58|29255.58|0
1644250280000|2022-02-07 16:11:20|29248.51|29248.51|29249.11|29249.11|29249.11|29249.11|29248.51|29248.51|0
1644250300000|2022-02-07 16:11:40|29242.04|29242.04|29242.04|29242.04|29242.04|29242.04|29242.04|29242.04|0
1644250310000|2022-02-07 16:11:50|29245.58|29245.58|29249.11|29249.11|29249.11|29249.11|29245.58|29245.58|0
1644250320000|2022-02-07 16:12:00|29245.58|29245.58|29245.58|29245.58|29245.58|29245.58|29245.58|29245.58|0
1644250330000|2022-02-07 16:12:10|29242.04|29242.04|29245.58|29245.58|29245.58|29245.58|29242.04|29242.04|0
1644250340000|2022-02-07 16:12:20|29245.17|29245.17|29245.17|29245.17|29245.17|29245.17|29245.17|29245.17|0
1644250350000|2022-02-07 16:12:30|29244.93|29244.93|29244.93|29244.93|29244.93|29244.93|29244.93|29244.93|0
1644250360000|2022-02-07 16:12:40|29241.39|29241.39|29234.32|29234.32|29241.39|29241.39|29234.32|29234.32|0
1644250380000|2022-02-07 16:13:00|29230.79|29230.79|29230.79|29230.79|29230.79|29230.79|29230.79|29230.79|0
1644250390000|2022-02-07 16:13:10|29227.25|29227.25|29227.25|29227.25|29227.25|29227.25|29227.25|29227.25|0
1644250410000|2022-02-07 16:13:30|29223.72|29223.72|29230.79|29230.79|29234.32|29234.32|29223.72|29223.72|0
1644250420000|2022-02-07 16:13:40|29230.54|29230.54|29230.54|29230.54|29230.54|29230.54|29230.54|29230.54|0
1644250430000|2022-02-07 16:13:50|29230.13|29230.13|29230.13|29230.13|29230.13|29230.13|29230.13|29230.13|0
1644250480000|2022-02-07 16:14:40|29233.67|29233.67|29237.2|29237.2|29244.27|29244.27|29233.67|29233.67|0
1644250490000|2022-02-07 16:14:50|29244.27|29244.27|29233.67|29233.67|29244.27|29244.27|29233.67|29233.67|0
1644250500000|2022-02-07 16:15:00|29234.27|29234.27|29234.27|29234.27|29234.27|29234.27|29234.27|29234.27|0
1644250510000|2022-02-07 16:15:10|29241.34|29241.34|29241.34|29241.34|29241.34|29241.34|29241.34|29241.34|0
1644250530000|2022-02-07 16:15:30|29240.74|29240.74|29239.54|29239.54|29240.74|29240.74|29239.54|29239.54|0
1644250550000|2022-02-07 16:15:50|29243.07|29243.07|29243.07|29243.07|29243.07|29243.07|29243.07|29243.07|0
1644250570000|2022-02-07 16:16:10|29246.61|29246.61|29246.61|29246.61|29246.61|29246.61|29246.61|29246.61|0
1644250640000|2022-02-07 16:17:20|29243.07|29243.07|29239.54|29239.54|29243.07|29243.07|29239.54|29239.54|0
1644250720000|2022-02-07 16:18:40|29243.07|29243.07|29243.07|29243.07|29243.07|29243.07|29243.07|29243.07|0
1644250740000|2022-02-07 16:19:00|29239.54|29239.54|29239.54|29239.54|29239.54|29239.54|29239.54|29239.54|0
1644250750000|2022-02-07 16:19:10|29240.14|29240.14|29240.74|29240.74|29240.74|29240.74|29240.14|29240.14|0
1644250760000|2022-02-07 16:19:20|29244.27|29244.27|29251.34|29251.34|29251.34|29251.34|29244.27|29244.27|0
1644250780000|2022-02-07 16:19:40|29254.88|29254.88|29254.88|29254.88|29254.88|29254.88|29251.34|29251.34|0
1644250800000|2022-02-07 16:20:00|29255.48|29255.48|29256.78|29256.78|29256.78|29256.78|29255.48|29255.48|0
1644250810000|2022-02-07 16:20:10|29253.25|29253.25|29235.57|29235.57|29253.25|29253.25|29235.57|29235.57|0
1644250820000|2022-02-07 16:20:20|29249.71|29249.71|29249.3|29249.3|29256.78|29256.78|29249.3|29249.3|0
1644250840000|2022-02-07 16:20:40|29249.55|29249.55|29249.55|29249.55|29249.55|29249.55|29249.55|29249.55|0
1644250850000|2022-02-07 16:20:50|29242.48|29242.48|29238.94|29238.94|29242.48|29242.48|29238.94|29238.94|0
1644250880000|2022-02-07 16:21:20|29235.41|29235.41|29235.41|29235.41|29235.41|29235.41|29235.41|29235.41|0
1644250910000|2022-02-07 16:21:50|29231.87|29231.87|29228.34|29228.34|29231.87|29231.87|29224.8|29224.8|0
1644250920000|2022-02-07 16:22:00|29231.87|29231.87|29234.81|29234.81|29234.81|29234.81|29227.14|29227.14|0
1644250930000|2022-02-07 16:22:10|29231.87|29231.87|29231.87|29231.87|29231.87|29231.87|29228.34|29228.34|0
1644250940000|2022-02-07 16:22:20|29228.34|29228.34|29227.85|29227.85|29231.87|29231.87|29227.85|29227.85|0
1644250950000|2022-02-07 16:22:30|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|29227.61|0
1644250960000|2022-02-07 16:22:40|29234.68|29234.68|29234.68|29234.68|29234.68|29234.68|29234.68|29234.68|0
1644250970000|2022-02-07 16:22:50|29231.15|29231.15|29230.54|29230.54|29231.15|29231.15|29230.54|29230.54|0
1644250980000|2022-02-07 16:23:00|29234.08|29234.08|29230.54|29230.54|29234.08|29234.08|29230.54|29230.54|0
1644250990000|2022-02-07 16:23:10|29227.01|29227.01|29227.01|29227.01|29227.01|29227.01|29227.01|29227.01|0
1644251000000|2022-02-07 16:23:20|29223.47|29223.47|29227.01|29227.01|29227.01|29227.01|29223.47|29223.47|0
1644251010000|2022-02-07 16:23:30|29223.47|29223.47|29222.87|29222.87|29223.47|29223.47|29215.8|29215.8|0
1644251020000|2022-02-07 16:23:40|29222.27|29222.27|29223.47|29223.47|29223.47|29223.47|29218.74|29218.74|0
1644251030000|2022-02-07 16:23:50|29227.01|29227.01|29227.01|29227.01|29227.01|29227.01|29227.01|29227.01|0
1644251040000|2022-02-07 16:24:00|29230.54|29230.54|29237.37|29237.37|29237.61|29237.61|29230.54|29230.54|0
1644251050000|2022-02-07 16:24:10|29230.3|29230.3|29230.3|29230.3|29230.3|29230.3|29226.77|29226.77|0
1644251060000|2022-02-07 16:24:20|29226.77|29226.77|29226.77|29226.77|29233.84|29233.84|29226.77|29226.77|0
1644251090000|2022-02-07 16:24:50|29223.23|29223.23|29223.23|29223.23|29223.23|29223.23|29223.23|29223.23|0
1644251100000|2022-02-07 16:25:00|29223.72|29223.72|29220.18|29220.18|29223.72|29223.72|29220.18|29220.18|0
1644251110000|2022-02-07 16:25:10|29227.25|29227.25|29227.25|29227.25|29227.25|29227.25|29216.65|29216.65|0
1644251140000|2022-02-07 16:25:40|29223.72|29223.72|29216.65|29216.65|29223.72|29223.72|29216.65|29216.65|0
1644251150000|2022-02-07 16:25:50|29227.25|29227.25|29223.72|29223.72|29227.25|29227.25|29223.72|29223.72|0
1644251190000|2022-02-07 16:26:30|29216.65|29216.65|29216.65|29216.65|29220.18|29220.18|29216.65|29216.65|0
1644251200000|2022-02-07 16:26:40|29220.18|29220.18|29220.18|29220.18|29220.18|29220.18|29220.18|29220.18|0
1644251210000|2022-02-07 16:26:50|29216.65|29216.65|29216.65|29216.65|29216.65|29216.65|29216.65|29216.65|0
1644251240000|2022-02-07 16:27:20|29213.11|29213.11|29213.11|29213.11|29213.11|29213.11|29213.11|29213.11|0
1644251260000|2022-02-07 16:27:40|29209.58|29209.58|29209.58|29209.58|29209.58|29209.58|29209.58|29209.58|0
1644251270000|2022-02-07 16:27:50|29209.82|29209.82|29210.23|29210.23|29217.3|29217.3|29209.82|29209.82|0
1644251280000|2022-02-07 16:28:00|29213.76|29213.76|29213.16|29213.16|29213.76|29213.76|29206.09|29206.09|0
1644251310000|2022-02-07 16:28:30|29216.7|29216.7|29223.17|29223.17|29230.84|29230.84|29216.7|29216.7|0
1644251320000|2022-02-07 16:28:40|29219.63|29219.63|29219.63|29219.63|29219.63|29219.63|29219.63|29219.63|0
1644251330000|2022-02-07 16:28:50|29218.91|29218.91|29222.44|29222.44|29222.44|29222.44|29218.91|29218.91|0
1644251340000|2022-02-07 16:29:00|29218.91|29218.91|29219.98|29219.98|29222.44|29222.44|29212.91|29212.91|0
1644251350000|2022-02-07 16:29:10|29212.91|29212.91|29205.24|29205.24|29216.44|29216.44|29198.17|29198.17|0
1644251360000|2022-02-07 16:29:20|29198.17|29198.17|29205.24|29205.24|29205.24|29205.24|29187.56|29187.56|0
1644251370000|2022-02-07 16:29:30|29204.64|29204.64|29198.29|29198.29|29205.36|29205.36|29198.29|29198.29|0
1644251380000|2022-02-07 16:29:40|29194.76|29194.76|29194.27|29194.27|29194.76|29194.76|29194.27|29194.27|0
1644251390000|2022-02-07 16:29:50|29195.48|29195.48|29186.38|29186.38|29195.48|29195.48|29186.38|29186.38|0
1644308100000|2022-02-08 08:15:00|29257.18|29257.18|29246.58|29246.58|29257.18|29257.18|29246.58|29246.58|0
1644308110000|2022-02-08 08:15:10|29228.91|29228.91|29228.91|29228.91|29228.91|29228.91|29228.91|29228.91|0
1644308140000|2022-02-08 08:15:40|29218.3|29218.3|29218.3|29218.3|29218.3|29218.3|29218.3|29218.3|0
1644308150000|2022-02-08 08:15:50|29214.77|29214.77|29214.36|29214.36|29214.77|29214.77|29214.36|29214.36|0
1644308180000|2022-02-08 08:16:20|29217.89|29217.89|29222.03|29222.03|29222.03|29222.03|29217.89|29217.89|0
1644308190000|2022-02-08 08:16:30|29218.49|29218.49|29218.49|29218.49|29218.49|29218.49|29218.49|29218.49|0
1644308220000|2022-02-08 08:17:00|29229.1|29229.1|29229.1|29229.1|29229.1|29229.1|29229.1|29229.1|0
1644308230000|2022-02-08 08:17:10|29236.17|29236.17|29222.03|29222.03|29236.17|29236.17|29222.03|29222.03|0
1644308270000|2022-02-08 08:17:50|29225.56|29225.56|29225.56|29225.56|29225.56|29225.56|29225.56|29225.56|0
1644308320000|2022-02-08 08:18:40|29229.1|29229.1|29229.1|29229.1|29229.1|29229.1|29229.1|29229.1|0
1644308340000|2022-02-08 08:19:00|29236.17|29236.17|29236.17|29236.17|29236.17|29236.17|29236.17|29236.17|0
1644308370000|2022-02-08 08:19:30|29236.77|29236.77|29247.37|29247.37|29247.37|29247.37|29236.77|29236.77|0
1644308380000|2022-02-08 08:19:40|29250.91|29250.91|29250.91|29250.91|29250.91|29250.91|29250.91|29250.91|0
1644308400000|2022-02-08 08:20:00|29261.51|29261.51|29261.51|29261.51|29261.51|29261.51|29261.51|29261.51|0
1644308410000|2022-02-08 08:20:10|29254.44|29254.44|29254.44|29254.44|29254.44|29254.44|29254.44|29254.44|0
1644308420000|2022-02-08 08:20:20|29255.04|29255.04|29270.98|29270.98|29270.98|29270.98|29255.04|29255.04|0
1644308440000|2022-02-08 08:20:40|29278.05|29278.05|29278.05|29278.05|29278.05|29278.05|29278.05|29278.05|0
1644308460000|2022-02-08 08:21:00|29274.52|29274.52|29274.52|29274.52|29274.52|29274.52|29274.52|29274.52|0
1644308500000|2022-02-08 08:21:40|29275.12|29275.12|29285.72|29285.72|29289.26|29289.26|29275.12|29275.12|0
1644308520000|2022-02-08 08:22:00|29264.52|29264.52|29264.52|29264.52|29264.52|29264.52|29264.52|29264.52|0
1644308540000|2022-02-08 08:22:20|29275.12|29275.12|29275.12|29275.12|29275.12|29275.12|29275.12|29275.12|0
1644308550000|2022-02-08 08:22:30|29285.72|29285.72|29285.72|29285.72|29285.72|29285.72|29285.72|29285.72|0
1644308560000|2022-02-08 08:22:40|29285.97|29285.97|29272.07|29272.07|29286.21|29286.21|29272.07|29272.07|0
1644308570000|2022-02-08 08:22:50|29275.6|29275.6|29275.6|29275.6|29275.6|29275.6|29275.6|29275.6|0
1644308580000|2022-02-08 08:23:00|29279.14|29279.14|29279.14|29279.14|29279.14|29279.14|29279.14|29279.14|0
1644308590000|2022-02-08 08:23:10|29300.35|29300.35|29300.35|29300.35|29300.35|29300.35|29300.35|29300.35|0
1644308600000|2022-02-08 08:23:20|29302.15|29302.15|29304.44|29304.44|29304.44|29304.44|29302.15|29302.15|0
1644308610000|2022-02-08 08:23:30|29307.98|29307.98|29307.98|29307.98|29307.98|29307.98|29307.98|29307.98|0
1644308620000|2022-02-08 08:23:40|29304.44|29304.44|29304.44|29304.44|29304.44|29304.44|29304.44|29304.44|0
1644308650000|2022-02-08 08:24:10|29293.84|29293.84|29286.77|29286.77|29293.84|29293.84|29286.77|29286.77|0
1644308660000|2022-02-08 08:24:20|29285.95|29285.95|29278.88|29278.88|29285.95|29285.95|29278.88|29278.88|0
1644308670000|2022-02-08 08:24:30|29279.12|29279.12|29278.52|29278.52|29279.12|29279.12|29278.52|29278.52|0
1644308700000|2022-02-08 08:25:00|29271.45|29271.45|29274.98|29274.98|29274.98|29274.98|29267.91|29267.91|0
1644308710000|2022-02-08 08:25:10|29274.38|29274.38|29274.38|29274.38|29274.38|29274.38|29274.38|29274.38|0
1644308740000|2022-02-08 08:25:40|29277.92|29277.92|29277.92|29277.92|29277.92|29277.92|29277.92|29277.92|0
1644308750000|2022-02-08 08:25:50|29278.16|29278.16|29274.63|29274.63|29278.16|29278.16|29274.63|29274.63|0
1644308770000|2022-02-08 08:26:10|29267.56|29267.56|29267.56|29267.56|29267.56|29267.56|29260.49|29260.49|0
1644308800000|2022-02-08 08:26:40|29266.74|29266.74|29256.73|29256.73|29267.34|29267.34|29256.73|29256.73|0
1644308820000|2022-02-08 08:27:00|29267.34|29267.34|29267.34|29267.34|29267.34|29267.34|29267.34|29267.34|0
1644308850000|2022-02-08 08:27:30|29263.8|29263.8|29276.24|29276.24|29276.24|29276.24|29263.8|29263.8|0
1644308910000|2022-02-08 08:28:30|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|29269.17|0
1644308920000|2022-02-08 08:28:40|29272.7|29272.7|29272.7|29272.7|29272.7|29272.7|29272.7|29272.7|0
1644308930000|2022-02-08 08:28:50|29269.17|29269.17|29279.36|29279.36|29279.36|29279.36|29269.17|29269.17|0
1644308940000|2022-02-08 08:29:00|29278.54|29278.54|29278.54|29278.54|29278.54|29278.54|29278.54|29278.54|0
1644308960000|2022-02-08 08:29:20|29285.61|29285.61|29285.61|29285.61|29285.61|29285.61|29285.61|29285.61|0
1644308970000|2022-02-08 08:29:30|29282.08|29282.08|29282.08|29282.08|29282.08|29282.08|29282.08|29282.08|0
1644308990000|2022-02-08 08:29:50|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|0
1644309000000|2022-02-08 08:30:00|29285.61|29285.61|29286.02|29286.02|29286.02|29286.02|29285.61|29285.61|0
1644309020000|2022-02-08 08:30:20|29289.03|29289.03|29289.03|29289.03|29289.03|29289.03|29289.03|29289.03|0
1644309040000|2022-02-08 08:30:40|29292.56|29292.56|29297.06|29297.06|29297.06|29297.06|29292.56|29292.56|0
1644309060000|2022-02-08 08:31:00|29311.2|29311.2|29311.61|29311.61|29311.61|29311.61|29311.2|29311.2|0
1644309070000|2022-02-08 08:31:10|29315.15|29315.15|29315.15|29315.15|29315.15|29315.15|29315.15|29315.15|0
1644309080000|2022-02-08 08:31:20|29322.22|29322.22|29315.15|29315.15|29322.22|29322.22|29315.15|29315.15|0
1644309090000|2022-02-08 08:31:30|29315.39|29315.39|29315.39|29315.39|29315.39|29315.39|29315.39|29315.39|0
1644309150000|2022-02-08 08:32:30|29318.93|29318.93|29318.93|29318.93|29318.93|29318.93|29318.93|29318.93|0
1644309170000|2022-02-08 08:32:50|29322.46|29322.46|29322.46|29322.46|29322.46|29322.46|29322.46|29322.46|0
1644309180000|2022-02-08 08:33:00|29326|29326|29326|29326|29326|29326|29326|29326|0
1644309220000|2022-02-08 08:33:40|29326.82|29326.82|29319.75|29319.75|29326.82|29326.82|29319.75|29319.75|0
1644309300000|2022-02-08 08:35:00|29305.61|29305.61|29305.61|29305.61|29305.61|29305.61|29305.61|29305.61|0
1644309330000|2022-02-08 08:35:30|29312.68|29312.68|29309.14|29309.14|29319.75|29319.75|29309.14|29309.14|0
1644309340000|2022-02-08 08:35:40|29309.38|29309.38|29309.38|29309.38|29309.38|29309.38|29309.38|29309.38|0
1644309350000|2022-02-08 08:35:50|29316.45|29316.45|29330.59|29330.59|29330.59|29330.59|29316.45|29316.45|0
1644309360000|2022-02-08 08:36:00|29331|29331|29331|29331|29331|29331|29331|29331|0
1644309390000|2022-02-08 08:36:30|29320.4|29320.4|29320.4|29320.4|29320.4|29320.4|29320.4|29320.4|0
1644309410000|2022-02-08 08:36:50|29309.79|29309.79|29313.33|29313.33|29313.33|29313.33|29309.79|29309.79|0
1644309430000|2022-02-08 08:37:10|29320.4|29320.4|29320.4|29320.4|29320.4|29320.4|29320.4|29320.4|0
1644309440000|2022-02-08 08:37:20|29316.86|29316.86|29313.33|29313.33|29316.86|29316.86|29313.33|29313.33|0
1644309470000|2022-02-08 08:37:50|29320.4|29320.4|29327.47|29327.47|29327.47|29327.47|29320.4|29320.4|0
1644309510000|2022-02-08 08:38:30|29316.86|29316.86|29313.33|29313.33|29316.86|29316.86|29313.33|29313.33|0
1644309520000|2022-02-08 08:38:40|29313.09|29313.09|29309.31|29309.31|29313.09|29313.09|29309.31|29309.31|0
1644309550000|2022-02-08 08:39:10|29308.71|29308.71|29310.39|29310.39|29310.39|29310.39|29308.71|29308.71|0
1644309560000|2022-02-08 08:39:20|29310.8|29310.8|29296.66|29296.66|29310.8|29310.8|29296.66|29296.66|0
1644309570000|2022-02-08 08:39:30|29295.46|29295.46|29294.26|29294.26|29295.46|29295.46|29294.26|29294.26|0
1644309600000|2022-02-08 08:40:00|29294.86|29294.86|29294.86|29294.86|29294.86|29294.86|29294.86|29294.86|0
1644309620000|2022-02-08 08:40:20|29287.79|29287.79|29295.76|29295.76|29295.76|29295.76|29287.79|29287.79|0
1644309630000|2022-02-08 08:40:30|29296.16|29296.16|29299.7|29299.7|29299.7|29299.7|29296.16|29296.16|0
1644309650000|2022-02-08 08:40:50|29285.56|29285.56|29285.56|29285.56|29285.56|29285.56|29285.56|29285.56|0
1644309660000|2022-02-08 08:41:00|29288.56|29288.56|29289.17|29289.17|29289.17|29289.17|29288.56|29288.56|0
1644309670000|2022-02-08 08:41:10|29285.63|29285.63|29279.14|29279.14|29285.63|29285.63|29278.32|29278.32|0
1644309690000|2022-02-08 08:41:30|29279.38|29279.38|29265.24|29265.24|29279.38|29279.38|29265.24|29265.24|0
1644309700000|2022-02-08 08:41:40|29261.71|29261.71|29240.5|29240.5|29261.71|29261.71|29240.5|29240.5|0
1644309710000|2022-02-08 08:41:50|29247.57|29247.57|29240.5|29240.5|29247.57|29247.57|29240.5|29240.5|0
1644309740000|2022-02-08 08:42:20|29240.01|29240.01|29240.01|29240.01|29240.01|29240.01|29240.01|29240.01|0
1644309750000|2022-02-08 08:42:30|29236.48|29236.48|29243.55|29243.55|29243.55|29243.55|29236.48|29236.48|0
1644309760000|2022-02-08 08:42:40|29244.15|29244.15|29237.08|29237.08|29244.15|29244.15|29237.08|29237.08|0
1644309770000|2022-02-08 08:42:50|29233.54|29233.54|29233.54|29233.54|29233.54|29233.54|29233.54|29233.54|0
1644309790000|2022-02-08 08:43:10|29230.01|29230.01|29226.47|29226.47|29230.01|29230.01|29226.47|29226.47|0
1644309800000|2022-02-08 08:43:20|29227.07|29227.07|29228.88|29228.88|29228.88|29228.88|29227.07|29227.07|0
1644309830000|2022-02-08 08:43:50|29235.95|29235.95|29235.95|29235.95|29235.95|29235.95|29235.95|29235.95|0
1644309840000|2022-02-08 08:44:00|29228.88|29228.88|29218.27|29218.27|29228.88|29228.88|29218.27|29218.27|0
1644309890000|2022-02-08 08:44:50|29211.2|29211.2|29204.13|29204.13|29211.2|29211.2|29204.13|29204.13|0
1644309900000|2022-02-08 08:45:00|29202.93|29202.93|29201.73|29201.73|29202.93|29202.93|29201.73|29201.73|0
1644309920000|2022-02-08 08:45:20|29201.13|29201.13|29199.93|29199.93|29201.13|29201.13|29199.93|29199.93|0
1644309950000|2022-02-08 08:45:50|29189.32|29189.32|29185.79|29185.79|29192.86|29192.86|29185.79|29185.79|0
1644309980000|2022-02-08 08:46:20|29182.25|29182.25|29182.25|29182.25|29182.25|29182.25|29182.25|29182.25|0
1644310000000|2022-02-08 08:46:40|29178.72|29178.72|29178.72|29178.72|29178.72|29178.72|29178.72|29178.72|0
1644310010000|2022-02-08 08:46:50|29189.32|29189.32|29189.32|29189.32|29192.86|29192.86|29189.32|29189.32|0
1644310030000|2022-02-08 08:47:10|29188.72|29188.72|29188.72|29188.72|29188.72|29188.72|29188.72|29188.72|0
1644310050000|2022-02-08 08:47:30|29178.12|29178.12|29178.12|29178.12|29178.12|29178.12|29178.12|29178.12|0
1644310060000|2022-02-08 08:47:40|29188.72|29188.72|29188.72|29188.72|29188.72|29188.72|29188.72|29188.72|0
1644310090000|2022-02-08 08:48:10|29181.65|29181.65|29181.65|29181.65|29181.65|29181.65|29181.65|29181.65|0
1644310200000|2022-02-08 08:50:00|29180.45|29180.45|29175.11|29175.11|29180.45|29180.45|29169.84|29169.84|0
1644310210000|2022-02-08 08:50:10|29182.18|29182.18|29182.18|29182.18|29182.18|29182.18|29182.18|29182.18|0
1644310240000|2022-02-08 08:50:40|29178.65|29178.65|29178.65|29178.65|29182.18|29182.18|29178.65|29178.65|0
1644310250000|2022-02-08 08:50:50|29178.41|29178.41|29178.41|29178.41|29178.41|29178.41|29178.41|29178.41|0
1644310300000|2022-02-08 08:51:40|29171.34|29171.34|29171.34|29171.34|29171.34|29171.34|29171.34|29171.34|0
1644310310000|2022-02-08 08:51:50|29174.87|29174.87|29170.93|29170.93|29174.87|29174.87|29170.93|29170.93|0
1644310370000|2022-02-08 08:52:50|29167.39|29167.39|29166.79|29166.79|29167.39|29167.39|29166.79|29166.79|0
1644310380000|2022-02-08 08:53:00|29170.32|29170.32|29169.84|29169.84|29170.32|29170.32|29169.84|29169.84|0
1644310410000|2022-02-08 08:53:30|29162.77|29162.77|29162.77|29162.77|29162.77|29162.77|29162.77|29162.77|0
1644310450000|2022-02-08 08:54:10|29166.31|29166.31|29166.31|29166.31|29166.31|29166.31|29166.31|29166.31|0
1644310470000|2022-02-08 08:54:30|29159.24|29159.24|29159.24|29159.24|29159.24|29159.24|29159.24|29159.24|0
1644310530000|2022-02-08 08:55:30|29166.31|29166.31|29166.31|29166.31|29166.31|29166.31|29166.31|29166.31|0
1644310570000|2022-02-08 08:56:10|29176.91|29176.91|29183.98|29183.98|29183.98|29183.98|29176.91|29176.91|0
1644310580000|2022-02-08 08:56:20|29191.05|29191.05|29187.51|29187.51|29191.05|29191.05|29187.51|29187.51|0
1644310590000|2022-02-08 08:56:30|29191.05|29191.05|29191.05|29191.05|29191.05|29191.05|29191.05|29191.05|0
1644310630000|2022-02-08 08:57:10|29194.58|29194.58|29191.05|29191.05|29194.58|29194.58|29191.05|29191.05|0
1644310640000|2022-02-08 08:57:20|29202.86|29202.86|29206.99|29206.99|29206.99|29206.99|29202.86|29202.86|0
1644310650000|2022-02-08 08:57:30|29214.06|29214.06|29214.06|29214.06|29214.06|29214.06|29214.06|29214.06|0
1644310680000|2022-02-08 08:58:00|29210.53|29210.53|29210.53|29210.53|29210.53|29210.53|29210.53|29210.53|0
1644310690000|2022-02-08 08:58:10|29206.99|29206.99|29206.99|29206.99|29206.99|29206.99|29206.99|29206.99|0
1644310740000|2022-02-08 08:59:00|29199.32|29199.32|29194.15|29194.15|29199.32|29199.32|29194.15|29194.15|0
1644310750000|2022-02-08 08:59:10|29190.61|29190.61|29194.15|29194.15|29194.15|29194.15|29190.61|29190.61|0
1644310760000|2022-02-08 08:59:20|29187.08|29187.08|29187.08|29187.08|29187.08|29187.08|29187.08|29187.08|0
1644310790000|2022-02-08 08:59:50|29183.54|29183.54|29190.61|29190.61|29190.61|29190.61|29183.54|29183.54|0
1644310840000|2022-02-08 09:00:40|29187.08|29187.08|29176.47|29176.47|29187.08|29187.08|29176.47|29176.47|0
1644310850000|2022-02-08 09:00:50|29180.01|29180.01|29194.15|29194.15|29194.15|29194.15|29180.01|29180.01|0
1644310860000|2022-02-08 09:01:00|29192.69|29192.69|29185.62|29185.62|29192.69|29192.69|29185.62|29185.62|0
1644310880000|2022-02-08 09:01:20|29178.56|29178.56|29178.56|29178.56|29185.62|29185.62|29178.56|29178.56|0
1644310890000|2022-02-08 09:01:30|29182.09|29182.09|29175.02|29175.02|29189.16|29189.16|29175.02|29175.02|0
1644310900000|2022-02-08 09:01:40|29174.78|29174.78|29170.64|29170.64|29174.78|29174.78|29170.64|29170.64|0
1644310910000|2022-02-08 09:01:50|29167.11|29167.11|29167.11|29167.11|29167.11|29167.11|29167.11|29167.11|0
1644310920000|2022-02-08 09:02:00|29174.18|29174.18|29195.39|29195.39|29198.92|29198.92|29174.18|29174.18|0
1644310930000|2022-02-08 09:02:10|29198.92|29198.92|29195.39|29195.39|29202.46|29202.46|29195.39|29195.39|0
1644310940000|2022-02-08 09:02:20|29197.19|29197.19|29197.19|29197.19|29197.19|29197.19|29197.19|29197.19|0
1644310950000|2022-02-08 09:02:30|29193.65|29193.65|29193.65|29193.65|29193.65|29193.65|29193.65|29193.65|0
1644310960000|2022-02-08 09:02:40|29179.51|29179.51|29172.44|29172.44|29186.58|29186.58|29172.44|29172.44|0
1644310970000|2022-02-08 09:02:50|29171.84|29171.84|29171.84|29171.84|29171.84|29171.84|29171.84|29171.84|0
1644310990000|2022-02-08 09:03:10|29164.77|29164.77|29164.77|29164.77|29164.77|29164.77|29164.77|29164.77|0
1644311000000|2022-02-08 09:03:20|29165.38|29165.38|29144.17|29144.17|29165.38|29165.38|29144.17|29144.17|0
1644311010000|2022-02-08 09:03:30|29143.56|29143.56|29143.56|29143.56|29143.56|29143.56|29143.56|29143.56|0
1644311020000|2022-02-08 09:03:40|29140.03|29140.03|29132.96|29132.96|29140.03|29140.03|29132.96|29132.96|0
1644311030000|2022-02-08 09:03:50|29132.36|29132.36|29132.36|29132.36|29132.36|29132.36|29132.36|29132.36|0
1644311060000|2022-02-08 09:04:20|29139.43|29139.43|29150.88|29150.88|29150.88|29150.88|29139.43|29139.43|0
1644311080000|2022-02-08 09:04:40|29154.41|29154.41|29157.95|29157.95|29168.55|29168.55|29154.41|29154.41|0
1644311100000|2022-02-08 09:05:00|29157.35|29157.35|29143.21|29143.21|29157.35|29157.35|29143.21|29143.21|0
1644311120000|2022-02-08 09:05:20|29132.6|29132.6|29132.6|29132.6|29132.6|29132.6|29132.6|29132.6|0
1644311140000|2022-02-08 09:05:40|29139.67|29139.67|29146.74|29146.74|29146.74|29146.74|29139.67|29139.67|0
1644311160000|2022-02-08 09:06:00|29143.21|29143.21|29143.21|29143.21|29143.21|29143.21|29143.21|29143.21|0
1644311170000|2022-02-08 09:06:10|29146.74|29146.74|29160.88|29160.88|29160.88|29160.88|29146.74|29146.74|0
1644311200000|2022-02-08 09:06:40|29157.35|29157.35|29143.21|29143.21|29157.35|29157.35|29143.21|29143.21|0
1644311230000|2022-02-08 09:07:10|29146.74|29146.74|29149.07|29149.07|29150.28|29150.28|29146.74|29146.74|0
1644311260000|2022-02-08 09:07:40|29142|29142|29142|29142|29142|29142|29142|29142|0
1644311280000|2022-02-08 09:08:00|29145.54|29145.54|29145.54|29145.54|29145.54|29145.54|29145.54|29145.54|0
1644311290000|2022-02-08 09:08:10|29142|29142|29142|29142|29142|29142|29142|29142|0
1644311300000|2022-02-08 09:08:20|29139|29139|29139|29139|29139|29139|29139|29139|0
1644311310000|2022-02-08 09:08:30|29135.47|29135.47|29121.33|29121.33|29139|29139|29121.33|29121.33|0
1644311320000|2022-02-08 09:08:40|29117.79|29117.79|29124.86|29124.86|29124.86|29124.86|29114.26|29114.26|0
1644311330000|2022-02-08 09:08:50|29128.4|29128.4|29131.93|29131.93|29131.93|29131.93|29128.4|29128.4|0
1644311340000|2022-02-08 09:09:00|29132.53|29132.53|29129.6|29129.6|29133.13|29133.13|29129.6|29129.6|0
1644311350000|2022-02-08 09:09:10|29122.53|29122.53|29129.6|29129.6|29129.6|29129.6|29122.53|29122.53|0
1644311360000|2022-02-08 09:09:20|29133.13|29133.13|29133.13|29133.13|29133.13|29133.13|29133.13|29133.13|0
1644311370000|2022-02-08 09:09:30|29126.06|29126.06|29126.06|29126.06|29126.06|29126.06|29126.06|29126.06|0
1644311380000|2022-02-08 09:09:40|29133.13|29133.13|29133.13|29133.13|29136.67|29136.67|29133.13|29133.13|0
1644311390000|2022-02-08 09:09:50|29132.53|29132.53|29131.33|29131.33|29132.53|29132.53|29131.33|29131.33|0
1644311400000|2022-02-08 09:10:00|29127.79|29127.79|29131.93|29131.93|29131.93|29131.93|29127.79|29127.79|0
1644311410000|2022-02-08 09:10:10|29135.47|29135.47|29135.47|29135.47|29135.47|29135.47|29135.47|29135.47|0
1644311420000|2022-02-08 09:10:20|29131.93|29131.93|29110.72|29110.72|29131.93|29131.93|29110.72|29110.72|0
1644311440000|2022-02-08 09:10:40|29111.92|29111.92|29110.72|29110.72|29111.92|29111.92|29110.72|29110.72|0
1644311450000|2022-02-08 09:10:50|29110.31|29110.31|29128.4|29128.4|29128.4|29128.4|29110.31|29110.31|0
1644311460000|2022-02-08 09:11:00|29121.33|29121.33|29121.33|29121.33|29121.33|29121.33|29121.33|29121.33|0
1644311470000|2022-02-08 09:11:10|29107.19|29107.19|29107.19|29107.19|29107.19|29107.19|29107.19|29107.19|0
1644311480000|2022-02-08 09:11:20|29114.26|29114.26|29114.26|29114.26|29114.26|29114.26|29114.26|29114.26|0
1644311490000|2022-02-08 09:11:30|29110.72|29110.72|29107.19|29107.19|29110.72|29110.72|29103.65|29103.65|0
1644311530000|2022-02-08 09:12:10|29103.65|29103.65|29100.12|29100.12|29103.65|29103.65|29100.12|29100.12|0
1644311540000|2022-02-08 09:12:20|29107.19|29107.19|29110.72|29110.72|29110.72|29110.72|29107.19|29107.19|0
1644311560000|2022-02-08 09:12:40|29103.65|29103.65|29107.19|29107.19|29107.19|29107.19|29103.65|29103.65|0
1644311580000|2022-02-08 09:13:00|29100.12|29100.12|29100.12|29100.12|29100.12|29100.12|29100.12|29100.12|0
1644311590000|2022-02-08 09:13:10|29096.58|29096.58|29096.58|29096.58|29096.58|29096.58|29096.58|29096.58|0
1644311610000|2022-02-08 09:13:30|29103.65|29103.65|29103.65|29103.65|29103.65|29103.65|29103.65|29103.65|0
1644311630000|2022-02-08 09:13:50|29096.58|29096.58|29103.65|29103.65|29103.65|29103.65|29096.58|29096.58|0
1644311650000|2022-02-08 09:14:10|29096.58|29096.58|29100.12|29100.12|29100.12|29100.12|29096.58|29096.58|0
1644311660000|2022-02-08 09:14:20|29089.51|29089.51|29089.51|29089.51|29089.51|29089.51|29089.51|29089.51|0
1644311670000|2022-02-08 09:14:30|29088.31|29088.31|29087.71|29087.71|29088.31|29088.31|29087.71|29087.71|0
1644311680000|2022-02-08 09:14:40|29084.17|29084.17|29091.24|29091.24|29091.24|29091.24|29084.17|29084.17|0
1644311700000|2022-02-08 09:15:00|29094.78|29094.78|29091.24|29091.24|29098.31|29098.31|29091.24|29091.24|0
1644311710000|2022-02-08 09:15:10|29090.52|29090.52|29090.52|29090.52|29090.52|29090.52|29090.52|29090.52|0
1644311730000|2022-02-08 09:15:30|29086.98|29086.98|29086.98|29086.98|29086.98|29086.98|29086.98|29086.98|0
1644311740000|2022-02-08 09:15:40|29083.45|29083.45|29079.91|29079.91|29083.45|29083.45|29079.91|29079.91|0
1644311770000|2022-02-08 09:16:10|29069.31|29069.31|29069.31|29069.31|29069.31|29069.31|29069.31|29069.31|0
1644311780000|2022-02-08 09:16:20|29070.51|29070.51|29070.51|29070.51|29070.51|29070.51|29070.51|29070.51|0
1644311790000|2022-02-08 09:16:30|29069.91|29069.91|29069.91|29069.91|29069.91|29069.91|29069.91|29069.91|0
1644311820000|2022-02-08 09:17:00|29073.44|29073.44|29073.44|29073.44|29073.44|29073.44|29069.91|29069.91|0
1644311830000|2022-02-08 09:17:10|29076.98|29076.98|29098.19|29098.19|29098.19|29098.19|29076.98|29076.98|0
1644311840000|2022-02-08 09:17:20|29105.26|29105.26|29101.72|29101.72|29105.26|29105.26|29101.72|29101.72|0
1644311850000|2022-02-08 09:17:30|29098.19|29098.19|29094.65|29094.65|29098.19|29098.19|29091.12|29091.12|0
1644311860000|2022-02-08 09:17:40|29091.12|29091.12|29091.12|29091.12|29091.12|29091.12|29091.12|29091.12|0
1644311890000|2022-02-08 09:18:10|29087.58|29087.58|29087.58|29087.58|29087.58|29087.58|29087.58|29087.58|0
1644311910000|2022-02-08 09:18:30|29080.51|29080.51|29080.51|29080.51|29080.51|29080.51|29080.51|29080.51|0
1644311920000|2022-02-08 09:18:40|29091.12|29091.12|29087.58|29087.58|29091.12|29091.12|29087.58|29087.58|0
1644311950000|2022-02-08 09:19:10|29084.05|29084.05|29083.45|29083.45|29084.05|29084.05|29083.45|29083.45|0
1644311970000|2022-02-08 09:19:30|29090.52|29090.52|29090.52|29090.52|29090.52|29090.52|29090.52|29090.52|0
1644311990000|2022-02-08 09:19:50|29086.98|29086.98|29086.98|29086.98|29086.98|29086.98|29086.98|29086.98|0
1644312000000|2022-02-08 09:20:00|29079.91|29079.91|29079.91|29079.91|29079.91|29079.91|29079.91|29079.91|0
1644312010000|2022-02-08 09:20:10|29076.38|29076.38|29076.38|29076.38|29076.38|29076.38|29076.38|29076.38|0
1644312030000|2022-02-08 09:20:30|29069.31|29069.31|29068.71|29068.71|29069.31|29069.31|29068.71|29068.71|0
1644312060000|2022-02-08 09:21:00|29058.1|29058.1|29051.03|29051.03|29058.1|29058.1|29051.03|29051.03|0
1644312080000|2022-02-08 09:21:20|29048.63|29048.63|29051.03|29051.03|29051.03|29051.03|29048.63|29048.63|0
1644312100000|2022-02-08 09:21:40|29043.96|29043.96|29043.96|29043.96|29043.96|29043.96|29043.96|29043.96|0
1644312120000|2022-02-08 09:22:00|29042.32|29042.32|29042.32|29042.32|29042.32|29042.32|29042.32|29042.32|0
1644312130000|2022-02-08 09:22:10|29038.79|29038.79|29050.4|29050.4|29050.4|29050.4|29038.79|29038.79|0
1644312160000|2022-02-08 09:22:40|29053.94|29053.94|29057.47|29057.47|29057.47|29057.47|29053.94|29053.94|0
1644312180000|2022-02-08 09:23:00|29053.94|29053.94|29052.74|29052.74|29053.94|29053.94|29052.74|29052.74|0
1644312190000|2022-02-08 09:23:10|29053.34|29053.34|29053.94|29053.94|29053.94|29053.94|29053.34|29053.34|0
1644312200000|2022-02-08 09:23:20|29050.4|29050.4|29050.4|29050.4|29050.4|29050.4|29050.4|29050.4|0
1644312230000|2022-02-08 09:23:50|29046.87|29046.87|29039.8|29039.8|29046.87|29046.87|29039.8|29039.8|0
1644312240000|2022-02-08 09:24:00|29036.26|29036.26|29036.26|29036.26|29036.26|29036.26|29036.26|29036.26|0
1644312250000|2022-02-08 09:24:10|29032.73|29032.73|29032.73|29032.73|29032.73|29032.73|29032.73|29032.73|0
1644312260000|2022-02-08 09:24:20|29032.13|29032.13|29032.13|29032.13|29032.13|29032.13|29032.13|29032.13|0
1644312290000|2022-02-08 09:24:50|29032.54|29032.54|29032.54|29032.54|29032.54|29032.54|29032.54|29032.54|0
1644312300000|2022-02-08 09:25:00|29033.14|29033.14|29033.14|29033.14|29033.14|29033.14|29033.14|29033.14|0
1644312310000|2022-02-08 09:25:10|29043.74|29043.74|29050.81|29050.81|29054.35|29054.35|29043.74|29043.74|0
1644312320000|2022-02-08 09:25:20|29047.28|29047.28|29047.28|29047.28|29050.81|29050.81|29047.28|29047.28|0
1644312360000|2022-02-08 09:26:00|29043.74|29043.74|29045.48|29045.48|29047.28|29047.28|29043.74|29043.74|0
1644312370000|2022-02-08 09:26:10|29049.01|29049.01|29049.01|29049.01|29049.01|29049.01|29049.01|29049.01|0
1644312400000|2022-02-08 09:26:40|29045.48|29045.48|29049.01|29049.01|29049.01|29049.01|29045.48|29045.48|0
1644312410000|2022-02-08 09:26:50|29045.48|29045.48|29045.48|29045.48|29045.48|29045.48|29045.48|29045.48|0
1644312430000|2022-02-08 09:27:10|29041.94|29041.94|29041.94|29041.94|29041.94|29041.94|29041.94|29041.94|0
1644312440000|2022-02-08 09:27:20|29034.87|29034.87|29027.8|29027.8|29041.94|29041.94|29027.8|29027.8|0
1644312450000|2022-02-08 09:27:30|29024.27|29024.27|29024.27|29024.27|29024.27|29024.27|29024.27|29024.27|0
1644312460000|2022-02-08 09:27:40|29024.75|29024.75|29026.31|29026.31|29026.31|29026.31|29024.75|29024.75|0
1644312520000|2022-02-08 09:28:40|29033.38|29033.38|29033.38|29033.38|29033.38|29033.38|29033.38|29033.38|0
1644312540000|2022-02-08 09:29:00|29033.79|29033.79|29033.79|29033.79|29033.79|29033.79|29033.79|29033.79|0
1644312550000|2022-02-08 09:29:10|29030.26|29030.26|29030.26|29030.26|29030.26|29030.26|29030.26|29030.26|0
1644312560000|2022-02-08 09:29:20|29026.72|29026.72|29026.72|29026.72|29026.72|29026.72|29026.72|29026.72|0
1644312570000|2022-02-08 09:29:30|29023.19|29023.19|29019.65|29019.65|29023.19|29023.19|29019.65|29019.65|0
1644312580000|2022-02-08 09:29:40|29016.12|29016.12|29019.65|29019.65|29019.65|29019.65|29016.12|29016.12|0
1644312590000|2022-02-08 09:29:50|29018.45|29018.45|29018.45|29018.45|29018.45|29018.45|29018.45|29018.45|0
1644312610000|2022-02-08 09:30:10|29021.99|29021.99|29021.99|29021.99|29021.99|29021.99|29021.99|29021.99|0
1644312640000|2022-02-08 09:30:40|29022.59|29022.59|29023.19|29023.19|29023.19|29023.19|29022.59|29022.59|0
1644312660000|2022-02-08 09:31:00|29026.72|29026.72|29026.72|29026.72|29026.72|29026.72|29026.72|29026.72|0
1644312700000|2022-02-08 09:31:40|29019.65|29019.65|29016.12|29016.12|29023.19|29023.19|29016.12|29016.12|0
1644312710000|2022-02-08 09:31:50|29012.58|29012.58|29005.51|29005.51|29012.58|29012.58|29005.51|29005.51|0
1644312730000|2022-02-08 09:32:10|29004.31|29004.31|29004.31|29004.31|29004.31|29004.31|29004.31|29004.31|0
1644312760000|2022-02-08 09:32:40|28997.24|28997.24|28997.24|28997.24|28997.24|28997.24|28997.24|28997.24|0
1644312770000|2022-02-08 09:32:50|28990.17|28990.17|28990.17|28990.17|28990.17|28990.17|28990.17|28990.17|0
1644312780000|2022-02-08 09:33:00|28983.1|28983.1|28983.1|28983.1|28983.1|28983.1|28983.1|28983.1|0
1644312790000|2022-02-08 09:33:10|28979.57|28979.57|28990.17|28990.17|28990.17|28990.17|28979.57|28979.57|0
1644312800000|2022-02-08 09:33:20|28993.71|28993.71|28993.71|28993.71|28993.71|28993.71|28993.71|28993.71|0
1644312830000|2022-02-08 09:33:50|28990.17|28990.17|28979.57|28979.57|28990.17|28990.17|28979.57|28979.57|0
1644312840000|2022-02-08 09:34:00|28986.64|28986.64|28990.17|28990.17|28990.17|28990.17|28986.64|28986.64|0
1644312860000|2022-02-08 09:34:20|28993.71|28993.71|28993.71|28993.71|28993.71|28993.71|28993.71|28993.71|0
1644312880000|2022-02-08 09:34:40|28997.24|28997.24|28997.24|28997.24|28997.24|28997.24|28997.24|28997.24|0
1644312890000|2022-02-08 09:34:50|28993.71|28993.71|28993.71|28993.71|28993.71|28993.71|28993.71|28993.71|0
1644312900000|2022-02-08 09:35:00|28997.24|28997.24|28997.24|28997.24|28997.24|28997.24|28997.24|28997.24|0
1644312910000|2022-02-08 09:35:10|28990.17|28990.17|28986.64|28986.64|28990.17|28990.17|28986.64|28986.64|0
1644312930000|2022-02-08 09:35:30|28983.1|28983.1|28983.1|28983.1|28983.1|28983.1|28983.1|28983.1|0
1644312950000|2022-02-08 09:35:50|28965.43|28965.43|28968.96|28968.96|28968.96|28968.96|28965.43|28965.43|0
1644312960000|2022-02-08 09:36:00|28968.36|28968.36|28971.9|28971.9|28975.43|28975.43|28968.36|28968.36|0
1644312990000|2022-02-08 09:36:30|28971.65|28971.65|28971.65|28971.65|28971.65|28971.65|28971.65|28971.65|0
1644313000000|2022-02-08 09:36:40|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|0
1644313020000|2022-02-08 09:37:00|28961.05|28961.05|28964.58|28964.58|28964.58|28964.58|28961.05|28961.05|0
1644313040000|2022-02-08 09:37:20|28953.98|28953.98|28953.98|28953.98|28953.98|28953.98|28953.98|28953.98|0
1644313070000|2022-02-08 09:37:50|28950.44|28950.44|28950.44|28950.44|28950.44|28950.44|28950.44|28950.44|0
1644313080000|2022-02-08 09:38:00|28946.91|28946.91|28950.44|28950.44|28950.44|28950.44|28946.91|28946.91|0
1644313090000|2022-02-08 09:38:10|28953.98|28953.98|28961.05|28961.05|28961.05|28961.05|28953.98|28953.98|0
1644313110000|2022-02-08 09:38:30|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|28964.58|0
1644313150000|2022-02-08 09:39:10|28957.51|28957.51|28953.98|28953.98|28957.51|28957.51|28953.98|28953.98|0
1644313160000|2022-02-08 09:39:20|28946.91|28946.91|28946.91|28946.91|28946.91|28946.91|28946.91|28946.91|0
1644313180000|2022-02-08 09:39:40|28950.44|28950.44|28950.44|28950.44|28950.44|28950.44|28950.44|28950.44|0
1644313190000|2022-02-08 09:39:50|28953.98|28953.98|28953.98|28953.98|28953.98|28953.98|28950.44|28950.44|0
1644313200000|2022-02-08 09:40:00|28950.44|28950.44|28950.44|28950.44|28950.44|28950.44|28946.91|28946.91|0
1644313220000|2022-02-08 09:40:20|28939.84|28939.84|28943.37|28943.37|28943.37|28943.37|28939.84|28939.84|0
1644313240000|2022-02-08 09:40:40|28939.84|28939.84|28939.84|28939.84|28939.84|28939.84|28939.84|28939.84|0
1644313250000|2022-02-08 09:40:50|28929.24|28929.24|28936.3|28936.3|28936.3|28936.3|28929.24|28929.24|0
1644313280000|2022-02-08 09:41:20|28932.77|28932.77|28932.77|28932.77|28932.77|28932.77|28932.77|28932.77|0
1644313300000|2022-02-08 09:41:40|28933.37|28933.37|28936.91|28936.91|28936.91|28936.91|28933.37|28933.37|0
1644313320000|2022-02-08 09:42:00|28929.84|28929.84|28929.84|28929.84|28929.84|28929.84|28929.84|28929.84|0
1644313330000|2022-02-08 09:42:10|28933.37|28933.37|28940.44|28940.44|28940.44|28940.44|28933.37|28933.37|0
1644313340000|2022-02-08 09:42:20|28936.91|28936.91|28936.91|28936.91|28936.91|28936.91|28936.91|28936.91|0
1644313360000|2022-02-08 09:42:40|28926.3|28926.3|28926.3|28926.3|28926.3|28926.3|28926.3|28926.3|0
1644313370000|2022-02-08 09:42:50|28929.84|28929.84|28926.3|28926.3|28929.84|28929.84|28926.3|28926.3|0
1644313380000|2022-02-08 09:43:00|28925.33|28925.33|28925.33|28925.33|28925.33|28925.33|28925.33|28925.33|0
1644313390000|2022-02-08 09:43:10|28921.8|28921.8|28918.26|28918.26|28921.8|28921.8|28918.26|28918.26|0
1644313400000|2022-02-08 09:43:20|28921.8|28921.8|28921.8|28921.8|28925.33|28925.33|28921.8|28921.8|0
1644313410000|2022-02-08 09:43:30|28920.6|28920.6|28920.6|28920.6|28920.6|28920.6|28920.6|28920.6|0
1644313420000|2022-02-08 09:43:40|28917.06|28917.06|28917.06|28917.06|28917.06|28917.06|28917.06|28917.06|0
1644313430000|2022-02-08 09:43:50|28920.6|28920.6|28938.27|28938.27|28938.27|28938.27|28920.6|28920.6|0
1644313440000|2022-02-08 09:44:00|28948.88|28948.88|28948.88|28948.88|28948.88|28948.88|28948.88|28948.88|0
1644313470000|2022-02-08 09:44:30|28941.81|28941.81|28931.2|28931.2|28941.81|28941.81|28931.2|28931.2|0
1644313490000|2022-02-08 09:44:50|28934.74|28934.74|28934.74|28934.74|28934.74|28934.74|28934.74|28934.74|0
1644313500000|2022-02-08 09:45:00|28935.34|28935.34|28942.41|28942.41|28942.41|28942.41|28931.8|28931.8|0
1644313520000|2022-02-08 09:45:20|28949.48|28949.48|28949.48|28949.48|28949.48|28949.48|28949.48|28949.48|0
1644313530000|2022-02-08 09:45:30|28953.01|28953.01|28956.55|28956.55|28956.55|28956.55|28953.01|28953.01|0
1644313540000|2022-02-08 09:45:40|28953.01|28953.01|28953.01|28953.01|28953.01|28953.01|28953.01|28953.01|0
1644313560000|2022-02-08 09:46:00|28956.55|28956.55|28963.62|28963.62|28963.62|28963.62|28956.55|28956.55|0
1644313580000|2022-02-08 09:46:20|28967.15|28967.15|28967.15|28967.15|28967.15|28967.15|28967.15|28967.15|0
1644313590000|2022-02-08 09:46:30|28967.39|28967.39|28963.86|28963.86|28967.39|28967.39|28963.86|28963.86|0
1644313600000|2022-02-08 09:46:40|28960.32|28960.32|28960.32|28960.32|28960.32|28960.32|28960.32|28960.32|0
1644313630000|2022-02-08 09:47:10|28956.79|28956.79|28963.86|28963.86|28963.86|28963.86|28956.79|28956.79|0
1644313640000|2022-02-08 09:47:20|28965.06|28965.06|28965.06|28965.06|28965.06|28965.06|28965.06|28965.06|0
1644313650000|2022-02-08 09:47:30|28957.99|28957.99|28957.99|28957.99|28957.99|28957.99|28957.99|28957.99|0
1644313670000|2022-02-08 09:47:50|28961.52|28961.52|28965.06|28965.06|28965.06|28965.06|28961.52|28961.52|0
1644313680000|2022-02-08 09:48:00|28961.52|28961.52|28968.59|28968.59|28968.59|28968.59|28961.52|28961.52|0
1644313690000|2022-02-08 09:48:10|28972.13|28972.13|28972.13|28972.13|28972.13|28972.13|28972.13|28972.13|0
1644313700000|2022-02-08 09:48:20|28972.73|28972.73|28972.73|28972.73|28972.73|28972.73|28972.73|28972.73|0
1644313710000|2022-02-08 09:48:30|28983.33|28983.33|28990.4|28990.4|28993.94|28993.94|28983.33|28983.33|0
1644313730000|2022-02-08 09:48:50|28997.47|28997.47|28997.47|28997.47|28997.47|28997.47|28997.47|28997.47|0
1644313740000|2022-02-08 09:49:00|28993.94|28993.94|28993.94|28993.94|28993.94|28993.94|28993.94|28993.94|0
1644313760000|2022-02-08 09:49:20|28986.87|28986.87|28986.87|28986.87|28986.87|28986.87|28986.87|28986.87|0
1644313770000|2022-02-08 09:49:30|28983.33|28983.33|28983.33|28983.33|28983.33|28983.33|28983.33|28983.33|0
1644313790000|2022-02-08 09:49:50|28979.8|28979.8|28979.32|28979.32|28979.8|28979.8|28979.32|28979.32|0
1644313800000|2022-02-08 09:50:00|28968.71|28968.71|28975.78|28975.78|28975.78|28975.78|28968.71|28968.71|0
1644313810000|2022-02-08 09:50:10|28979.32|28979.32|28975.78|28975.78|28979.32|28979.32|28975.78|28975.78|0
1644313820000|2022-02-08 09:50:20|28975.54|28975.54|28975.54|28975.54|28975.54|28975.54|28975.54|28975.54|0
1644313830000|2022-02-08 09:50:30|28982.61|28982.61|28975.78|28975.78|28986.14|28986.14|28975.78|28975.78|0
1644313840000|2022-02-08 09:50:40|28972.25|28972.25|28965.18|28965.18|28972.25|28972.25|28965.18|28965.18|0
1644313860000|2022-02-08 09:51:00|28961.64|28961.64|28961.64|28961.64|28961.64|28961.64|28961.64|28961.64|0
1644313870000|2022-02-08 09:51:10|28947.5|28947.5|28951.04|28951.04|28958.11|28958.11|28947.5|28947.5|0
1644313900000|2022-02-08 09:51:40|28949.81|28949.81|28949.81|28949.81|28950.22|28950.22|28949.81|28949.81|0
1644313910000|2022-02-08 09:51:50|28950.05|28950.05|28950.05|28950.05|28950.05|28950.05|28950.05|28950.05|0
1644313920000|2022-02-08 09:52:00|28949.45|28949.45|28949.45|28949.45|28949.45|28949.45|28949.45|28949.45|0
1644313960000|2022-02-08 09:52:40|28945.91|28945.91|28942.38|28942.38|28945.91|28945.91|28942.38|28942.38|0
1644313980000|2022-02-08 09:53:00|28933.62|28933.62|28933.62|28933.62|28933.62|28933.62|28933.62|28933.62|0
1644314000000|2022-02-08 09:53:20|28937.16|28937.16|28937.16|28937.16|28937.16|28937.16|28937.16|28937.16|0
1644314040000|2022-02-08 09:54:00|28930.09|28930.09|28933.62|28933.62|28933.62|28933.62|28930.09|28930.09|0
1644314060000|2022-02-08 09:54:20|28930.09|28930.09|28930.09|28930.09|28930.09|28930.09|28930.09|28930.09|0
1644314090000|2022-02-08 09:54:50|28933.62|28933.62|28940.69|28940.69|28940.69|28940.69|28933.62|28933.62|0
1644314100000|2022-02-08 09:55:00|28933.62|28933.62|28930.09|28930.09|28933.62|28933.62|28930.09|28930.09|0
1644314120000|2022-02-08 09:55:20|28926.55|28926.55|28926.55|28926.55|28926.55|28926.55|28926.55|28926.55|0
1644314130000|2022-02-08 09:55:30|28919.48|28919.48|28918.04|28918.04|28919.48|28919.48|28918.04|28918.04|0
1644314140000|2022-02-08 09:55:40|28903.9|28903.9|28903.9|28903.9|28903.9|28903.9|28903.9|28903.9|0
1644314160000|2022-02-08 09:56:00|28910.97|28910.97|28918.04|28918.04|28918.04|28918.04|28910.97|28910.97|0
1644314170000|2022-02-08 09:56:10|28921.57|28921.57|28921.57|28921.57|28921.57|28921.57|28921.57|28921.57|0
1644314200000|2022-02-08 09:56:40|28914.5|28914.5|28914.5|28914.5|28914.5|28914.5|28914.5|28914.5|0
1644314230000|2022-02-08 09:57:10|28918.04|28918.04|28918.04|28918.04|28918.04|28918.04|28918.04|28918.04|0
1644314240000|2022-02-08 09:57:20|28921.57|28921.57|28921.57|28921.57|28921.57|28921.57|28921.57|28921.57|0
1644314260000|2022-02-08 09:57:40|28925.11|28925.11|28928.64|28928.64|28928.64|28928.64|28925.11|28925.11|0
1644314270000|2022-02-08 09:57:50|28921.57|28921.57|28918.04|28918.04|28925.11|28925.11|28918.04|28918.04|0
1644314290000|2022-02-08 09:58:10|28918.64|28918.64|28919.24|28919.24|28919.24|28919.24|28918.64|28918.64|0
1644314300000|2022-02-08 09:58:20|28919.84|28919.84|28916.31|28916.31|28919.84|28919.84|28916.31|28916.31|0
1644314310000|2022-02-08 09:58:30|28912.77|28912.77|28912.77|28912.77|28912.77|28912.77|28912.77|28912.77|0
1644314330000|2022-02-08 09:58:50|28911.57|28911.57|28911.57|28911.57|28911.57|28911.57|28911.57|28911.57|0
1644314360000|2022-02-08 09:59:20|28918.64|28918.64|28911.57|28911.57|28918.64|28918.64|28911.57|28911.57|0
1644314380000|2022-02-08 09:59:40|28912.77|28912.77|28912.77|28912.77|28912.77|28912.77|28912.77|28912.77|0
1644314390000|2022-02-08 09:59:50|28919.84|28919.84|28920.44|28920.44|28920.44|28920.44|28919.84|28919.84|0
1644314400000|2022-02-08 10:00:00|28921.04|28921.04|28917.51|28917.51|28921.04|28921.04|28917.51|28917.51|0
1644314410000|2022-02-08 10:00:10|28910.44|28910.44|28912.17|28912.17|28913.97|28913.97|28910.44|28910.44|0
1644314440000|2022-02-08 10:00:40|28905.1|28905.1|28904.69|28904.69|28905.1|28905.1|28904.69|28904.69|0
1644314450000|2022-02-08 10:00:50|28905.1|28905.1|28905.1|28905.1|28905.1|28905.1|28905.1|28905.1|0
1644314460000|2022-02-08 10:01:00|28898.03|28898.03|28898.03|28898.03|28898.03|28898.03|28898.03|28898.03|0
1644314480000|2022-02-08 10:01:20|28890.96|28890.96|28880.36|28880.36|28890.96|28890.96|28880.36|28880.36|0
1644314490000|2022-02-08 10:01:30|28883.89|28883.89|28890.96|28890.96|28890.96|28890.96|28883.89|28883.89|0
1644314500000|2022-02-08 10:01:40|28890.36|28890.36|28890.96|28890.96|28890.96|28890.96|28890.36|28890.36|0
1644314520000|2022-02-08 10:02:00|28883.89|28883.89|28883.89|28883.89|28883.89|28883.89|28883.89|28883.89|0
1644314530000|2022-02-08 10:02:10|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|0
1644314540000|2022-02-08 10:02:20|28898.03|28898.03|28894.5|28894.5|28898.03|28898.03|28894.5|28894.5|0
1644314550000|2022-02-08 10:02:30|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|28890.96|0
1644314570000|2022-02-08 10:02:50|28894.5|28894.5|28898.03|28898.03|28898.03|28898.03|28894.5|28894.5|0
1644314590000|2022-02-08 10:03:10|28908.64|28908.64|28908.64|28908.64|28912.17|28912.17|28908.64|28908.64|0
1644314600000|2022-02-08 10:03:20|28909.24|28909.24|28904.88|28904.88|28909.24|28909.24|28904.88|28904.88|0
1644314620000|2022-02-08 10:03:40|28901.35|28901.35|28901.35|28901.35|28901.35|28901.35|28901.35|28901.35|0
1644314640000|2022-02-08 10:04:00|28908.42|28908.42|28907.22|28907.22|28908.42|28908.42|28907.22|28907.22|0
1644314690000|2022-02-08 10:04:50|28900.15|28900.15|28899.33|28899.33|28900.15|28900.15|28899.33|28899.33|0
1644314700000|2022-02-08 10:05:00|28902.86|28902.86|28909.93|28909.93|28909.93|28909.93|28902.86|28902.86|0
1644314710000|2022-02-08 10:05:10|28913.47|28913.47|28914.67|28914.67|28914.67|28914.67|28913.47|28913.47|0
1644314760000|2022-02-08 10:06:00|28918.2|28918.2|28918.2|28918.2|28918.2|28918.2|28918.2|28918.2|0
1644314770000|2022-02-08 10:06:10|28921.74|28921.74|28921.74|28921.74|28921.74|28921.74|28921.74|28921.74|0
1644314820000|2022-02-08 10:07:00|28911.13|28911.13|28911.13|28911.13|28911.13|28911.13|28911.13|28911.13|0
1644314860000|2022-02-08 10:07:40|28914.67|28914.67|28918.2|28918.2|28918.2|28918.2|28914.67|28914.67|0
1644314870000|2022-02-08 10:07:50|28932.34|28932.34|28932.34|28932.34|28932.34|28932.34|28932.34|28932.34|0
1644314910000|2022-02-08 10:08:30|28939.41|28939.41|28942.95|28942.95|28942.95|28942.95|28939.41|28939.41|0
1644314930000|2022-02-08 10:08:50|28928.81|28928.81|28928.81|28928.81|28928.81|28928.81|28928.81|28928.81|0
1644314940000|2022-02-08 10:09:00|28929.05|28929.05|28929.05|28929.05|28929.05|28929.05|28929.05|28929.05|0
1644314960000|2022-02-08 10:09:20|28914.91|28914.91|28918.44|28918.44|28918.44|28918.44|28914.91|28914.91|0
1644314990000|2022-02-08 10:09:50|28914.91|28914.91|28914.91|28914.91|28914.91|28914.91|28914.91|28914.91|0
1644315020000|2022-02-08 10:10:20|28911.38|28911.38|28914.91|28914.91|28914.91|28914.91|28907.84|28907.84|0
1644315030000|2022-02-08 10:10:30|28911.38|28911.38|28904.31|28904.31|28911.38|28911.38|28904.31|28904.31|0
1644315050000|2022-02-08 10:10:50|28900.77|28900.77|28900.77|28900.77|28900.77|28900.77|28900.77|28900.77|0
1644315070000|2022-02-08 10:11:10|28897.24|28897.24|28897.24|28897.24|28897.24|28897.24|28897.24|28897.24|0
1644315110000|2022-02-08 10:11:50|28900.77|28900.77|28900.77|28900.77|28900.77|28900.77|28900.77|28900.77|0
1644315120000|2022-02-08 10:12:00|28897.24|28897.24|28900.77|28900.77|28900.77|28900.77|28897.24|28897.24|0
1644315160000|2022-02-08 10:12:40|28904.31|28904.31|28900.77|28900.77|28904.31|28904.31|28897.24|28897.24|0
1644315170000|2022-02-08 10:12:50|28904.31|28904.31|28886.63|28886.63|28904.31|28904.31|28886.63|28886.63|0
1644315220000|2022-02-08 10:13:40|28883.1|28883.1|28886.63|28886.63|28886.63|28886.63|28883.1|28883.1|0
1644315260000|2022-02-08 10:14:20|28890.17|28890.17|28893.7|28893.7|28893.7|28893.7|28890.17|28890.17|0
1644315280000|2022-02-08 10:14:40|28900.77|28900.77|28904.31|28904.31|28904.31|28904.31|28900.77|28900.77|0
1644315300000|2022-02-08 10:15:00|28897.24|28897.24|28897.24|28897.24|28897.24|28897.24|28897.24|28897.24|0
1644315310000|2022-02-08 10:15:10|28900.77|28900.77|28900.77|28900.77|28900.77|28900.77|28900.77|28900.77|0
1644315320000|2022-02-08 10:15:20|28904.31|28904.31|28907.84|28907.84|28907.84|28907.84|28904.31|28904.31|0
1644315360000|2022-02-08 10:16:00|28904.31|28904.31|28903.1|28903.1|28904.31|28904.31|28903.1|28903.1|0
1644315380000|2022-02-08 10:16:20|28896.03|28896.03|28896.03|28896.03|28896.03|28896.03|28896.03|28896.03|0
1644315390000|2022-02-08 10:16:30|28892.5|28892.5|28892.5|28892.5|28892.5|28892.5|28892.5|28892.5|0
1644315420000|2022-02-08 10:17:00|28888.96|28888.96|28880.81|28880.81|28888.96|28888.96|28880.21|28880.21|0
1644315430000|2022-02-08 10:17:10|28877.27|28877.27|28873.74|28873.74|28877.27|28877.27|28873.74|28873.74|0
1644315440000|2022-02-08 10:17:20|28873.33|28873.33|28872.92|28872.92|28873.33|28873.33|28872.92|28872.92|0
1644315450000|2022-02-08 10:17:30|28862.32|28862.32|28862.32|28862.32|28862.32|28862.32|28862.32|28862.32|0
1644315470000|2022-02-08 10:17:50|28851.71|28851.71|28858.78|28858.78|28858.78|28858.78|28851.71|28851.71|0
1644315500000|2022-02-08 10:18:20|28869.38|28869.38|28879.99|28879.99|28879.99|28879.99|28869.38|28869.38|0
1644315540000|2022-02-08 10:19:00|28883.52|28883.52|28883.52|28883.52|28883.52|28883.52|28883.52|28883.52|0
1644315550000|2022-02-08 10:19:10|28887.06|28887.06|28894.13|28894.13|28897.66|28897.66|28887.06|28887.06|0
1644315560000|2022-02-08 10:19:20|28897.66|28897.66|28897.66|28897.66|28897.66|28897.66|28897.66|28897.66|0
1644315570000|2022-02-08 10:19:30|28901.2|28901.2|28901.2|28901.2|28901.2|28901.2|28897.66|28897.66|0
1644315670000|2022-02-08 10:21:10|28904.73|28904.73|28922.41|28922.41|28922.41|28922.41|28904.73|28904.73|0
1644315680000|2022-02-08 10:21:20|28925.94|28925.94|28918.87|28918.87|28925.94|28925.94|28918.87|28918.87|0
1644315700000|2022-02-08 10:21:40|28919.28|28919.28|28919.88|28919.88|28919.88|28919.88|28919.28|28919.28|0
1644315720000|2022-02-08 10:22:00|28916.35|28916.35|28916.35|28916.35|28916.35|28916.35|28912.81|28912.81|0
1644315740000|2022-02-08 10:22:20|28912.81|28912.81|28909.28|28909.28|28912.81|28912.81|28909.28|28909.28|0
1644315750000|2022-02-08 10:22:30|28912.81|28912.81|28912.81|28912.81|28912.81|28912.81|28912.81|28912.81|0
1644315780000|2022-02-08 10:23:00|28919.88|28919.88|28919.88|28919.88|28919.88|28919.88|28919.88|28919.88|0
1644315790000|2022-02-08 10:23:10|28916.35|28916.35|28919.88|28919.88|28919.88|28919.88|28916.35|28916.35|0
1644315800000|2022-02-08 10:23:20|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|0
1644315820000|2022-02-08 10:23:40|28926.95|28926.95|28926.95|28926.95|28926.95|28926.95|28926.95|28926.95|0
1644315840000|2022-02-08 10:24:00|28934.02|28934.02|28934.02|28934.02|28934.02|28934.02|28934.02|28934.02|0
1644315860000|2022-02-08 10:24:20|28930.49|28930.49|28930.49|28930.49|28930.49|28930.49|28930.49|28930.49|0
1644315870000|2022-02-08 10:24:30|28934.02|28934.02|28934.02|28934.02|28934.02|28934.02|28934.02|28934.02|0
1644315890000|2022-02-08 10:24:50|28941.09|28941.09|28944.63|28944.63|28944.63|28944.63|28941.09|28941.09|0
1644315900000|2022-02-08 10:25:00|28948.16|28948.16|28948.16|28948.16|28948.16|28948.16|28948.16|28948.16|0
1644315920000|2022-02-08 10:25:20|28958.77|28958.77|28959.37|28959.37|28959.37|28959.37|28958.77|28958.77|0
1644315930000|2022-02-08 10:25:30|28962.9|28962.9|28963.87|28963.87|28963.87|28963.87|28962.9|28962.9|0
1644315940000|2022-02-08 10:25:40|28956.8|28956.8|28960.34|28960.34|28961.54|28961.54|28956.8|28956.8|0
1644315960000|2022-02-08 10:26:00|28953.27|28953.27|28953.27|28953.27|28953.27|28953.27|28953.27|28953.27|0
1644315980000|2022-02-08 10:26:20|28946.2|28946.2|28946.2|28946.2|28946.2|28946.2|28946.2|28946.2|0
1644315990000|2022-02-08 10:26:30|28942.66|28942.66|28937.93|28937.93|28942.66|28942.66|28937.93|28937.93|0
1644316020000|2022-02-08 10:27:00|28937.68|28937.68|28937.68|28937.68|28937.68|28937.68|28937.68|28937.68|0
1644316030000|2022-02-08 10:27:10|28937.27|28937.27|28937.27|28937.27|28937.27|28937.27|28937.27|28937.27|0
1644316040000|2022-02-08 10:27:20|28933.74|28933.74|28937.27|28937.27|28937.27|28937.27|28933.74|28933.74|0
1644316120000|2022-02-08 10:28:40|28938.48|28938.48|28938.48|28938.48|28938.48|28938.48|28938.48|28938.48|0
1644316160000|2022-02-08 10:29:20|28942.01|28942.01|28942.01|28942.01|28942.01|28942.01|28942.01|28942.01|0
1644316170000|2022-02-08 10:29:30|28945.55|28945.55|28949.08|28949.08|28949.08|28949.08|28945.55|28945.55|0
1644316190000|2022-02-08 10:29:50|28945.55|28945.55|28949.08|28949.08|28949.08|28949.08|28945.55|28945.55|0
1644316200000|2022-02-08 10:30:00|28945.55|28945.55|28945.55|28945.55|28945.55|28945.55|28945.55|28945.55|0
1644316230000|2022-02-08 10:30:30|28949.08|28949.08|28952.62|28952.62|28952.62|28952.62|28949.08|28949.08|0
1644316250000|2022-02-08 10:30:50|28949.08|28949.08|28949.08|28949.08|28949.08|28949.08|28949.08|28949.08|0
1644316270000|2022-02-08 10:31:10|28938.48|28938.48|28938.48|28938.48|28938.48|28938.48|28938.48|28938.48|0
1644316280000|2022-02-08 10:31:20|28931.41|28931.41|28931.41|28931.41|28931.41|28931.41|28931.41|28931.41|0
1644316300000|2022-02-08 10:31:40|28932.61|28932.61|28932.61|28932.61|28932.61|28932.61|28932.61|28932.61|0
1644316310000|2022-02-08 10:31:50|28943.21|28943.21|28943.21|28943.21|28943.21|28943.21|28943.21|28943.21|0
1644316330000|2022-02-08 10:32:10|28946.75|28946.75|28943.21|28943.21|28946.75|28946.75|28936.14|28936.14|0
1644316340000|2022-02-08 10:32:20|28932.61|28932.61|28932.61|28932.61|28932.61|28932.61|28932.61|28932.61|0
1644316350000|2022-02-08 10:32:30|28933.09|28933.09|28933.09|28933.09|28933.09|28933.09|28933.09|28933.09|0
1644316360000|2022-02-08 10:32:40|28929.56|28929.56|28937.23|28937.23|28937.23|28937.23|28929.56|28929.56|0
1644316430000|2022-02-08 10:33:50|28940.76|28940.76|28947.83|28947.83|28947.83|28947.83|28940.76|28940.76|0
1644316440000|2022-02-08 10:34:00|28944.3|28944.3|28947.83|28947.83|28947.83|28947.83|28944.3|28944.3|0
1644316450000|2022-02-08 10:34:10|28940.76|28940.76|28939.56|28939.56|28940.76|28940.76|28939.56|28939.56|0
1644316510000|2022-02-08 10:35:10|28938.74|28938.74|28938.74|28938.74|28938.74|28938.74|28938.74|28938.74|0
1644316530000|2022-02-08 10:35:30|28935.21|28935.21|28931.67|28931.67|28935.21|28935.21|28931.67|28931.67|0
1644316540000|2022-02-08 10:35:40|28928.14|28928.14|28928.14|28928.14|28928.14|28928.14|28928.14|28928.14|0
1644316560000|2022-02-08 10:36:00|28924.6|28924.6|28924.6|28924.6|28924.6|28924.6|28924.6|28924.6|0
1644316580000|2022-02-08 10:36:20|28928.14|28928.14|28928.14|28928.14|28928.14|28928.14|28928.14|28928.14|0
1644316590000|2022-02-08 10:36:30|28921.07|28921.07|28917.53|28917.53|28921.07|28921.07|28917.53|28917.53|0
1644316620000|2022-02-08 10:37:00|28910.46|28910.46|28910.46|28910.46|28910.46|28910.46|28910.46|28910.46|0
1644316640000|2022-02-08 10:37:20|28909.86|28909.86|28902.79|28902.79|28909.86|28909.86|28902.79|28902.79|0
1644316650000|2022-02-08 10:37:30|28902.19|28902.19|28902.19|28902.19|28902.19|28902.19|28902.19|28902.19|0
1644316660000|2022-02-08 10:37:40|28905.73|28905.73|28905.73|28905.73|28905.73|28905.73|28905.73|28905.73|0
1644316700000|2022-02-08 10:38:20|28906.33|28906.33|28907.53|28907.53|28907.53|28907.53|28906.33|28906.33|0
1644316730000|2022-02-08 10:38:50|28914.6|28914.6|28918.13|28918.13|28918.13|28918.13|28914.6|28914.6|0
1644316790000|2022-02-08 10:39:50|28921.67|28921.67|28921.67|28921.67|28921.67|28921.67|28921.67|28921.67|0
1644316800000|2022-02-08 10:40:00|28922.27|28922.27|28924.29|28924.29|28924.7|28924.7|28922.27|28922.27|0
1644316810000|2022-02-08 10:40:10|28923.69|28923.69|28934.7|28934.7|28934.7|28934.7|28920.15|28920.15|0
1644316820000|2022-02-08 10:40:20|28938.24|28938.24|28938.24|28938.24|28938.24|28938.24|28938.24|28938.24|0
1644316830000|2022-02-08 10:40:30|28952.38|28952.38|28974.43|28974.43|28974.43|28974.43|28952.38|28952.38|0
1644316840000|2022-02-08 10:40:40|28981.5|28981.5|28992.1|28992.1|28992.1|28992.1|28981.5|28981.5|0
1644316850000|2022-02-08 10:40:50|28992.71|28992.71|28985.64|28985.64|28992.71|28992.71|28982.1|28982.1|0
1644316860000|2022-02-08 10:41:00|28978.57|28978.57|28974.43|28974.43|28978.57|28978.57|28974.43|28974.43|0
1644316890000|2022-02-08 10:41:30|28977.96|28977.96|28981.5|28981.5|28981.5|28981.5|28977.96|28977.96|0
1644316920000|2022-02-08 10:42:00|28977.96|28977.96|28981.5|28981.5|28981.5|28981.5|28974.43|28974.43|0
1644316930000|2022-02-08 10:42:10|28977.96|28977.96|28977.96|28977.96|28977.96|28977.96|28977.96|28977.96|0
1644316940000|2022-02-08 10:42:20|28974.43|28974.43|28974.43|28974.43|28974.43|28974.43|28974.43|28974.43|0
1644316950000|2022-02-08 10:42:30|28977.96|28977.96|28978.21|28978.21|28978.21|28978.21|28977.96|28977.96|0
1644316960000|2022-02-08 10:42:40|28981.74|28981.74|28988.81|28988.81|28988.81|28988.81|28981.74|28981.74|0
1644316970000|2022-02-08 10:42:50|28989.3|28989.3|28993.24|28993.24|28993.24|28993.24|28989.3|28989.3|0
1644316980000|2022-02-08 10:43:00|28989.71|28989.71|28989.71|28989.71|28989.71|28989.71|28989.71|28989.71|0
1644317040000|2022-02-08 10:44:00|28986.17|28986.17|28979.1|28979.1|28986.17|28986.17|28979.1|28979.1|0
1644317050000|2022-02-08 10:44:10|28975.57|28975.57|28979.1|28979.1|28979.1|28979.1|28975.57|28975.57|0
1644317100000|2022-02-08 10:45:00|28979.51|28979.51|28979.51|28979.51|28979.51|28979.51|28979.51|28979.51|0
1644317120000|2022-02-08 10:45:20|28979.92|28979.92|28979.92|28979.92|28979.92|28979.92|28979.92|28979.92|0
1644317130000|2022-02-08 10:45:30|28976.39|28976.39|28976.39|28976.39|28976.39|28976.39|28976.39|28976.39|0
1644317180000|2022-02-08 10:46:20|28969.32|28969.32|28976.39|28976.39|28976.39|28976.39|28969.32|28969.32|0
1644317190000|2022-02-08 10:46:30|28972.85|28972.85|28983.46|28983.46|28983.46|28983.46|28972.85|28972.85|0
1644317200000|2022-02-08 10:46:40|28972.85|28972.85|28972.85|28972.85|28972.85|28972.85|28972.85|28972.85|0
1644317230000|2022-02-08 10:47:10|28972.25|28972.25|28970.45|28970.45|28972.25|28972.25|28970.45|28970.45|0
1644317270000|2022-02-08 10:47:50|28971.05|28971.05|28974.58|28974.58|28974.58|28974.58|28971.05|28971.05|0
1644317280000|2022-02-08 10:48:00|28967.51|28967.51|28967.51|28967.51|28967.51|28967.51|28967.51|28967.51|0
1644317350000|2022-02-08 10:49:10|28971.05|28971.05|28971.05|28971.05|28971.05|28971.05|28971.05|28971.05|0
1644317380000|2022-02-08 10:49:40|28971.65|28971.65|28971.65|28971.65|28971.65|28971.65|28971.65|28971.65|0
1644317390000|2022-02-08 10:49:50|28971.05|28971.05|28974.58|28974.58|28974.58|28974.58|28971.05|28971.05|0
1644317400000|2022-02-08 10:50:00|28975.18|28975.18|28975.18|28975.18|28975.18|28975.18|28975.18|28975.18|0
1644317410000|2022-02-08 10:50:10|28974.58|28974.58|28966.91|28966.91|28974.58|28974.58|28966.91|28966.91|0
1644317430000|2022-02-08 10:50:30|28967.51|28967.51|28967.51|28967.51|28967.51|28967.51|28967.51|28967.51|0
1644317450000|2022-02-08 10:50:50|28966.91|28966.91|28960.08|28960.08|28966.91|28966.91|28960.08|28960.08|0
1644317460000|2022-02-08 10:51:00|28956.55|28956.55|28956.14|28956.14|28956.55|28956.55|28956.14|28956.14|0
1644317470000|2022-02-08 10:51:10|28955.9|28955.9|28955.49|28955.49|28955.9|28955.9|28955.49|28955.49|0
1644317480000|2022-02-08 10:51:20|28951.95|28951.95|28948.42|28948.42|28951.95|28951.95|28948.42|28948.42|0
1644317490000|2022-02-08 10:51:30|28947.82|28947.82|28933.68|28933.68|28947.82|28947.82|28933.68|28933.68|0
1644317510000|2022-02-08 10:51:50|28933.08|28933.08|28933.08|28933.08|28933.08|28933.08|28933.08|28933.08|0
1644317540000|2022-02-08 10:52:20|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|28932.84|0
1644317560000|2022-02-08 10:52:40|28939.9|28939.9|28932.84|28932.84|28939.9|28939.9|28932.84|28932.84|0
1644317570000|2022-02-08 10:52:50|28939.9|28939.9|28939.9|28939.9|28939.9|28939.9|28939.9|28939.9|0
1644317610000|2022-02-08 10:53:30|28943.44|28943.44|28943.44|28943.44|28943.44|28943.44|28943.44|28943.44|0
1644317620000|2022-02-08 10:53:40|28946.97|28946.97|28950.51|28950.51|28950.51|28950.51|28946.97|28946.97|0
1644317640000|2022-02-08 10:54:00|28954.04|28954.04|28954.04|28954.04|28954.04|28954.04|28954.04|28954.04|0
1644317650000|2022-02-08 10:54:10|28957.58|28957.58|28950.1|28950.1|28957.58|28957.58|28950.1|28950.1|0
1644317670000|2022-02-08 10:54:30|28946.56|28946.56|28946.56|28946.56|28946.56|28946.56|28946.56|28946.56|0
1644317690000|2022-02-08 10:54:50|28945.96|28945.96|28945.96|28945.96|28945.96|28945.96|28945.96|28945.96|0
1644317710000|2022-02-08 10:55:10|28942.43|28942.43|28942.43|28942.43|28942.43|28942.43|28942.43|28942.43|0
1644317740000|2022-02-08 10:55:40|28931.82|28931.82|28931.82|28931.82|28931.82|28931.82|28931.82|28931.82|0
1644317770000|2022-02-08 10:56:10|28917.68|28917.68|28917.68|28917.68|28917.68|28917.68|28917.68|28917.68|0
1644317800000|2022-02-08 10:56:40|28918.89|28918.89|28918.89|28918.89|28918.89|28918.89|28918.89|28918.89|0
1644317810000|2022-02-08 10:56:50|28915.35|28915.35|28915.35|28915.35|28915.35|28915.35|28915.35|28915.35|0
1644317850000|2022-02-08 10:57:30|28911.82|28911.82|28911.82|28911.82|28911.82|28911.82|28911.82|28911.82|0
1644317860000|2022-02-08 10:57:40|28908.28|28908.28|28908.28|28908.28|28908.28|28908.28|28908.28|28908.28|0
1644317870000|2022-02-08 10:57:50|28907.87|28907.87|28904.34|28904.34|28907.87|28907.87|28904.34|28904.34|0
1644317890000|2022-02-08 10:58:10|28907.87|28907.87|28911.41|28911.41|28911.41|28911.41|28907.87|28907.87|0
1644317900000|2022-02-08 10:58:20|28900.8|28900.8|28899.6|28899.6|28900.8|28900.8|28899.6|28899.6|0
1644317910000|2022-02-08 10:58:30|28899|28899|28899|28899|28899|28899|28899|28899|0
1644317930000|2022-02-08 10:58:50|28899.6|28899.6|28899.6|28899.6|28899.6|28899.6|28899.6|28899.6|0
1644317950000|2022-02-08 10:59:10|28889|28889|28881.33|28881.33|28889|28889|28881.33|28881.33|0
1644317960000|2022-02-08 10:59:20|28884.86|28884.86|28884.86|28884.86|28884.86|28884.86|28884.86|28884.86|0
1644317970000|2022-02-08 10:59:30|28881.33|28881.33|28881.33|28881.33|28881.33|28881.33|28881.33|28881.33|0
1644317980000|2022-02-08 10:59:40|28880.72|28880.72|28880.72|28880.72|28880.72|28880.72|28880.72|28880.72|0
1644317990000|2022-02-08 10:59:50|28877.19|28877.19|28873.65|28873.65|28877.19|28877.19|28873.65|28873.65|0
1644318030000|2022-02-08 11:00:30|28872.83|28872.83|28880.31|28880.31|28880.31|28880.31|28869.3|28869.3|0
1644318060000|2022-02-08 11:01:00|28876.78|28876.78|28866.17|28866.17|28876.78|28876.78|28866.17|28866.17|0
1644318090000|2022-02-08 11:01:30|28866.58|28866.58|28866.17|28866.17|28866.99|28866.99|28866.17|28866.17|0
1644318100000|2022-02-08 11:01:40|28865.57|28865.57|28865.57|28865.57|28865.57|28865.57|28865.57|28865.57|0
1644318110000|2022-02-08 11:01:50|28858.5|28858.5|28858.5|28858.5|28858.5|28858.5|28858.5|28858.5|0
1644318160000|2022-02-08 11:02:40|28854.97|28854.97|28854.97|28854.97|28854.97|28854.97|28854.97|28854.97|0
1644318180000|2022-02-08 11:03:00|28854.73|28854.73|28861.31|28861.31|28861.31|28861.31|28854.24|28854.24|0
1644318200000|2022-02-08 11:03:20|28854.24|28854.24|28854.24|28854.24|28854.24|28854.24|28854.24|28854.24|0
1644318250000|2022-02-08 11:04:10|28857.78|28857.78|28857.78|28857.78|28857.78|28857.78|28857.78|28857.78|0
1644318290000|2022-02-08 11:04:50|28850.71|28850.71|28850.71|28850.71|28850.71|28850.71|28850.71|28850.71|0
1644318320000|2022-02-08 11:05:20|28851.31|28851.31|28840.1|28840.1|28851.31|28851.31|28840.1|28840.1|0
1644318360000|2022-02-08 11:06:00|28847.17|28847.17|28840.1|28840.1|28847.17|28847.17|28840.1|28840.1|0
1644318370000|2022-02-08 11:06:10|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|0
1644318400000|2022-02-08 11:06:40|28833.03|28833.03|28833.63|28833.63|28833.63|28833.63|28833.03|28833.03|0
1644318410000|2022-02-08 11:06:50|28830.1|28830.1|28826.56|28826.56|28830.1|28830.1|28826.56|28826.56|0
1644318430000|2022-02-08 11:07:10|28830.1|28830.1|28826.56|28826.56|28830.1|28830.1|28826.56|28826.56|0
1644318450000|2022-02-08 11:07:30|28823.03|28823.03|28823.03|28823.03|28823.03|28823.03|28823.03|28823.03|0
1644318500000|2022-02-08 11:08:20|28823.63|28823.63|28823.63|28823.63|28823.63|28823.63|28823.63|28823.63|0
1644318540000|2022-02-08 11:09:00|28827.17|28827.17|28834.24|28834.24|28834.24|28834.24|28827.17|28827.17|0
1644318570000|2022-02-08 11:09:30|28837.77|28837.77|28834.24|28834.24|28837.77|28837.77|28834.24|28834.24|0
1644318580000|2022-02-08 11:09:40|28837.77|28837.77|28837.77|28837.77|28837.77|28837.77|28837.77|28837.77|0
1644318620000|2022-02-08 11:10:20|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|0
1644318640000|2022-02-08 11:10:40|28840.1|28840.1|28840.1|28840.1|28840.1|28840.1|28836.57|28836.57|0
1644318650000|2022-02-08 11:10:50|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|28836.57|0
1644318660000|2022-02-08 11:11:00|28837.17|28837.17|28837.17|28837.17|28837.17|28837.17|28837.17|28837.17|0
1644318680000|2022-02-08 11:11:20|28840.7|28840.7|28840.7|28840.7|28840.7|28840.7|28840.7|28840.7|0
1644318690000|2022-02-08 11:11:30|28837.17|28837.17|28837.17|28837.17|28837.17|28837.17|28837.17|28837.17|0
1644318700000|2022-02-08 11:11:40|28840.7|28840.7|28840.7|28840.7|28840.7|28840.7|28840.7|28840.7|0
1644318710000|2022-02-08 11:11:50|28844.24|28844.24|28844.24|28844.24|28844.24|28844.24|28844.24|28844.24|0
1644318720000|2022-02-08 11:12:00|28845.06|28845.06|28845.06|28845.06|28845.06|28845.06|28845.06|28845.06|0
1644318730000|2022-02-08 11:12:10|28837.99|28837.99|28854.84|28854.84|28854.84|28854.84|28837.17|28837.17|0
1644318740000|2022-02-08 11:12:20|28847.77|28847.77|28847.77|28847.77|28847.77|28847.77|28844.24|28844.24|0
1644318750000|2022-02-08 11:12:30|28854.84|28854.84|28868.98|28868.98|28868.98|28868.98|28854.84|28854.84|0
1644318790000|2022-02-08 11:13:10|28865.45|28865.45|28872.52|28872.52|28872.52|28872.52|28865.45|28865.45|0
1644318800000|2022-02-08 11:13:20|28865.45|28865.45|28861.91|28861.91|28865.45|28865.45|28861.91|28861.91|0
1644318850000|2022-02-08 11:14:10|28851.31|28851.31|28851.31|28851.31|28851.31|28851.31|28851.31|28851.31|0
1644318860000|2022-02-08 11:14:20|28850.71|28850.71|28850.11|28850.11|28850.71|28850.71|28850.11|28850.11|0
1644318870000|2022-02-08 11:14:30|28846.57|28846.57|28846.57|28846.57|28846.57|28846.57|28846.57|28846.57|0
1644318900000|2022-02-08 11:15:00|28847.17|28847.17|28847.17|28847.17|28847.17|28847.17|28847.17|28847.17|0
1644318920000|2022-02-08 11:15:20|28850.71|28850.71|28850.71|28850.71|28850.71|28850.71|28850.71|28850.71|0
1644318930000|2022-02-08 11:15:30|28851.31|28851.31|28851.31|28851.31|28851.31|28851.31|28847.77|28847.77|0
1644318940000|2022-02-08 11:15:40|28844.24|28844.24|28844.24|28844.24|28844.24|28844.24|28844.24|28844.24|0
1644319010000|2022-02-08 11:16:50|28837.17|28837.17|28836.57|28836.57|28837.17|28837.17|28836.57|28836.57|0
1644319020000|2022-02-08 11:17:00|28833.03|28833.03|28833.03|28833.03|28833.03|28833.03|28833.03|28833.03|0
1644319050000|2022-02-08 11:17:30|28815.36|28815.36|28818.29|28818.29|28818.29|28818.29|28814.76|28814.76|0
1644319080000|2022-02-08 11:18:00|28825.36|28825.36|28825.36|28825.36|28825.36|28825.36|28825.36|28825.36|0
1644319130000|2022-02-08 11:18:50|28821.83|28821.83|28821.83|28821.83|28821.83|28821.83|28821.83|28821.83|0
1644319160000|2022-02-08 11:19:20|28825.36|28825.36|28825.36|28825.36|28825.36|28825.36|28825.36|28825.36|0
1644319170000|2022-02-08 11:19:30|28821.83|28821.83|28814.76|28814.76|28821.83|28821.83|28814.76|28814.76|0
1644319220000|2022-02-08 11:20:20|28807.69|28807.69|28818.29|28818.29|28818.29|28818.29|28807.69|28807.69|0
1644319300000|2022-02-08 11:21:40|28819.5|28819.5|28819.5|28819.5|28819.5|28819.5|28819.5|28819.5|0
1644319320000|2022-02-08 11:22:00|28826.56|28826.56|28826.56|28826.56|28826.56|28826.56|28823.03|28823.03|0
1644319390000|2022-02-08 11:23:10|28830.1|28830.1|28830.1|28830.1|28830.1|28830.1|28830.1|28830.1|0
1644319450000|2022-02-08 11:24:10|28818.89|28818.89|28818.89|28818.89|28818.89|28818.89|28818.89|28818.89|0
1644319460000|2022-02-08 11:24:20|28815.36|28815.36|28803.33|28803.33|28815.36|28815.36|28803.33|28803.33|0
1644319480000|2022-02-08 11:24:40|28803.09|28803.09|28803.5|28803.5|28803.5|28803.5|28803.09|28803.09|0
1644319490000|2022-02-08 11:24:50|28807.04|28807.04|28807.04|28807.04|28814.11|28814.11|28807.04|28807.04|0
1644319500000|2022-02-08 11:25:00|28814.11|28814.11|28814.11|28814.11|28814.11|28814.11|28814.11|28814.11|0
1644319540000|2022-02-08 11:25:40|28810.57|28810.57|28810.57|28810.57|28810.57|28810.57|28810.57|28810.57|0
1644319560000|2022-02-08 11:26:00|28811.17|28811.17|28814.71|28814.71|28814.71|28814.71|28811.17|28811.17|0
1644319600000|2022-02-08 11:26:40|28807.64|28807.64|28807.64|28807.64|28807.64|28807.64|28807.64|28807.64|0
1644319610000|2022-02-08 11:26:50|28803.5|28803.5|28803.5|28803.5|28803.5|28803.5|28803.5|28803.5|0
1644319620000|2022-02-08 11:27:00|28807.04|28807.04|28807.04|28807.04|28807.04|28807.04|28807.04|28807.04|0
1644319640000|2022-02-08 11:27:20|28810.57|28810.57|28810.57|28810.57|28810.57|28810.57|28810.57|28810.57|0
1644319670000|2022-02-08 11:27:50|28807.04|28807.04|28807.04|28807.04|28807.04|28807.04|28807.04|28807.04|0
1644319680000|2022-02-08 11:28:00|28810.57|28810.57|28810.57|28810.57|28810.57|28810.57|28810.57|28810.57|0
1644319740000|2022-02-08 11:29:00|28814.11|28814.11|28817.64|28817.64|28817.64|28817.64|28814.11|28814.11|0
1644319750000|2022-02-08 11:29:10|28818.24|28818.24|28818.24|28818.24|28818.24|28818.24|28818.24|28818.24|0
1644319770000|2022-02-08 11:29:30|28818.73|28818.73|28818.73|28818.73|28818.73|28818.73|28818.73|28818.73|0
1644319860000|2022-02-08 11:31:00|28822.26|28822.26|28832.87|28832.87|28832.87|28832.87|28822.26|28822.26|0
1644319870000|2022-02-08 11:31:10|28833.47|28833.47|28833.47|28833.47|28833.47|28833.47|28833.47|28833.47|0
1644319880000|2022-02-08 11:31:20|28837|28837|28837|28837|28837|28837|28837|28837|0
1644319900000|2022-02-08 11:31:40|28837.6|28837.6|28841.14|28841.14|28841.14|28841.14|28837.6|28837.6|0
1644319910000|2022-02-08 11:31:50|28844.67|28844.67|28844.67|28844.67|28844.67|28844.67|28844.67|28844.67|0
1644319920000|2022-02-08 11:32:00|28845.27|28845.27|28845.87|28845.87|28845.87|28845.87|28845.27|28845.27|0
1644319950000|2022-02-08 11:32:30|28849.41|28849.41|28849.41|28849.41|28849.41|28849.41|28849.41|28849.41|0
1644319970000|2022-02-08 11:32:50|28849.82|28849.82|28850.06|28850.06|28850.06|28850.06|28849.82|28849.82|0
1644320010000|2022-02-08 11:33:30|28842.99|28842.99|28846.53|28846.53|28846.53|28846.53|28842.99|28842.99|0
1644320030000|2022-02-08 11:33:50|28842.99|28842.99|28846.53|28846.53|28846.53|28846.53|28842.99|28842.99|0
1644320040000|2022-02-08 11:34:00|28845.93|28845.93|28845.93|28845.93|28845.93|28845.93|28845.93|28845.93|0
1644320050000|2022-02-08 11:34:10|28838.86|28838.86|28838.86|28838.86|28838.86|28838.86|28838.86|28838.86|0
1644320120000|2022-02-08 11:35:20|28835.32|28835.32|28831.79|28831.79|28835.32|28835.32|28831.79|28831.79|0
1644320200000|2022-02-08 11:36:40|28832.39|28832.39|28832.39|28832.39|28832.39|28832.39|28832.39|28832.39|0
1644320220000|2022-02-08 11:37:00|28828.85|28828.85|28828.85|28828.85|28828.85|28828.85|28828.85|28828.85|0
1644320230000|2022-02-08 11:37:10|28825.32|28825.32|28821.78|28821.78|28825.32|28825.32|28821.78|28821.78|0
1644320240000|2022-02-08 11:37:20|28821.18|28821.18|28821.18|28821.18|28821.18|28821.18|28821.18|28821.18|0
1644320250000|2022-02-08 11:37:30|28820.58|28820.58|28817.05|28817.05|28820.58|28820.58|28817.05|28817.05|0
1644320290000|2022-02-08 11:38:10|28813.51|28813.51|28813.51|28813.51|28813.51|28813.51|28813.51|28813.51|0
1644320300000|2022-02-08 11:38:20|28809.98|28809.98|28809.98|28809.98|28809.98|28809.98|28809.98|28809.98|0
1644320310000|2022-02-08 11:38:30|28806.44|28806.44|28801.7|28801.7|28806.44|28806.44|28801.7|28801.7|0
1644320330000|2022-02-08 11:38:50|28805.24|28805.24|28805.24|28805.24|28805.24|28805.24|28805.24|28805.24|0
1644320350000|2022-02-08 11:39:10|28801.7|28801.7|28801.7|28801.7|28801.7|28801.7|28801.7|28801.7|0
1644320380000|2022-02-08 11:39:40|28808.77|28808.77|28812.31|28812.31|28812.31|28812.31|28808.77|28808.77|0
1644320400000|2022-02-08 11:40:00|28812.91|28812.91|28812.31|28812.31|28812.91|28812.91|28812.31|28812.31|0
1644320440000|2022-02-08 11:40:40|28815.84|28815.84|28819.38|28819.38|28819.38|28819.38|28815.84|28815.84|0
1644320450000|2022-02-08 11:40:50|28826.45|28826.45|28830.58|28830.58|28830.58|28830.58|28826.45|28826.45|0
1644320460000|2022-02-08 11:41:00|28830.99|28830.99|28838.66|28838.66|28838.66|28838.66|28830.99|28830.99|0
1644320510000|2022-02-08 11:41:50|28839.07|28839.07|28838.47|28838.47|28839.07|28839.07|28838.47|28838.47|0
1644320520000|2022-02-08 11:42:00|28838.06|28838.06|28838.06|28838.06|28838.06|28838.06|28838.06|28838.06|0
1644320600000|2022-02-08 11:43:20|28827.46|28827.46|28827.46|28827.46|28834.53|28834.53|28827.46|28827.46|0
1644320610000|2022-02-08 11:43:30|28830.99|28830.99|28830.99|28830.99|28830.99|28830.99|28830.99|28830.99|0
1644320690000|2022-02-08 11:44:50|28830.39|28830.39|28830.39|28830.39|28830.39|28830.39|28830.39|28830.39|0
1644320710000|2022-02-08 11:45:10|28830.99|28830.99|28830.99|28830.99|28830.99|28830.99|28830.99|28830.99|0
1644320720000|2022-02-08 11:45:20|28827.46|28827.46|28826.86|28826.86|28827.46|28827.46|28826.86|28826.86|0
1644320740000|2022-02-08 11:45:40|28823.32|28823.32|28823.32|28823.32|28823.32|28823.32|28823.32|28823.32|0
1644320750000|2022-02-08 11:45:50|28819.79|28819.79|28819.79|28819.79|28819.79|28819.79|28819.79|28819.79|0
1644320760000|2022-02-08 11:46:00|28816.25|28816.25|28816.25|28816.25|28816.25|28816.25|28816.25|28816.25|0
1644320780000|2022-02-08 11:46:20|28816.01|28816.01|28815.6|28815.6|28816.01|28816.01|28815.6|28815.6|0
1644320800000|2022-02-08 11:46:40|28816.2|28816.2|28816.2|28816.2|28816.2|28816.2|28816.2|28816.2|0
1644320820000|2022-02-08 11:47:00|28815.6|28815.6|28815.6|28815.6|28815.6|28815.6|28815.6|28815.6|0
1644320840000|2022-02-08 11:47:20|28816.42|28816.42|28816.42|28816.42|28816.42|28816.42|28816.42|28816.42|0
1644320850000|2022-02-08 11:47:30|28819.96|28819.96|28823.49|28823.49|28823.49|28823.49|28819.96|28819.96|0
1644320860000|2022-02-08 11:47:40|28824.09|28824.09|28824.09|28824.09|28824.09|28824.09|28824.09|28824.09|0
1644320890000|2022-02-08 11:48:10|28827.63|28827.63|28827.63|28827.63|28827.63|28827.63|28827.63|28827.63|0
1644320900000|2022-02-08 11:48:20|28828.23|28828.23|28828.23|28828.23|28828.23|28828.23|28828.23|28828.23|0
1644320930000|2022-02-08 11:48:50|28831.76|28831.76|28835.3|28835.3|28835.3|28835.3|28831.76|28831.76|0
1644320990000|2022-02-08 11:49:50|28828.23|28828.23|28831.76|28831.76|28831.76|28831.76|28828.23|28828.23|0
1644321040000|2022-02-08 11:50:40|28835.3|28835.3|28835.3|28835.3|28835.3|28835.3|28835.3|28835.3|0
1644321140000|2022-02-08 11:52:20|28831.76|28831.76|28835.3|28835.3|28835.3|28835.3|28831.76|28831.76|0
1644321150000|2022-02-08 11:52:30|28842.37|28842.37|28842.37|28842.37|28842.37|28842.37|28842.37|28842.37|0
1644321160000|2022-02-08 11:52:40|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|0
1644321200000|2022-02-08 11:53:20|28846.5|28846.5|28847.1|28847.1|28847.1|28847.1|28846.5|28846.5|0
1644321210000|2022-02-08 11:53:30|28840.03|28840.03|28840.03|28840.03|28840.03|28840.03|28840.03|28840.03|0
1644321220000|2022-02-08 11:53:40|28843.57|28843.57|28847.1|28847.1|28847.1|28847.1|28843.57|28843.57|0
1644321280000|2022-02-08 11:54:40|28846.5|28846.5|28846.5|28846.5|28846.5|28846.5|28846.5|28846.5|0
1644321350000|2022-02-08 11:55:50|28842.97|28842.97|28842.37|28842.37|28842.97|28842.97|28842.37|28842.37|0
1644321360000|2022-02-08 11:56:00|28835.3|28835.3|28827.63|28827.63|28835.3|28835.3|28827.63|28827.63|0
1644321380000|2022-02-08 11:56:20|28831.16|28831.16|28834.7|28834.7|28834.7|28834.7|28831.16|28831.16|0
1644321390000|2022-02-08 11:56:30|28838.23|28838.23|28845.3|28845.3|28845.3|28845.3|28838.23|28838.23|0
1644321400000|2022-02-08 11:56:40|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|0
1644321410000|2022-02-08 11:56:50|28842.37|28842.37|28842.37|28842.37|28842.37|28842.37|28842.37|28842.37|0
1644321480000|2022-02-08 11:58:00|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|28845.9|0
1644321530000|2022-02-08 11:58:50|28852.97|28852.97|28849.44|28849.44|28852.97|28852.97|28849.44|28849.44|0
1644321570000|2022-02-08 11:59:30|28850.04|28850.04|28850.04|28850.04|28850.04|28850.04|28850.04|28850.04|0
1644321590000|2022-02-08 11:59:50|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|0
1644321600000|2022-02-08 12:00:00|28864.18|28864.18|28864.18|28864.18|28864.18|28864.18|28864.18|28864.18|0
1644321620000|2022-02-08 12:00:20|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|0
1644321680000|2022-02-08 12:01:20|28864.18|28864.18|28864.18|28864.18|28864.18|28864.18|28864.18|28864.18|0
1644321690000|2022-02-08 12:01:30|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|0
1644321700000|2022-02-08 12:01:40|28868.31|28868.31|28868.31|28868.31|28868.31|28868.31|28868.31|28868.31|0
1644321720000|2022-02-08 12:02:00|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|28867.71|0
1644321730000|2022-02-08 12:02:10|28871.25|28871.25|28871.25|28871.25|28871.25|28871.25|28871.25|28871.25|0
1644321750000|2022-02-08 12:02:30|28870.65|28870.65|28867.11|28867.11|28870.65|28870.65|28867.11|28867.11|0
1644321770000|2022-02-08 12:02:50|28870.65|28870.65|28870.65|28870.65|28870.65|28870.65|28870.65|28870.65|0
1644321800000|2022-02-08 12:03:20|28870.89|28870.89|28870.89|28870.89|28870.89|28870.89|28870.89|28870.89|0
1644321810000|2022-02-08 12:03:30|28877.96|28877.96|28877.96|28877.96|28877.96|28877.96|28877.96|28877.96|0
1644321820000|2022-02-08 12:03:40|28877.72|28877.72|28877.72|28877.72|28877.72|28877.72|28877.72|28877.72|0
1644321840000|2022-02-08 12:04:00|28877.12|28877.12|28877.12|28877.12|28877.12|28877.12|28877.12|28877.12|0
1644321850000|2022-02-08 12:04:10|28873.58|28873.58|28877.12|28877.12|28877.12|28877.12|28873.58|28873.58|0
1644321880000|2022-02-08 12:04:40|28873.58|28873.58|28877.12|28877.12|28877.12|28877.12|28873.58|28873.58|0
1644321890000|2022-02-08 12:04:50|28873.58|28873.58|28877.12|28877.12|28877.12|28877.12|28873.58|28873.58|0
1644321910000|2022-02-08 12:05:10|28880.65|28880.65|28880.65|28880.65|28880.65|28880.65|28880.65|28880.65|0
1644321930000|2022-02-08 12:05:30|28877.12|28877.12|28880.24|28880.24|28880.65|28880.65|28877.12|28877.12|0
1644321940000|2022-02-08 12:05:40|28873.17|28873.17|28873.17|28873.17|28873.17|28873.17|28873.17|28873.17|0
1644321980000|2022-02-08 12:06:20|28876.71|28876.71|28876.71|28876.71|28876.71|28876.71|28876.71|28876.71|0
1644321990000|2022-02-08 12:06:30|28877.31|28877.31|28877.31|28877.31|28877.31|28877.31|28877.31|28877.31|0
1644322000000|2022-02-08 12:06:40|28877.06|28877.06|28877.06|28877.06|28877.06|28877.06|28877.06|28877.06|0
1644322010000|2022-02-08 12:06:50|28873.53|28873.53|28873.53|28873.53|28873.53|28873.53|28873.53|28873.53|0
1644322020000|2022-02-08 12:07:00|28873.29|28873.29|28873.29|28873.29|28873.29|28873.29|28873.29|28873.29|0
1644322030000|2022-02-08 12:07:10|28883.89|28883.89|28883.89|28883.89|28883.89|28883.89|28883.89|28883.89|0
1644322060000|2022-02-08 12:07:40|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|0
1644322140000|2022-02-08 12:09:00|28876.82|28876.82|28873.29|28873.29|28876.82|28876.82|28873.29|28873.29|0
1644322170000|2022-02-08 12:09:30|28869.75|28869.75|28869.75|28869.75|28869.75|28869.75|28869.75|28869.75|0
1644322190000|2022-02-08 12:09:50|28870.16|28870.16|28870.16|28870.16|28870.16|28870.16|28870.16|28870.16|0
1644322210000|2022-02-08 12:10:10|28869.75|28869.75|28869.75|28869.75|28869.75|28869.75|28869.75|28869.75|0
1644322280000|2022-02-08 12:11:20|28870.16|28870.16|28870.16|28870.16|28870.16|28870.16|28870.16|28870.16|0
1644322290000|2022-02-08 12:11:30|28873.7|28873.7|28870.16|28870.16|28873.7|28873.7|28870.16|28870.16|0
1644322340000|2022-02-08 12:12:20|28870.57|28870.57|28870.57|28870.57|28870.57|28870.57|28870.57|28870.57|0
1644322380000|2022-02-08 12:13:00|28867.04|28867.04|28869.97|28869.97|28870.57|28870.57|28867.04|28867.04|0
1644322420000|2022-02-08 12:13:40|28880.58|28880.58|28880.58|28880.58|28880.58|28880.58|28880.58|28880.58|0
1644322430000|2022-02-08 12:13:50|28881.18|28881.18|28888.85|28888.85|28888.85|28888.85|28881.18|28881.18|0
1644322440000|2022-02-08 12:14:00|28892.38|28892.38|28892.38|28892.38|28892.38|28892.38|28892.38|28892.38|0
1644322460000|2022-02-08 12:14:20|28885.31|28885.31|28888.85|28888.85|28888.85|28888.85|28885.31|28885.31|0
1644322500000|2022-02-08 12:15:00|28895.92|28895.92|28895.92|28895.92|28895.92|28895.92|28895.92|28895.92|0
1644322510000|2022-02-08 12:15:10|28892.38|28892.38|28892.38|28892.38|28892.38|28892.38|28892.38|28892.38|0
1644322550000|2022-02-08 12:15:50|28885.31|28885.31|28888.85|28888.85|28888.85|28888.85|28885.31|28885.31|0
1644322560000|2022-02-08 12:16:00|28885.31|28885.31|28885.31|28885.31|28885.31|28885.31|28885.31|28885.31|0
1644322570000|2022-02-08 12:16:10|28884.71|28884.71|28888.25|28888.25|28888.25|28888.25|28884.71|28884.71|0
1644322590000|2022-02-08 12:16:30|28884.71|28884.71|28884.71|28884.71|28884.71|28884.71|28884.71|28884.71|0
1644322650000|2022-02-08 12:17:30|28877.64|28877.64|28880.69|28880.69|28881.18|28881.18|28877.64|28877.64|0
1644322680000|2022-02-08 12:18:00|28880.45|28880.45|28880.45|28880.45|28880.45|28880.45|28880.45|28880.45|0
1644322710000|2022-02-08 12:18:30|28887.52|28887.52|28887.52|28887.52|28887.52|28887.52|28887.52|28887.52|0
1644322770000|2022-02-08 12:19:30|28887.93|28887.93|28887.93|28887.93|28887.93|28887.93|28887.93|28887.93|0
1644322800000|2022-02-08 12:20:00|28888.53|28888.53|28888.53|28888.53|28888.53|28888.53|28888.53|28888.53|0
1644322950000|2022-02-08 12:22:30|28888.94|28888.94|28888.94|28888.94|28888.94|28888.94|28888.94|28888.94|0
1644323050000|2022-02-08 12:24:10|28881.87|28881.87|28885.41|28885.41|28885.41|28885.41|28881.87|28881.87|0
1644323090000|2022-02-08 12:24:50|28892.48|28892.48|28896.01|28896.01|28896.01|28896.01|28892.48|28892.48|0
1644323130000|2022-02-08 12:25:30|28899.55|28899.55|28899.55|28899.55|28899.55|28899.55|28899.55|28899.55|0
1644323150000|2022-02-08 12:25:50|28906.62|28906.62|28906.62|28906.62|28906.62|28906.62|28906.62|28906.62|0
1644323160000|2022-02-08 12:26:00|28910.15|28910.15|28903.08|28903.08|28910.15|28910.15|28903.08|28903.08|0
1644323170000|2022-02-08 12:26:10|28903.68|28903.68|28903.68|28903.68|28903.68|28903.68|28903.68|28903.68|0
1644323200000|2022-02-08 12:26:40|28904.28|28904.28|28904.28|28904.28|28904.28|28904.28|28904.28|28904.28|0
1644323220000|2022-02-08 12:27:00|28903.68|28903.68|28903.68|28903.68|28903.68|28903.68|28903.68|28903.68|0
1644323230000|2022-02-08 12:27:10|28914.29|28914.29|28914.29|28914.29|28914.29|28914.29|28914.29|28914.29|0
1644323280000|2022-02-08 12:28:00|28917.82|28917.82|28917.82|28917.82|28917.82|28917.82|28917.82|28917.82|0
1644323300000|2022-02-08 12:28:20|28918.42|28918.42|28917.82|28917.82|28918.42|28918.42|28917.82|28917.82|0
1644323330000|2022-02-08 12:28:50|28921.36|28921.36|28928.43|28928.43|28928.43|28928.43|28921.36|28921.36|0
1644323340000|2022-02-08 12:29:00|28928.18|28928.18|28928.18|28928.18|28928.18|28928.18|28928.18|28928.18|0
1644323350000|2022-02-08 12:29:10|28931.72|28931.72|28931.72|28931.72|28931.72|28931.72|28931.72|28931.72|0
1644323360000|2022-02-08 12:29:20|28935.25|28935.25|28938.79|28938.79|28938.79|28938.79|28935.25|28935.25|0
1644323400000|2022-02-08 12:30:00|28939.39|28939.39|28939.39|28939.39|28939.39|28939.39|28939.39|28939.39|0
1644323420000|2022-02-08 12:30:20|28942.92|28942.92|28942.92|28942.92|28942.92|28942.92|28942.92|28942.92|0
1644323470000|2022-02-08 12:31:10|28939.39|28939.39|28939.39|28939.39|28939.39|28939.39|28939.39|28939.39|0
1644323490000|2022-02-08 12:31:30|28942.92|28942.92|28942.92|28942.92|28942.92|28942.92|28942.92|28942.92|0
1644323540000|2022-02-08 12:32:20|28946.46|28946.46|28953.53|28953.53|28953.53|28953.53|28946.46|28946.46|0
1644323550000|2022-02-08 12:32:30|28953.94|28953.94|28953.94|28953.94|28953.94|28953.94|28953.94|28953.94|0
1644323560000|2022-02-08 12:32:40|28961.01|28961.01|28961.01|28961.01|28961.01|28961.01|28961.01|28961.01|0
1644323580000|2022-02-08 12:33:00|28953.94|28953.94|28950.4|28950.4|28953.94|28953.94|28946.87|28946.87|0
1644323600000|2022-02-08 12:33:20|28951|28951|28951|28951|28951|28951|28951|28951|0
1644323680000|2022-02-08 12:34:40|28943.93|28943.93|28943.93|28943.93|28943.93|28943.93|28943.93|28943.93|0
1644323730000|2022-02-08 12:35:30|28947.47|28947.47|28947.47|28947.47|28947.47|28947.47|28947.47|28947.47|0
1644323740000|2022-02-08 12:35:40|28951|28951|28951|28951|28951|28951|28951|28951|0
1644323760000|2022-02-08 12:36:00|28943.93|28943.93|28947.47|28947.47|28947.47|28947.47|28943.93|28943.93|0
1644323810000|2022-02-08 12:36:50|28943.93|28943.93|28936.86|28936.86|28943.93|28943.93|28936.86|28936.86|0
1644323840000|2022-02-08 12:37:20|28940.4|28940.4|28940.4|28940.4|28940.4|28940.4|28940.4|28940.4|0
1644323850000|2022-02-08 12:37:30|28943.93|28943.93|28943.93|28943.93|28943.93|28943.93|28943.93|28943.93|0
1644323880000|2022-02-08 12:38:00|28944.54|28944.54|28944.54|28944.54|28944.54|28944.54|28944.54|28944.54|0
1644323900000|2022-02-08 12:38:20|28941|28941|28941.6|28941.6|28941.6|28941.6|28941|28941|0
1644323960000|2022-02-08 12:39:20|28945.14|28945.14|28948.67|28948.67|28948.67|28948.67|28945.14|28945.14|0
1644323970000|2022-02-08 12:39:30|28952.21|28952.21|28955.74|28955.74|28955.74|28955.74|28952.21|28952.21|0
1644323980000|2022-02-08 12:39:40|28962.81|28962.81|28962.81|28962.81|28962.81|28962.81|28962.81|28962.81|0
1644324000000|2022-02-08 12:40:00|28959.28|28959.28|28959.28|28959.28|28959.28|28959.28|28959.28|28959.28|0
1644324010000|2022-02-08 12:40:10|28966.35|28966.35|28966.35|28966.35|28966.35|28966.35|28966.35|28966.35|0
1644324020000|2022-02-08 12:40:20|28969.88|28969.88|28969.88|28969.88|28969.88|28969.88|28969.88|28969.88|0
1644324030000|2022-02-08 12:40:30|28966.35|28966.35|28966.35|28966.35|28973.42|28973.42|28966.35|28966.35|0
1644324050000|2022-02-08 12:40:50|28965.74|28965.74|28965.74|28965.74|28965.74|28965.74|28965.74|28965.74|0
1644324060000|2022-02-08 12:41:00|28965.14|28965.14|28965.14|28965.14|28965.14|28965.14|28965.14|28965.14|0
1644324140000|2022-02-08 12:42:20|28961.61|28961.61|28951|28951|28961.61|28961.61|28951|28951|0
1644324150000|2022-02-08 12:42:30|28950.4|28950.4|28943.33|28943.33|28950.4|28950.4|28943.33|28943.33|0
1644324170000|2022-02-08 12:42:50|28950.4|28950.4|28950.4|28950.4|28950.4|28950.4|28950.4|28950.4|0
1644324200000|2022-02-08 12:43:20|28951|28951|28951|28951|28951|28951|28951|28951|0
1644324260000|2022-02-08 12:44:20|28951.25|28951.25|28951.25|28951.25|28951.25|28951.25|28951.25|28951.25|0
1644324290000|2022-02-08 12:44:50|28951.66|28951.66|28951.66|28951.66|28951.66|28951.66|28951.66|28951.66|0
1644324300000|2022-02-08 12:45:00|28948.12|28948.12|28952.26|28952.26|28952.26|28952.26|28948.12|28948.12|0
1644324340000|2022-02-08 12:45:40|28951.66|28951.66|28951.66|28951.66|28951.66|28951.66|28951.66|28951.66|0
1644324360000|2022-02-08 12:46:00|28951.25|28951.25|28951.25|28951.25|28951.25|28951.25|28951.25|28951.25|0
1644324510000|2022-02-08 12:48:30|28954.78|28954.78|28955.38|28955.38|28955.38|28955.38|28954.78|28954.78|0
1644324550000|2022-02-08 12:49:10|28958.92|28958.92|28958.92|28958.92|28958.92|28958.92|28958.92|28958.92|0
1644324580000|2022-02-08 12:49:40|28962.45|28962.45|28969.52|28969.52|28969.52|28969.52|28962.45|28962.45|0
1644324600000|2022-02-08 12:50:00|28969.93|28969.93|28980.54|28980.54|28980.54|28980.54|28969.93|28969.93|0
1644324620000|2022-02-08 12:50:20|28977|28977|28977|28977|28977|28977|28977|28977|0
1644324660000|2022-02-08 12:51:00|28980.54|28980.54|28980.54|28980.54|28980.54|28980.54|28980.54|28980.54|0
1644324690000|2022-02-08 12:51:30|28987.61|28987.61|28987.61|28987.61|28987.61|28987.61|28987.61|28987.61|0
1644324760000|2022-02-08 12:52:40|28991.14|28991.14|28994.68|28994.68|28994.68|28994.68|28991.14|28991.14|0
1644324790000|2022-02-08 12:53:10|28991.14|28991.14|28987.01|28987.01|28991.14|28991.14|28987.01|28987.01|0
1644324830000|2022-02-08 12:53:50|28990.54|28990.54|28990.54|28990.54|28990.54|28990.54|28990.54|28990.54|0
1644325190000|2022-02-08 12:59:50|28991.14|28991.14|28991.14|28991.14|28991.14|28991.14|28991.14|28991.14|0
1644325200000|2022-02-08 13:00:00|28994.68|28994.68|28994.68|28994.68|28994.68|28994.68|28994.68|28994.68|0
1644325220000|2022-02-08 13:00:20|28994.92|28994.92|28994.92|28994.92|28994.92|28994.92|28994.92|28994.92|0
1644325240000|2022-02-08 13:00:40|28998.45|28998.45|29001.99|29001.99|29001.99|29001.99|28998.45|28998.45|0
1644325270000|2022-02-08 13:01:10|29001.75|29001.75|29001.75|29001.75|29001.75|29001.75|29001.75|29001.75|0
1644325280000|2022-02-08 13:01:20|29008.82|29008.82|29012.35|29012.35|29012.35|29012.35|29008.82|29008.82|0
1644325300000|2022-02-08 13:01:40|29012.76|29012.76|29012.76|29012.76|29012.76|29012.76|29012.76|29012.76|0
1644325330000|2022-02-08 13:02:10|29013.36|29013.36|29013.36|29013.36|29013.36|29013.36|29013.36|29013.36|0
1644325340000|2022-02-08 13:02:20|29016.9|29016.9|29016.9|29016.9|29016.9|29016.9|29016.9|29016.9|0
1644325370000|2022-02-08 13:02:50|29023.97|29023.97|29020.43|29020.43|29023.97|29023.97|29020.43|29020.43|0
1644325410000|2022-02-08 13:03:30|29016.9|29016.9|29016.9|29016.9|29016.9|29016.9|29016.9|29016.9|0
1644325450000|2022-02-08 13:04:10|29020.43|29020.43|29035.05|29035.05|29035.05|29035.05|29020.43|29020.43|0
1644325460000|2022-02-08 13:04:20|29035.3|29035.3|29031.16|29031.16|29035.3|29035.3|29031.16|29031.16|0
1644325470000|2022-02-08 13:04:30|29027.63|29027.63|29027.63|29027.63|29027.63|29027.63|29027.63|29027.63|0
1644325530000|2022-02-08 13:05:30|29028.23|29028.23|29028.23|29028.23|29028.23|29028.23|29028.23|29028.23|0
1644325540000|2022-02-08 13:05:40|29035.3|29035.3|29042.78|29042.78|29042.78|29042.78|29035.3|29035.3|0
1644325650000|2022-02-08 13:07:30|29053.38|29053.38|29053.38|29053.38|29053.38|29053.38|29053.38|29053.38|0
1644325660000|2022-02-08 13:07:40|29049.85|29049.85|29049.85|29049.85|29049.85|29049.85|29049.85|29049.85|0
1644325670000|2022-02-08 13:07:50|29053.38|29053.38|29056.92|29056.92|29056.92|29056.92|29053.38|29053.38|0
1644325680000|2022-02-08 13:08:00|29060.45|29060.45|29056.92|29056.92|29060.45|29060.45|29056.92|29056.92|0
1644325710000|2022-02-08 13:08:30|29049.85|29049.85|29049.85|29049.85|29049.85|29049.85|29049.85|29049.85|0
1644325770000|2022-02-08 13:09:30|29039.24|29039.24|29042.78|29042.78|29042.78|29042.78|29039.24|29039.24|0
1644325810000|2022-02-08 13:10:10|29039.24|29039.24|29039.24|29039.24|29039.24|29039.24|29039.24|29039.24|0
1644325820000|2022-02-08 13:10:20|29038.64|29038.64|29038.64|29038.64|29038.64|29038.64|29038.64|29038.64|0
1644325860000|2022-02-08 13:11:00|29031.57|29031.57|29031.57|29031.57|29031.57|29031.57|29031.57|29031.57|0
1644325880000|2022-02-08 13:11:20|29031.16|29031.16|29031.16|29031.16|29031.16|29031.16|29031.16|29031.16|0
1644325910000|2022-02-08 13:11:50|29027.63|29027.63|29024.09|29024.09|29027.63|29027.63|29024.09|29024.09|0
1644325920000|2022-02-08 13:12:00|29027.63|29027.63|29027.63|29027.63|29027.63|29027.63|29027.63|29027.63|0
1644325930000|2022-02-08 13:12:10|29041.77|29041.77|29041.77|29041.77|29041.77|29041.77|29041.77|29041.77|0
1644325940000|2022-02-08 13:12:20|29045.3|29045.3|29045.3|29045.3|29045.3|29045.3|29045.3|29045.3|0
1644326000000|2022-02-08 13:13:20|29045.9|29045.9|29045.9|29045.9|29045.9|29045.9|29045.9|29045.9|0
1644326010000|2022-02-08 13:13:30|29063.58|29063.58|29067.11|29067.11|29067.11|29067.11|29063.58|29063.58|0
1644326020000|2022-02-08 13:13:40|29067.52|29067.52|29060.45|29060.45|29067.52|29067.52|29060.45|29060.45|0
1644326050000|2022-02-08 13:14:10|29063.99|29063.99|29063.99|29063.99|29063.99|29063.99|29063.99|29063.99|0
1644326060000|2022-02-08 13:14:20|29071.06|29071.06|29067.52|29067.52|29078.13|29078.13|29067.52|29067.52|0
1644326090000|2022-02-08 13:14:50|29063.99|29063.99|29063.99|29063.99|29063.99|29063.99|29063.99|29063.99|0
1644326120000|2022-02-08 13:15:20|29060.45|29060.45|29053.38|29053.38|29060.45|29060.45|29049.85|29049.85|0
1644326130000|2022-02-08 13:15:30|29052.78|29052.78|29059.85|29059.85|29059.85|29059.85|29052.78|29052.78|0
1644326160000|2022-02-08 13:16:00|29063.38|29063.38|29063.38|29063.38|29063.38|29063.38|29063.38|29063.38|0
1644326180000|2022-02-08 13:16:20|29066.92|29066.92|29066.92|29066.92|29066.92|29066.92|29066.92|29066.92|0
1644326200000|2022-02-08 13:16:40|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|0
1644326270000|2022-02-08 13:17:50|29063.99|29063.99|29063.99|29063.99|29063.99|29063.99|29063.99|29063.99|0
1644326280000|2022-02-08 13:18:00|29067.52|29067.52|29071.06|29071.06|29071.06|29071.06|29067.52|29067.52|0
1644326290000|2022-02-08 13:18:10|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|0
1644326310000|2022-02-08 13:18:30|29063.99|29063.99|29063.99|29063.99|29063.99|29063.99|29063.99|29063.99|0
1644326320000|2022-02-08 13:18:40|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|0
1644326370000|2022-02-08 13:19:30|29078.13|29078.13|29078.13|29078.13|29078.13|29078.13|29078.13|29078.13|0
1644326390000|2022-02-08 13:19:50|29085.2|29085.2|29085.2|29085.2|29085.2|29085.2|29085.2|29085.2|0
1644326430000|2022-02-08 13:20:30|29081.66|29081.66|29081.66|29081.66|29081.66|29081.66|29081.66|29081.66|0
1644326500000|2022-02-08 13:21:40|29078.13|29078.13|29078.13|29078.13|29078.13|29078.13|29078.13|29078.13|0
1644326520000|2022-02-08 13:22:00|29081.66|29081.66|29081.66|29081.66|29081.66|29081.66|29081.66|29081.66|0
1644326590000|2022-02-08 13:23:10|29078.13|29078.13|29078.13|29078.13|29078.13|29078.13|29078.13|29078.13|0
1644326630000|2022-02-08 13:23:50|29074.59|29074.59|29074.59|29074.59|29074.59|29074.59|29074.59|29074.59|0
1644326650000|2022-02-08 13:24:10|29078.13|29078.13|29078.13|29078.13|29078.13|29078.13|29078.13|29078.13|0
1644326730000|2022-02-08 13:25:30|29074.59|29074.59|29074.59|29074.59|29074.59|29074.59|29074.59|29074.59|0
1644326760000|2022-02-08 13:26:00|29071.06|29071.06|29063.99|29063.99|29074.59|29074.59|29063.99|29063.99|0
1644326770000|2022-02-08 13:26:10|29053.38|29053.38|29053.38|29053.38|29053.38|29053.38|29053.38|29053.38|0
1644326780000|2022-02-08 13:26:20|29049.25|29049.25|29048.64|29048.64|29049.25|29049.25|29048.64|29048.64|0
1644326800000|2022-02-08 13:26:40|29052.18|29052.18|29052.18|29052.18|29052.18|29052.18|29052.18|29052.18|0
1644326810000|2022-02-08 13:26:50|29051.36|29051.36|29051.36|29051.36|29051.36|29051.36|29051.36|29051.36|0
1644326860000|2022-02-08 13:27:40|29047.82|29047.82|29047.82|29047.82|29047.82|29047.82|29047.82|29047.82|0
1644326980000|2022-02-08 13:29:40|29047.42|29047.42|29047.42|29047.42|29047.42|29047.42|29047.42|29047.42|0
1644327000000|2022-02-08 13:30:00|29050.95|29050.95|29050.95|29050.95|29050.95|29050.95|29050.95|29050.95|0
1644327010000|2022-02-08 13:30:10|29054.48|29054.48|29050.95|29050.95|29054.48|29054.48|29050.95|29050.95|0
1644327020000|2022-02-08 13:30:20|29054.48|29054.48|29054.48|29054.48|29054.48|29054.48|29054.48|29054.48|0
1644327060000|2022-02-08 13:31:00|29050.95|29050.95|29050.95|29050.95|29050.95|29050.95|29050.95|29050.95|0
1644327090000|2022-02-08 13:31:30|29047.42|29047.42|29047.42|29047.42|29047.42|29047.42|29047.42|29047.42|0
1644327130000|2022-02-08 13:32:10|29046.81|29046.81|29043.28|29043.28|29046.81|29046.81|29043.28|29043.28|0
1644327150000|2022-02-08 13:32:30|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|0
1644327160000|2022-02-08 13:32:40|29043.28|29043.28|29050.35|29050.35|29050.35|29050.35|29043.28|29043.28|0
1644327170000|2022-02-08 13:32:50|29046.81|29046.81|29043.28|29043.28|29046.81|29046.81|29043.28|29043.28|0
1644327190000|2022-02-08 13:33:10|29036.21|29036.21|29036.21|29036.21|29036.21|29036.21|29036.21|29036.21|0
1644327210000|2022-02-08 13:33:30|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|0
1644327270000|2022-02-08 13:34:30|29043.28|29043.28|29043.28|29043.28|29043.28|29043.28|29043.28|29043.28|0
1644327280000|2022-02-08 13:34:40|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|29039.74|0
1644327350000|2022-02-08 13:35:50|29032.67|29032.67|29032.67|29032.67|29032.67|29032.67|29032.67|29032.67|0
1644327360000|2022-02-08 13:36:00|29022.07|29022.07|29022.07|29022.07|29022.07|29022.07|29022.07|29022.07|0
1644327370000|2022-02-08 13:36:10|29015|29015|29015|29015|29015|29015|29015|29015|0
1644327390000|2022-02-08 13:36:30|29015.6|29015.6|29015.6|29015.6|29015.6|29015.6|29015.6|29015.6|0
1644327430000|2022-02-08 13:37:10|29008.53|29008.53|29007.93|29007.93|29008.53|29008.53|29007.93|29007.93|0
1644327460000|2022-02-08 13:37:40|29008.53|29008.53|29008.53|29008.53|29008.53|29008.53|29008.53|29008.53|0
1644327480000|2022-02-08 13:38:00|29005|29005|29005|29005|29005|29005|29005|29005|0
1644327560000|2022-02-08 13:39:20|29001.46|29001.46|29001.46|29001.46|29001.46|29001.46|29001.46|29001.46|0
1644327620000|2022-02-08 13:40:20|29000.86|29000.86|29000.86|29000.86|29000.86|29000.86|29000.86|29000.86|0
1644327640000|2022-02-08 13:40:40|28997.33|28997.33|28993.79|28993.79|28997.33|28997.33|28993.79|28993.79|0
1644327660000|2022-02-08 13:41:00|28990.26|28990.26|28990.26|28990.26|28990.26|28990.26|28990.26|28990.26|0
1644327740000|2022-02-08 13:42:20|28990.01|28990.01|28989.77|28989.77|28990.01|28990.01|28989.77|28989.77|0
1644327750000|2022-02-08 13:42:30|28996.84|28996.84|29007.45|29007.45|29007.45|29007.45|28996.84|28996.84|0
1644327830000|2022-02-08 13:43:50|29006.85|29006.85|29006.24|29006.24|29006.85|29006.85|29006.24|29006.24|0
1644327850000|2022-02-08 13:44:10|29006.85|29006.85|29006.85|29006.85|29006.85|29006.85|29006.85|29006.85|0
1644327860000|2022-02-08 13:44:20|29003.31|29003.31|29003.31|29003.31|29003.31|29003.31|29003.31|29003.31|0
1644327890000|2022-02-08 13:44:50|29002.49|29002.49|29002.49|29002.49|29002.49|29002.49|29002.49|29002.49|0
1644327910000|2022-02-08 13:45:10|29002.9|29002.9|29003.31|29003.31|29003.31|29003.31|29002.9|29002.9|0
1644327920000|2022-02-08 13:45:20|29003.07|29003.07|29003.31|29003.31|29003.31|29003.31|29003.07|29003.07|0
1644327930000|2022-02-08 13:45:30|28999.78|28999.78|28999.78|28999.78|28999.78|28999.78|28999.78|28999.78|0
1644327970000|2022-02-08 13:46:10|29003.31|29003.31|29006.85|29006.85|29006.85|29006.85|29003.31|29003.31|0
1644327990000|2022-02-08 13:46:30|29003.31|29003.31|29003.31|29003.31|29003.31|29003.31|29003.31|29003.31|0
1644328020000|2022-02-08 13:47:00|28996.24|28996.24|28996.24|28996.24|28996.24|28996.24|28996.24|28996.24|0
1644328050000|2022-02-08 13:47:30|28992.71|28992.71|28992.71|28992.71|28992.71|28992.71|28992.71|28992.71|0
1644328080000|2022-02-08 13:48:00|28985.64|28985.64|28985.64|28985.64|28985.64|28985.64|28985.64|28985.64|0
1644328120000|2022-02-08 13:48:40|28977.97|28977.97|28970.9|28970.9|28977.97|28977.97|28970.9|28970.9|0
1644328140000|2022-02-08 13:49:00|28977.97|28977.97|28977.97|28977.97|28977.97|28977.97|28977.97|28977.97|0
1644328150000|2022-02-08 13:49:10|28970.9|28970.9|28970.9|28970.9|28970.9|28970.9|28970.9|28970.9|0
1644328160000|2022-02-08 13:49:20|28967.36|28967.36|28963.83|28963.83|28970.9|28970.9|28963.83|28963.83|0
1644328190000|2022-02-08 13:49:50|28960.29|28960.29|28949.69|28949.69|28960.29|28960.29|28949.69|28949.69|0
1644328210000|2022-02-08 13:50:10|28950.29|28950.29|28946.75|28946.75|28950.29|28950.29|28946.75|28946.75|0
1644328220000|2022-02-08 13:50:20|28943.22|28943.22|28943.22|28943.22|28943.22|28943.22|28943.22|28943.22|0
1644328250000|2022-02-08 13:50:50|28939.68|28939.68|28939.68|28939.68|28939.68|28939.68|28939.68|28939.68|0
1644328270000|2022-02-08 13:51:10|28946.75|28946.75|28946.75|28946.75|28946.75|28946.75|28946.75|28946.75|0
1644328310000|2022-02-08 13:51:50|28953.82|28953.82|28953.82|28953.82|28953.82|28953.82|28953.82|28953.82|0
1644328320000|2022-02-08 13:52:00|28960.89|28960.89|28960.89|28960.89|28960.89|28960.89|28960.89|28960.89|0
1644328360000|2022-02-08 13:52:40|28964.43|28964.43|28964.43|28964.43|28964.43|28964.43|28964.43|28964.43|0
1644328420000|2022-02-08 13:53:40|28967.96|28967.96|28971.5|28971.5|28971.5|28971.5|28967.96|28967.96|0
1644328460000|2022-02-08 13:54:20|28964.43|28964.43|28967.36|28967.36|28967.96|28967.96|28964.43|28964.43|0
1644328510000|2022-02-08 13:55:10|28967.77|28967.77|28967.77|28967.77|28967.77|28967.77|28967.77|28967.77|0
1644328570000|2022-02-08 13:56:10|28960.7|28960.7|28960.7|28960.7|28960.7|28960.7|28960.7|28960.7|0
1644328600000|2022-02-08 13:56:40|28967.77|28967.77|28967.77|28967.77|28967.77|28967.77|28967.77|28967.77|0
1644328610000|2022-02-08 13:56:50|28964.24|28964.24|28964.24|28964.24|28964.24|28964.24|28964.24|28964.24|0
1644328640000|2022-02-08 13:57:20|28960.7|28960.7|28960.7|28960.7|28960.7|28960.7|28960.7|28960.7|0
1644328650000|2022-02-08 13:57:30|28964.24|28964.24|28964.24|28964.24|28964.24|28964.24|28964.24|28964.24|0
1644328660000|2022-02-08 13:57:40|28960.7|28960.7|28953.22|28953.22|28960.7|28960.7|28953.22|28953.22|0
1644328720000|2022-02-08 13:58:40|28952.02|28952.02|28952.02|28952.02|28952.02|28952.02|28952.02|28952.02|0
1644328730000|2022-02-08 13:58:50|28952.62|28952.62|28952.62|28952.62|28952.62|28952.62|28952.62|28952.62|0
1644328740000|2022-02-08 13:59:00|28949.09|28949.09|28949.09|28949.09|28949.09|28949.09|28949.09|28949.09|0
1644328790000|2022-02-08 13:59:50|28945.55|28945.55|28945.55|28945.55|28945.55|28945.55|28945.55|28945.55|0
1644328800000|2022-02-08 14:00:00|28945.14|28945.14|28945.14|28945.14|28945.14|28945.14|28945.14|28945.14|0
1644328810000|2022-02-08 14:00:10|28941.61|28941.61|28941.61|28941.61|28941.61|28941.61|28941.61|28941.61|0
1644328820000|2022-02-08 14:00:20|28942.21|28942.21|28942.21|28942.21|28942.21|28942.21|28942.21|28942.21|0
1644328880000|2022-02-08 14:01:20|28941.61|28941.61|28941.61|28941.61|28941.61|28941.61|28941.61|28941.61|0
1644328920000|2022-02-08 14:02:00|28945.14|28945.14|28945.14|28945.14|28945.14|28945.14|28945.14|28945.14|0
1644328940000|2022-02-08 14:02:20|28944.54|28944.54|28941|28941|28944.54|28944.54|28941|28941|0
1644329000000|2022-02-08 14:03:20|28941.61|28941.61|28941.61|28941.61|28941.61|28941.61|28941.61|28941.61|0
1644329030000|2022-02-08 14:03:50|28941|28941|28937.47|28937.47|28941|28941|28937.47|28937.47|0
1644329110000|2022-02-08 14:05:10|28941|28941|28941|28941|28941|28941|28941|28941|0
1644329120000|2022-02-08 14:05:20|28944.54|28944.54|28944.54|28944.54|28944.54|28944.54|28944.54|28944.54|0
1644329130000|2022-02-08 14:05:30|28948.07|28948.07|28948.07|28948.07|28948.07|28948.07|28948.07|28948.07|0
1644329140000|2022-02-08 14:05:40|28947.47|28947.47|28939.8|28939.8|28947.47|28947.47|28939.8|28939.8|0
1644329150000|2022-02-08 14:05:50|28938.6|28938.6|28938|28938|28938.6|28938.6|28938|28938|0
1644329160000|2022-02-08 14:06:00|28934.47|28934.47|28934.47|28934.47|28934.47|28934.47|28934.47|28934.47|0
1644329170000|2022-02-08 14:06:10|28927.4|28927.4|28927.4|28927.4|28927.4|28927.4|28927.4|28927.4|0
1644329190000|2022-02-08 14:06:30|28930.93|28930.93|28930.52|28930.52|28930.93|28930.93|28930.52|28930.52|0
1644329210000|2022-02-08 14:06:50|28926.99|28926.99|28930.52|28930.52|28930.52|28930.52|28926.99|28926.99|0
1644329220000|2022-02-08 14:07:00|28931.12|28931.12|28931.12|28931.12|28931.12|28931.12|28931.12|28931.12|0
1644329240000|2022-02-08 14:07:20|28927.59|28927.59|28927.59|28927.59|28927.59|28927.59|28927.59|28927.59|0
1644329270000|2022-02-08 14:07:50|28920.52|28920.52|28920.52|28920.52|28921.12|28921.12|28920.52|28920.52|0
1644329280000|2022-02-08 14:08:00|28916.98|28916.98|28916.98|28916.98|28916.98|28916.98|28916.98|28916.98|0
1644329350000|2022-02-08 14:09:10|28917.58|28917.58|28917.58|28917.58|28917.58|28917.58|28917.58|28917.58|0
1644329410000|2022-02-08 14:10:10|28914.05|28914.05|28914.05|28914.05|28914.05|28914.05|28914.05|28914.05|0
1644329440000|2022-02-08 14:10:40|28910.51|28910.51|28914.05|28914.05|28914.05|28914.05|28910.51|28910.51|0
1644329480000|2022-02-08 14:11:20|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|28913.45|0
1644329500000|2022-02-08 14:11:40|28914.05|28914.05|28914.05|28914.05|28914.05|28914.05|28914.05|28914.05|0
1644329530000|2022-02-08 14:12:10|28906.98|28906.98|28906.98|28906.98|28906.98|28906.98|28906.98|28906.98|0
1644329540000|2022-02-08 14:12:20|28910.51|28910.51|28910.51|28910.51|28910.51|28910.51|28910.51|28910.51|0
1644329590000|2022-02-08 14:13:10|28906.98|28906.98|28906.98|28906.98|28906.98|28906.98|28906.98|28906.98|0
1644329610000|2022-02-08 14:13:30|28907.58|28907.58|28907.58|28907.58|28907.58|28907.58|28907.58|28907.58|0
1644329630000|2022-02-08 14:13:50|28911.11|28911.11|28911.11|28911.11|28911.11|28911.11|28911.11|28911.11|0
1644329640000|2022-02-08 14:14:00|28907.58|28907.58|28907.58|28907.58|28907.58|28907.58|28907.58|28907.58|0
1644329690000|2022-02-08 14:14:50|28906.98|28906.98|28902.84|28902.84|28906.98|28906.98|28902.84|28902.84|0
1644329700000|2022-02-08 14:15:00|28899.31|28899.31|28899.31|28899.31|28899.31|28899.31|28899.31|28899.31|0
1644329710000|2022-02-08 14:15:10|28899.72|28899.72|28903.25|28903.25|28906.79|28906.79|28899.72|28899.72|0
1644329720000|2022-02-08 14:15:20|28903.85|28903.85|28904.45|28904.45|28904.45|28904.45|28903.85|28903.85|0
1644329730000|2022-02-08 14:15:30|28907.99|28907.99|28907.99|28907.99|28907.99|28907.99|28907.99|28907.99|0
1644329740000|2022-02-08 14:15:40|28904.45|28904.45|28904.45|28904.45|28904.45|28904.45|28904.45|28904.45|0
1644329760000|2022-02-08 14:16:00|28900.92|28900.92|28900.92|28900.92|28900.92|28900.92|28900.92|28900.92|0
1644329780000|2022-02-08 14:16:20|28901.52|28901.52|28901.52|28901.52|28901.52|28901.52|28901.52|28901.52|0
1644329830000|2022-02-08 14:17:10|28905.05|28905.05|28905.05|28905.05|28905.05|28905.05|28905.05|28905.05|0
1644329850000|2022-02-08 14:17:30|28904.45|28904.45|28904.45|28904.45|28904.45|28904.45|28904.45|28904.45|0
1644329880000|2022-02-08 14:18:00|28900.92|28900.92|28900.92|28900.92|28900.92|28900.92|28900.92|28900.92|0
1644329950000|2022-02-08 14:19:10|28897.38|28897.38|28897.38|28897.38|28897.38|28897.38|28897.38|28897.38|0
1644330020000|2022-02-08 14:20:20|28893.85|28893.85|28893.85|28893.85|28893.85|28893.85|28893.85|28893.85|0
1644330030000|2022-02-08 14:20:30|28897.38|28897.38|28897.38|28897.38|28897.38|28897.38|28897.38|28897.38|0
1644330040000|2022-02-08 14:20:40|28900.92|28900.92|28900.92|28900.92|28900.92|28900.92|28900.92|28900.92|0
1644330050000|2022-02-08 14:20:50|28897.38|28897.38|28897.38|28897.38|28897.38|28897.38|28897.38|28897.38|0
1644330080000|2022-02-08 14:21:20|28890.31|28890.31|28890.31|28890.31|28890.31|28890.31|28890.31|28890.31|0
1644330100000|2022-02-08 14:21:40|28890.92|28890.92|28890.92|28890.92|28890.92|28890.92|28890.92|28890.92|0
1644330110000|2022-02-08 14:21:50|28887.38|28887.38|28887.38|28887.38|28887.38|28887.38|28887.38|28887.38|0
1644330120000|2022-02-08 14:22:00|28886.78|28886.78|28886.78|28886.78|28886.78|28886.78|28886.78|28886.78|0
1644330140000|2022-02-08 14:22:20|28890.31|28890.31|28886.78|28886.78|28890.31|28890.31|28886.78|28886.78|0
1644330150000|2022-02-08 14:22:30|28886.18|28886.18|28889.71|28889.71|28889.71|28889.71|28886.18|28886.18|0
1644330160000|2022-02-08 14:22:40|28890.31|28890.31|28889.71|28889.71|28890.31|28890.31|28889.71|28889.71|0
1644330210000|2022-02-08 14:23:30|28886.18|28886.18|28886.18|28886.18|28886.18|28886.18|28886.18|28886.18|0
1644330250000|2022-02-08 14:24:10|28889.71|28889.71|28889.71|28889.71|28889.71|28889.71|28889.71|28889.71|0
1644330300000|2022-02-08 14:25:00|28890.31|28890.31|28890.72|28890.72|28890.72|28890.72|28890.31|28890.31|0
1644330310000|2022-02-08 14:25:10|28891.33|28891.33|28890.72|28890.72|28891.33|28891.33|28890.72|28890.72|0
1644330330000|2022-02-08 14:25:30|28894.26|28894.26|28894.26|28894.26|28894.26|28894.26|28894.26|28894.26|0
1644330380000|2022-02-08 14:26:20|28887.19|28887.19|28887.19|28887.19|28887.19|28887.19|28887.19|28887.19|0
1644330480000|2022-02-08 14:28:00|28890.72|28890.72|28883.65|28883.65|28890.72|28890.72|28883.65|28883.65|0
1644330490000|2022-02-08 14:28:10|28887.19|28887.19|28890.72|28890.72|28890.72|28890.72|28887.19|28887.19|0
1644330520000|2022-02-08 14:28:40|28894.26|28894.26|28894.26|28894.26|28894.26|28894.26|28894.26|28894.26|0
1644330570000|2022-02-08 14:29:30|28894.5|28894.5|28894.5|28894.5|28894.5|28894.5|28894.5|28894.5|0
1644330590000|2022-02-08 14:29:50|28895.1|28895.1|28895.1|28895.1|28895.1|28895.1|28895.1|28895.1|0
1644330600000|2022-02-08 14:30:00|28891.57|28891.57|28888.88|28888.88|28895.7|28895.7|28888.63|28888.63|0
1644330610000|2022-02-08 14:30:10|28888.63|28888.63|28885.1|28885.1|28888.63|28888.63|28885.1|28885.1|0
1644330620000|2022-02-08 14:30:20|28888.63|28888.63|28892.17|28892.17|28892.17|28892.17|28885.1|28885.1|0
1644330630000|2022-02-08 14:30:30|28888.63|28888.63|28895.7|28895.7|28895.7|28895.7|28888.63|28888.63|0
1644330640000|2022-02-08 14:30:40|28899.24|28899.24|28924.58|28924.58|28924.58|28924.58|28899.24|28899.24|0
1644330650000|2022-02-08 14:30:50|28923.98|28923.98|28931.05|28931.05|28931.05|28931.05|28923.98|28923.98|0
1644330670000|2022-02-08 14:31:10|28927.52|28927.52|28927.52|28927.52|28927.52|28927.52|28927.52|28927.52|0
1644330680000|2022-02-08 14:31:20|28926.92|28926.92|28919.85|28919.85|28926.92|28926.92|28919.85|28919.85|0
1644330690000|2022-02-08 14:31:30|28912.78|28912.78|28912.78|28912.78|28912.78|28912.78|28912.78|28912.78|0
1644330700000|2022-02-08 14:31:40|28909.24|28909.24|28902.77|28902.77|28909.84|28909.84|28902.77|28902.77|0
1644330710000|2022-02-08 14:31:50|28899.24|28899.24|28899.24|28899.24|28899.24|28899.24|28899.24|28899.24|0
1644330720000|2022-02-08 14:32:00|28902.77|28902.77|28906.31|28906.31|28906.31|28906.31|28902.77|28902.77|0
1644330730000|2022-02-08 14:32:10|28909.84|28909.84|28909.84|28909.84|28909.84|28909.84|28909.84|28909.84|0
1644330740000|2022-02-08 14:32:20|28902.77|28902.77|28902.17|28902.17|28902.77|28902.77|28902.17|28902.17|0
1644330750000|2022-02-08 14:32:30|28895.1|28895.1|28895.1|28895.1|28895.1|28895.1|28895.1|28895.1|0
1644330780000|2022-02-08 14:33:00|28894.5|28894.5|28893.9|28893.9|28894.5|28894.5|28893.9|28893.9|0
1644330800000|2022-02-08 14:33:20|28886.83|28886.83|28886.83|28886.83|28886.83|28886.83|28886.83|28886.83|0
1644330810000|2022-02-08 14:33:30|28890.37|28890.37|28890.97|28890.97|28890.97|28890.97|28890.37|28890.37|0
1644330820000|2022-02-08 14:33:40|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|0
1644330850000|2022-02-08 14:34:10|28883.9|28883.9|28876.23|28876.23|28883.9|28883.9|28876.23|28876.23|0
1644330860000|2022-02-08 14:34:20|28869.16|28869.16|28869.16|28869.16|28869.16|28869.16|28869.16|28869.16|0
1644330890000|2022-02-08 14:34:50|28876.23|28876.23|28879.76|28879.76|28883.3|28883.3|28876.23|28876.23|0
1644330900000|2022-02-08 14:35:00|28886.83|28886.83|28890.97|28890.97|28890.97|28890.97|28886.83|28886.83|0
1644330920000|2022-02-08 14:35:20|28883.9|28883.9|28887.43|28887.43|28887.43|28887.43|28883.9|28883.9|0
1644330940000|2022-02-08 14:35:40|28883.9|28883.9|28880.36|28880.36|28883.9|28883.9|28880.36|28880.36|0
1644330960000|2022-02-08 14:36:00|28890.97|28890.97|28890.37|28890.37|28890.97|28890.97|28890.37|28890.37|0
1644330970000|2022-02-08 14:36:10|28886.83|28886.83|28886.83|28886.83|28886.83|28886.83|28886.83|28886.83|0
1644330980000|2022-02-08 14:36:20|28879.76|28879.76|28883.3|28883.3|28883.3|28883.3|28879.76|28879.76|0
1644331000000|2022-02-08 14:36:40|28879.76|28879.76|28879.76|28879.76|28880|28880|28879.76|28879.76|0
1644331020000|2022-02-08 14:37:00|28880.36|28880.36|28883.9|28883.9|28883.9|28883.9|28880.36|28880.36|0
1644331030000|2022-02-08 14:37:10|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|28887.43|0
1644331040000|2022-02-08 14:37:20|28887.19|28887.19|28887.19|28887.19|28887.19|28887.19|28883.65|28883.65|0
1644331060000|2022-02-08 14:37:40|28886.71|28886.71|28879.64|28879.64|28886.71|28886.71|28879.64|28879.64|0
1644331080000|2022-02-08 14:38:00|28883.17|28883.17|28886.71|28886.71|28886.71|28886.71|28883.17|28883.17|0
1644331090000|2022-02-08 14:38:10|28883.17|28883.17|28883.17|28883.17|28883.17|28883.17|28883.17|28883.17|0
1644331110000|2022-02-08 14:38:30|28879.64|28879.64|28879.64|28879.64|28879.64|28879.64|28879.64|28879.64|0
1644331120000|2022-02-08 14:38:40|28883.17|28883.17|28879.64|28879.64|28883.17|28883.17|28879.64|28879.64|0
1644331130000|2022-02-08 14:38:50|28883.17|28883.17|28883.17|28883.17|28883.17|28883.17|28883.17|28883.17|0
1644331140000|2022-02-08 14:39:00|28886.71|28886.71|28886.1|28886.1|28886.71|28886.71|28886.1|28886.1|0
1644331150000|2022-02-08 14:39:10|28889.64|28889.64|28893.17|28893.17|28893.17|28893.17|28889.64|28889.64|0
1644331160000|2022-02-08 14:39:20|28894.18|28894.18|28899.14|28899.14|28899.14|28899.14|28894.18|28894.18|0
1644331180000|2022-02-08 14:39:40|28906.21|28906.21|28903.28|28903.28|28906.81|28906.81|28903.28|28903.28|0
1644331230000|2022-02-08 14:40:30|28899.74|28899.74|28899.74|28899.74|28899.74|28899.74|28899.74|28899.74|0
1644331260000|2022-02-08 14:41:00|28900.34|28900.34|28907.65|28907.65|28907.65|28907.65|28900.34|28900.34|0
1644331270000|2022-02-08 14:41:10|28904.12|28904.12|28907.65|28907.65|28907.65|28907.65|28904.12|28904.12|0
1644331280000|2022-02-08 14:41:20|28904.12|28904.12|28907.9|28907.9|28911.43|28911.43|28904.12|28904.12|0
1644331290000|2022-02-08 14:41:30|28900.83|28900.83|28900.83|28900.83|28900.83|28900.83|28900.83|28900.83|0
1644331300000|2022-02-08 14:41:40|28907.9|28907.9|28907.9|28907.9|28907.9|28907.9|28907.9|28907.9|0
1644331310000|2022-02-08 14:41:50|28904.36|28904.36|28904.96|28904.96|28904.96|28904.96|28904.36|28904.36|0
1644331330000|2022-02-08 14:42:10|28901.43|28901.43|28901.43|28901.43|28901.43|28901.43|28901.43|28901.43|0
1644331340000|2022-02-08 14:42:20|28900.83|28900.83|28900.83|28900.83|28900.83|28900.83|28900.83|28900.83|0
1644331350000|2022-02-08 14:42:30|28897.29|28897.29|28897.29|28897.29|28897.29|28897.29|28897.29|28897.29|0
1644331360000|2022-02-08 14:42:40|28900.83|28900.83|28900.83|28900.83|28900.83|28900.83|28900.83|28900.83|0
1644331380000|2022-02-08 14:43:00|28897.29|28897.29|28897.29|28897.29|28897.29|28897.29|28897.29|28897.29|0
1644331390000|2022-02-08 14:43:10|28900.83|28900.83|28900.83|28900.83|28900.83|28900.83|28900.83|28900.83|0
1644331410000|2022-02-08 14:43:30|28904.36|28904.36|28904.36|28904.36|28904.36|28904.36|28900.83|28900.83|0
1644331440000|2022-02-08 14:44:00|28907.9|28907.9|28907.9|28907.9|28907.9|28907.9|28907.9|28907.9|0
1644331470000|2022-02-08 14:44:30|28907.3|28907.3|28907.3|28907.3|28907.3|28907.3|28907.3|28907.3|0
1644331480000|2022-02-08 14:44:40|28903.76|28903.76|28903.35|28903.35|28903.76|28903.76|28903.35|28903.35|0
1644331500000|2022-02-08 14:45:00|28906.89|28906.89|28907.3|28907.3|28907.3|28907.3|28906.48|28906.48|0
1644331520000|2022-02-08 14:45:20|28910.83|28910.83|28921.43|28921.43|28921.43|28921.43|28910.83|28910.83|0
1644331530000|2022-02-08 14:45:30|28917.9|28917.9|28921.43|28921.43|28921.43|28921.43|28917.9|28917.9|0
1644331540000|2022-02-08 14:45:40|28910.83|28910.83|28910.83|28910.83|28910.83|28910.83|28907.3|28907.3|0
1644331550000|2022-02-08 14:45:50|28907.3|28907.3|28907.3|28907.3|28907.3|28907.3|28900.23|28900.23|0
1644331570000|2022-02-08 14:46:10|28907.9|28907.9|28907.9|28907.9|28907.9|28907.9|28907.9|28907.9|0
1644331580000|2022-02-08 14:46:20|28914.97|28914.97|28911.43|28911.43|28914.97|28914.97|28911.43|28911.43|0
1644331600000|2022-02-08 14:46:40|28911.84|28911.84|28911.84|28911.84|28911.84|28911.84|28911.84|28911.84|0
1644331610000|2022-02-08 14:46:50|28912.25|28912.25|28916.2|28916.2|28916.2|28916.2|28912.25|28912.25|0
1644331620000|2022-02-08 14:47:00|28919.73|28919.73|28937.4|28937.4|28937.4|28937.4|28919.73|28919.73|0
1644331630000|2022-02-08 14:47:10|28933.87|28933.87|28937.4|28937.4|28937.4|28937.4|28933.87|28933.87|0
1644331650000|2022-02-08 14:47:30|28940.94|28940.94|28948.61|28948.61|28948.61|28948.61|28940.94|28940.94|0
1644331660000|2022-02-08 14:47:40|28949.21|28949.21|28945.68|28945.68|28949.21|28949.21|28945.68|28945.68|0
1644331670000|2022-02-08 14:47:50|28949.21|28949.21|28945.68|28945.68|28949.21|28949.21|28945.68|28945.68|0
1644331680000|2022-02-08 14:48:00|28946.28|28946.28|28942.74|28942.74|28946.28|28946.28|28942.74|28942.74|0
1644331690000|2022-02-08 14:48:10|28943.15|28943.15|28943.15|28943.15|28943.15|28943.15|28943.15|28943.15|0
1644331740000|2022-02-08 14:49:00|28939.62|28939.62|28939.62|28939.62|28939.62|28939.62|28939.62|28939.62|0
1644331760000|2022-02-08 14:49:20|28939.02|28939.02|28930.94|28930.94|28939.02|28939.02|28930.94|28930.94|0
1644331800000|2022-02-08 14:50:00|28927.4|28927.4|28930.94|28930.94|28930.94|28930.94|28927.4|28927.4|0
1644331810000|2022-02-08 14:50:10|28923.87|28923.87|28923.87|28923.87|28923.87|28923.87|28923.87|28923.87|0
1644331820000|2022-02-08 14:50:20|28916.8|28916.8|28915.18|28915.18|28916.8|28916.8|28915.18|28915.18|0
1644331830000|2022-02-08 14:50:30|28914.94|28914.94|28914.94|28914.94|28914.94|28914.94|28914.94|28914.94|0
1644331850000|2022-02-08 14:50:50|28922.01|28922.01|28922.01|28922.01|28922.01|28922.01|28922.01|28922.01|0
1644331880000|2022-02-08 14:51:20|28925.55|28925.55|28925.55|28925.55|28925.55|28925.55|28925.55|28925.55|0
1644331900000|2022-02-08 14:51:40|28926.15|28926.15|28926.15|28926.15|28926.15|28926.15|28926.15|28926.15|0
1644331910000|2022-02-08 14:51:50|28919.08|28919.08|28919.08|28919.08|28919.08|28919.08|28919.08|28919.08|0
1644331920000|2022-02-08 14:52:00|28922.61|28922.61|28922.61|28922.61|28922.61|28922.61|28922.61|28922.61|0
1644331930000|2022-02-08 14:52:10|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|28923.1|0
1644331940000|2022-02-08 14:52:20|28919.56|28919.56|28919.56|28919.56|28919.56|28919.56|28919.56|28919.56|0
1644332000000|2022-02-08 14:53:20|28916.03|28916.03|28912.49|28912.49|28916.03|28916.03|28912.49|28912.49|0
1644332020000|2022-02-08 14:53:40|28916.03|28916.03|28916.03|28916.03|28916.03|28916.03|28916.03|28916.03|0
1644332050000|2022-02-08 14:54:10|28912.49|28912.49|28912.49|28912.49|28912.49|28912.49|28912.49|28912.49|0
1644332060000|2022-02-08 14:54:20|28916.03|28916.03|28916.03|28916.03|28916.03|28916.03|28916.03|28916.03|0
1644332070000|2022-02-08 14:54:30|28916.44|28916.44|28916.44|28916.44|28916.44|28916.44|28916.44|28916.44|0
1644332100000|2022-02-08 14:55:00|28919.97|28919.97|28919.97|28919.97|28919.97|28919.97|28919.97|28919.97|0
1644332110000|2022-02-08 14:55:10|28916.44|28916.44|28913.31|28913.31|28916.44|28916.44|28912.9|28912.9|0
1644332120000|2022-02-08 14:55:20|28916.85|28916.85|28913.31|28913.31|28916.85|28916.85|28913.31|28913.31|0
1644332140000|2022-02-08 14:55:40|28916.85|28916.85|28916.85|28916.85|28916.85|28916.85|28916.85|28916.85|0
1644332150000|2022-02-08 14:55:50|28920.38|28920.38|28919.78|28919.78|28920.38|28920.38|28919.78|28919.78|0
1644332170000|2022-02-08 14:56:10|28916.25|28916.25|28923.32|28923.32|28923.32|28923.32|28916.25|28916.25|0
1644332180000|2022-02-08 14:56:20|28919.78|28919.78|28919.78|28919.78|28919.78|28919.78|28919.78|28919.78|0
1644332190000|2022-02-08 14:56:30|28923.32|28923.32|28942.19|28942.19|28942.19|28942.19|28923.32|28923.32|0
1644332200000|2022-02-08 14:56:40|28949.26|28949.26|28953.81|28953.81|28960.88|28960.88|28942.19|28942.19|0
1644332220000|2022-02-08 14:57:00|28950.27|28950.27|28950.27|28950.27|28950.27|28950.27|28950.27|28950.27|0
1644332230000|2022-02-08 14:57:10|28957.34|28957.34|28957.34|28957.34|28957.34|28957.34|28953.81|28953.81|0
1644332260000|2022-02-08 14:57:40|28960.88|28960.88|28960.88|28960.88|28960.88|28960.88|28960.88|28960.88|0
1644332280000|2022-02-08 14:58:00|28964.41|28964.41|28964.41|28964.41|28964.41|28964.41|28964.41|28964.41|0
1644332300000|2022-02-08 14:58:20|28960.88|28960.88|28960.88|28960.88|28960.88|28960.88|28960.88|28960.88|0
1644332310000|2022-02-08 14:58:30|28967.95|28967.95|28960.88|28960.88|28967.95|28967.95|28960.88|28960.88|0
1644332320000|2022-02-08 14:58:40|28964.41|28964.41|28964.82|28964.82|28964.82|28964.82|28964.41|28964.41|0
1644332360000|2022-02-08 14:59:20|28961.29|28961.29|28961.29|28961.29|28961.29|28961.29|28961.29|28961.29|0
1644332380000|2022-02-08 14:59:40|28957.75|28957.75|28954.22|28954.22|28957.75|28957.75|28954.22|28954.22|0
1644332390000|2022-02-08 14:59:50|28950.68|28950.68|28950.68|28950.68|28954.22|28954.22|28950.68|28950.68|0
1644332400000|2022-02-08 15:00:00|28954.22|28954.22|28953.62|28953.62|28957.75|28957.75|28953.62|28953.62|0
1644332420000|2022-02-08 15:00:20|28957.15|28957.15|28950.08|28950.08|28957.15|28957.15|28950.08|28950.08|0
1644332440000|2022-02-08 15:00:40|28946.55|28946.55|28946.55|28946.55|28946.55|28946.55|28946.55|28946.55|0
1644332450000|2022-02-08 15:00:50|28946.14|28946.14|28937.38|28937.38|28946.14|28946.14|28937.38|28937.38|0
1644332460000|2022-02-08 15:01:00|28933.85|28933.85|28933.85|28933.85|28933.85|28933.85|28933.85|28933.85|0
1644332470000|2022-02-08 15:01:10|28926.78|28926.78|28922.83|28922.83|28926.78|28926.78|28922.83|28922.83|0
1644332480000|2022-02-08 15:01:20|28915.76|28915.76|28915.76|28915.76|28915.76|28915.76|28915.76|28915.76|0
1644332500000|2022-02-08 15:01:40|28919.3|28919.3|28922.83|28922.83|28922.83|28922.83|28915.76|28915.76|0
1644332510000|2022-02-08 15:01:50|28926.37|28926.37|28926.37|28926.37|28926.37|28926.37|28926.37|28926.37|0
1644332530000|2022-02-08 15:02:10|28929.9|28929.9|28936.97|28936.97|28936.97|28936.97|28929.9|28929.9|0
1644332550000|2022-02-08 15:02:30|28929.9|28929.9|28929.9|28929.9|28929.9|28929.9|28929.9|28929.9|0
1644332560000|2022-02-08 15:02:40|28933.44|28933.44|28936.97|28936.97|28936.97|28936.97|28933.44|28933.44|0
1644332600000|2022-02-08 15:03:20|28944.04|28944.04|28940.51|28940.51|28947.58|28947.58|28940.51|28940.51|0
1644332610000|2022-02-08 15:03:30|28944.04|28944.04|28952.31|28952.31|28952.31|28952.31|28944.04|28944.04|0
1644332620000|2022-02-08 15:03:40|28955.85|28955.85|28955.85|28955.85|28955.85|28955.85|28955.85|28955.85|0
1644332630000|2022-02-08 15:03:50|28959.38|28959.38|28959.38|28959.38|28959.38|28959.38|28959.38|28959.38|0
1644332640000|2022-02-08 15:04:00|28948.78|28948.78|28955.85|28955.85|28955.85|28955.85|28948.78|28948.78|0
1644332650000|2022-02-08 15:04:10|28957.05|28957.05|28957.05|28957.05|28957.05|28957.05|28957.05|28957.05|0
1644332670000|2022-02-08 15:04:30|28960.58|28960.58|28957.05|28957.05|28960.58|28960.58|28957.05|28957.05|0
1644332680000|2022-02-08 15:04:40|28960.58|28960.58|28964.12|28964.12|28964.12|28964.12|28960.58|28960.58|0
1644332700000|2022-02-08 15:05:00|28960.58|28960.58|28964.12|28964.12|28964.12|28964.12|28960.58|28960.58|0
1644332750000|2022-02-08 15:05:50|28963.71|28963.71|28977.85|28977.85|28981.38|28981.38|28963.71|28963.71|0
1644332760000|2022-02-08 15:06:00|28981.38|28981.38|28981.38|28981.38|28981.38|28981.38|28981.38|28981.38|0
1644332790000|2022-02-08 15:06:30|28988.45|28988.45|28988.45|28988.45|28988.45|28988.45|28988.45|28988.45|0
1644332820000|2022-02-08 15:07:00|28988.86|28988.86|28988.86|28988.86|28988.86|28988.86|28988.86|28988.86|0
1644332840000|2022-02-08 15:07:20|28985.33|28985.33|28985.33|28985.33|28985.33|28985.33|28985.33|28985.33|0
1644332850000|2022-02-08 15:07:30|28985.93|28985.93|28985.93|28985.93|28985.93|28985.93|28985.93|28985.93|0
1644332860000|2022-02-08 15:07:40|28982.39|28982.39|28982.39|28982.39|28982.39|28982.39|28982.39|28982.39|0
1644332880000|2022-02-08 15:08:00|28970.59|28970.59|28977.06|28977.06|28977.06|28977.06|28969.99|28969.99|0
1644332890000|2022-02-08 15:08:10|28969.99|28969.99|28969.99|28969.99|28969.99|28969.99|28969.99|28969.99|0
1644332930000|2022-02-08 15:08:50|28966.45|28966.45|28962.92|28962.92|28966.45|28966.45|28962.92|28962.92|0
1644332940000|2022-02-08 15:09:00|28966.45|28966.45|28961.91|28961.91|28966.45|28966.45|28961.91|28961.91|0
1644332960000|2022-02-08 15:09:20|28965.44|28965.44|28972.51|28972.51|28972.51|28972.51|28965.44|28965.44|0
1644333000000|2022-02-08 15:10:00|28973.11|28973.11|28969.58|28969.58|28973.11|28973.11|28969.58|28969.58|0
1644333010000|2022-02-08 15:10:10|28966.04|28966.04|28966.04|28966.04|28966.04|28966.04|28966.04|28966.04|0
1644333020000|2022-02-08 15:10:20|28962.51|28962.51|28966.04|28966.04|28966.04|28966.04|28962.51|28962.51|0
1644333040000|2022-02-08 15:10:40|28962.51|28962.51|28962.51|28962.51|28962.51|28962.51|28962.51|28962.51|0
1644333060000|2022-02-08 15:11:00|28958.97|28958.97|28958.97|28958.97|28958.97|28958.97|28958.97|28958.97|0
1644333080000|2022-02-08 15:11:20|28955.44|28955.44|28955.44|28955.44|28955.44|28955.44|28955.44|28955.44|0
1644333090000|2022-02-08 15:11:30|28958.97|28958.97|28962.51|28962.51|28962.51|28962.51|28958.97|28958.97|0
1644333110000|2022-02-08 15:11:50|28955.44|28955.44|28951.9|28951.9|28955.44|28955.44|28951.9|28951.9|0
1644333130000|2022-02-08 15:12:10|28950.89|28950.89|28950.89|28950.89|28950.89|28950.89|28950.89|28950.89|0
1644333150000|2022-02-08 15:12:30|28950.48|28950.48|28950.48|28950.48|28950.48|28950.48|28950.48|28950.48|0
1644333200000|2022-02-08 15:13:20|28946.95|28946.95|28950.48|28950.48|28950.48|28950.48|28946.95|28946.95|0
1644333220000|2022-02-08 15:13:40|28954.02|28954.02|28950.48|28950.48|28954.02|28954.02|28950.48|28950.48|0
1644333240000|2022-02-08 15:14:00|28946.95|28946.95|28946.95|28946.95|28946.95|28946.95|28946.95|28946.95|0
1644333260000|2022-02-08 15:14:20|28943.41|28943.41|28943.41|28943.41|28943.41|28943.41|28943.41|28943.41|0
1644333270000|2022-02-08 15:14:30|28939.88|28939.88|28939.88|28939.88|28939.88|28939.88|28939.88|28939.88|0
1644333280000|2022-02-08 15:14:40|28946.95|28946.95|28946.95|28946.95|28946.95|28946.95|28946.95|28946.95|0
1644333290000|2022-02-08 15:14:50|28950.48|28950.48|28950.48|28950.48|28954.02|28954.02|28950.48|28950.48|0
1644333300000|2022-02-08 15:15:00|28951.08|28951.08|28951.81|28951.81|28951.81|28951.81|28951.08|28951.08|0
1644333320000|2022-02-08 15:15:20|28955.34|28955.34|28955.34|28955.34|28955.34|28955.34|28955.34|28955.34|0
1644333350000|2022-02-08 15:15:50|28958.88|28958.88|28962.41|28962.41|28962.41|28962.41|28958.88|28958.88|0
1644333410000|2022-02-08 15:16:50|28955.34|28955.34|28962.41|28962.41|28962.41|28962.41|28955.34|28955.34|0
1644333420000|2022-02-08 15:17:00|28965.95|28965.95|28966.96|28966.96|28966.96|28966.96|28965.95|28965.95|0
1644333430000|2022-02-08 15:17:10|28970.49|28970.49|28970.49|28970.49|28970.49|28970.49|28970.49|28970.49|0
1644333450000|2022-02-08 15:17:30|28971.31|28971.31|28979.59|28979.59|28979.59|28979.59|28971.31|28971.31|0
1644333480000|2022-02-08 15:18:00|28972.52|28972.52|28968.98|28968.98|28972.52|28972.52|28968.98|28968.98|0
1644333490000|2022-02-08 15:18:10|28965.45|28965.45|28954.84|28954.84|28965.45|28965.45|28954.84|28954.84|0
1644333530000|2022-02-08 15:18:50|28954.02|28954.02|28957.56|28957.56|28957.56|28957.56|28954.02|28954.02|0
1644333540000|2022-02-08 15:19:00|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|28950.49|0
1644333550000|2022-02-08 15:19:10|28954.02|28954.02|28953.42|28953.42|28954.02|28954.02|28953.42|28953.42|0
1644333560000|2022-02-08 15:19:20|28949.89|28949.89|28949.89|28949.89|28949.89|28949.89|28949.89|28949.89|0
1644333580000|2022-02-08 15:19:40|28946.35|28946.35|28945.15|28945.15|28946.35|28946.35|28945.15|28945.15|0
1644333600000|2022-02-08 15:20:00|28948.68|28948.68|28952.22|28952.22|28952.22|28952.22|28948.68|28948.68|0
1644333610000|2022-02-08 15:20:10|28955.75|28955.75|28955.75|28955.75|28955.75|28955.75|28955.75|28955.75|0
1644333630000|2022-02-08 15:20:30|28959.29|28959.29|28959.29|28959.29|28959.29|28959.29|28959.29|28959.29|0
1644333690000|2022-02-08 15:21:30|28952.22|28952.22|28952.22|28952.22|28952.22|28952.22|28952.22|28952.22|0
1644333710000|2022-02-08 15:21:50|28952.82|28952.82|28956.36|28956.36|28956.36|28956.36|28952.82|28952.82|0
1644333720000|2022-02-08 15:22:00|28959.89|28959.89|28959.89|28959.89|28959.89|28959.89|28959.89|28959.89|0
1644333730000|2022-02-08 15:22:10|28960.49|28960.49|28960.49|28960.49|28960.49|28960.49|28960.49|28960.49|0
1644333740000|2022-02-08 15:22:20|28964.03|28964.03|28978.17|28978.17|28978.17|28978.17|28964.03|28964.03|0
1644333770000|2022-02-08 15:22:50|28971.1|28971.1|28967.56|28967.56|28971.1|28971.1|28967.56|28967.56|0
1644333840000|2022-02-08 15:24:00|28971.1|28971.1|28971.1|28971.1|28971.1|28971.1|28971.1|28971.1|0
1644333850000|2022-02-08 15:24:10|28974.63|28974.63|28974.63|28974.63|28974.63|28974.63|28974.63|28974.63|0
1644333860000|2022-02-08 15:24:20|28971.1|28971.1|28971.1|28971.1|28971.1|28971.1|28971.1|28971.1|0
1644333890000|2022-02-08 15:24:50|28974.63|28974.63|28974.63|28974.63|28974.63|28974.63|28974.63|28974.63|0
1644333900000|2022-02-08 15:25:00|28978.17|28978.17|28978.17|28978.17|28978.17|28978.17|28978.17|28978.17|0
1644333910000|2022-02-08 15:25:10|28974.63|28974.63|28974.63|28974.63|28974.63|28974.63|28974.63|28974.63|0
1644333930000|2022-02-08 15:25:30|28978.17|28978.17|28978.17|28978.17|28978.17|28978.17|28978.17|28978.17|0
1644333940000|2022-02-08 15:25:40|28974.63|28974.63|28974.63|28974.63|28974.63|28974.63|28974.63|28974.63|0
1644333950000|2022-02-08 15:25:50|28975.45|28975.45|28971.92|28971.92|28978.98|28978.98|28968.38|28968.38|0
1644333960000|2022-02-08 15:26:00|28970.9|28970.9|28952.63|28952.63|28970.9|28970.9|28952.63|28952.63|0
1644333980000|2022-02-08 15:26:20|28949.09|28949.09|28937.29|28937.29|28949.09|28949.09|28937.29|28937.29|0
1644333990000|2022-02-08 15:26:30|28930.22|28930.22|28929.21|28929.21|28930.22|28930.22|28929.21|28929.21|0
1644334020000|2022-02-08 15:27:00|28925.67|28925.67|28928.61|28928.61|28929.21|28929.21|28925.67|28925.67|0
1644334040000|2022-02-08 15:27:20|28925.07|28925.07|28939.21|28939.21|28939.21|28939.21|28925.07|28925.07|0
1644334050000|2022-02-08 15:27:30|28939.81|28939.81|28939.81|28939.81|28939.81|28939.81|28939.81|28939.81|0
1644334060000|2022-02-08 15:27:40|28932.74|28932.74|28932.74|28932.74|28932.74|28932.74|28932.74|28932.74|0
1644334100000|2022-02-08 15:28:20|28932.14|28932.14|28928.61|28928.61|28932.14|28932.14|28928.61|28928.61|0
1644334140000|2022-02-08 15:29:00|28932.14|28932.14|28942.75|28942.75|28942.75|28942.75|28932.14|28932.14|0
1644334160000|2022-02-08 15:29:20|28935.68|28935.68|28935.68|28935.68|28935.68|28935.68|28935.68|28935.68|0
1644334170000|2022-02-08 15:29:30|28932.14|28932.14|28932.14|28932.14|28932.14|28932.14|28932.14|28932.14|0
1644334220000|2022-02-08 15:30:20|28935.68|28935.68|28936.28|28936.28|28936.28|28936.28|28935.68|28935.68|0
1644334230000|2022-02-08 15:30:30|28936.04|28936.04|28936.04|28936.04|28936.04|28936.04|28936.04|28936.04|0
1644334240000|2022-02-08 15:30:40|28932.5|28932.5|28932.5|28932.5|28932.5|28932.5|28932.5|28932.5|0
1644334250000|2022-02-08 15:30:50|28936.04|28936.04|28936.04|28936.04|28936.04|28936.04|28936.04|28936.04|0
1644334260000|2022-02-08 15:31:00|28935.43|28935.43|28928.36|28928.36|28935.43|28935.43|28928.36|28928.36|0
1644334280000|2022-02-08 15:31:20|28931.9|28931.9|28928.36|28928.36|28931.9|28931.9|28928.36|28928.36|0
1644334310000|2022-02-08 15:31:50|28924.83|28924.83|28924.83|28924.83|28924.83|28924.83|28924.83|28924.83|0
1644334320000|2022-02-08 15:32:00|28928.36|28928.36|28924.83|28924.83|28928.36|28928.36|28924.83|28924.83|0
1644334370000|2022-02-08 15:32:50|28935.43|28935.43|28935.43|28935.43|28935.43|28935.43|28935.43|28935.43|0
1644334390000|2022-02-08 15:33:10|28935.84|28935.84|28935.84|28935.84|28935.84|28935.84|28935.84|28935.84|0
1644334400000|2022-02-08 15:33:20|28936.45|28936.45|28936.45|28936.45|28939.98|28939.98|28936.45|28936.45|0
1644334410000|2022-02-08 15:33:30|28932.91|28932.91|28932.91|28932.91|28932.91|28932.91|28932.91|28932.91|0
1644334420000|2022-02-08 15:33:40|28929.38|28929.38|28929.38|28929.38|28929.38|28929.38|28929.38|28929.38|0
1644334430000|2022-02-08 15:33:50|28929.98|28929.98|28926.44|28926.44|28929.98|28929.98|28926.44|28926.44|0
1644334510000|2022-02-08 15:35:10|28925.84|28925.84|28922.31|28922.31|28925.84|28925.84|28922.31|28922.31|0
1644334550000|2022-02-08 15:35:50|28922.72|28922.72|28922.72|28922.72|28922.72|28922.72|28922.72|28922.72|0
1644334580000|2022-02-08 15:36:20|28922.31|28922.31|28922.31|28922.31|28922.31|28922.31|28922.31|28922.31|0
1644334600000|2022-02-08 15:36:40|28925.84|28925.84|28929.38|28929.38|28929.38|28929.38|28925.84|28925.84|0
1644334610000|2022-02-08 15:36:50|28925.84|28925.84|28933.51|28933.51|28933.51|28933.51|28925.84|28925.84|0
1644334630000|2022-02-08 15:37:10|28929.98|28929.98|28933.51|28933.51|28933.51|28933.51|28929.98|28929.98|0
1644334640000|2022-02-08 15:37:20|28937.05|28937.05|28937.46|28937.46|28937.46|28937.46|28937.05|28937.05|0
1644334680000|2022-02-08 15:38:00|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|28940.99|0
1644334690000|2022-02-08 15:38:10|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|28944.53|0
1644334710000|2022-02-08 15:38:30|28948.06|28948.06|28948.06|28948.06|28948.06|28948.06|28948.06|28948.06|0
1644334730000|2022-02-08 15:38:50|28951.6|28951.6|28952.2|28952.2|28952.2|28952.2|28948.66|28948.66|0
1644334740000|2022-02-08 15:39:00|28952.8|28952.8|28953.04|28953.04|28953.4|28953.4|28952.8|28952.8|0
1644334750000|2022-02-08 15:39:10|28952.8|28952.8|28952.8|28952.8|28952.8|28952.8|28952.8|28952.8|0
1644334760000|2022-02-08 15:39:20|28952.2|28952.2|28959.27|28959.27|28959.27|28959.27|28948.66|28948.66|0
1644334800000|2022-02-08 15:40:00|28962.8|28962.8|28966.34|28966.34|28969.87|28969.87|28962.8|28962.8|0
1644334810000|2022-02-08 15:40:10|28967.54|28967.54|28967.54|28967.54|28967.54|28967.54|28967.54|28967.54|0
1644334830000|2022-02-08 15:40:30|28966.94|28966.94|28966.94|28966.94|28966.94|28966.94|28966.94|28966.94|0
1644334840000|2022-02-08 15:40:40|28970.47|28970.47|28970.47|28970.47|28970.47|28970.47|28970.47|28970.47|0
1644334850000|2022-02-08 15:40:50|28974.01|28974.01|28984.61|28984.61|28984.61|28984.61|28974.01|28974.01|0
1644334860000|2022-02-08 15:41:00|28988.15|28988.15|28988.15|28988.15|28988.15|28988.15|28988.15|28988.15|0
1644334890000|2022-02-08 15:41:30|28988.75|28988.75|28988.75|28988.75|28988.75|28988.75|28988.75|28988.75|0
1644334900000|2022-02-08 15:41:40|28992.28|28992.28|28992.28|28992.28|28992.28|28992.28|28992.28|28992.28|0
1644334910000|2022-02-08 15:41:50|28992.88|28992.88|28992.88|28992.88|28992.88|28992.88|28992.88|28992.88|0
1644334920000|2022-02-08 15:42:00|28989.35|28989.35|28985.81|28985.81|28989.35|28989.35|28985.81|28985.81|0
1644334950000|2022-02-08 15:42:30|28982.28|28982.28|28982.28|28982.28|28982.28|28982.28|28982.28|28982.28|0
1644334970000|2022-02-08 15:42:50|28981.68|28981.68|28981.68|28981.68|28981.68|28981.68|28981.68|28981.68|0
1644334980000|2022-02-08 15:43:00|28978.14|28978.14|28978.14|28978.14|28978.14|28978.14|28978.14|28978.14|0
1644334990000|2022-02-08 15:43:10|28974.61|28974.61|28974.61|28974.61|28974.61|28974.61|28974.61|28974.61|0
1644335010000|2022-02-08 15:43:30|28967.54|28967.54|28967.54|28967.54|28967.54|28967.54|28967.54|28967.54|0
1644335020000|2022-02-08 15:43:40|28964|28964|28964|28964|28964|28964|28964|28964|0
1644335030000|2022-02-08 15:43:50|28960.47|28960.47|28960.47|28960.47|28960.47|28960.47|28960.47|28960.47|0
1644335040000|2022-02-08 15:44:00|28956.93|28956.93|28956.93|28956.93|28956.93|28956.93|28956.93|28956.93|0
1644335070000|2022-02-08 15:44:30|28953.4|28953.4|28956.93|28956.93|28956.93|28956.93|28953.4|28953.4|0
1644335080000|2022-02-08 15:44:40|28953.4|28953.4|28953.4|28953.4|28953.4|28953.4|28953.4|28953.4|0
1644335090000|2022-02-08 15:44:50|28946.33|28946.33|28946.33|28946.33|28946.33|28946.33|28946.33|28946.33|0
1644335100000|2022-02-08 15:45:00|28945.32|28945.32|28962.99|28962.99|28970.06|28970.06|28945.32|28945.32|0
1644335140000|2022-02-08 15:45:40|28970.06|28970.06|28973.6|28973.6|28973.6|28973.6|28970.06|28970.06|0
1644335160000|2022-02-08 15:46:00|28974.2|28974.2|28981.27|28981.27|28981.27|28981.27|28974.2|28974.2|0
1644335170000|2022-02-08 15:46:10|28984.8|28984.8|28989.35|28989.35|28989.35|28989.35|28984.8|28984.8|0
1644335180000|2022-02-08 15:46:20|28996.42|28996.42|28992.88|28992.88|28996.42|28996.42|28992.88|28992.88|0
1644335190000|2022-02-08 15:46:30|28989.35|28989.35|28989.35|28989.35|28989.35|28989.35|28989.35|28989.35|0
1644335200000|2022-02-08 15:46:40|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|28996.42|0
1644335220000|2022-02-08 15:47:00|28992.88|28992.88|28989.35|28989.35|28992.88|28992.88|28989.35|28989.35|0
1644335230000|2022-02-08 15:47:10|28988.75|28988.75|28988.75|28988.75|28988.75|28988.75|28988.75|28988.75|0
1644335240000|2022-02-08 15:47:20|28981.68|28981.68|28985.21|28985.21|28985.21|28985.21|28981.68|28981.68|0
1644335250000|2022-02-08 15:47:30|28988.75|28988.75|28992.28|28992.28|28992.28|28992.28|28988.75|28988.75|0
1644335270000|2022-02-08 15:47:50|28995.82|28995.82|28995.82|28995.82|28995.82|28995.82|28995.82|28995.82|0
1644335280000|2022-02-08 15:48:00|28992.28|28992.28|28985.21|28985.21|28992.28|28992.28|28985.21|28985.21|0
1644335330000|2022-02-08 15:48:50|28992.28|28992.28|28988.75|28988.75|28992.28|28992.28|28988.75|28988.75|0
1644335390000|2022-02-08 15:49:50|28989.57|28989.57|28988.75|28988.75|28989.98|28989.98|28988.75|28988.75|0
1644335400000|2022-02-08 15:50:00|28995.82|28995.82|28992.28|28992.28|28995.82|28995.82|28992.28|28992.28|0
1644335410000|2022-02-08 15:50:10|28988.75|28988.75|28988.75|28988.75|28988.75|28988.75|28988.75|28988.75|0
1644335420000|2022-02-08 15:50:20|28992.28|28992.28|28992.28|28992.28|28992.28|28992.28|28992.28|28992.28|0
1644335460000|2022-02-08 15:51:00|28988.75|28988.75|28987.14|28987.14|28988.75|28988.75|28987.14|28987.14|0
1644335470000|2022-02-08 15:51:10|28990.67|28990.67|28983.6|28983.6|28990.67|28990.67|28983.6|28983.6|0
1644335480000|2022-02-08 15:51:20|28987.14|28987.14|28991.27|28991.27|28991.27|28991.27|28987.14|28987.14|0
1644335520000|2022-02-08 15:52:00|28987.74|28987.74|28987.74|28987.74|28987.74|28987.74|28987.74|28987.74|0
1644335550000|2022-02-08 15:52:30|28991.27|28991.27|28991.27|28991.27|28991.27|28991.27|28991.27|28991.27|0
1644335570000|2022-02-08 15:52:50|28991.87|28991.87|28991.87|28991.87|28991.87|28991.87|28991.87|28991.87|0
1644335580000|2022-02-08 15:53:00|28993.07|28993.07|28993.67|28993.67|28993.67|28993.67|28993.07|28993.07|0
1644335590000|2022-02-08 15:53:10|28990.14|28990.14|28990.14|28990.14|28990.14|28990.14|28990.14|28990.14|0
1644335600000|2022-02-08 15:53:20|28986.6|28986.6|28986.6|28986.6|28986.6|28986.6|28986.6|28986.6|0
1644335620000|2022-02-08 15:53:40|28986.85|28986.85|28986.85|28986.85|28986.85|28986.85|28986.85|28986.85|0
1644335640000|2022-02-08 15:54:00|28993.92|28993.92|28993.92|28993.92|28993.92|28993.92|28993.92|28993.92|0
1644335650000|2022-02-08 15:54:10|28993.67|28993.67|28993.67|28993.67|28993.67|28993.67|28993.67|28993.67|0
1644335670000|2022-02-08 15:54:30|28993.07|28993.07|28993.07|28993.07|28993.07|28993.07|28993.07|28993.07|0
1644335680000|2022-02-08 15:54:40|28992.83|28992.83|28989.3|28989.3|28992.83|28992.83|28989.3|28989.3|0
1644335690000|2022-02-08 15:54:50|28985.76|28985.76|28982.23|28982.23|28985.76|28985.76|28982.23|28982.23|0
1644335700000|2022-02-08 15:55:00|28985.76|28985.76|28985.76|28985.76|28985.76|28985.76|28985.76|28985.76|0
1644335710000|2022-02-08 15:55:10|28985.16|28985.16|28985.16|28985.16|28985.16|28985.16|28985.16|28985.16|0
1644335740000|2022-02-08 15:55:40|28985.57|28985.57|28985.57|28985.57|28985.57|28985.57|28985.57|28985.57|0
1644335800000|2022-02-08 15:56:40|28989.11|28989.11|28989.11|28989.11|28989.11|28989.11|28989.11|28989.11|0
1644335820000|2022-02-08 15:57:00|28992.64|28992.64|28996.18|28996.18|28996.18|28996.18|28992.64|28992.64|0
1644335830000|2022-02-08 15:57:10|28992.64|28992.64|28992.64|28992.64|28992.64|28992.64|28992.64|28992.64|0
1644335850000|2022-02-08 15:57:30|28989.11|28989.11|28989.11|28989.11|28989.11|28989.11|28989.11|28989.11|0
1644335880000|2022-02-08 15:58:00|28982.04|28982.04|28974.97|28974.97|28982.04|28982.04|28974.97|28974.97|0
1644335890000|2022-02-08 15:58:10|28974.56|28974.56|28974.97|28974.97|28974.97|28974.97|28974.56|28974.56|0
1644335900000|2022-02-08 15:58:20|28974.37|28974.37|28974.37|28974.37|28974.37|28974.37|28974.37|28974.37|0
1644335910000|2022-02-08 15:58:30|28970.83|28970.83|28974.37|28974.37|28974.37|28974.37|28970.83|28970.83|0
1644335920000|2022-02-08 15:58:40|28977.9|28977.9|28974.37|28974.37|28977.9|28977.9|28974.37|28974.37|0
1644335930000|2022-02-08 15:58:50|28970.83|28970.83|28970.83|28970.83|28970.83|28970.83|28970.83|28970.83|0
1644335940000|2022-02-08 15:59:00|28974.37|28974.37|28974.37|28974.37|28974.37|28974.37|28974.37|28974.37|0
1644336030000|2022-02-08 16:00:30|28977.9|28977.9|28977.9|28977.9|28977.9|28977.9|28977.9|28977.9|0
1644336040000|2022-02-08 16:00:40|28981.43|28981.43|28996.78|28996.78|28996.78|28996.78|28981.43|28981.43|0
1644336050000|2022-02-08 16:00:50|28993.24|28993.24|29001.73|29001.73|29001.73|29001.73|28993.24|28993.24|0
1644336080000|2022-02-08 16:01:20|28998.2|28998.2|28998.2|28998.2|28998.2|28998.2|28998.2|28998.2|0
1644336090000|2022-02-08 16:01:30|28999.02|28999.02|28999.02|28999.02|28999.02|28999.02|28999.02|28999.02|0
1644336100000|2022-02-08 16:01:40|28999.62|28999.62|28999.62|28999.62|28999.62|28999.62|28999.62|28999.62|0
1644336110000|2022-02-08 16:01:50|29003.15|29003.15|29003.15|29003.15|29003.15|29003.15|29003.15|29003.15|0
1644336120000|2022-02-08 16:02:00|29003.75|29003.75|29002.55|29002.55|29003.75|29003.75|29002.55|29002.55|0
1644336150000|2022-02-08 16:02:30|29002.31|29002.31|29006.44|29006.44|29006.44|29006.44|29002.31|29002.31|0
1644336190000|2022-02-08 16:03:10|29005.84|29005.84|29002.72|29002.72|29006.25|29006.25|29002.72|29002.72|0
1644336200000|2022-02-08 16:03:20|29003.13|29003.13|28999.59|28999.59|29003.13|29003.13|28999.59|28999.59|0
1644336240000|2022-02-08 16:04:00|29003.13|29003.13|29003.13|29003.13|29003.13|29003.13|29003.13|29003.13|0
1644336260000|2022-02-08 16:04:20|28999.59|28999.59|28999.59|28999.59|28999.59|28999.59|28999.59|28999.59|0
1644336280000|2022-02-08 16:04:40|29003.13|29003.13|28999.59|28999.59|29003.13|29003.13|28999.59|28999.59|0
1644336300000|2022-02-08 16:05:00|29003.13|29003.13|29003.73|29003.73|29003.73|29003.73|29003.13|29003.13|0
1644336310000|2022-02-08 16:05:10|29007.26|29007.26|29007.26|29007.26|29007.26|29007.26|29007.26|29007.26|0
1644336320000|2022-02-08 16:05:20|29010.8|29010.8|29014.33|29014.33|29014.33|29014.33|29010.8|29010.8|0
1644336330000|2022-02-08 16:05:30|29014.94|29014.94|29014.94|29014.94|29014.94|29014.94|29014.94|29014.94|0
1644336340000|2022-02-08 16:05:40|29011.4|29011.4|29007.87|29007.87|29011.4|29011.4|29007.87|29007.87|0
1644336350000|2022-02-08 16:05:50|29004.33|29004.33|29004.33|29004.33|29004.33|29004.33|29004.33|29004.33|0
1644336360000|2022-02-08 16:06:00|29003.73|29003.73|29000.19|29000.19|29003.73|29003.73|29000.19|29000.19|0
1644336370000|2022-02-08 16:06:10|29003.73|29003.73|29003.32|29003.32|29003.73|29003.73|29003.32|29003.32|0
1644336400000|2022-02-08 16:06:40|29010.39|29010.39|29010.39|29010.39|29010.39|29010.39|29010.39|29010.39|0
1644336420000|2022-02-08 16:07:00|29006.85|29006.85|29006.85|29006.85|29006.85|29006.85|29006.85|29006.85|0
1644336430000|2022-02-08 16:07:10|29013.92|29013.92|29013.92|29013.92|29013.92|29013.92|29013.92|29013.92|0
1644336440000|2022-02-08 16:07:20|29010.39|29010.39|29010.39|29010.39|29010.39|29010.39|29010.39|29010.39|0
1644336450000|2022-02-08 16:07:30|29006.85|29006.85|29006.85|29006.85|29006.85|29006.85|29006.85|29006.85|0
1644336500000|2022-02-08 16:08:20|29006.25|29006.25|29006.25|29006.25|29006.25|29006.25|29006.25|29006.25|0
1644336510000|2022-02-08 16:08:30|29002.72|29002.72|29002.72|29002.72|29002.72|29002.72|29002.72|29002.72|0
1644336540000|2022-02-08 16:09:00|29006.25|29006.25|29006.85|29006.85|29006.85|29006.85|29006.25|29006.25|0
1644336570000|2022-02-08 16:09:30|29010.39|29010.39|29020.99|29020.99|29020.99|29020.99|29010.39|29010.39|0
1644336590000|2022-02-08 16:09:50|29021.24|29021.24|29021.24|29021.24|29021.24|29021.24|29021.24|29021.24|0
1644336620000|2022-02-08 16:10:20|29024.77|29024.77|29024.77|29024.77|29024.77|29024.77|29024.77|29024.77|0
1644336660000|2022-02-08 16:11:00|29021.24|29021.24|29024.77|29024.77|29024.77|29024.77|29021.24|29021.24|0
1644336690000|2022-02-08 16:11:30|29025.18|29025.18|29021.46|29021.46|29025.18|29025.18|29021.46|29021.46|0
1644336740000|2022-02-08 16:12:20|29020.85|29020.85|29020.42|29020.42|29021.02|29021.02|29020.42|29020.42|0
1644336750000|2022-02-08 16:12:30|29023.96|29023.96|29027.49|29027.49|29027.49|29027.49|29023.96|29023.96|0
1644336760000|2022-02-08 16:12:40|29028.09|29028.09|29028.09|29028.09|29028.09|29028.09|29028.09|29028.09|0
1644336780000|2022-02-08 16:13:00|29027.49|29027.49|29027.49|29027.49|29027.49|29027.49|29027.49|29027.49|0
1644336790000|2022-02-08 16:13:10|29023.96|29023.96|29016.89|29016.89|29023.96|29023.96|29016.89|29016.89|0
1644336800000|2022-02-08 16:13:20|29017.49|29017.49|29017.49|29017.49|29017.49|29017.49|29017.49|29017.49|0
1644336820000|2022-02-08 16:13:40|29021.02|29021.02|29021.02|29021.02|29021.02|29021.02|29021.02|29021.02|0
1644336830000|2022-02-08 16:13:50|29020.61|29020.61|29021.02|29021.02|29021.02|29021.02|29020.61|29020.61|0
1644336840000|2022-02-08 16:14:00|29013.95|29013.95|29013.95|29013.95|29013.95|29013.95|29013.95|29013.95|0
1644336880000|2022-02-08 16:14:40|29018.09|29018.09|29018.69|29018.69|29018.69|29018.69|29018.09|29018.09|0
1644336890000|2022-02-08 16:14:50|29022.22|29022.22|29025.76|29025.76|29025.76|29025.76|29022.22|29022.22|0
1644336920000|2022-02-08 16:15:20|29018.69|29018.69|29018.69|29018.69|29018.69|29018.69|29018.69|29018.69|0
1644336960000|2022-02-08 16:16:00|29022.22|29022.22|29022.22|29022.22|29022.22|29022.22|29022.22|29022.22|0
1644336970000|2022-02-08 16:16:10|29025.76|29025.76|29025.76|29025.76|29025.76|29025.76|29025.76|29025.76|0
1644336980000|2022-02-08 16:16:20|29029.29|29029.29|29029.29|29029.29|29029.29|29029.29|29029.29|29029.29|0
1644336990000|2022-02-08 16:16:30|29028.69|29028.69|29028.69|29028.69|29028.69|29028.69|29028.69|29028.69|0
1644337000000|2022-02-08 16:16:40|29029.1|29029.1|29029.1|29029.1|29029.1|29029.1|29029.1|29029.1|0
1644337010000|2022-02-08 16:16:50|29032.64|29032.64|29032.64|29032.64|29032.64|29032.64|29032.64|29032.64|0
1644337020000|2022-02-08 16:17:00|29032.23|29032.23|29028.69|29028.69|29032.23|29032.23|29028.69|29028.69|0
1644337030000|2022-02-08 16:17:10|29032.23|29032.23|29032.23|29032.23|29032.23|29032.23|29032.23|29032.23|0
1644337040000|2022-02-08 16:17:20|29031.63|29031.63|29039.3|29039.3|29039.3|29039.3|29031.63|29031.63|0
1644337050000|2022-02-08 16:17:30|29042.83|29042.83|29039.3|29039.3|29042.83|29042.83|29039.3|29039.3|0
1644337060000|2022-02-08 16:17:40|29035.76|29035.76|29035.76|29035.76|29035.76|29035.76|29035.76|29035.76|0
1644337120000|2022-02-08 16:18:40|29035.16|29035.16|29035.16|29035.16|29035.16|29035.16|29035.16|29035.16|0
1644337140000|2022-02-08 16:19:00|29031.63|29031.63|29039.9|29039.9|29039.9|29039.9|29031.63|29031.63|0
1644337150000|2022-02-08 16:19:10|29043.43|29043.43|29043.43|29043.43|29043.43|29043.43|29043.43|29043.43|0
1644337170000|2022-02-08 16:19:30|29039.9|29039.9|29039.9|29039.9|29039.9|29039.9|29039.9|29039.9|0
1644337190000|2022-02-08 16:19:50|29043.43|29043.43|29043.43|29043.43|29043.43|29043.43|29043.43|29043.43|0
1644337200000|2022-02-08 16:20:00|29039.9|29039.9|29039.9|29039.9|29039.9|29039.9|29039.9|29039.9|0
1644337240000|2022-02-08 16:20:40|29036.36|29036.36|29036.36|29036.36|29036.36|29036.36|29036.36|29036.36|0
1644337250000|2022-02-08 16:20:50|29032.83|29032.83|29032.83|29032.83|29032.83|29032.83|29032.83|29032.83|0
1644337260000|2022-02-08 16:21:00|29032.42|29032.42|29031.82|29031.82|29032.42|29032.42|29031.82|29031.82|0
1644337270000|2022-02-08 16:21:10|29028.28|29028.28|29028.28|29028.28|29028.28|29028.28|29028.28|29028.28|0
1644337340000|2022-02-08 16:22:20|29024.75|29024.75|29024.99|29024.99|29024.99|29024.99|29024.75|29024.75|0
1644337350000|2022-02-08 16:22:30|29024.51|29024.51|29023.91|29023.91|29024.51|29024.51|29023.91|29023.91|0
1644337360000|2022-02-08 16:22:40|29024.15|29024.15|29024.75|29024.75|29024.75|29024.75|29024.15|29024.15|0
1644337370000|2022-02-08 16:22:50|29025.35|29025.35|29025.35|29025.35|29025.35|29025.35|29025.35|29025.35|0
1644337410000|2022-02-08 16:23:30|29024.75|29024.75|29024.75|29024.75|29024.75|29024.75|29024.75|29024.75|0
1644337450000|2022-02-08 16:24:10|29021.21|29021.21|29021.21|29021.21|29021.21|29021.21|29021.21|29021.21|0
1644337490000|2022-02-08 16:24:50|29020.8|29020.8|29017.27|29017.27|29020.8|29020.8|29017.27|29017.27|0
1644337510000|2022-02-08 16:25:10|29017.03|29017.03|29017.03|29017.03|29017.03|29017.03|29017.03|29017.03|0
1644337570000|2022-02-08 16:26:10|29020.56|29020.56|29020.56|29020.56|29020.56|29020.56|29020.56|29020.56|0
1644337580000|2022-02-08 16:26:20|29024.1|29024.1|29024.34|29024.34|29024.34|29024.34|29024.1|29024.1|0
1644337600000|2022-02-08 16:26:40|29024.94|29024.94|29023.52|29023.52|29024.94|29024.94|29023.52|29023.52|0
1644337610000|2022-02-08 16:26:50|29024.34|29024.34|29024.34|29024.34|29024.34|29024.34|29024.34|29024.34|0
1644337620000|2022-02-08 16:27:00|29024.94|29024.94|29024.94|29024.94|29024.94|29024.94|29024.94|29024.94|0
1644337630000|2022-02-08 16:27:10|29024.7|29024.7|29024.7|29024.7|29024.7|29024.7|29024.7|29024.7|0
1644337660000|2022-02-08 16:27:40|29028.23|29028.23|29028.23|29028.23|29028.23|29028.23|29028.23|29028.23|0
1644337680000|2022-02-08 16:28:00|29027.99|29027.99|29028.64|29028.64|29028.64|29028.64|29027.99|29027.99|0
1644337690000|2022-02-08 16:28:10|29028.23|29028.23|29032.18|29032.18|29032.18|29032.18|29028.23|29028.23|0
1644337710000|2022-02-08 16:28:30|29031.93|29031.93|29031.93|29031.93|29031.93|29031.93|29031.93|29031.93|0
1644337740000|2022-02-08 16:29:00|29032.42|29032.42|29032.18|29032.18|29032.42|29032.42|29032.18|29032.18|0
1644337750000|2022-02-08 16:29:10|29035.71|29035.71|29035.71|29035.71|29035.71|29035.71|29035.71|29035.71|0
1644337760000|2022-02-08 16:29:20|29035.95|29035.95|29040.09|29040.09|29040.09|29040.09|29035.95|29035.95|0
1644337770000|2022-02-08 16:29:30|29040.69|29040.69|29037.57|29037.57|29041.1|29041.1|29037.57|29037.57|0
1644337780000|2022-02-08 16:29:40|29034.03|29034.03|29037.57|29037.57|29037.81|29037.81|29034.03|29034.03|0
1644337790000|2022-02-08 16:29:50|29037.32|29037.32|29044.23|29044.23|29044.23|29044.23|29036.91|29036.91|0
1644394500000|2022-02-09 08:15:00|29439.94|29439.94|29447.01|29447.01|29447.01|29447.01|29439.94|29439.94|0
1644394510000|2022-02-09 08:15:10|29443.47|29443.47|29436.4|29436.4|29443.47|29443.47|29436.4|29436.4|0
1644394520000|2022-02-09 08:15:20|29436.16|29436.16|29436.16|29436.16|29436.16|29436.16|29436.16|29436.16|0
1644394530000|2022-02-09 08:15:30|29446.77|29446.77|29446.77|29446.77|29446.77|29446.77|29446.77|29446.77|0
1644394540000|2022-02-09 08:15:40|29450.3|29450.3|29452.7|29452.7|29452.7|29452.7|29450.3|29450.3|0
1644394560000|2022-02-09 08:16:00|29473.91|29473.91|29484.52|29484.52|29484.52|29484.52|29473.91|29473.91|0
1644394570000|2022-02-09 08:16:10|29485.75|29485.75|29488.15|29488.15|29488.15|29488.15|29485.75|29485.75|0
1644394580000|2022-02-09 08:16:20|29484.62|29484.62|29488.15|29488.15|29488.15|29488.15|29481.08|29481.08|0
1644394610000|2022-02-09 08:16:50|29474.01|29474.01|29474.01|29474.01|29474.01|29474.01|29474.01|29474.01|0
1644394620000|2022-02-09 08:17:00|29466.94|29466.94|29459.87|29459.87|29466.94|29466.94|29459.87|29459.87|0
1644394630000|2022-02-09 08:17:10|29466.94|29466.94|29463.41|29463.41|29466.94|29466.94|29463.41|29463.41|0
1644394640000|2022-02-09 08:17:20|29452.8|29452.8|29445.73|29445.73|29452.8|29452.8|29445.73|29445.73|0
1644394650000|2022-02-09 08:17:30|29449.27|29449.27|29445.73|29445.73|29449.27|29449.27|29445.73|29445.73|0
1644394660000|2022-02-09 08:17:40|29452.8|29452.8|29452.8|29452.8|29452.8|29452.8|29452.8|29452.8|0
1644394670000|2022-02-09 08:17:50|29445.73|29445.73|29445.73|29445.73|29445.73|29445.73|29445.73|29445.73|0
1644394680000|2022-02-09 08:18:00|29442.2|29442.2|29431.59|29431.59|29442.2|29442.2|29431.59|29431.59|0
1644394690000|2022-02-09 08:18:10|29431.18|29431.18|29424.11|29424.11|29431.18|29431.18|29424.11|29424.11|0
1644394700000|2022-02-09 08:18:20|29417.04|29417.04|29417.04|29417.04|29417.04|29417.04|29417.04|29417.04|0
1644394720000|2022-02-09 08:18:40|29399.37|29399.37|29399.37|29399.37|29399.37|29399.37|29399.37|29399.37|0
1644394730000|2022-02-09 08:18:50|29391.1|29391.1|29380.49|29380.49|29394.63|29394.63|29380.49|29380.49|0
1644394740000|2022-02-09 08:19:00|29384.03|29384.03|29384.03|29384.03|29384.03|29384.03|29384.03|29384.03|0
1644394750000|2022-02-09 08:19:10|29391.1|29391.1|29387.8|29387.8|29391.1|29391.1|29387.56|29387.56|0
1644394760000|2022-02-09 08:19:20|29394.87|29394.87|29398.41|29398.41|29398.41|29398.41|29394.87|29394.87|0
1644394770000|2022-02-09 08:19:30|29409.01|29409.01|29409.01|29409.01|29409.01|29409.01|29409.01|29409.01|0
1644394780000|2022-02-09 08:19:40|29401.94|29401.94|29398.41|29398.41|29401.94|29401.94|29398.41|29398.41|0
1644394790000|2022-02-09 08:19:50|29395.4|29395.4|29384.32|29384.32|29395.4|29395.4|29384.32|29384.32|0
1644394800000|2022-02-09 08:20:00|29394.92|29394.92|29394.92|29394.92|29394.92|29394.92|29394.92|29394.92|0
1644394810000|2022-02-09 08:20:10|29395.52|29395.52|29384.92|29384.92|29395.52|29395.52|29384.92|29384.92|0
1644394820000|2022-02-09 08:20:20|29388.45|29388.45|29399.06|29399.06|29399.06|29399.06|29388.45|29388.45|0
1644394840000|2022-02-09 08:20:40|29395.52|29395.52|29395.52|29395.52|29395.52|29395.52|29395.52|29395.52|0
1644394850000|2022-02-09 08:20:50|29413.2|29413.2|29413.2|29413.2|29413.2|29413.2|29413.2|29413.2|0
1644394860000|2022-02-09 08:21:00|29413.8|29413.8|29413.8|29413.8|29413.8|29413.8|29413.8|29413.8|0
1644394870000|2022-02-09 08:21:10|29417.33|29417.33|29417.33|29417.33|29417.33|29417.33|29417.33|29417.33|0
1644394880000|2022-02-09 08:21:20|29424.4|29424.4|29410.26|29410.26|29424.4|29424.4|29406.73|29406.73|0
1644394890000|2022-02-09 08:21:30|29413.8|29413.8|29403.19|29403.19|29413.8|29413.8|29403.19|29403.19|0
1644394910000|2022-02-09 08:21:50|29399.66|29399.66|29399.66|29399.66|29399.66|29399.66|29399.66|29399.66|0
1644394920000|2022-02-09 08:22:00|29396.12|29396.12|29396.12|29396.12|29396.12|29396.12|29396.12|29396.12|0
1644394940000|2022-02-09 08:22:20|29395.52|29395.52|29395.52|29395.52|29395.52|29395.52|29395.52|29395.52|0
1644394950000|2022-02-09 08:22:30|29402.59|29402.59|29402.59|29402.59|29402.59|29402.59|29402.59|29402.59|0
1644394990000|2022-02-09 08:23:10|29402.35|29402.35|29412.71|29412.71|29412.95|29412.95|29402.35|29402.35|0
1644395000000|2022-02-09 08:23:20|29423.32|29423.32|29423.32|29423.32|29423.32|29423.32|29423.32|29423.32|0
1644395030000|2022-02-09 08:23:50|29426.85|29426.85|29433.92|29433.92|29433.92|29433.92|29426.85|29426.85|0
1644395070000|2022-02-09 08:24:30|29412.71|29412.71|29412.71|29412.71|29412.71|29412.71|29412.71|29412.71|0
1644395090000|2022-02-09 08:24:50|29413.31|29413.31|29413.31|29413.31|29413.31|29413.31|29413.31|29413.31|0
1644395100000|2022-02-09 08:25:00|29416.85|29416.85|29416.12|29416.12|29416.85|29416.85|29416.12|29416.12|0
1644395120000|2022-02-09 08:25:20|29409.05|29409.05|29412.59|29412.59|29412.59|29412.59|29409.05|29409.05|0
1644395130000|2022-02-09 08:25:30|29419.66|29419.66|29409.05|29409.05|29419.66|29419.66|29409.05|29409.05|0
1644395140000|2022-02-09 08:25:40|29405.52|29405.52|29405.52|29405.52|29409.05|29409.05|29405.52|29405.52|0
1644395150000|2022-02-09 08:25:50|29398.45|29398.45|29405.52|29405.52|29405.52|29405.52|29394.91|29394.91|0
1644395180000|2022-02-09 08:26:20|29401.98|29401.98|29401.98|29401.98|29401.98|29401.98|29401.98|29401.98|0
1644395210000|2022-02-09 08:26:50|29401.38|29401.38|29401.38|29401.38|29401.38|29401.38|29401.38|29401.38|0
1644395220000|2022-02-09 08:27:00|29394.31|29394.31|29397.85|29397.85|29397.85|29397.85|29390.78|29390.78|0
1644395230000|2022-02-09 08:27:10|29401.38|29401.38|29404.92|29404.92|29404.92|29404.92|29401.38|29401.38|0
1644395240000|2022-02-09 08:27:20|29404.1|29404.1|29404.1|29404.1|29404.1|29404.1|29404.1|29404.1|0
1644395250000|2022-02-09 08:27:30|29389.96|29389.96|29393.49|29393.49|29393.49|29393.49|29389.96|29389.96|0
1644395270000|2022-02-09 08:27:50|29389.96|29389.96|29381.92|29381.92|29389.96|29389.96|29381.92|29381.92|0
1644395290000|2022-02-09 08:28:10|29381.68|29381.68|29381.68|29381.68|29381.68|29381.68|29381.68|29381.68|0
1644395300000|2022-02-09 08:28:20|29371.07|29371.07|29371.07|29371.07|29371.07|29371.07|29371.07|29371.07|0
1644395310000|2022-02-09 08:28:30|29356.93|29356.93|29347.84|29347.84|29356.93|29356.93|29347.84|29347.84|0
1644395320000|2022-02-09 08:28:40|29347.43|29347.43|29340.36|29340.36|29347.43|29347.43|29340.36|29340.36|0
1644395340000|2022-02-09 08:29:00|29333.29|29333.29|29336.83|29336.83|29340.36|29340.36|29333.29|29333.29|0
1644395350000|2022-02-09 08:29:10|29343.9|29343.9|29343.9|29343.9|29343.9|29343.9|29340.36|29340.36|0
1644395390000|2022-02-09 08:29:50|29340.29|29340.29|29340.29|29340.29|29340.29|29340.29|29340.29|29340.29|0
1644395400000|2022-02-09 08:30:00|29336.76|29336.76|29337.36|29337.36|29337.36|29337.36|29336.76|29336.76|0
1644395410000|2022-02-09 08:30:10|29337.96|29337.96|29327.35|29327.35|29337.96|29337.96|29327.35|29327.35|0
1644395430000|2022-02-09 08:30:30|29323.82|29323.82|29334.42|29334.42|29334.42|29334.42|29323.82|29323.82|0
1644395440000|2022-02-09 08:30:40|29335.02|29335.02|29335.02|29335.02|29335.02|29335.02|29335.02|29335.02|0
1644395460000|2022-02-09 08:31:00|29335.63|29335.63|29335.63|29335.63|29335.63|29335.63|29335.63|29335.63|0
1644395470000|2022-02-09 08:31:10|29339.16|29339.16|29339.57|29339.57|29339.57|29339.57|29339.16|29339.16|0
1644395480000|2022-02-09 08:31:20|29346.64|29346.64|29357.24|29357.24|29357.24|29357.24|29346.64|29346.64|0
1644395500000|2022-02-09 08:31:40|29357.49|29357.49|29365.16|29365.16|29365.16|29365.16|29357.49|29357.49|0
1644395510000|2022-02-09 08:31:50|29365.4|29365.4|29380.02|29380.02|29380.02|29380.02|29365.4|29365.4|0
1644395520000|2022-02-09 08:32:00|29381.22|29381.22|29384.76|29384.76|29384.76|29384.76|29381.22|29381.22|0
1644395530000|2022-02-09 08:32:10|29384.52|29384.52|29384.52|29384.52|29384.52|29384.52|29384.52|29384.52|0
1644395550000|2022-02-09 08:32:30|29373.91|29373.91|29380.98|29380.98|29380.98|29380.98|29370.38|29370.38|0
1644395560000|2022-02-09 08:32:40|29388.05|29388.05|29395.12|29395.12|29395.12|29395.12|29388.05|29388.05|0
1644395570000|2022-02-09 08:32:50|29391.59|29391.59|29388.05|29388.05|29391.59|29391.59|29388.05|29388.05|0
1644395580000|2022-02-09 08:33:00|29387.57|29387.57|29384.03|29384.03|29387.57|29387.57|29384.03|29384.03|0
1644395600000|2022-02-09 08:33:20|29383.31|29383.31|29383.31|29383.31|29383.31|29383.31|29383.31|29383.31|0
1644395650000|2022-02-09 08:34:10|29384.28|29384.28|29384.28|29384.28|29384.28|29384.28|29384.28|29384.28|0
1644395670000|2022-02-09 08:34:30|29383.67|29383.67|29397.81|29397.81|29397.81|29397.81|29383.67|29383.67|0
1644395680000|2022-02-09 08:34:40|29401.35|29401.35|29390.74|29390.74|29401.35|29401.35|29390.74|29390.74|0
1644395700000|2022-02-09 08:35:00|29394.28|29394.28|29390.74|29390.74|29394.28|29394.28|29390.74|29390.74|0
1644395710000|2022-02-09 08:35:10|29387.21|29387.21|29383.67|29383.67|29387.21|29387.21|29383.67|29383.67|0
1644395720000|2022-02-09 08:35:20|29387.21|29387.21|29387.69|29387.69|29387.69|29387.69|29387.21|29387.21|0
1644395740000|2022-02-09 08:35:40|29391.23|29391.23|29391.23|29391.23|29391.23|29391.23|29391.23|29391.23|0
1644395760000|2022-02-09 08:36:00|29387.69|29387.69|29387.69|29387.69|29387.69|29387.69|29387.69|29387.69|0
1644395780000|2022-02-09 08:36:20|29387.45|29387.45|29387.45|29387.45|29387.45|29387.45|29387.45|29387.45|0
1644395820000|2022-02-09 08:37:00|29388.05|29388.05|29388.05|29388.05|29388.05|29388.05|29388.05|29388.05|0
1644395830000|2022-02-09 08:37:10|29384.52|29384.52|29384.52|29384.52|29384.52|29384.52|29384.52|29384.52|0
1644395850000|2022-02-09 08:37:30|29385.24|29385.24|29385|29385|29385.24|29385.24|29385|29385|0
1644395860000|2022-02-09 08:37:40|29388.54|29388.54|29392.31|29392.31|29392.31|29392.31|29388.54|29388.54|0
1644395890000|2022-02-09 08:38:10|29406.45|29406.45|29406.45|29406.45|29406.45|29406.45|29406.45|29406.45|0
1644395900000|2022-02-09 08:38:20|29402.92|29402.92|29402.92|29402.92|29402.92|29402.92|29402.92|29402.92|0
1644395930000|2022-02-09 08:38:50|29409.99|29409.99|29413.52|29413.52|29413.52|29413.52|29409.99|29409.99|0
1644395950000|2022-02-09 08:39:10|29413.28|29413.28|29403.16|29403.16|29413.76|29413.76|29403.16|29403.16|0
1644395960000|2022-02-09 08:39:20|29403.76|29403.76|29403.76|29403.76|29403.76|29403.76|29403.76|29403.76|0
1644395970000|2022-02-09 08:39:30|29410.83|29410.83|29412.06|29412.06|29412.06|29412.06|29407.3|29407.3|0
1644395980000|2022-02-09 08:39:40|29415.6|29415.6|29415.6|29415.6|29415.6|29415.6|29415.6|29415.6|0
1644395990000|2022-02-09 08:39:50|29419.13|29419.13|29419.13|29419.13|29419.13|29419.13|29419.13|29419.13|0
1644396000000|2022-02-09 08:40:00|29420.93|29420.93|29414.27|29414.27|29420.93|29420.93|29413.86|29413.86|0
1644396040000|2022-02-09 08:40:40|29403.67|29403.67|29403.91|29403.91|29403.91|29403.91|29403.67|29403.67|0
1644396050000|2022-02-09 08:40:50|29404.32|29404.32|29404.32|29404.32|29404.32|29404.32|29400.78|29400.78|0
1644396060000|2022-02-09 08:41:00|29397.25|29397.25|29397.25|29397.25|29397.25|29397.25|29397.25|29397.25|0
1644396100000|2022-02-09 08:41:40|29399.05|29399.05|29384.91|29384.91|29399.05|29399.05|29384.91|29384.91|0
1644396120000|2022-02-09 08:42:00|29385.15|29385.15|29371.02|29371.02|29385.15|29385.15|29367.48|29367.48|0
1644396140000|2022-02-09 08:42:20|29363.95|29363.95|29363.95|29363.95|29363.95|29363.95|29363.95|29363.95|0
1644396170000|2022-02-09 08:42:50|29367.48|29367.48|29367.48|29367.48|29367.48|29367.48|29363.95|29363.95|0
1644396190000|2022-02-09 08:43:10|29363.95|29363.95|29363.95|29363.95|29363.95|29363.95|29363.95|29363.95|0
1644396210000|2022-02-09 08:43:30|29363.34|29363.34|29363.34|29363.34|29363.34|29363.34|29363.34|29363.34|0
1644396220000|2022-02-09 08:43:40|29366.88|29366.88|29366.88|29366.88|29366.88|29366.88|29366.88|29366.88|0
1644396230000|2022-02-09 08:43:50|29367.12|29367.12|29367.12|29367.12|29367.12|29367.12|29367.12|29367.12|0
1644396260000|2022-02-09 08:44:20|29365.32|29365.32|29365.32|29365.32|29365.32|29365.32|29365.32|29365.32|0
1644396310000|2022-02-09 08:45:10|29365.8|29365.8|29365.8|29365.8|29365.8|29365.8|29365.8|29365.8|0
1644396320000|2022-02-09 08:45:20|29358.73|29358.73|29362.27|29362.27|29362.27|29362.27|29358.73|29358.73|0
1644396330000|2022-02-09 08:45:30|29355.2|29355.2|29348.13|29348.13|29355.2|29355.2|29348.13|29348.13|0
1644396350000|2022-02-09 08:45:50|29344.59|29344.59|29351.66|29351.66|29351.66|29351.66|29344.59|29344.59|0
1644396400000|2022-02-09 08:46:40|29355.2|29355.2|29355.2|29355.2|29355.2|29355.2|29355.2|29355.2|0
1644396470000|2022-02-09 08:47:50|29344.59|29344.59|29344.59|29344.59|29344.59|29344.59|29344.59|29344.59|0
1644396480000|2022-02-09 08:48:00|29344.35|29344.35|29344.35|29344.35|29344.35|29344.35|29344.35|29344.35|0
1644396500000|2022-02-09 08:48:20|29345.17|29345.17|29345.17|29345.17|29345.17|29345.17|29345.17|29345.17|0
1644396510000|2022-02-09 08:48:30|29348.71|29348.71|29348.71|29348.71|29348.71|29348.71|29348.71|29348.71|0
1644396520000|2022-02-09 08:48:40|29352.24|29352.24|29359.31|29359.31|29359.31|29359.31|29352.24|29352.24|0
1644396530000|2022-02-09 08:48:50|29355.78|29355.78|29352.24|29352.24|29355.78|29355.78|29352.24|29352.24|0
1644396540000|2022-02-09 08:49:00|29348.71|29348.71|29352.24|29352.24|29352.24|29352.24|29348.71|29348.71|0
1644396570000|2022-02-09 08:49:30|29355.78|29355.78|29366.38|29366.38|29366.38|29366.38|29355.78|29355.78|0
1644396580000|2022-02-09 08:49:40|29359.31|29359.31|29360.04|29360.04|29360.04|29360.04|29359.31|29359.31|0
1644396600000|2022-02-09 08:50:00|29360.64|29360.64|29371.24|29371.24|29371.24|29371.24|29360.64|29360.64|0
1644396620000|2022-02-09 08:50:20|29367.71|29367.71|29367.71|29367.71|29367.71|29367.71|29367.71|29367.71|0
1644396630000|2022-02-09 08:50:30|29374.78|29374.78|29374.78|29374.78|29374.78|29374.78|29374.78|29374.78|0
1644396640000|2022-02-09 08:50:40|29388.92|29388.92|29381.85|29381.85|29388.92|29388.92|29381.85|29381.85|0
1644396650000|2022-02-09 08:50:50|29395.99|29395.99|29395.99|29395.99|29395.99|29395.99|29395.99|29395.99|0
1644396660000|2022-02-09 08:51:00|29399.59|29399.59|29388.75|29388.75|29399.59|29399.59|29388.75|29388.75|0
1644396670000|2022-02-09 08:51:10|29399.35|29399.35|29402.88|29402.88|29402.88|29402.88|29399.35|29399.35|0
1644396680000|2022-02-09 08:51:20|29388.75|29388.75|29388.75|29388.75|29388.75|29388.75|29388.75|29388.75|0
1644396690000|2022-02-09 08:51:30|29385.21|29385.21|29392.28|29392.28|29392.28|29392.28|29385.21|29385.21|0
1644396710000|2022-02-09 08:51:50|29395.81|29395.81|29392.28|29392.28|29395.81|29395.81|29392.28|29392.28|0
1644396720000|2022-02-09 08:52:00|29402.88|29402.88|29395.81|29395.81|29402.88|29402.88|29395.81|29395.81|0
1644396730000|2022-02-09 08:52:10|29396.42|29396.42|29396.42|29396.42|29396.42|29396.42|29396.42|29396.42|0
1644396740000|2022-02-09 08:52:20|29403.49|29403.49|29418.83|29418.83|29418.83|29418.83|29403.49|29403.49|0
1644396770000|2022-02-09 08:52:50|29425.9|29425.9|29425.9|29425.9|29425.9|29425.9|29425.9|29425.9|0
1644396800000|2022-02-09 08:53:20|29432.97|29432.97|29436.5|29436.5|29436.5|29436.5|29432.97|29432.97|0
1644396850000|2022-02-09 08:54:10|29435.9|29435.9|29435.9|29435.9|29435.9|29435.9|29435.9|29435.9|0
1644396860000|2022-02-09 08:54:20|29425.3|29425.3|29418.23|29418.23|29425.3|29425.3|29418.23|29418.23|0
1644396890000|2022-02-09 08:54:50|29407.62|29407.62|29404.09|29404.09|29407.62|29407.62|29404.09|29404.09|0
1644396900000|2022-02-09 08:55:00|29397.02|29397.02|29393.48|29393.48|29397.02|29397.02|29393.48|29393.48|0
1644396910000|2022-02-09 08:55:10|29391.68|29391.68|29391.68|29391.68|29391.68|29391.68|29391.68|29391.68|0
1644396920000|2022-02-09 08:55:20|29395.21|29395.21|29402.28|29402.28|29402.28|29402.28|29395.21|29395.21|0
1644396930000|2022-02-09 08:55:30|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|29398.75|0
1644396940000|2022-02-09 08:55:40|29405.82|29405.82|29398.75|29398.75|29405.82|29405.82|29398.75|29398.75|0
1644396990000|2022-02-09 08:56:30|29391.68|29391.68|29391.68|29391.68|29391.68|29391.68|29391.68|29391.68|0
1644397030000|2022-02-09 08:57:10|29398.75|29398.75|29391.68|29391.68|29398.75|29398.75|29388.14|29388.14|0
1644397040000|2022-02-09 08:57:20|29395.21|29395.21|29395.21|29395.21|29395.21|29395.21|29395.21|29395.21|0
1644397080000|2022-02-09 08:58:00|29395.46|29395.46|29395.46|29395.46|29395.46|29395.46|29395.46|29395.46|0
1644397090000|2022-02-09 08:58:10|29391.92|29391.92|29391.92|29391.92|29391.92|29391.92|29391.92|29391.92|0
1644397100000|2022-02-09 08:58:20|29384.85|29384.85|29384.85|29384.85|29384.85|29384.85|29384.85|29384.85|0
1644397140000|2022-02-09 08:59:00|29391.92|29391.92|29391.92|29391.92|29391.92|29391.92|29391.92|29391.92|0
1644397180000|2022-02-09 08:59:40|29395.46|29395.46|29395.46|29395.46|29395.46|29395.46|29395.46|29395.46|0
1644397190000|2022-02-09 08:59:50|29393.65|29393.65|29390.12|29390.12|29393.65|29393.65|29390.12|29390.12|0
1644397200000|2022-02-09 09:00:00|29397.19|29397.19|29405.46|29405.46|29405.46|29405.46|29397.19|29397.19|0
1644397210000|2022-02-09 09:00:10|29419.6|29419.6|29416.06|29416.06|29426.67|29426.67|29416.06|29416.06|0
1644397230000|2022-02-09 09:00:30|29412.53|29412.53|29391.32|29391.32|29412.53|29412.53|29391.32|29391.32|0
1644397260000|2022-02-09 09:01:00|29401.93|29401.93|29419.6|29419.6|29419.6|29419.6|29401.93|29401.93|0
1644397270000|2022-02-09 09:01:10|29416.06|29416.06|29416.06|29416.06|29416.06|29416.06|29416.06|29416.06|0
1644397280000|2022-02-09 09:01:20|29412.53|29412.53|29405.46|29405.46|29412.53|29412.53|29405.46|29405.46|0
1644397290000|2022-02-09 09:01:30|29408.99|29408.99|29408.99|29408.99|29408.99|29408.99|29408.99|29408.99|0
1644397330000|2022-02-09 09:02:10|29416.06|29416.06|29412.53|29412.53|29416.06|29416.06|29412.53|29412.53|0
1644397340000|2022-02-09 09:02:20|29405.46|29405.46|29405.46|29405.46|29405.46|29405.46|29405.46|29405.46|0
1644397410000|2022-02-09 09:03:30|29416.06|29416.06|29415.46|29415.46|29430.2|29430.2|29415.46|29415.46|0
1644397420000|2022-02-09 09:03:40|29408.39|29408.39|29411.69|29411.69|29411.69|29411.69|29408.15|29408.15|0
1644397430000|2022-02-09 09:03:50|29408.15|29408.15|29408.15|29408.15|29408.15|29408.15|29408.15|29408.15|0
1644397490000|2022-02-09 09:04:50|29411.69|29411.69|29419.24|29419.24|29419.24|29419.24|29411.69|29411.69|0
1644397510000|2022-02-09 09:05:10|29415.71|29415.71|29415.71|29415.71|29415.71|29415.71|29415.71|29415.71|0
1644397540000|2022-02-09 09:05:40|29415.95|29415.95|29415.95|29415.95|29415.95|29415.95|29415.95|29415.95|0
1644397590000|2022-02-09 09:06:30|29404.14|29404.14|29411.21|29411.21|29411.21|29411.21|29404.14|29404.14|0
1644397600000|2022-02-09 09:06:40|29414.75|29414.75|29414.75|29414.75|29414.75|29414.75|29414.75|29414.75|0
1644397610000|2022-02-09 09:06:50|29411.21|29411.21|29411.21|29411.21|29411.21|29411.21|29411.21|29411.21|0
1644397620000|2022-02-09 09:07:00|29407.68|29407.68|29411.21|29411.21|29411.21|29411.21|29407.68|29407.68|0
1644397640000|2022-02-09 09:07:20|29418.28|29418.28|29419.48|29419.48|29419.48|29419.48|29418.28|29418.28|0
1644397670000|2022-02-09 09:07:50|29426.55|29426.55|29440.69|29440.69|29440.69|29440.69|29426.55|29426.55|0
1644397680000|2022-02-09 09:08:00|29440.21|29440.21|29440.21|29440.21|29440.21|29440.21|29440.21|29440.21|0
1644397710000|2022-02-09 09:08:30|29436.67|29436.67|29447.28|29447.28|29447.28|29447.28|29436.67|29436.67|0
1644397720000|2022-02-09 09:08:40|29454.35|29454.35|29457.88|29457.88|29457.88|29457.88|29454.35|29454.35|0
1644397730000|2022-02-09 09:08:50|29450.81|29450.81|29450.81|29450.81|29450.81|29450.81|29450.81|29450.81|0
1644397750000|2022-02-09 09:09:10|29461.42|29461.42|29468.49|29468.49|29475.56|29475.56|29461.42|29461.42|0
1644397760000|2022-02-09 09:09:20|29457.88|29457.88|29457.88|29457.88|29457.88|29457.88|29457.88|29457.88|0
1644397780000|2022-02-09 09:09:40|29454.35|29454.35|29461.42|29461.42|29461.42|29461.42|29454.35|29454.35|0
1644397800000|2022-02-09 09:10:00|29450.81|29450.81|29450.81|29450.81|29450.81|29450.81|29450.81|29450.81|0
1644397810000|2022-02-09 09:10:10|29447.28|29447.28|29443.74|29443.74|29447.28|29447.28|29443.74|29443.74|0
1644397830000|2022-02-09 09:10:30|29440.21|29440.21|29443.74|29443.74|29443.74|29443.74|29436.67|29436.67|0
1644397840000|2022-02-09 09:10:40|29440.21|29440.21|29440.21|29440.21|29440.21|29440.21|29440.21|29440.21|0
1644397850000|2022-02-09 09:10:50|29433.14|29433.14|29433.14|29433.14|29433.14|29433.14|29433.14|29433.14|0
1644397890000|2022-02-09 09:11:30|29429.6|29429.6|29429.6|29429.6|29429.6|29429.6|29429.6|29429.6|0
1644397900000|2022-02-09 09:11:40|29426.07|29426.07|29426.07|29426.07|29426.07|29426.07|29426.07|29426.07|0
1644397910000|2022-02-09 09:11:50|29424.87|29424.87|29424.87|29424.87|29424.87|29424.87|29424.87|29424.87|0
1644397920000|2022-02-09 09:12:00|29421.33|29421.33|29431.94|29431.94|29431.94|29431.94|29421.33|29421.33|0
1644397930000|2022-02-09 09:12:10|29428.4|29428.4|29424.87|29424.87|29428.4|29428.4|29424.87|29424.87|0
1644397940000|2022-02-09 09:12:20|29421.33|29421.33|29421.33|29421.33|29421.33|29421.33|29421.33|29421.33|0
1644397950000|2022-02-09 09:12:30|29417.8|29417.8|29417.8|29417.8|29417.8|29417.8|29417.8|29417.8|0
1644397970000|2022-02-09 09:12:50|29424.87|29424.87|29424.87|29424.87|29424.87|29424.87|29424.87|29424.87|0
1644397980000|2022-02-09 09:13:00|29414.26|29414.26|29410.73|29410.73|29414.26|29414.26|29410.73|29410.73|0
1644397990000|2022-02-09 09:13:10|29410.13|29410.13|29413.66|29413.66|29413.66|29413.66|29410.13|29410.13|0
1644398010000|2022-02-09 09:13:30|29417.2|29417.2|29417.8|29417.8|29417.8|29417.8|29417.2|29417.2|0
1644398020000|2022-02-09 09:13:40|29424.87|29424.87|29421.33|29421.33|29424.87|29424.87|29421.33|29421.33|0
1644398040000|2022-02-09 09:14:00|29417.8|29417.8|29417.8|29417.8|29417.8|29417.8|29417.8|29417.8|0
1644398060000|2022-02-09 09:14:20|29421.33|29421.33|29421.33|29421.33|29421.33|29421.33|29421.33|29421.33|0
1644398080000|2022-02-09 09:14:40|29424.87|29424.87|29424.87|29424.87|29424.87|29424.87|29424.87|29424.87|0
1644398100000|2022-02-09 09:15:00|29417.8|29417.8|29417.8|29417.8|29417.8|29417.8|29417.8|29417.8|0
1644398110000|2022-02-09 09:15:10|29421.33|29421.33|29417.8|29417.8|29421.33|29421.33|29417.8|29417.8|0
1644398180000|2022-02-09 09:16:20|29418.4|29418.4|29418.4|29418.4|29418.4|29418.4|29418.4|29418.4|0
1644398200000|2022-02-09 09:16:40|29421.93|29421.93|29421.93|29421.93|29421.93|29421.93|29421.93|29421.93|0
1644398210000|2022-02-09 09:16:50|29425.47|29425.47|29425.47|29425.47|29425.47|29425.47|29425.47|29425.47|0
1644398230000|2022-02-09 09:17:10|29421.93|29421.93|29414.86|29414.86|29421.93|29421.93|29414.86|29414.86|0
1644398250000|2022-02-09 09:17:30|29414.62|29414.62|29414.62|29414.62|29414.62|29414.62|29414.62|29414.62|0
1644398260000|2022-02-09 09:17:40|29414.38|29414.38|29414.38|29414.38|29414.38|29414.38|29414.38|29414.38|0
1644398280000|2022-02-09 09:18:00|29417.91|29417.91|29417.91|29417.91|29417.91|29417.91|29417.91|29417.91|0
1644398300000|2022-02-09 09:18:20|29414.38|29414.38|29417.91|29417.91|29417.91|29417.91|29414.38|29414.38|0
1644398310000|2022-02-09 09:18:30|29421.45|29421.45|29421.45|29421.45|29421.45|29421.45|29421.45|29421.45|0
1644398320000|2022-02-09 09:18:40|29417.91|29417.91|29417.91|29417.91|29417.91|29417.91|29417.91|29417.91|0
1644398330000|2022-02-09 09:18:50|29410.84|29410.84|29410.84|29410.84|29410.84|29410.84|29410.84|29410.84|0
1644398340000|2022-02-09 09:19:00|29403.77|29403.77|29403.17|29403.17|29403.77|29403.77|29403.17|29403.17|0
1644398370000|2022-02-09 09:19:30|29410.24|29410.24|29417.56|29417.56|29417.56|29417.56|29410.24|29410.24|0
1644398400000|2022-02-09 09:20:00|29419.36|29419.36|29419.36|29419.36|29419.36|29419.36|29419.36|29419.36|0
1644398410000|2022-02-09 09:20:10|29420.56|29420.56|29420.8|29420.8|29420.8|29420.8|29420.56|29420.56|0
1644398420000|2022-02-09 09:20:20|29424.34|29424.34|29425.54|29425.54|29425.54|29425.54|29420.8|29420.8|0
1644398430000|2022-02-09 09:20:30|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|0
1644398440000|2022-02-09 09:20:40|29425.95|29425.95|29425.95|29425.95|29425.95|29425.95|29425.95|29425.95|0
1644398450000|2022-02-09 09:20:50|29429.48|29429.48|29437.37|29437.37|29437.78|29437.78|29429.48|29429.48|0
1644398460000|2022-02-09 09:21:00|29440.91|29440.91|29440.91|29440.91|29440.91|29440.91|29440.91|29440.91|0
1644398500000|2022-02-09 09:21:40|29444.44|29444.44|29440.91|29440.91|29447.98|29447.98|29440.91|29440.91|0
1644398510000|2022-02-09 09:21:50|29444.44|29444.44|29433.84|29433.84|29444.44|29444.44|29433.84|29433.84|0
1644398520000|2022-02-09 09:22:00|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|29426.77|0
1644398530000|2022-02-09 09:22:10|29423.23|29423.23|29423.23|29423.23|29423.23|29423.23|29423.23|29423.23|0
1644398550000|2022-02-09 09:22:30|29424.05|29424.05|29424.05|29424.05|29424.05|29424.05|29424.05|29424.05|0
1644398560000|2022-02-09 09:22:40|29416.98|29416.98|29416.98|29416.98|29416.98|29416.98|29416.98|29416.98|0
1644398570000|2022-02-09 09:22:50|29420.52|29420.52|29420.52|29420.52|29420.52|29420.52|29420.52|29420.52|0
1644398580000|2022-02-09 09:23:00|29421.72|29421.72|29425.25|29425.25|29425.25|29425.25|29421.72|29421.72|0
1644398630000|2022-02-09 09:23:50|29425.66|29425.66|29425.66|29425.66|29425.66|29425.66|29425.66|29425.66|0
1644398640000|2022-02-09 09:24:00|29418.59|29418.59|29419|29419|29419|29419|29418.59|29418.59|0
1644398670000|2022-02-09 09:24:30|29415.47|29415.47|29415.47|29415.47|29415.47|29415.47|29415.47|29415.47|0
1644398750000|2022-02-09 09:25:50|29419|29419|29422.54|29422.54|29422.54|29422.54|29419|29419|0
1644398760000|2022-02-09 09:26:00|29433.14|29433.14|29433.14|29433.14|29433.14|29433.14|29433.14|29433.14|0
1644398770000|2022-02-09 09:26:10|29426.07|29426.07|29426.07|29426.07|29426.07|29426.07|29426.07|29426.07|0
1644398800000|2022-02-09 09:26:40|29424.87|29424.87|29424.87|29424.87|29424.87|29424.87|29424.87|29424.87|0
1644398810000|2022-02-09 09:26:50|29426.67|29426.67|29411.93|29411.93|29426.67|29426.67|29411.93|29411.93|0
1644398820000|2022-02-09 09:27:00|29412.34|29412.34|29412.34|29412.34|29412.34|29412.34|29412.34|29412.34|0
1644398830000|2022-02-09 09:27:10|29412.1|29412.1|29408.57|29408.57|29412.1|29412.1|29408.57|29408.57|0
1644398840000|2022-02-09 09:27:20|29409.77|29409.77|29410.97|29410.97|29410.97|29410.97|29409.77|29409.77|0
1644398850000|2022-02-09 09:27:30|29414.5|29414.5|29413.9|29413.9|29414.5|29414.5|29413.9|29413.9|0
1644398860000|2022-02-09 09:27:40|29413.3|29413.3|29413.3|29413.3|29413.3|29413.3|29413.3|29413.3|0
1644398870000|2022-02-09 09:27:50|29409.77|29409.77|29409.77|29409.77|29409.77|29409.77|29409.77|29409.77|0
1644398880000|2022-02-09 09:28:00|29410.37|29410.37|29410.37|29410.37|29410.37|29410.37|29410.37|29410.37|0
1644398920000|2022-02-09 09:28:40|29417.44|29417.44|29413.9|29413.9|29417.44|29417.44|29413.9|29413.9|0
1644398930000|2022-02-09 09:28:50|29413.3|29413.3|29413.3|29413.3|29413.3|29413.3|29413.3|29413.3|0
1644398940000|2022-02-09 09:29:00|29413.9|29413.9|29417.44|29417.44|29417.44|29417.44|29413.9|29413.9|0
1644398950000|2022-02-09 09:29:10|29418.04|29418.04|29421.57|29421.57|29421.57|29421.57|29418.04|29418.04|0
1644398980000|2022-02-09 09:29:40|29414.5|29414.5|29416.84|29416.84|29418.04|29418.04|29414.5|29414.5|0
1644398990000|2022-02-09 09:29:50|29409.77|29409.77|29409.77|29409.77|29409.77|29409.77|29409.77|29409.77|0
1644399000000|2022-02-09 09:30:00|29413.3|29413.3|29409.77|29409.77|29413.3|29413.3|29409.77|29409.77|0
1644399040000|2022-02-09 09:30:40|29408.57|29408.57|29408.57|29408.57|29408.57|29408.57|29408.57|29408.57|0
1644399070000|2022-02-09 09:31:10|29405.03|29405.03|29408.57|29408.57|29408.57|29408.57|29405.03|29405.03|0
1644399080000|2022-02-09 09:31:20|29407.97|29407.97|29407.97|29407.97|29407.97|29407.97|29407.97|29407.97|0
1644399090000|2022-02-09 09:31:30|29404.43|29404.43|29404.43|29404.43|29404.43|29404.43|29404.43|29404.43|0
1644399100000|2022-02-09 09:31:40|29403.61|29403.61|29403.2|29403.2|29403.61|29403.61|29403.2|29403.2|0
1644399120000|2022-02-09 09:32:00|29413.81|29413.81|29413.21|29413.21|29413.81|29413.81|29413.21|29413.21|0
1644399140000|2022-02-09 09:32:20|29423.81|29423.81|29423.81|29423.81|29423.81|29423.81|29423.81|29423.81|0
1644399150000|2022-02-09 09:32:30|29424.41|29424.41|29424.41|29424.41|29424.41|29424.41|29424.41|29424.41|0
1644399190000|2022-02-09 09:33:10|29438.55|29438.55|29438.55|29438.55|29438.55|29438.55|29438.55|29438.55|0
1644399220000|2022-02-09 09:33:40|29442.09|29442.09|29442.09|29442.09|29442.09|29442.09|29442.09|29442.09|0
1644399240000|2022-02-09 09:34:00|29435.02|29435.02|29434.41|29434.41|29442.09|29442.09|29434.41|29434.41|0
1644399310000|2022-02-09 09:35:10|29430.88|29430.88|29430.88|29430.88|29430.88|29430.88|29430.88|29430.88|0
1644399330000|2022-02-09 09:35:30|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1644399340000|2022-02-09 09:35:40|29426.74|29426.74|29419.67|29419.67|29426.74|29426.74|29416.14|29416.14|0
1644399370000|2022-02-09 09:36:10|29416.14|29416.14|29416.14|29416.14|29416.14|29416.14|29416.14|29416.14|0
1644399390000|2022-02-09 09:36:30|29412.6|29412.6|29412.6|29412.6|29412.6|29412.6|29412.6|29412.6|0
1644399400000|2022-02-09 09:36:40|29423.21|29423.21|29423.21|29423.21|29423.21|29423.21|29423.21|29423.21|0
1644399420000|2022-02-09 09:37:00|29419.67|29419.67|29419.67|29419.67|29419.67|29419.67|29419.67|29419.67|0
1644399430000|2022-02-09 09:37:10|29423.21|29423.21|29426.74|29426.74|29426.74|29426.74|29423.21|29423.21|0
1644399460000|2022-02-09 09:37:40|29419.67|29419.67|29419.67|29419.67|29419.67|29419.67|29419.67|29419.67|0
1644399510000|2022-02-09 09:38:30|29423.21|29423.21|29423.21|29423.21|29423.21|29423.21|29423.21|29423.21|0
1644399530000|2022-02-09 09:38:50|29419.67|29419.67|29419.67|29419.67|29419.67|29419.67|29419.67|29419.67|0
1644399540000|2022-02-09 09:39:00|29423.21|29423.21|29426.74|29426.74|29426.74|29426.74|29423.21|29423.21|0
1644399560000|2022-02-09 09:39:20|29430.28|29430.28|29430.28|29430.28|29430.28|29430.28|29430.28|29430.28|0
1644399570000|2022-02-09 09:39:30|29423.21|29423.21|29423.21|29423.21|29423.21|29423.21|29423.21|29423.21|0
1644399650000|2022-02-09 09:40:50|29426.74|29426.74|29426.74|29426.74|29426.74|29426.74|29426.74|29426.74|0
1644399660000|2022-02-09 09:41:00|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|29427.34|0
1644399670000|2022-02-09 09:41:10|29423.81|29423.81|29434.41|29434.41|29434.41|29434.41|29423.81|29423.81|0
1644399700000|2022-02-09 09:41:40|29430.88|29430.88|29434.41|29434.41|29434.41|29434.41|29430.88|29430.88|0
1644399720000|2022-02-09 09:42:00|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|0
1644399730000|2022-02-09 09:42:10|29434.77|29434.77|29434.77|29434.77|29434.77|29434.77|29434.77|29434.77|0
1644399750000|2022-02-09 09:42:30|29438.31|29438.31|29438.31|29438.31|29438.31|29438.31|29438.31|29438.31|0
1644399770000|2022-02-09 09:42:50|29431.24|29431.24|29431.24|29431.24|29431.24|29431.24|29431.24|29431.24|0
1644399800000|2022-02-09 09:43:20|29429.44|29429.44|29429.44|29429.44|29429.44|29429.44|29429.44|29429.44|0
1644399830000|2022-02-09 09:43:50|29425.9|29425.9|29408.23|29408.23|29425.9|29425.9|29408.23|29408.23|0
1644399840000|2022-02-09 09:44:00|29404.69|29404.69|29408.23|29408.23|29408.23|29408.23|29404.69|29404.69|0
1644399860000|2022-02-09 09:44:20|29407.82|29407.82|29407.41|29407.41|29407.82|29407.82|29407.41|29407.41|0
1644399870000|2022-02-09 09:44:30|29403.87|29403.87|29410.94|29410.94|29410.94|29410.94|29403.87|29403.87|0
1644399880000|2022-02-09 09:44:40|29407.41|29407.41|29403.87|29403.87|29407.41|29407.41|29403.87|29403.87|0
1644399890000|2022-02-09 09:44:50|29396.8|29396.8|29396.8|29396.8|29396.8|29396.8|29396.8|29396.8|0
1644399910000|2022-02-09 09:45:10|29393.27|29393.27|29393.27|29393.27|29393.27|29393.27|29393.27|29393.27|0
1644399920000|2022-02-09 09:45:20|29389.73|29389.73|29389.73|29389.73|29389.73|29389.73|29389.73|29389.73|0
1644399990000|2022-02-09 09:46:30|29393.27|29393.27|29393.27|29393.27|29393.27|29393.27|29393.27|29393.27|0
1644400000000|2022-02-09 09:46:40|29396.8|29396.8|29396.8|29396.8|29396.8|29396.8|29396.8|29396.8|0
1644400020000|2022-02-09 09:47:00|29393.27|29393.27|29396.8|29396.8|29396.8|29396.8|29393.27|29393.27|0
1644400040000|2022-02-09 09:47:20|29396.56|29396.56|29393.03|29393.03|29396.56|29396.56|29389.49|29389.49|0
1644400120000|2022-02-09 09:48:40|29389.49|29389.49|29389.49|29389.49|29389.49|29389.49|29389.49|29389.49|0
1644400160000|2022-02-09 09:49:20|29389.9|29389.9|29389.9|29389.9|29389.9|29389.9|29389.9|29389.9|0
1644400170000|2022-02-09 09:49:30|29386.37|29386.37|29389.9|29389.9|29389.9|29389.9|29386.37|29386.37|0
1644400210000|2022-02-09 09:50:10|29389.3|29389.3|29389.3|29389.3|29389.3|29389.3|29389.3|29389.3|0
1644400310000|2022-02-09 09:51:50|29392.83|29392.83|29392.83|29392.83|29396.37|29396.37|29392.83|29392.83|0
1644400320000|2022-02-09 09:52:00|29392.23|29392.23|29392.23|29392.23|29392.23|29392.23|29392.23|29392.23|0
1644400360000|2022-02-09 09:52:40|29395.77|29395.77|29395.77|29395.77|29395.77|29395.77|29395.77|29395.77|0
1644400380000|2022-02-09 09:53:00|29399.3|29399.3|29399.3|29399.3|29399.3|29399.3|29399.3|29399.3|0
1644400390000|2022-02-09 09:53:10|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|0
1644400510000|2022-02-09 09:55:10|29406.37|29406.37|29409.91|29409.91|29409.91|29409.91|29406.37|29406.37|0
1644400530000|2022-02-09 09:55:30|29406.37|29406.37|29406.37|29406.37|29406.37|29406.37|29406.37|29406.37|0
1644400560000|2022-02-09 09:56:00|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|29402.84|0
1644400580000|2022-02-09 09:56:20|29399.3|29399.3|29399.3|29399.3|29399.3|29399.3|29399.3|29399.3|0
1644400610000|2022-02-09 09:56:50|29399.71|29399.71|29399.71|29399.71|29399.71|29399.71|29399.71|29399.71|0
1644400850000|2022-02-09 10:00:50|29398.51|29398.51|29399.11|29399.11|29399.11|29399.11|29398.51|29398.51|0
1644400860000|2022-02-09 10:01:00|29395.58|29395.58|29394.76|29394.76|29395.58|29395.58|29394.76|29394.76|0
1644400870000|2022-02-09 10:01:10|29395.36|29395.36|29395.36|29395.36|29395.36|29395.36|29395.36|29395.36|0
1644400880000|2022-02-09 10:01:20|29394.76|29394.76|29394.76|29394.76|29394.76|29394.76|29394.76|29394.76|0
1644400920000|2022-02-09 10:02:00|29394.52|29394.52|29394.03|29394.03|29394.52|29394.52|29394.03|29394.03|0
1644400940000|2022-02-09 10:02:20|29390.5|29390.5|29393.62|29393.62|29394.03|29394.03|29390.5|29390.5|0
1644400950000|2022-02-09 10:02:30|29394.22|29394.22|29394.22|29394.22|29394.22|29394.22|29394.22|29394.22|0
1644400970000|2022-02-09 10:02:50|29380.08|29380.08|29380.08|29380.08|29380.08|29380.08|29380.08|29380.08|0
1644401000000|2022-02-09 10:03:20|29379.48|29379.48|29379.48|29379.48|29379.48|29379.48|29379.48|29379.48|0
1644401100000|2022-02-09 10:05:00|29372.41|29372.41|29372.41|29372.41|29372.41|29372.41|29372.41|29372.41|0
1644401140000|2022-02-09 10:05:40|29373.01|29373.01|29373.01|29373.01|29373.01|29373.01|29373.01|29373.01|0
1644401150000|2022-02-09 10:05:50|29369.48|29369.48|29369.48|29369.48|29369.48|29369.48|29369.48|29369.48|0
1644401170000|2022-02-09 10:06:10|29365.94|29365.94|29365.94|29365.94|29365.94|29365.94|29365.94|29365.94|0
1644401180000|2022-02-09 10:06:20|29366.43|29366.43|29366.43|29366.43|29366.43|29366.43|29366.43|29366.43|0
1644401230000|2022-02-09 10:07:10|29366.91|29366.91|29366.91|29366.91|29366.91|29366.91|29366.91|29366.91|0
1644401270000|2022-02-09 10:07:50|29366.67|29366.67|29366.67|29366.67|29366.67|29366.67|29366.67|29366.67|0
1644401280000|2022-02-09 10:08:00|29366.43|29366.43|29366.43|29366.43|29366.43|29366.43|29366.43|29366.43|0
1644401300000|2022-02-09 10:08:20|29369.96|29369.96|29370.56|29370.56|29370.56|29370.56|29369.96|29369.96|0
1644401310000|2022-02-09 10:08:30|29371.16|29371.16|29370.56|29370.56|29371.16|29371.16|29370.56|29370.56|0
1644401320000|2022-02-09 10:08:40|29384.7|29384.7|29391.77|29391.77|29391.77|29391.77|29384.7|29384.7|0
1644401330000|2022-02-09 10:08:50|29395.31|29395.31|29398.84|29398.84|29398.84|29398.84|29395.31|29395.31|0
1644401340000|2022-02-09 10:09:00|29400.04|29400.04|29400.04|29400.04|29400.04|29400.04|29400.04|29400.04|0
1644401350000|2022-02-09 10:09:10|29414.18|29414.18|29414.18|29414.18|29414.18|29414.18|29414.18|29414.18|0
1644401370000|2022-02-09 10:09:30|29410.65|29410.65|29410.65|29410.65|29410.65|29410.65|29410.65|29410.65|0
1644401380000|2022-02-09 10:09:40|29407.11|29407.11|29407.11|29407.11|29407.11|29407.11|29407.11|29407.11|0
1644401400000|2022-02-09 10:10:00|29403.58|29403.58|29403.58|29403.58|29403.58|29403.58|29403.58|29403.58|0
1644401490000|2022-02-09 10:11:30|29400.04|29400.04|29396.51|29396.51|29400.04|29400.04|29396.51|29396.51|0
1644401500000|2022-02-09 10:11:40|29392.97|29392.97|29387.23|29387.23|29392.97|29392.97|29387.23|29387.23|0
1644401530000|2022-02-09 10:12:10|29380.16|29380.16|29380.16|29380.16|29380.16|29380.16|29380.16|29380.16|0
1644401540000|2022-02-09 10:12:20|29387.23|29387.23|29387.23|29387.23|29387.23|29387.23|29387.23|29387.23|0
1644401610000|2022-02-09 10:13:30|29383.69|29383.69|29383.69|29383.69|29383.69|29383.69|29383.69|29383.69|0
1644401620000|2022-02-09 10:13:40|29390.76|29390.76|29390.76|29390.76|29390.76|29390.76|29390.76|29390.76|0
1644401660000|2022-02-09 10:14:20|29387.23|29387.23|29383.69|29383.69|29387.23|29387.23|29383.69|29383.69|0
1644401770000|2022-02-09 10:16:10|29387.23|29387.23|29387.23|29387.23|29387.23|29387.23|29387.23|29387.23|0
1644401780000|2022-02-09 10:16:20|29390.76|29390.76|29394.3|29394.3|29394.3|29394.3|29390.76|29390.76|0
1644401810000|2022-02-09 10:16:50|29397.83|29397.83|29397.83|29397.83|29397.83|29397.83|29397.83|29397.83|0
1644401830000|2022-02-09 10:17:10|29404.9|29404.9|29406.13|29406.13|29409.67|29409.67|29404.9|29404.9|0
1644401850000|2022-02-09 10:17:30|29406.37|29406.37|29406.86|29406.86|29406.86|29406.86|29406.37|29406.37|0
1644401870000|2022-02-09 10:17:50|29407.1|29407.1|29407.1|29407.1|29407.1|29407.1|29407.1|29407.1|0
1644401890000|2022-02-09 10:18:10|29403.56|29403.56|29400.03|29400.03|29403.56|29403.56|29400.03|29400.03|0
1644401920000|2022-02-09 10:18:40|29401.23|29401.23|29394.16|29394.16|29401.23|29401.23|29394.16|29394.16|0
1644401980000|2022-02-09 10:19:40|29397.7|29397.7|29397.7|29397.7|29397.7|29397.7|29397.7|29397.7|0
1644401990000|2022-02-09 10:19:50|29404.77|29404.77|29404.77|29404.77|29404.77|29404.77|29404.77|29404.77|0
1644402020000|2022-02-09 10:20:20|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|0
1644402040000|2022-02-09 10:20:40|29398.9|29398.9|29402.43|29402.43|29402.43|29402.43|29398.9|29398.9|0
1644402060000|2022-02-09 10:21:00|29401.83|29401.83|29401.83|29401.83|29401.83|29401.83|29401.83|29401.83|0
1644402170000|2022-02-09 10:22:50|29405.37|29405.37|29405.37|29405.37|29405.37|29405.37|29405.37|29405.37|0
1644402190000|2022-02-09 10:23:10|29405.61|29405.61|29405.61|29405.61|29405.61|29405.61|29405.61|29405.61|0
1644402230000|2022-02-09 10:23:50|29398.54|29398.54|29402.07|29402.07|29402.07|29402.07|29398.54|29398.54|0
1644402240000|2022-02-09 10:24:00|29391.47|29391.47|29391.47|29391.47|29391.47|29391.47|29391.47|29391.47|0
1644402250000|2022-02-09 10:24:10|29391.06|29391.06|29391.06|29391.06|29391.06|29391.06|29391.06|29391.06|0
1644402300000|2022-02-09 10:25:00|29394.59|29394.59|29391.06|29391.06|29398.13|29398.13|29391.06|29391.06|0
1644402310000|2022-02-09 10:25:10|29387.52|29387.52|29391.06|29391.06|29391.06|29391.06|29387.52|29387.52|0
1644402330000|2022-02-09 10:25:30|29394.59|29394.59|29394.59|29394.59|29394.59|29394.59|29394.59|29394.59|0
1644402340000|2022-02-09 10:25:40|29393.99|29393.99|29393.99|29393.99|29393.99|29393.99|29393.99|29393.99|0
1644402370000|2022-02-09 10:26:10|29397.53|29397.53|29401.06|29401.06|29401.06|29401.06|29397.53|29397.53|0
1644402380000|2022-02-09 10:26:20|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|0
1644402430000|2022-02-09 10:27:10|29415.2|29415.2|29415.2|29415.2|29418.74|29418.74|29415.2|29415.2|0
1644402510000|2022-02-09 10:28:30|29418.74|29418.74|29415.2|29415.2|29418.74|29418.74|29415.2|29415.2|0
1644402530000|2022-02-09 10:28:50|29418.74|29418.74|29422.27|29422.27|29422.27|29422.27|29418.74|29418.74|0
1644402550000|2022-02-09 10:29:10|29415.2|29415.2|29422.27|29422.27|29422.27|29422.27|29415.2|29415.2|0
1644402600000|2022-02-09 10:30:00|29415.2|29415.2|29415.2|29415.2|29415.2|29415.2|29415.2|29415.2|0
1644402610000|2022-02-09 10:30:10|29418.74|29418.74|29418.74|29418.74|29418.74|29418.74|29418.74|29418.74|0
1644402670000|2022-02-09 10:31:10|29419.34|29419.34|29419.34|29419.34|29419.34|29419.34|29419.34|29419.34|0
1644402690000|2022-02-09 10:31:30|29415.8|29415.8|29415.8|29415.8|29415.8|29415.8|29415.8|29415.8|0
1644402700000|2022-02-09 10:31:40|29412.27|29412.27|29412.27|29412.27|29412.27|29412.27|29412.27|29412.27|0
1644402760000|2022-02-09 10:32:40|29408.73|29408.73|29412.27|29412.27|29412.27|29412.27|29408.73|29408.73|0
1644402770000|2022-02-09 10:32:50|29408.73|29408.73|29408.73|29408.73|29408.73|29408.73|29408.73|29408.73|0
1644402780000|2022-02-09 10:33:00|29412.27|29412.27|29412.27|29412.27|29412.27|29412.27|29412.27|29412.27|0
1644402800000|2022-02-09 10:33:20|29415.8|29415.8|29415.8|29415.8|29415.8|29415.8|29415.8|29415.8|0
1644402810000|2022-02-09 10:33:30|29419.34|29419.34|29419.34|29419.34|29419.34|29419.34|29419.34|29419.34|0
1644402830000|2022-02-09 10:33:50|29415.8|29415.8|29415.8|29415.8|29415.8|29415.8|29415.8|29415.8|0
1644402850000|2022-02-09 10:34:10|29415.2|29415.2|29415.2|29415.2|29415.2|29415.2|29415.2|29415.2|0
1644402890000|2022-02-09 10:34:50|29418.74|29418.74|29415.2|29415.2|29418.74|29418.74|29415.2|29415.2|0
1644402910000|2022-02-09 10:35:10|29411.67|29411.67|29411.67|29411.67|29411.67|29411.67|29411.67|29411.67|0
1644402930000|2022-02-09 10:35:30|29411.18|29411.18|29418.25|29418.25|29418.25|29418.25|29411.18|29411.18|0
1644403020000|2022-02-09 10:37:00|29421.79|29421.79|29421.79|29421.79|29421.79|29421.79|29421.79|29421.79|0
1644403030000|2022-02-09 10:37:10|29418.25|29418.25|29418.25|29418.25|29418.25|29418.25|29418.25|29418.25|0
1644403040000|2022-02-09 10:37:20|29414.72|29414.72|29414.72|29414.72|29414.72|29414.72|29414.72|29414.72|0
1644403050000|2022-02-09 10:37:30|29411.18|29411.18|29411.18|29411.18|29411.18|29411.18|29411.18|29411.18|0
1644403070000|2022-02-09 10:37:50|29414.72|29414.72|29414.72|29414.72|29414.72|29414.72|29414.72|29414.72|0
1644403090000|2022-02-09 10:38:10|29414.12|29414.12|29414.72|29414.72|29414.72|29414.72|29414.12|29414.12|0
1644403140000|2022-02-09 10:39:00|29421.79|29421.79|29432.99|29432.99|29432.99|29432.99|29421.79|29421.79|0
1644403170000|2022-02-09 10:39:30|29429.46|29429.46|29432.99|29432.99|29432.99|29432.99|29429.46|29429.46|0
1644403180000|2022-02-09 10:39:40|29429.46|29429.46|29433.6|29433.6|29433.6|29433.6|29429.46|29429.46|0
1644403220000|2022-02-09 10:40:20|29434.2|29434.2|29434.2|29434.2|29434.2|29434.2|29434.2|29434.2|0
1644403230000|2022-02-09 10:40:30|29437.73|29437.73|29442.47|29442.47|29442.47|29442.47|29437.73|29437.73|0
1644403240000|2022-02-09 10:40:40|29443.67|29443.67|29443.67|29443.67|29443.67|29443.67|29443.67|29443.67|0
1644403270000|2022-02-09 10:41:10|29444.27|29444.27|29444.27|29444.27|29444.27|29444.27|29444.27|29444.27|0
1644403310000|2022-02-09 10:41:50|29443.07|29443.07|29443.07|29443.07|29443.07|29443.07|29443.07|29443.07|0
1644403320000|2022-02-09 10:42:00|29442.47|29442.47|29442.47|29442.47|29442.47|29442.47|29442.47|29442.47|0
1644403330000|2022-02-09 10:42:10|29441.87|29441.87|29441.87|29441.87|29441.87|29441.87|29441.87|29441.87|0
1644403370000|2022-02-09 10:42:50|29434.8|29434.8|29431.26|29431.26|29438.33|29438.33|29431.26|29431.26|0
1644403380000|2022-02-09 10:43:00|29431.02|29431.02|29431.02|29431.02|29431.02|29431.02|29431.02|29431.02|0
1644403410000|2022-02-09 10:43:30|29434.55|29434.55|29431.75|29431.75|29435.28|29435.28|29431.75|29431.75|0
1644403430000|2022-02-09 10:43:50|29431.15|29431.15|29431.15|29431.15|29431.15|29431.15|29431.15|29431.15|0
1644403450000|2022-02-09 10:44:10|29434.68|29434.68|29434.68|29434.68|29434.68|29434.68|29434.68|29434.68|0
1644403470000|2022-02-09 10:44:30|29434.44|29434.44|29434.44|29434.44|29434.44|29434.44|29434.44|29434.44|0
1644403490000|2022-02-09 10:44:50|29437.97|29437.97|29437.97|29437.97|29437.97|29437.97|29437.97|29437.97|0
1644403500000|2022-02-09 10:45:00|29445.04|29445.04|29445.86|29445.86|29445.86|29445.86|29445.04|29445.04|0
1644403510000|2022-02-09 10:45:10|29445.45|29445.45|29445.45|29445.45|29445.45|29445.45|29445.45|29445.45|0
1644403520000|2022-02-09 10:45:20|29441.92|29441.92|29438.38|29438.38|29441.92|29441.92|29438.38|29438.38|0
1644403530000|2022-02-09 10:45:30|29434.85|29434.85|29434.85|29434.85|29434.85|29434.85|29434.85|29434.85|0
1644403620000|2022-02-09 10:47:00|29431.31|29431.31|29431.31|29431.31|29431.31|29431.31|29431.31|29431.31|0
1644403630000|2022-02-09 10:47:10|29431.07|29431.07|29431.31|29431.31|29431.31|29431.31|29431.07|29431.07|0
1644403740000|2022-02-09 10:49:00|29432.73|29432.73|29432.73|29432.73|29432.73|29432.73|29432.73|29432.73|0
1644403760000|2022-02-09 10:49:20|29436.27|29436.27|29432.73|29432.73|29436.27|29436.27|29432.73|29432.73|0
1644403790000|2022-02-09 10:49:50|29429.2|29429.2|29429.2|29429.2|29429.2|29429.2|29429.2|29429.2|0
1644403850000|2022-02-09 10:50:50|29428.71|29428.71|29425.18|29425.18|29428.71|29428.71|29425.18|29425.18|0
1644403860000|2022-02-09 10:51:00|29428.71|29428.71|29425.18|29425.18|29428.71|29428.71|29425.18|29425.18|0
1644403890000|2022-02-09 10:51:30|29421.64|29421.64|29421.64|29421.64|29421.64|29421.64|29421.64|29421.64|0
1644403910000|2022-02-09 10:51:50|29418.11|29418.11|29418.11|29418.11|29418.11|29418.11|29418.11|29418.11|0
1644403920000|2022-02-09 10:52:00|29417.51|29417.51|29417.51|29417.51|29417.51|29417.51|29417.51|29417.51|0
1644403970000|2022-02-09 10:52:50|29421.04|29421.04|29421.04|29421.04|29421.04|29421.04|29421.04|29421.04|0
1644403980000|2022-02-09 10:53:00|29417.51|29417.51|29424.58|29424.58|29424.58|29424.58|29417.51|29417.51|0
1644403990000|2022-02-09 10:53:10|29417.51|29417.51|29424.58|29424.58|29424.58|29424.58|29417.51|29417.51|0
1644404040000|2022-02-09 10:54:00|29413.97|29413.97|29413.97|29413.97|29413.97|29413.97|29413.97|29413.97|0
1644404090000|2022-02-09 10:54:50|29418.11|29418.11|29418.11|29418.11|29418.11|29418.11|29418.11|29418.11|0
1644404130000|2022-02-09 10:55:30|29414.57|29414.57|29414.57|29414.57|29414.57|29414.57|29414.57|29414.57|0
1644404160000|2022-02-09 10:56:00|29415.18|29415.18|29415.18|29415.18|29415.18|29415.18|29415.18|29415.18|0
1644404180000|2022-02-09 10:56:20|29414.57|29414.57|29413.97|29413.97|29414.57|29414.57|29413.97|29413.97|0
1644404220000|2022-02-09 10:57:00|29412.77|29412.77|29412.77|29412.77|29412.77|29412.77|29412.77|29412.77|0
1644404260000|2022-02-09 10:57:40|29423.38|29423.38|29426.91|29426.91|29426.91|29426.91|29423.38|29423.38|0
1644404280000|2022-02-09 10:58:00|29433.98|29433.98|29441.05|29441.05|29441.05|29441.05|29433.98|29433.98|0
1644404320000|2022-02-09 10:58:40|29448.12|29448.12|29442.85|29442.85|29448.12|29448.12|29441.05|29441.05|0
1644404330000|2022-02-09 10:58:50|29449.92|29449.92|29450.74|29450.74|29450.74|29450.74|29449.92|29449.92|0
1644404350000|2022-02-09 10:59:10|29454.28|29454.28|29450.74|29450.74|29454.28|29454.28|29450.74|29450.74|0
1644404360000|2022-02-09 10:59:20|29447.21|29447.21|29443.67|29443.67|29447.21|29447.21|29443.67|29443.67|0
1644404420000|2022-02-09 11:00:20|29440.14|29440.14|29440.14|29440.14|29440.14|29440.14|29440.14|29440.14|0
1644404450000|2022-02-09 11:00:50|29436.6|29436.6|29437.2|29437.2|29437.2|29437.2|29436.6|29436.6|0
1644404480000|2022-02-09 11:01:20|29436.6|29436.6|29436.6|29436.6|29436.6|29436.6|29436.6|29436.6|0
1644404560000|2022-02-09 11:02:40|29433.07|29433.07|29433.07|29433.07|29433.07|29433.07|29433.07|29433.07|0
1644404580000|2022-02-09 11:03:00|29440.14|29440.14|29443.67|29443.67|29443.67|29443.67|29440.14|29440.14|0
1644404600000|2022-02-09 11:03:20|29443.43|29443.43|29443.43|29443.43|29443.43|29443.43|29443.43|29443.43|0
1644404610000|2022-02-09 11:03:30|29439.9|29439.9|29439.9|29439.9|29439.9|29439.9|29439.9|29439.9|0
1644404640000|2022-02-09 11:04:00|29440.14|29440.14|29440.14|29440.14|29440.14|29440.14|29440.14|29440.14|0
1644404740000|2022-02-09 11:05:40|29436.6|29436.6|29436.6|29436.6|29436.6|29436.6|29436.6|29436.6|0
1644404780000|2022-02-09 11:06:20|29433.07|29433.07|29436.6|29436.6|29436.6|29436.6|29433.07|29433.07|0
1644404810000|2022-02-09 11:06:50|29436.12|29436.12|29436.12|29436.12|29436.12|29436.12|29436.12|29436.12|0
1644404820000|2022-02-09 11:07:00|29429.05|29429.05|29429.65|29429.65|29429.65|29429.65|29429.05|29429.05|0
1644404840000|2022-02-09 11:07:20|29426.12|29426.12|29411.98|29411.98|29426.12|29426.12|29411.98|29411.98|0
1644404850000|2022-02-09 11:07:30|29415.51|29415.51|29415.51|29415.51|29415.51|29415.51|29415.51|29415.51|0
1644404870000|2022-02-09 11:07:50|29414.91|29414.91|29414.91|29414.91|29414.91|29414.91|29414.91|29414.91|0
1644404920000|2022-02-09 11:08:40|29411.38|29411.38|29414.91|29414.91|29414.91|29414.91|29411.38|29411.38|0
1644404950000|2022-02-09 11:09:10|29411.38|29411.38|29411.38|29411.38|29411.38|29411.38|29411.38|29411.38|0
1644405000000|2022-02-09 11:10:00|29414.91|29414.91|29414.91|29414.91|29414.91|29414.91|29414.91|29414.91|0
1644405090000|2022-02-09 11:11:30|29415.15|29415.15|29415.15|29415.15|29415.15|29415.15|29415.15|29415.15|0
1644405110000|2022-02-09 11:11:50|29411.62|29411.62|29415.15|29415.15|29415.15|29415.15|29411.62|29411.62|0
1644405150000|2022-02-09 11:12:30|29408.08|29408.08|29408.08|29408.08|29408.08|29408.08|29408.08|29408.08|0
1644405230000|2022-02-09 11:13:50|29407.48|29407.48|29407.48|29407.48|29407.48|29407.48|29407.48|29407.48|0
1644405240000|2022-02-09 11:14:00|29408.21|29408.21|29408.21|29408.21|29408.21|29408.21|29408.21|29408.21|0
1644405260000|2022-02-09 11:14:20|29404.67|29404.67|29404.67|29404.67|29404.67|29404.67|29404.67|29404.67|0
1644405280000|2022-02-09 11:14:40|29408.21|29408.21|29408.21|29408.21|29408.21|29408.21|29408.21|29408.21|0
1644405290000|2022-02-09 11:14:50|29407.39|29407.39|29406.57|29406.57|29407.39|29407.39|29406.57|29406.57|0
1644405300000|2022-02-09 11:15:00|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|29405.97|0
1644405350000|2022-02-09 11:15:50|29409.5|29409.5|29409.5|29409.5|29409.5|29409.5|29409.5|29409.5|0
1644405370000|2022-02-09 11:16:10|29413.04|29413.04|29413.04|29413.04|29413.04|29413.04|29413.04|29413.04|0
1644405390000|2022-02-09 11:16:30|29416.57|29416.57|29416.57|29416.57|29416.57|29416.57|29416.57|29416.57|0
1644405400000|2022-02-09 11:16:40|29420.11|29420.11|29420.11|29420.11|29420.11|29420.11|29420.11|29420.11|0
1644405420000|2022-02-09 11:17:00|29416.57|29416.57|29416.57|29416.57|29416.57|29416.57|29416.57|29416.57|0
1644405460000|2022-02-09 11:17:40|29413.04|29413.04|29416.57|29416.57|29416.57|29416.57|29413.04|29413.04|0
1644405500000|2022-02-09 11:18:20|29417.17|29417.17|29417.17|29417.17|29417.17|29417.17|29417.17|29417.17|0
1644405520000|2022-02-09 11:18:40|29413.64|29413.64|29417.17|29417.17|29417.17|29417.17|29413.64|29413.64|0
1644405570000|2022-02-09 11:19:30|29413.64|29413.64|29413.64|29413.64|29413.64|29413.64|29413.64|29413.64|0
1644405580000|2022-02-09 11:19:40|29420.71|29420.71|29420.71|29420.71|29420.71|29420.71|29420.71|29420.71|0
1644405600000|2022-02-09 11:20:00|29424.24|29424.24|29424.24|29424.24|29424.24|29424.24|29424.24|29424.24|0
1644405660000|2022-02-09 11:21:00|29417.17|29417.17|29417.17|29417.17|29417.17|29417.17|29417.17|29417.17|0
1644405760000|2022-02-09 11:22:40|29417.58|29417.58|29417.58|29417.58|29417.58|29417.58|29417.58|29417.58|0
1644405770000|2022-02-09 11:22:50|29417.1|29417.1|29417.1|29417.1|29417.1|29417.1|29413.56|29413.56|0
1644405820000|2022-02-09 11:23:40|29417.7|29417.7|29418.3|29418.3|29418.3|29418.3|29417.7|29417.7|0
1644405910000|2022-02-09 11:25:10|29418.9|29418.9|29418.9|29418.9|29418.9|29418.9|29418.9|29418.9|0
1644405940000|2022-02-09 11:25:40|29422.44|29422.44|29422.44|29422.44|29422.44|29422.44|29422.44|29422.44|0
1644405960000|2022-02-09 11:26:00|29425.97|29425.97|29429.51|29429.51|29429.51|29429.51|29425.97|29425.97|0
1644406010000|2022-02-09 11:26:50|29425.97|29425.97|29425.97|29425.97|29425.97|29425.97|29425.97|29425.97|0
1644406020000|2022-02-09 11:27:00|29422.44|29422.44|29422.44|29422.44|29422.44|29422.44|29422.44|29422.44|0
1644406030000|2022-02-09 11:27:10|29422.92|29422.92|29422.92|29422.92|29422.92|29422.92|29422.92|29422.92|0
1644406040000|2022-02-09 11:27:20|29423.74|29423.74|29427.28|29427.28|29427.28|29427.28|29423.74|29423.74|0
1644406180000|2022-02-09 11:29:40|29427.76|29427.76|29427.76|29427.76|29427.76|29427.76|29427.76|29427.76|0
1644406190000|2022-02-09 11:29:50|29428|29428|29428.6|29428.6|29428.6|29428.6|29428|29428|0
1644406230000|2022-02-09 11:30:30|29425.07|29425.07|29425.07|29425.07|29425.07|29425.07|29425.07|29425.07|0
1644406250000|2022-02-09 11:30:50|29428.6|29428.6|29432.14|29432.14|29432.14|29432.14|29428.6|29428.6|0
1644406260000|2022-02-09 11:31:00|29431.54|29431.54|29428|29428|29431.54|29431.54|29428|29428|0
1644406290000|2022-02-09 11:31:30|29431.54|29431.54|29431.54|29431.54|29431.54|29431.54|29431.54|29431.54|0
1644406340000|2022-02-09 11:32:20|29428|29428|29424.47|29424.47|29428|29428|29424.47|29424.47|0
1644406440000|2022-02-09 11:34:00|29431.54|29431.54|29432.14|29432.14|29432.14|29432.14|29431.54|29431.54|0
1644406450000|2022-02-09 11:34:10|29433.11|29433.11|29433.11|29433.11|29433.11|29433.11|29433.11|29433.11|0
1644406470000|2022-02-09 11:34:30|29429.57|29429.57|29429.57|29429.57|29429.57|29429.57|29429.57|29429.57|0
1644406490000|2022-02-09 11:34:50|29433.11|29433.11|29433.11|29433.11|29433.11|29433.11|29433.11|29433.11|0
1644406550000|2022-02-09 11:35:50|29433.71|29433.71|29434.31|29434.31|29434.31|29434.31|29433.71|29433.71|0
1644406580000|2022-02-09 11:36:20|29437.84|29437.84|29437.84|29437.84|29437.84|29437.84|29437.84|29437.84|0
1644406630000|2022-02-09 11:37:10|29444.91|29444.91|29444.91|29444.91|29444.91|29444.91|29444.91|29444.91|0
1644406640000|2022-02-09 11:37:20|29441.38|29441.38|29448.45|29448.45|29448.45|29448.45|29441.38|29441.38|0
1644406680000|2022-02-09 11:38:00|29447.85|29447.85|29447.85|29447.85|29447.85|29447.85|29447.85|29447.85|0
1644406780000|2022-02-09 11:39:40|29448.09|29448.09|29448.09|29448.09|29448.09|29448.09|29448.09|29448.09|0
1644406800000|2022-02-09 11:40:00|29448.57|29448.57|29430.9|29430.9|29448.57|29448.57|29430.9|29430.9|0
1644406810000|2022-02-09 11:40:10|29434.43|29434.43|29434.43|29434.43|29434.43|29434.43|29434.43|29434.43|0
1644406830000|2022-02-09 11:40:30|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|0
1644406910000|2022-02-09 11:41:50|29427.36|29427.36|29427.36|29427.36|29427.36|29427.36|29427.36|29427.36|0
1644406940000|2022-02-09 11:42:20|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|29430.9|0
1644406960000|2022-02-09 11:42:40|29434.43|29434.43|29434.43|29434.43|29434.43|29434.43|29434.43|29434.43|0
1644406990000|2022-02-09 11:43:10|29437.97|29437.97|29438.57|29438.57|29438.57|29438.57|29437.97|29437.97|0
1644407000000|2022-02-09 11:43:20|29442.1|29442.1|29445.64|29445.64|29445.64|29445.64|29442.1|29442.1|0
1644407010000|2022-02-09 11:43:30|29442.1|29442.1|29442.1|29442.1|29442.1|29442.1|29442.1|29442.1|0
1644407070000|2022-02-09 11:44:30|29441.62|29441.62|29441.62|29441.62|29441.62|29441.62|29441.62|29441.62|0
1644407080000|2022-02-09 11:44:40|29442.03|29442.03|29442.03|29442.03|29442.03|29442.03|29442.03|29442.03|0
1644407100000|2022-02-09 11:45:00|29434.96|29434.96|29437.89|29437.89|29438.49|29438.49|29434.96|29434.96|0
1644407160000|2022-02-09 11:46:00|29441.43|29441.43|29441.43|29441.43|29441.43|29441.43|29441.43|29441.43|0
1644407250000|2022-02-09 11:47:30|29444.96|29444.96|29444.96|29444.96|29444.96|29444.96|29444.96|29444.96|0
1644407350000|2022-02-09 11:49:10|29445.56|29445.56|29445.56|29445.56|29445.56|29445.56|29445.56|29445.56|0
1644407400000|2022-02-09 11:50:00|29449.1|29449.1|29449.1|29449.1|29449.1|29449.1|29449.1|29449.1|0
1644407420000|2022-02-09 11:50:20|29445.56|29445.56|29445.56|29445.56|29445.56|29445.56|29445.56|29445.56|0
1644407440000|2022-02-09 11:50:40|29452.63|29452.63|29452.63|29452.63|29452.63|29452.63|29452.63|29452.63|0
1644407550000|2022-02-09 11:52:30|29449.1|29449.1|29452.63|29452.63|29452.63|29452.63|29449.1|29449.1|0
1644407580000|2022-02-09 11:53:00|29453.23|29453.23|29453.23|29453.23|29453.23|29453.23|29453.23|29453.23|0
1644407590000|2022-02-09 11:53:10|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|29449.7|0
1644407610000|2022-02-09 11:53:30|29453.23|29453.23|29453.23|29453.23|29453.23|29453.23|29453.23|29453.23|0
1644407650000|2022-02-09 11:54:10|29453.83|29453.83|29454.44|29454.44|29454.44|29454.44|29453.83|29453.83|0
1644407700000|2022-02-09 11:55:00|29457.97|29457.97|29457.97|29457.97|29457.97|29457.97|29457.97|29457.97|0
1644407730000|2022-02-09 11:55:30|29461.51|29461.51|29465.64|29465.64|29465.64|29465.64|29461.51|29461.51|0
1644407740000|2022-02-09 11:55:40|29469.18|29469.18|29465.64|29465.64|29469.18|29469.18|29465.64|29465.64|0
1644407790000|2022-02-09 11:56:30|29466.24|29466.24|29471.58|29471.58|29471.58|29471.58|29466.24|29466.24|0
1644407800000|2022-02-09 11:56:40|29470.98|29470.98|29470.38|29470.38|29470.98|29470.98|29470.38|29470.38|0
1644407820000|2022-02-09 11:57:00|29459.77|29459.77|29466.24|29466.24|29466.84|29466.84|29459.77|29459.77|0
1644407940000|2022-02-09 11:59:00|29465.64|29465.64|29465.64|29465.64|29465.64|29465.64|29465.64|29465.64|0
1644407960000|2022-02-09 11:59:20|29469.18|29469.18|29462.11|29462.11|29469.18|29469.18|29462.11|29462.11|0
1644407980000|2022-02-09 11:59:40|29458.57|29458.57|29465.64|29465.64|29465.64|29465.64|29458.57|29458.57|0
1644408000000|2022-02-09 12:00:00|29465.04|29465.04|29465.04|29465.04|29465.04|29465.04|29465.04|29465.04|0
1644408020000|2022-02-09 12:00:20|29468.58|29468.58|29475.65|29475.65|29475.65|29475.65|29468.58|29468.58|0
1644408030000|2022-02-09 12:00:30|29476.25|29476.25|29476.85|29476.85|29476.85|29476.85|29476.25|29476.25|0
1644408060000|2022-02-09 12:01:00|29480.38|29480.38|29475.65|29475.65|29480.38|29480.38|29475.65|29475.65|0
1644408100000|2022-02-09 12:01:40|29476.05|29476.05|29476.05|29476.05|29476.05|29476.05|29476.05|29476.05|0
1644408160000|2022-02-09 12:02:40|29483.12|29483.12|29483.12|29483.12|29483.12|29483.12|29483.12|29483.12|0
1644408170000|2022-02-09 12:02:50|29479.59|29479.59|29479.59|29479.59|29479.59|29479.59|29479.59|29479.59|0
1644408190000|2022-02-09 12:03:10|29476.05|29476.05|29476.05|29476.05|29476.05|29476.05|29476.05|29476.05|0
1644408200000|2022-02-09 12:03:20|29475.65|29475.65|29475.65|29475.65|29475.65|29475.65|29475.65|29475.65|0
1644408230000|2022-02-09 12:03:50|29479.18|29479.18|29482.71|29482.71|29482.71|29482.71|29479.18|29479.18|0
1644408240000|2022-02-09 12:04:00|29483.32|29483.32|29483.32|29483.32|29483.32|29483.32|29483.32|29483.32|0
1644408250000|2022-02-09 12:04:10|29484.14|29484.14|29484.14|29484.14|29484.14|29484.14|29484.14|29484.14|0
1644408280000|2022-02-09 12:04:40|29477.07|29477.07|29462.93|29462.93|29477.07|29477.07|29462.93|29462.93|0
1644408290000|2022-02-09 12:04:50|29466.46|29466.46|29466.46|29466.46|29466.46|29466.46|29466.46|29466.46|0
1644408300000|2022-02-09 12:05:00|29470|29470|29466.7|29466.7|29470.24|29470.24|29466.7|29466.7|0
1644408330000|2022-02-09 12:05:30|29463.17|29463.17|29459.63|29459.63|29463.17|29463.17|29459.63|29459.63|0
1644408350000|2022-02-09 12:05:50|29456.1|29456.1|29456.1|29456.1|29456.1|29456.1|29456.1|29456.1|0
1644408390000|2022-02-09 12:06:30|29452.56|29452.56|29452.56|29452.56|29452.56|29452.56|29452.56|29452.56|0
1644408400000|2022-02-09 12:06:40|29449.03|29449.03|29445.49|29445.49|29449.03|29449.03|29445.49|29445.49|0
1644408410000|2022-02-09 12:06:50|29444.89|29444.89|29444.89|29444.89|29444.89|29444.89|29444.89|29444.89|0
1644408420000|2022-02-09 12:07:00|29441.36|29441.36|29441.36|29441.36|29441.36|29441.36|29441.36|29441.36|0
1644408460000|2022-02-09 12:07:40|29444.89|29444.89|29444.89|29444.89|29444.89|29444.89|29444.89|29444.89|0
1644408470000|2022-02-09 12:07:50|29444.07|29444.07|29444.07|29444.07|29444.07|29444.07|29444.07|29444.07|0
1644408480000|2022-02-09 12:08:00|29443.47|29443.47|29443.47|29443.47|29443.47|29443.47|29443.47|29443.47|0
1644408490000|2022-02-09 12:08:10|29439.94|29439.94|29436.4|29436.4|29439.94|29439.94|29436.4|29436.4|0
1644408510000|2022-02-09 12:08:30|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|29435.2|0
1644408540000|2022-02-09 12:09:00|29435.8|29435.8|29435.8|29435.8|29435.8|29435.8|29435.8|29435.8|0
1644408550000|2022-02-09 12:09:10|29439.34|29439.34|29439.94|29439.94|29439.94|29439.94|29439.34|29439.34|0
1644408570000|2022-02-09 12:09:30|29436.4|29436.4|29436.4|29436.4|29436.4|29436.4|29436.4|29436.4|0
1644408580000|2022-02-09 12:09:40|29437|29437|29437|29437|29437|29437|29437|29437|0
1644408590000|2022-02-09 12:09:50|29433.47|29433.47|29433.47|29433.47|29433.47|29433.47|29433.47|29433.47|0
1644408600000|2022-02-09 12:10:00|29432.87|29432.87|29432.87|29432.87|29432.87|29432.87|29432.87|29432.87|0
1644408620000|2022-02-09 12:10:20|29436.4|29436.4|29432.87|29432.87|29436.4|29436.4|29432.87|29432.87|0
1644408630000|2022-02-09 12:10:30|29436.4|29436.4|29432.87|29432.87|29436.4|29436.4|29432.87|29432.87|0
1644408640000|2022-02-09 12:10:40|29436.4|29436.4|29436.4|29436.4|29436.4|29436.4|29436.4|29436.4|0
1644408650000|2022-02-09 12:10:50|29432.87|29432.87|29429.33|29429.33|29432.87|29432.87|29429.33|29429.33|0
1644408710000|2022-02-09 12:11:50|29425.8|29425.8|29425.8|29425.8|29425.8|29425.8|29425.8|29425.8|0
1644408780000|2022-02-09 12:13:00|29429.33|29429.33|29429.33|29429.33|29429.33|29429.33|29429.33|29429.33|0
1644408860000|2022-02-09 12:14:20|29432.87|29432.87|29432.87|29432.87|29432.87|29432.87|29432.87|29432.87|0
1644408880000|2022-02-09 12:14:40|29436.4|29436.4|29436.4|29436.4|29436.4|29436.4|29436.4|29436.4|0
1644408890000|2022-02-09 12:14:50|29425.8|29425.8|29425.8|29425.8|29425.8|29425.8|29425.8|29425.8|0
1644408910000|2022-02-09 12:15:10|29422.26|29422.26|29422.26|29422.26|29422.26|29422.26|29422.26|29422.26|0
1644408930000|2022-02-09 12:15:30|29415.19|29415.19|29415.19|29415.19|29415.19|29415.19|29415.19|29415.19|0
1644408940000|2022-02-09 12:15:40|29414.59|29414.59|29414.59|29414.59|29414.59|29414.59|29414.59|29414.59|0
1644408970000|2022-02-09 12:16:10|29418.13|29418.13|29418.13|29418.13|29418.13|29418.13|29418.13|29418.13|0
1644408980000|2022-02-09 12:16:20|29418.73|29418.73|29425.56|29425.56|29425.56|29425.56|29418.73|29418.73|0
1644408990000|2022-02-09 12:16:30|29425.07|29425.07|29425.07|29425.07|29425.07|29425.07|29425.07|29425.07|0
1644409000000|2022-02-09 12:16:40|29428.61|29428.61|29428.61|29428.61|29428.61|29428.61|29428.61|29428.61|0
1644409020000|2022-02-09 12:17:00|29425.07|29425.07|29425.07|29425.07|29425.07|29425.07|29425.07|29425.07|0
1644409050000|2022-02-09 12:17:30|29428.61|29428.61|29425.07|29425.07|29428.61|29428.61|29425.07|29425.07|0
1644409080000|2022-02-09 12:18:00|29428.61|29428.61|29428.61|29428.61|29428.61|29428.61|29428.61|29428.61|0
1644409130000|2022-02-09 12:18:50|29421.54|29421.54|29421.54|29421.54|29421.54|29421.54|29421.54|29421.54|0
1644409180000|2022-02-09 12:19:40|29418|29418|29418|29418|29418|29418|29418|29418|0
1644409200000|2022-02-09 12:20:00|29414.47|29414.47|29414.47|29414.47|29414.47|29414.47|29414.47|29414.47|0
1644409220000|2022-02-09 12:20:20|29410.93|29410.93|29410.93|29410.93|29410.93|29410.93|29410.93|29410.93|0
1644409230000|2022-02-09 12:20:30|29415.07|29415.07|29411.53|29411.53|29415.07|29415.07|29411.53|29411.53|0
1644409260000|2022-02-09 12:21:00|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|0
1644409290000|2022-02-09 12:21:30|29407.51|29407.51|29407.51|29407.51|29407.51|29407.51|29407.51|29407.51|0
1644409310000|2022-02-09 12:21:50|29411.05|29411.05|29407.51|29407.51|29411.05|29411.05|29407.51|29407.51|0
1644409330000|2022-02-09 12:22:10|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|0
1644409340000|2022-02-09 12:22:20|29414.58|29414.58|29414.58|29414.58|29414.58|29414.58|29414.58|29414.58|0
1644409370000|2022-02-09 12:22:50|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|0
1644409410000|2022-02-09 12:23:30|29407.51|29407.51|29411.05|29411.05|29411.05|29411.05|29407.51|29407.51|0
1644409420000|2022-02-09 12:23:40|29407.51|29407.51|29407.51|29407.51|29407.51|29407.51|29407.51|29407.51|0
1644409430000|2022-02-09 12:23:50|29403.98|29403.98|29403.98|29403.98|29403.98|29403.98|29403.98|29403.98|0
1644409480000|2022-02-09 12:24:40|29400.44|29400.44|29400.44|29400.44|29400.44|29400.44|29400.44|29400.44|0
1644409530000|2022-02-09 12:25:30|29393.37|29393.37|29393.37|29393.37|29393.37|29393.37|29393.37|29393.37|0
1644409570000|2022-02-09 12:26:10|29396.91|29396.91|29396.91|29396.91|29396.91|29396.91|29396.91|29396.91|0
1644409590000|2022-02-09 12:26:30|29403.98|29403.98|29414.58|29414.58|29414.58|29414.58|29403.98|29403.98|0
1644409610000|2022-02-09 12:26:50|29418.12|29418.12|29418.12|29418.12|29418.12|29418.12|29418.12|29418.12|0
1644409620000|2022-02-09 12:27:00|29422.25|29422.25|29425.79|29425.79|29425.79|29425.79|29422.25|29422.25|0
1644409630000|2022-02-09 12:27:10|29429.32|29429.32|29429.32|29429.32|29429.32|29429.32|29429.32|29429.32|0
1644409640000|2022-02-09 12:27:20|29432.86|29432.86|29432.86|29432.86|29432.86|29432.86|29432.86|29432.86|0
1644409660000|2022-02-09 12:27:40|29436.39|29436.39|29439.93|29439.93|29443.46|29443.46|29436.39|29436.39|0
1644409720000|2022-02-09 12:28:40|29436.39|29436.39|29436.39|29436.39|29436.39|29436.39|29436.39|29436.39|0
1644409750000|2022-02-09 12:29:10|29432.86|29432.86|29432.86|29432.86|29432.86|29432.86|29432.86|29432.86|0
1644409770000|2022-02-09 12:29:30|29436.39|29436.39|29432.86|29432.86|29439.93|29439.93|29425.79|29425.79|0
1644409810000|2022-02-09 12:30:10|29425.79|29425.79|29425.79|29425.79|29425.79|29425.79|29425.79|29425.79|0
1644409860000|2022-02-09 12:31:00|29425.19|29425.19|29425.19|29425.19|29425.19|29425.19|29425.19|29425.19|0
1644409870000|2022-02-09 12:31:10|29423.99|29423.99|29423.99|29423.99|29423.99|29423.99|29423.99|29423.99|0
1644409980000|2022-02-09 12:33:00|29424.59|29424.59|29424.59|29424.59|29424.59|29424.59|29424.59|29424.59|0
1644410090000|2022-02-09 12:34:50|29428.12|29428.12|29428.12|29428.12|29428.12|29428.12|29428.12|29428.12|0
1644410120000|2022-02-09 12:35:20|29424.59|29424.59|29424.59|29424.59|29424.59|29424.59|29424.59|29424.59|0
1644410240000|2022-02-09 12:37:20|29421.05|29421.05|29413.98|29413.98|29424.59|29424.59|29413.98|29413.98|0
1644410250000|2022-02-09 12:37:30|29410.45|29410.45|29410.45|29410.45|29410.45|29410.45|29410.45|29410.45|0
1644410270000|2022-02-09 12:37:50|29409.85|29409.85|29408.43|29408.43|29409.85|29409.85|29408.43|29408.43|0
1644410280000|2022-02-09 12:38:00|29404.89|29404.89|29404.89|29404.89|29404.89|29404.89|29404.89|29404.89|0
1644410290000|2022-02-09 12:38:10|29397.82|29397.82|29394.29|29394.29|29397.82|29397.82|29394.29|29394.29|0
1644410300000|2022-02-09 12:38:20|29394.89|29394.89|29395.49|29395.49|29395.49|29395.49|29394.89|29394.89|0
1644410330000|2022-02-09 12:38:50|29399.02|29399.02|29395.49|29395.49|29399.02|29399.02|29395.49|29395.49|0
1644410340000|2022-02-09 12:39:00|29399.02|29399.02|29403.76|29403.76|29403.76|29403.76|29399.02|29399.02|0
1644410410000|2022-02-09 12:40:10|29407.29|29407.29|29410.83|29410.83|29410.83|29410.83|29407.29|29407.29|0
1644410440000|2022-02-09 12:40:40|29407.29|29407.29|29407.29|29407.29|29407.29|29407.29|29407.29|29407.29|0
1644410450000|2022-02-09 12:40:50|29408.5|29408.5|29408.5|29408.5|29408.5|29408.5|29408.5|29408.5|0
1644410600000|2022-02-09 12:43:20|29407.29|29407.29|29407.29|29407.29|29407.29|29407.29|29407.29|29407.29|0
1644410640000|2022-02-09 12:44:00|29410.83|29410.83|29407.29|29407.29|29410.83|29410.83|29407.29|29407.29|0
1644410680000|2022-02-09 12:44:40|29410.83|29410.83|29411.02|29411.02|29411.43|29411.43|29410.83|29410.83|0
1644410690000|2022-02-09 12:44:50|29414.56|29414.56|29421.63|29421.63|29421.63|29421.63|29414.56|29414.56|0
1644410700000|2022-02-09 12:45:00|29418.09|29418.09|29414.56|29414.56|29418.09|29418.09|29414.56|29414.56|0
1644410720000|2022-02-09 12:45:20|29415.16|29415.16|29415.16|29415.16|29415.16|29415.16|29415.16|29415.16|0
1644410740000|2022-02-09 12:45:40|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|0
1644410770000|2022-02-09 12:46:10|29415.16|29415.16|29411.62|29411.62|29415.16|29415.16|29411.62|29411.62|0
1644410810000|2022-02-09 12:46:50|29415.16|29415.16|29415.16|29415.16|29415.16|29415.16|29415.16|29415.16|0
1644410820000|2022-02-09 12:47:00|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|0
1644410830000|2022-02-09 12:47:10|29422.23|29422.23|29422.23|29422.23|29422.23|29422.23|29422.23|29422.23|0
1644410840000|2022-02-09 12:47:20|29425.76|29425.76|29422.23|29422.23|29425.76|29425.76|29422.23|29422.23|0
1644410860000|2022-02-09 12:47:40|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|0
1644410880000|2022-02-09 12:48:00|29418.28|29418.28|29418.28|29418.28|29418.28|29418.28|29418.28|29418.28|0
1644410930000|2022-02-09 12:48:50|29414.75|29414.75|29418.28|29418.28|29418.28|29418.28|29414.75|29414.75|0
1644410940000|2022-02-09 12:49:00|29411.21|29411.21|29411.21|29411.21|29411.21|29411.21|29411.21|29411.21|0
1644410960000|2022-02-09 12:49:20|29407.68|29407.68|29407.68|29407.68|29407.68|29407.68|29407.68|29407.68|0
1644411010000|2022-02-09 12:50:10|29408.28|29408.28|29408.28|29408.28|29408.28|29408.28|29408.28|29408.28|0
1644411030000|2022-02-09 12:50:30|29411.81|29411.81|29411.81|29411.81|29411.81|29411.81|29411.81|29411.81|0
1644411050000|2022-02-09 12:50:50|29415.35|29415.35|29415.35|29415.35|29415.35|29415.35|29415.35|29415.35|0
1644411110000|2022-02-09 12:51:50|29408.28|29408.28|29411.81|29411.81|29411.81|29411.81|29408.28|29408.28|0
1644411180000|2022-02-09 12:53:00|29411.4|29411.4|29411.4|29411.4|29411.4|29411.4|29411.4|29411.4|0
1644411190000|2022-02-09 12:53:10|29407.87|29407.87|29407.87|29407.87|29407.87|29407.87|29407.87|29407.87|0
1644411210000|2022-02-09 12:53:30|29404.33|29404.33|29404.33|29404.33|29404.33|29404.33|29404.33|29404.33|0
1644411220000|2022-02-09 12:53:40|29407.87|29407.87|29407.87|29407.87|29407.87|29407.87|29407.87|29407.87|0
1644411240000|2022-02-09 12:54:00|29404.33|29404.33|29400.2|29400.2|29404.33|29404.33|29400.2|29400.2|0
1644411260000|2022-02-09 12:54:20|29396.66|29396.66|29396.66|29396.66|29396.66|29396.66|29396.66|29396.66|0
1644411270000|2022-02-09 12:54:30|29393.13|29393.13|29382.52|29382.52|29393.13|29393.13|29382.52|29382.52|0
1644411310000|2022-02-09 12:55:10|29386.06|29386.06|29378.99|29378.99|29386.06|29386.06|29378.99|29378.99|0
1644411320000|2022-02-09 12:55:20|29375.45|29375.45|29378.99|29378.99|29378.99|29378.99|29375.45|29375.45|0
1644411330000|2022-02-09 12:55:30|29379.59|29379.59|29379.59|29379.59|29379.59|29379.59|29379.59|29379.59|0
1644411370000|2022-02-09 12:56:10|29383.12|29383.12|29383.12|29383.12|29383.12|29383.12|29383.12|29383.12|0
1644411390000|2022-02-09 12:56:30|29376.05|29376.05|29379.59|29379.59|29379.59|29379.59|29376.05|29376.05|0
1644411420000|2022-02-09 12:57:00|29380|29380|29380|29380|29380|29380|29380|29380|0
1644411430000|2022-02-09 12:57:10|29379.76|29379.76|29379.76|29379.76|29379.76|29379.76|29379.76|29379.76|0
1644411440000|2022-02-09 12:57:20|29383.29|29383.29|29383.29|29383.29|29383.29|29383.29|29383.29|29383.29|0
1644411460000|2022-02-09 12:57:40|29386.83|29386.83|29386.83|29386.83|29386.83|29386.83|29386.83|29386.83|0
1644411470000|2022-02-09 12:57:50|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|29390.36|0
1644411500000|2022-02-09 12:58:20|29390.85|29390.85|29394.38|29394.38|29394.38|29394.38|29390.85|29390.85|0
1644411510000|2022-02-09 12:58:30|29390.85|29390.85|29391.45|29391.45|29391.45|29391.45|29390.85|29390.85|0
1644411580000|2022-02-09 12:59:40|29392.65|29392.65|29392.65|29392.65|29392.65|29392.65|29392.65|29392.65|0
1644411650000|2022-02-09 13:00:50|29392.05|29392.05|29387.91|29387.91|29392.05|29392.05|29387.91|29387.91|0
1644411670000|2022-02-09 13:01:10|29387.31|29387.31|29369.64|29369.64|29387.31|29387.31|29369.64|29369.64|0
1644411690000|2022-02-09 13:01:30|29373.17|29373.17|29373.17|29373.17|29373.17|29373.17|29373.17|29373.17|0
1644411700000|2022-02-09 13:01:40|29373.77|29373.77|29373.77|29373.77|29373.77|29373.77|29373.77|29373.77|0
1644411710000|2022-02-09 13:01:50|29377.31|29377.31|29384.38|29384.38|29384.38|29384.38|29377.31|29377.31|0
1644411740000|2022-02-09 13:02:20|29391.45|29391.45|29384.38|29384.38|29391.45|29391.45|29384.38|29384.38|0
1644411750000|2022-02-09 13:02:30|29383.78|29383.78|29383.78|29383.78|29383.78|29383.78|29383.78|29383.78|0
1644411790000|2022-02-09 13:03:10|29387.31|29387.31|29387.31|29387.31|29387.31|29387.31|29387.31|29387.31|0
1644411800000|2022-02-09 13:03:20|29390.85|29390.85|29390.85|29390.85|29390.85|29390.85|29390.85|29390.85|0
1644411830000|2022-02-09 13:03:50|29387.31|29387.31|29383.78|29383.78|29387.31|29387.31|29383.78|29383.78|0
1644411840000|2022-02-09 13:04:00|29387.31|29387.31|29387.31|29387.31|29387.31|29387.31|29387.31|29387.31|0
1644411850000|2022-02-09 13:04:10|29386.71|29386.71|29383.17|29383.17|29386.71|29386.71|29383.17|29383.17|0
1644411900000|2022-02-09 13:05:00|29383.66|29383.66|29383.66|29383.66|29383.66|29383.66|29383.66|29383.66|0
1644411920000|2022-02-09 13:05:20|29380.12|29380.12|29380.12|29380.12|29380.12|29380.12|29380.12|29380.12|0
1644411950000|2022-02-09 13:05:50|29383.66|29383.66|29380.12|29380.12|29383.66|29383.66|29380.12|29380.12|0
1644411960000|2022-02-09 13:06:00|29383.66|29383.66|29383.66|29383.66|29383.66|29383.66|29383.66|29383.66|0
1644411990000|2022-02-09 13:06:30|29387.19|29387.19|29387.19|29387.19|29387.19|29387.19|29387.19|29387.19|0
1644412040000|2022-02-09 13:07:20|29383.66|29383.66|29383.66|29383.66|29383.66|29383.66|29383.66|29383.66|0
1644412070000|2022-02-09 13:07:50|29387.19|29387.19|29387.19|29387.19|29387.19|29387.19|29387.19|29387.19|0
1644412100000|2022-02-09 13:08:20|29380.12|29380.12|29383.66|29383.66|29383.66|29383.66|29380.12|29380.12|0
1644412120000|2022-02-09 13:08:40|29383.9|29383.9|29380.61|29380.61|29384.14|29384.14|29380.61|29380.61|0
1644412140000|2022-02-09 13:09:00|29380.37|29380.37|29380.37|29380.37|29380.37|29380.37|29380.37|29380.37|0
1644412160000|2022-02-09 13:09:20|29383.9|29383.9|29383.9|29383.9|29383.9|29383.9|29383.9|29383.9|0
1644412170000|2022-02-09 13:09:30|29387.44|29387.44|29390.97|29390.97|29390.97|29390.97|29387.44|29387.44|0
1644412180000|2022-02-09 13:09:40|29394.51|29394.51|29394.51|29394.51|29394.51|29394.51|29394.51|29394.51|0
1644412190000|2022-02-09 13:09:50|29398.04|29398.04|29398.04|29398.04|29398.04|29398.04|29398.04|29398.04|0
1644412200000|2022-02-09 13:10:00|29398.64|29398.64|29398.88|29398.88|29398.88|29398.88|29398.64|29398.64|0
1644412220000|2022-02-09 13:10:20|29395.35|29395.35|29398.88|29398.88|29398.88|29398.88|29395.35|29395.35|0
1644412230000|2022-02-09 13:10:30|29399.48|29399.48|29399.48|29399.48|29399.48|29399.48|29399.48|29399.48|0
1644412240000|2022-02-09 13:10:40|29403.02|29403.02|29403.02|29403.02|29403.02|29403.02|29403.02|29403.02|0
1644412250000|2022-02-09 13:10:50|29406.55|29406.55|29406.55|29406.55|29406.55|29406.55|29406.55|29406.55|0
1644412290000|2022-02-09 13:11:30|29410.09|29410.09|29411.29|29411.29|29411.29|29411.29|29410.09|29410.09|0
1644412300000|2022-02-09 13:11:40|29414.83|29414.83|29414.83|29414.83|29414.83|29414.83|29414.83|29414.83|0
1644412310000|2022-02-09 13:11:50|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|0
1644412320000|2022-02-09 13:12:00|29412.02|29412.02|29412.02|29412.02|29412.02|29412.02|29408.48|29408.48|0
1644412330000|2022-02-09 13:12:10|29412.26|29412.26|29415.79|29415.79|29415.79|29415.79|29412.26|29412.26|0
1644412340000|2022-02-09 13:12:20|29419.33|29419.33|29427.63|29427.63|29427.63|29427.63|29419.33|29419.33|0
1644412350000|2022-02-09 13:12:30|29428.04|29428.04|29428.45|29428.45|29428.45|29428.45|29428.04|29428.04|0
1644412370000|2022-02-09 13:12:50|29431.98|29431.98|29428.45|29428.45|29431.98|29431.98|29428.45|29428.45|0
1644412400000|2022-02-09 13:13:20|29431.98|29431.98|29431.98|29431.98|29431.98|29431.98|29431.98|29431.98|0
1644412420000|2022-02-09 13:13:40|29435.52|29435.52|29431.98|29431.98|29435.52|29435.52|29431.98|29431.98|0
1644412460000|2022-02-09 13:14:20|29424.91|29424.91|29428.45|29428.45|29428.45|29428.45|29424.91|29424.91|0
1644412480000|2022-02-09 13:14:40|29424.91|29424.91|29424.91|29424.91|29424.91|29424.91|29424.91|29424.91|0
1644412490000|2022-02-09 13:14:50|29424.31|29424.31|29424.31|29424.31|29424.31|29424.31|29424.31|29424.31|0
1644412500000|2022-02-09 13:15:00|29424.91|29424.91|29424.43|29424.43|29424.91|29424.91|29424.43|29424.43|0
1644412510000|2022-02-09 13:15:10|29427.96|29427.96|29427.96|29427.96|29431.5|29431.5|29427.96|29427.96|0
1644412530000|2022-02-09 13:15:30|29420.89|29420.89|29424.43|29424.43|29424.43|29424.43|29420.89|29420.89|0
1644412590000|2022-02-09 13:16:30|29420.89|29420.89|29420.89|29420.89|29420.89|29420.89|29420.89|29420.89|0
1644412620000|2022-02-09 13:17:00|29424.43|29424.43|29424.43|29424.43|29424.43|29424.43|29424.43|29424.43|0
1644412630000|2022-02-09 13:17:10|29427.96|29427.96|29417.36|29417.36|29427.96|29427.96|29417.36|29417.36|0
1644412690000|2022-02-09 13:18:10|29417.84|29417.84|29418.08|29418.08|29418.08|29418.08|29417.84|29417.84|0
1644412700000|2022-02-09 13:18:20|29414.55|29414.55|29414.55|29414.55|29414.55|29414.55|29414.55|29414.55|0
1644412710000|2022-02-09 13:18:30|29418.08|29418.08|29425.15|29425.15|29425.15|29425.15|29418.08|29418.08|0
1644412720000|2022-02-09 13:18:40|29421.62|29421.62|29425.15|29425.15|29425.15|29425.15|29421.62|29421.62|0
1644412730000|2022-02-09 13:18:50|29421.62|29421.62|29422.22|29422.22|29422.22|29422.22|29421.62|29421.62|0
1644412750000|2022-02-09 13:19:10|29422.82|29422.82|29422.82|29422.82|29422.82|29422.82|29422.82|29422.82|0
1644412760000|2022-02-09 13:19:20|29419.29|29419.29|29419.29|29419.29|29419.29|29419.29|29419.29|29419.29|0
1644412770000|2022-02-09 13:19:30|29422.82|29422.82|29422.58|29422.58|29422.82|29422.82|29422.58|29422.58|0
1644412780000|2022-02-09 13:19:40|29419.04|29419.04|29415.51|29415.51|29419.04|29419.04|29415.51|29415.51|0
1644412790000|2022-02-09 13:19:50|29419.04|29419.04|29419.04|29419.04|29419.04|29419.04|29419.04|29419.04|0
1644412800000|2022-02-09 13:20:00|29415.51|29415.51|29411.97|29411.97|29415.51|29415.51|29411.37|29411.37|0
1644412810000|2022-02-09 13:20:10|29415.51|29415.51|29419.04|29419.04|29419.04|29419.04|29415.51|29415.51|0
1644412830000|2022-02-09 13:20:30|29415.51|29415.51|29419.29|29419.29|29419.53|29419.53|29415.51|29415.51|0
1644412840000|2022-02-09 13:20:40|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|0
1644412890000|2022-02-09 13:21:30|29422.22|29422.22|29422.22|29422.22|29422.22|29422.22|29422.22|29422.22|0
1644412900000|2022-02-09 13:21:40|29421.62|29421.62|29425.15|29425.15|29425.15|29425.15|29421.62|29421.62|0
1644412920000|2022-02-09 13:22:00|29428.69|29428.69|29428.69|29428.69|29428.69|29428.69|29428.69|29428.69|0
1644412940000|2022-02-09 13:22:20|29432.22|29432.22|29432.22|29432.22|29432.22|29432.22|29432.22|29432.22|0
1644413000000|2022-02-09 13:23:20|29433.43|29433.43|29433.43|29433.43|29433.43|29433.43|29433.43|29433.43|0
1644413010000|2022-02-09 13:23:30|29432.83|29432.83|29432.83|29432.83|29432.83|29432.83|29432.83|29432.83|0
1644413020000|2022-02-09 13:23:40|29429.29|29429.29|29429.29|29429.29|29429.29|29429.29|29429.29|29429.29|0
1644413030000|2022-02-09 13:23:50|29425.76|29425.76|29425.76|29425.76|29425.76|29425.76|29425.76|29425.76|0
1644413050000|2022-02-09 13:24:10|29422.22|29422.22|29415.15|29415.15|29425.76|29425.76|29415.15|29415.15|0
1644413070000|2022-02-09 13:24:30|29414.74|29414.74|29414.74|29414.74|29414.74|29414.74|29414.74|29414.74|0
1644413100000|2022-02-09 13:25:00|29414.14|29414.14|29414.14|29414.14|29414.14|29414.14|29414.14|29414.14|0
1644413110000|2022-02-09 13:25:10|29410.61|29410.61|29410.61|29410.61|29410.61|29410.61|29410.61|29410.61|0
1644413120000|2022-02-09 13:25:20|29407.07|29407.07|29407.07|29407.07|29407.07|29407.07|29407.07|29407.07|0
1644413130000|2022-02-09 13:25:30|29410.61|29410.61|29410.61|29410.61|29410.61|29410.61|29410.61|29410.61|0
1644413150000|2022-02-09 13:25:50|29410|29410|29410|29410|29410|29410|29410|29410|0
1644413170000|2022-02-09 13:26:10|29413.54|29413.54|29413.54|29413.54|29413.54|29413.54|29413.54|29413.54|0
1644413250000|2022-02-09 13:27:30|29410|29410|29413.54|29413.54|29413.54|29413.54|29410|29410|0
1644413300000|2022-02-09 13:28:20|29410|29410|29410|29410|29410|29410|29410|29410|0
1644413340000|2022-02-09 13:29:00|29413.54|29413.54|29410.41|29410.41|29413.54|29413.54|29410|29410|0
1644413350000|2022-02-09 13:29:10|29413.95|29413.95|29413.95|29413.95|29413.95|29413.95|29413.95|29413.95|0
1644413400000|2022-02-09 13:30:00|29417.48|29417.48|29413.95|29413.95|29417.48|29417.48|29413.95|29413.95|0
1644413420000|2022-02-09 13:30:20|29410.41|29410.41|29406.88|29406.88|29410.41|29410.41|29406.88|29406.88|0
1644413430000|2022-02-09 13:30:30|29403.34|29403.34|29395.67|29395.67|29403.34|29403.34|29395.67|29395.67|0
1644413440000|2022-02-09 13:30:40|29395.07|29395.07|29395.07|29395.07|29395.07|29395.07|29395.07|29395.07|0
1644413450000|2022-02-09 13:30:50|29394.47|29394.47|29394.47|29394.47|29394.47|29394.47|29394.47|29394.47|0
1644413460000|2022-02-09 13:31:00|29387.4|29387.4|29383.87|29383.87|29387.4|29387.4|29383.87|29383.87|0
1644413480000|2022-02-09 13:31:20|29383.27|29383.27|29383.27|29383.27|29383.27|29383.27|29383.27|29383.27|0
1644413490000|2022-02-09 13:31:30|29381.63|29381.63|29382.04|29382.04|29382.04|29382.04|29381.63|29381.63|0
1644413500000|2022-02-09 13:31:40|29381.63|29381.63|29381.63|29381.63|29381.63|29381.63|29381.63|29381.63|0
1644413520000|2022-02-09 13:32:00|29382.23|29382.23|29382.23|29382.23|29382.23|29382.23|29382.23|29382.23|0
1644413530000|2022-02-09 13:32:10|29389.9|29389.9|29389.9|29389.9|29389.9|29389.9|29389.9|29389.9|0
1644413540000|2022-02-09 13:32:20|29386.36|29386.36|29385.16|29385.16|29386.36|29386.36|29385.16|29385.16|0
1644413570000|2022-02-09 13:32:50|29388.7|29388.7|29388.7|29388.7|29388.7|29388.7|29388.7|29388.7|0
1644413580000|2022-02-09 13:33:00|29388.1|29388.1|29384.56|29384.56|29388.1|29388.1|29384.56|29384.56|0
1644413640000|2022-02-09 13:34:00|29391.63|29391.63|29391.63|29391.63|29391.63|29391.63|29391.63|29391.63|0
1644413680000|2022-02-09 13:34:40|29395.17|29395.17|29395.17|29395.17|29395.17|29395.17|29395.17|29395.17|0
1644413710000|2022-02-09 13:35:10|29402.24|29402.24|29398.7|29398.7|29402.24|29402.24|29398.7|29398.7|0
1644413740000|2022-02-09 13:35:40|29395.17|29395.17|29395.77|29395.77|29395.77|29395.77|29395.17|29395.17|0
1644413780000|2022-02-09 13:36:20|29393.36|29393.36|29395.77|29395.77|29395.77|29395.77|29393.36|29393.36|0
1644413790000|2022-02-09 13:36:30|29395.17|29395.17|29395.17|29395.17|29395.17|29395.17|29394.57|29394.57|0
1644413810000|2022-02-09 13:36:50|29388.1|29388.1|29391.63|29391.63|29391.63|29391.63|29388.1|29388.1|0
1644413820000|2022-02-09 13:37:00|29395.17|29395.17|29395.17|29395.17|29395.17|29395.17|29395.17|29395.17|0
1644413850000|2022-02-09 13:37:30|29394.57|29394.57|29394.57|29394.57|29394.57|29394.57|29394.57|29394.57|0
1644413860000|2022-02-09 13:37:40|29391.03|29391.03|29391.27|29391.27|29391.27|29391.27|29391.03|29391.03|0
1644413890000|2022-02-09 13:38:10|29394.81|29394.81|29394.81|29394.81|29394.81|29394.81|29394.81|29394.81|0
1644413900000|2022-02-09 13:38:20|29395.41|29395.41|29396.01|29396.01|29396.01|29396.01|29395.41|29395.41|0
1644413910000|2022-02-09 13:38:30|29399.54|29399.54|29403.08|29403.08|29403.08|29403.08|29399.54|29399.54|0
1644413920000|2022-02-09 13:38:40|29399.54|29399.54|29399.54|29399.54|29399.54|29399.54|29399.54|29399.54|0
1644413940000|2022-02-09 13:39:00|29403.08|29403.08|29399.54|29399.54|29403.08|29403.08|29399.54|29399.54|0
1644413960000|2022-02-09 13:39:20|29396.01|29396.01|29396.01|29396.01|29396.01|29396.01|29396.01|29396.01|0
1644413970000|2022-02-09 13:39:30|29394.81|29394.81|29394.81|29394.81|29394.81|29394.81|29394.81|29394.81|0
1644413980000|2022-02-09 13:39:40|29391.27|29391.27|29391.27|29391.27|29391.27|29391.27|29391.27|29391.27|0
1644413990000|2022-02-09 13:39:50|29387.74|29387.74|29384.2|29384.2|29387.74|29387.74|29384.2|29384.2|0
1644414000000|2022-02-09 13:40:00|29387.74|29387.74|29387.74|29387.74|29387.74|29387.74|29387.74|29387.74|0
1644414010000|2022-02-09 13:40:10|29391.27|29391.27|29391.27|29391.27|29391.27|29391.27|29391.27|29391.27|0
1644414020000|2022-02-09 13:40:20|29391.03|29391.03|29390.79|29390.79|29391.03|29391.03|29390.79|29390.79|0
1644414030000|2022-02-09 13:40:30|29387.25|29387.25|29387.85|29387.85|29387.85|29387.85|29387.25|29387.25|0
1644414040000|2022-02-09 13:40:40|29387.44|29387.44|29387.44|29387.44|29387.44|29387.44|29387.44|29387.44|0
1644414050000|2022-02-09 13:40:50|29390.98|29390.98|29390.98|29390.98|29390.98|29390.98|29390.98|29390.98|0
1644414110000|2022-02-09 13:41:50|29394.51|29394.51|29394.51|29394.51|29394.51|29394.51|29394.51|29394.51|0
1644414130000|2022-02-09 13:42:10|29390.98|29390.98|29387.44|29387.44|29390.98|29390.98|29387.44|29387.44|0
1644414180000|2022-02-09 13:43:00|29387.2|29387.2|29386.96|29386.96|29387.2|29387.2|29386.96|29386.96|0
1644414200000|2022-02-09 13:43:20|29387.44|29387.44|29387.44|29387.44|29387.44|29387.44|29387.44|29387.44|0
1644414230000|2022-02-09 13:43:50|29387.93|29387.93|29387.93|29387.93|29387.93|29387.93|29387.93|29387.93|0
1644414240000|2022-02-09 13:44:00|29384.39|29384.39|29384.39|29384.39|29384.39|29384.39|29384.39|29384.39|0
1644414250000|2022-02-09 13:44:10|29383.91|29383.91|29385.11|29385.11|29385.11|29385.11|29383.91|29383.91|0
1644414270000|2022-02-09 13:44:30|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|29381.58|0
1644414280000|2022-02-09 13:44:40|29385.11|29385.11|29385.11|29385.11|29385.11|29385.11|29385.11|29385.11|0
1644414300000|2022-02-09 13:45:00|29388.65|29388.65|29388.65|29388.65|29388.65|29388.65|29388.65|29388.65|0
1644414310000|2022-02-09 13:45:10|29392.18|29392.18|29392.18|29392.18|29392.18|29392.18|29392.18|29392.18|0
1644414320000|2022-02-09 13:45:20|29388.65|29388.65|29388.65|29388.65|29388.65|29388.65|29388.65|29388.65|0
1644414350000|2022-02-09 13:45:50|29388.05|29388.05|29388.05|29388.05|29388.05|29388.05|29388.05|29388.05|0
1644414360000|2022-02-09 13:46:00|29384.51|29384.51|29384.51|29384.51|29384.51|29384.51|29384.51|29384.51|0
1644414380000|2022-02-09 13:46:20|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|29384.27|0
1644414400000|2022-02-09 13:46:40|29377.2|29377.2|29377.2|29377.2|29377.2|29377.2|29377.2|29377.2|0
1644414410000|2022-02-09 13:46:50|29373.66|29373.66|29370.13|29370.13|29373.66|29373.66|29370.13|29370.13|0
1644414440000|2022-02-09 13:47:20|29363.06|29363.06|29363.06|29363.06|29363.06|29363.06|29363.06|29363.06|0
1644414450000|2022-02-09 13:47:30|29359.52|29359.52|29357.31|29357.31|29359.52|29359.52|29357.31|29357.31|0
1644414460000|2022-02-09 13:47:40|29356.71|29356.71|29356.71|29356.71|29356.71|29356.71|29356.71|29356.71|0
1644414490000|2022-02-09 13:48:10|29353.18|29353.18|29353.18|29353.18|29353.18|29353.18|29353.18|29353.18|0
1644414500000|2022-02-09 13:48:20|29356.71|29356.71|29356.71|29356.71|29356.71|29356.71|29356.71|29356.71|0
1644414510000|2022-02-09 13:48:30|29349.64|29349.64|29349.64|29349.64|29349.64|29349.64|29349.64|29349.64|0
1644414520000|2022-02-09 13:48:40|29346.11|29346.11|29346.11|29346.11|29346.11|29346.11|29346.11|29346.11|0
1644414530000|2022-02-09 13:48:50|29349.64|29349.64|29349.64|29349.64|29349.64|29349.64|29349.64|29349.64|0
1644414550000|2022-02-09 13:49:10|29350.24|29350.24|29353.78|29353.78|29353.78|29353.78|29350.24|29350.24|0
1644414560000|2022-02-09 13:49:20|29357.31|29357.31|29357.31|29357.31|29357.31|29357.31|29357.31|29357.31|0
1644414570000|2022-02-09 13:49:30|29360.85|29360.85|29360.85|29360.85|29360.85|29360.85|29360.85|29360.85|0
1644414580000|2022-02-09 13:49:40|29364.38|29364.38|29364.38|29364.38|29364.38|29364.38|29364.38|29364.38|0
1644414610000|2022-02-09 13:50:10|29360.85|29360.85|29357.31|29357.31|29360.85|29360.85|29357.31|29357.31|0
1644414620000|2022-02-09 13:50:20|29360.85|29360.85|29360.85|29360.85|29360.85|29360.85|29360.85|29360.85|0
1644414670000|2022-02-09 13:51:10|29364.38|29364.38|29367.92|29367.92|29367.92|29367.92|29364.38|29364.38|0
1644414680000|2022-02-09 13:51:20|29371.45|29371.45|29371.45|29371.45|29371.45|29371.45|29371.45|29371.45|0
1644414700000|2022-02-09 13:51:40|29372.05|29372.05|29372.65|29372.65|29372.65|29372.65|29372.05|29372.05|0
1644414720000|2022-02-09 13:52:00|29373.06|29373.06|29373.06|29373.06|29373.06|29373.06|29373.06|29373.06|0
1644414740000|2022-02-09 13:52:20|29369.53|29369.53|29369.53|29369.53|29369.53|29369.53|29369.53|29369.53|0
1644414760000|2022-02-09 13:52:40|29373.06|29373.06|29373.06|29373.06|29373.06|29373.06|29373.06|29373.06|0
1644414770000|2022-02-09 13:52:50|29376.6|29376.6|29380.13|29380.13|29380.13|29380.13|29376.6|29376.6|0
1644414790000|2022-02-09 13:53:10|29383.67|29383.67|29384.08|29384.08|29384.08|29384.08|29383.67|29383.67|0
1644414800000|2022-02-09 13:53:20|29387.61|29387.61|29387.61|29387.61|29387.61|29387.61|29387.61|29387.61|0
1644414840000|2022-02-09 13:54:00|29388.21|29388.21|29384.68|29384.68|29388.21|29388.21|29384.68|29384.68|0
1644414880000|2022-02-09 13:54:40|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|0
1644414890000|2022-02-09 13:54:50|29391.75|29391.75|29391.75|29391.75|29391.75|29391.75|29391.75|29391.75|0
1644414970000|2022-02-09 13:56:10|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|0
1644414990000|2022-02-09 13:56:30|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|0
1644415030000|2022-02-09 13:57:10|29389.41|29389.41|29389.41|29389.41|29389.41|29389.41|29389.41|29389.41|0
1644415040000|2022-02-09 13:57:20|29389.17|29389.17|29389.17|29389.17|29389.17|29389.17|29389.17|29389.17|0
1644415050000|2022-02-09 13:57:30|29392.71|29392.71|29392.71|29392.71|29392.71|29392.71|29392.71|29392.71|0
1644415100000|2022-02-09 13:58:20|29392.95|29392.95|29392.95|29392.95|29392.95|29392.95|29392.95|29392.95|0
1644415120000|2022-02-09 13:58:40|29392.35|29392.35|29392.35|29392.35|29392.35|29392.35|29392.35|29392.35|0
1644415150000|2022-02-09 13:59:10|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|0
1644415200000|2022-02-09 14:00:00|29399.42|29399.42|29399.42|29399.42|29399.42|29399.42|29399.42|29399.42|0
1644415260000|2022-02-09 14:01:00|29402.95|29402.95|29399.42|29399.42|29402.95|29402.95|29399.42|29399.42|0
1644415290000|2022-02-09 14:01:30|29398.82|29398.82|29398.82|29398.82|29398.82|29398.82|29398.82|29398.82|0
1644415300000|2022-02-09 14:01:40|29395.28|29395.28|29395.28|29395.28|29395.28|29395.28|29395.28|29395.28|0
1644415340000|2022-02-09 14:02:20|29391.15|29391.15|29387.01|29387.01|29394.68|29394.68|29387.01|29387.01|0
1644415350000|2022-02-09 14:02:30|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|0
1644415360000|2022-02-09 14:02:40|29391.75|29391.75|29391.75|29391.75|29391.75|29391.75|29391.75|29391.75|0
1644415370000|2022-02-09 14:02:50|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|0
1644415400000|2022-02-09 14:03:20|29391.75|29391.75|29391.75|29391.75|29391.75|29391.75|29391.75|29391.75|0
1644415410000|2022-02-09 14:03:30|29384.68|29384.68|29384.68|29384.68|29384.68|29384.68|29384.68|29384.68|0
1644415420000|2022-02-09 14:03:40|29381.14|29381.14|29381.14|29381.14|29381.14|29381.14|29381.14|29381.14|0
1644415460000|2022-02-09 14:04:20|29380.9|29380.9|29380.42|29380.42|29380.9|29380.9|29380.42|29380.42|0
1644415500000|2022-02-09 14:05:00|29376.88|29376.88|29376.88|29376.88|29376.88|29376.88|29376.88|29376.88|0
1644415520000|2022-02-09 14:05:20|29373.35|29373.35|29373.83|29373.83|29373.83|29373.83|29373.35|29373.35|0
1644415590000|2022-02-09 14:06:30|29370.3|29370.3|29366.76|29366.76|29370.3|29370.3|29366.76|29366.76|0
1644415630000|2022-02-09 14:07:10|29366.35|29366.35|29366.35|29366.35|29366.35|29366.35|29366.35|29366.35|0
1644415650000|2022-02-09 14:07:30|29369.89|29369.89|29369.89|29369.89|29369.89|29369.89|29369.89|29369.89|0
1644415660000|2022-02-09 14:07:40|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|0
1644415670000|2022-02-09 14:07:50|29369.89|29369.89|29369.89|29369.89|29369.89|29369.89|29369.89|29369.89|0
1644415720000|2022-02-09 14:08:40|29366.35|29366.35|29366.35|29366.35|29366.35|29366.35|29366.35|29366.35|0
1644415780000|2022-02-09 14:09:40|29362.82|29362.82|29359.28|29359.28|29362.82|29362.82|29359.28|29359.28|0
1644415830000|2022-02-09 14:10:30|29358.46|29358.46|29358.46|29358.46|29358.46|29358.46|29358.46|29358.46|0
1644415840000|2022-02-09 14:10:40|29354.93|29354.93|29358.46|29358.46|29358.46|29358.46|29354.93|29354.93|0
1644415850000|2022-02-09 14:10:50|29354.93|29354.93|29354.93|29354.93|29354.93|29354.93|29354.93|29354.93|0
1644415860000|2022-02-09 14:11:00|29351.39|29351.39|29351.39|29351.39|29351.39|29351.39|29351.39|29351.39|0
1644415870000|2022-02-09 14:11:10|29347.86|29347.86|29347.86|29347.86|29347.86|29347.86|29347.86|29347.86|0
1644415930000|2022-02-09 14:12:10|29351.39|29351.39|29351.39|29351.39|29351.39|29351.39|29351.39|29351.39|0
1644415980000|2022-02-09 14:13:00|29354.93|29354.93|29354.93|29354.93|29354.93|29354.93|29354.93|29354.93|0
1644415990000|2022-02-09 14:13:10|29358.46|29358.46|29358.46|29358.46|29358.46|29358.46|29358.46|29358.46|0
1644416030000|2022-02-09 14:13:50|29358.95|29358.95|29359.19|29359.19|29359.19|29359.19|29358.95|29358.95|0
1644416060000|2022-02-09 14:14:20|29355.65|29355.65|29355.65|29355.65|29355.65|29355.65|29355.65|29355.65|0
1644416080000|2022-02-09 14:14:40|29359.19|29359.19|29359.19|29359.19|29359.19|29359.19|29359.19|29359.19|0
1644416100000|2022-02-09 14:15:00|29355.65|29355.65|29352.12|29352.12|29359.19|29359.19|29352.12|29352.12|0
1644416120000|2022-02-09 14:15:20|29348.58|29348.58|29348.58|29348.58|29348.58|29348.58|29348.58|29348.58|0
1644416150000|2022-02-09 14:15:50|29341.51|29341.51|29341.51|29341.51|29341.51|29341.51|29341.51|29341.51|0
1644416160000|2022-02-09 14:16:00|29345.05|29345.05|29345.05|29345.05|29345.05|29345.05|29345.05|29345.05|0
1644416180000|2022-02-09 14:16:20|29348.58|29348.58|29352.12|29352.12|29352.12|29352.12|29348.58|29348.58|0
1644416210000|2022-02-09 14:16:50|29355.65|29355.65|29359.19|29359.19|29359.19|29359.19|29355.65|29355.65|0
1644416230000|2022-02-09 14:17:10|29358.46|29358.46|29358.46|29358.46|29358.46|29358.46|29358.46|29358.46|0
1644416260000|2022-02-09 14:17:40|29362|29362|29362|29362|29362|29362|29362|29362|0
1644416280000|2022-02-09 14:18:00|29365.53|29365.53|29365.53|29365.53|29365.53|29365.53|29365.53|29365.53|0
1644416390000|2022-02-09 14:19:50|29372.6|29372.6|29376.14|29376.14|29379.67|29379.67|29372.6|29372.6|0
1644416400000|2022-02-09 14:20:00|29383.21|29383.21|29383.21|29383.21|29383.21|29383.21|29383.21|29383.21|0
1644416410000|2022-02-09 14:20:10|29383.81|29383.81|29380.87|29380.87|29384.41|29384.41|29380.27|29380.27|0
1644416420000|2022-02-09 14:20:20|29380.27|29380.27|29380.27|29380.27|29380.27|29380.27|29380.27|29380.27|0
1644416460000|2022-02-09 14:21:00|29380.87|29380.87|29380.87|29380.87|29380.87|29380.87|29380.87|29380.87|0
1644416470000|2022-02-09 14:21:10|29377.34|29377.34|29377.34|29377.34|29377.34|29377.34|29377.34|29377.34|0
1644416590000|2022-02-09 14:23:10|29377.94|29377.94|29377.94|29377.94|29377.94|29377.94|29377.94|29377.94|0
1644416600000|2022-02-09 14:23:20|29379.14|29379.14|29379.14|29379.14|29379.14|29379.14|29379.14|29379.14|0
1644416640000|2022-02-09 14:24:00|29382.68|29382.68|29382.68|29382.68|29382.68|29382.68|29382.68|29382.68|0
1644416670000|2022-02-09 14:24:30|29375.61|29375.61|29379.14|29379.14|29379.14|29379.14|29375.61|29375.61|0
1644416680000|2022-02-09 14:24:40|29382.68|29382.68|29382.68|29382.68|29382.68|29382.68|29382.68|29382.68|0
1644416690000|2022-02-09 14:24:50|29379.14|29379.14|29375.61|29375.61|29379.14|29379.14|29372.07|29372.07|0
1644416700000|2022-02-09 14:25:00|29372.07|29372.07|29372.07|29372.07|29372.07|29372.07|29372.07|29372.07|0
1644416720000|2022-02-09 14:25:20|29368.54|29368.54|29368.54|29368.54|29368.54|29368.54|29368.54|29368.54|0
1644416750000|2022-02-09 14:25:50|29361.47|29361.47|29361.47|29361.47|29361.47|29361.47|29361.47|29361.47|0
1644416760000|2022-02-09 14:26:00|29357.93|29357.93|29357.93|29357.93|29357.93|29357.93|29357.93|29357.93|0
1644416790000|2022-02-09 14:26:30|29365|29365|29372.67|29372.67|29372.67|29372.67|29365|29365|0
1644416800000|2022-02-09 14:26:40|29365.6|29365.6|29365.6|29365.6|29365.6|29365.6|29365.6|29365.6|0
1644416810000|2022-02-09 14:26:50|29369.14|29369.14|29369.14|29369.14|29369.14|29369.14|29369.14|29369.14|0
1644416820000|2022-02-09 14:27:00|29365.6|29365.6|29365.6|29365.6|29365.6|29365.6|29365.6|29365.6|0
1644416830000|2022-02-09 14:27:10|29369.14|29369.14|29369.14|29369.14|29369.14|29369.14|29369.14|29369.14|0
1644416840000|2022-02-09 14:27:20|29372.67|29372.67|29372.67|29372.67|29372.67|29372.67|29372.67|29372.67|0
1644416850000|2022-02-09 14:27:30|29368.54|29368.54|29368.54|29368.54|29368.54|29368.54|29368.54|29368.54|0
1644416860000|2022-02-09 14:27:40|29372.07|29372.07|29372.07|29372.07|29375.61|29375.61|29372.07|29372.07|0
1644416880000|2022-02-09 14:28:00|29375.61|29375.61|29375.61|29375.61|29375.61|29375.61|29375.61|29375.61|0
1644416900000|2022-02-09 14:28:20|29368.54|29368.54|29365|29365|29368.54|29368.54|29365|29365|0
1644416920000|2022-02-09 14:28:40|29368.54|29368.54|29361.47|29361.47|29368.54|29368.54|29361.47|29361.47|0
1644416930000|2022-02-09 14:28:50|29365|29365|29365|29365|29365|29365|29365|29365|0
1644416940000|2022-02-09 14:29:00|29365.41|29365.41|29376.62|29376.62|29376.62|29376.62|29365.41|29365.41|0
1644416990000|2022-02-09 14:29:50|29380.15|29380.15|29376.62|29376.62|29380.15|29380.15|29376.62|29376.62|0
1644417000000|2022-02-09 14:30:00|29383.69|29383.69|29376.02|29376.02|29387.22|29387.22|29373.08|29373.08|0
1644417010000|2022-02-09 14:30:10|29372.48|29372.48|29361.88|29361.88|29372.48|29372.48|29358.34|29358.34|0
1644417020000|2022-02-09 14:30:20|29358.34|29358.34|29358.34|29358.34|29358.34|29358.34|29354.81|29354.81|0
1644417030000|2022-02-09 14:30:30|29361.88|29361.88|29361.88|29361.88|29365.41|29365.41|29361.88|29361.88|0
1644417050000|2022-02-09 14:30:50|29354.81|29354.81|29354.81|29354.81|29354.81|29354.81|29354.81|29354.81|0
1644417060000|2022-02-09 14:31:00|29351.27|29351.27|29344.2|29344.2|29351.27|29351.27|29344.2|29344.2|0
1644417080000|2022-02-09 14:31:20|29351.27|29351.27|29351.27|29351.27|29351.27|29351.27|29351.27|29351.27|0
1644417090000|2022-02-09 14:31:30|29354.81|29354.81|29358.34|29358.34|29358.34|29358.34|29354.81|29354.81|0
1644417100000|2022-02-09 14:31:40|29361.88|29361.88|29358.34|29358.34|29361.88|29361.88|29358.34|29358.34|0
1644417120000|2022-02-09 14:32:00|29361.88|29361.88|29368.95|29368.95|29368.95|29368.95|29361.28|29361.28|0
1644417130000|2022-02-09 14:32:10|29361.88|29361.88|29368.95|29368.95|29368.95|29368.95|29361.88|29361.88|0
1644417150000|2022-02-09 14:32:30|29372.48|29372.48|29372.48|29372.48|29372.48|29372.48|29372.48|29372.48|0
1644417160000|2022-02-09 14:32:40|29371.88|29371.88|29371.06|29371.06|29371.88|29371.88|29371.06|29371.06|0
1644417180000|2022-02-09 14:33:00|29363.99|29363.99|29364.59|29364.59|29364.59|29364.59|29363.99|29363.99|0
1644417210000|2022-02-09 14:33:30|29368.13|29368.13|29375.2|29375.2|29378.73|29378.73|29368.13|29368.13|0
1644417220000|2022-02-09 14:33:40|29374.71|29374.71|29378.25|29378.25|29378.25|29378.25|29374.71|29374.71|0
1644417230000|2022-02-09 14:33:50|29381.78|29381.78|29388.85|29388.85|29388.85|29388.85|29381.78|29381.78|0
1644417240000|2022-02-09 14:34:00|29389.45|29389.45|29389.45|29389.45|29389.45|29389.45|29389.45|29389.45|0
1644417250000|2022-02-09 14:34:10|29385.92|29385.92|29389.45|29389.45|29389.45|29389.45|29385.92|29385.92|0
1644417260000|2022-02-09 14:34:20|29385.92|29385.92|29389.45|29389.45|29389.45|29389.45|29385.92|29385.92|0
1644417270000|2022-02-09 14:34:30|29385.92|29385.92|29389.45|29389.45|29392.99|29392.99|29385.92|29385.92|0
1644417280000|2022-02-09 14:34:40|29392.99|29392.99|29371.18|29371.18|29392.99|29392.99|29371.18|29371.18|0
1644417290000|2022-02-09 14:34:50|29367.64|29367.64|29371.78|29371.78|29375.31|29375.31|29367.64|29367.64|0
1644417300000|2022-02-09 14:35:00|29375.31|29375.31|29378.25|29378.25|29378.85|29378.85|29375.31|29375.31|0
1644417310000|2022-02-09 14:35:10|29374.71|29374.71|29374.71|29374.71|29374.71|29374.71|29374.71|29374.71|0
1644417320000|2022-02-09 14:35:20|29371.18|29371.18|29364.11|29364.11|29371.18|29371.18|29364.11|29364.11|0
1644417330000|2022-02-09 14:35:30|29367.64|29367.64|29364.11|29364.11|29371.18|29371.18|29364.11|29364.11|0
1644417340000|2022-02-09 14:35:40|29367.64|29367.64|29372.38|29372.38|29372.38|29372.38|29367.64|29367.64|0
1644417350000|2022-02-09 14:35:50|29372.98|29372.98|29373.58|29373.58|29373.58|29373.58|29372.98|29372.98|0
1644417360000|2022-02-09 14:36:00|29374.4|29374.4|29377.93|29377.93|29377.93|29377.93|29374.4|29374.4|0
1644417370000|2022-02-09 14:36:10|29374.4|29374.4|29374.4|29374.4|29374.4|29374.4|29374.4|29374.4|0
1644417380000|2022-02-09 14:36:20|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|29377.93|0
1644417390000|2022-02-09 14:36:30|29363.8|29363.8|29349.66|29349.66|29363.8|29363.8|29346.12|29346.12|0
1644417400000|2022-02-09 14:36:40|29356.73|29356.73|29356.73|29356.73|29356.73|29356.73|29356.73|29356.73|0
1644417420000|2022-02-09 14:37:00|29349.66|29349.66|29346.12|29346.12|29349.66|29349.66|29346.12|29346.12|0
1644417440000|2022-02-09 14:37:20|29342.59|29342.59|29342.59|29342.59|29342.59|29342.59|29342.59|29342.59|0
1644417450000|2022-02-09 14:37:30|29339.05|29339.05|29335.52|29335.52|29342.59|29342.59|29335.52|29335.52|0
1644417460000|2022-02-09 14:37:40|29335.27|29335.27|29338.81|29338.81|29338.81|29338.81|29335.27|29335.27|0
1644417470000|2022-02-09 14:37:50|29335.27|29335.27|29331.74|29331.74|29342.34|29342.34|29331.74|29331.74|0
1644417500000|2022-02-09 14:38:20|29335.27|29335.27|29324.67|29324.67|29335.87|29335.87|29324.67|29324.67|0
1644417520000|2022-02-09 14:38:40|29314.06|29314.06|29317.6|29317.6|29317.6|29317.6|29314.06|29314.06|0
1644417540000|2022-02-09 14:39:00|29321.13|29321.13|29317.6|29317.6|29321.13|29321.13|29317.6|29317.6|0
1644417550000|2022-02-09 14:39:10|29321.13|29321.13|29314.06|29314.06|29321.13|29321.13|29314.06|29314.06|0
1644417560000|2022-02-09 14:39:20|29321.13|29321.13|29317.6|29317.6|29321.13|29321.13|29317.6|29317.6|0
1644417570000|2022-02-09 14:39:30|29314.06|29314.06|29314.06|29314.06|29314.06|29314.06|29314.06|29314.06|0
1644417590000|2022-02-09 14:39:50|29317.6|29317.6|29314.06|29314.06|29317.6|29317.6|29314.06|29314.06|0
1644417600000|2022-02-09 14:40:00|29314.67|29314.67|29314.06|29314.06|29314.67|29314.67|29314.06|29314.06|0
1644417620000|2022-02-09 14:40:20|29310.53|29310.53|29309.33|29309.33|29310.53|29310.53|29309.33|29309.33|0
1644417630000|2022-02-09 14:40:30|29309.93|29309.93|29309.93|29309.93|29309.93|29309.93|29309.93|29309.93|0
1644417640000|2022-02-09 14:40:40|29302.86|29302.86|29302.86|29302.86|29302.86|29302.86|29302.86|29302.86|0
1644417650000|2022-02-09 14:40:50|29292.25|29292.25|29299.32|29299.32|29299.32|29299.32|29292.25|29292.25|0
1644417660000|2022-02-09 14:41:00|29306.39|29306.39|29306.39|29306.39|29306.39|29306.39|29306.39|29306.39|0
1644417670000|2022-02-09 14:41:10|29309.93|29309.93|29305.79|29305.79|29309.93|29309.93|29305.79|29305.79|0
1644417680000|2022-02-09 14:41:20|29302.26|29302.26|29305.79|29305.79|29305.79|29305.79|29302.26|29302.26|0
1644417690000|2022-02-09 14:41:30|29304.59|29304.59|29305.79|29305.79|29305.79|29305.79|29304.59|29304.59|0
1644417700000|2022-02-09 14:41:40|29298.72|29298.72|29294.95|29294.95|29302.02|29302.02|29294.95|29294.95|0
1644417710000|2022-02-09 14:41:50|29291.41|29291.41|29291.41|29291.41|29291.41|29291.41|29291.41|29291.41|0
1644417730000|2022-02-09 14:42:10|29294.95|29294.95|29273.74|29273.74|29294.95|29294.95|29273.74|29273.74|0
1644417740000|2022-02-09 14:42:20|29277.27|29277.27|29270.2|29270.2|29277.27|29277.27|29270.2|29270.2|0
1644417750000|2022-02-09 14:42:30|29273.74|29273.74|29273.74|29273.74|29273.74|29273.74|29273.74|29273.74|0
1644417760000|2022-02-09 14:42:40|29277.27|29277.27|29277.27|29277.27|29277.27|29277.27|29277.27|29277.27|0
1644417770000|2022-02-09 14:42:50|29273.74|29273.74|29258.78|29258.78|29273.74|29273.74|29258.78|29258.78|0
1644417780000|2022-02-09 14:43:00|29255.24|29255.24|29256.98|29256.98|29256.98|29256.98|29253.44|29253.44|0
1644417790000|2022-02-09 14:43:10|29253.44|29253.44|29256.98|29256.98|29256.98|29256.98|29253.44|29253.44|0
1644417800000|2022-02-09 14:43:20|29260.51|29260.51|29260.51|29260.51|29260.51|29260.51|29260.51|29260.51|0
1644417810000|2022-02-09 14:43:30|29256.98|29256.98|29263.44|29263.44|29264.04|29264.04|29256.98|29256.98|0
1644417820000|2022-02-09 14:43:40|29256.37|29256.37|29256.37|29256.37|29256.37|29256.37|29256.37|29256.37|0
1644417830000|2022-02-09 14:43:50|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|29256.86|0
1644417840000|2022-02-09 14:44:00|29263.93|29263.93|29263.93|29263.93|29263.93|29263.93|29263.93|29263.93|0
1644417870000|2022-02-09 14:44:30|29267.46|29267.46|29267.46|29267.46|29271|29271|29267.46|29267.46|0
1644417880000|2022-02-09 14:44:40|29266.74|29266.74|29270.27|29270.27|29270.27|29270.27|29266.74|29266.74|0
1644417890000|2022-02-09 14:44:50|29273.81|29273.81|29273.81|29273.81|29273.81|29273.81|29273.81|29273.81|0
1644417900000|2022-02-09 14:45:00|29277.34|29277.34|29285.01|29285.01|29285.01|29285.01|29277.34|29277.34|0
1644417910000|2022-02-09 14:45:10|29288.55|29288.55|29288.55|29288.55|29288.55|29288.55|29288.55|29288.55|0
1644417920000|2022-02-09 14:45:20|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|0
1644417930000|2022-02-09 14:45:30|29275.01|29275.01|29256.73|29256.73|29275.01|29275.01|29256.73|29256.73|0
1644417940000|2022-02-09 14:45:40|29253.2|29253.2|29253.2|29253.2|29253.2|29253.2|29253.2|29253.2|0
1644417950000|2022-02-09 14:45:50|29256.73|29256.73|29260.27|29260.27|29260.27|29260.27|29256.73|29256.73|0
1644417960000|2022-02-09 14:46:00|29263.8|29263.8|29263.8|29263.8|29263.8|29263.8|29263.8|29263.8|0
1644417980000|2022-02-09 14:46:20|29267.34|29267.34|29270.87|29270.87|29270.87|29270.87|29267.34|29267.34|0
1644418020000|2022-02-09 14:47:00|29270.05|29270.05|29270.05|29270.05|29270.05|29270.05|29270.05|29270.05|0
1644418040000|2022-02-09 14:47:20|29266.52|29266.52|29270.05|29270.05|29270.05|29270.05|29266.52|29266.52|0
1644418050000|2022-02-09 14:47:30|29266.52|29266.52|29270.05|29270.05|29270.05|29270.05|29266.52|29266.52|0
1644418060000|2022-02-09 14:47:40|29273.59|29273.59|29270.05|29270.05|29273.59|29273.59|29270.05|29270.05|0
1644418080000|2022-02-09 14:48:00|29269.81|29269.81|29272.86|29272.86|29273.1|29273.1|29269.57|29269.57|0
1644418090000|2022-02-09 14:48:10|29272.62|29272.62|29260.7|29260.7|29272.62|29272.62|29260.7|29260.7|0
1644418100000|2022-02-09 14:48:20|29264.23|29264.23|29264.23|29264.23|29264.23|29264.23|29264.23|29264.23|0
1644418120000|2022-02-09 14:48:40|29260.7|29260.7|29267.77|29267.77|29267.77|29267.77|29260.7|29260.7|0
1644418130000|2022-02-09 14:48:50|29268.37|29268.37|29268.37|29268.37|29268.37|29268.37|29268.37|29268.37|0
1644418140000|2022-02-09 14:49:00|29267.55|29267.55|29268.15|29268.15|29268.15|29268.15|29267.55|29267.55|0
1644418150000|2022-02-09 14:49:10|29264.61|29264.61|29264.61|29264.61|29264.61|29264.61|29264.61|29264.61|0
1644418170000|2022-02-09 14:49:30|29265.21|29265.21|29264.8|29264.8|29265.21|29265.21|29264.8|29264.8|0
1644418180000|2022-02-09 14:49:40|29271.87|29271.87|29268.34|29268.34|29271.87|29271.87|29268.34|29268.34|0
1644418190000|2022-02-09 14:49:50|29264.8|29264.8|29266.11|29266.11|29272.36|29272.36|29264.8|29264.8|0
1644418200000|2022-02-09 14:50:00|29259.04|29259.04|29261.37|29261.37|29262.57|29262.57|29259.04|29259.04|0
1644418210000|2022-02-09 14:50:10|29261.61|29261.61|29261.61|29261.61|29261.61|29261.61|29261.61|29261.61|0
1644418220000|2022-02-09 14:50:20|29261.01|29261.01|29268.08|29268.08|29268.08|29268.08|29261.01|29261.01|0
1644418240000|2022-02-09 14:50:40|29271.62|29271.62|29271.62|29271.62|29271.62|29271.62|29271.62|29271.62|0
1644418280000|2022-02-09 14:51:20|29270.89|29270.89|29270.89|29270.89|29270.89|29270.89|29270.89|29270.89|0
1644418310000|2022-02-09 14:51:50|29267.36|29267.36|29267.36|29267.36|29267.36|29267.36|29267.36|29267.36|0
1644418320000|2022-02-09 14:52:00|29270.89|29270.89|29267.36|29267.36|29270.89|29270.89|29267.36|29267.36|0
1644418330000|2022-02-09 14:52:10|29263.82|29263.82|29263.22|29263.22|29263.82|29263.82|29263.22|29263.22|0
1644418340000|2022-02-09 14:52:20|29259.69|29259.69|29263.22|29263.22|29263.22|29263.22|29256.15|29256.15|0
1644418350000|2022-02-09 14:52:30|29256.15|29256.15|29249.08|29249.08|29256.15|29256.15|29249.08|29249.08|0
1644418360000|2022-02-09 14:52:40|29245.55|29245.55|29245.55|29245.55|29245.55|29245.55|29238.48|29238.48|0
1644418370000|2022-02-09 14:52:50|29242.01|29242.01|29238.48|29238.48|29242.01|29242.01|29238.48|29238.48|0
1644418380000|2022-02-09 14:53:00|29231.41|29231.41|29234.34|29234.34|29234.34|29234.34|29231.41|29231.41|0
1644418400000|2022-02-09 14:53:20|29220.2|29220.2|29227.27|29227.27|29227.27|29227.27|29220.2|29220.2|0
1644418410000|2022-02-09 14:53:30|29226.67|29226.67|29233.74|29233.74|29233.74|29233.74|29226.67|29226.67|0
1644418420000|2022-02-09 14:53:40|29237.27|29237.27|29237.27|29237.27|29237.27|29237.27|29237.27|29237.27|0
1644418430000|2022-02-09 14:53:50|29240.81|29240.81|29240.81|29240.81|29240.81|29240.81|29240.81|29240.81|0
1644418440000|2022-02-09 14:54:00|29244.34|29244.34|29244.34|29244.34|29244.34|29244.34|29244.34|29244.34|0
1644418450000|2022-02-09 14:54:10|29244.95|29244.95|29248.26|29248.26|29248.48|29248.48|29244.95|29244.95|0
1644418460000|2022-02-09 14:54:20|29247.66|29247.66|29247.42|29247.42|29247.66|29247.66|29247.42|29247.42|0
1644418470000|2022-02-09 14:54:30|29247.18|29247.18|29250.71|29250.71|29250.71|29250.71|29247.18|29247.18|0
1644418480000|2022-02-09 14:54:40|29254.25|29254.25|29261.32|29261.32|29261.32|29261.32|29254.25|29254.25|0
1644418490000|2022-02-09 14:54:50|29264.85|29264.85|29264.85|29264.85|29264.85|29264.85|29264.85|29264.85|0
1644418500000|2022-02-09 14:55:00|29265.45|29265.45|29258.38|29258.38|29265.45|29265.45|29258.38|29258.38|0
1644418520000|2022-02-09 14:55:20|29265.45|29265.45|29265.64|29265.64|29265.64|29265.64|29265.04|29265.04|0
1644418550000|2022-02-09 14:55:50|29265.04|29265.04|29265.04|29265.04|29265.04|29265.04|29265.04|29265.04|0
1644418580000|2022-02-09 14:56:20|29268.58|29268.58|29268.17|29268.17|29268.58|29268.58|29268.17|29268.17|0
1644418610000|2022-02-09 14:56:50|29267.57|29267.57|29264.03|29264.03|29267.57|29267.57|29264.03|29264.03|0
1644418620000|2022-02-09 14:57:00|29267.57|29267.57|29267.32|29267.32|29267.57|29267.57|29267.32|29267.32|0
1644418650000|2022-02-09 14:57:30|29267.93|29267.93|29267.93|29267.93|29267.93|29267.93|29267.93|29267.93|0
1644418700000|2022-02-09 14:58:20|29271.46|29271.46|29271.46|29271.46|29271.46|29271.46|29271.46|29271.46|0
1644418720000|2022-02-09 14:58:40|29267.93|29267.93|29268.74|29268.74|29268.74|29268.74|29267.93|29267.93|0
1644418740000|2022-02-09 14:59:00|29275.81|29275.81|29275.81|29275.81|29275.81|29275.81|29275.81|29275.81|0
1644418750000|2022-02-09 14:59:10|29279.35|29279.35|29279.35|29279.35|29282.88|29282.88|29279.35|29279.35|0
1644418770000|2022-02-09 14:59:30|29282.88|29282.88|29282.88|29282.88|29282.88|29282.88|29282.88|29282.88|0
1644418780000|2022-02-09 14:59:40|29286.42|29286.42|29286.42|29286.42|29286.42|29286.42|29286.42|29286.42|0
1644418790000|2022-02-09 14:59:50|29289.95|29289.95|29265.21|29265.21|29293.49|29293.49|29265.21|29265.21|0
1644418800000|2022-02-09 15:00:00|29275.81|29275.81|29268.74|29268.74|29275.81|29275.81|29268.74|29268.74|0
1644418810000|2022-02-09 15:00:10|29261.67|29261.67|29254.61|29254.61|29261.67|29261.67|29240.47|29240.47|0
1644418820000|2022-02-09 15:00:20|29254.36|29254.36|29254.36|29254.36|29254.36|29254.36|29254.36|29254.36|0
1644418830000|2022-02-09 15:00:30|29257.9|29257.9|29261.43|29261.43|29261.43|29261.43|29257.9|29257.9|0
1644418850000|2022-02-09 15:00:50|29257.9|29257.9|29264.97|29264.97|29264.97|29264.97|29257.9|29257.9|0
1644418880000|2022-02-09 15:01:20|29268.5|29268.5|29268.5|29268.5|29268.5|29268.5|29268.5|29268.5|0
1644418890000|2022-02-09 15:01:30|29264.97|29264.97|29257.49|29257.49|29264.97|29264.97|29257.49|29257.49|0
1644418920000|2022-02-09 15:02:00|29253.95|29253.95|29261.02|29261.02|29261.02|29261.02|29253.95|29253.95|0
1644418930000|2022-02-09 15:02:10|29264.56|29264.56|29264.56|29264.56|29264.56|29264.56|29264.56|29264.56|0
1644418940000|2022-02-09 15:02:20|29261.02|29261.02|29261.02|29261.02|29261.02|29261.02|29261.02|29261.02|0
1644418960000|2022-02-09 15:02:40|29261.27|29261.27|29261.27|29261.27|29261.27|29261.27|29261.27|29261.27|0
1644418970000|2022-02-09 15:02:50|29257.73|29257.73|29261.27|29261.27|29261.27|29261.27|29257.73|29257.73|0
1644418980000|2022-02-09 15:03:00|29257.32|29257.32|29244.91|29244.91|29257.32|29257.32|29244.91|29244.91|0
1644418990000|2022-02-09 15:03:10|29248.45|29248.45|29255.52|29255.52|29255.52|29255.52|29248.45|29248.45|0
1644419010000|2022-02-09 15:03:30|29259.05|29259.05|29259.24|29259.24|29259.65|29259.65|29259.05|29259.05|0
1644419030000|2022-02-09 15:03:50|29258.64|29258.64|29258.64|29258.64|29258.64|29258.64|29258.64|29258.64|0
1644419040000|2022-02-09 15:04:00|29255.11|29255.11|29255.11|29255.11|29255.11|29255.11|29255.11|29255.11|0
1644419050000|2022-02-09 15:04:10|29255.93|29255.93|29255.93|29255.93|29255.93|29255.93|29255.93|29255.93|0
1644419070000|2022-02-09 15:04:30|29255.69|29255.69|29255.69|29255.69|29255.69|29255.69|29255.69|29255.69|0
1644419090000|2022-02-09 15:04:50|29259.22|29259.22|29259.22|29259.22|29259.22|29259.22|29259.22|29259.22|0
1644419100000|2022-02-09 15:05:00|29255.69|29255.69|29255.28|29255.28|29255.69|29255.69|29255.28|29255.28|0
1644419110000|2022-02-09 15:05:10|29258.81|29258.81|29258.81|29258.81|29258.81|29258.81|29258.81|29258.81|0
1644419120000|2022-02-09 15:05:20|29262.35|29262.35|29262.35|29262.35|29262.35|29262.35|29262.35|29262.35|0
1644419150000|2022-02-09 15:05:50|29263.07|29263.07|29263.07|29263.07|29263.07|29263.07|29263.07|29263.07|0
1644419170000|2022-02-09 15:06:10|29263.67|29263.67|29263.67|29263.67|29263.67|29263.67|29263.67|29263.67|0
1644419190000|2022-02-09 15:06:30|29267.21|29267.21|29267.21|29267.21|29267.21|29267.21|29267.21|29267.21|0
1644419210000|2022-02-09 15:06:50|29270.74|29270.74|29284.88|29284.88|29284.88|29284.88|29270.74|29270.74|0
1644419220000|2022-02-09 15:07:00|29288.42|29288.42|29288.42|29288.42|29288.42|29288.42|29288.42|29288.42|0
1644419230000|2022-02-09 15:07:10|29277.81|29277.81|29270.74|29270.74|29277.81|29277.81|29270.74|29270.74|0
1644419260000|2022-02-09 15:07:40|29274.28|29274.28|29270.74|29270.74|29274.28|29274.28|29270.74|29270.74|0
1644419270000|2022-02-09 15:07:50|29267.21|29267.21|29267.21|29267.21|29267.21|29267.21|29267.21|29267.21|0
1644419280000|2022-02-09 15:08:00|29260.14|29260.14|29269.54|29269.54|29270.74|29270.74|29260.14|29260.14|0
1644419290000|2022-02-09 15:08:10|29262.47|29262.47|29269.54|29269.54|29269.54|29269.54|29262.47|29262.47|0
1644419310000|2022-02-09 15:08:30|29266.01|29266.01|29261.87|29261.87|29269.54|29269.54|29261.87|29261.87|0
1644419320000|2022-02-09 15:08:40|29258.34|29258.34|29258.34|29258.34|29258.34|29258.34|29258.34|29258.34|0
1644419330000|2022-02-09 15:08:50|29251.27|29251.27|29244.2|29244.2|29251.27|29251.27|29244.2|29244.2|0
1644419340000|2022-02-09 15:09:00|29247.73|29247.73|29244.2|29244.2|29251.27|29251.27|29244.2|29244.2|0
1644419350000|2022-02-09 15:09:10|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|0
1644419360000|2022-02-09 15:09:20|29247.73|29247.73|29247.73|29247.73|29247.73|29247.73|29247.73|29247.73|0
1644419370000|2022-02-09 15:09:30|29251.27|29251.27|29247.73|29247.73|29251.27|29251.27|29247.73|29247.73|0
1644419380000|2022-02-09 15:09:40|29251.27|29251.27|29251.27|29251.27|29251.27|29251.27|29251.27|29251.27|0
1644419400000|2022-02-09 15:10:00|29254.8|29254.8|29254.8|29254.8|29254.8|29254.8|29254.2|29254.2|0
1644419410000|2022-02-09 15:10:10|29251.27|29251.27|29251.27|29251.27|29251.27|29251.27|29251.27|29251.27|0
1644419430000|2022-02-09 15:10:30|29258.34|29258.34|29258.34|29258.34|29258.34|29258.34|29258.34|29258.34|0
1644419440000|2022-02-09 15:10:40|29254.2|29254.2|29254.2|29254.2|29261.27|29261.27|29254.2|29254.2|0
1644419450000|2022-02-09 15:10:50|29253.6|29253.6|29257.13|29257.13|29257.13|29257.13|29253.6|29253.6|0
1644419470000|2022-02-09 15:11:10|29253.6|29253.6|29257.13|29257.13|29257.13|29257.13|29253.6|29253.6|0
1644419480000|2022-02-09 15:11:20|29257.73|29257.73|29257.73|29257.73|29257.73|29257.73|29257.73|29257.73|0
1644419490000|2022-02-09 15:11:30|29261.27|29261.27|29261.27|29261.27|29261.27|29261.27|29261.27|29261.27|0
1644419550000|2022-02-09 15:12:30|29264.8|29264.8|29257.73|29257.73|29264.8|29264.8|29257.73|29257.73|0
1644419560000|2022-02-09 15:12:40|29258.34|29258.34|29261.87|29261.87|29261.87|29261.87|29258.34|29258.34|0
1644419570000|2022-02-09 15:12:50|29258.34|29258.34|29261.87|29261.87|29261.87|29261.87|29258.34|29258.34|0
1644419600000|2022-02-09 15:13:20|29254.8|29254.8|29256.03|29256.03|29256.03|29256.03|29254.8|29254.8|0
1644419620000|2022-02-09 15:13:40|29256.51|29256.51|29256.51|29256.51|29256.51|29256.51|29256.51|29256.51|0
1644419660000|2022-02-09 15:14:20|29263.58|29263.58|29264.79|29264.79|29264.79|29264.79|29263.58|29263.58|0
1644419670000|2022-02-09 15:14:30|29268.32|29268.32|29271.86|29271.86|29271.86|29271.86|29268.32|29268.32|0
1644419680000|2022-02-09 15:14:40|29268.32|29268.32|29271.86|29271.86|29271.86|29271.86|29268.32|29268.32|0
1644419710000|2022-02-09 15:15:10|29264.79|29264.79|29261.25|29261.25|29264.79|29264.79|29261.25|29261.25|0
1644419720000|2022-02-09 15:15:20|29254.18|29254.18|29257.72|29257.72|29257.72|29257.72|29254.18|29254.18|0
1644419730000|2022-02-09 15:15:30|29261.25|29261.25|29257.72|29257.72|29261.25|29261.25|29257.72|29257.72|0
1644419760000|2022-02-09 15:16:00|29254.18|29254.18|29254.18|29254.18|29254.18|29254.18|29254.18|29254.18|0
1644419770000|2022-02-09 15:16:10|29261.25|29261.25|29264.54|29264.54|29264.54|29264.54|29261.01|29261.01|0
1644419790000|2022-02-09 15:16:30|29268.08|29268.08|29268.08|29268.08|29268.08|29268.08|29268.08|29268.08|0
1644419800000|2022-02-09 15:16:40|29271.61|29271.61|29283.66|29283.66|29283.66|29283.66|29271.61|29271.61|0
1644419810000|2022-02-09 15:16:50|29280.13|29280.13|29279.53|29279.53|29280.13|29280.13|29279.53|29279.53|0
1644419830000|2022-02-09 15:17:10|29283.06|29283.06|29279.53|29279.53|29283.06|29283.06|29279.53|29279.53|0
1644419840000|2022-02-09 15:17:20|29272.46|29272.46|29271.25|29271.25|29272.46|29272.46|29271.25|29271.25|0
1644419850000|2022-02-09 15:17:30|29274.79|29274.79|29274.79|29274.79|29274.79|29274.79|29274.79|29274.79|0
1644419860000|2022-02-09 15:17:40|29275.39|29275.39|29278.93|29278.93|29278.93|29278.93|29275.39|29275.39|0
1644419870000|2022-02-09 15:17:50|29275.39|29275.39|29275.39|29275.39|29275.39|29275.39|29275.39|29275.39|0
1644419880000|2022-02-09 15:18:00|29271.86|29271.86|29268.08|29268.08|29271.86|29271.86|29268.08|29268.08|0
1644419890000|2022-02-09 15:18:10|29271.61|29271.61|29271.61|29271.61|29271.61|29271.61|29271.61|29271.61|0
1644419900000|2022-02-09 15:18:20|29271.37|29271.37|29271.37|29271.37|29271.37|29271.37|29271.37|29271.37|0
1644419910000|2022-02-09 15:18:30|29267.84|29267.84|29267.84|29267.84|29267.84|29267.84|29267.84|29267.84|0
1644419920000|2022-02-09 15:18:40|29271.37|29271.37|29271.37|29271.37|29271.37|29271.37|29271.37|29271.37|0
1644419930000|2022-02-09 15:18:50|29267.84|29267.84|29267.84|29267.84|29267.84|29267.84|29267.84|29267.84|0
1644419940000|2022-02-09 15:19:00|29271.37|29271.37|29271.37|29271.37|29271.37|29271.37|29271.37|29271.37|0
1644419960000|2022-02-09 15:19:20|29267.84|29267.84|29267.84|29267.84|29267.84|29267.84|29267.84|29267.84|0
1644419970000|2022-02-09 15:19:30|29271.37|29271.37|29264.3|29264.3|29271.37|29271.37|29264.3|29264.3|0
1644420040000|2022-02-09 15:20:40|29260.77|29260.77|29260.77|29260.77|29260.77|29260.77|29260.77|29260.77|0
1644420080000|2022-02-09 15:21:20|29264.3|29264.3|29253.7|29253.7|29264.3|29264.3|29253.7|29253.7|0
1644420090000|2022-02-09 15:21:30|29254.42|29254.42|29254.42|29254.42|29254.42|29254.42|29254.42|29254.42|0
1644420110000|2022-02-09 15:21:50|29250.89|29250.89|29250.89|29250.89|29250.89|29250.89|29250.89|29250.89|0
1644420120000|2022-02-09 15:22:00|29254.42|29254.42|29254.66|29254.66|29258.2|29258.2|29254.42|29254.42|0
1644420130000|2022-02-09 15:22:10|29258.2|29258.2|29258.2|29258.2|29258.2|29258.2|29258.2|29258.2|0
1644420140000|2022-02-09 15:22:20|29257.79|29257.79|29257.79|29257.79|29257.79|29257.79|29257.79|29257.79|0
1644420190000|2022-02-09 15:23:10|29257.19|29257.19|29257.19|29257.19|29257.19|29257.19|29257.19|29257.19|0
1644420200000|2022-02-09 15:23:20|29253.65|29253.65|29253.65|29253.65|29253.65|29253.65|29253.65|29253.65|0
1644420210000|2022-02-09 15:23:30|29257.19|29257.19|29260.72|29260.72|29260.72|29260.72|29257.19|29257.19|0
1644420220000|2022-02-09 15:23:40|29260.31|29260.31|29260.31|29260.31|29260.31|29260.31|29260.31|29260.31|0
1644420230000|2022-02-09 15:23:50|29263.85|29263.85|29260.31|29260.31|29263.85|29263.85|29260.31|29260.31|0
1644420240000|2022-02-09 15:24:00|29260.07|29260.07|29256.54|29256.54|29260.07|29260.07|29253|29253|0
1644420260000|2022-02-09 15:24:20|29253|29253|29253|29253|29253|29253|29253|29253|0
1644420270000|2022-02-09 15:24:30|29245.93|29245.93|29245.93|29245.93|29245.93|29245.93|29245.93|29245.93|0
1644420280000|2022-02-09 15:24:40|29249.47|29249.47|29245.93|29245.93|29249.47|29249.47|29245.93|29245.93|0
1644420290000|2022-02-09 15:24:50|29242.4|29242.4|29245.33|29245.33|29245.93|29245.93|29242.4|29242.4|0
1644420360000|2022-02-09 15:26:00|29237.44|29237.44|29244.51|29244.51|29244.51|29244.51|29237.44|29237.44|0
1644420370000|2022-02-09 15:26:10|29248.05|29248.05|29248.05|29248.05|29248.05|29248.05|29248.05|29248.05|0
1644420410000|2022-02-09 15:26:50|29244.51|29244.51|29243.5|29243.5|29244.51|29244.51|29239.97|29239.97|0
1644420460000|2022-02-09 15:27:40|29242.9|29242.9|29242.9|29242.9|29242.9|29242.9|29242.9|29242.9|0
1644420470000|2022-02-09 15:27:50|29235.83|29235.83|29235.83|29235.83|29235.83|29235.83|29235.83|29235.83|0
1644420480000|2022-02-09 15:28:00|29235.23|29235.23|29238.76|29238.76|29238.76|29238.76|29235.23|29235.23|0
1644420500000|2022-02-09 15:28:20|29235.23|29235.23|29227.56|29227.56|29238.76|29238.76|29227.56|29227.56|0
1644420520000|2022-02-09 15:28:40|29231.09|29231.09|29238.16|29238.16|29238.16|29238.16|29231.09|29231.09|0
1644420540000|2022-02-09 15:29:00|29238.76|29238.76|29239.37|29239.37|29239.37|29239.37|29238.76|29238.76|0
1644420570000|2022-02-09 15:29:30|29239.12|29239.12|29239.12|29239.12|29239.12|29239.12|29239.12|29239.12|0
1644420580000|2022-02-09 15:29:40|29242.66|29242.66|29249.73|29249.73|29249.73|29249.73|29242.66|29242.66|0
1644420590000|2022-02-09 15:29:50|29246.19|29246.19|29249.73|29249.73|29249.73|29249.73|29246.19|29246.19|0
1644420600000|2022-02-09 15:30:00|29242.66|29242.66|29242.06|29242.06|29242.66|29242.66|29242.06|29242.06|0
1644420610000|2022-02-09 15:30:10|29242.66|29242.66|29242.66|29242.66|29242.66|29242.66|29242.66|29242.66|0
1644420620000|2022-02-09 15:30:20|29239.12|29239.12|29239.12|29239.12|29239.12|29239.12|29239.12|29239.12|0
1644420660000|2022-02-09 15:31:00|29238.52|29238.52|29238.52|29238.52|29238.52|29238.52|29238.52|29238.52|0
1644420670000|2022-02-09 15:31:10|29242.06|29242.06|29242.06|29242.06|29242.06|29242.06|29242.06|29242.06|0
1644420690000|2022-02-09 15:31:30|29245.59|29245.59|29252.66|29252.66|29252.66|29252.66|29245.59|29245.59|0
1644420720000|2022-02-09 15:32:00|29256.2|29256.2|29256.2|29256.2|29256.2|29256.2|29252.66|29252.66|0
1644420730000|2022-02-09 15:32:10|29256.8|29256.8|29262.35|29262.35|29262.35|29262.35|29256.8|29256.8|0
1644420750000|2022-02-09 15:32:30|29265.89|29265.89|29262.35|29262.35|29265.89|29265.89|29262.35|29262.35|0
1644420760000|2022-02-09 15:32:40|29265.89|29265.89|29265.89|29265.89|29265.89|29265.89|29265.89|29265.89|0
1644420770000|2022-02-09 15:32:50|29262.35|29262.35|29261.75|29261.75|29262.35|29262.35|29261.75|29261.75|0
1644420780000|2022-02-09 15:33:00|29258.22|29258.22|29258.22|29258.22|29258.22|29258.22|29258.22|29258.22|0
1644420790000|2022-02-09 15:33:10|29251.15|29251.15|29251.15|29251.15|29251.15|29251.15|29251.15|29251.15|0
1644420800000|2022-02-09 15:33:20|29250.55|29250.55|29243.48|29243.48|29250.55|29250.55|29243.48|29243.48|0
1644420810000|2022-02-09 15:33:30|29247.01|29247.01|29247.01|29247.01|29247.01|29247.01|29247.01|29247.01|0
1644420820000|2022-02-09 15:33:40|29250.55|29250.55|29251.15|29251.15|29251.15|29251.15|29250.55|29250.55|0
1644420840000|2022-02-09 15:34:00|29247.61|29247.61|29247.61|29247.61|29247.61|29247.61|29247.61|29247.61|0
1644420850000|2022-02-09 15:34:10|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|0
1644420860000|2022-02-09 15:34:20|29251.15|29251.15|29251.15|29251.15|29251.15|29251.15|29251.15|29251.15|0
1644420900000|2022-02-09 15:35:00|29247.01|29247.01|29247.01|29247.01|29247.01|29247.01|29247.01|29247.01|0
1644420910000|2022-02-09 15:35:10|29245.81|29245.81|29241.68|29241.68|29245.81|29245.81|29241.68|29241.68|0
1644420920000|2022-02-09 15:35:20|29238.14|29238.14|29238.14|29238.14|29238.14|29238.14|29238.14|29238.14|0
1644420940000|2022-02-09 15:35:40|29241.68|29241.68|29241.07|29241.07|29241.68|29241.68|29241.07|29241.07|0
1644420960000|2022-02-09 15:36:00|29237.54|29237.54|29238.14|29238.14|29238.74|29238.74|29237.54|29237.54|0
1644420990000|2022-02-09 15:36:30|29242.28|29242.28|29242.28|29242.28|29242.28|29242.28|29242.28|29242.28|0
1644421000000|2022-02-09 15:36:40|29235.21|29235.21|29235.21|29235.21|29235.21|29235.21|29235.21|29235.21|0
1644421010000|2022-02-09 15:36:50|29235.81|29235.81|29235.81|29235.81|29235.81|29235.81|29235.81|29235.81|0
1644421040000|2022-02-09 15:37:20|29239.34|29239.34|29235.21|29235.21|29239.34|29239.34|29235.21|29235.21|0
1644421050000|2022-02-09 15:37:30|29234.96|29234.96|29234.96|29234.96|29234.96|29234.96|29234.96|29234.96|0
1644421060000|2022-02-09 15:37:40|29238.5|29238.5|29239.1|29239.1|29239.1|29239.1|29238.5|29238.5|0
1644421080000|2022-02-09 15:38:00|29239.7|29239.7|29235.57|29235.57|29239.7|29239.7|29235.57|29235.57|0
1644421110000|2022-02-09 15:38:30|29232.03|29232.03|29232.03|29232.03|29232.03|29232.03|29232.03|29232.03|0
1644421120000|2022-02-09 15:38:40|29228.5|29228.5|29228.5|29228.5|29232.03|29232.03|29228.5|29228.5|0
1644421130000|2022-02-09 15:38:50|29232.03|29232.03|29232.03|29232.03|29235.57|29235.57|29232.03|29232.03|0
1644421180000|2022-02-09 15:39:40|29235.57|29235.57|29235.57|29235.57|29235.57|29235.57|29235.57|29235.57|0
1644421190000|2022-02-09 15:39:50|29232.03|29232.03|29232.03|29232.03|29232.03|29232.03|29232.03|29232.03|0
1644421220000|2022-02-09 15:40:20|29235.57|29235.57|29239.1|29239.1|29239.1|29239.1|29235.57|29235.57|0
1644421240000|2022-02-09 15:40:40|29246.17|29246.17|29242.64|29242.64|29246.17|29246.17|29242.64|29242.64|0
1644421280000|2022-02-09 15:41:20|29242.03|29242.03|29242.03|29242.03|29242.03|29242.03|29242.03|29242.03|0
1644421290000|2022-02-09 15:41:30|29252.64|29252.64|29245.33|29245.33|29252.64|29252.64|29245.33|29245.33|0
1644421300000|2022-02-09 15:41:40|29244.73|29244.73|29244.13|29244.13|29244.73|29244.73|29244.13|29244.13|0
1644421320000|2022-02-09 15:42:00|29244.73|29244.73|29244.73|29244.73|29248.26|29248.26|29244.73|29244.73|0
1644421340000|2022-02-09 15:42:20|29243.91|29243.91|29244.73|29244.73|29244.73|29244.73|29243.91|29243.91|0
1644421350000|2022-02-09 15:42:30|29245.14|29245.14|29245.55|29245.55|29245.55|29245.55|29245.14|29245.14|0
1644421360000|2022-02-09 15:42:40|29246.15|29246.15|29250.5|29250.5|29250.5|29250.5|29246.15|29246.15|0
1644421380000|2022-02-09 15:43:00|29261.11|29261.11|29257.57|29257.57|29261.11|29261.11|29257.57|29257.57|0
1644421400000|2022-02-09 15:43:20|29258.17|29258.17|29258.17|29258.17|29258.17|29258.17|29258.17|29258.17|0
1644421410000|2022-02-09 15:43:30|29254.64|29254.64|29262.31|29262.31|29262.31|29262.31|29254.64|29254.64|0
1644421420000|2022-02-09 15:43:40|29262.91|29262.91|29263.51|29263.51|29263.51|29263.51|29262.91|29262.91|0
1644421430000|2022-02-09 15:43:50|29264.11|29264.11|29262.91|29262.91|29264.11|29264.11|29262.91|29262.91|0
1644421450000|2022-02-09 15:44:10|29263.51|29263.51|29262.31|29262.31|29263.51|29263.51|29262.31|29262.31|0
1644421460000|2022-02-09 15:44:20|29258.77|29258.77|29258.77|29258.77|29258.77|29258.77|29258.77|29258.77|0
1644421490000|2022-02-09 15:44:50|29258.17|29258.17|29257.57|29257.57|29258.17|29258.17|29257.57|29257.57|0
1644421500000|2022-02-09 15:45:00|29264.64|29264.64|29261.35|29261.35|29264.64|29264.64|29261.11|29261.11|0
1644421510000|2022-02-09 15:45:10|29263.15|29263.15|29261.95|29261.95|29263.15|29263.15|29261.95|29261.95|0
1644421520000|2022-02-09 15:45:20|29263.15|29263.15|29263.15|29263.15|29263.15|29263.15|29263.15|29263.15|0
1644421530000|2022-02-09 15:45:30|29262.91|29262.91|29263.32|29263.32|29263.32|29263.32|29262.5|29262.5|0
1644421540000|2022-02-09 15:45:40|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|29263.08|0
1644421560000|2022-02-09 15:46:00|29262.67|29262.67|29262.67|29262.67|29262.67|29262.67|29262.67|29262.67|0
1644421590000|2022-02-09 15:46:30|29266.2|29266.2|29262.67|29262.67|29266.2|29266.2|29262.67|29262.67|0
1644421600000|2022-02-09 15:46:40|29262.42|29262.42|29262.42|29262.42|29262.42|29262.42|29262.42|29262.42|0
1644421610000|2022-02-09 15:46:50|29262.83|29262.83|29262.83|29262.83|29262.83|29262.83|29262.83|29262.83|0
1644421620000|2022-02-09 15:47:00|29266.37|29266.37|29276.97|29276.97|29276.97|29276.97|29266.37|29266.37|0
1644421630000|2022-02-09 15:47:10|29273.44|29273.44|29273.44|29273.44|29273.44|29273.44|29273.44|29273.44|0
1644421640000|2022-02-09 15:47:20|29280.51|29280.51|29284.04|29284.04|29284.04|29284.04|29280.51|29280.51|0
1644421650000|2022-02-09 15:47:30|29291.11|29291.11|29291.11|29291.11|29291.11|29291.11|29291.11|29291.11|0
1644421660000|2022-02-09 15:47:40|29291.71|29291.71|29291.71|29291.71|29291.71|29291.71|29291.71|29291.71|0
1644421680000|2022-02-09 15:48:00|29292.12|29292.12|29292.12|29292.12|29292.12|29292.12|29292.12|29292.12|0
1644421720000|2022-02-09 15:48:40|29295.66|29295.66|29295.66|29295.66|29295.66|29295.66|29295.66|29295.66|0
1644421730000|2022-02-09 15:48:50|29292.12|29292.12|29292.12|29292.12|29292.12|29292.12|29292.12|29292.12|0
1644421750000|2022-02-09 15:49:10|29295.66|29295.66|29295.66|29295.66|29295.66|29295.66|29295.66|29295.66|0
1644421760000|2022-02-09 15:49:20|29285.05|29285.05|29281.52|29281.52|29285.05|29285.05|29281.52|29281.52|0
1644421770000|2022-02-09 15:49:30|29285.05|29285.05|29285.54|29285.54|29285.54|29285.54|29285.05|29285.05|0
1644421800000|2022-02-09 15:50:00|29282|29282|29282|29282|29282|29282|29282|29282|0
1644421810000|2022-02-09 15:50:10|29285.54|29285.54|29289.07|29289.07|29289.07|29289.07|29285.54|29285.54|0
1644421870000|2022-02-09 15:51:10|29285.54|29285.54|29285.54|29285.54|29285.54|29285.54|29285.54|29285.54|0
1644421890000|2022-02-09 15:51:30|29285.78|29285.78|29285.54|29285.54|29285.78|29285.78|29285.54|29285.54|0
1644421920000|2022-02-09 15:52:00|29289.07|29289.07|29289.07|29289.07|29289.67|29289.67|29289.07|29289.07|0
1644421930000|2022-02-09 15:52:10|29288.47|29288.47|29288.47|29288.47|29288.47|29288.47|29288.47|29288.47|0
1644421940000|2022-02-09 15:52:20|29288.71|29288.71|29285.18|29285.18|29288.71|29288.71|29285.18|29285.18|0
1644422000000|2022-02-09 15:53:20|29288.71|29288.71|29285.18|29285.18|29288.71|29288.71|29285.18|29285.18|0
1644422010000|2022-02-09 15:53:30|29286.38|29286.38|29282.85|29282.85|29286.38|29286.38|29282.85|29282.85|0
1644422020000|2022-02-09 15:53:40|29289.92|29289.92|29286.38|29286.38|29289.92|29289.92|29286.38|29286.38|0
1644422030000|2022-02-09 15:53:50|29286.62|29286.62|29286.38|29286.38|29286.62|29286.62|29286.38|29286.38|0
1644422110000|2022-02-09 15:55:10|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|0
1644422140000|2022-02-09 15:55:40|29287.28|29287.28|29287.69|29287.69|29287.69|29287.69|29287.28|29287.28|0
1644422170000|2022-02-09 15:56:10|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|29286.87|0
1644422190000|2022-02-09 15:56:30|29286.62|29286.62|29287.85|29287.85|29287.85|29287.85|29286.62|29286.62|0
1644422220000|2022-02-09 15:57:00|29287.44|29287.44|29287.44|29287.44|29287.44|29287.44|29287.44|29287.44|0
1644422240000|2022-02-09 15:57:20|29287.03|29287.03|29287.03|29287.03|29287.03|29287.03|29287.03|29287.03|0
1644422260000|2022-02-09 15:57:40|29290.57|29290.57|29290.57|29290.57|29290.57|29290.57|29290.57|29290.57|0
1644422330000|2022-02-09 15:58:50|29287.03|29287.03|29287.03|29287.03|29287.03|29287.03|29287.03|29287.03|0
1644422370000|2022-02-09 15:59:30|29290.57|29290.57|29290.57|29290.57|29290.57|29290.57|29290.57|29290.57|0
1644422410000|2022-02-09 16:00:10|29287.03|29287.03|29287.03|29287.03|29287.03|29287.03|29287.03|29287.03|0
1644422420000|2022-02-09 16:00:20|29290.57|29290.57|29290.57|29290.57|29290.57|29290.57|29290.57|29290.57|0
1644422430000|2022-02-09 16:00:30|29291.17|29291.17|29291.17|29291.17|29291.17|29291.17|29291.17|29291.17|0
1644422460000|2022-02-09 16:01:00|29291.77|29291.77|29291.36|29291.36|29291.77|29291.77|29291.36|29291.36|0
1644422470000|2022-02-09 16:01:10|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|29291.96|0
1644422510000|2022-02-09 16:01:50|29299.03|29299.03|29291.96|29291.96|29302.57|29302.57|29284.89|29284.89|0
1644422540000|2022-02-09 16:02:20|29295.5|29295.5|29295.5|29295.5|29295.5|29295.5|29295.5|29295.5|0
1644422550000|2022-02-09 16:02:30|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|29302.57|0
1644422560000|2022-02-09 16:02:40|29303.17|29303.17|29307.3|29307.3|29307.3|29307.3|29303.17|29303.17|0
1644422580000|2022-02-09 16:03:00|29306.7|29306.7|29310.24|29310.24|29310.24|29310.24|29306.7|29306.7|0
1644422600000|2022-02-09 16:03:20|29310.65|29310.65|29310.65|29310.65|29310.65|29310.65|29310.65|29310.65|0
1644422620000|2022-02-09 16:03:40|29307.11|29307.11|29300.04|29300.04|29310.65|29310.65|29296.51|29296.51|0
1644422630000|2022-02-09 16:03:50|29300.53|29300.53|29300.28|29300.28|29300.53|29300.53|29300.28|29300.28|0
1644422650000|2022-02-09 16:04:10|29299.68|29299.68|29299.92|29299.92|29299.92|29299.92|29299.68|29299.68|0
1644422660000|2022-02-09 16:04:20|29300.53|29300.53|29289.51|29289.51|29300.53|29300.53|29289.51|29289.51|0
1644422670000|2022-02-09 16:04:30|29289.75|29289.75|29289.15|29289.15|29289.75|29289.75|29289.15|29289.15|0
1644422700000|2022-02-09 16:05:00|29285.62|29285.62|29277.95|29277.95|29285.62|29285.62|29277.95|29277.95|0
1644422710000|2022-02-09 16:05:10|29281.48|29281.48|29282.68|29282.68|29282.68|29282.68|29281.48|29281.48|0
1644422740000|2022-02-09 16:05:40|29281.48|29281.48|29274.41|29274.41|29281.48|29281.48|29274.41|29274.41|0
1644422750000|2022-02-09 16:05:50|29274|29274|29274|29274|29274|29274|29274|29274|0
1644422780000|2022-02-09 16:06:20|29270.47|29270.47|29266.93|29266.93|29270.47|29270.47|29266.93|29266.93|0
1644422790000|2022-02-09 16:06:30|29270.47|29270.47|29270.47|29270.47|29270.47|29270.47|29270.47|29270.47|0
1644422800000|2022-02-09 16:06:40|29266.93|29266.93|29266.93|29266.93|29266.93|29266.93|29266.93|29266.93|0
1644422810000|2022-02-09 16:06:50|29266.33|29266.33|29262.8|29262.8|29266.33|29266.33|29262.8|29262.8|0
1644422840000|2022-02-09 16:07:20|29261.98|29261.98|29261.98|29261.98|29261.98|29261.98|29261.98|29261.98|0
1644422860000|2022-02-09 16:07:40|29258.44|29258.44|29258.44|29258.44|29258.44|29258.44|29258.44|29258.44|0
1644422870000|2022-02-09 16:07:50|29257.84|29257.84|29257.84|29257.84|29257.84|29257.84|29257.84|29257.84|0
1644422880000|2022-02-09 16:08:00|29254.31|29254.31|29254.31|29254.31|29254.31|29254.31|29254.31|29254.31|0
1644422920000|2022-02-09 16:08:40|29253.71|29253.71|29257.24|29257.24|29257.24|29257.24|29253.71|29253.71|0
1644422930000|2022-02-09 16:08:50|29256.64|29256.64|29256.64|29256.64|29256.64|29256.64|29256.64|29256.64|0
1644422940000|2022-02-09 16:09:00|29260.17|29260.17|29260.17|29260.17|29260.17|29260.17|29260.17|29260.17|0
1644422990000|2022-02-09 16:09:50|29261.38|29261.38|29261.38|29261.38|29261.38|29261.38|29261.38|29261.38|0
1644423060000|2022-02-09 16:11:00|29261.98|29261.98|29262.39|29262.39|29262.39|29262.39|29261.98|29261.98|0
1644423100000|2022-02-09 16:11:40|29265.92|29265.92|29265.92|29265.92|29265.92|29265.92|29265.92|29265.92|0
1644423120000|2022-02-09 16:12:00|29269.46|29269.46|29269.46|29269.46|29269.46|29269.46|29269.46|29269.46|0
1644423130000|2022-02-09 16:12:10|29270.06|29270.06|29270.06|29270.06|29270.06|29270.06|29270.06|29270.06|0
1644423150000|2022-02-09 16:12:30|29270.3|29270.3|29270.3|29270.3|29270.3|29270.3|29270.3|29270.3|0
1644423180000|2022-02-09 16:13:00|29266.76|29266.76|29255.56|29255.56|29266.76|29266.76|29255.56|29255.56|0
1644423190000|2022-02-09 16:13:10|29259.09|29259.09|29255.32|29255.32|29259.09|29259.09|29255.32|29255.32|0
1644423260000|2022-02-09 16:14:20|29254.96|29254.96|29254.55|29254.55|29254.96|29254.96|29254.55|29254.55|0
1644423300000|2022-02-09 16:15:00|29251.01|29251.01|29251.01|29251.01|29251.01|29251.01|29251.01|29251.01|0
1644423320000|2022-02-09 16:15:20|29250.77|29250.77|29250.77|29250.77|29250.77|29250.77|29250.77|29250.77|0
1644423360000|2022-02-09 16:16:00|29251.37|29251.37|29251.37|29251.37|29251.37|29251.37|29251.37|29251.37|0
1644423370000|2022-02-09 16:16:10|29247.84|29247.84|29237.23|29237.23|29247.84|29247.84|29237.23|29237.23|0
1644423380000|2022-02-09 16:16:20|29233.7|29233.7|29233.7|29233.7|29233.7|29233.7|29233.7|29233.7|0
1644423450000|2022-02-09 16:17:30|29233.94|29233.94|29233.94|29233.94|29233.94|29233.94|29233.94|29233.94|0
1644423460000|2022-02-09 16:17:40|29230.4|29230.4|29230.4|29230.4|29230.4|29230.4|29230.4|29230.4|0
1644423480000|2022-02-09 16:18:00|29229.8|29229.8|29229.8|29229.8|29229.8|29229.8|29229.8|29229.8|0
1644423490000|2022-02-09 16:18:10|29230.4|29230.4|29230.4|29230.4|29230.4|29230.4|29230.4|29230.4|0
1644423500000|2022-02-09 16:18:20|29233.94|29233.94|29233.94|29233.94|29233.94|29233.94|29233.94|29233.94|0
1644423510000|2022-02-09 16:18:30|29237.47|29237.47|29237.47|29237.47|29237.47|29237.47|29237.47|29237.47|0
1644423520000|2022-02-09 16:18:40|29233.94|29233.94|29233.94|29233.94|29233.94|29233.94|29233.94|29233.94|0
1644423560000|2022-02-09 16:19:20|29233.7|29233.7|29233.1|29233.1|29233.7|29233.7|29233.1|29233.1|0
1644423600000|2022-02-09 16:20:00|29233.7|29233.7|29233.7|29233.7|29233.7|29233.7|29233.7|29233.7|0
1644423620000|2022-02-09 16:20:20|29234.3|29234.3|29234.3|29234.3|29234.3|29234.3|29234.3|29234.3|0
1644423640000|2022-02-09 16:20:40|29233.7|29233.7|29233.7|29233.7|29233.7|29233.7|29233.7|29233.7|0
1644423700000|2022-02-09 16:21:40|29237.23|29237.23|29247.84|29247.84|29247.84|29247.84|29237.23|29237.23|0
1644423710000|2022-02-09 16:21:50|29251.37|29251.37|29251.37|29251.37|29251.37|29251.37|29251.37|29251.37|0
1644423720000|2022-02-09 16:22:00|29244.3|29244.3|29233.7|29233.7|29244.3|29244.3|29233.7|29233.7|0
1644423730000|2022-02-09 16:22:10|29237.23|29237.23|29237.23|29237.23|29237.23|29237.23|29237.23|29237.23|0
1644423740000|2022-02-09 16:22:20|29236.82|29236.82|29236.82|29236.82|29236.82|29236.82|29236.82|29236.82|0
1644423780000|2022-02-09 16:23:00|29240.36|29240.36|29236.82|29236.82|29240.36|29240.36|29236.82|29236.82|0
1644423790000|2022-02-09 16:23:10|29240.36|29240.36|29240.36|29240.36|29240.36|29240.36|29240.36|29240.36|0
1644423800000|2022-02-09 16:23:20|29239.87|29239.87|29239.87|29239.87|29239.87|29239.87|29239.87|29239.87|0
1644423810000|2022-02-09 16:23:30|29240.12|29240.12|29240.12|29240.12|29240.12|29240.12|29240.12|29240.12|0
1644423820000|2022-02-09 16:23:40|29239.51|29239.51|29240.12|29240.12|29240.72|29240.72|29239.51|29239.51|0
1644423840000|2022-02-09 16:24:00|29240.72|29240.72|29240.36|29240.36|29240.72|29240.72|29240.12|29240.12|0
1644423850000|2022-02-09 16:24:10|29239.76|29239.76|29239.76|29239.76|29239.76|29239.76|29239.76|29239.76|0
1644423890000|2022-02-09 16:24:50|29236.22|29236.22|29239.76|29239.76|29239.76|29239.76|29236.22|29236.22|0
1644423900000|2022-02-09 16:25:00|29236.22|29236.22|29236.82|29236.82|29240.36|29240.36|29236.22|29236.22|0
1644423930000|2022-02-09 16:25:30|29236.41|29236.41|29236.41|29236.41|29236.41|29236.41|29236.41|29236.41|0
1644423950000|2022-02-09 16:25:50|29237.01|29237.01|29237.01|29237.01|29237.01|29237.01|29237.01|29237.01|0
1644423970000|2022-02-09 16:26:10|29240.55|29240.55|29240.55|29240.55|29244.08|29244.08|29240.55|29240.55|0
1644424020000|2022-02-09 16:27:00|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|29244.08|0
1644424040000|2022-02-09 16:27:20|29247.62|29247.62|29254.45|29254.45|29254.69|29254.69|29247.62|29247.62|0
1644424060000|2022-02-09 16:27:40|29254.69|29254.69|29254.69|29254.69|29254.69|29254.69|29254.69|29254.69|0
1644424070000|2022-02-09 16:27:50|29254.09|29254.09|29254.09|29254.09|29254.09|29254.09|29254.09|29254.09|0
1644424090000|2022-02-09 16:28:10|29250.55|29250.55|29250.55|29250.55|29250.55|29250.55|29250.55|29250.55|0
1644424120000|2022-02-09 16:28:40|29257.62|29257.62|29257.62|29257.62|29257.62|29257.62|29257.62|29257.62|0
1644424140000|2022-02-09 16:29:00|29254.09|29254.09|29257.62|29257.62|29257.62|29257.62|29254.09|29254.09|0
1644424160000|2022-02-09 16:29:20|29254.09|29254.09|29250.55|29250.55|29257.62|29257.62|29250.55|29250.55|0
1644424180000|2022-02-09 16:29:40|29251.15|29251.15|29254.93|29254.93|29254.93|29254.93|29250.91|29250.91|0
1644424190000|2022-02-09 16:29:50|29258.47|29258.47|29247.86|29247.86|29262|29262|29247.86|29247.86|0
1644480900000|2022-02-10 08:15:00|29465.44|29465.44|29446.57|29446.57|29465.44|29465.44|29446.57|29446.57|0
1644480910000|2022-02-10 08:15:10|29428.89|29428.89|29432.43|29432.43|29432.43|29432.43|29425.36|29425.36|0
1644480920000|2022-02-10 08:15:20|29435.96|29435.96|29443.03|29443.03|29443.03|29443.03|29435.96|29435.96|0
1644480940000|2022-02-10 08:15:40|29442.62|29442.62|29450.1|29450.1|29450.1|29450.1|29442.62|29442.62|0
1644480950000|2022-02-10 08:15:50|29460.71|29460.71|29461.53|29461.53|29461.53|29461.53|29460.71|29460.71|0
1644480960000|2022-02-10 08:16:00|29454.46|29454.46|29433.53|29433.53|29454.46|29454.46|29433.53|29433.53|0
1644480970000|2022-02-10 08:16:10|29432.93|29432.93|29440|29440|29447.07|29447.07|29432.93|29432.93|0
1644480980000|2022-02-10 08:16:20|29443.53|29443.53|29443.05|29443.05|29443.53|29443.53|29443.05|29443.05|0
1644480990000|2022-02-10 08:16:30|29432.45|29432.45|29431.44|29431.44|29432.45|29432.45|29431.44|29431.44|0
1644481000000|2022-02-10 08:16:40|29434.97|29434.97|29434.97|29434.97|29434.97|29434.97|29434.97|29434.97|0
1644481010000|2022-02-10 08:16:50|29431.44|29431.44|29427.9|29427.9|29431.44|29431.44|29427.9|29427.9|0
1644481020000|2022-02-10 08:17:00|29424.37|29424.37|29420.23|29420.23|29424.37|29424.37|29420.23|29420.23|0
1644481040000|2022-02-10 08:17:20|29413.16|29413.16|29413.16|29413.16|29413.16|29413.16|29413.16|29413.16|0
1644481050000|2022-02-10 08:17:30|29409.62|29409.62|29409.62|29409.62|29409.62|29409.62|29409.62|29409.62|0
1644481060000|2022-02-10 08:17:40|29420.23|29420.23|29420.23|29420.23|29420.23|29420.23|29420.23|29420.23|0
1644481070000|2022-02-10 08:17:50|29423.76|29423.76|29416.69|29416.69|29423.76|29423.76|29416.69|29416.69|0
1644481080000|2022-02-10 08:18:00|29409.62|29409.62|29402.56|29402.56|29409.62|29409.62|29402.56|29402.56|0
1644481090000|2022-02-10 08:18:10|29399.02|29399.02|29399.02|29399.02|29399.02|29399.02|29399.02|29399.02|0
1644481100000|2022-02-10 08:18:20|29391.95|29391.95|29370.74|29370.74|29391.95|29391.95|29370.74|29370.74|0
1644481120000|2022-02-10 08:18:40|29360.14|29360.14|29340.66|29340.66|29360.14|29360.14|29340.66|29340.66|0
1644481130000|2022-02-10 08:18:50|29351.26|29351.26|29352.08|29352.08|29352.08|29352.08|29351.26|29351.26|0
1644481140000|2022-02-10 08:19:00|29351.67|29351.67|29334|29334|29351.67|29351.67|29334|29334|0
1644481150000|2022-02-10 08:19:10|29333.4|29333.4|29322.79|29322.79|29333.4|29333.4|29322.79|29322.79|0
1644481180000|2022-02-10 08:19:40|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|29333.4|0
1644481190000|2022-02-10 08:19:50|29319.26|29319.26|29308.65|29308.65|29319.26|29319.26|29308.65|29308.65|0
1644481200000|2022-02-10 08:20:00|29298.05|29298.05|29299.25|29299.25|29299.25|29299.25|29298.05|29298.05|0
1644481210000|2022-02-10 08:20:10|29288.65|29288.65|29288.65|29288.65|29288.65|29288.65|29288.65|29288.65|0
1644481220000|2022-02-10 08:20:20|29295.72|29295.72|29294.51|29294.51|29295.72|29295.72|29293.54|29293.54|0
1644481230000|2022-02-10 08:20:30|29287.44|29287.44|29287.44|29287.44|29287.44|29287.44|29287.44|29287.44|0
1644481250000|2022-02-10 08:20:50|29294.51|29294.51|29294.51|29294.51|29294.51|29294.51|29294.51|29294.51|0
1644481260000|2022-02-10 08:21:00|29298.04|29298.04|29319.25|29319.25|29329.85|29329.85|29298.04|29298.04|0
1644481270000|2022-02-10 08:21:10|29315.72|29315.72|29308.65|29308.65|29315.72|29315.72|29308.65|29308.65|0
1644481280000|2022-02-10 08:21:20|29301.58|29301.58|29301.58|29301.58|29301.58|29301.58|29301.58|29301.58|0
1644481290000|2022-02-10 08:21:30|29294.51|29294.51|29290.97|29290.97|29294.51|29294.51|29290.97|29290.97|0
1644481300000|2022-02-10 08:21:40|29294.51|29294.51|29294.51|29294.51|29294.51|29294.51|29294.51|29294.51|0
1644481310000|2022-02-10 08:21:50|29293.91|29293.91|29293.91|29293.91|29293.91|29293.91|29293.91|29293.91|0
1644481320000|2022-02-10 08:22:00|29308.04|29308.04|29308.04|29308.04|29308.04|29308.04|29308.04|29308.04|0
1644481330000|2022-02-10 08:22:10|29293.91|29293.91|29293.91|29293.91|29293.91|29293.91|29293.91|29293.91|0
1644481340000|2022-02-10 08:22:20|29297.44|29297.44|29304.51|29304.51|29304.51|29304.51|29297.44|29297.44|0
1644481360000|2022-02-10 08:22:40|29304.75|29304.75|29339.33|29339.33|29339.33|29339.33|29304.51|29304.51|0
1644481370000|2022-02-10 08:22:50|29338.13|29338.13|29330.81|29330.81|29338.13|29338.13|29330.81|29330.81|0
1644481380000|2022-02-10 08:23:00|29323.74|29323.74|29320.21|29320.21|29323.74|29323.74|29320.21|29320.21|0
1644481390000|2022-02-10 08:23:10|29323.74|29323.74|29323.74|29323.74|29323.74|29323.74|29323.74|29323.74|0
1644481420000|2022-02-10 08:23:40|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|0
1644481430000|2022-02-10 08:23:50|29330.81|29330.81|29323.74|29323.74|29330.81|29330.81|29323.74|29323.74|0
1644481440000|2022-02-10 08:24:00|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|0
1644481450000|2022-02-10 08:24:10|29323.74|29323.74|29323.74|29323.74|29323.74|29323.74|29323.74|29323.74|0
1644481480000|2022-02-10 08:24:40|29337.88|29337.88|29337.88|29337.88|29337.88|29337.88|29337.88|29337.88|0
1644481490000|2022-02-10 08:24:50|29338.49|29338.49|29334.95|29334.95|29338.49|29338.49|29334.95|29334.95|0
1644481500000|2022-02-10 08:25:00|29331.42|29331.42|29331.42|29331.42|29331.42|29331.42|29327.88|29327.88|0
1644481510000|2022-02-10 08:25:10|29332.02|29332.02|29332.02|29332.02|29332.02|29332.02|29332.02|29332.02|0
1644481530000|2022-02-10 08:25:30|29324.95|29324.95|29324.95|29324.95|29324.95|29324.95|29324.95|29324.95|0
1644481540000|2022-02-10 08:25:40|29328.48|29328.48|29328.48|29328.48|29328.48|29328.48|29317.88|29317.88|0
1644481560000|2022-02-10 08:26:00|29321.41|29321.41|29307.27|29307.27|29321.41|29321.41|29307.27|29307.27|0
1644481570000|2022-02-10 08:26:10|29306.67|29306.67|29301.33|29301.33|29306.67|29306.67|29301.33|29301.33|0
1644481580000|2022-02-10 08:26:20|29300.73|29300.73|29300.73|29300.73|29300.73|29300.73|29300.73|29300.73|0
1644481590000|2022-02-10 08:26:30|29304.27|29304.27|29282.24|29282.24|29304.27|29304.27|29278.7|29278.7|0
1644481600000|2022-02-10 08:26:40|29278.7|29278.7|29282.24|29282.24|29282.24|29282.24|29278.7|29278.7|0
1644481610000|2022-02-10 08:26:50|29285.77|29285.77|29278.7|29278.7|29289.31|29289.31|29278.7|29278.7|0
1644481620000|2022-02-10 08:27:00|29275.17|29275.17|29271.63|29271.63|29275.17|29275.17|29264.56|29264.56|0
1644481630000|2022-02-10 08:27:10|29278.7|29278.7|29282.24|29282.24|29282.24|29282.24|29278.7|29278.7|0
1644481640000|2022-02-10 08:27:20|29275.17|29275.17|29278.7|29278.7|29278.7|29278.7|29275.17|29275.17|0
1644481680000|2022-02-10 08:28:00|29285.77|29285.77|29275.17|29275.17|29285.77|29285.77|29275.17|29275.17|0
1644481690000|2022-02-10 08:28:10|29282.24|29282.24|29289.31|29289.31|29289.31|29289.31|29282.24|29282.24|0
1644481710000|2022-02-10 08:28:30|29314.05|29314.05|29310.52|29310.52|29314.05|29314.05|29310.52|29310.52|0
1644481720000|2022-02-10 08:28:40|29296.38|29296.38|29289.31|29289.31|29296.38|29296.38|29289.31|29289.31|0
1644481730000|2022-02-10 08:28:50|29285.77|29285.77|29285.77|29285.77|29285.77|29285.77|29285.77|29285.77|0
1644481740000|2022-02-10 08:29:00|29292.84|29292.84|29284.93|29284.93|29292.84|29292.84|29281.4|29281.4|0
1644481750000|2022-02-10 08:29:10|29270.79|29270.79|29270.79|29270.79|29270.79|29270.79|29270.79|29270.79|0
1644481770000|2022-02-10 08:29:30|29281.4|29281.4|29277.86|29277.86|29281.4|29281.4|29277.86|29277.86|0
1644481780000|2022-02-10 08:29:40|29281.4|29281.4|29269.59|29269.59|29281.4|29281.4|29269.59|29269.59|0
1644481790000|2022-02-10 08:29:50|29280.19|29280.19|29287.26|29287.26|29287.26|29287.26|29280.19|29280.19|0
1644481800000|2022-02-10 08:30:00|29289.07|29289.07|29289.07|29289.07|29289.07|29289.07|29289.07|29289.07|0
1644481810000|2022-02-10 08:30:10|29285.53|29285.53|29290.87|29290.87|29290.87|29290.87|29282|29282|0
1644481820000|2022-02-10 08:30:20|29290.63|29290.63|29311.84|29311.84|29311.84|29311.84|29290.63|29290.63|0
1644481830000|2022-02-10 08:30:30|29315.37|29315.37|29309.5|29309.5|29316.57|29316.57|29309.5|29309.5|0
1644481840000|2022-02-10 08:30:40|29305.97|29305.97|29302.43|29302.43|29305.97|29305.97|29302.43|29302.43|0
1644481860000|2022-02-10 08:31:00|29291.83|29291.83|29288.29|29288.29|29291.83|29291.83|29288.29|29288.29|0
1644481880000|2022-02-10 08:31:20|29284.76|29284.76|29295.36|29295.36|29295.36|29295.36|29284.76|29284.76|0
1644481890000|2022-02-10 08:31:30|29295.96|29295.96|29292.43|29292.43|29295.96|29295.96|29292.43|29292.43|0
1644481910000|2022-02-10 08:31:50|29285.36|29285.36|29288.89|29288.89|29288.89|29288.89|29285.36|29285.36|0
1644481920000|2022-02-10 08:32:00|29292.43|29292.43|29292.43|29292.43|29292.43|29292.43|29292.43|29292.43|0
1644481930000|2022-02-10 08:32:10|29295.96|29295.96|29295.96|29295.96|29295.96|29295.96|29295.96|29295.96|0
1644481970000|2022-02-10 08:32:50|29299.5|29299.5|29299.5|29299.5|29299.5|29299.5|29299.5|29299.5|0
1644481980000|2022-02-10 08:33:00|29295.96|29295.96|29303.03|29303.03|29303.03|29303.03|29295.96|29295.96|0
1644481990000|2022-02-10 08:33:10|29299.5|29299.5|29295.96|29295.96|29299.5|29299.5|29295.96|29295.96|0
1644482000000|2022-02-10 08:33:20|29299.5|29299.5|29295.96|29295.96|29299.5|29299.5|29295.96|29295.96|0
1644482010000|2022-02-10 08:33:30|29292.43|29292.43|29288.89|29288.89|29292.43|29292.43|29288.89|29288.89|0
1644482020000|2022-02-10 08:33:40|29292.43|29292.43|29292.43|29292.43|29295.96|29295.96|29292.43|29292.43|0
1644482050000|2022-02-10 08:34:10|29310.1|29310.1|29310.1|29310.1|29310.1|29310.1|29310.1|29310.1|0
1644482060000|2022-02-10 08:34:20|29317.17|29317.17|29308.9|29308.9|29317.17|29317.17|29308.9|29308.9|0
1644482100000|2022-02-10 08:35:00|29301.83|29301.83|29301.23|29301.23|29301.83|29301.83|29297.7|29297.7|0
1644482110000|2022-02-10 08:35:10|29304.77|29304.77|29304.77|29304.77|29304.77|29304.77|29304.77|29304.77|0
1644482120000|2022-02-10 08:35:20|29311.84|29311.84|29311.84|29311.84|29311.84|29311.84|29311.84|29311.84|0
1644482130000|2022-02-10 08:35:30|29318.91|29318.91|29320.11|29320.11|29320.11|29320.11|29318.91|29318.91|0
1644482140000|2022-02-10 08:35:40|29327.18|29327.18|29327.18|29327.18|29327.18|29327.18|29327.18|29327.18|0
1644482160000|2022-02-10 08:36:00|29330.71|29330.71|29315.97|29315.97|29330.71|29330.71|29315.97|29315.97|0
1644482170000|2022-02-10 08:36:10|29315.73|29315.73|29303.8|29303.8|29315.73|29315.73|29303.8|29303.8|0
1644482180000|2022-02-10 08:36:20|29321.47|29321.47|29321.47|29321.47|29321.47|29321.47|29321.47|29321.47|0
1644482200000|2022-02-10 08:36:40|29307.33|29307.33|29307.33|29307.33|29307.33|29307.33|29307.33|29307.33|0
1644482220000|2022-02-10 08:37:00|29296.73|29296.73|29293.19|29293.19|29296.73|29296.73|29293.19|29293.19|0
1644482260000|2022-02-10 08:37:40|29286.12|29286.12|29286.12|29286.12|29286.12|29286.12|29286.12|29286.12|0
1644482270000|2022-02-10 08:37:50|29275.52|29275.52|29266.24|29266.24|29275.52|29275.52|29266.24|29266.24|0
1644482290000|2022-02-10 08:38:10|29262.7|29262.7|29262.7|29262.7|29262.7|29262.7|29262.7|29262.7|0
1644482310000|2022-02-10 08:38:30|29255.63|29255.63|29255.63|29255.63|29255.63|29255.63|29255.63|29255.63|0
1644482320000|2022-02-10 08:38:40|29252.1|29252.1|29259.17|29259.17|29259.17|29259.17|29252.1|29252.1|0
1644482340000|2022-02-10 08:39:00|29252.1|29252.1|29251.69|29251.69|29252.1|29252.1|29244.62|29244.62|0
1644482350000|2022-02-10 08:39:10|29251.28|29251.28|29254.81|29254.81|29254.81|29254.81|29251.28|29251.28|0
1644482360000|2022-02-10 08:39:20|29258.35|29258.35|29258.35|29258.35|29258.35|29258.35|29258.35|29258.35|0
1644482390000|2022-02-10 08:39:50|29254.81|29254.81|29251.28|29251.28|29254.81|29254.81|29251.28|29251.28|0
1644482430000|2022-02-10 08:40:30|29254.81|29254.81|29254.81|29254.81|29254.81|29254.81|29254.81|29254.81|0
1644482440000|2022-02-10 08:40:40|29261.88|29261.88|29261.88|29261.88|29261.88|29261.88|29261.88|29261.88|0
1644482470000|2022-02-10 08:41:10|29265.42|29265.42|29265.42|29265.42|29265.42|29265.42|29265.42|29265.42|0
1644482480000|2022-02-10 08:41:20|29272.49|29272.49|29273.09|29273.09|29273.09|29273.09|29272.49|29272.49|0
1644482490000|2022-02-10 08:41:30|29255.41|29255.41|29254.81|29254.81|29255.41|29255.41|29254.81|29254.81|0
1644482510000|2022-02-10 08:41:50|29247.74|29247.74|29247.74|29247.74|29247.74|29247.74|29247.74|29247.74|0
1644482520000|2022-02-10 08:42:00|29240.67|29240.67|29240.67|29240.67|29240.67|29240.67|29240.67|29240.67|0
1644482550000|2022-02-10 08:42:30|29247.74|29247.74|29247.74|29247.74|29247.74|29247.74|29247.74|29247.74|0
1644482560000|2022-02-10 08:42:40|29247.14|29247.14|29247.14|29247.14|29247.14|29247.14|29247.14|29247.14|0
1644482580000|2022-02-10 08:43:00|29233|29233|29233|29233|29233|29233|29233|29233|0
1644482620000|2022-02-10 08:43:40|29218.86|29218.86|29221.17|29221.17|29222.4|29222.4|29218.86|29218.86|0
1644482630000|2022-02-10 08:43:50|29214.1|29214.1|29209.36|29209.36|29214.1|29214.1|29209.36|29209.36|0
1644482640000|2022-02-10 08:44:00|29208.16|29208.16|29201.09|29201.09|29208.16|29208.16|29201.09|29201.09|0
1644482650000|2022-02-10 08:44:10|29200.49|29200.49|29202.82|29202.82|29203.42|29203.42|29199.89|29199.89|0
1644482660000|2022-02-10 08:44:20|29206.36|29206.36|29209.89|29209.89|29209.89|29209.89|29206.36|29206.36|0
1644482670000|2022-02-10 08:44:30|29206.36|29206.36|29206.36|29206.36|29206.36|29206.36|29206.36|29206.36|0
1644482700000|2022-02-10 08:45:00|29202.82|29202.82|29224.03|29224.03|29227.57|29227.57|29202.82|29202.82|0
1644482710000|2022-02-10 08:45:10|29224.63|29224.63|29221.1|29221.1|29224.63|29224.63|29221.1|29221.1|0
1644482720000|2022-02-10 08:45:20|29224.63|29224.63|29217.56|29217.56|29224.63|29224.63|29217.56|29217.56|0
1644482730000|2022-02-10 08:45:30|29210.49|29210.49|29214.63|29214.63|29214.63|29214.63|29210.49|29210.49|0
1644482750000|2022-02-10 08:45:50|29213.81|29213.81|29213.81|29213.81|29213.81|29213.81|29213.81|29213.81|0
1644482760000|2022-02-10 08:46:00|29203.2|29203.2|29206.33|29206.33|29206.74|29206.74|29203.2|29203.2|0
1644482770000|2022-02-10 08:46:10|29181.59|29181.59|29180.98|29180.98|29181.59|29181.59|29177.45|29177.45|0
1644482790000|2022-02-10 08:46:30|29173.91|29173.91|29173.91|29173.91|29173.91|29173.91|29173.91|29173.91|0
1644482810000|2022-02-10 08:46:50|29180.98|29180.98|29184.52|29184.52|29184.52|29184.52|29180.98|29180.98|0
1644482820000|2022-02-10 08:47:00|29195.12|29195.12|29202.79|29202.79|29206.33|29206.33|29195.12|29195.12|0
1644482840000|2022-02-10 08:47:20|29199.26|29199.26|29199.26|29199.26|29199.26|29199.26|29199.26|29199.26|0
1644482850000|2022-02-10 08:47:30|29202.79|29202.79|29202.79|29202.79|29202.79|29202.79|29202.79|29202.79|0
1644482880000|2022-02-10 08:48:00|29206.33|29206.33|29206.33|29206.33|29206.33|29206.33|29206.33|29206.33|0
1644482890000|2022-02-10 08:48:10|29206.93|29206.93|29206.93|29206.93|29206.93|29206.93|29206.93|29206.93|0
1644482900000|2022-02-10 08:48:20|29207.75|29207.75|29207.75|29207.75|29207.75|29207.75|29207.75|29207.75|0
1644482930000|2022-02-10 08:48:50|29208.35|29208.35|29208.35|29208.35|29208.35|29208.35|29208.35|29208.35|0
1644482940000|2022-02-10 08:49:00|29208.95|29208.95|29226.63|29226.63|29226.63|29226.63|29208.95|29208.95|0
1644482970000|2022-02-10 08:49:30|29233.7|29233.7|29244.9|29244.9|29244.9|29244.9|29233.7|29233.7|0
1644482990000|2022-02-10 08:49:50|29251.97|29251.97|29259.04|29259.04|29259.86|29259.86|29251.97|29251.97|0
1644483000000|2022-02-10 08:50:00|29266.11|29266.11|29262.58|29262.58|29266.11|29266.11|29262.58|29262.58|0
1644483010000|2022-02-10 08:50:10|29263.81|29263.81|29261.28|29261.28|29263.81|29263.81|29260.27|29260.27|0
1644483020000|2022-02-10 08:50:20|29271.89|29271.89|29282.49|29282.49|29286.03|29286.03|29268.35|29268.35|0
1644483030000|2022-02-10 08:50:30|29278.96|29278.96|29275.42|29275.42|29282.49|29282.49|29275.42|29275.42|0
1644483080000|2022-02-10 08:51:20|29268.35|29268.35|29271.89|29271.89|29271.89|29271.89|29268.35|29268.35|0
1644483100000|2022-02-10 08:51:40|29271.29|29271.29|29264.22|29264.22|29271.29|29271.29|29264.22|29264.22|0
1644483130000|2022-02-10 08:52:10|29257.15|29257.15|29257.15|29257.15|29257.15|29257.15|29257.15|29257.15|0
1644483150000|2022-02-10 08:52:30|29250.08|29250.08|29246.54|29246.54|29250.08|29250.08|29246.54|29246.54|0
1644483180000|2022-02-10 08:53:00|29250.08|29250.08|29253.61|29253.61|29253.61|29253.61|29250.08|29250.08|0
1644483220000|2022-02-10 08:53:40|29260.68|29260.68|29271.89|29271.89|29271.89|29271.89|29260.68|29260.68|0
1644483230000|2022-02-10 08:53:50|29272.49|29272.49|29272.49|29272.49|29272.49|29272.49|29272.49|29272.49|0
1644483270000|2022-02-10 08:54:30|29261.88|29261.88|29272.49|29272.49|29272.49|29272.49|29261.88|29261.88|0
1644483280000|2022-02-10 08:54:40|29271.89|29271.89|29271.89|29271.89|29271.89|29271.89|29271.89|29271.89|0
1644483290000|2022-02-10 08:54:50|29261.28|29261.28|29261.28|29261.28|29261.28|29261.28|29261.28|29261.28|0
1644483300000|2022-02-10 08:55:00|29260.68|29260.68|29250.08|29250.08|29260.68|29260.68|29250.08|29250.08|0
1644483310000|2022-02-10 08:55:10|29246.54|29246.54|29253.61|29253.61|29253.61|29253.61|29246.54|29246.54|0
1644483320000|2022-02-10 08:55:20|29257.15|29257.15|29257.15|29257.15|29267.75|29267.75|29257.15|29257.15|0
1644483330000|2022-02-10 08:55:30|29253.61|29253.61|29257.15|29257.15|29257.15|29257.15|29253.61|29253.61|0
1644483360000|2022-02-10 08:56:00|29250.08|29250.08|29250.08|29250.08|29250.08|29250.08|29250.08|29250.08|0
1644483370000|2022-02-10 08:56:10|29253.61|29253.61|29257.15|29257.15|29257.15|29257.15|29253.61|29253.61|0
1644483380000|2022-02-10 08:56:20|29253.61|29253.61|29260.68|29260.68|29260.68|29260.68|29253.61|29253.61|0
1644483390000|2022-02-10 08:56:30|29271.29|29271.29|29278.36|29278.36|29278.36|29278.36|29271.29|29271.29|0
1644483410000|2022-02-10 08:56:50|29281.89|29281.89|29281.89|29281.89|29281.89|29281.89|29281.89|29281.89|0
1644483420000|2022-02-10 08:57:00|29278.36|29278.36|29260.68|29260.68|29285.42|29285.42|29260.68|29260.68|0
1644483440000|2022-02-10 08:57:20|29264.22|29264.22|29267.75|29267.75|29267.75|29267.75|29264.22|29264.22|0
1644483450000|2022-02-10 08:57:30|29260.68|29260.68|29260.68|29260.68|29260.68|29260.68|29260.68|29260.68|0
1644483490000|2022-02-10 08:58:10|29264.22|29264.22|29264.82|29264.82|29264.82|29264.82|29264.22|29264.22|0
1644483510000|2022-02-10 08:58:30|29254.21|29254.21|29254.21|29254.21|29254.21|29254.21|29254.21|29254.21|0
1644483530000|2022-02-10 08:58:50|29247.14|29247.14|29247.14|29247.14|29247.14|29247.14|29247.14|29247.14|0
1644483570000|2022-02-10 08:59:30|29250.68|29250.68|29257.75|29257.75|29257.75|29257.75|29250.68|29250.68|0
1644483580000|2022-02-10 08:59:40|29247.14|29247.14|29247.14|29247.14|29247.14|29247.14|29247.14|29247.14|0
1644483600000|2022-02-10 09:00:00|29254.21|29254.21|29254.21|29254.21|29254.21|29254.21|29254.21|29254.21|0
1644483630000|2022-02-10 09:00:30|29257.75|29257.75|29258.59|29258.59|29258.59|29258.59|29257.75|29257.75|0
1644483650000|2022-02-10 09:00:50|29269.19|29269.19|29270.4|29270.4|29270.4|29270.4|29269.19|29269.19|0
1644483670000|2022-02-10 09:01:10|29263.33|29263.33|29263.33|29263.33|29263.33|29263.33|29263.33|29263.33|0
1644483690000|2022-02-10 09:01:30|29256.26|29256.26|29255.66|29255.66|29256.26|29256.26|29255.66|29255.66|0
1644483700000|2022-02-10 09:01:40|29248.59|29248.59|29248.59|29248.59|29248.59|29248.59|29248.59|29248.59|0
1644483710000|2022-02-10 09:01:50|29255.66|29255.66|29237.98|29237.98|29255.66|29255.66|29234.45|29234.45|0
1644483720000|2022-02-10 09:02:00|29241.52|29241.52|29230.91|29230.91|29241.52|29241.52|29227.38|29227.38|0
1644483730000|2022-02-10 09:02:10|29234.45|29234.45|29237.98|29237.98|29237.98|29237.98|29234.45|29234.45|0
1644483740000|2022-02-10 09:02:20|29234.45|29234.45|29234.45|29234.45|29234.45|29234.45|29234.45|29234.45|0
1644483760000|2022-02-10 09:02:40|29230.91|29230.91|29230.91|29230.91|29230.91|29230.91|29230.91|29230.91|0
1644483780000|2022-02-10 09:03:00|29220.31|29220.31|29219.1|29219.1|29220.31|29220.31|29219.1|29219.1|0
1644483800000|2022-02-10 09:03:20|29220.31|29220.31|29220.31|29220.31|29220.31|29220.31|29220.31|29220.31|0
1644483820000|2022-02-10 09:03:40|29213.24|29213.24|29195.56|29195.56|29213.24|29213.24|29195.56|29195.56|0
1644483850000|2022-02-10 09:04:10|29192.03|29192.03|29192.03|29192.03|29192.03|29192.03|29192.03|29192.03|0
1644483910000|2022-02-10 09:05:10|29195.56|29195.56|29216.77|29216.77|29216.77|29216.77|29195.56|29195.56|0
1644483960000|2022-02-10 09:06:00|29217.97|29217.97|29226.85|29226.85|29226.85|29226.85|29217.97|29217.97|0
1644483970000|2022-02-10 09:06:10|29233.92|29233.92|29233.92|29233.92|29233.92|29233.92|29233.92|29233.92|0
1644483980000|2022-02-10 09:06:20|29240.98|29240.98|29240.98|29240.98|29240.98|29240.98|29240.98|29240.98|0
1644483990000|2022-02-10 09:06:30|29251.59|29251.59|29255.53|29255.53|29255.53|29255.53|29251.59|29251.59|0
1644484000000|2022-02-10 09:06:40|29259.07|29259.07|29259.07|29259.07|29259.07|29259.07|29259.07|29259.07|0
1644484010000|2022-02-10 09:06:50|29266.14|29266.14|29262.6|29262.6|29266.14|29266.14|29262.6|29262.6|0
1644484020000|2022-02-10 09:07:00|29266.14|29266.14|29266.14|29266.14|29266.14|29266.14|29266.14|29266.14|0
1644484030000|2022-02-10 09:07:10|29259.07|29259.07|29273.21|29273.21|29273.21|29273.21|29259.07|29259.07|0
1644484050000|2022-02-10 09:07:30|29263.81|29263.81|29260.27|29260.27|29263.81|29263.81|29260.27|29260.27|0
1644484060000|2022-02-10 09:07:40|29253.2|29253.2|29253.2|29253.2|29253.2|29253.2|29253.2|29253.2|0
1644484090000|2022-02-10 09:08:10|29263.81|29263.81|29267.34|29267.34|29267.34|29267.34|29263.81|29263.81|0
1644484100000|2022-02-10 09:08:20|29263.81|29263.81|29263.81|29263.81|29263.81|29263.81|29263.81|29263.81|0
1644484150000|2022-02-10 09:09:10|29264.41|29264.41|29264.41|29264.41|29264.41|29264.41|29264.41|29264.41|0
1644484160000|2022-02-10 09:09:20|29267.94|29267.94|29267.94|29267.94|29267.94|29267.94|29267.94|29267.94|0
1644484170000|2022-02-10 09:09:30|29271.48|29271.48|29271.48|29271.48|29271.48|29271.48|29271.48|29271.48|0
1644484180000|2022-02-10 09:09:40|29270.88|29270.88|29270.88|29270.88|29270.88|29270.88|29270.88|29270.88|0
1644484200000|2022-02-10 09:10:00|29266.74|29266.74|29263.81|29263.81|29266.74|29266.74|29263.81|29263.81|0
1644484210000|2022-02-10 09:10:10|29260.27|29260.27|29260.27|29260.27|29260.27|29260.27|29260.27|29260.27|0
1644484240000|2022-02-10 09:10:40|29263.81|29263.81|29263.81|29263.81|29263.81|29263.81|29263.81|29263.81|0
1644484250000|2022-02-10 09:10:50|29260.27|29260.27|29260.27|29260.27|29260.27|29260.27|29260.27|29260.27|0
1644484260000|2022-02-10 09:11:00|29256.74|29256.74|29256.74|29256.74|29256.74|29256.74|29256.74|29256.74|0
1644484270000|2022-02-10 09:11:10|29260.27|29260.27|29260.27|29260.27|29260.27|29260.27|29260.27|29260.27|0
1644484310000|2022-02-10 09:11:50|29253.2|29253.2|29253.2|29253.2|29253.2|29253.2|29253.2|29253.2|0
1644484330000|2022-02-10 09:12:10|29242.6|29242.6|29242.6|29242.6|29242.6|29242.6|29242.6|29242.6|0
1644484370000|2022-02-10 09:12:50|29239.06|29239.06|29239.06|29239.06|29239.06|29239.06|29239.06|29239.06|0
1644484410000|2022-02-10 09:13:30|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|29239.3|0
1644484440000|2022-02-10 09:14:00|29228.7|29228.7|29228.7|29228.7|29228.7|29228.7|29228.7|29228.7|0
1644484500000|2022-02-10 09:15:00|29225.16|29225.16|29225.16|29225.16|29225.16|29225.16|29225.16|29225.16|0
1644484520000|2022-02-10 09:15:20|29228.7|29228.7|29225.16|29225.16|29228.7|29228.7|29225.16|29225.16|0
1644484530000|2022-02-10 09:15:30|29228.7|29228.7|29228.7|29228.7|29228.7|29228.7|29228.7|29228.7|0
1644484540000|2022-02-10 09:15:40|29232.23|29232.23|29232.23|29232.23|29232.23|29232.23|29232.23|29232.23|0
1644484570000|2022-02-10 09:16:10|29231.41|29231.41|29224.34|29224.34|29231.41|29231.41|29224.34|29224.34|0
1644484680000|2022-02-10 09:18:00|29217.27|29217.27|29216.07|29216.07|29217.27|29217.27|29216.07|29216.07|0
1644484710000|2022-02-10 09:18:30|29216.31|29216.31|29216.31|29216.31|29216.31|29216.31|29216.31|29216.31|0
1644484730000|2022-02-10 09:18:50|29212.78|29212.78|29212.78|29212.78|29212.78|29212.78|29212.78|29212.78|0
1644484740000|2022-02-10 09:19:00|29209.25|29209.25|29212.78|29212.78|29212.78|29212.78|29209.25|29209.25|0
1644484790000|2022-02-10 09:19:50|29205.71|29205.71|29209.25|29209.25|29209.25|29209.25|29205.71|29205.71|0
1644484810000|2022-02-10 09:20:10|29209.49|29209.49|29209.49|29209.49|29209.49|29209.49|29209.49|29209.49|0
1644484840000|2022-02-10 09:20:40|29208.89|29208.89|29208.89|29208.89|29208.89|29208.89|29208.89|29208.89|0
1644484850000|2022-02-10 09:20:50|29201.82|29201.82|29201.82|29201.82|29201.82|29201.82|29201.82|29201.82|0
1644484930000|2022-02-10 09:22:10|29212.42|29212.42|29223.03|29223.03|29223.03|29223.03|29212.42|29212.42|0
1644484940000|2022-02-10 09:22:20|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|0
1644484960000|2022-02-10 09:22:40|29216.78|29216.78|29216.78|29216.78|29216.78|29216.78|29216.78|29216.78|0
1644484990000|2022-02-10 09:23:10|29206.17|29206.17|29206.17|29206.17|29206.17|29206.17|29206.17|29206.17|0
1644485000000|2022-02-10 09:23:20|29206.77|29206.77|29213.84|29213.84|29213.84|29213.84|29206.77|29206.77|0
1644485060000|2022-02-10 09:24:20|29217.38|29217.38|29217.38|29217.38|29217.38|29217.38|29210.31|29210.31|0
1644485090000|2022-02-10 09:24:50|29217.79|29217.79|29217.79|29217.79|29217.79|29217.79|29217.79|29217.79|0
1644485100000|2022-02-10 09:25:00|29217.19|29217.19|29217.19|29217.19|29217.19|29217.19|29217.19|29217.19|0
1644485110000|2022-02-10 09:25:10|29220.72|29220.72|29213.65|29213.65|29220.72|29220.72|29213.65|29213.65|0
1644485120000|2022-02-10 09:25:20|29224.26|29224.26|29220.72|29220.72|29224.26|29224.26|29220.72|29220.72|0
1644485130000|2022-02-10 09:25:30|29213.65|29213.65|29217.19|29217.19|29217.19|29217.19|29210.12|29210.12|0
1644485140000|2022-02-10 09:25:40|29220.72|29220.72|29220.72|29220.72|29220.72|29220.72|29220.72|29220.72|0
1644485180000|2022-02-10 09:26:20|29213.65|29213.65|29213.65|29213.65|29213.65|29213.65|29213.65|29213.65|0
1644485200000|2022-02-10 09:26:40|29217.19|29217.19|29234.86|29234.86|29234.86|29234.86|29217.19|29217.19|0
1644485220000|2022-02-10 09:27:00|29241.93|29241.93|29241.93|29241.93|29243.13|29243.13|29241.93|29241.93|0
1644485230000|2022-02-10 09:27:10|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|0
1644485250000|2022-02-10 09:27:30|29252.53|29252.53|29252.53|29252.53|29252.53|29252.53|29252.53|29252.53|0
1644485260000|2022-02-10 09:27:40|29252.94|29252.94|29252.94|29252.94|29252.94|29252.94|29252.94|29252.94|0
1644485270000|2022-02-10 09:27:50|29256.48|29256.48|29256.48|29256.48|29256.48|29256.48|29256.48|29256.48|0
1644485310000|2022-02-10 09:28:30|29252.94|29252.94|29252.94|29252.94|29252.94|29252.94|29252.94|29252.94|0
1644485320000|2022-02-10 09:28:40|29245.87|29245.87|29241.11|29241.11|29245.87|29245.87|29241.11|29241.11|0
1644485350000|2022-02-10 09:29:10|29237.58|29237.58|29237.58|29237.58|29237.58|29237.58|29237.58|29237.58|0
1644485360000|2022-02-10 09:29:20|29236.37|29236.37|29235.96|29235.96|29236.37|29236.37|29235.96|29235.96|0
1644485370000|2022-02-10 09:29:30|29225.36|29225.36|29214.15|29214.15|29225.36|29225.36|29214.15|29214.15|0
1644485380000|2022-02-10 09:29:40|29212.95|29212.95|29220.02|29220.02|29220.02|29220.02|29212.95|29212.95|0
1644485390000|2022-02-10 09:29:50|29209.42|29209.42|29216.49|29216.49|29216.49|29216.49|29209.42|29209.42|0
1644485430000|2022-02-10 09:30:30|29223.56|29223.56|29224.57|29224.57|29224.57|29224.57|29223.56|29223.56|0
1644485470000|2022-02-10 09:31:10|29235.17|29235.17|29235.17|29235.17|29235.17|29235.17|29235.17|29235.17|0
1644485500000|2022-02-10 09:31:40|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|29231.64|0
1644485540000|2022-02-10 09:32:20|29238.71|29238.71|29228.1|29228.1|29238.71|29238.71|29228.1|29228.1|0
1644485550000|2022-02-10 09:32:30|29227.5|29227.5|29227.5|29227.5|29227.5|29227.5|29227.5|29227.5|0
1644485580000|2022-02-10 09:33:00|29220.43|29220.43|29221.03|29221.03|29221.03|29221.03|29220.43|29220.43|0
1644485610000|2022-02-10 09:33:30|29219.8|29219.8|29219.8|29219.8|29219.8|29219.8|29219.8|29219.8|0
1644485650000|2022-02-10 09:34:10|29216.27|29216.27|29216.27|29216.27|29216.27|29216.27|29216.27|29216.27|0
1644485670000|2022-02-10 09:34:30|29212.73|29212.73|29212.73|29212.73|29212.73|29212.73|29212.73|29212.73|0
1644485700000|2022-02-10 09:35:00|29211.53|29211.53|29211.53|29211.53|29211.53|29211.53|29211.53|29211.53|0
1644485720000|2022-02-10 09:35:20|29208|29208|29211.53|29211.53|29211.53|29211.53|29208|29208|0
1644485730000|2022-02-10 09:35:30|29215.07|29215.07|29219.09|29219.09|29219.09|29219.09|29215.07|29215.07|0
1644485740000|2022-02-10 09:35:40|29212.02|29212.02|29212.02|29212.02|29212.02|29212.02|29212.02|29212.02|0
1644485770000|2022-02-10 09:36:10|29204.95|29204.95|29204.95|29204.95|29204.95|29204.95|29204.95|29204.95|0
1644485810000|2022-02-10 09:36:50|29201.41|29201.41|29197.88|29197.88|29201.41|29201.41|29197.88|29197.88|0
1644485850000|2022-02-10 09:37:30|29194.34|29194.34|29194.34|29194.34|29194.34|29194.34|29194.34|29194.34|0
1644485860000|2022-02-10 09:37:40|29197.88|29197.88|29197.88|29197.88|29197.88|29197.88|29197.88|29197.88|0
1644485880000|2022-02-10 09:38:00|29201.41|29201.41|29201.41|29201.41|29201.41|29201.41|29201.41|29201.41|0
1644485900000|2022-02-10 09:38:20|29208.48|29208.48|29208.48|29208.48|29208.48|29208.48|29208.48|29208.48|0
1644485950000|2022-02-10 09:39:10|29208.07|29208.07|29201|29201|29208.07|29208.07|29201|29201|0
1644485960000|2022-02-10 09:39:20|29204.54|29204.54|29208.07|29208.07|29208.07|29208.07|29204.54|29204.54|0
1644486050000|2022-02-10 09:40:50|29201|29201|29201|29201|29201|29201|29201|29201|0
1644486100000|2022-02-10 09:41:40|29208.07|29208.07|29208.07|29208.07|29208.07|29208.07|29208.07|29208.07|0
1644486130000|2022-02-10 09:42:10|29211.61|29211.61|29222.21|29222.21|29222.21|29222.21|29211.61|29211.61|0
1644486150000|2022-02-10 09:42:30|29223.41|29223.41|29223.41|29223.41|29223.41|29223.41|29223.41|29223.41|0
1644486170000|2022-02-10 09:42:50|29237.55|29237.55|29230.48|29230.48|29237.55|29237.55|29230.48|29230.48|0
1644486190000|2022-02-10 09:43:10|29232.12|29232.12|29232.53|29232.53|29232.53|29232.53|29232.12|29232.12|0
1644486200000|2022-02-10 09:43:20|29233.13|29233.13|29233.13|29233.13|29233.13|29233.13|29233.13|29233.13|0
1644486210000|2022-02-10 09:43:30|29229.6|29229.6|29229.6|29229.6|29229.6|29229.6|29229.6|29229.6|0
1644486230000|2022-02-10 09:43:50|29233.13|29233.13|29236.67|29236.67|29236.67|29236.67|29233.13|29233.13|0
1644486240000|2022-02-10 09:44:00|29229.6|29229.6|29229.6|29229.6|29229.6|29229.6|29229.6|29229.6|0
1644486250000|2022-02-10 09:44:10|29233.13|29233.13|29233.13|29233.13|29233.13|29233.13|29233.13|29233.13|0
1644486290000|2022-02-10 09:44:50|29243.74|29243.74|29254.34|29254.34|29254.34|29254.34|29243.74|29243.74|0
1644486310000|2022-02-10 09:45:10|29247.27|29247.27|29240.2|29240.2|29247.27|29247.27|29240.2|29240.2|0
1644486340000|2022-02-10 09:45:40|29240.44|29240.44|29240.44|29240.44|29240.44|29240.44|29240.44|29240.44|0
1644486360000|2022-02-10 09:46:00|29236.91|29236.91|29236.91|29236.91|29236.91|29236.91|29236.91|29236.91|0
1644486380000|2022-02-10 09:46:20|29243.98|29243.98|29247.63|29247.63|29248.11|29248.11|29243.98|29243.98|0
1644486390000|2022-02-10 09:46:30|29251.17|29251.17|29251.17|29251.17|29251.17|29251.17|29251.17|29251.17|0
1644486400000|2022-02-10 09:46:40|29251.41|29251.41|29251.41|29251.41|29251.41|29251.41|29251.41|29251.41|0
1644486410000|2022-02-10 09:46:50|29254.94|29254.94|29254.94|29254.94|29254.94|29254.94|29254.94|29254.94|0
1644486420000|2022-02-10 09:47:00|29254.34|29254.34|29255.54|29255.54|29255.54|29255.54|29254.34|29254.34|0
1644486440000|2022-02-10 09:47:20|29252.01|29252.01|29266.15|29266.15|29266.15|29266.15|29252.01|29252.01|0
1644486450000|2022-02-10 09:47:30|29266.56|29266.56|29265.36|29265.36|29266.56|29266.56|29265.36|29265.36|0
1644486460000|2022-02-10 09:47:40|29265.77|29265.77|29265.77|29265.77|29265.77|29265.77|29265.77|29265.77|0
1644486490000|2022-02-10 09:48:10|29266.37|29266.37|29282.31|29282.31|29282.31|29282.31|29266.37|29266.37|0
1644486550000|2022-02-10 09:49:10|29275.24|29275.24|29282.31|29282.31|29282.31|29282.31|29275.24|29275.24|0
1644486600000|2022-02-10 09:50:00|29285.84|29285.84|29285.84|29285.84|29285.84|29285.84|29285.84|29285.84|0
1644486610000|2022-02-10 09:50:10|29292.91|29292.91|29292.91|29292.91|29292.91|29292.91|29292.91|29292.91|0
1644486620000|2022-02-10 09:50:20|29285.84|29285.84|29285.84|29285.84|29285.84|29285.84|29285.84|29285.84|0
1644486640000|2022-02-10 09:50:40|29296.45|29296.45|29296.45|29296.45|29296.45|29296.45|29296.45|29296.45|0
1644486650000|2022-02-10 09:50:50|29292.91|29292.91|29289.38|29289.38|29292.91|29292.91|29289.38|29289.38|0
1644486660000|2022-02-10 09:51:00|29285.84|29285.84|29285.84|29285.84|29285.84|29285.84|29285.84|29285.84|0
1644486740000|2022-02-10 09:52:20|29278.77|29278.77|29278.77|29278.77|29278.77|29278.77|29278.77|29278.77|0
1644486750000|2022-02-10 09:52:30|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|29271.7|0
1644486760000|2022-02-10 09:52:40|29261.1|29261.1|29261.1|29261.1|29261.1|29261.1|29261.1|29261.1|0
1644486770000|2022-02-10 09:52:50|29264.63|29264.63|29268.17|29268.17|29268.17|29268.17|29264.63|29264.63|0
1644486800000|2022-02-10 09:53:20|29261.1|29261.1|29260.5|29260.5|29261.1|29261.1|29260.5|29260.5|0
1644486850000|2022-02-10 09:54:10|29242.82|29242.82|29242.82|29242.82|29242.82|29242.82|29242.82|29242.82|0
1644486890000|2022-02-10 09:54:50|29246.36|29246.36|29253.43|29253.43|29253.43|29253.43|29246.36|29246.36|0
1644486900000|2022-02-10 09:55:00|29256.96|29256.96|29260.5|29260.5|29260.5|29260.5|29256.96|29256.96|0
1644486910000|2022-02-10 09:55:10|29264.03|29264.03|29271.1|29271.1|29271.1|29271.1|29260.5|29260.5|0
1644486920000|2022-02-10 09:55:20|29274.64|29274.64|29278.17|29278.17|29278.17|29278.17|29271.1|29271.1|0
1644486930000|2022-02-10 09:55:30|29281.71|29281.71|29285.24|29285.24|29285.24|29285.24|29281.71|29281.71|0
1644486940000|2022-02-10 09:55:40|29278.17|29278.17|29278.17|29278.17|29278.17|29278.17|29278.17|29278.17|0
1644486950000|2022-02-10 09:55:50|29267.57|29267.57|29267.57|29267.57|29267.57|29267.57|29267.57|29267.57|0
1644486960000|2022-02-10 09:56:00|29274.64|29274.64|29274.64|29274.64|29274.64|29274.64|29274.64|29274.64|0
1644486990000|2022-02-10 09:56:30|29267.57|29267.57|29271.1|29271.1|29271.1|29271.1|29267.57|29267.57|0
1644487010000|2022-02-10 09:56:50|29267.57|29267.57|29267.57|29267.57|29267.57|29267.57|29267.57|29267.57|0
1644487030000|2022-02-10 09:57:10|29264.03|29264.03|29260.5|29260.5|29264.03|29264.03|29260.5|29260.5|0
1644487040000|2022-02-10 09:57:20|29264.03|29264.03|29264.03|29264.03|29264.03|29264.03|29264.03|29264.03|0
1644487090000|2022-02-10 09:58:10|29271.1|29271.1|29271.1|29271.1|29271.1|29271.1|29271.1|29271.1|0
1644487110000|2022-02-10 09:58:30|29274.64|29274.64|29278.17|29278.17|29278.17|29278.17|29274.64|29274.64|0
1644487130000|2022-02-10 09:58:50|29281.71|29281.71|29281.71|29281.71|29281.71|29281.71|29281.71|29281.71|0
1644487160000|2022-02-10 09:59:20|29271.1|29271.1|29262.83|29262.83|29271.1|29271.1|29259.3|29259.3|0
1644487170000|2022-02-10 09:59:30|29262.23|29262.23|29258.7|29258.7|29262.23|29262.23|29255.16|29255.16|0
1644487220000|2022-02-10 10:00:20|29259.3|29259.3|29251.63|29251.63|29259.3|29259.3|29251.63|29251.63|0
1644487250000|2022-02-10 10:00:50|29258.7|29258.7|29262.23|29262.23|29262.23|29262.23|29258.7|29258.7|0
1644487280000|2022-02-10 10:01:20|29262.47|29262.47|29262.47|29262.47|29262.47|29262.47|29262.47|29262.47|0
1644487290000|2022-02-10 10:01:30|29248.33|29248.33|29248.33|29248.33|29248.33|29248.33|29248.33|29248.33|0
1644487300000|2022-02-10 10:01:40|29255.4|29255.4|29258.94|29258.94|29258.94|29258.94|29255.4|29255.4|0
1644487310000|2022-02-10 10:01:50|29255.4|29255.4|29255.4|29255.4|29255.4|29255.4|29255.4|29255.4|0
1644487320000|2022-02-10 10:02:00|29262.47|29262.47|29267.21|29267.21|29267.21|29267.21|29262.47|29262.47|0
1644487330000|2022-02-10 10:02:10|29277.81|29277.81|29274.28|29274.28|29277.81|29277.81|29274.28|29274.28|0
1644487370000|2022-02-10 10:02:50|29260.14|29260.14|29260.14|29260.14|29260.14|29260.14|29260.14|29260.14|0
1644487430000|2022-02-10 10:03:50|29246|29246|29244.8|29244.8|29246|29246|29244.8|29244.8|0
1644487510000|2022-02-10 10:05:10|29244.56|29244.56|29244.56|29244.56|29244.56|29244.56|29244.56|29244.56|0
1644487540000|2022-02-10 10:05:40|29237.49|29237.49|29237.49|29237.49|29237.49|29237.49|29237.49|29237.49|0
1644487560000|2022-02-10 10:06:00|29244.56|29244.56|29244.56|29244.56|29244.56|29244.56|29244.56|29244.56|0
1644487580000|2022-02-10 10:06:20|29237.49|29237.49|29237.49|29237.49|29237.49|29237.49|29237.49|29237.49|0
1644487590000|2022-02-10 10:06:30|29233.95|29233.95|29233.95|29233.95|29233.95|29233.95|29233.95|29233.95|0
1644487610000|2022-02-10 10:06:50|29226.88|29226.88|29226.88|29226.88|29226.88|29226.88|29226.88|29226.88|0
1644487650000|2022-02-10 10:07:30|29226.06|29226.06|29226.06|29226.06|29226.06|29226.06|29226.06|29226.06|0
1644487680000|2022-02-10 10:08:00|29225.82|29225.82|29225.82|29225.82|29225.82|29225.82|29225.82|29225.82|0
1644487690000|2022-02-10 10:08:10|29225.41|29225.41|29225.41|29225.41|29225.41|29225.41|29225.41|29225.41|0
1644487730000|2022-02-10 10:08:50|29218.34|29218.34|29221.88|29221.88|29221.88|29221.88|29218.34|29218.34|0
1644487770000|2022-02-10 10:09:30|29225.41|29225.41|29225.41|29225.41|29225.41|29225.41|29225.41|29225.41|0
1644487800000|2022-02-10 10:10:00|29221.88|29221.88|29221.63|29221.63|29221.88|29221.88|29221.63|29221.63|0
1644487810000|2022-02-10 10:10:10|29211.03|29211.03|29215.05|29215.05|29221.63|29221.63|29211.03|29211.03|0
1644487870000|2022-02-10 10:11:10|29218.58|29218.58|29218.58|29218.58|29218.58|29218.58|29218.58|29218.58|0
1644487910000|2022-02-10 10:11:50|29218.82|29218.82|29218.82|29218.82|29218.82|29218.82|29218.82|29218.82|0
1644487940000|2022-02-10 10:12:20|29211.75|29211.75|29211.75|29211.75|29211.75|29211.75|29211.75|29211.75|0
1644487950000|2022-02-10 10:12:30|29208.22|29208.22|29207.62|29207.62|29208.22|29208.22|29207.62|29207.62|0
1644487960000|2022-02-10 10:12:40|29193.48|29193.48|29193.48|29193.48|29193.48|29193.48|29193.48|29193.48|0
1644487970000|2022-02-10 10:12:50|29197.01|29197.01|29197.01|29197.01|29197.01|29197.01|29197.01|29197.01|0
1644488030000|2022-02-10 10:13:50|29197.62|29197.62|29208.82|29208.82|29208.82|29208.82|29197.62|29197.62|0
1644488060000|2022-02-10 10:14:20|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|0
1644488130000|2022-02-10 10:15:30|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|0
1644488180000|2022-02-10 10:16:20|29206.3|29206.3|29216.9|29216.9|29216.9|29216.9|29206.3|29206.3|0
1644488200000|2022-02-10 10:16:40|29217.5|29217.5|29217.5|29217.5|29217.5|29217.5|29217.5|29217.5|0
1644488230000|2022-02-10 10:17:10|29224.57|29224.57|29224.57|29224.57|29224.57|29224.57|29224.57|29224.57|0
1644488250000|2022-02-10 10:17:30|29221.04|29221.04|29221.04|29221.04|29221.04|29221.04|29221.04|29221.04|0
1644488290000|2022-02-10 10:18:10|29217.5|29217.5|29217.5|29217.5|29217.5|29217.5|29217.5|29217.5|0
1644488300000|2022-02-10 10:18:20|29206.9|29206.9|29206.3|29206.3|29206.9|29206.9|29206.3|29206.3|0
1644488320000|2022-02-10 10:18:40|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|0
1644488330000|2022-02-10 10:18:50|29213.37|29213.37|29213.37|29213.37|29213.37|29213.37|29213.37|29213.37|0
1644488380000|2022-02-10 10:19:40|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|29209.83|0
1644488420000|2022-02-10 10:20:20|29223.97|29223.97|29223.97|29223.97|29223.97|29223.97|29223.97|29223.97|0
1644488430000|2022-02-10 10:20:30|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|0
1644488440000|2022-02-10 10:20:40|29216.9|29216.9|29216.9|29216.9|29216.9|29216.9|29216.9|29216.9|0
1644488500000|2022-02-10 10:21:40|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|0
1644488560000|2022-02-10 10:22:40|29221.04|29221.04|29221.04|29221.04|29221.04|29221.04|29221.04|29221.04|0
1644488620000|2022-02-10 10:23:40|29221.64|29221.64|29221.64|29221.64|29221.64|29221.64|29221.64|29221.64|0
1644488640000|2022-02-10 10:24:00|29221.04|29221.04|29221.04|29221.04|29221.04|29221.04|29221.04|29221.04|0
1644488680000|2022-02-10 10:24:40|29220.63|29220.63|29220.63|29220.63|29220.63|29220.63|29220.63|29220.63|0
1644488700000|2022-02-10 10:25:00|29224.16|29224.16|29231.64|29231.64|29231.64|29231.64|29220.63|29220.63|0
1644488740000|2022-02-10 10:25:40|29224.57|29224.57|29224.57|29224.57|29224.57|29224.57|29224.57|29224.57|0
1644488810000|2022-02-10 10:26:50|29223.75|29223.75|29223.75|29223.75|29223.75|29223.75|29223.75|29223.75|0
1644488820000|2022-02-10 10:27:00|29227.29|29227.29|29230.82|29230.82|29230.82|29230.82|29227.29|29227.29|0
1644488920000|2022-02-10 10:28:40|29231.42|29231.42|29231.42|29231.42|29231.42|29231.42|29231.42|29231.42|0
1644488990000|2022-02-10 10:29:50|29249.1|29249.1|29245.56|29245.56|29256.17|29256.17|29242.03|29242.03|0
1644489000000|2022-02-10 10:30:00|29249.1|29249.1|29249.1|29249.1|29249.1|29249.1|29249.1|29249.1|0
1644489010000|2022-02-10 10:30:10|29256.17|29256.17|29259.7|29259.7|29259.7|29259.7|29256.17|29256.17|0
1644489030000|2022-02-10 10:30:30|29260.3|29260.3|29261.91|29261.91|29261.91|29261.91|29260.3|29260.3|0
1644489040000|2022-02-10 10:30:40|29268.98|29268.98|29261.91|29261.91|29268.98|29268.98|29261.91|29261.91|0
1644489080000|2022-02-10 10:31:20|29254.84|29254.84|29254.84|29254.84|29254.84|29254.84|29254.84|29254.84|0
1644489090000|2022-02-10 10:31:30|29261.91|29261.91|29261.91|29261.91|29261.91|29261.91|29261.91|29261.91|0
1644489120000|2022-02-10 10:32:00|29251.31|29251.31|29251.31|29251.31|29251.31|29251.31|29251.31|29251.31|0
1644489150000|2022-02-10 10:32:30|29251.79|29251.79|29252.2|29252.2|29252.2|29252.2|29251.79|29251.79|0
1644489180000|2022-02-10 10:33:00|29259.27|29259.27|29259.27|29259.27|29259.27|29259.27|29259.27|29259.27|0
1644489200000|2022-02-10 10:33:20|29259.87|29259.87|29259.87|29259.87|29259.87|29259.87|29259.87|29259.87|0
1644489210000|2022-02-10 10:33:30|29266.94|29266.94|29270.48|29270.48|29270.48|29270.48|29266.94|29266.94|0
1644489220000|2022-02-10 10:33:40|29274.01|29274.01|29274.01|29274.01|29274.01|29274.01|29274.01|29274.01|0
1644489240000|2022-02-10 10:34:00|29277.55|29277.55|29277.55|29277.55|29277.55|29277.55|29277.55|29277.55|0
1644489260000|2022-02-10 10:34:20|29278.75|29278.75|29278.75|29278.75|29278.75|29278.75|29278.75|29278.75|0
1644489280000|2022-02-10 10:34:40|29279.95|29279.95|29279.95|29279.95|29279.95|29279.95|29279.95|29279.95|0
1644489290000|2022-02-10 10:34:50|29283.49|29283.49|29283.49|29283.49|29283.49|29283.49|29283.49|29283.49|0
1644489300000|2022-02-10 10:35:00|29284.09|29284.09|29284.09|29284.09|29284.09|29284.09|29284.09|29284.09|0
1644489310000|2022-02-10 10:35:10|29284.69|29284.69|29291.76|29291.76|29291.76|29291.76|29284.69|29284.69|0
1644489320000|2022-02-10 10:35:20|29295.29|29295.29|29296.49|29296.49|29296.49|29296.49|29295.29|29295.29|0
1644489330000|2022-02-10 10:35:30|29297.1|29297.1|29297.1|29297.1|29297.1|29297.1|29297.1|29297.1|0
1644489340000|2022-02-10 10:35:40|29286.49|29286.49|29276.42|29276.42|29286.49|29286.49|29276.42|29276.42|0
1644489350000|2022-02-10 10:35:50|29279.95|29279.95|29290.56|29290.56|29290.56|29290.56|29279.95|29279.95|0
1644489360000|2022-02-10 10:36:00|29294.09|29294.09|29294.09|29294.09|29294.09|29294.09|29294.09|29294.09|0
1644489380000|2022-02-10 10:36:20|29290.56|29290.56|29290.56|29290.56|29290.56|29290.56|29290.56|29290.56|0
1644489390000|2022-02-10 10:36:30|29292.36|29292.36|29292.36|29292.36|29292.36|29292.36|29292.36|29292.36|0
1644489400000|2022-02-10 10:36:40|29295.89|29295.89|29306.5|29306.5|29306.5|29306.5|29295.89|29295.89|0
1644489410000|2022-02-10 10:36:50|29307.1|29307.1|29307.1|29307.1|29307.1|29307.1|29307.1|29307.1|0
1644489530000|2022-02-10 10:38:50|29300.03|29300.03|29300.03|29300.03|29300.03|29300.03|29300.03|29300.03|0
1644489550000|2022-02-10 10:39:10|29299.43|29299.43|29299.43|29299.43|29299.43|29299.43|29299.43|29299.43|0
1644489560000|2022-02-10 10:39:20|29285.29|29285.29|29292.36|29292.36|29292.36|29292.36|29285.29|29285.29|0
1644489580000|2022-02-10 10:39:40|29293.18|29293.18|29293.18|29293.18|29293.18|29293.18|29293.18|29293.18|0
1644489610000|2022-02-10 10:40:10|29282.16|29282.16|29271.56|29271.56|29282.16|29282.16|29271.56|29271.56|0
1644489620000|2022-02-10 10:40:20|29271.97|29271.97|29264.9|29264.9|29271.97|29271.97|29264.9|29264.9|0
1644489630000|2022-02-10 10:40:30|29261.36|29261.36|29261.36|29261.36|29261.36|29261.36|29261.36|29261.36|0
1644489640000|2022-02-10 10:40:40|29264.9|29264.9|29264.9|29264.9|29264.9|29264.9|29264.9|29264.9|0
1644489670000|2022-02-10 10:41:10|29265.5|29265.5|29266.1|29266.1|29266.1|29266.1|29265.5|29265.5|0
1644489680000|2022-02-10 10:41:20|29266.7|29266.7|29266.1|29266.1|29267.3|29267.3|29266.1|29266.1|0
1644489690000|2022-02-10 10:41:30|29266.7|29266.7|29263.17|29263.17|29266.7|29266.7|29263.17|29263.17|0
1644489700000|2022-02-10 10:41:40|29256.1|29256.1|29256.1|29256.1|29256.1|29256.1|29256.1|29256.1|0
1644489720000|2022-02-10 10:42:00|29270.24|29270.24|29270.24|29270.24|29270.24|29270.24|29270.24|29270.24|0
1644489740000|2022-02-10 10:42:20|29273.77|29273.77|29273.77|29273.77|29273.77|29273.77|29270.24|29270.24|0
1644489790000|2022-02-10 10:43:10|29277.31|29277.31|29277.31|29277.31|29277.31|29277.31|29277.31|29277.31|0
1644489800000|2022-02-10 10:43:20|29273.77|29273.77|29273.77|29273.77|29273.77|29273.77|29273.77|29273.77|0
1644489830000|2022-02-10 10:43:50|29266.7|29266.7|29263.17|29263.17|29266.7|29266.7|29263.17|29263.17|0
1644489840000|2022-02-10 10:44:00|29259.63|29259.63|29245.49|29245.49|29259.63|29259.63|29245.49|29245.49|0
1644489850000|2022-02-10 10:44:10|29241.96|29241.96|29241.96|29241.96|29241.96|29241.96|29241.96|29241.96|0
1644489870000|2022-02-10 10:44:30|29245.49|29245.49|29245.49|29245.49|29249.03|29249.03|29245.49|29245.49|0
1644489880000|2022-02-10 10:44:40|29241.96|29241.96|29241.96|29241.96|29241.96|29241.96|29241.96|29241.96|0
1644489910000|2022-02-10 10:45:10|29245.49|29245.49|29245.49|29245.49|29245.49|29245.49|29245.49|29245.49|0
1644489960000|2022-02-10 10:46:00|29249.03|29249.03|29249.03|29249.03|29250.23|29250.23|29249.03|29249.03|0
1644490000000|2022-02-10 10:46:40|29252.56|29252.56|29252.56|29252.56|29252.56|29252.56|29252.56|29252.56|0
1644490020000|2022-02-10 10:47:00|29253.76|29253.76|29253.76|29253.76|29253.76|29253.76|29253.76|29253.76|0
1644490030000|2022-02-10 10:47:10|29254.36|29254.36|29250.83|29250.83|29254.36|29254.36|29250.83|29250.83|0
1644490050000|2022-02-10 10:47:30|29243.76|29243.76|29243.76|29243.76|29243.76|29243.76|29243.76|29243.76|0
1644490060000|2022-02-10 10:47:40|29233.16|29233.16|29233.16|29233.16|29233.16|29233.16|29233.16|29233.16|0
1644490070000|2022-02-10 10:47:50|29233.4|29233.4|29233.4|29233.4|29233.4|29233.4|29233.4|29233.4|0
1644490080000|2022-02-10 10:48:00|29232.8|29232.8|29232.8|29232.8|29232.8|29232.8|29232.8|29232.8|0
1644490090000|2022-02-10 10:48:10|29229.26|29229.26|29229.26|29229.26|29229.26|29229.26|29229.26|29229.26|0
1644490110000|2022-02-10 10:48:30|29228.66|29228.66|29228.66|29228.66|29228.66|29228.66|29228.66|29228.66|0
1644490120000|2022-02-10 10:48:40|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|29221.59|0
1644490130000|2022-02-10 10:48:50|29218.06|29218.06|29218.06|29218.06|29218.06|29218.06|29218.06|29218.06|0
1644490140000|2022-02-10 10:49:00|29218.47|29218.47|29218.06|29218.06|29218.47|29218.47|29218.06|29218.06|0
1644490150000|2022-02-10 10:49:10|29228.66|29228.66|29232.2|29232.2|29232.2|29232.2|29228.66|29228.66|0
1644490180000|2022-02-10 10:49:40|29231.79|29231.79|29231.79|29231.79|29231.79|29231.79|29231.79|29231.79|0
1644490220000|2022-02-10 10:50:20|29235.32|29235.32|29235.32|29235.32|29235.32|29235.32|29235.32|29235.32|0
1644490260000|2022-02-10 10:51:00|29242.39|29242.39|29245.93|29245.93|29245.93|29245.93|29242.39|29242.39|0
1644490270000|2022-02-10 10:51:10|29242.39|29242.39|29249.46|29249.46|29249.46|29249.46|29242.39|29242.39|0
1644490350000|2022-02-10 10:52:30|29253|29253|29253|29253|29253|29253|29253|29253|0
1644490370000|2022-02-10 10:52:50|29245.93|29245.93|29245.93|29245.93|29245.93|29245.93|29245.93|29245.93|0
1644490430000|2022-02-10 10:53:50|29247.13|29247.13|29248.33|29248.33|29248.33|29248.33|29247.13|29247.13|0
1644490480000|2022-02-10 10:54:40|29241.26|29241.26|29237.72|29237.72|29241.26|29241.26|29237.72|29237.72|0
1644490530000|2022-02-10 10:55:30|29234.19|29234.19|29230.65|29230.65|29234.19|29234.19|29230.65|29230.65|0
1644490550000|2022-02-10 10:55:50|29227.12|29227.12|29227.12|29227.12|29227.12|29227.12|29227.12|29227.12|0
1644490580000|2022-02-10 10:56:20|29226.52|29226.52|29225.92|29225.92|29227.12|29227.12|29225.32|29225.32|0
1644490590000|2022-02-10 10:56:30|29229.45|29229.45|29241.26|29241.26|29241.26|29241.26|29229.45|29229.45|0
1644490650000|2022-02-10 10:57:30|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|0
1644490670000|2022-02-10 10:57:50|29230.05|29230.05|29233.59|29233.59|29233.59|29233.59|29230.05|29230.05|0
1644490690000|2022-02-10 10:58:10|29231.79|29231.79|29232.39|29232.39|29232.39|29232.39|29231.79|29231.79|0
1644490750000|2022-02-10 10:59:10|29225.32|29225.32|29225.32|29225.32|29225.32|29225.32|29225.32|29225.32|0
1644490770000|2022-02-10 10:59:30|29224.91|29224.91|29224.91|29224.91|29224.91|29224.91|29224.91|29224.91|0
1644490780000|2022-02-10 10:59:40|29225.32|29225.32|29228.78|29228.78|29228.78|29228.78|29225.24|29225.24|0
1644490790000|2022-02-10 10:59:50|29229.02|29229.02|29232.55|29232.55|29232.55|29232.55|29229.02|29229.02|0
1644490800000|2022-02-10 11:00:00|29232.96|29232.96|29232.96|29232.96|29232.96|29232.96|29232.96|29232.96|0
1644490830000|2022-02-10 11:00:30|29233.57|29233.57|29233.57|29233.57|29233.57|29233.57|29233.57|29233.57|0
1644490880000|2022-02-10 11:01:20|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|0
1644490910000|2022-02-10 11:01:50|29244.17|29244.17|29244.17|29244.17|29244.17|29244.17|29244.17|29244.17|0
1644490980000|2022-02-10 11:03:00|29254.77|29254.77|29254.77|29254.77|29254.77|29254.77|29254.77|29254.77|0
1644491040000|2022-02-10 11:04:00|29261.84|29261.84|29261.84|29261.84|29261.84|29261.84|29261.84|29261.84|0
1644491050000|2022-02-10 11:04:10|29265.38|29265.38|29268.91|29268.91|29268.91|29268.91|29265.38|29265.38|0
1644491060000|2022-02-10 11:04:20|29265.38|29265.38|29265.38|29265.38|29265.38|29265.38|29265.38|29265.38|0
1644491070000|2022-02-10 11:04:30|29266.2|29266.2|29266.2|29266.2|29266.2|29266.2|29266.2|29266.2|0
1644491120000|2022-02-10 11:05:20|29262.66|29262.66|29262.66|29262.66|29262.66|29262.66|29262.66|29262.66|0
1644491130000|2022-02-10 11:05:30|29255.59|29255.59|29255.59|29255.59|29255.59|29255.59|29255.59|29255.59|0
1644491150000|2022-02-10 11:05:50|29252.06|29252.06|29252.06|29252.06|29252.06|29252.06|29252.06|29252.06|0
1644491170000|2022-02-10 11:06:10|29255.59|29255.59|29255.59|29255.59|29255.59|29255.59|29255.59|29255.59|0
1644491260000|2022-02-10 11:07:40|29252.06|29252.06|29251.65|29251.65|29252.06|29252.06|29251.65|29251.65|0
1644491270000|2022-02-10 11:07:50|29244.58|29244.58|29241.04|29241.04|29244.58|29244.58|29241.04|29241.04|0
1644491290000|2022-02-10 11:08:10|29240.44|29240.44|29240.44|29240.44|29240.44|29240.44|29240.44|29240.44|0
1644491360000|2022-02-10 11:09:20|29243.98|29243.98|29243.98|29243.98|29243.98|29243.98|29243.98|29243.98|0
1644491380000|2022-02-10 11:09:40|29244.58|29244.58|29244.58|29244.58|29244.58|29244.58|29244.58|29244.58|0
1644491400000|2022-02-10 11:10:00|29251.65|29251.65|29251.65|29251.65|29251.65|29251.65|29251.65|29251.65|0
1644491460000|2022-02-10 11:11:00|29248.11|29248.11|29247.39|29247.39|29248.11|29248.11|29247.39|29247.39|0
1644491480000|2022-02-10 11:11:20|29250.92|29250.92|29250.92|29250.92|29250.92|29250.92|29250.92|29250.92|0
1644491500000|2022-02-10 11:11:40|29247.39|29247.39|29240.32|29240.32|29247.39|29247.39|29240.32|29240.32|0
1644491620000|2022-02-10 11:13:40|29236.78|29236.78|29236.78|29236.78|29236.78|29236.78|29236.78|29236.78|0
1644491660000|2022-02-10 11:14:20|29233.25|29233.25|29233.25|29233.25|29233.25|29233.25|29233.25|29233.25|0
1644491680000|2022-02-10 11:14:40|29236.78|29236.78|29236.78|29236.78|29236.78|29236.78|29236.78|29236.78|0
1644491710000|2022-02-10 11:15:10|29243.85|29243.85|29243.85|29243.85|29243.85|29243.85|29243.85|29243.85|0
1644491770000|2022-02-10 11:16:10|29236.78|29236.78|29236.78|29236.78|29236.78|29236.78|29236.78|29236.78|0
1644491790000|2022-02-10 11:16:30|29229.71|29229.71|29233.25|29233.25|29233.25|29233.25|29229.71|29229.71|0
1644491800000|2022-02-10 11:16:40|29236.78|29236.78|29236.78|29236.78|29236.78|29236.78|29236.78|29236.78|0
1644491820000|2022-02-10 11:17:00|29236.3|29236.3|29246.9|29246.9|29246.9|29246.9|29236.3|29236.3|0
1644491840000|2022-02-10 11:17:20|29253.97|29253.97|29253.97|29253.97|29253.97|29253.97|29253.97|29253.97|0
1644491910000|2022-02-10 11:18:30|29253.37|29253.37|29256.91|29256.91|29256.91|29256.91|29253.37|29253.37|0
1644491960000|2022-02-10 11:19:20|29260.44|29260.44|29260.44|29260.44|29260.44|29260.44|29260.44|29260.44|0
1644492020000|2022-02-10 11:20:20|29256.91|29256.91|29256.91|29256.91|29256.91|29256.91|29256.91|29256.91|0
1644492040000|2022-02-10 11:20:40|29253.37|29253.37|29253.37|29253.37|29253.37|29253.37|29253.37|29253.37|0
1644492050000|2022-02-10 11:20:50|29249.84|29249.84|29249.84|29249.84|29249.84|29249.84|29249.84|29249.84|0
1644492060000|2022-02-10 11:21:00|29246.3|29246.3|29239.23|29239.23|29246.3|29246.3|29239.23|29239.23|0
1644492070000|2022-02-10 11:21:10|29238.63|29238.63|29238.63|29238.63|29238.63|29238.63|29238.63|29238.63|0
1644492090000|2022-02-10 11:21:30|29228.03|29228.03|29228.03|29228.03|29228.03|29228.03|29228.03|29228.03|0
1644492120000|2022-02-10 11:22:00|29227.79|29227.79|29227.79|29227.79|29227.79|29227.79|29227.79|29227.79|0
1644492130000|2022-02-10 11:22:10|29217.18|29217.18|29227.79|29227.79|29227.79|29227.79|29217.18|29217.18|0
1644492140000|2022-02-10 11:22:20|29227.38|29227.38|29227.98|29227.98|29227.98|29227.98|29227.38|29227.38|0
1644492150000|2022-02-10 11:22:30|29227.38|29227.38|29226.78|29226.78|29227.38|29227.38|29226.78|29226.78|0
1644492170000|2022-02-10 11:22:50|29227.26|29227.26|29227.5|29227.5|29227.5|29227.5|29227.26|29227.26|0
1644492210000|2022-02-10 11:23:30|29223.97|29223.97|29223.97|29223.97|29223.97|29223.97|29223.97|29223.97|0
1644492230000|2022-02-10 11:23:50|29231.04|29231.04|29231.04|29231.04|29231.04|29231.04|29231.04|29231.04|0
1644492260000|2022-02-10 11:24:20|29230.55|29230.55|29230.55|29230.55|29230.55|29230.55|29230.55|29230.55|0
1644492270000|2022-02-10 11:24:30|29227.02|29227.02|29227.02|29227.02|29227.02|29227.02|29227.02|29227.02|0
1644492390000|2022-02-10 11:26:30|29230.55|29230.55|29230.55|29230.55|29230.55|29230.55|29230.55|29230.55|0
1644492420000|2022-02-10 11:27:00|29234.09|29234.09|29235.29|29235.29|29235.29|29235.29|29234.09|29234.09|0
1644492430000|2022-02-10 11:27:10|29242.36|29242.36|29242.36|29242.36|29242.36|29242.36|29242.36|29242.36|0
1644492450000|2022-02-10 11:27:30|29238.82|29238.82|29238.22|29238.22|29238.82|29238.82|29238.22|29238.22|0
1644492470000|2022-02-10 11:27:50|29231.15|29231.15|29234.69|29234.69|29234.69|29234.69|29231.15|29231.15|0
1644492490000|2022-02-10 11:28:10|29245.29|29245.29|29245.29|29245.29|29245.29|29245.29|29245.29|29245.29|0
1644492560000|2022-02-10 11:29:20|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|0
1644492580000|2022-02-10 11:29:40|29238.22|29238.22|29238.22|29238.22|29238.22|29238.22|29238.22|29238.22|0
1644492590000|2022-02-10 11:29:50|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|29241.76|0
1644492600000|2022-02-10 11:30:00|29241.52|29241.52|29242|29242|29242|29242|29241.52|29241.52|0
1644492610000|2022-02-10 11:30:10|29241.59|29241.59|29241.59|29241.59|29241.59|29241.59|29241.59|29241.59|0
1644492630000|2022-02-10 11:30:30|29238.06|29238.06|29238.06|29238.06|29238.06|29238.06|29238.06|29238.06|0
1644492780000|2022-02-10 11:33:00|29230.99|29230.99|29234.52|29234.52|29234.52|29234.52|29230.99|29230.99|0
1644492850000|2022-02-10 11:34:10|29230.99|29230.99|29223.92|29223.92|29230.99|29230.99|29223.92|29223.92|0
1644492860000|2022-02-10 11:34:20|29220.38|29220.38|29220.38|29220.38|29220.38|29220.38|29220.38|29220.38|0
1644492870000|2022-02-10 11:34:30|29223.92|29223.92|29223.92|29223.92|29223.92|29223.92|29223.92|29223.92|0
1644492880000|2022-02-10 11:34:40|29227.45|29227.45|29230.99|29230.99|29230.99|29230.99|29227.45|29227.45|0
1644492900000|2022-02-10 11:35:00|29231.81|29231.81|29231.81|29231.81|29231.81|29231.81|29231.81|29231.81|0
1644492920000|2022-02-10 11:35:20|29232.41|29232.41|29232.41|29232.41|29232.41|29232.41|29232.41|29232.41|0
1644492930000|2022-02-10 11:35:30|29221.8|29221.8|29221.8|29221.8|29221.8|29221.8|29221.8|29221.8|0
1644492940000|2022-02-10 11:35:40|29218.27|29218.27|29218.27|29218.27|29218.27|29218.27|29218.27|29218.27|0
1644492950000|2022-02-10 11:35:50|29225.34|29225.34|29228.87|29228.87|29228.87|29228.87|29225.34|29225.34|0
1644492990000|2022-02-10 11:36:30|29229.47|29229.47|29233.01|29233.01|29233.01|29233.01|29229.47|29229.47|0
1644493010000|2022-02-10 11:36:50|29233.25|29233.25|29237.38|29237.38|29237.38|29237.38|29233.25|29233.25|0
1644493020000|2022-02-10 11:37:00|29240.92|29240.92|29241.74|29241.74|29241.74|29241.74|29240.92|29240.92|0
1644493030000|2022-02-10 11:37:10|29241.98|29241.98|29241.98|29241.98|29241.98|29241.98|29241.98|29241.98|0
1644493040000|2022-02-10 11:37:20|29242.39|29242.39|29242.39|29242.39|29242.39|29242.39|29242.39|29242.39|0
1644493050000|2022-02-10 11:37:30|29245.93|29245.93|29242.39|29242.39|29245.93|29245.93|29242.39|29242.39|0
1644493060000|2022-02-10 11:37:40|29241.57|29241.57|29241.57|29241.57|29241.57|29241.57|29241.57|29241.57|0
1644493120000|2022-02-10 11:38:40|29238.04|29238.04|29234.5|29234.5|29238.04|29238.04|29234.5|29234.5|0
1644493160000|2022-02-10 11:39:20|29238.04|29238.04|29238.04|29238.04|29238.04|29238.04|29238.04|29238.04|0
1644493180000|2022-02-10 11:39:40|29241.57|29241.57|29241.57|29241.57|29241.57|29241.57|29241.57|29241.57|0
1644493230000|2022-02-10 11:40:30|29245.11|29245.11|29245.11|29245.11|29245.11|29245.11|29245.11|29245.11|0
1644493280000|2022-02-10 11:41:20|29252.18|29252.18|29252.18|29252.18|29252.18|29252.18|29252.18|29252.18|0
1644493320000|2022-02-10 11:42:00|29252.78|29252.78|29255.11|29255.11|29259.85|29259.85|29252.78|29252.78|0
1644493330000|2022-02-10 11:42:10|29254.51|29254.51|29255.71|29255.71|29255.71|29255.71|29254.51|29254.51|0
1644493370000|2022-02-10 11:42:50|29252.18|29252.18|29240.97|29240.97|29252.18|29252.18|29240.97|29240.97|0
1644493380000|2022-02-10 11:43:00|29244.51|29244.51|29243.3|29243.3|29244.51|29244.51|29243.3|29243.3|0
1644493400000|2022-02-10 11:43:20|29242.48|29242.48|29242.48|29242.48|29242.48|29242.48|29242.48|29242.48|0
1644493420000|2022-02-10 11:43:40|29238.95|29238.95|29238.95|29238.95|29238.95|29238.95|29238.95|29238.95|0
1644493460000|2022-02-10 11:44:20|29231.88|29231.88|29238.95|29238.95|29238.95|29238.95|29228.34|29228.34|0
1644493490000|2022-02-10 11:44:50|29235.41|29235.41|29235.41|29235.41|29235.41|29235.41|29235.41|29235.41|0
1644493500000|2022-02-10 11:45:00|29235|29235|29235|29235|29235|29235|29235|29235|0
1644493510000|2022-02-10 11:45:10|29231.47|29231.47|29231.47|29231.47|29231.47|29231.47|29231.47|29231.47|0
1644493530000|2022-02-10 11:45:30|29220.86|29220.86|29220.86|29220.86|29220.86|29220.86|29220.86|29220.86|0
1644493560000|2022-02-10 11:46:00|29206.73|29206.73|29206.73|29206.73|29206.73|29206.73|29206.73|29206.73|0
1644493570000|2022-02-10 11:46:10|29210.26|29210.26|29210.26|29210.26|29210.26|29210.26|29210.26|29210.26|0
1644493600000|2022-02-10 11:46:40|29206.73|29206.73|29207.33|29207.33|29207.33|29207.33|29206.73|29206.73|0
1644493610000|2022-02-10 11:46:50|29200.26|29200.26|29200.26|29200.26|29200.26|29200.26|29200.26|29200.26|0
1644493620000|2022-02-10 11:47:00|29199.66|29199.66|29199.66|29199.66|29199.66|29199.66|29199.66|29199.66|0
1644493700000|2022-02-10 11:48:20|29192.59|29192.59|29192.59|29192.59|29192.59|29192.59|29192.59|29192.59|0
1644493730000|2022-02-10 11:48:50|29181.98|29181.98|29174.91|29174.91|29181.98|29181.98|29174.91|29174.91|0
1644493780000|2022-02-10 11:49:40|29174.5|29174.5|29174.09|29174.09|29174.5|29174.5|29174.09|29174.09|0
1644493790000|2022-02-10 11:49:50|29172.86|29172.86|29172.86|29172.86|29172.86|29172.86|29172.86|29172.86|0
1644493800000|2022-02-10 11:50:00|29169.33|29169.33|29169.33|29169.33|29169.33|29169.33|29169.33|29169.33|0
1644493850000|2022-02-10 11:50:50|29168.73|29168.73|29169.33|29169.33|29169.33|29169.33|29168.73|29168.73|0
1644493900000|2022-02-10 11:51:40|29162.26|29162.26|29165.79|29165.79|29165.79|29165.79|29162.26|29162.26|0
1644493980000|2022-02-10 11:53:00|29165.19|29165.19|29165.19|29165.19|29165.19|29165.19|29165.19|29165.19|0
1644493990000|2022-02-10 11:53:10|29172.26|29172.26|29168.73|29168.73|29172.26|29172.26|29168.73|29168.73|0
1644494020000|2022-02-10 11:53:40|29169.33|29169.33|29169.33|29169.33|29169.33|29169.33|29169.33|29169.33|0
1644494060000|2022-02-10 11:54:20|29168.92|29168.92|29161.85|29161.85|29172.45|29172.45|29161.85|29161.85|0
1644494100000|2022-02-10 11:55:00|29168.92|29168.92|29168.92|29168.92|29168.92|29168.92|29168.92|29168.92|0
1644494120000|2022-02-10 11:55:20|29172.45|29172.45|29168.92|29168.92|29172.45|29172.45|29168.92|29168.92|0
1644494130000|2022-02-10 11:55:30|29175.99|29175.99|29175.99|29175.99|29175.99|29175.99|29175.99|29175.99|0
1644494170000|2022-02-10 11:56:10|29172.45|29172.45|29168.61|29168.61|29172.45|29172.45|29168.61|29168.61|0
1644494180000|2022-02-10 11:56:20|29161.54|29161.54|29161.54|29161.54|29161.54|29161.54|29161.54|29161.54|0
1644494200000|2022-02-10 11:56:40|29165.07|29165.07|29161.54|29161.54|29165.07|29165.07|29161.54|29161.54|0
1644494210000|2022-02-10 11:56:50|29147.4|29147.4|29146.99|29146.99|29147.4|29147.4|29146.99|29146.99|0
1644494240000|2022-02-10 11:57:20|29148.19|29148.19|29148.19|29148.19|29148.19|29148.19|29148.19|29148.19|0
1644494250000|2022-02-10 11:57:30|29149.99|29149.99|29149.39|29149.39|29150.59|29150.59|29149.39|29149.39|0
1644494260000|2022-02-10 11:57:40|29159.99|29159.99|29159.99|29159.99|29159.99|29159.99|29159.99|29159.99|0
1644494290000|2022-02-10 11:58:10|29160.4|29160.4|29160.81|29160.81|29160.81|29160.81|29160.4|29160.4|0
1644494300000|2022-02-10 11:58:20|29164.35|29164.35|29171.42|29171.42|29171.42|29171.42|29164.35|29164.35|0
1644494330000|2022-02-10 11:58:50|29150.21|29150.21|29150.21|29150.21|29150.21|29150.21|29150.21|29150.21|0
1644494340000|2022-02-10 11:59:00|29150.81|29150.81|29150.81|29150.81|29150.81|29150.81|29150.81|29150.81|0
1644494400000|2022-02-10 12:00:00|29149.58|29149.58|29149.58|29149.58|29149.58|29149.58|29149.58|29149.58|0
1644494410000|2022-02-10 12:00:10|29153.12|29153.12|29153.12|29153.12|29153.12|29153.12|29153.12|29153.12|0
1644494430000|2022-02-10 12:00:30|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|0
1644494440000|2022-02-10 12:00:40|29157.25|29157.25|29157.25|29157.25|29157.25|29157.25|29157.25|29157.25|0
1644494470000|2022-02-10 12:01:10|29157.85|29157.85|29157.85|29157.85|29157.85|29157.85|29157.85|29157.85|0
1644494500000|2022-02-10 12:01:40|29158.45|29158.45|29158.45|29158.45|29158.45|29158.45|29158.45|29158.45|0
1644494520000|2022-02-10 12:02:00|29151.38|29151.38|29151.38|29151.38|29151.38|29151.38|29151.38|29151.38|0
1644494530000|2022-02-10 12:02:10|29151.14|29151.14|29151.14|29151.14|29151.14|29151.14|29151.14|29151.14|0
1644494540000|2022-02-10 12:02:20|29151.38|29151.38|29154.92|29154.92|29154.92|29154.92|29151.38|29151.38|0
1644494550000|2022-02-10 12:02:30|29155.16|29155.16|29155.4|29155.4|29155.4|29155.4|29155.16|29155.16|0
1644494570000|2022-02-10 12:02:50|29155.16|29155.16|29155.16|29155.16|29155.16|29155.16|29155.16|29155.16|0
1644494580000|2022-02-10 12:03:00|29154.92|29154.92|29154.92|29154.92|29154.92|29154.92|29154.92|29154.92|0
1644494620000|2022-02-10 12:03:40|29147.85|29147.85|29147.85|29147.85|29147.85|29147.85|29147.85|29147.85|0
1644494670000|2022-02-10 12:04:30|29144.31|29144.31|29144.31|29144.31|29144.91|29144.91|29144.31|29144.31|0
1644494680000|2022-02-10 12:04:40|29144.91|29144.91|29144.91|29144.91|29144.91|29144.91|29144.91|29144.91|0
1644494690000|2022-02-10 12:04:50|29145.51|29145.51|29134.91|29134.91|29145.51|29145.51|29134.91|29134.91|0
1644494700000|2022-02-10 12:05:00|29134.31|29134.31|29134.31|29134.31|29134.31|29134.31|29134.31|29134.31|0
1644494710000|2022-02-10 12:05:10|29135.51|29135.51|29135.51|29135.51|29135.51|29135.51|29135.51|29135.51|0
1644494720000|2022-02-10 12:05:20|29128.44|29128.44|29128.44|29128.44|29128.44|29128.44|29128.44|29128.44|0
1644494730000|2022-02-10 12:05:30|29121.37|29121.37|29107.23|29107.23|29121.37|29121.37|29107.23|29107.23|0
1644494740000|2022-02-10 12:05:40|29114.3|29114.3|29114.3|29114.3|29114.3|29114.3|29114.3|29114.3|0
1644494750000|2022-02-10 12:05:50|29114.9|29114.9|29114.9|29114.9|29114.9|29114.9|29114.9|29114.9|0
1644494760000|2022-02-10 12:06:00|29115.5|29115.5|29104.9|29104.9|29115.5|29115.5|29104.9|29104.9|0
1644494770000|2022-02-10 12:06:10|29108.43|29108.43|29108.43|29108.43|29108.43|29108.43|29108.43|29108.43|0
1644494790000|2022-02-10 12:06:30|29107.83|29107.83|29107.23|29107.23|29107.83|29107.83|29107.23|29107.23|0
1644494820000|2022-02-10 12:07:00|29114.3|29114.3|29114.3|29114.3|29114.3|29114.3|29114.3|29114.3|0
1644494830000|2022-02-10 12:07:10|29107.23|29107.23|29107.23|29107.23|29107.23|29107.23|29107.23|29107.23|0
1644494860000|2022-02-10 12:07:40|29110.77|29110.77|29113.48|29113.48|29114.3|29114.3|29110.77|29110.77|0
1644494890000|2022-02-10 12:08:10|29109.95|29109.95|29109.95|29109.95|29109.95|29109.95|29109.95|29109.95|0
1644494910000|2022-02-10 12:08:30|29099.34|29099.34|29098.74|29098.74|29099.34|29099.34|29098.74|29098.74|0
1644494940000|2022-02-10 12:09:00|29098.33|29098.33|29098.33|29098.33|29098.33|29098.33|29098.33|29098.33|0
1644494950000|2022-02-10 12:09:10|29098.74|29098.74|29102.28|29102.28|29102.28|29102.28|29098.74|29098.74|0
1644494990000|2022-02-10 12:09:50|29098.74|29098.74|29098.74|29098.74|29098.74|29098.74|29098.74|29098.74|0
1644495030000|2022-02-10 12:10:30|29095.21|29095.21|29095.21|29095.21|29095.21|29095.21|29095.21|29095.21|0
1644495090000|2022-02-10 12:11:30|29091.67|29091.67|29098.74|29098.74|29098.74|29098.74|29091.67|29091.67|0
1644495120000|2022-02-10 12:12:00|29099.34|29099.34|29099.34|29099.34|29099.34|29099.34|29099.34|29099.34|0
1644495170000|2022-02-10 12:12:50|29099.94|29099.94|29099.94|29099.94|29099.94|29099.94|29099.94|29099.94|0
1644495220000|2022-02-10 12:13:40|29096.41|29096.41|29096.41|29096.41|29096.41|29096.41|29096.41|29096.41|0
1644495230000|2022-02-10 12:13:50|29099.94|29099.94|29103.48|29103.48|29103.48|29103.48|29099.94|29099.94|0
1644495270000|2022-02-10 12:14:30|29107.01|29107.01|29110.55|29110.55|29110.55|29110.55|29107.01|29107.01|0
1644495300000|2022-02-10 12:15:00|29118.22|29118.22|29121.75|29121.75|29121.75|29121.75|29118.22|29118.22|0
1644495320000|2022-02-10 12:15:20|29125.29|29125.29|29125.29|29125.29|29125.29|29125.29|29125.29|29125.29|0
1644495360000|2022-02-10 12:16:00|29132.36|29132.36|29143.56|29143.56|29143.56|29143.56|29132.36|29132.36|0
1644495370000|2022-02-10 12:16:10|29144.76|29144.76|29137.7|29137.7|29144.76|29144.76|29137.7|29137.7|0
1644495380000|2022-02-10 12:16:20|29134.16|29134.16|29134.16|29134.16|29134.16|29134.16|29134.16|29134.16|0
1644495390000|2022-02-10 12:16:30|29135.36|29135.36|29135.36|29135.36|29135.36|29135.36|29135.36|29135.36|0
1644495400000|2022-02-10 12:16:40|29135.77|29135.77|29136.18|29136.18|29136.18|29136.18|29135.77|29135.77|0
1644495460000|2022-02-10 12:17:40|29143.25|29143.25|29143.25|29143.25|29143.25|29143.25|29143.25|29143.25|0
1644495470000|2022-02-10 12:17:50|29139.72|29139.72|29139.72|29139.72|29139.72|29139.72|29139.72|29139.72|0
1644495520000|2022-02-10 12:18:40|29143.25|29143.25|29143.25|29143.25|29143.25|29143.25|29143.25|29143.25|0
1644495530000|2022-02-10 12:18:50|29139.72|29139.72|29139.72|29139.72|29139.72|29139.72|29139.72|29139.72|0
1644495540000|2022-02-10 12:19:00|29136.18|29136.18|29129.11|29129.11|29136.18|29136.18|29129.11|29129.11|0
1644495550000|2022-02-10 12:19:10|29132.65|29132.65|29132.65|29132.65|29132.65|29132.65|29132.65|29132.65|0
1644495590000|2022-02-10 12:19:50|29129.11|29129.11|29133.25|29133.25|29133.25|29133.25|29129.11|29129.11|0
1644495600000|2022-02-10 12:20:00|29136.78|29136.78|29147.39|29147.39|29147.39|29147.39|29136.78|29136.78|0
1644495630000|2022-02-10 12:20:30|29157.99|29157.99|29157.99|29157.99|29157.99|29157.99|29157.99|29157.99|0
1644495650000|2022-02-10 12:20:50|29158.59|29158.59|29157.39|29157.39|29158.59|29158.59|29157.39|29157.39|0
1644495660000|2022-02-10 12:21:00|29146.79|29146.79|29145.99|29145.99|29147.2|29147.2|29145.99|29145.99|0
1644495730000|2022-02-10 12:22:10|29149.53|29149.53|29149.53|29149.53|29149.53|29149.53|29149.53|29149.53|0
1644495750000|2022-02-10 12:22:30|29149.77|29149.77|29148.95|29148.95|29149.77|29149.77|29148.95|29148.95|0
1644495760000|2022-02-10 12:22:40|29145.42|29145.42|29145.42|29145.42|29145.42|29145.42|29145.42|29145.42|0
1644495770000|2022-02-10 12:22:50|29138.35|29138.35|29137.15|29137.15|29138.35|29138.35|29137.15|29137.15|0
1644495910000|2022-02-10 12:25:10|29133.61|29133.61|29133.61|29133.61|29133.61|29133.61|29133.61|29133.61|0
1644496060000|2022-02-10 12:27:40|29137.15|29137.15|29137.15|29137.15|29137.15|29137.15|29137.15|29137.15|0
1644496070000|2022-02-10 12:27:50|29144.22|29144.22|29144.22|29144.22|29144.22|29144.22|29144.22|29144.22|0
1644496100000|2022-02-10 12:28:20|29143.81|29143.81|29144.22|29144.22|29144.22|29144.22|29143.81|29143.81|0
1644496120000|2022-02-10 12:28:40|29140.68|29140.68|29144.22|29144.22|29144.22|29144.22|29140.68|29140.68|0
1644496130000|2022-02-10 12:28:50|29151.28|29151.28|29151.28|29151.28|29151.28|29151.28|29151.28|29151.28|0
1644496140000|2022-02-10 12:29:00|29158.35|29158.35|29158.35|29158.35|29158.35|29158.35|29158.35|29158.35|0
1644496150000|2022-02-10 12:29:10|29172.49|29172.49|29172.49|29172.49|29172.49|29172.49|29172.49|29172.49|0
1644496220000|2022-02-10 12:30:20|29168.96|29168.96|29168.96|29168.96|29168.96|29168.96|29168.96|29168.96|0
1644496270000|2022-02-10 12:31:10|29168.14|29168.14|29168.14|29168.14|29168.14|29168.14|29168.14|29168.14|0
1644496340000|2022-02-10 12:32:20|29164.6|29164.6|29157.54|29157.54|29164.6|29164.6|29157.54|29157.54|0
1644496380000|2022-02-10 12:33:00|29156.93|29156.93|29156.93|29156.93|29156.93|29156.93|29156.93|29156.93|0
1644496400000|2022-02-10 12:33:20|29149.86|29149.86|29149.86|29149.86|29149.86|29149.86|29146.33|29146.33|0
1644496510000|2022-02-10 12:35:10|29139.26|29139.26|29135.72|29135.72|29139.26|29139.26|29135.72|29135.72|0
1644496520000|2022-02-10 12:35:20|29135.12|29135.12|29128.05|29128.05|29135.12|29135.12|29128.05|29128.05|0
1644496600000|2022-02-10 12:36:40|29127.64|29127.64|29127.64|29127.64|29127.64|29127.64|29127.64|29127.64|0
1644496620000|2022-02-10 12:37:00|29109.97|29109.97|29106.43|29106.43|29109.97|29109.97|29106.43|29106.43|0
1644496630000|2022-02-10 12:37:10|29105.83|29105.83|29105.83|29105.83|29105.83|29105.83|29105.83|29105.83|0
1644496650000|2022-02-10 12:37:30|29102.3|29102.3|29102.3|29102.3|29102.3|29102.3|29102.3|29102.3|0
1644496720000|2022-02-10 12:38:40|29101.7|29101.7|29101.7|29101.7|29101.7|29101.7|29101.7|29101.7|0
1644496740000|2022-02-10 12:39:00|29087.56|29087.56|29094.63|29094.63|29094.63|29094.63|29087.56|29087.56|0
1644496750000|2022-02-10 12:39:10|29091.09|29091.09|29094.63|29094.63|29094.63|29094.63|29091.09|29091.09|0
1644496780000|2022-02-10 12:39:40|29091.09|29091.09|29086.96|29086.96|29091.09|29091.09|29086.96|29086.96|0
1644496810000|2022-02-10 12:40:10|29083.42|29083.42|29083.42|29083.42|29083.42|29083.42|29083.42|29083.42|0
1644496830000|2022-02-10 12:40:30|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|29079.89|0
1644496840000|2022-02-10 12:40:40|29090.49|29090.49|29094.03|29094.03|29094.03|29094.03|29090.49|29090.49|0
1644496860000|2022-02-10 12:41:00|29090.49|29090.49|29090.49|29090.49|29090.49|29090.49|29090.49|29090.49|0
1644496880000|2022-02-10 12:41:20|29086.96|29086.96|29086.96|29086.96|29086.96|29086.96|29086.96|29086.96|0
1644496910000|2022-02-10 12:41:50|29094.03|29094.03|29094.03|29094.03|29094.03|29094.03|29094.03|29094.03|0
1644496920000|2022-02-10 12:42:00|29093.62|29093.62|29094.03|29094.03|29094.03|29094.03|29093.62|29093.62|0
1644496960000|2022-02-10 12:42:40|29093.21|29093.21|29093.21|29093.21|29093.21|29093.21|29093.21|29093.21|0
1644497040000|2022-02-10 12:44:00|29100.28|29100.28|29122.09|29122.09|29122.09|29122.09|29100.28|29100.28|0
1644497070000|2022-02-10 12:44:30|29118.55|29118.55|29118.55|29118.55|29118.55|29118.55|29118.55|29118.55|0
1644497080000|2022-02-10 12:44:40|29122.09|29122.09|29122.09|29122.09|29122.09|29122.09|29122.09|29122.09|0
1644497110000|2022-02-10 12:45:10|29118.55|29118.55|29118.55|29118.55|29118.55|29118.55|29118.55|29118.55|0
1644497120000|2022-02-10 12:45:20|29119.15|29119.15|29119.15|29119.15|29119.15|29119.15|29119.15|29119.15|0
1644497130000|2022-02-10 12:45:30|29119.75|29119.75|29119.75|29119.75|29119.75|29119.75|29119.75|29119.75|0
1644497150000|2022-02-10 12:45:50|29120.36|29120.36|29120.36|29120.36|29120.36|29120.36|29120.36|29120.36|0
1644497160000|2022-02-10 12:46:00|29119.75|29119.75|29120.36|29120.36|29120.36|29120.36|29119.75|29119.75|0
1644497180000|2022-02-10 12:46:20|29120.96|29120.96|29121.56|29121.56|29121.56|29121.56|29120.96|29120.96|0
1644497190000|2022-02-10 12:46:30|29122.16|29122.16|29122.16|29122.16|29122.16|29122.16|29122.16|29122.16|0
1644497280000|2022-02-10 12:48:00|29132.76|29132.76|29129.23|29129.23|29132.76|29132.76|29129.23|29129.23|0
1644497300000|2022-02-10 12:48:20|29136.3|29136.3|29136.3|29136.3|29136.3|29136.3|29136.3|29136.3|0
1644497320000|2022-02-10 12:48:40|29129.23|29129.23|29125.69|29125.69|29132.76|29132.76|29125.69|29125.69|0
1644497330000|2022-02-10 12:48:50|29129.23|29129.23|29129.23|29129.23|29129.23|29129.23|29129.23|29129.23|0
1644497410000|2022-02-10 12:50:10|29130.05|29130.05|29119.44|29119.44|29130.05|29130.05|29119.44|29119.44|0
1644497420000|2022-02-10 12:50:20|29115.91|29115.91|29115.91|29115.91|29115.91|29115.91|29115.91|29115.91|0
1644497430000|2022-02-10 12:50:30|29122.98|29122.98|29122.98|29122.98|29122.98|29122.98|29122.98|29122.98|0
1644497450000|2022-02-10 12:50:50|29126.51|29126.51|29126.51|29126.51|29126.51|29126.51|29126.51|29126.51|0
1644497470000|2022-02-10 12:51:10|29127.11|29127.11|29127.11|29127.11|29127.11|29127.11|29127.11|29127.11|0
1644497510000|2022-02-10 12:51:50|29126.29|29126.29|29126.29|29126.29|29126.29|29126.29|29126.29|29126.29|0
1644497520000|2022-02-10 12:52:00|29126.89|29126.89|29143.13|29143.13|29143.13|29143.13|29126.89|29126.89|0
1644497530000|2022-02-10 12:52:10|29150.2|29150.2|29150.2|29150.2|29150.2|29150.2|29149.59|29149.59|0
1644497550000|2022-02-10 12:52:30|29150.8|29150.8|29150.8|29150.8|29150.8|29150.8|29150.8|29150.8|0
1644497560000|2022-02-10 12:52:40|29151.4|29151.4|29151.4|29151.4|29151.4|29151.4|29151.4|29151.4|0
1644497570000|2022-02-10 12:52:50|29150.8|29150.8|29150.8|29150.8|29150.8|29150.8|29150.8|29150.8|0
1644497580000|2022-02-10 12:53:00|29152|29152|29152|29152|29152|29152|29152|29152|0
1644497590000|2022-02-10 12:53:10|29144.93|29144.93|29144.93|29144.93|29144.93|29144.93|29144.93|29144.93|0
1644497600000|2022-02-10 12:53:20|29145.41|29145.41|29140.07|29140.07|29145.41|29145.41|29140.07|29140.07|0
1644497610000|2022-02-10 12:53:30|29140.48|29140.48|29140.48|29140.48|29140.48|29140.48|29140.48|29140.48|0
1644497620000|2022-02-10 12:53:40|29140.89|29140.89|29141.11|29141.11|29143.35|29143.35|29140.7|29140.7|0
1644497630000|2022-02-10 12:53:50|29141.52|29141.52|29141.11|29141.11|29141.52|29141.52|29141.11|29141.11|0
1644497650000|2022-02-10 12:54:10|29141.71|29141.71|29143.33|29143.33|29143.33|29143.33|29141.71|29141.71|0
1644497700000|2022-02-10 12:55:00|29144.34|29144.34|29144.34|29144.34|29144.34|29144.34|29144.34|29144.34|0
1644497710000|2022-02-10 12:55:10|29144.75|29144.75|29137.68|29137.68|29144.75|29144.75|29137.68|29137.68|0
1644497730000|2022-02-10 12:55:30|29148.28|29148.28|29148.69|29148.69|29148.69|29148.69|29148.28|29148.28|0
1644497800000|2022-02-10 12:56:40|29147.49|29147.49|29148.09|29148.09|29148.09|29148.09|29147.49|29147.49|0
1644497810000|2022-02-10 12:56:50|29147.85|29147.85|29147.85|29147.85|29147.85|29147.85|29147.85|29147.85|0
1644497820000|2022-02-10 12:57:00|29144.31|29144.31|29130.17|29130.17|29144.31|29144.31|29130.17|29130.17|0
1644497830000|2022-02-10 12:57:10|29130.77|29130.77|29130.77|29130.77|29130.77|29130.77|29130.77|29130.77|0
1644497840000|2022-02-10 12:57:20|29134.31|29134.31|29134.31|29134.31|29134.31|29134.31|29134.31|29134.31|0
1644497870000|2022-02-10 12:57:50|29134.72|29134.72|29134.72|29134.72|29134.72|29134.72|29134.72|29134.72|0
1644497880000|2022-02-10 12:58:00|29134.12|29134.12|29134.72|29134.72|29134.72|29134.72|29134.12|29134.12|0
1644497940000|2022-02-10 12:59:00|29135.54|29135.54|29135.54|29135.54|29135.54|29135.54|29135.54|29135.54|0
1644498000000|2022-02-10 13:00:00|29136.74|29136.74|29147.95|29147.95|29147.95|29147.95|29136.74|29136.74|0
1644498010000|2022-02-10 13:00:10|29151.48|29151.48|29151.07|29151.07|29151.48|29151.48|29151.07|29151.07|0
1644498020000|2022-02-10 13:00:20|29146.94|29146.94|29139.87|29139.87|29146.94|29146.94|29139.87|29139.87|0
1644498060000|2022-02-10 13:01:00|29139.26|29139.26|29138.66|29138.66|29139.26|29139.26|29138.66|29138.66|0
1644498080000|2022-02-10 13:01:20|29139.26|29139.26|29139.26|29139.26|29139.26|29139.26|29139.26|29139.26|0
1644498090000|2022-02-10 13:01:30|29139.87|29139.87|29139.87|29139.87|29139.87|29139.87|29139.87|29139.87|0
1644498110000|2022-02-10 13:01:50|29136.33|29136.33|29132.8|29132.8|29136.33|29136.33|29132.8|29132.8|0
1644498120000|2022-02-10 13:02:00|29129.26|29129.26|29129.26|29129.26|29129.26|29129.26|29129.26|29129.26|0
1644498130000|2022-02-10 13:02:10|29128.66|29128.66|29128.66|29128.66|29128.66|29128.66|29128.66|29128.66|0
1644498170000|2022-02-10 13:02:50|29132.19|29132.19|29135.73|29135.73|29135.73|29135.73|29132.19|29132.19|0
1644498180000|2022-02-10 13:03:00|29136.14|29136.14|29136.14|29136.14|29136.14|29136.14|29136.14|29136.14|0
1644498240000|2022-02-10 13:04:00|29136.74|29136.74|29136.74|29136.74|29136.74|29136.74|29136.74|29136.74|0
1644498270000|2022-02-10 13:04:30|29143.81|29143.81|29143.81|29143.81|29143.81|29143.81|29143.81|29143.81|0
1644498310000|2022-02-10 13:05:10|29136.74|29136.74|29136.74|29136.74|29136.74|29136.74|29136.74|29136.74|0
1644498350000|2022-02-10 13:05:50|29147.35|29147.35|29147.35|29147.35|29147.35|29147.35|29147.35|29147.35|0
1644498400000|2022-02-10 13:06:40|29147.59|29147.59|29147.59|29147.59|29147.59|29147.59|29147.59|29147.59|0
1644498420000|2022-02-10 13:07:00|29146.99|29146.99|29146.99|29146.99|29146.99|29146.99|29146.99|29146.99|0
1644498430000|2022-02-10 13:07:10|29147.59|29147.59|29147.59|29147.59|29147.59|29147.59|29147.59|29147.59|0
1644498470000|2022-02-10 13:07:50|29151.12|29151.12|29151.12|29151.12|29151.12|29151.12|29151.12|29151.12|0
1644498540000|2022-02-10 13:09:00|29147.59|29147.59|29147.59|29147.59|29147.59|29147.59|29147.59|29147.59|0
1644498560000|2022-02-10 13:09:20|29144.05|29144.05|29144.05|29144.05|29144.05|29144.05|29144.05|29144.05|0
1644498600000|2022-02-10 13:10:00|29147.59|29147.59|29146.99|29146.99|29147.59|29147.59|29146.99|29146.99|0
1644498610000|2022-02-10 13:10:10|29147.59|29147.59|29147.59|29147.59|29147.59|29147.59|29147.59|29147.59|0
1644498640000|2022-02-10 13:10:40|29144.05|29144.05|29143.45|29143.45|29144.05|29144.05|29143.45|29143.45|0
1644498660000|2022-02-10 13:11:00|29139.92|29139.92|29139.32|29139.32|29139.92|29139.92|29139.32|29139.32|0
1644498680000|2022-02-10 13:11:20|29135.78|29135.78|29135.78|29135.78|29135.78|29135.78|29135.78|29135.78|0
1644498710000|2022-02-10 13:11:50|29135.18|29135.18|29135.78|29135.78|29135.78|29135.78|29135.18|29135.18|0
1644498740000|2022-02-10 13:12:20|29135.37|29135.37|29134.77|29134.77|29135.37|29135.37|29134.77|29134.77|0
1644498760000|2022-02-10 13:12:40|29134.17|29134.17|29134.17|29134.17|29134.17|29134.17|29133.57|29133.57|0
1644498770000|2022-02-10 13:12:50|29127.1|29127.1|29127.1|29127.1|29127.1|29127.1|29127.1|29127.1|0
1644498790000|2022-02-10 13:13:10|29130.63|29130.63|29130.63|29130.63|29130.63|29130.63|29130.63|29130.63|0
1644498890000|2022-02-10 13:14:50|29130.03|29130.03|29126.5|29126.5|29130.03|29130.03|29126.5|29126.5|0
1644498900000|2022-02-10 13:15:00|29127.1|29127.1|29124.17|29124.17|29127.7|29127.7|29124.17|29124.17|0
1644498960000|2022-02-10 13:16:00|29124.77|29124.77|29124.77|29124.77|29124.77|29124.77|29124.77|29124.77|0
1644498990000|2022-02-10 13:16:30|29124.52|29124.52|29123.92|29123.92|29124.52|29124.52|29123.92|29123.92|0
1644499010000|2022-02-10 13:16:50|29116.85|29116.85|29116.85|29116.85|29116.85|29116.85|29116.85|29116.85|0
1644499100000|2022-02-10 13:18:20|29117.45|29117.45|29117.45|29117.45|29117.45|29117.45|29117.45|29117.45|0
1644499130000|2022-02-10 13:18:50|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|0
1644499150000|2022-02-10 13:19:10|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|0
1644499160000|2022-02-10 13:19:20|29110.38|29110.38|29109.78|29109.78|29110.38|29110.38|29109.78|29109.78|0
1644499210000|2022-02-10 13:20:10|29113.32|29113.32|29116.85|29116.85|29116.85|29116.85|29113.32|29113.32|0
1644499240000|2022-02-10 13:20:40|29113.32|29113.32|29113.32|29113.32|29113.32|29113.32|29113.32|29113.32|0
1644499250000|2022-02-10 13:20:50|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|0
1644499300000|2022-02-10 13:21:40|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|0
1644499310000|2022-02-10 13:21:50|29110.38|29110.38|29102.9|29102.9|29110.38|29110.38|29102.9|29102.9|0
1644499320000|2022-02-10 13:22:00|29102.5|29102.5|29098.96|29098.96|29102.5|29102.5|29098.96|29098.96|0
1644499370000|2022-02-10 13:22:50|29098.36|29098.36|29098.96|29098.96|29098.96|29098.96|29098.36|29098.36|0
1644499390000|2022-02-10 13:23:10|29097.76|29097.76|29097.76|29097.76|29097.76|29097.76|29097.76|29097.76|0
1644499400000|2022-02-10 13:23:20|29101.29|29101.29|29105.84|29105.84|29105.84|29105.84|29101.29|29101.29|0
1644499410000|2022-02-10 13:23:30|29112.91|29112.91|29113.32|29113.32|29113.32|29113.32|29112.91|29112.91|0
1644499430000|2022-02-10 13:23:50|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|0
1644499450000|2022-02-10 13:24:10|29120.99|29120.99|29121.59|29121.59|29121.59|29121.59|29120.99|29120.99|0
1644499520000|2022-02-10 13:25:20|29132.19|29132.19|29132.19|29132.19|29132.19|29132.19|29132.19|29132.19|0
1644499550000|2022-02-10 13:25:50|29125.13|29125.13|29124.52|29124.52|29125.13|29125.13|29124.52|29124.52|0
1644499570000|2022-02-10 13:26:10|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|29120.99|0
1644499600000|2022-02-10 13:26:40|29128.06|29128.06|29128.06|29128.06|29128.06|29128.06|29128.06|29128.06|0
1644499630000|2022-02-10 13:27:10|29127.46|29127.46|29127.46|29127.46|29127.46|29127.46|29127.46|29127.46|0
1644499640000|2022-02-10 13:27:20|29123.92|29123.92|29123.92|29123.92|29123.92|29123.92|29123.92|29123.92|0
1644499660000|2022-02-10 13:27:40|29122.72|29122.72|29122.72|29122.72|29122.72|29122.72|29122.72|29122.72|0
1644499700000|2022-02-10 13:28:20|29129.79|29129.79|29129.79|29129.79|29129.79|29129.79|29129.79|29129.79|0
1644499720000|2022-02-10 13:28:40|29129.19|29129.19|29128.59|29128.59|29129.19|29129.19|29128.59|29128.59|0
1644499730000|2022-02-10 13:28:50|29132.12|29132.12|29142.73|29142.73|29142.73|29142.73|29132.12|29132.12|0
1644499740000|2022-02-10 13:29:00|29142.13|29142.13|29142.13|29142.13|29142.13|29142.13|29142.13|29142.13|0
1644499760000|2022-02-10 13:29:20|29138.59|29138.59|29139.41|29139.41|29139.41|29139.41|29138.59|29138.59|0
1644499790000|2022-02-10 13:29:50|29153.55|29153.55|29145.95|29145.95|29153.55|29153.55|29142.95|29142.95|0
1644499800000|2022-02-10 13:30:00|29135.35|29135.35|29131.81|29131.81|29135.35|29135.35|29131.81|29131.81|0
1644499810000|2022-02-10 13:30:10|29130.61|29130.61|29107.96|29107.96|29130.61|29130.61|29100.89|29100.89|0
1644499820000|2022-02-10 13:30:20|29107.36|29107.36|29094.01|29094.01|29107.36|29107.36|29094.01|29094.01|0
1644499830000|2022-02-10 13:30:30|29108.15|29108.15|29107.55|29107.55|29108.15|29108.15|29107.55|29107.55|0
1644499840000|2022-02-10 13:30:40|29089.87|29089.87|29089.87|29089.87|29090.47|29090.47|29089.87|29089.87|0
1644499850000|2022-02-10 13:30:50|29100.48|29100.48|29082.39|29082.39|29100.48|29100.48|29082.39|29082.39|0
1644499860000|2022-02-10 13:31:00|29078.86|29078.86|29082.39|29082.39|29082.39|29082.39|29078.86|29078.86|0
1644499870000|2022-02-10 13:31:10|29085.93|29085.93|29082.39|29082.39|29085.93|29085.93|29082.39|29082.39|0
1644499880000|2022-02-10 13:31:20|29081.79|29081.79|29081.19|29081.19|29081.79|29081.79|29081.19|29081.19|0
1644499890000|2022-02-10 13:31:30|29067.05|29067.05|29065.37|29065.37|29067.05|29067.05|29065.37|29065.37|0
1644499900000|2022-02-10 13:31:40|29064.96|29064.96|29043.75|29043.75|29064.96|29064.96|29043.75|29043.75|0
1644499910000|2022-02-10 13:31:50|29043.15|29043.15|29032.54|29032.54|29043.15|29043.15|29032.54|29032.54|0
1644499920000|2022-02-10 13:32:00|29031.34|29031.34|29034.88|29034.88|29034.88|29034.88|29031.34|29031.34|0
1644499930000|2022-02-10 13:32:10|29031.34|29031.34|29021.34|29021.34|29031.94|29031.94|29021.34|29021.34|0
1644499940000|2022-02-10 13:32:20|29017.8|29017.8|29013.67|29013.67|29017.8|29017.8|29013.67|29013.67|0
1644499950000|2022-02-10 13:32:30|28999.53|28999.53|28999.53|28999.53|29003.06|29003.06|28995.99|28995.99|0
1644499960000|2022-02-10 13:32:40|28985.39|28985.39|28994.79|28994.79|28995.99|28995.99|28985.39|28985.39|0
1644499970000|2022-02-10 13:32:50|28996.59|28996.59|28999.53|28999.53|29000.13|29000.13|28996.59|28996.59|0
1644499980000|2022-02-10 13:33:00|29003.06|29003.06|29006.6|29006.6|29006.6|29006.6|29003.06|29003.06|0
1644499990000|2022-02-10 13:33:10|29007.8|29007.8|29011.93|29011.93|29011.93|29011.93|29007.8|29007.8|0
1644500010000|2022-02-10 13:33:30|29019|29019|29016.07|29016.07|29019|29019|29015.47|29015.47|0
1644500020000|2022-02-10 13:33:40|29009|29009|29002.53|29002.53|29009|29009|29001.93|29001.93|0
1644500030000|2022-02-10 13:33:50|28991.93|28991.93|28989.27|28989.27|28991.93|28991.93|28989.27|28989.27|0
1644500040000|2022-02-10 13:34:00|28989.87|28989.87|28993.34|28993.34|28996.94|28996.94|28989.87|28989.87|0
1644500050000|2022-02-10 13:34:10|28986.27|28986.27|28996.87|28996.87|28996.87|28996.87|28986.27|28986.27|0
1644500080000|2022-02-10 13:34:40|28997.47|28997.47|29000.41|29000.41|29001.01|29001.01|28997.47|28997.47|0
1644500090000|2022-02-10 13:34:50|29007.48|29007.48|29022.34|29022.34|29022.34|29022.34|29007.48|29007.48|0
1644500100000|2022-02-10 13:35:00|29025.88|29025.88|29025.88|29025.88|29025.88|29025.88|29025.88|29025.88|0
1644500110000|2022-02-10 13:35:10|29025.28|29025.28|29031.75|29031.75|29032.35|29032.35|29025.28|29025.28|0
1644500130000|2022-02-10 13:35:30|29034.75|29034.75|29034.75|29034.75|29034.75|29034.75|29034.75|29034.75|0
1644500140000|2022-02-10 13:35:40|29020.61|29020.61|29020.01|29020.01|29020.61|29020.61|29020.01|29020.01|0
1644500150000|2022-02-10 13:35:50|29021.21|29021.21|29021.21|29021.21|29021.21|29021.21|29021.21|29021.21|0
1644500160000|2022-02-10 13:36:00|29020.61|29020.61|29020.61|29020.61|29020.61|29020.61|29020.61|29020.61|0
1644500170000|2022-02-10 13:36:10|29024.15|29024.15|29024.15|29024.15|29024.15|29024.15|29024.15|29024.15|0
1644500180000|2022-02-10 13:36:20|29024.75|29024.75|29024.75|29024.75|29024.75|29024.75|29024.75|29024.75|0
1644500200000|2022-02-10 13:36:40|29045.96|29045.96|29038.29|29038.29|29053.03|29053.03|29038.29|29038.29|0
1644500210000|2022-02-10 13:36:50|29041.82|29041.82|29045.35|29045.35|29045.35|29045.35|29041.82|29041.82|0
1644500220000|2022-02-10 13:37:00|29048.89|29048.89|29048.89|29048.89|29048.89|29048.89|29048.89|29048.89|0
1644500240000|2022-02-10 13:37:20|29055.96|29055.96|29055.96|29055.96|29055.96|29055.96|29055.96|29055.96|0
1644500250000|2022-02-10 13:37:30|29048.89|29048.89|29048.89|29048.89|29048.89|29048.89|29048.89|29048.89|0
1644500270000|2022-02-10 13:37:50|29050.09|29050.09|29050.09|29050.09|29050.09|29050.09|29050.09|29050.09|0
1644500280000|2022-02-10 13:38:00|29050.69|29050.69|29061.3|29061.3|29061.3|29061.3|29050.69|29050.69|0
1644500290000|2022-02-10 13:38:10|29061.78|29061.78|29054.71|29054.71|29061.78|29061.78|29054.71|29054.71|0
1644500300000|2022-02-10 13:38:20|29055.31|29055.31|29062.38|29062.38|29062.38|29062.38|29055.31|29055.31|0
1644500320000|2022-02-10 13:38:40|29061.97|29061.97|29073.18|29073.18|29073.18|29073.18|29061.97|29061.97|0
1644500330000|2022-02-10 13:38:50|29080.25|29080.25|29080.25|29080.25|29080.25|29080.25|29080.25|29080.25|0
1644500340000|2022-02-10 13:39:00|29076.71|29076.71|29076.52|29076.52|29080.06|29080.06|29076.11|29076.11|0
1644500350000|2022-02-10 13:39:10|29087.13|29087.13|29087.13|29087.13|29087.13|29087.13|29087.13|29087.13|0
1644500390000|2022-02-10 13:39:50|29097.73|29097.73|29101.27|29101.27|29101.27|29101.27|29097.73|29097.73|0
1644500400000|2022-02-10 13:40:00|29102.47|29102.47|29092.27|29092.27|29102.88|29102.88|29092.27|29092.27|0
1644500420000|2022-02-10 13:40:20|29091.67|29091.67|29091.67|29091.67|29091.67|29091.67|29091.67|29091.67|0
1644500440000|2022-02-10 13:40:40|29070.46|29070.46|29070.46|29070.46|29070.46|29070.46|29070.46|29070.46|0
1644500450000|2022-02-10 13:40:50|29077.53|29077.53|29077.53|29077.53|29077.53|29077.53|29077.53|29077.53|0
1644500460000|2022-02-10 13:41:00|29079.33|29079.33|29082.87|29082.87|29082.87|29082.87|29079.33|29079.33|0
1644500470000|2022-02-10 13:41:10|29083.35|29083.35|29083.35|29083.35|29083.35|29083.35|29083.35|29083.35|0
1644500480000|2022-02-10 13:41:20|29072.75|29072.75|29072.75|29072.75|29072.75|29072.75|29072.75|29072.75|0
1644500490000|2022-02-10 13:41:30|29069.21|29069.21|29069.21|29069.21|29069.21|29069.21|29069.21|29069.21|0
1644500500000|2022-02-10 13:41:40|29065.68|29065.68|29065.68|29065.68|29065.68|29065.68|29065.68|29065.68|0
1644500520000|2022-02-10 13:42:00|29069.21|29069.21|29069.21|29069.21|29069.21|29069.21|29069.21|29069.21|0
1644500530000|2022-02-10 13:42:10|29062.14|29062.14|29062.14|29062.14|29062.14|29062.14|29062.14|29062.14|0
1644500540000|2022-02-10 13:42:20|29065.68|29065.68|29065.68|29065.68|29065.68|29065.68|29065.68|29065.68|0
1644500550000|2022-02-10 13:42:30|29064.48|29064.48|29065.08|29065.08|29065.08|29065.08|29064.48|29064.48|0
1644500570000|2022-02-10 13:42:50|29058.01|29058.01|29058.01|29058.01|29058.01|29058.01|29058.01|29058.01|0
1644500630000|2022-02-10 13:43:50|29058.61|29058.61|29048|29048|29058.61|29058.61|29048|29048|0
1644500640000|2022-02-10 13:44:00|29047.59|29047.59|29047.11|29047.11|29047.59|29047.59|29047.11|29047.11|0
1644500650000|2022-02-10 13:44:10|29050.65|29050.65|29051.47|29051.47|29051.47|29051.47|29050.65|29050.65|0
1644500670000|2022-02-10 13:44:30|29047.93|29047.93|29047.93|29047.93|29047.93|29047.93|29047.93|29047.93|0
1644500680000|2022-02-10 13:44:40|29040.86|29040.86|29043.58|29043.58|29044.4|29044.4|29040.86|29040.86|0
1644500700000|2022-02-10 13:45:00|29042.97|29042.97|29043.17|29043.17|29043.58|29043.58|29042.97|29042.97|0
1644500710000|2022-02-10 13:45:10|29039.63|29039.63|29039.63|29039.63|29039.63|29039.63|29039.63|29039.63|0
1644500720000|2022-02-10 13:45:20|29046.7|29046.7|29046.7|29046.7|29046.7|29046.7|29046.7|29046.7|0
1644500760000|2022-02-10 13:46:00|29050.24|29050.24|29054.59|29054.59|29054.59|29054.59|29050.24|29050.24|0
1644500780000|2022-02-10 13:46:20|29065.2|29065.2|29058.13|29058.13|29065.2|29065.2|29058.13|29058.13|0
1644500820000|2022-02-10 13:47:00|29057.52|29057.52|29058.13|29058.13|29058.13|29058.13|29057.52|29057.52|0
1644500830000|2022-02-10 13:47:10|29036.92|29036.92|29043.99|29043.99|29043.99|29043.99|29026.31|29026.31|0
1644500840000|2022-02-10 13:47:20|29040.45|29040.45|29040.45|29040.45|29040.45|29040.45|29040.45|29040.45|0
1644500850000|2022-02-10 13:47:30|29047.52|29047.52|29047.52|29047.52|29047.52|29047.52|29047.52|29047.52|0
1644500860000|2022-02-10 13:47:40|29051.06|29051.06|29051.06|29051.06|29051.06|29051.06|29051.06|29051.06|0
1644500880000|2022-02-10 13:48:00|29047.52|29047.52|29047.52|29047.52|29047.52|29047.52|29047.52|29047.52|0
1644500890000|2022-02-10 13:48:10|29051.06|29051.06|29051.06|29051.06|29051.06|29051.06|29051.06|29051.06|0
1644500910000|2022-02-10 13:48:30|29054.59|29054.59|29054.59|29054.59|29054.59|29054.59|29054.59|29054.59|0
1644500920000|2022-02-10 13:48:40|29058.13|29058.13|29068.73|29068.73|29068.73|29068.73|29058.13|29058.13|0
1644500930000|2022-02-10 13:48:50|29061.66|29061.66|29061.66|29061.66|29061.66|29061.66|29061.66|29061.66|0
1644501030000|2022-02-10 13:50:30|29054.59|29054.59|29051.06|29051.06|29054.59|29054.59|29051.06|29051.06|0
1644501040000|2022-02-10 13:50:40|29058.13|29058.13|29061.66|29061.66|29061.66|29061.66|29058.13|29058.13|0
1644501050000|2022-02-10 13:50:50|29068.73|29068.73|29075.8|29075.8|29075.8|29075.8|29068.73|29068.73|0
1644501060000|2022-02-10 13:51:00|29076.21|29076.21|29076.21|29076.21|29076.21|29076.21|29076.21|29076.21|0
1644501070000|2022-02-10 13:51:10|29076.81|29076.81|29077.41|29077.41|29077.41|29077.41|29076.81|29076.81|0
1644501080000|2022-02-10 13:51:20|29077.82|29077.82|29077.82|29077.82|29077.82|29077.82|29077.82|29077.82|0
1644501100000|2022-02-10 13:51:40|29081.36|29081.36|29084.89|29084.89|29084.89|29084.89|29081.36|29081.36|0
1644501120000|2022-02-10 13:52:00|29085.49|29085.49|29084.89|29084.89|29085.49|29085.49|29084.89|29084.89|0
1644501160000|2022-02-10 13:52:40|29081.36|29081.36|29074.29|29074.29|29081.36|29081.36|29074.29|29074.29|0
1644501170000|2022-02-10 13:52:50|29074.89|29074.89|29071.35|29071.35|29074.89|29074.89|29067.82|29067.82|0
1644501180000|2022-02-10 13:53:00|29074.89|29074.89|29078.42|29078.42|29078.42|29078.42|29074.89|29074.89|0
1644501190000|2022-02-10 13:53:10|29081.96|29081.96|29074.89|29074.89|29081.96|29081.96|29071.35|29071.35|0
1644501200000|2022-02-10 13:53:20|29085.49|29085.49|29085.49|29085.49|29085.49|29085.49|29085.49|29085.49|0
1644501210000|2022-02-10 13:53:30|29074.89|29074.89|29074.89|29074.89|29074.89|29074.89|29074.89|29074.89|0
1644501240000|2022-02-10 13:54:00|29071.35|29071.35|29074.89|29074.89|29074.89|29074.89|29071.35|29071.35|0
1644501260000|2022-02-10 13:54:20|29081.96|29081.96|29081.96|29081.96|29081.96|29081.96|29081.96|29081.96|0
1644501280000|2022-02-10 13:54:40|29081.36|29081.36|29081.36|29081.36|29081.36|29081.36|29081.36|29081.36|0
1644501290000|2022-02-10 13:54:50|29070.75|29070.75|29070.75|29070.75|29070.75|29070.75|29070.75|29070.75|0
1644501310000|2022-02-10 13:55:10|29074.29|29074.29|29074.29|29074.29|29074.29|29074.29|29074.29|29074.29|0
1644501340000|2022-02-10 13:55:40|29088.43|29088.43|29088.43|29088.43|29088.43|29088.43|29088.43|29088.43|0
1644501360000|2022-02-10 13:56:00|29084.89|29084.89|29081.36|29081.36|29084.89|29084.89|29081.36|29081.36|0
1644501370000|2022-02-10 13:56:10|29077.82|29077.82|29074.29|29074.29|29077.82|29077.82|29074.29|29074.29|0
1644501390000|2022-02-10 13:56:30|29070.75|29070.75|29089.03|29089.03|29089.03|29089.03|29070.75|29070.75|0
1644501400000|2022-02-10 13:56:40|29085.49|29085.49|29085.49|29085.49|29085.49|29085.49|29085.49|29085.49|0
1644501420000|2022-02-10 13:57:00|29089.03|29089.03|29092.56|29092.56|29092.56|29092.56|29089.03|29089.03|0
1644501440000|2022-02-10 13:57:20|29096.1|29096.1|29099.63|29099.63|29099.63|29099.63|29096.1|29096.1|0
1644501450000|2022-02-10 13:57:30|29100.83|29100.83|29100.23|29100.23|29100.83|29100.83|29100.23|29100.23|0
1644501480000|2022-02-10 13:58:00|29093.16|29093.16|29093.16|29093.16|29093.16|29093.16|29093.16|29093.16|0
1644501500000|2022-02-10 13:58:20|29096.7|29096.7|29096.7|29096.7|29096.7|29096.7|29096.7|29096.7|0
1644501520000|2022-02-10 13:58:40|29097.3|29097.3|29096.7|29096.7|29097.3|29097.3|29096.7|29096.7|0
1644501540000|2022-02-10 13:59:00|29093.16|29093.16|29093.16|29093.16|29093.16|29093.16|29093.16|29093.16|0
1644501550000|2022-02-10 13:59:10|29093.76|29093.76|29093.76|29093.76|29093.76|29093.76|29093.76|29093.76|0
1644501560000|2022-02-10 13:59:20|29090.23|29090.23|29089.63|29089.63|29090.23|29090.23|29089.22|29089.22|0
1644501570000|2022-02-10 13:59:30|29089.39|29089.39|29089.39|29089.39|29089.39|29089.39|29089.39|29089.39|0
1644501580000|2022-02-10 13:59:40|29089.99|29089.99|29089.74|29089.74|29089.99|29089.99|29089.74|29089.74|0
1644501610000|2022-02-10 14:00:10|29088.54|29088.54|29089.14|29089.14|29089.14|29089.14|29088.54|29088.54|0
1644501620000|2022-02-10 14:00:20|29082.07|29082.07|29082.07|29082.07|29089.14|29089.14|29082.07|29082.07|0
1644501630000|2022-02-10 14:00:30|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|29089.14|0
1644501640000|2022-02-10 14:00:40|29099.75|29099.75|29103.28|29103.28|29103.28|29103.28|29099.75|29099.75|0
1644501650000|2022-02-10 14:00:50|29106.82|29106.82|29106.82|29106.82|29113.89|29113.89|29106.82|29106.82|0
1644501670000|2022-02-10 14:01:10|29099.75|29099.75|29103.28|29103.28|29103.28|29103.28|29096.21|29096.21|0
1644501680000|2022-02-10 14:01:20|29096.21|29096.21|29096.21|29096.21|29096.21|29096.21|29096.21|29096.21|0
1644501690000|2022-02-10 14:01:30|29095.8|29095.8|29087.53|29087.53|29095.8|29095.8|29087.53|29087.53|0
1644501700000|2022-02-10 14:01:40|29086.93|29086.93|29084.6|29084.6|29088.13|29088.13|29084.6|29084.6|0
1644501720000|2022-02-10 14:02:00|29088.13|29088.13|29084.6|29084.6|29088.13|29088.13|29084.6|29084.6|0
1644501730000|2022-02-10 14:02:10|29077.53|29077.53|29081.06|29081.06|29081.06|29081.06|29077.53|29077.53|0
1644501740000|2022-02-10 14:02:20|29084.6|29084.6|29084.6|29084.6|29084.6|29084.6|29084.6|29084.6|0
1644501780000|2022-02-10 14:03:00|29081.06|29081.06|29081.06|29081.06|29081.06|29081.06|29081.06|29081.06|0
1644501800000|2022-02-10 14:03:20|29088.13|29088.13|29091.67|29091.67|29091.67|29091.67|29088.13|29088.13|0
1644501810000|2022-02-10 14:03:30|29095.2|29095.2|29095.61|29095.61|29095.61|29095.61|29095.2|29095.2|0
1644501840000|2022-02-10 14:04:00|29099.15|29099.15|29095.61|29095.61|29099.15|29099.15|29095.61|29095.61|0
1644501850000|2022-02-10 14:04:10|29092.08|29092.08|29088.54|29088.54|29092.08|29092.08|29088.54|29088.54|0
1644501900000|2022-02-10 14:05:00|29092.08|29092.08|29095.61|29095.61|29095.61|29095.61|29092.08|29092.08|0
1644501930000|2022-02-10 14:05:30|29095.01|29095.01|29095.01|29095.01|29095.01|29095.01|29095.01|29095.01|0
1644501940000|2022-02-10 14:05:40|29109.15|29109.15|29099.15|29099.15|29109.15|29109.15|29099.15|29099.15|0
1644501990000|2022-02-10 14:06:30|29102.68|29102.68|29102.68|29102.68|29102.68|29102.68|29102.68|29102.68|0
1644502010000|2022-02-10 14:06:50|29106.22|29106.22|29106.22|29106.22|29106.22|29106.22|29106.22|29106.22|0
1644502070000|2022-02-10 14:07:50|29102.68|29102.68|29105.02|29105.02|29106.22|29106.22|29102.68|29102.68|0
1644502080000|2022-02-10 14:08:00|29104.41|29104.41|29104.41|29104.41|29104.41|29104.41|29104.41|29104.41|0
1644502090000|2022-02-10 14:08:10|29103.81|29103.81|29103.81|29103.81|29103.81|29103.81|29103.81|29103.81|0
1644502110000|2022-02-10 14:08:30|29107.35|29107.35|29107.35|29107.35|29107.35|29107.35|29107.35|29107.35|0
1644502120000|2022-02-10 14:08:40|29110.88|29110.88|29110.88|29110.88|29110.88|29110.88|29110.88|29110.88|0
1644502140000|2022-02-10 14:09:00|29107.35|29107.35|29107.35|29107.35|29107.35|29107.35|29107.35|29107.35|0
1644502150000|2022-02-10 14:09:10|29107.11|29107.11|29106.62|29106.62|29107.11|29107.11|29106.62|29106.62|0
1644502180000|2022-02-10 14:09:40|29110.16|29110.16|29110.16|29110.16|29110.16|29110.16|29110.16|29110.16|0
1644502220000|2022-02-10 14:10:20|29109.67|29109.67|29106.14|29106.14|29109.67|29109.67|29106.14|29106.14|0
1644502240000|2022-02-10 14:10:40|29105.54|29105.54|29104.94|29104.94|29105.54|29105.54|29104.94|29104.94|0
1644502250000|2022-02-10 14:10:50|29112.01|29112.01|29104.94|29104.94|29112.01|29112.01|29104.94|29104.94|0
1644502280000|2022-02-10 14:11:20|29103.74|29103.74|29103.74|29103.74|29103.74|29103.74|29103.74|29103.74|0
1644502290000|2022-02-10 14:11:30|29110.8|29110.8|29110.8|29110.8|29114.34|29114.34|29107.27|29107.27|0
1644502310000|2022-02-10 14:11:50|29109.99|29109.99|29109.99|29109.99|29109.99|29109.99|29109.99|29109.99|0
1644502320000|2022-02-10 14:12:00|29113.52|29113.52|29113.52|29113.52|29113.52|29113.52|29113.52|29113.52|0
1644502330000|2022-02-10 14:12:10|29114.72|29114.72|29114.72|29114.72|29114.72|29114.72|29114.72|29114.72|0
1644502360000|2022-02-10 14:12:40|29114.96|29114.96|29124.97|29124.97|29125.57|29125.57|29114.96|29114.96|0
1644502370000|2022-02-10 14:12:50|29128.5|29128.5|29124.97|29124.97|29128.5|29128.5|29124.97|29124.97|0
1644502380000|2022-02-10 14:13:00|29117.9|29117.9|29114.36|29114.36|29117.9|29117.9|29114.36|29114.36|0
1644502390000|2022-02-10 14:13:10|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|29117.9|0
1644502400000|2022-02-10 14:13:20|29114.36|29114.36|29114.36|29114.36|29114.36|29114.36|29114.36|29114.36|0
1644502410000|2022-02-10 14:13:30|29114.85|29114.85|29114.85|29114.85|29114.85|29114.85|29114.85|29114.85|0
1644502420000|2022-02-10 14:13:40|29111.31|29111.31|29110.71|29110.71|29111.31|29111.31|29110.71|29110.71|0
1644502440000|2022-02-10 14:14:00|29103.64|29103.64|29097.06|29097.06|29103.64|29103.64|29096.57|29096.57|0
1644502460000|2022-02-10 14:14:20|29096.46|29096.46|29095.8|29095.8|29096.46|29096.46|29088.73|29088.73|0
1644502470000|2022-02-10 14:14:30|29092.27|29092.27|29092.27|29092.27|29092.27|29092.27|29092.27|29092.27|0
1644502480000|2022-02-10 14:14:40|29092.51|29092.51|29099.58|29099.58|29099.58|29099.58|29092.51|29092.51|0
1644502500000|2022-02-10 14:15:00|29092.51|29092.51|29091.91|29091.91|29092.51|29092.51|29091.91|29091.91|0
1644502510000|2022-02-10 14:15:10|29091.67|29091.67|29098.74|29098.74|29098.74|29098.74|29091.67|29091.67|0
1644502520000|2022-02-10 14:15:20|29091.67|29091.67|29091.67|29091.67|29091.67|29091.67|29091.67|29091.67|0
1644502540000|2022-02-10 14:15:40|29098.74|29098.74|29098.74|29098.74|29098.74|29098.74|29098.74|29098.74|0
1644502550000|2022-02-10 14:15:50|29102.27|29102.27|29102.27|29102.27|29102.27|29102.27|29102.27|29102.27|0
1644502590000|2022-02-10 14:16:30|29102.87|29102.87|29102.87|29102.87|29102.87|29102.87|29102.87|29102.87|0
1644502640000|2022-02-10 14:17:20|29099.34|29099.34|29099.34|29099.34|29099.34|29099.34|29099.34|29099.34|0
1644502670000|2022-02-10 14:17:50|29106.41|29106.41|29106.41|29106.41|29106.41|29106.41|29106.41|29106.41|0
1644502680000|2022-02-10 14:18:00|29099.34|29099.34|29102.87|29102.87|29102.87|29102.87|29099.34|29099.34|0
1644502720000|2022-02-10 14:18:40|29099.34|29099.34|29099.34|29099.34|29099.34|29099.34|29099.34|29099.34|0
1644502730000|2022-02-10 14:18:50|29095.8|29095.8|29095.8|29095.8|29095.8|29095.8|29095.8|29095.8|0
1644502740000|2022-02-10 14:19:00|29099.34|29099.34|29098.93|29098.93|29099.34|29099.34|29098.93|29098.93|0
1644502780000|2022-02-10 14:19:40|29102.46|29102.46|29102.46|29102.46|29102.46|29102.46|29102.46|29102.46|0
1644502800000|2022-02-10 14:20:00|29101.86|29101.86|29092.46|29092.46|29103.06|29103.06|29088.92|29088.92|0
1644502850000|2022-02-10 14:20:50|29095.99|29095.99|29103.06|29103.06|29103.66|29103.66|29095.99|29095.99|0
1644502880000|2022-02-10 14:21:20|29102.65|29102.65|29102.65|29102.65|29102.65|29102.65|29102.65|29102.65|0
1644502890000|2022-02-10 14:21:30|29099.12|29099.12|29099.12|29099.12|29099.12|29099.12|29099.12|29099.12|0
1644502910000|2022-02-10 14:21:50|29102.65|29102.65|29107.42|29107.42|29107.42|29107.42|29102.65|29102.65|0
1644502920000|2022-02-10 14:22:00|29103.88|29103.88|29103.88|29103.88|29103.88|29103.88|29103.88|29103.88|0
1644502940000|2022-02-10 14:22:20|29104.29|29104.29|29093.74|29093.74|29104.29|29104.29|29093.33|29093.33|0
1644502990000|2022-02-10 14:23:10|29090.2|29090.2|29090.2|29090.2|29090.2|29090.2|29090.2|29090.2|0
1644503020000|2022-02-10 14:23:40|29090.45|29090.45|29093.98|29093.98|29093.98|29093.98|29090.45|29090.45|0
1644503040000|2022-02-10 14:24:00|29090.45|29090.45|29090.45|29090.45|29090.45|29090.45|29090.45|29090.45|0
1644503080000|2022-02-10 14:24:40|29086.91|29086.91|29086.91|29086.91|29086.91|29086.91|29086.91|29086.91|0
1644503090000|2022-02-10 14:24:50|29083.38|29083.38|29079.84|29079.84|29083.38|29083.38|29079.84|29079.84|0
1644503110000|2022-02-10 14:25:10|29080.44|29080.44|29076.91|29076.91|29080.44|29080.44|29076.91|29076.91|0
1644503120000|2022-02-10 14:25:20|29076.09|29076.09|29075.68|29075.68|29076.09|29076.09|29075.68|29075.68|0
1644503130000|2022-02-10 14:25:30|29075.08|29075.08|29068.01|29068.01|29075.68|29075.68|29068.01|29068.01|0
1644503160000|2022-02-10 14:26:00|29067.19|29067.19|29063.05|29063.05|29067.19|29067.19|29063.05|29063.05|0
1644503170000|2022-02-10 14:26:10|29062.45|29062.45|29062.45|29062.45|29062.45|29062.45|29062.45|29062.45|0
1644503180000|2022-02-10 14:26:20|29058.92|29058.92|29058.92|29058.92|29058.92|29058.92|29051.85|29051.85|0
1644503220000|2022-02-10 14:27:00|29055.38|29055.38|29055.38|29055.38|29055.38|29055.38|29055.38|29055.38|0
1644503230000|2022-02-10 14:27:10|29055.14|29055.14|29055.14|29055.14|29055.14|29055.14|29055.14|29055.14|0
1644503240000|2022-02-10 14:27:20|29055.74|29055.74|29055.74|29055.74|29055.74|29055.74|29055.74|29055.74|0
1644503250000|2022-02-10 14:27:30|29059.28|29059.28|29059.28|29059.28|29059.28|29059.28|29059.28|29059.28|0
1644503260000|2022-02-10 14:27:40|29059.88|29059.88|29060.29|29060.29|29060.29|29060.29|29059.88|29059.88|0
1644503270000|2022-02-10 14:27:50|29060.7|29060.7|29057.16|29057.16|29061.3|29061.3|29057.16|29057.16|0
1644503280000|2022-02-10 14:28:00|29060.7|29060.7|29074.84|29074.84|29074.84|29074.84|29060.7|29060.7|0
1644503310000|2022-02-10 14:28:30|29071.3|29071.3|29071.3|29071.3|29071.3|29071.3|29071.3|29071.3|0
1644503330000|2022-02-10 14:28:50|29074.84|29074.84|29074.84|29074.84|29074.84|29074.84|29074.84|29074.84|0
1644503340000|2022-02-10 14:29:00|29071.3|29071.3|29078.61|29078.61|29078.61|29078.61|29071.3|29071.3|0
1644503360000|2022-02-10 14:29:20|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|0
1644503380000|2022-02-10 14:29:40|29075.9|29075.9|29075.9|29075.9|29075.9|29075.9|29075.9|29075.9|0
1644503390000|2022-02-10 14:29:50|29072.36|29072.36|29072.36|29072.36|29072.36|29072.36|29072.36|29072.36|0
1644503400000|2022-02-10 14:30:00|29073.56|29073.56|29077.1|29077.1|29080.63|29080.63|29073.56|29073.56|0
1644503410000|2022-02-10 14:30:10|29070.03|29070.03|29075.01|29075.01|29075.01|29075.01|29066.49|29066.49|0
1644503420000|2022-02-10 14:30:20|29078.54|29078.54|29071.47|29071.47|29078.54|29078.54|29071.47|29071.47|0
1644503430000|2022-02-10 14:30:30|29067.94|29067.94|29067.94|29067.94|29067.94|29067.94|29067.94|29067.94|0
1644503450000|2022-02-10 14:30:50|29064.4|29064.4|29064.4|29064.4|29064.4|29064.4|29064.4|29064.4|0
1644503460000|2022-02-10 14:31:00|29057.33|29057.33|29060.87|29060.87|29060.87|29060.87|29053.8|29053.8|0
1644503470000|2022-02-10 14:31:10|29057.33|29057.33|29053.8|29053.8|29057.33|29057.33|29053.8|29053.8|0
1644503480000|2022-02-10 14:31:20|29050.26|29050.26|29050.26|29050.26|29050.26|29050.26|29050.26|29050.26|0
1644503490000|2022-02-10 14:31:30|29050.51|29050.51|29050.51|29050.51|29050.51|29050.51|29050.51|29050.51|0
1644503500000|2022-02-10 14:31:40|29046.97|29046.97|29046.97|29046.97|29046.97|29046.97|29046.97|29046.97|0
1644503510000|2022-02-10 14:31:50|29054.04|29054.04|29057.58|29057.58|29057.58|29057.58|29054.04|29054.04|0
1644503520000|2022-02-10 14:32:00|29061.11|29061.11|29054.83|29054.83|29061.11|29061.11|29054.83|29054.83|0
1644503530000|2022-02-10 14:32:10|29051.3|29051.3|29054.83|29054.83|29054.83|29054.83|29051.3|29051.3|0
1644503540000|2022-02-10 14:32:20|29055.43|29055.43|29054.83|29054.83|29055.43|29055.43|29054.83|29054.83|0
1644503550000|2022-02-10 14:32:30|29055.65|29055.65|29055.24|29055.24|29055.65|29055.65|29055.24|29055.24|0
1644503590000|2022-02-10 14:33:10|29058.78|29058.78|29058.78|29058.78|29058.78|29058.78|29058.78|29058.78|0
1644503610000|2022-02-10 14:33:30|29055.24|29055.24|29048.17|29048.17|29055.24|29055.24|29048.17|29048.17|0
1644503620000|2022-02-10 14:33:40|29044.04|29044.04|29043.44|29043.44|29044.04|29044.04|29043.44|29043.44|0
1644503630000|2022-02-10 14:33:50|29039.9|29039.9|29041.7|29041.7|29041.7|29041.7|29039.9|29039.9|0
1644503650000|2022-02-10 14:34:10|29041.1|29041.1|29037.57|29037.57|29041.1|29041.1|29037.57|29037.57|0
1644503660000|2022-02-10 14:34:20|29037.16|29037.16|29032.61|29032.61|29037.16|29037.16|29032.61|29032.61|0
1644503670000|2022-02-10 14:34:30|29036.15|29036.15|29035.55|29035.55|29036.15|29036.15|29035.55|29035.55|0
1644503680000|2022-02-10 14:34:40|29039.08|29039.08|29028.48|29028.48|29039.08|29039.08|29028.48|29028.48|0
1644503700000|2022-02-10 14:35:00|29024.94|29024.94|29024.94|29024.94|29028.48|29028.48|29024.94|29024.94|0
1644503710000|2022-02-10 14:35:10|29025.35|29025.35|29025.35|29025.35|29025.35|29025.35|29025.35|29025.35|0
1644503720000|2022-02-10 14:35:20|29024.75|29024.75|29028.29|29028.29|29028.29|29028.29|29024.75|29024.75|0
1644503730000|2022-02-10 14:35:30|29031.82|29031.82|29042.43|29042.43|29042.43|29042.43|29031.82|29031.82|0
1644503740000|2022-02-10 14:35:40|29045.96|29045.96|29061.3|29061.3|29061.3|29061.3|29045.96|29045.96|0
1644503750000|2022-02-10 14:35:50|29064.84|29064.84|29072.92|29072.92|29072.92|29072.92|29064.84|29064.84|0
1644503760000|2022-02-10 14:36:00|29076.45|29076.45|29073.16|29073.16|29083.76|29083.76|29073.16|29073.16|0
1644503780000|2022-02-10 14:36:20|29090.83|29090.83|29090.83|29090.83|29090.83|29090.83|29090.83|29090.83|0
1644503790000|2022-02-10 14:36:30|29094.37|29094.37|29112.64|29112.64|29112.64|29112.64|29094.37|29094.37|0
1644503800000|2022-02-10 14:36:40|29119.71|29119.71|29119.71|29119.71|29119.71|29119.71|29119.71|29119.71|0
1644503810000|2022-02-10 14:36:50|29120.31|29120.31|29135.11|29135.11|29135.11|29135.11|29120.31|29120.31|0
1644503830000|2022-02-10 14:37:10|29134.5|29134.5|29127.44|29127.44|29134.5|29134.5|29127.44|29127.44|0
1644503840000|2022-02-10 14:37:20|29130.97|29130.97|29127.44|29127.44|29130.97|29130.97|29127.44|29127.44|0
1644503850000|2022-02-10 14:37:30|29123.9|29123.9|29123.9|29123.9|29123.9|29123.9|29123.9|29123.9|0
1644503860000|2022-02-10 14:37:40|29130.97|29130.97|29130.97|29130.97|29130.97|29130.97|29130.97|29130.97|0
1644503870000|2022-02-10 14:37:50|29127.44|29127.44|29126.83|29126.83|29127.44|29127.44|29126.83|29126.83|0
1644503880000|2022-02-10 14:38:00|29123.3|29123.3|29123.3|29123.3|29123.3|29123.3|29123.3|29123.3|0
1644503890000|2022-02-10 14:38:10|29122.7|29122.7|29126.23|29126.23|29129.77|29129.77|29119.16|29119.16|0
1644503900000|2022-02-10 14:38:20|29129.77|29129.77|29129.77|29129.77|29129.77|29129.77|29129.77|29129.77|0
1644503920000|2022-02-10 14:38:40|29119.16|29119.16|29115.63|29115.63|29119.16|29119.16|29115.63|29115.63|0
1644503930000|2022-02-10 14:38:50|29122.7|29122.7|29122.7|29122.7|29122.7|29122.7|29122.7|29122.7|0
1644503950000|2022-02-10 14:39:10|29123.3|29123.3|29123.3|29123.3|29123.3|29123.3|29119.76|29119.76|0
1644503970000|2022-02-10 14:39:30|29126.83|29126.83|29126.83|29126.83|29126.83|29126.83|29126.83|29126.83|0
1644503990000|2022-02-10 14:39:50|29123.3|29123.3|29123.3|29123.3|29123.3|29123.3|29123.3|29123.3|0
1644504000000|2022-02-10 14:40:00|29122.7|29122.7|29122.7|29122.7|29122.7|29122.7|29122.7|29122.7|0
1644504010000|2022-02-10 14:40:10|29126.23|29126.23|29129.77|29129.77|29129.77|29129.77|29126.23|29126.23|0
1644504020000|2022-02-10 14:40:20|29126.23|29126.23|29122.7|29122.7|29126.23|29126.23|29122.7|29122.7|0
1644504030000|2022-02-10 14:40:30|29115.63|29115.63|29115.03|29115.03|29115.63|29115.63|29115.03|29115.03|0
1644504060000|2022-02-10 14:41:00|29118.56|29118.56|29125.63|29125.63|29125.63|29125.63|29118.56|29118.56|0
1644504070000|2022-02-10 14:41:10|29126.23|29126.23|29129.77|29129.77|29133.3|29133.3|29126.23|29126.23|0
1644504080000|2022-02-10 14:41:20|29128.95|29128.95|29125.41|29125.41|29128.95|29128.95|29125.41|29125.41|0
1644504090000|2022-02-10 14:41:30|29121.88|29121.88|29114.81|29114.81|29121.88|29121.88|29114.81|29114.81|0
1644504110000|2022-02-10 14:41:50|29114.21|29114.21|29106.54|29106.54|29114.21|29114.21|29103|29103|0
1644504120000|2022-02-10 14:42:00|29113.61|29113.61|29120.68|29120.68|29120.68|29120.68|29113.61|29113.61|0
1644504130000|2022-02-10 14:42:10|29124.21|29124.21|29124.21|29124.21|29124.21|29124.21|29124.21|29124.21|0
1644504140000|2022-02-10 14:42:20|29117.14|29117.14|29117.14|29117.14|29117.14|29117.14|29117.14|29117.14|0
1644504160000|2022-02-10 14:42:40|29113.61|29113.61|29113.61|29113.61|29113.61|29113.61|29113.61|29113.61|0
1644504170000|2022-02-10 14:42:50|29124.21|29124.21|29124.81|29124.81|29124.81|29124.81|29124.21|29124.21|0
1644504200000|2022-02-10 14:43:20|29121.28|29121.28|29117.74|29117.74|29121.28|29121.28|29117.74|29117.74|0
1644504210000|2022-02-10 14:43:30|29114.21|29114.21|29114.21|29114.21|29114.21|29114.21|29114.21|29114.21|0
1644504220000|2022-02-10 14:43:40|29103.6|29103.6|29114.21|29114.21|29114.21|29114.21|29103.6|29103.6|0
1644504250000|2022-02-10 14:44:10|29113.61|29113.61|29113.61|29113.61|29113.61|29113.61|29113.61|29113.61|0
1644504260000|2022-02-10 14:44:20|29106.54|29106.54|29103|29103|29106.54|29106.54|29103|29103|0
1644504300000|2022-02-10 14:45:00|29117.14|29117.14|29120.68|29120.68|29120.68|29120.68|29117.14|29117.14|0
1644504320000|2022-02-10 14:45:20|29113.61|29113.61|29113.61|29113.61|29113.61|29113.61|29113.61|29113.61|0
1644504330000|2022-02-10 14:45:30|29117.14|29117.14|29117.14|29117.14|29117.14|29117.14|29117.14|29117.14|0
1644504340000|2022-02-10 14:45:40|29120.68|29120.68|29120.68|29120.68|29120.68|29120.68|29120.68|29120.68|0
1644504350000|2022-02-10 14:45:50|29121.28|29121.28|29122.1|29122.1|29122.1|29122.1|29121.28|29121.28|0
1644504360000|2022-02-10 14:46:00|29125.63|29125.63|29132.7|29132.7|29132.7|29132.7|29125.63|29125.63|0
1644504370000|2022-02-10 14:46:10|29132.29|29132.29|29135.83|29135.83|29135.83|29135.83|29132.29|29132.29|0
1644504380000|2022-02-10 14:46:20|29136.07|29136.07|29136.07|29136.07|29136.07|29136.07|29136.07|29136.07|0
1644504390000|2022-02-10 14:46:30|29136.67|29136.67|29133.55|29133.55|29136.67|29136.67|29133.14|29133.14|0
1644504400000|2022-02-10 14:46:40|29133.79|29133.79|29133.79|29133.79|29133.79|29133.79|29133.79|29133.79|0
1644504410000|2022-02-10 14:46:50|29130.25|29130.25|29130.25|29130.25|29130.25|29130.25|29130.25|29130.25|0
1644504420000|2022-02-10 14:47:00|29126.72|29126.72|29119.65|29119.65|29126.72|29126.72|29116.11|29116.11|0
1644504430000|2022-02-10 14:47:10|29119.24|29119.24|29119.24|29119.24|29119.24|29119.24|29119.24|29119.24|0
1644504450000|2022-02-10 14:47:30|29115.7|29115.7|29115.7|29115.7|29115.7|29115.7|29115.7|29115.7|0
1644504460000|2022-02-10 14:47:40|29122.77|29122.77|29119.24|29119.24|29122.77|29122.77|29119.24|29119.24|0
1644504480000|2022-02-10 14:48:00|29115.7|29115.7|29115.7|29115.7|29115.7|29115.7|29115.7|29115.7|0
1644504490000|2022-02-10 14:48:10|29115.1|29115.1|29125.71|29125.71|29129.24|29129.24|29115.1|29115.1|0
1644504500000|2022-02-10 14:48:20|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|29129.24|0
1644504520000|2022-02-10 14:48:40|29136.31|29136.31|29136.31|29136.31|29136.31|29136.31|29136.31|29136.31|0
1644504530000|2022-02-10 14:48:50|29132.78|29132.78|29129.24|29129.24|29132.78|29132.78|29129.24|29129.24|0
1644504540000|2022-02-10 14:49:00|29128.64|29128.64|29125.11|29125.11|29128.64|29128.64|29125.11|29125.11|0
1644504550000|2022-02-10 14:49:10|29124.86|29124.86|29124.86|29124.86|29124.86|29124.86|29124.86|29124.86|0
1644504560000|2022-02-10 14:49:20|29121.33|29121.33|29110.72|29110.72|29121.33|29121.33|29110.72|29110.72|0
1644504590000|2022-02-10 14:49:50|29111.33|29111.33|29121.93|29121.93|29121.93|29121.93|29111.33|29111.33|0
1644504600000|2022-02-10 14:50:00|29111.33|29111.33|29110.72|29110.72|29111.33|29111.33|29110.72|29110.72|0
1644504610000|2022-02-10 14:50:10|29114.26|29114.26|29117.79|29117.79|29117.79|29117.79|29114.26|29114.26|0
1644504620000|2022-02-10 14:50:20|29121.33|29121.33|29129.6|29129.6|29129.6|29129.6|29121.33|29121.33|0
1644504630000|2022-02-10 14:50:30|29140.21|29140.21|29122.53|29122.53|29140.21|29140.21|29122.53|29122.53|0
1644504670000|2022-02-10 14:51:10|29126.07|29126.07|29133.14|29133.14|29133.14|29133.14|29126.07|29126.07|0
1644504680000|2022-02-10 14:51:20|29122.53|29122.53|29114.86|29114.86|29122.53|29122.53|29114.86|29114.86|0
1644504690000|2022-02-10 14:51:30|29111.33|29111.33|29110.48|29110.48|29111.33|29111.33|29110.48|29110.48|0
1644504710000|2022-02-10 14:51:50|29106.95|29106.95|29106.95|29106.95|29106.95|29106.95|29106.95|29106.95|0
1644504730000|2022-02-10 14:52:10|29103.41|29103.41|29103.41|29103.41|29103.41|29103.41|29103.41|29103.41|0
1644504740000|2022-02-10 14:52:20|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|29104.01|0
1644504750000|2022-02-10 14:52:30|29103.6|29103.6|29104.2|29104.2|29104.2|29104.2|29103.6|29103.6|0
1644504760000|2022-02-10 14:52:40|29111.27|29111.27|29107.74|29107.74|29111.27|29111.27|29107.74|29107.74|0
1644504770000|2022-02-10 14:52:50|29104.2|29104.2|29104.2|29104.2|29104.2|29104.2|29104.2|29104.2|0
1644504780000|2022-02-10 14:53:00|29105.02|29105.02|29105.02|29105.02|29105.02|29105.02|29105.02|29105.02|0
1644504800000|2022-02-10 14:53:20|29105.62|29105.62|29105.62|29105.62|29105.62|29105.62|29105.62|29105.62|0
1644504810000|2022-02-10 14:53:30|29102.09|29102.09|29102.09|29102.09|29102.09|29102.09|29102.09|29102.09|0
1644504820000|2022-02-10 14:53:40|29098.56|29098.56|29098.56|29098.56|29098.56|29098.56|29098.56|29098.56|0
1644504840000|2022-02-10 14:54:00|29091.49|29091.49|29091.49|29091.49|29091.49|29091.49|29091.49|29091.49|0
1644504860000|2022-02-10 14:54:20|29095.02|29095.02|29095.02|29095.02|29095.02|29095.02|29095.02|29095.02|0
1644504870000|2022-02-10 14:54:30|29105.62|29105.62|29105.62|29105.62|29105.62|29105.62|29105.62|29105.62|0
1644504900000|2022-02-10 14:55:00|29105.02|29105.02|29097.95|29097.95|29105.02|29105.02|29097.95|29097.95|0
1644504910000|2022-02-10 14:55:10|29097.35|29097.35|29100.89|29100.89|29100.89|29100.89|29097.35|29097.35|0
1644504930000|2022-02-10 14:55:30|29107.96|29107.96|29115.63|29115.63|29115.63|29115.63|29107.96|29107.96|0
1644504940000|2022-02-10 14:55:40|29119.16|29119.16|29127.84|29127.84|29127.84|29127.84|29119.16|29119.16|0
1644504950000|2022-02-10 14:55:50|29128.66|29128.66|29149.87|29149.87|29149.87|29149.87|29128.66|29128.66|0
1644504960000|2022-02-10 14:56:00|29146.34|29146.34|29142.8|29142.8|29146.34|29146.34|29142.8|29142.8|0
1644504970000|2022-02-10 14:56:10|29139.27|29139.27|29138.86|29138.86|29139.27|29139.27|29138.86|29138.86|0
1644504980000|2022-02-10 14:56:20|29131.79|29131.79|29135.32|29135.32|29135.32|29135.32|29131.79|29131.79|0
1644505000000|2022-02-10 14:56:40|29124.72|29124.72|29117.24|29117.24|29124.72|29124.72|29117.24|29117.24|0
1644505010000|2022-02-10 14:56:50|29116.64|29116.64|29117.05|29117.05|29117.05|29117.05|29116.64|29116.64|0
1644505030000|2022-02-10 14:57:10|29113.51|29113.51|29109.98|29109.98|29113.51|29113.51|29109.98|29109.98|0
1644505050000|2022-02-10 14:57:30|29109.38|29109.38|29109.38|29109.38|29109.38|29109.38|29109.38|29109.38|0
1644505070000|2022-02-10 14:57:50|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|29112.91|0
1644505100000|2022-02-10 14:58:20|29116.45|29116.45|29116.45|29116.45|29116.45|29116.45|29116.45|29116.45|0
1644505110000|2022-02-10 14:58:30|29117.65|29117.65|29125.13|29125.13|29125.13|29125.13|29117.65|29117.65|0
1644505130000|2022-02-10 14:58:50|29125.37|29125.37|29125.37|29125.37|29125.37|29125.37|29125.37|29125.37|0
1644505160000|2022-02-10 14:59:20|29124.77|29124.77|29124.77|29124.77|29124.77|29124.77|29124.77|29124.77|0
1644505170000|2022-02-10 14:59:30|29121.24|29121.24|29121.24|29121.24|29121.24|29121.24|29121.24|29121.24|0
1644505210000|2022-02-10 15:00:10|29117.7|29117.7|29117.7|29117.7|29117.7|29117.7|29117.7|29117.7|0
1644505240000|2022-02-10 15:00:40|29110.63|29110.63|29110.63|29110.63|29110.63|29110.63|29110.63|29110.63|0
1644505250000|2022-02-10 15:00:50|29107.1|29107.1|29107.1|29107.1|29107.1|29107.1|29107.1|29107.1|0
1644505260000|2022-02-10 15:01:00|29106.5|29106.5|29107.1|29107.1|29107.1|29107.1|29105.89|29105.89|0
1644505270000|2022-02-10 15:01:10|29107.7|29107.7|29107.7|29107.7|29107.7|29107.7|29107.7|29107.7|0
1644505300000|2022-02-10 15:01:40|29114.77|29114.77|29118.3|29118.3|29118.3|29118.3|29114.77|29114.77|0
1644505310000|2022-02-10 15:01:50|29118.54|29118.54|29119.75|29119.75|29119.75|29119.75|29118.54|29118.54|0
1644505320000|2022-02-10 15:02:00|29119.14|29119.14|29119.96|29119.96|29119.96|29119.96|29119.14|29119.14|0
1644505350000|2022-02-10 15:02:30|29127.03|29127.03|29134.1|29134.1|29134.1|29134.1|29127.03|29127.03|0
1644505360000|2022-02-10 15:02:40|29137.64|29137.64|29144.71|29144.71|29144.71|29144.71|29137.64|29137.64|0
1644505380000|2022-02-10 15:03:00|29141.17|29141.17|29122.66|29122.66|29144.71|29144.71|29122.66|29122.66|0
1644505400000|2022-02-10 15:03:20|29119.12|29119.12|29119.12|29119.12|29119.12|29119.12|29119.12|29119.12|0
1644505420000|2022-02-10 15:03:40|29119.72|29119.72|29119.31|29119.31|29119.72|29119.72|29119.31|29119.31|0
1644505430000|2022-02-10 15:03:50|29129.92|29129.92|29133.45|29133.45|29133.45|29133.45|29129.92|29129.92|0
1644505440000|2022-02-10 15:04:00|29133.86|29133.86|29133.86|29133.86|29133.86|29133.86|29133.86|29133.86|0
1644505450000|2022-02-10 15:04:10|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|29140.93|0
1644505460000|2022-02-10 15:04:20|29141.53|29141.53|29141.53|29141.53|29141.53|29141.53|29141.53|29141.53|0
1644505480000|2022-02-10 15:04:40|29152.14|29152.14|29152.38|29152.38|29152.38|29152.38|29152.14|29152.14|0
1644505500000|2022-02-10 15:05:00|29145.31|29145.31|29134.7|29134.7|29145.31|29145.31|29134.7|29134.7|0
1644505540000|2022-02-10 15:05:40|29133.89|29133.89|29133.89|29133.89|29133.89|29133.89|29133.89|29133.89|0
1644505560000|2022-02-10 15:06:00|29130.35|29130.35|29126.82|29126.82|29133.89|29133.89|29126.82|29126.82|0
1644505570000|2022-02-10 15:06:10|29123.28|29123.28|29130.35|29130.35|29130.35|29130.35|29123.28|29123.28|0
1644505580000|2022-02-10 15:06:20|29133.89|29133.89|29138.24|29138.24|29138.24|29138.24|29133.89|29133.89|0
1644505600000|2022-02-10 15:06:40|29134.7|29134.7|29134.7|29134.7|29134.7|29134.7|29134.7|29134.7|0
1644505620000|2022-02-10 15:07:00|29131.17|29131.17|29133.48|29133.48|29133.48|29133.48|29129.94|29129.94|0
1644505630000|2022-02-10 15:07:10|29133.72|29133.72|29133.72|29133.72|29133.72|29133.72|29133.72|29133.72|0
1644505650000|2022-02-10 15:07:30|29137.25|29137.25|29137.25|29137.25|29137.25|29137.25|29137.25|29137.25|0
1644505730000|2022-02-10 15:08:50|29140.79|29140.79|29140.79|29140.79|29140.79|29140.79|29140.79|29140.79|0
1644505800000|2022-02-10 15:10:00|29151.39|29151.39|29137.25|29137.25|29151.39|29151.39|29137.25|29137.25|0
1644505810000|2022-02-10 15:10:10|29133.72|29133.72|29133.72|29133.72|29133.72|29133.72|29133.72|29133.72|0
1644505820000|2022-02-10 15:10:20|29137.25|29137.25|29151.39|29151.39|29151.39|29151.39|29137.25|29137.25|0
1644505840000|2022-02-10 15:10:40|29147.86|29147.86|29147.86|29147.86|29147.86|29147.86|29147.86|29147.86|0
1644505850000|2022-02-10 15:10:50|29140.79|29140.79|29140.79|29140.79|29140.79|29140.79|29140.79|29140.79|0
1644505870000|2022-02-10 15:11:10|29140.19|29140.19|29140.19|29140.19|29140.19|29140.19|29140.19|29140.19|0
1644505900000|2022-02-10 15:11:40|29136.65|29136.65|29136.65|29136.65|29136.65|29136.65|29136.65|29136.65|0
1644505910000|2022-02-10 15:11:50|29136.05|29136.05|29136.05|29136.05|29136.05|29136.05|29136.05|29136.05|0
1644505970000|2022-02-10 15:12:50|29139.59|29139.59|29139.59|29139.59|29139.59|29139.59|29139.59|29139.59|0
1644505980000|2022-02-10 15:13:00|29132.52|29132.52|29132.52|29132.52|29132.52|29132.52|29132.52|29132.52|0
1644505990000|2022-02-10 15:13:10|29139.59|29139.59|29136.05|29136.05|29139.59|29139.59|29136.05|29136.05|0
1644506000000|2022-02-10 15:13:20|29132.52|29132.52|29132.52|29132.52|29132.52|29132.52|29132.52|29132.52|0
1644506010000|2022-02-10 15:13:30|29131.92|29131.92|29130.9|29130.9|29131.92|29131.92|29130.9|29130.9|0
1644506020000|2022-02-10 15:13:40|29130.3|29130.3|29130.3|29130.3|29130.3|29130.3|29130.3|29130.3|0
1644506040000|2022-02-10 15:14:00|29130.9|29130.9|29130.9|29130.9|29130.9|29130.9|29130.9|29130.9|0
1644506060000|2022-02-10 15:14:20|29131.31|29131.31|29131.31|29131.31|29131.31|29131.31|29131.31|29131.31|0
1644506080000|2022-02-10 15:14:40|29127.78|29127.78|29127.78|29127.78|29127.78|29127.78|29127.78|29127.78|0
1644506100000|2022-02-10 15:15:00|29131.31|29131.31|29131.31|29131.31|29131.31|29131.31|29131.31|29131.31|0
1644506110000|2022-02-10 15:15:10|29134.85|29134.85|29131.31|29131.31|29134.85|29134.85|29131.31|29131.31|0
1644506150000|2022-02-10 15:15:50|29130.71|29130.71|29123.64|29123.64|29130.71|29130.71|29123.64|29123.64|0
1644506160000|2022-02-10 15:16:00|29120.11|29120.11|29113.04|29113.04|29120.11|29120.11|29113.04|29113.04|0
1644506190000|2022-02-10 15:16:30|29120.11|29120.11|29120.71|29120.71|29120.71|29120.71|29120.11|29120.11|0
1644506230000|2022-02-10 15:17:10|29124.24|29124.24|29127.78|29127.78|29127.78|29127.78|29124.24|29124.24|0
1644506240000|2022-02-10 15:17:20|29124.24|29124.24|29117.17|29117.17|29124.24|29124.24|29117.17|29117.17|0
1644506250000|2022-02-10 15:17:30|29113.64|29113.64|29113.64|29113.64|29113.64|29113.64|29113.64|29113.64|0
1644506260000|2022-02-10 15:17:40|29113.04|29113.04|29113.04|29113.04|29113.04|29113.04|29113.04|29113.04|0
1644506280000|2022-02-10 15:18:00|29105.97|29105.97|29105.97|29105.97|29105.97|29105.97|29105.97|29105.97|0
1644506290000|2022-02-10 15:18:10|29105.37|29105.37|29098.3|29098.3|29105.37|29105.37|29098.3|29098.3|0
1644506330000|2022-02-10 15:18:50|29099.5|29099.5|29113.64|29113.64|29117.17|29117.17|29099.5|29099.5|0
1644506340000|2022-02-10 15:19:00|29103.03|29103.03|29099.91|29099.91|29103.03|29103.03|29099.5|29099.5|0
1644506350000|2022-02-10 15:19:10|29103.44|29103.44|29103.44|29103.44|29103.44|29103.44|29103.44|29103.44|0
1644506360000|2022-02-10 15:19:20|29099.91|29099.91|29099.91|29099.91|29099.91|29099.91|29099.91|29099.91|0
1644506370000|2022-02-10 15:19:30|29106.98|29106.98|29106.98|29106.98|29106.98|29106.98|29106.98|29106.98|0
1644506390000|2022-02-10 15:19:50|29099.91|29099.91|29099.91|29099.91|29099.91|29099.91|29099.91|29099.91|0
1644506400000|2022-02-10 15:20:00|29099.67|29099.67|29106.74|29106.74|29113.81|29113.81|29099.67|29099.67|0
1644506430000|2022-02-10 15:20:30|29110.27|29110.27|29110.27|29110.27|29110.27|29110.27|29110.27|29110.27|0
1644506440000|2022-02-10 15:20:40|29113.81|29113.81|29113.81|29113.81|29113.81|29113.81|29106.74|29106.74|0
1644506460000|2022-02-10 15:21:00|29106.74|29106.74|29113.81|29113.81|29113.81|29113.81|29106.74|29106.74|0
1644506480000|2022-02-10 15:21:20|29117.34|29117.34|29117.94|29117.94|29117.94|29117.94|29117.34|29117.34|0
1644506500000|2022-02-10 15:21:40|29121.48|29121.48|29121.48|29121.48|29121.48|29121.48|29121.48|29121.48|0
1644506520000|2022-02-10 15:22:00|29120.66|29120.66|29112.17|29112.17|29120.66|29120.66|29108.63|29108.63|0
1644506530000|2022-02-10 15:22:10|29101.56|29101.56|29101.56|29101.56|29101.56|29101.56|29101.56|29101.56|0
1644506560000|2022-02-10 15:22:40|29100.96|29100.96|29100.96|29100.96|29100.96|29100.96|29100.96|29100.96|0
1644506570000|2022-02-10 15:22:50|29104.5|29104.5|29105.1|29105.1|29105.1|29105.1|29104.5|29104.5|0
1644506580000|2022-02-10 15:23:00|29105.92|29105.92|29105.92|29105.92|29105.92|29105.92|29105.92|29105.92|0
1644506610000|2022-02-10 15:23:30|29109.45|29109.45|29109.45|29109.45|29109.45|29109.45|29109.45|29109.45|0
1644506640000|2022-02-10 15:24:00|29102.38|29102.38|29095.31|29095.31|29102.38|29102.38|29095.31|29095.31|0
1644506650000|2022-02-10 15:24:10|29094.71|29094.71|29094.71|29094.71|29094.71|29094.71|29094.71|29094.71|0
1644506700000|2022-02-10 15:25:00|29084.11|29084.11|29080.57|29080.57|29084.11|29084.11|29080.57|29080.57|0
1644506710000|2022-02-10 15:25:10|29087.64|29087.64|29087.64|29087.64|29087.64|29087.64|29087.64|29087.64|0
1644506720000|2022-02-10 15:25:20|29080.57|29080.57|29080.57|29080.57|29080.57|29080.57|29080.57|29080.57|0
1644506750000|2022-02-10 15:25:50|29087.64|29087.64|29087.64|29087.64|29087.64|29087.64|29087.64|29087.64|0
1644506810000|2022-02-10 15:26:50|29084.11|29084.11|29084.11|29084.11|29084.11|29084.11|29084.11|29084.11|0
1644506830000|2022-02-10 15:27:10|29080.57|29080.57|29079.97|29079.97|29080.57|29080.57|29079.97|29079.97|0
1644506870000|2022-02-10 15:27:50|29079.15|29079.15|29079.15|29079.15|29079.15|29079.15|29079.15|29079.15|0
1644506900000|2022-02-10 15:28:20|29078.55|29078.55|29078.55|29078.55|29078.55|29078.55|29078.55|29078.55|0
1644506910000|2022-02-10 15:28:30|29078.31|29078.31|29078.31|29078.31|29078.31|29078.31|29078.31|29078.31|0
1644506930000|2022-02-10 15:28:50|29081.84|29081.84|29074.77|29074.77|29081.84|29081.84|29074.77|29074.77|0
1644506960000|2022-02-10 15:29:20|29075.02|29075.02|29075.02|29075.02|29075.02|29075.02|29075.02|29075.02|0
1644506980000|2022-02-10 15:29:40|29071.48|29071.48|29078.55|29078.55|29078.55|29078.55|29071.48|29071.48|0
1644506990000|2022-02-10 15:29:50|29077.95|29077.95|29077.35|29077.35|29077.95|29077.95|29077.35|29077.35|0
1644507010000|2022-02-10 15:30:10|29077.59|29077.59|29077.59|29077.59|29077.59|29077.59|29077.59|29077.59|0
1644507020000|2022-02-10 15:30:20|29074.06|29074.06|29073.46|29073.46|29074.06|29074.06|29073.46|29073.46|0
1644507030000|2022-02-10 15:30:30|29069.92|29069.92|29069.92|29069.92|29069.92|29069.92|29069.92|29069.92|0
1644507060000|2022-02-10 15:31:00|29070.41|29070.41|29070.41|29070.41|29070.41|29070.41|29070.41|29070.41|0
1644507090000|2022-02-10 15:31:30|29073.94|29073.94|29077.48|29077.48|29077.48|29077.48|29073.94|29073.94|0
1644507100000|2022-02-10 15:31:40|29073.94|29073.94|29073.34|29073.34|29073.94|29073.94|29073.34|29073.34|0
1644507110000|2022-02-10 15:31:50|29073.94|29073.94|29077.48|29077.48|29077.48|29077.48|29073.94|29073.94|0
1644507120000|2022-02-10 15:32:00|29081.01|29081.01|29081.01|29081.01|29081.01|29081.01|29081.01|29081.01|0
1644507130000|2022-02-10 15:32:10|29077.48|29077.48|29077.48|29077.48|29077.48|29077.48|29077.48|29077.48|0
1644507140000|2022-02-10 15:32:20|29081.01|29081.01|29081.01|29081.01|29081.01|29081.01|29081.01|29081.01|0
1644507150000|2022-02-10 15:32:30|29077.48|29077.48|29077.48|29077.48|29077.48|29077.48|29077.48|29077.48|0
1644507190000|2022-02-10 15:33:10|29070.41|29070.41|29070.41|29070.41|29070.41|29070.41|29070.41|29070.41|0
1644507230000|2022-02-10 15:33:50|29077.48|29077.48|29073.94|29073.94|29077.48|29077.48|29073.94|29073.94|0
1644507240000|2022-02-10 15:34:00|29073.34|29073.34|29073.34|29073.34|29073.34|29073.34|29073.34|29073.34|0
1644507250000|2022-02-10 15:34:10|29069.8|29069.8|29066.27|29066.27|29069.8|29069.8|29066.27|29066.27|0
1644507260000|2022-02-10 15:34:20|29069.8|29069.8|29069.8|29069.8|29069.8|29069.8|29069.8|29069.8|0
1644507270000|2022-02-10 15:34:30|29070.21|29070.21|29066.68|29066.68|29070.21|29070.21|29066.68|29066.68|0
1644507280000|2022-02-10 15:34:40|29065.48|29065.48|29065.48|29065.48|29065.48|29065.48|29065.48|29065.48|0
1644507300000|2022-02-10 15:35:00|29061.94|29061.94|29061.94|29061.94|29061.94|29061.94|29061.94|29061.94|0
1644507310000|2022-02-10 15:35:10|29061.34|29061.34|29061.34|29061.34|29061.34|29061.34|29061.34|29061.34|0
1644507330000|2022-02-10 15:35:30|29064.88|29064.88|29065.48|29065.48|29065.48|29065.48|29064.88|29064.88|0
1644507340000|2022-02-10 15:35:40|29065.96|29065.96|29065.96|29065.96|29065.96|29065.96|29065.96|29065.96|0
1644507360000|2022-02-10 15:36:00|29062.43|29062.43|29062.43|29062.43|29062.43|29062.43|29062.43|29062.43|0
1644507370000|2022-02-10 15:36:10|29055.36|29055.36|29055.36|29055.36|29055.36|29055.36|29055.36|29055.36|0
1644507380000|2022-02-10 15:36:20|29058.89|29058.89|29058.89|29058.89|29058.89|29058.89|29058.89|29058.89|0
1644507410000|2022-02-10 15:36:50|29058.48|29058.48|29058.48|29058.48|29058.48|29058.48|29058.48|29058.48|0
1644507420000|2022-02-10 15:37:00|29054.35|29054.35|29054.35|29054.35|29054.35|29054.35|29054.35|29054.35|0
1644507430000|2022-02-10 15:37:10|29050.81|29050.81|29047.28|29047.28|29050.81|29050.81|29047.28|29047.28|0
1644507450000|2022-02-10 15:37:30|29046.68|29046.68|29046.68|29046.68|29046.68|29046.68|29046.68|29046.68|0
1644507460000|2022-02-10 15:37:40|29036.07|29036.07|29043.14|29043.14|29043.14|29043.14|29036.07|29036.07|0
1644507480000|2022-02-10 15:38:00|29050.21|29050.21|29050.21|29050.21|29050.21|29050.21|29050.21|29050.21|0
1644507500000|2022-02-10 15:38:20|29053.75|29053.75|29050.21|29050.21|29053.75|29053.75|29050.21|29050.21|0
1644507510000|2022-02-10 15:38:30|29046.68|29046.68|29050.21|29050.21|29050.21|29050.21|29046.68|29046.68|0
1644507520000|2022-02-10 15:38:40|29050.81|29050.81|29062.02|29062.02|29062.02|29062.02|29050.81|29050.81|0
1644507530000|2022-02-10 15:38:50|29058.48|29058.48|29059.08|29059.08|29059.08|29059.08|29058.48|29058.48|0
1644507540000|2022-02-10 15:39:00|29052.01|29052.01|29048.48|29048.48|29052.01|29052.01|29048.48|29048.48|0
1644507560000|2022-02-10 15:39:20|29052.01|29052.01|29055.55|29055.55|29055.55|29055.55|29052.01|29052.01|0
1644507570000|2022-02-10 15:39:30|29059.08|29059.08|29059.08|29059.08|29059.08|29059.08|29059.08|29059.08|0
1644507580000|2022-02-10 15:39:40|29062.62|29062.62|29066.15|29066.15|29066.15|29066.15|29062.62|29062.62|0
1644507590000|2022-02-10 15:39:50|29062.62|29062.62|29066.15|29066.15|29066.15|29066.15|29055.55|29055.55|0
1644507650000|2022-02-10 15:40:50|29062.62|29062.62|29062.62|29062.62|29062.62|29062.62|29062.62|29062.62|0
1644507670000|2022-02-10 15:41:10|29059.08|29059.08|29059.08|29059.08|29059.08|29059.08|29059.08|29059.08|0
1644507680000|2022-02-10 15:41:20|29066.15|29066.15|29066.15|29066.15|29066.15|29066.15|29066.15|29066.15|0
1644507690000|2022-02-10 15:41:30|29066.75|29066.75|29066.34|29066.34|29066.75|29066.75|29066.34|29066.34|0
1644507710000|2022-02-10 15:41:50|29062.81|29062.81|29062.81|29062.81|29062.81|29062.81|29062.81|29062.81|0
1644507720000|2022-02-10 15:42:00|29059.27|29059.27|29055.33|29055.33|29059.27|29059.27|29055.33|29055.33|0
1644507740000|2022-02-10 15:42:20|29065.93|29065.93|29069.47|29069.47|29069.47|29069.47|29065.93|29065.93|0
1644507750000|2022-02-10 15:42:30|29062.4|29062.4|29062.4|29062.4|29062.4|29062.4|29062.4|29062.4|0
1644507810000|2022-02-10 15:43:30|29059.47|29059.47|29055.93|29055.93|29059.47|29059.47|29055.93|29055.93|0
1644507820000|2022-02-10 15:43:40|29055.33|29055.33|29055.33|29055.33|29055.33|29055.33|29055.33|29055.33|0
1644507830000|2022-02-10 15:43:50|29055.09|29055.09|29049.22|29049.22|29056.29|29056.29|29049.22|29049.22|0
1644507840000|2022-02-10 15:44:00|29056.29|29056.29|29056.29|29056.29|29056.29|29056.29|29056.29|29056.29|0
1644507850000|2022-02-10 15:44:10|29052.75|29052.75|29052.75|29052.75|29056.29|29056.29|29052.75|29052.75|0
1644507860000|2022-02-10 15:44:20|29049.22|29049.22|29049.22|29049.22|29049.22|29049.22|29048.62|29048.62|0
1644507870000|2022-02-10 15:44:30|29048.62|29048.62|29055.69|29055.69|29055.69|29055.69|29048.62|29048.62|0
1644507900000|2022-02-10 15:45:00|29052.15|29052.15|29052.15|29052.15|29052.15|29052.15|29052.15|29052.15|0
1644507910000|2022-02-10 15:45:10|29048.62|29048.62|29045.08|29045.08|29048.62|29048.62|29045.08|29045.08|0
1644507920000|2022-02-10 15:45:20|29041.55|29041.55|29038.01|29038.01|29041.55|29041.55|29038.01|29038.01|0
1644507940000|2022-02-10 15:45:40|29045.08|29045.08|29045.08|29045.08|29045.08|29045.08|29045.08|29045.08|0
1644507980000|2022-02-10 15:46:20|29045.68|29045.68|29045.68|29045.68|29045.68|29045.68|29045.68|29045.68|0
1644508000000|2022-02-10 15:46:40|29042.15|29042.15|29041.55|29041.55|29042.15|29042.15|29041.55|29041.55|0
1644508030000|2022-02-10 15:47:10|29045.08|29045.08|29045.08|29045.08|29045.08|29045.08|29045.08|29045.08|0
1644508040000|2022-02-10 15:47:20|29045.68|29045.68|29049.22|29049.22|29049.22|29049.22|29045.68|29045.68|0
1644508060000|2022-02-10 15:47:40|29056.29|29056.29|29060.23|29060.23|29060.23|29060.23|29056.29|29056.29|0
1644508070000|2022-02-10 15:47:50|29063.77|29063.77|29063.77|29063.77|29063.77|29063.77|29063.77|29063.77|0
1644508080000|2022-02-10 15:48:00|29060.23|29060.23|29060.23|29060.23|29060.23|29060.23|29060.23|29060.23|0
1644508100000|2022-02-10 15:48:20|29063.77|29063.77|29063.53|29063.53|29063.77|29063.77|29063.53|29063.53|0
1644508180000|2022-02-10 15:49:40|29067.06|29067.06|29063.53|29063.53|29067.06|29067.06|29063.53|29063.53|0
1644508190000|2022-02-10 15:49:50|29067.06|29067.06|29067.06|29067.06|29067.06|29067.06|29067.06|29067.06|0
1644508210000|2022-02-10 15:50:10|29059.99|29059.99|29056.46|29056.46|29059.99|29059.99|29056.46|29056.46|0
1644508220000|2022-02-10 15:50:20|29055.86|29055.86|29055.26|29055.26|29055.86|29055.86|29055.26|29055.26|0
1644508230000|2022-02-10 15:50:30|29051.72|29051.72|29051.48|29051.48|29051.72|29051.72|29051.48|29051.48|0
1644508240000|2022-02-10 15:50:40|29047.94|29047.94|29043.81|29043.81|29047.94|29047.94|29036.74|29036.74|0
1644508250000|2022-02-10 15:50:50|29036.74|29036.74|29036.74|29036.74|29036.74|29036.74|29036.74|29036.74|0
1644508260000|2022-02-10 15:51:00|29036.14|29036.14|29036.74|29036.74|29036.74|29036.74|29036.14|29036.14|0
1644508270000|2022-02-10 15:51:10|29036.5|29036.5|29036.5|29036.5|29036.5|29036.5|29036.5|29036.5|0
1644508290000|2022-02-10 15:51:30|29035.08|29035.08|29035.08|29035.08|29035.08|29035.08|29035.08|29035.08|0
1644508300000|2022-02-10 15:51:40|29035.49|29035.49|29035.49|29035.49|29035.49|29035.49|29035.49|29035.49|0
1644508310000|2022-02-10 15:51:50|29035.08|29035.08|29035.08|29035.08|29035.08|29035.08|29035.08|29035.08|0
1644508330000|2022-02-10 15:52:10|29031.54|29031.54|29031.54|29031.54|29031.54|29031.54|29031.54|29031.54|0
1644508350000|2022-02-10 15:52:30|29035.08|29035.08|29035.08|29035.08|29035.08|29035.08|29035.08|29035.08|0
1644508370000|2022-02-10 15:52:50|29034.47|29034.47|29030.94|29030.94|29034.47|29034.47|29030.94|29030.94|0
1644508380000|2022-02-10 15:53:00|29034.47|29034.47|29034.47|29034.47|29034.47|29034.47|29034.47|29034.47|0
1644508460000|2022-02-10 15:54:20|29033.87|29033.87|29033.87|29033.87|29033.87|29033.87|29033.87|29033.87|0
1644508470000|2022-02-10 15:54:30|29030.34|29030.34|29030.34|29030.34|29030.34|29030.34|29030.34|29030.34|0
1644508480000|2022-02-10 15:54:40|29026.8|29026.8|29026.8|29026.8|29026.8|29026.8|29026.8|29026.8|0
1644508490000|2022-02-10 15:54:50|29030.34|29030.34|29033.87|29033.87|29033.87|29033.87|29030.34|29030.34|0
1644508520000|2022-02-10 15:55:20|29030.34|29030.34|29030.34|29030.34|29030.34|29030.34|29030.34|29030.34|0
1644508540000|2022-02-10 15:55:40|29030.58|29030.58|29031.4|29031.4|29031.4|29031.4|29030.58|29030.58|0
1644508560000|2022-02-10 15:56:00|29042.01|29042.01|29038.47|29038.47|29042.01|29042.01|29038.47|29038.47|0
1644508570000|2022-02-10 15:56:10|29034.94|29034.94|29027.87|29027.87|29034.94|29034.94|29027.87|29027.87|0
1644508600000|2022-02-10 15:56:40|29028.69|29028.69|29027.87|29027.87|29028.69|29028.69|29027.87|29027.87|0
1644508610000|2022-02-10 15:56:50|29034.94|29034.94|29034.53|29034.53|29034.94|29034.94|29034.53|29034.53|0
1644508630000|2022-02-10 15:57:10|29030.99|29030.99|29030.99|29030.99|29030.99|29030.99|29030.99|29030.99|0
1644508640000|2022-02-10 15:57:20|29027.46|29027.46|29027.46|29027.46|29027.46|29027.46|29027.46|29027.46|0
1644508660000|2022-02-10 15:57:40|29030.99|29030.99|29030.99|29030.99|29030.99|29030.99|29030.99|29030.99|0
1644508670000|2022-02-10 15:57:50|29031.59|29031.59|29031.59|29031.59|29031.59|29031.59|29031.59|29031.59|0
1644508700000|2022-02-10 15:58:20|29028.06|29028.06|29028.06|29028.06|29028.06|29028.06|29028.06|29028.06|0
1644508720000|2022-02-10 15:58:40|29031.59|29031.59|29031.59|29031.59|29031.59|29031.59|29031.59|29031.59|0
1644508730000|2022-02-10 15:58:50|29030.99|29030.99|29030.99|29030.99|29030.99|29030.99|29030.99|29030.99|0
1644508810000|2022-02-10 16:00:10|29031.4|29031.4|29023.73|29023.73|29031.4|29031.4|29023.73|29023.73|0
1644508820000|2022-02-10 16:00:20|29023.13|29023.13|29023.13|29023.13|29023.13|29023.13|29023.13|29023.13|0
1644508830000|2022-02-10 16:00:30|29019.59|29019.59|29023.13|29023.13|29023.13|29023.13|29019.59|29019.59|0
1644508840000|2022-02-10 16:00:40|29005.45|29005.45|29001.51|29001.51|29008.99|29008.99|28997.97|28997.97|0
1644508850000|2022-02-10 16:00:50|29000.91|29000.91|29001.51|29001.51|29001.51|29001.51|29000.91|29000.91|0
1644508870000|2022-02-10 16:01:10|28997.97|28997.97|29005.04|29005.04|29005.04|29005.04|28997.97|28997.97|0
1644508880000|2022-02-10 16:01:20|29008.58|29008.58|29008.58|29008.58|29008.58|29008.58|29008.58|29008.58|0
1644508900000|2022-02-10 16:01:40|29012.11|29012.11|29011.51|29011.51|29012.11|29012.11|29011.51|29011.51|0
1644508920000|2022-02-10 16:02:00|29018.58|29018.58|29022.36|29022.36|29022.36|29022.36|29018.58|29018.58|0
1644508930000|2022-02-10 16:02:10|29029.43|29029.43|29015.89|29015.89|29033.57|29033.57|29015.89|29015.89|0
1644508940000|2022-02-10 16:02:20|29012.36|29012.36|29012.96|29012.96|29016.49|29016.49|29008.82|29008.82|0
1644508950000|2022-02-10 16:02:30|29009.42|29009.42|29005.29|29005.29|29020.03|29020.03|29001.75|29001.75|0
1644508960000|2022-02-10 16:02:40|29008.82|29008.82|29008.82|29008.82|29008.82|29008.82|29001.75|29001.75|0
1644508970000|2022-02-10 16:02:50|29005.29|29005.29|29012.36|29012.36|29019.43|29019.43|29005.29|29005.29|0
1644508980000|2022-02-10 16:03:00|29008.82|29008.82|29012.36|29012.36|29012.36|29012.36|29008.82|29008.82|0
1644508990000|2022-02-10 16:03:10|29005.29|29005.29|29001.75|29001.75|29005.29|29005.29|29001.75|29001.75|0
1644509000000|2022-02-10 16:03:20|29005.29|29005.29|29015.89|29015.89|29015.89|29015.89|29005.29|29005.29|0
1644509010000|2022-02-10 16:03:30|29016.3|29016.3|29019.84|29019.84|29019.84|29019.84|29016.3|29016.3|0
1644509030000|2022-02-10 16:03:50|29016.3|29016.3|29016.3|29016.3|29016.3|29016.3|29016.3|29016.3|0
1644509050000|2022-02-10 16:04:10|29012.77|29012.77|29009.23|29009.23|29012.77|29012.77|29005.7|29005.7|0
1644509060000|2022-02-10 16:04:20|29005.7|29005.7|28998.63|28998.63|29005.7|29005.7|28998.63|28998.63|0
1644509070000|2022-02-10 16:04:30|28995.09|28995.09|28995.09|28995.09|28995.09|28995.09|28995.09|28995.09|0
1644509080000|2022-02-10 16:04:40|28991.56|28991.56|28998.63|28998.63|28998.63|28998.63|28991.56|28991.56|0
1644509090000|2022-02-10 16:04:50|28995.09|28995.09|28995.09|28995.09|28995.09|28995.09|28995.09|28995.09|0
1644509100000|2022-02-10 16:05:00|29002.16|29002.16|29001.68|29001.68|29002.16|29002.16|29001.68|29001.68|0
1644509110000|2022-02-10 16:05:10|29001.08|29001.08|29001.08|29001.08|29001.08|29001.08|29001.08|29001.08|0
1644509120000|2022-02-10 16:05:20|29004.61|29004.61|29008.15|29008.15|29008.15|29008.15|29004.61|29004.61|0
1644509130000|2022-02-10 16:05:30|29008.75|29008.75|29009.35|29009.35|29009.35|29009.35|29008.75|29008.75|0
1644509140000|2022-02-10 16:05:40|29016.42|29016.42|29023.49|29023.49|29023.49|29023.49|29016.42|29016.42|0
1644509170000|2022-02-10 16:06:10|29019.95|29019.95|29023.49|29023.49|29023.49|29023.49|29019.95|29019.95|0
1644509180000|2022-02-10 16:06:20|29019.95|29019.95|29019.95|29019.95|29019.95|29019.95|29019.95|29019.95|0
1644509190000|2022-02-10 16:06:30|29016.42|29016.42|29016.42|29016.42|29016.42|29016.42|29016.42|29016.42|0
1644509200000|2022-02-10 16:06:40|29012.88|29012.88|29013.13|29013.13|29013.13|29013.13|29012.88|29012.88|0
1644509240000|2022-02-10 16:07:20|29016.66|29016.66|29016.66|29016.66|29016.66|29016.66|29016.66|29016.66|0
1644509250000|2022-02-10 16:07:30|29023.73|29023.73|29023.73|29023.73|29023.73|29023.73|29023.73|29023.73|0
1644509340000|2022-02-10 16:09:00|29023.13|29023.13|29023.13|29023.13|29023.13|29023.13|29023.13|29023.13|0
1644509350000|2022-02-10 16:09:10|29019.59|29019.59|29016.06|29016.06|29019.59|29019.59|29016.06|29016.06|0
1644509390000|2022-02-10 16:09:50|29019.59|29019.59|29019.59|29019.59|29019.59|29019.59|29019.59|29019.59|0
1644509400000|2022-02-10 16:10:00|29023.13|29023.13|29022.72|29022.72|29023.13|29023.13|29022.72|29022.72|0
1644509430000|2022-02-10 16:10:30|29019.18|29019.18|29019.18|29019.18|29019.18|29019.18|29019.18|29019.18|0
1644509460000|2022-02-10 16:11:00|29018.58|29018.58|29018.58|29018.58|29018.58|29018.58|29018.58|29018.58|0
1644509480000|2022-02-10 16:11:20|29015.05|29015.05|29015.05|29015.05|29015.05|29015.05|29015.05|29015.05|0
1644509490000|2022-02-10 16:11:30|29018.58|29018.58|29018.58|29018.58|29018.58|29018.58|29018.58|29018.58|0
1644509530000|2022-02-10 16:12:10|29017.98|29017.98|29017.74|29017.74|29017.98|29017.98|29017.74|29017.74|0
1644509540000|2022-02-10 16:12:20|29018.34|29018.34|29018.34|29018.34|29018.34|29018.34|29018.34|29018.34|0
1644509550000|2022-02-10 16:12:30|29025.41|29025.41|29032.48|29032.48|29032.48|29032.48|29025.41|29025.41|0
1644509560000|2022-02-10 16:12:40|29032.24|29032.24|29032.24|29032.24|29032.24|29032.24|29032.24|29032.24|0
1644509570000|2022-02-10 16:12:50|29032.48|29032.48|29028.95|29028.95|29032.48|29032.48|29028.95|29028.95|0
1644509580000|2022-02-10 16:13:00|29028.35|29028.35|29028.95|29028.95|29028.95|29028.95|29028.35|29028.35|0
1644509590000|2022-02-10 16:13:10|29029.55|29029.55|29033.08|29033.08|29033.08|29033.08|29029.55|29029.55|0
1644509610000|2022-02-10 16:13:30|29029.55|29029.55|29030.76|29030.76|29030.76|29030.76|29029.55|29029.55|0
1644509620000|2022-02-10 16:13:40|29034.29|29034.29|29034.29|29034.29|29034.29|29034.29|29034.29|29034.29|0
1644509630000|2022-02-10 16:13:50|29030.76|29030.76|29030.76|29030.76|29030.76|29030.76|29030.76|29030.76|0
1644509640000|2022-02-10 16:14:00|29030.03|29030.03|29030.63|29030.63|29030.63|29030.63|29030.03|29030.03|0
1644509660000|2022-02-10 16:14:20|29023.56|29023.56|29019.43|29019.43|29023.56|29023.56|29019.43|29019.43|0
1644509670000|2022-02-10 16:14:30|29019.84|29019.84|29019.84|29019.84|29019.84|29019.84|29019.84|29019.84|0
1644509680000|2022-02-10 16:14:40|29023.37|29023.37|29023.37|29023.37|29023.37|29023.37|29023.37|29023.37|0
1644509690000|2022-02-10 16:14:50|29019.84|29019.84|29018.83|29018.83|29019.84|29019.84|29018.83|29018.83|0
1644509700000|2022-02-10 16:15:00|29019.43|29019.43|29019.43|29019.43|29019.43|29019.43|29019.43|29019.43|0
1644509720000|2022-02-10 16:15:20|29015.89|29015.89|29015.89|29015.89|29015.89|29015.89|29015.89|29015.89|0
1644509750000|2022-02-10 16:15:50|29019.43|29019.43|29019.43|29019.43|29019.43|29019.43|29019.43|29019.43|0
1644509760000|2022-02-10 16:16:00|29015.89|29015.89|29008.82|29008.82|29015.89|29015.89|29008.82|29008.82|0
1644509770000|2022-02-10 16:16:10|29005.29|29005.29|29005.29|29005.29|29005.29|29005.29|29005.29|29005.29|0
1644509800000|2022-02-10 16:16:40|29001.75|29001.75|29001.75|29001.75|29001.75|29001.75|29001.75|29001.75|0
1644509820000|2022-02-10 16:17:00|29002.35|29002.35|29002.35|29002.35|29002.35|29002.35|29002.35|29002.35|0
1644509830000|2022-02-10 16:17:10|28998.82|28998.82|28998.82|28998.82|28998.82|28998.82|28998.82|28998.82|0
1644509850000|2022-02-10 16:17:30|28998.22|28998.22|28998.22|28998.22|28998.22|28998.22|28998.22|28998.22|0
1644509860000|2022-02-10 16:17:40|28994.68|28994.68|28994.68|28994.68|28994.68|28994.68|28994.68|28994.68|0
1644509880000|2022-02-10 16:18:00|28998.22|28998.22|28998.82|28998.82|28998.82|28998.82|28998.22|28998.22|0
1644509900000|2022-02-10 16:18:20|28998.22|28998.22|28998.22|28998.22|28998.22|28998.22|28998.22|28998.22|0
1644509910000|2022-02-10 16:18:30|28994.68|28994.68|28994.68|28994.68|28994.68|28994.68|28994.68|28994.68|0
1644509940000|2022-02-10 16:19:00|28998.22|28998.22|28998.22|28998.22|28998.22|28998.22|28998.22|28998.22|0
1644509950000|2022-02-10 16:19:10|28998.82|28998.82|28998.82|28998.82|28998.82|28998.82|28998.82|28998.82|0
1644509970000|2022-02-10 16:19:30|28998.41|28998.41|28998.41|28998.41|28998.41|28998.41|28998.41|28998.41|0
1644509980000|2022-02-10 16:19:40|28998.17|28998.17|28998.17|28998.17|28998.17|28998.17|28998.17|28998.17|0
1644509990000|2022-02-10 16:19:50|28997.56|28997.56|28996.96|28996.96|28997.56|28997.56|28996.96|28996.96|0
1644510000000|2022-02-10 16:20:00|29001.1|29001.1|29007.81|29007.81|29007.81|29007.81|29000.5|29000.5|0
1644510020000|2022-02-10 16:20:20|29004.28|29004.28|29004.28|29004.28|29004.28|29004.28|29004.28|29004.28|0
1644510050000|2022-02-10 16:20:50|29000.74|29000.74|29000.74|29000.74|29000.74|29000.74|29000.74|29000.74|0
1644510060000|2022-02-10 16:21:00|28997.21|28997.21|28997.21|28997.21|28997.21|28997.21|28996.61|28996.61|0
1644510070000|2022-02-10 16:21:10|28996.61|28996.61|29000.14|29000.14|29000.14|29000.14|28996.61|28996.61|0
1644510080000|2022-02-10 16:21:20|28999.73|28999.73|28999.73|28999.73|28999.73|28999.73|28999.73|28999.73|0
1644510110000|2022-02-10 16:21:50|28999.32|28999.32|28999.32|28999.32|28999.32|28999.32|28999.32|28999.32|0
1644510130000|2022-02-10 16:22:10|28995.79|28995.79|28985.18|28985.18|28995.79|28995.79|28985.18|28985.18|0
1644510150000|2022-02-10 16:22:30|28984.94|28984.94|28974.33|28974.33|28988.47|28988.47|28974.33|28974.33|0
1644510160000|2022-02-10 16:22:40|28984.94|28984.94|28984.94|28984.94|28984.94|28984.94|28984.94|28984.94|0
1644510180000|2022-02-10 16:23:00|28988.47|28988.47|28988.47|28988.47|28988.47|28988.47|28988.47|28988.47|0
1644510190000|2022-02-10 16:23:10|28984.94|28984.94|28981.4|28981.4|28984.94|28984.94|28981.4|28981.4|0
1644510220000|2022-02-10 16:23:40|28977.87|28977.87|28977.87|28977.87|28977.87|28977.87|28977.87|28977.87|0
1644510230000|2022-02-10 16:23:50|28977.27|28977.27|28980.8|28980.8|28980.8|28980.8|28977.27|28977.27|0
1644510240000|2022-02-10 16:24:00|28984.34|28984.34|28984.34|28984.34|28984.34|28984.34|28984.34|28984.34|0
1644510260000|2022-02-10 16:24:20|28987.87|28987.87|28987.87|28987.87|28987.87|28987.87|28987.87|28987.87|0
1644510270000|2022-02-10 16:24:30|28988.47|28988.47|29004.76|29004.76|29004.76|29004.76|28988.47|28988.47|0
1644510280000|2022-02-10 16:24:40|28990.62|28990.62|28990.62|28990.62|28990.62|28990.62|28990.62|28990.62|0
1644510300000|2022-02-10 16:25:00|28990.14|28990.14|28997.21|28997.21|28997.21|28997.21|28990.14|28990.14|0
1644510310000|2022-02-10 16:25:10|28997.81|28997.81|29008.41|29008.41|29008.41|29008.41|28997.81|28997.81|0
1644510320000|2022-02-10 16:25:20|29011.95|29011.95|29011.95|29011.95|29011.95|29011.95|29011.95|29011.95|0
1644510330000|2022-02-10 16:25:30|29019.02|29019.02|29022.55|29022.55|29022.55|29022.55|29019.02|29019.02|0
1644510340000|2022-02-10 16:25:40|29026.09|29026.09|29029.62|29029.62|29030.22|29030.22|29026.09|29026.09|0
1644510350000|2022-02-10 16:25:50|29026.09|29026.09|29026.09|29026.09|29026.09|29026.09|29026.09|29026.09|0
1644510370000|2022-02-10 16:26:10|29015.48|29015.48|29015.48|29015.48|29015.48|29015.48|29015.48|29015.48|0
1644510380000|2022-02-10 16:26:20|29011.95|29011.95|29008.41|29008.41|29011.95|29011.95|29008.41|29008.41|0
1644510400000|2022-02-10 16:26:40|29009.01|29009.01|29009.01|29009.01|29009.01|29009.01|29005.48|29005.48|0
1644510410000|2022-02-10 16:26:50|29005.48|29005.48|29005.48|29005.48|29005.48|29005.48|29005.48|29005.48|0
1644510420000|2022-02-10 16:27:00|29001.94|29001.94|28989.54|28989.54|29001.94|29001.94|28989.54|28989.54|0
1644510430000|2022-02-10 16:27:10|28996.61|28996.61|28992.83|28992.83|29003.43|29003.43|28985.76|28985.76|0
1644510440000|2022-02-10 16:27:20|28996.36|28996.36|28989.29|28989.29|28996.36|28996.36|28989.29|28989.29|0
1644510450000|2022-02-10 16:27:30|28982.22|28982.22|28978.69|28978.69|28989.29|28989.29|28978.69|28978.69|0
1644510460000|2022-02-10 16:27:40|28982.22|28982.22|28977.68|28977.68|28982.22|28982.22|28977.68|28977.68|0
1644510470000|2022-02-10 16:27:50|28981.21|28981.21|28981.21|28981.21|28984.75|28984.75|28977.68|28977.68|0
1644510480000|2022-02-10 16:28:00|28974.14|28974.14|28974.14|28974.14|28977.68|28977.68|28974.14|28974.14|0
1644510510000|2022-02-10 16:28:30|28973.54|28973.54|28970.01|28970.01|28973.54|28973.54|28970.01|28970.01|0
1644510530000|2022-02-10 16:28:50|28973.54|28973.54|28987.68|28987.68|28987.68|28987.68|28973.54|28973.54|0
1644510540000|2022-02-10 16:29:00|28980.61|28980.61|28977.68|28977.68|28984.75|28984.75|28977.68|28977.68|0
1644510560000|2022-02-10 16:29:20|28984.75|28984.75|28980.61|28980.61|28984.75|28984.75|28980.61|28980.61|0
1644510570000|2022-02-10 16:29:30|28987.68|28987.68|28987.68|28987.68|28987.68|28987.68|28987.68|28987.68|0
1644510580000|2022-02-10 16:29:40|28988.28|28988.28|28998.65|28998.65|28998.89|28998.89|28988.28|28988.28|0
1644510590000|2022-02-10 16:29:50|28999.25|28999.25|29013.14|29013.14|29013.14|29013.14|28999|28999|0
1644567300000|2022-02-11 08:15:00|28979.74|28979.74|28979.74|28979.74|28979.74|28979.74|28979.74|28979.74|0
1644567310000|2022-02-11 08:15:10|28976.2|28976.2|28976.2|28976.2|28976.2|28976.2|28976.2|28976.2|0
1644567320000|2022-02-11 08:15:20|28962.06|28962.06|28962.88|28962.88|28962.88|28962.88|28962.06|28962.06|0
1644567330000|2022-02-11 08:15:30|28955.81|28955.81|28959.35|28959.35|28959.35|28959.35|28955.81|28955.81|0
1644567350000|2022-02-11 08:15:50|28955.81|28955.81|28955.81|28955.81|28955.81|28955.81|28955.81|28955.81|0
1644567390000|2022-02-11 08:16:30|28955.33|28955.33|28947.06|28947.06|28955.33|28955.33|28947.06|28947.06|0
1644567400000|2022-02-11 08:16:40|28950.59|28950.59|28936.45|28936.45|28950.59|28950.59|28936.45|28936.45|0
1644567410000|2022-02-11 08:16:50|28934.65|28934.65|28934.65|28934.65|28934.65|28934.65|28934.65|28934.65|0
1644567420000|2022-02-11 08:17:00|28935.85|28935.85|28935.85|28935.85|28935.85|28935.85|28935.85|28935.85|0
1644567430000|2022-02-11 08:17:10|28942.92|28942.92|28942.92|28942.92|28942.92|28942.92|28942.92|28942.92|0
1644567440000|2022-02-11 08:17:20|28946.46|28946.46|28946.46|28946.46|28946.46|28946.46|28946.46|28946.46|0
1644567450000|2022-02-11 08:17:30|28939.39|28939.39|28939.39|28939.39|28939.39|28939.39|28939.39|28939.39|0
1644567460000|2022-02-11 08:17:40|28935.85|28935.85|28934.05|28934.05|28935.85|28935.85|28934.05|28934.05|0
1644567470000|2022-02-11 08:17:50|28933.57|28933.57|28933.57|28933.57|28933.57|28933.57|28933.57|28933.57|0
1644567480000|2022-02-11 08:18:00|28932.36|28932.36|28950.04|28950.04|28950.04|28950.04|28932.36|28932.36|0
1644567490000|2022-02-11 08:18:10|28948.4|28948.4|28948.4|28948.4|28948.4|28948.4|28948.4|28948.4|0
1644567510000|2022-02-11 08:18:30|28944.86|28944.86|28937.79|28937.79|28944.86|28944.86|28937.79|28937.79|0
1644567520000|2022-02-11 08:18:40|28948.4|28948.4|28948.4|28948.4|28948.4|28948.4|28948.4|28948.4|0
1644567530000|2022-02-11 08:18:50|28947.2|28947.2|28947.2|28947.2|28947.2|28947.2|28940.13|28940.13|0
1644567540000|2022-02-11 08:19:00|28936.59|28936.59|28936.59|28936.59|28936.59|28936.59|28936.59|28936.59|0
1644567570000|2022-02-11 08:19:30|28925.99|28925.99|28925.99|28925.99|28925.99|28925.99|28925.99|28925.99|0
1644567580000|2022-02-11 08:19:40|28927.19|28927.19|28923.65|28923.65|28927.19|28927.19|28923.65|28923.65|0
1644567590000|2022-02-11 08:19:50|28923.17|28923.17|28923.17|28923.17|28923.17|28923.17|28923.17|28923.17|0
1644567600000|2022-02-11 08:20:00|28916.1|28916.1|28923.17|28923.17|28930.24|28930.24|28916.1|28916.1|0
1644567620000|2022-02-11 08:20:20|28926.71|28926.71|28926.71|28926.71|28926.71|28926.71|28926.71|28926.71|0
1644567650000|2022-02-11 08:20:50|28937.31|28937.31|28937.31|28937.31|28937.31|28937.31|28937.31|28937.31|0
1644567660000|2022-02-11 08:21:00|28944.38|28944.38|28944.38|28944.38|28944.38|28944.38|28944.38|28944.38|0
1644567670000|2022-02-11 08:21:10|28947.91|28947.91|28944.38|28944.38|28947.91|28947.91|28944.38|28944.38|0
1644567680000|2022-02-11 08:21:20|28951.45|28951.45|28951.45|28951.45|28951.45|28951.45|28951.45|28951.45|0
1644567690000|2022-02-11 08:21:30|28944.38|28944.38|28944.38|28944.38|28944.38|28944.38|28944.38|28944.38|0
1644567700000|2022-02-11 08:21:40|28947.91|28947.91|28947.91|28947.91|28947.91|28947.91|28947.91|28947.91|0
1644567740000|2022-02-11 08:22:20|28951.45|28951.45|28940.84|28940.84|28951.45|28951.45|28940.84|28940.84|0
1644567750000|2022-02-11 08:22:30|28947.91|28947.91|28951.45|28951.45|28951.45|28951.45|28947.91|28947.91|0
1644567770000|2022-02-11 08:22:50|28944.38|28944.38|28937.31|28937.31|28944.38|28944.38|28937.31|28937.31|0
1644567780000|2022-02-11 08:23:00|28936.11|28936.11|28936.11|28936.11|28936.11|28936.11|28936.11|28936.11|0
1644567790000|2022-02-11 08:23:10|28939.64|28939.64|28939.64|28939.64|28939.64|28939.64|28939.64|28939.64|0
1644567800000|2022-02-11 08:23:20|28937.84|28937.84|28937.84|28937.84|28937.84|28937.84|28937.84|28937.84|0
1644567820000|2022-02-11 08:23:40|28937.43|28937.43|28923.29|28923.29|28937.43|28937.43|28923.29|28923.29|0
1644567840000|2022-02-11 08:24:00|28926.83|28926.83|28933.9|28933.9|28933.9|28933.9|28926.83|28926.83|0
1644567860000|2022-02-11 08:24:20|28937.43|28937.43|28937.43|28937.43|28937.43|28937.43|28937.43|28937.43|0
1644567900000|2022-02-11 08:25:00|28933.9|28933.9|28923.29|28923.29|28933.9|28933.9|28923.29|28923.29|0
1644567910000|2022-02-11 08:25:10|28930.36|28930.36|28923.29|28923.29|28930.36|28930.36|28923.29|28923.29|0
1644567930000|2022-02-11 08:25:30|28930.36|28930.36|28930.36|28930.36|28930.36|28930.36|28930.36|28930.36|0
1644567950000|2022-02-11 08:25:50|28933.9|28933.9|28933.9|28933.9|28933.9|28933.9|28933.9|28933.9|0
1644567960000|2022-02-11 08:26:00|28937.43|28937.43|28937.43|28937.43|28937.43|28937.43|28937.43|28937.43|0
1644567970000|2022-02-11 08:26:10|28933.9|28933.9|28933.9|28933.9|28933.9|28933.9|28933.9|28933.9|0
1644568020000|2022-02-11 08:27:00|28932.69|28932.69|28933.9|28933.9|28933.9|28933.9|28932.69|28932.69|0
1644568040000|2022-02-11 08:27:20|28935.7|28935.7|28936.3|28936.3|28936.3|28936.3|28935.7|28935.7|0
1644568050000|2022-02-11 08:27:30|28929.23|28929.23|28932.76|28932.76|28932.76|28932.76|28929.23|28929.23|0
1644568090000|2022-02-11 08:28:10|28939.83|28939.83|28939.83|28939.83|28939.83|28939.83|28939.83|28939.83|0
1644568110000|2022-02-11 08:28:30|28940.65|28940.65|28940.65|28940.65|28940.65|28940.65|28940.65|28940.65|0
1644568120000|2022-02-11 08:28:40|28940.05|28940.05|28939.45|28939.45|28940.05|28940.05|28939.45|28939.45|0
1644568140000|2022-02-11 08:29:00|28942.99|28942.99|28942.99|28942.99|28942.99|28942.99|28942.99|28942.99|0
1644568180000|2022-02-11 08:29:40|28953.59|28953.59|28953.59|28953.59|28953.59|28953.59|28953.59|28953.59|0
1644568190000|2022-02-11 08:29:50|28954.19|28954.19|28954.19|28954.19|28954.19|28954.19|28954.19|28954.19|0
1644568200000|2022-02-11 08:30:00|28957.73|28957.73|28953.22|28953.22|28963.83|28963.83|28953.22|28953.22|0
1644568220000|2022-02-11 08:30:20|28955.03|28955.03|28955.03|28955.03|28955.03|28955.03|28955.03|28955.03|0
1644568250000|2022-02-11 08:30:50|28958.56|28958.56|28955.03|28955.03|28958.56|28958.56|28955.03|28955.03|0
1644568260000|2022-02-11 08:31:00|28951.49|28951.49|28955.03|28955.03|28955.03|28955.03|28951.49|28951.49|0
1644568270000|2022-02-11 08:31:10|28962.1|28962.1|28962.1|28962.1|28965.63|28965.63|28962.1|28962.1|0
1644568310000|2022-02-11 08:31:50|28955.03|28955.03|28955.03|28955.03|28955.03|28955.03|28955.03|28955.03|0
1644568330000|2022-02-11 08:32:10|28958.56|28958.56|28958.56|28958.56|28958.56|28958.56|28958.56|28958.56|0
1644568340000|2022-02-11 08:32:20|28962.1|28962.1|28962.1|28962.1|28962.1|28962.1|28962.1|28962.1|0
1644568350000|2022-02-11 08:32:30|28965.63|28965.63|28962.1|28962.1|28965.63|28965.63|28962.1|28962.1|0
1644568380000|2022-02-11 08:33:00|28965.63|28965.63|28965.63|28965.63|28965.63|28965.63|28965.63|28965.63|0
1644568390000|2022-02-11 08:33:10|28962.1|28962.1|28965.63|28965.63|28965.63|28965.63|28962.1|28962.1|0
1644568400000|2022-02-11 08:33:20|28966.04|28966.04|28962.51|28962.51|28966.04|28966.04|28958.97|28958.97|0
1644568440000|2022-02-11 08:34:00|28966.04|28966.04|28966.04|28966.04|28969.58|28969.58|28966.04|28966.04|0
1644568450000|2022-02-11 08:34:10|28969.58|28969.58|28962.51|28962.51|28969.58|28969.58|28962.51|28962.51|0
1644568460000|2022-02-11 08:34:20|28966.04|28966.04|28963.64|28963.64|28966.04|28966.04|28963.64|28963.64|0
1644568470000|2022-02-11 08:34:30|28963.23|28963.23|28963.23|28963.23|28963.23|28963.23|28963.23|28963.23|0
1644568480000|2022-02-11 08:34:40|28956.16|28956.16|28956.16|28956.16|28956.16|28956.16|28956.16|28956.16|0
1644568500000|2022-02-11 08:35:00|28955.56|28955.56|28966.16|28966.16|28966.16|28966.16|28955.56|28955.56|0
1644568530000|2022-02-11 08:35:30|28966.57|28966.57|28955|28955|28966.57|28966.57|28955|28955|0
1644568540000|2022-02-11 08:35:40|28940.86|28940.86|28940.86|28940.86|28940.86|28940.86|28940.86|28940.86|0
1644568550000|2022-02-11 08:35:50|28937.32|28937.32|28937.32|28937.32|28937.32|28937.32|28937.32|28937.32|0
1644568560000|2022-02-11 08:36:00|28933.79|28933.79|28947.93|28947.93|28951.46|28951.46|28933.79|28933.79|0
1644568590000|2022-02-11 08:36:30|28955|28955|28965.6|28965.6|28965.6|28965.6|28955|28955|0
1644568600000|2022-02-11 08:36:40|28964.4|28964.4|28964.4|28964.4|28964.4|28964.4|28964.4|28964.4|0
1644568640000|2022-02-11 08:37:20|28950.26|28950.26|28957.33|28957.33|28957.33|28957.33|28950.26|28950.26|0
1644568650000|2022-02-11 08:37:30|28960.87|28960.87|28971.47|28971.47|28971.47|28971.47|28960.87|28960.87|0
1644568660000|2022-02-11 08:37:40|28967.94|28967.94|28967.94|28967.94|28967.94|28967.94|28967.94|28967.94|0
1644568680000|2022-02-11 08:38:00|28964.4|28964.4|28964.4|28964.4|28964.4|28964.4|28964.4|28964.4|0
1644568690000|2022-02-11 08:38:10|28978.54|28978.54|28982.08|28982.08|28982.08|28982.08|28978.54|28978.54|0
1644568700000|2022-02-11 08:38:20|28981.83|28981.83|28981.83|28981.83|28981.83|28981.83|28981.83|28981.83|0
1644568710000|2022-02-11 08:38:30|28978.3|28978.3|28967.7|28967.7|28978.3|28978.3|28967.7|28967.7|0
1644568720000|2022-02-11 08:38:40|28964.16|28964.16|28961.76|28961.76|28964.16|28964.16|28961.76|28961.76|0
1644568730000|2022-02-11 08:38:50|28958.22|28958.22|28957.62|28957.62|28958.22|28958.22|28957.62|28957.62|0
1644568740000|2022-02-11 08:39:00|28950.55|28950.55|28950.55|28950.55|28950.55|28950.55|28950.55|28950.55|0
1644568760000|2022-02-11 08:39:20|28950.07|28950.07|28950.07|28950.07|28950.07|28950.07|28950.07|28950.07|0
1644568780000|2022-02-11 08:39:40|28935.93|28935.93|28935.93|28935.93|28935.93|28935.93|28935.93|28935.93|0
1644568790000|2022-02-11 08:39:50|28928.86|28928.86|28928.86|28928.86|28928.86|28928.86|28928.86|28928.86|0
1644568800000|2022-02-11 08:40:00|28925.32|28925.32|28932.39|28932.39|28932.39|28932.39|28925.32|28925.32|0
1644568820000|2022-02-11 08:40:20|28925.32|28925.32|28925.32|28925.32|28925.32|28925.32|28925.32|28925.32|0
1644568830000|2022-02-11 08:40:30|28922.92|28922.92|28924.12|28924.12|28924.12|28924.12|28922.92|28922.92|0
1644568850000|2022-02-11 08:40:50|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|28927.66|0
1644568870000|2022-02-11 08:41:10|28920.59|28920.59|28920.59|28920.59|28920.59|28920.59|28920.59|28920.59|0
1644568880000|2022-02-11 08:41:20|28921.19|28921.19|28902.84|28902.84|28921.19|28921.19|28902.84|28902.84|0
1644568890000|2022-02-11 08:41:30|28902.02|28902.02|28902.02|28902.02|28902.02|28902.02|28902.02|28902.02|0
1644568910000|2022-02-11 08:41:50|28894.95|28894.95|28894.95|28894.95|28894.95|28894.95|28894.95|28894.95|0
1644568920000|2022-02-11 08:42:00|28893.15|28893.15|28890.82|28890.82|28894.35|28894.35|28890.82|28890.82|0
1644568940000|2022-02-11 08:42:20|28887.28|28887.28|28886.08|28886.08|28887.28|28887.28|28885.48|28885.48|0
1644568960000|2022-02-11 08:42:40|28882.55|28882.55|28882.55|28882.55|28882.55|28882.55|28882.55|28882.55|0
1644568980000|2022-02-11 08:43:00|28875.48|28875.48|28868.41|28868.41|28875.48|28875.48|28868.41|28868.41|0
1644569000000|2022-02-11 08:43:20|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|0
1644569040000|2022-02-11 08:44:00|28854.27|28854.27|28864.87|28864.87|28864.87|28864.87|28854.27|28854.27|0
1644569050000|2022-02-11 08:44:10|28865.47|28865.47|28865.47|28865.47|28865.47|28865.47|28865.47|28865.47|0
1644569100000|2022-02-11 08:45:00|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|28864.87|0
1644569110000|2022-02-11 08:45:10|28843.66|28843.66|28836.59|28836.59|28843.66|28843.66|28836.59|28836.59|0
1644569120000|2022-02-11 08:45:20|28847.2|28847.2|28847.2|28847.2|28847.2|28847.2|28847.2|28847.2|0
1644569140000|2022-02-11 08:45:40|28840.13|28840.13|28840.13|28840.13|28840.13|28840.13|28840.13|28840.13|0
1644569150000|2022-02-11 08:45:50|28833.06|28833.06|28833.06|28833.06|28833.06|28833.06|28833.06|28833.06|0
1644569160000|2022-02-11 08:46:00|28840.13|28840.13|28840.13|28840.13|28840.13|28840.13|28840.13|28840.13|0
1644569180000|2022-02-11 08:46:20|28841.33|28841.33|28841.33|28841.33|28841.33|28841.33|28841.33|28841.33|0
1644569200000|2022-02-11 08:46:40|28848.4|28848.4|28848.4|28848.4|28848.4|28848.4|28848.4|28848.4|0
1644569230000|2022-02-11 08:47:10|28844.86|28844.86|28844.86|28844.86|28844.86|28844.86|28844.86|28844.86|0
1644569260000|2022-02-11 08:47:40|28855.47|28855.47|28856.07|28856.07|28856.07|28856.07|28855.47|28855.47|0
1644569290000|2022-02-11 08:48:10|28852.53|28852.53|28866.67|28866.67|28866.67|28866.67|28852.53|28852.53|0
1644569300000|2022-02-11 08:48:20|28867.27|28867.27|28867.27|28867.27|28867.27|28867.27|28867.27|28867.27|0
1644569330000|2022-02-11 08:48:50|28870.81|28870.81|28870.81|28870.81|28870.81|28870.81|28870.81|28870.81|0
1644569340000|2022-02-11 08:49:00|28870.21|28870.21|28869.61|28869.61|28870.21|28870.21|28869.61|28869.61|0
1644569360000|2022-02-11 08:49:20|28862.54|28862.54|28869.61|28869.61|28869.61|28869.61|28862.54|28862.54|0
1644569390000|2022-02-11 08:49:50|28873.14|28873.14|28873.14|28873.14|28873.14|28873.14|28873.14|28873.14|0
1644569400000|2022-02-11 08:50:00|28880.21|28880.21|28883.75|28883.75|28883.75|28883.75|28880.21|28880.21|0
1644569410000|2022-02-11 08:50:10|28882.55|28882.55|28881.12|28881.12|28883.15|28883.15|28881.12|28881.12|0
1644569420000|2022-02-11 08:50:20|28884.66|28884.66|28885.14|28885.14|28885.14|28885.14|28884.66|28884.66|0
1644569450000|2022-02-11 08:50:50|28881.61|28881.61|28881.61|28881.61|28881.61|28881.61|28881.61|28881.61|0
1644569460000|2022-02-11 08:51:00|28883.41|28883.41|28894.62|28894.62|28894.62|28894.62|28883.41|28883.41|0
1644569480000|2022-02-11 08:51:20|28895.82|28895.82|28895.82|28895.82|28895.82|28895.82|28895.82|28895.82|0
1644569490000|2022-02-11 08:51:30|28888.75|28888.75|28888.75|28888.75|28888.75|28888.75|28888.75|28888.75|0
1644569530000|2022-02-11 08:52:10|28892.28|28892.28|28892.28|28892.28|28892.28|28892.28|28892.28|28892.28|0
1644569550000|2022-02-11 08:52:30|28899.35|28899.35|28899.35|28899.35|28899.35|28899.35|28899.35|28899.35|0
1644569560000|2022-02-11 08:52:40|28888.75|28888.75|28888.75|28888.75|28888.75|28888.75|28888.75|28888.75|0
1644569570000|2022-02-11 08:52:50|28879.88|28879.88|28879.88|28879.88|28879.88|28879.88|28879.88|28879.88|0
1644569590000|2022-02-11 08:53:10|28879.28|28879.28|28879.28|28879.28|28879.28|28879.28|28879.28|28879.28|0
1644569600000|2022-02-11 08:53:20|28872.21|28872.21|28872.21|28872.21|28872.21|28872.21|28872.21|28872.21|0
1644569610000|2022-02-11 08:53:30|28868.67|28868.67|28868.67|28868.67|28868.67|28868.67|28868.67|28868.67|0
1644569620000|2022-02-11 08:53:40|28865.14|28865.14|28865.14|28865.14|28865.14|28865.14|28865.14|28865.14|0
1644569630000|2022-02-11 08:53:50|28868.67|28868.67|28868.67|28868.67|28868.67|28868.67|28868.67|28868.67|0
1644569640000|2022-02-11 08:54:00|28879.28|28879.28|28879.28|28879.28|28879.28|28879.28|28879.28|28879.28|0
1644569650000|2022-02-11 08:54:10|28875.74|28875.74|28875.74|28875.74|28875.74|28875.74|28875.74|28875.74|0
1644569660000|2022-02-11 08:54:20|28879.28|28879.28|28881.08|28881.08|28881.08|28881.08|28879.28|28879.28|0
1644569690000|2022-02-11 08:54:50|28881.68|28881.68|28881.68|28881.68|28881.68|28881.68|28881.68|28881.68|0
1644569700000|2022-02-11 08:55:00|28881.08|28881.08|28888.75|28888.75|28888.75|28888.75|28881.08|28881.08|0
1644569710000|2022-02-11 08:55:10|28895.82|28895.82|28908.76|28908.76|28908.76|28908.76|28894.62|28894.62|0
1644569720000|2022-02-11 08:55:20|28912.29|28912.29|28912.29|28912.29|28912.29|28912.29|28908.76|28908.76|0
1644569740000|2022-02-11 08:55:40|28915.83|28915.83|28915.83|28915.83|28915.83|28915.83|28915.83|28915.83|0
1644569750000|2022-02-11 08:55:50|28916.43|28916.43|28916.43|28916.43|28919.96|28919.96|28916.43|28916.43|0
1644569760000|2022-02-11 08:56:00|28915.83|28915.83|28915.83|28915.83|28915.83|28915.83|28915.83|28915.83|0
1644569780000|2022-02-11 08:56:20|28912.29|28912.29|28912.29|28912.29|28912.29|28912.29|28912.29|28912.29|0
1644569810000|2022-02-11 08:56:50|28912.89|28912.89|28905.82|28905.82|28912.89|28912.89|28905.82|28905.82|0
1644569820000|2022-02-11 08:57:00|28905.58|28905.58|28905.58|28905.58|28905.58|28905.58|28905.58|28905.58|0
1644569840000|2022-02-11 08:57:20|28903.29|28903.29|28881.26|28881.26|28903.29|28903.29|28877.73|28877.73|0
1644569860000|2022-02-11 08:57:40|28884.8|28884.8|28884.8|28884.8|28884.8|28884.8|28884.8|28884.8|0
1644569870000|2022-02-11 08:57:50|28895.4|28895.4|28895.4|28895.4|28895.4|28895.4|28895.4|28895.4|0
1644569880000|2022-02-11 08:58:00|28902.47|28902.47|28896|28896|28903.68|28903.68|28896|28896|0
1644569890000|2022-02-11 08:58:10|28892.47|28892.47|28892.47|28892.47|28892.47|28892.47|28892.47|28892.47|0
1644569900000|2022-02-11 08:58:20|28885.4|28885.4|28888.94|28888.94|28888.94|28888.94|28885.4|28885.4|0
1644569910000|2022-02-11 08:58:30|28899.54|28899.54|28900.14|28900.14|28900.14|28900.14|28899.54|28899.54|0
1644569920000|2022-02-11 08:58:40|28914.28|28914.28|28914.28|28914.28|28914.28|28914.28|28914.28|28914.28|0
1644569930000|2022-02-11 08:58:50|28914.88|28914.88|28914.88|28914.88|28914.88|28914.88|28914.88|28914.88|0
1644569940000|2022-02-11 08:59:00|28911.35|28911.35|28911.35|28911.35|28911.35|28911.35|28911.35|28911.35|0
1644569950000|2022-02-11 08:59:10|28910.14|28910.14|28895.4|28895.4|28910.14|28910.14|28895.4|28895.4|0
1644569990000|2022-02-11 08:59:50|28902.47|28902.47|28902.47|28902.47|28902.47|28902.47|28902.47|28902.47|0
1644570050000|2022-02-11 09:00:50|28906.01|28906.01|28906.61|28906.61|28906.61|28906.61|28906.01|28906.01|0
1644570090000|2022-02-11 09:01:30|28903.07|28903.07|28903.07|28903.07|28903.07|28903.07|28903.07|28903.07|0
1644570100000|2022-02-11 09:01:40|28904.28|28904.28|28904.28|28904.28|28904.28|28904.28|28904.28|28904.28|0
1644570110000|2022-02-11 09:01:50|28904.88|28904.88|28904.88|28904.88|28904.88|28904.88|28904.88|28904.88|0
1644570140000|2022-02-11 09:02:20|28905.48|28905.48|28905.48|28905.48|28905.48|28905.48|28905.48|28905.48|0
1644570180000|2022-02-11 09:03:00|28904.88|28904.88|28903.07|28903.07|28904.88|28904.88|28903.07|28903.07|0
1644570220000|2022-02-11 09:03:40|28892.47|28892.47|28892.47|28892.47|28892.47|28892.47|28892.47|28892.47|0
1644570280000|2022-02-11 09:04:40|28896|28896|28896|28896|28896|28896|28896|28896|0
1644570350000|2022-02-11 09:05:50|28881.87|28881.87|28881.87|28881.87|28881.87|28881.87|28881.87|28881.87|0
1644570360000|2022-02-11 09:06:00|28885.4|28885.4|28888.33|28888.33|28888.94|28888.94|28885.4|28885.4|0
1644570370000|2022-02-11 09:06:10|28895.4|28895.4|28896|28896|28896|28896|28895.4|28895.4|0
1644570420000|2022-02-11 09:07:00|28888.94|28888.94|28892.47|28892.47|28892.47|28892.47|28888.94|28888.94|0
1644570440000|2022-02-11 09:07:20|28893.07|28893.07|28893.07|28893.07|28893.07|28893.07|28893.07|28893.07|0
1644570450000|2022-02-11 09:07:30|28891.87|28891.87|28891.87|28891.87|28891.87|28891.87|28891.87|28891.87|0
1644570480000|2022-02-11 09:08:00|28888.33|28888.33|28888.33|28888.33|28888.33|28888.33|28888.33|28888.33|0
1644570520000|2022-02-11 09:08:40|28887.73|28887.73|28888.33|28888.33|28888.33|28888.33|28887.73|28887.73|0
1644570590000|2022-02-11 09:09:50|28888.94|28888.94|28900.14|28900.14|28900.14|28900.14|28888.94|28888.94|0
1644570600000|2022-02-11 09:10:00|28907.21|28907.21|28907.21|28907.21|28907.21|28907.21|28907.21|28907.21|0
1644570620000|2022-02-11 09:10:20|28898.37|28898.37|28893.07|28893.07|28898.37|28898.37|28893.07|28893.07|0
1644570630000|2022-02-11 09:10:30|28893.67|28893.67|28893.67|28893.67|28893.67|28893.67|28893.67|28893.67|0
1644570640000|2022-02-11 09:10:40|28886.6|28886.6|28886.6|28886.6|28886.6|28886.6|28886.6|28886.6|0
1644570660000|2022-02-11 09:11:00|28890.14|28890.14|28888.33|28888.33|28890.14|28890.14|28888.33|28888.33|0
1644570670000|2022-02-11 09:11:10|28888.58|28888.58|28887.35|28887.35|28888.58|28888.58|28887.35|28887.35|0
1644570680000|2022-02-11 09:11:20|28880.28|28880.28|28883.81|28883.81|28883.81|28883.81|28880.28|28880.28|0
1644570770000|2022-02-11 09:12:50|28897.95|28897.95|28897.95|28897.95|28897.95|28897.95|28897.95|28897.95|0
1644570830000|2022-02-11 09:13:50|28887.35|28887.35|28887.35|28887.35|28887.35|28887.35|28887.35|28887.35|0
1644570840000|2022-02-11 09:14:00|28887.1|28887.1|28887.1|28887.1|28887.1|28887.1|28887.1|28887.1|0
1644570890000|2022-02-11 09:14:50|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|28894.17|0
1644570920000|2022-02-11 09:15:20|28897.71|28897.71|28898.31|28898.31|28898.31|28898.31|28897.71|28897.71|0
1644570940000|2022-02-11 09:15:40|28901.85|28901.85|28902.26|28902.26|28902.26|28902.26|28901.85|28901.85|0
1644570960000|2022-02-11 09:16:00|28901.65|28901.65|28901.65|28901.65|28901.65|28901.65|28901.65|28901.65|0
1644570980000|2022-02-11 09:16:20|28891.05|28891.05|28894.58|28894.58|28894.58|28894.58|28891.05|28891.05|0
1644571050000|2022-02-11 09:17:30|28887.51|28887.51|28887.51|28887.51|28887.51|28887.51|28887.51|28887.51|0
1644571080000|2022-02-11 09:18:00|28887.27|28887.27|28894.34|28894.34|28894.34|28894.34|28887.27|28887.27|0
1644571100000|2022-02-11 09:18:20|28890.81|28890.81|28890.81|28890.81|28890.81|28890.81|28890.81|28890.81|0
1644571140000|2022-02-11 09:19:00|28894.34|28894.34|28894.34|28894.34|28894.34|28894.34|28894.34|28894.34|0
1644571150000|2022-02-11 09:19:10|28897.88|28897.88|28897.88|28897.88|28897.88|28897.88|28897.88|28897.88|0
1644571200000|2022-02-11 09:20:00|28898.29|28898.29|28898.29|28898.29|28898.29|28898.29|28898.29|28898.29|0
1644571210000|2022-02-11 09:20:10|28891.22|28891.22|28891.22|28891.22|28891.22|28891.22|28891.22|28891.22|0
1644571230000|2022-02-11 09:20:30|28890.62|28890.62|28890.62|28890.62|28890.62|28890.62|28890.62|28890.62|0
1644571260000|2022-02-11 09:21:00|28883.55|28883.55|28887.08|28887.08|28887.08|28887.08|28883.55|28883.55|0
1644571270000|2022-02-11 09:21:10|28886.48|28886.48|28886.48|28886.48|28886.48|28886.48|28886.48|28886.48|0
1644571280000|2022-02-11 09:21:20|28885.88|28885.88|28878.81|28878.81|28885.88|28885.88|28878.81|28878.81|0
1644571290000|2022-02-11 09:21:30|28882.34|28882.34|28888.6|28888.6|28889.41|28889.41|28882.34|28882.34|0
1644571310000|2022-02-11 09:21:50|28885.06|28885.06|28885.06|28885.06|28885.06|28885.06|28885.06|28885.06|0
1644571340000|2022-02-11 09:22:20|28884.46|28884.46|28884.22|28884.22|28884.46|28884.46|28884.22|28884.22|0
1644571350000|2022-02-11 09:22:30|28884.63|28884.63|28884.63|28884.63|28884.63|28884.63|28884.63|28884.63|0
1644571360000|2022-02-11 09:22:40|28877.56|28877.56|28881.09|28881.09|28881.09|28881.09|28877.56|28877.56|0
1644571380000|2022-02-11 09:23:00|28888.16|28888.16|28888.16|28888.16|28888.16|28888.16|28888.16|28888.16|0
1644571390000|2022-02-11 09:23:10|28888.89|28888.89|28885.35|28885.35|28888.89|28888.89|28885.35|28885.35|0
1644571400000|2022-02-11 09:23:20|28885.95|28885.95|28885.95|28885.95|28885.95|28885.95|28885.95|28885.95|0
1644571440000|2022-02-11 09:24:00|28882.42|28882.42|28885.95|28885.95|28885.95|28885.95|28882.42|28882.42|0
1644571530000|2022-02-11 09:25:30|28878.88|28878.88|28885.95|28885.95|28885.95|28885.95|28878.88|28878.88|0
1644571590000|2022-02-11 09:26:30|28878.88|28878.88|28871.81|28871.81|28882.42|28882.42|28871.81|28871.81|0
1644571620000|2022-02-11 09:27:00|28861.21|28861.21|28857.67|28857.67|28861.21|28861.21|28857.67|28857.67|0
1644571660000|2022-02-11 09:27:40|28850.61|28850.61|28854.14|28854.14|28854.14|28854.14|28850.61|28850.61|0
1644571700000|2022-02-11 09:28:20|28850.61|28850.61|28854.14|28854.14|28854.14|28854.14|28850|28850|0
1644571710000|2022-02-11 09:28:30|28857.67|28857.67|28857.67|28857.67|28857.67|28857.67|28857.67|28857.67|0
1644571750000|2022-02-11 09:29:10|28861.21|28861.21|28868.28|28868.28|28868.28|28868.28|28861.21|28861.21|0
1644571760000|2022-02-11 09:29:20|28861.21|28861.21|28861.21|28861.21|28861.21|28861.21|28861.21|28861.21|0
1644571780000|2022-02-11 09:29:40|28871.81|28871.81|28872.06|28872.06|28872.06|28872.06|28871.81|28871.81|0
1644571800000|2022-02-11 09:30:00|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|0
1644571810000|2022-02-11 09:30:10|28864.99|28864.99|28861.45|28861.45|28864.99|28864.99|28861.45|28861.45|0
1644571830000|2022-02-11 09:30:30|28847.31|28847.31|28847.31|28847.31|28847.31|28847.31|28847.31|28847.31|0
1644571860000|2022-02-11 09:31:00|28840.24|28840.24|28840.24|28840.24|28840.24|28840.24|28840.24|28840.24|0
1644571880000|2022-02-11 09:31:20|28839.04|28839.04|28839.04|28839.04|28839.04|28839.04|28839.04|28839.04|0
1644571890000|2022-02-11 09:31:30|28838.44|28838.44|28838.44|28838.44|28838.44|28838.44|28838.44|28838.44|0
1644571900000|2022-02-11 09:31:40|28845.51|28845.51|28845.51|28845.51|28845.51|28845.51|28845.51|28845.51|0
1644571910000|2022-02-11 09:31:50|28838.44|28838.44|28838.44|28838.44|28838.44|28838.44|28838.44|28838.44|0
1644571920000|2022-02-11 09:32:00|28841.97|28841.97|28841.97|28841.97|28841.97|28841.97|28841.97|28841.97|0
1644571950000|2022-02-11 09:32:30|28834.91|28834.91|28834.91|28834.91|28834.91|28834.91|28834.91|28834.91|0
1644571970000|2022-02-11 09:32:50|28834.42|28834.42|28834.42|28834.42|28834.42|28834.42|28834.42|28834.42|0
1644571980000|2022-02-11 09:33:00|28837.96|28837.96|28837.96|28837.96|28837.96|28837.96|28837.96|28837.96|0
1644572040000|2022-02-11 09:34:00|28841.49|28841.49|28841.08|28841.08|28841.49|28841.49|28841.08|28841.08|0
1644572060000|2022-02-11 09:34:20|28844.62|28844.62|28838.15|28838.15|28845.22|28845.22|28838.15|28838.15|0
1644572080000|2022-02-11 09:34:40|28839.35|28839.35|28839.35|28839.35|28839.35|28839.35|28839.35|28839.35|0
1644572090000|2022-02-11 09:34:50|28839.95|28839.95|28839.95|28839.95|28839.95|28839.95|28836.41|28836.41|0
1644572100000|2022-02-11 09:35:00|28839.35|28839.35|28842.88|28842.88|28842.88|28842.88|28839.35|28839.35|0
1644572110000|2022-02-11 09:35:10|28843.48|28843.48|28844.09|28844.09|28844.09|28844.09|28842.88|28842.88|0
1644572120000|2022-02-11 09:35:20|28837.02|28837.02|28837.02|28837.02|28837.02|28837.02|28837.02|28837.02|0
1644572130000|2022-02-11 09:35:30|28835.21|28835.21|28835.21|28835.21|28835.21|28835.21|28835.21|28835.21|0
1644572160000|2022-02-11 09:36:00|28834.8|28834.8|28834.8|28834.8|28834.8|28834.8|28834.8|28834.8|0
1644572180000|2022-02-11 09:36:20|28833.6|28833.6|28834.2|28834.2|28834.2|28834.2|28833.6|28833.6|0
1644572190000|2022-02-11 09:36:30|28841.27|28841.27|28841.27|28841.27|28841.27|28841.27|28841.27|28841.27|0
1644572210000|2022-02-11 09:36:50|28844.81|28844.81|28844.81|28844.81|28844.81|28844.81|28844.81|28844.81|0
1644572240000|2022-02-11 09:37:20|28848.34|28848.34|28844.81|28844.81|28848.34|28848.34|28844.81|28844.81|0
1644572270000|2022-02-11 09:37:50|28841.27|28841.27|28841.27|28841.27|28841.27|28841.27|28841.27|28841.27|0
1644572290000|2022-02-11 09:38:10|28844.81|28844.81|28844.81|28844.81|28844.81|28844.81|28844.81|28844.81|0
1644572310000|2022-02-11 09:38:30|28845.22|28845.22|28845.22|28845.22|28845.22|28845.22|28845.22|28845.22|0
1644572350000|2022-02-11 09:39:10|28852.29|28852.29|28852.29|28852.29|28852.29|28852.29|28852.29|28852.29|0
1644572370000|2022-02-11 09:39:30|28851.47|28851.47|28851.47|28851.47|28851.47|28851.47|28851.47|28851.47|0
1644572380000|2022-02-11 09:39:40|28844.4|28844.4|28840.86|28840.86|28844.4|28844.4|28840.86|28840.86|0
1644572390000|2022-02-11 09:39:50|28844.4|28844.4|28845.6|28845.6|28845.6|28845.6|28844.4|28844.4|0
1644572420000|2022-02-11 09:40:20|28845.36|28845.36|28838.29|28838.29|28845.36|28845.36|28838.29|28838.29|0
1644572470000|2022-02-11 09:41:10|28838.04|28838.04|28838.04|28838.04|28838.04|28838.04|28838.04|28838.04|0
1644572510000|2022-02-11 09:41:50|28838.86|28838.86|28853|28853|28853|28853|28838.86|28838.86|0
1644572560000|2022-02-11 09:42:40|28849.47|28849.47|28849.47|28849.47|28849.47|28849.47|28849.47|28849.47|0
1644572580000|2022-02-11 09:43:00|28845.93|28845.93|28844.73|28844.73|28845.93|28845.93|28844.73|28844.73|0
1644572600000|2022-02-11 09:43:20|28851.8|28851.8|28851.8|28851.8|28851.8|28851.8|28851.8|28851.8|0
1644572630000|2022-02-11 09:43:50|28851.56|28851.56|28851.56|28851.56|28851.56|28851.56|28851.56|28851.56|0
1644572650000|2022-02-11 09:44:10|28850.96|28850.96|28850.96|28850.96|28850.96|28850.96|28850.96|28850.96|0
1644572690000|2022-02-11 09:44:50|28843.89|28843.89|28843.89|28843.89|28843.89|28843.89|28843.89|28843.89|0
1644572700000|2022-02-11 09:45:00|28847.42|28847.42|28854.49|28854.49|28854.49|28854.49|28847.42|28847.42|0
1644572750000|2022-02-11 09:45:50|28858.03|28858.03|28858.03|28858.03|28858.03|28858.03|28858.03|28858.03|0
1644572780000|2022-02-11 09:46:20|28861.56|28861.56|28861.56|28861.56|28861.56|28861.56|28861.56|28861.56|0
1644572820000|2022-02-11 09:47:00|28862.17|28862.17|28855.1|28855.1|28862.17|28862.17|28855.1|28855.1|0
1644572860000|2022-02-11 09:47:40|28858.63|28858.63|28858.63|28858.63|28858.63|28858.63|28858.63|28858.63|0
1644572900000|2022-02-11 09:48:20|28857.43|28857.43|28857.43|28857.43|28857.43|28857.43|28857.43|28857.43|0
1644572920000|2022-02-11 09:48:40|28850.36|28850.36|28850.36|28850.36|28850.36|28850.36|28850.36|28850.36|0
1644572940000|2022-02-11 09:49:00|28843.29|28843.29|28843.29|28843.29|28843.29|28843.29|28843.29|28843.29|0
1644572950000|2022-02-11 09:49:10|28857.43|28857.43|28850.36|28850.36|28857.43|28857.43|28850.36|28850.36|0
1644572970000|2022-02-11 09:49:30|28853.89|28853.89|28853.89|28853.89|28853.89|28853.89|28853.89|28853.89|0
1644573000000|2022-02-11 09:50:00|28853.29|28853.29|28853.29|28853.29|28853.29|28853.29|28853.29|28853.29|0
1644573020000|2022-02-11 09:50:20|28849.76|28849.76|28846.22|28846.22|28849.76|28849.76|28846.22|28846.22|0
1644573050000|2022-02-11 09:50:50|28845.5|28845.5|28845.5|28845.5|28845.5|28845.5|28845.5|28845.5|0
1644573070000|2022-02-11 09:51:10|28834.89|28834.89|28834.89|28834.89|28834.89|28834.89|28834.89|28834.89|0
1644573090000|2022-02-11 09:51:30|28831.36|28831.36|28831.36|28831.36|28831.36|28831.36|28831.36|28831.36|0
1644573120000|2022-02-11 09:52:00|28827.82|28827.82|28826.62|28826.62|28827.82|28827.82|28826.62|28826.62|0
1644573130000|2022-02-11 09:52:10|28826.02|28826.02|28826.02|28826.02|28826.02|28826.02|28826.02|28826.02|0
1644573140000|2022-02-11 09:52:20|28823.97|28823.97|28823.97|28823.97|28823.97|28823.97|28823.97|28823.97|0
1644573240000|2022-02-11 09:54:00|28823.37|28823.37|28823.37|28823.37|28823.37|28823.37|28823.37|28823.37|0
1644573260000|2022-02-11 09:54:20|28848.11|28848.11|28848.71|28848.71|28848.71|28848.71|28848.11|28848.11|0
1644573290000|2022-02-11 09:54:50|28852.25|28852.25|28852.25|28852.25|28852.25|28852.25|28852.25|28852.25|0
1644573300000|2022-02-11 09:55:00|28848.71|28848.71|28848.71|28848.71|28848.71|28848.71|28848.71|28848.71|0
1644573340000|2022-02-11 09:55:40|28848.11|28848.11|28839.62|28839.62|28848.11|28848.11|28836.09|28836.09|0
1644573350000|2022-02-11 09:55:50|28840.11|28840.11|28840.11|28840.11|28840.11|28840.11|28840.11|28840.11|0
1644573370000|2022-02-11 09:56:10|28840.35|28840.35|28840.35|28840.35|28840.35|28840.35|28840.35|28840.35|0
1644573410000|2022-02-11 09:56:50|28843.88|28843.88|28844.13|28844.13|28844.13|28844.13|28843.88|28843.88|0
1644573420000|2022-02-11 09:57:00|28843.53|28843.53|28843.53|28843.53|28843.53|28843.53|28843.53|28843.53|0
1644573440000|2022-02-11 09:57:20|28832.1|28832.1|28828.57|28828.57|28832.1|28832.1|28828.57|28828.57|0
1644573450000|2022-02-11 09:57:30|28828.98|28828.98|28832.51|28832.51|28832.51|28832.51|28828.98|28828.98|0
1644573460000|2022-02-11 09:57:40|28832.92|28832.92|28839.99|28839.99|28839.99|28839.99|28832.92|28832.92|0
1644573470000|2022-02-11 09:57:50|28836.46|28836.46|28832.92|28832.92|28836.46|28836.46|28832.92|28832.92|0
1644573480000|2022-02-11 09:58:00|28827.97|28827.97|28827.97|28827.97|28827.97|28827.97|28827.97|28827.97|0
1644573540000|2022-02-11 09:59:00|28824.43|28824.43|28824.43|28824.43|28824.43|28824.43|28824.43|28824.43|0
1644573550000|2022-02-11 09:59:10|28819.89|28819.89|28823.42|28823.42|28823.42|28823.42|28819.89|28819.89|0
1644573590000|2022-02-11 09:59:50|28826.96|28826.96|28826.96|28826.96|28826.96|28826.96|28826.96|28826.96|0
1644573650000|2022-02-11 10:00:50|28828.16|28828.16|28828.76|28828.76|28828.76|28828.76|28828.16|28828.16|0
1644573660000|2022-02-11 10:01:00|28829.36|28829.36|28829.36|28829.36|28829.36|28829.36|28829.36|28829.36|0
1644573670000|2022-02-11 10:01:10|28828.16|28828.16|28828.16|28828.16|28828.16|28828.16|28828.16|28828.16|0
1644573680000|2022-02-11 10:01:20|28831.69|28831.69|28831.69|28831.69|28831.69|28831.69|28831.69|28831.69|0
1644573710000|2022-02-11 10:01:50|28835.23|28835.23|28835.23|28835.23|28835.23|28835.23|28835.23|28835.23|0
1644573740000|2022-02-11 10:02:20|28831.69|28831.69|28824.62|28824.62|28831.69|28831.69|28824.62|28824.62|0
1644573770000|2022-02-11 10:02:50|28821.09|28821.09|28821.09|28821.09|28821.09|28821.09|28821.09|28821.09|0
1644573830000|2022-02-11 10:03:50|28814.02|28814.02|28814.02|28814.02|28814.02|28814.02|28814.02|28814.02|0
1644573850000|2022-02-11 10:04:10|28817.55|28817.55|28817.55|28817.55|28817.55|28817.55|28817.55|28817.55|0
1644573860000|2022-02-11 10:04:20|28809.88|28809.88|28809.88|28809.88|28809.88|28809.88|28809.88|28809.88|0
1644573870000|2022-02-11 10:04:30|28809.28|28809.28|28809.28|28809.28|28809.28|28809.28|28809.28|28809.28|0
1644573880000|2022-02-11 10:04:40|28802.21|28802.21|28802.21|28802.21|28802.21|28802.21|28802.21|28802.21|0
1644573900000|2022-02-11 10:05:00|28798.68|28798.68|28798.68|28798.68|28798.68|28798.68|28798.68|28798.68|0
1644573910000|2022-02-11 10:05:10|28802.21|28802.21|28804.01|28804.01|28804.01|28804.01|28802.21|28802.21|0
1644573920000|2022-02-11 10:05:20|28800.48|28800.48|28799.88|28799.88|28800.48|28800.48|28799.88|28799.88|0
1644573930000|2022-02-11 10:05:30|28792.81|28792.81|28796.34|28796.34|28796.34|28796.34|28792.81|28792.81|0
1644573960000|2022-02-11 10:06:00|28789.27|28789.27|28789.27|28789.27|28789.27|28789.27|28789.27|28789.27|0
1644573980000|2022-02-11 10:06:20|28785.74|28785.74|28785.74|28785.74|28785.74|28785.74|28785.74|28785.74|0
1644573990000|2022-02-11 10:06:30|28782.2|28782.2|28789.27|28789.27|28789.27|28789.27|28782.2|28782.2|0
1644574010000|2022-02-11 10:06:50|28792.81|28792.81|28799.66|28799.66|28799.66|28799.66|28784.92|28784.92|0
1644574020000|2022-02-11 10:07:00|28806.73|28806.73|28806.73|28806.73|28806.73|28806.73|28806.73|28806.73|0
1644574050000|2022-02-11 10:07:30|28806.24|28806.24|28806.24|28806.24|28806.24|28806.24|28806.24|28806.24|0
1644574060000|2022-02-11 10:07:40|28802.71|28802.71|28806.24|28806.24|28806.24|28806.24|28802.71|28802.71|0
1644574070000|2022-02-11 10:07:50|28802.71|28802.71|28809.78|28809.78|28809.78|28809.78|28802.71|28802.71|0
1644574080000|2022-02-11 10:08:00|28806.24|28806.24|28806.24|28806.24|28806.24|28806.24|28806.24|28806.24|0
1644574140000|2022-02-11 10:09:00|28806.85|28806.85|28799.78|28799.78|28806.85|28806.85|28799.78|28799.78|0
1644574150000|2022-02-11 10:09:10|28796.24|28796.24|28796.24|28796.24|28796.24|28796.24|28796.24|28796.24|0
1644574170000|2022-02-11 10:09:30|28792.71|28792.71|28792.71|28792.71|28792.71|28792.71|28792.71|28792.71|0
1644574180000|2022-02-11 10:09:40|28796.24|28796.24|28803.31|28803.31|28803.31|28803.31|28796.24|28796.24|0
1644574190000|2022-02-11 10:09:50|28799.78|28799.78|28799.78|28799.78|28799.78|28799.78|28799.78|28799.78|0
1644574210000|2022-02-11 10:10:10|28799.17|28799.17|28806.24|28806.24|28806.24|28806.24|28799.17|28799.17|0
1644574220000|2022-02-11 10:10:20|28802.71|28802.71|28802.71|28802.71|28802.71|28802.71|28802.71|28802.71|0
1644574230000|2022-02-11 10:10:30|28802.3|28802.3|28802.3|28802.3|28802.3|28802.3|28802.3|28802.3|0
1644574260000|2022-02-11 10:11:00|28801.7|28801.7|28797.56|28797.56|28801.7|28801.7|28797.56|28797.56|0
1644574330000|2022-02-11 10:12:10|28811.7|28811.7|28811.7|28811.7|28811.7|28811.7|28811.7|28811.7|0
1644574410000|2022-02-11 10:13:30|28818.77|28818.77|28818.77|28818.77|28818.77|28818.77|28818.77|28818.77|0
1644574420000|2022-02-11 10:13:40|28822.31|28822.31|28822.31|28822.31|28825.84|28825.84|28822.31|28822.31|0
1644574440000|2022-02-11 10:14:00|28815.24|28815.24|28815.24|28815.24|28815.24|28815.24|28815.24|28815.24|0
1644574510000|2022-02-11 10:15:10|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|28801.1|0
1644574540000|2022-02-11 10:15:40|28804.63|28804.63|28804.63|28804.63|28804.63|28804.63|28804.63|28804.63|0
1644574560000|2022-02-11 10:16:00|28805.04|28805.04|28805.04|28805.04|28805.04|28805.04|28805.04|28805.04|0
1644574570000|2022-02-11 10:16:10|28805.64|28805.64|28805.64|28805.64|28805.64|28805.64|28805.64|28805.64|0
1644574580000|2022-02-11 10:16:20|28816.25|28816.25|28816.25|28816.25|28816.25|28816.25|28816.25|28816.25|0
1644574610000|2022-02-11 10:16:50|28809.18|28809.18|28812.71|28812.71|28812.71|28812.71|28809.18|28809.18|0
1644574620000|2022-02-11 10:17:00|28809.18|28809.18|28809.18|28809.18|28809.18|28809.18|28809.18|28809.18|0
1644574660000|2022-02-11 10:17:40|28813.31|28813.31|28814.33|28814.33|28814.73|28814.73|28813.31|28813.31|0
1644574710000|2022-02-11 10:18:30|28813.92|28813.92|28813.92|28813.92|28813.92|28813.92|28813.92|28813.92|0
1644574730000|2022-02-11 10:18:50|28828.05|28828.05|28835.12|28835.12|28835.12|28835.12|28828.05|28828.05|0
1644574750000|2022-02-11 10:19:10|28831.59|28831.59|28831.59|28831.59|28831.59|28831.59|28831.59|28831.59|0
1644574760000|2022-02-11 10:19:20|28824.52|28824.52|28828.05|28828.05|28828.05|28828.05|28824.52|28824.52|0
1644574780000|2022-02-11 10:19:40|28827.33|28827.33|28827.33|28827.33|28827.33|28827.33|28827.33|28827.33|0
1644574810000|2022-02-11 10:20:10|28830.86|28830.86|28830.86|28830.86|28830.86|28830.86|28830.86|28830.86|0
1644574820000|2022-02-11 10:20:20|28823.79|28823.79|28823.79|28823.79|28823.79|28823.79|28823.79|28823.79|0
1644574860000|2022-02-11 10:21:00|28827.33|28827.33|28827.33|28827.33|28827.33|28827.33|28827.33|28827.33|0
1644574880000|2022-02-11 10:21:20|28820.26|28820.26|28820.26|28820.26|28820.26|28820.26|28820.26|28820.26|0
1644574920000|2022-02-11 10:22:00|28819.66|28819.66|28820.26|28820.26|28820.26|28820.26|28819.66|28819.66|0
1644574960000|2022-02-11 10:22:40|28823.79|28823.79|28823.79|28823.79|28823.79|28823.79|28823.79|28823.79|0
1644574970000|2022-02-11 10:22:50|28827.33|28827.33|28827.33|28827.33|28827.33|28827.33|28827.33|28827.33|0
1644574980000|2022-02-11 10:23:00|28830.86|28830.86|28837.93|28837.93|28837.93|28837.93|28830.86|28830.86|0
1644574990000|2022-02-11 10:23:10|28834.4|28834.4|28834.4|28834.4|28834.4|28834.4|28834.4|28834.4|0
1644575060000|2022-02-11 10:24:20|28835|28835|28835|28835|28835|28835|28835|28835|0
1644575100000|2022-02-11 10:25:00|28838.53|28838.53|28842.07|28842.07|28842.07|28842.07|28838.53|28838.53|0
1644575110000|2022-02-11 10:25:10|28842.67|28842.67|28842.67|28842.67|28842.67|28842.67|28842.67|28842.67|0
1644575130000|2022-02-11 10:25:30|28843.08|28843.08|28843.08|28843.08|28843.08|28843.08|28843.08|28843.08|0
1644575150000|2022-02-11 10:25:50|28846.61|28846.61|28846.61|28846.61|28846.61|28846.61|28846.61|28846.61|0
1644575190000|2022-02-11 10:26:30|28843.08|28843.08|28843.08|28843.08|28843.08|28843.08|28843.08|28843.08|0
1644575200000|2022-02-11 10:26:40|28842.48|28842.48|28849.55|28849.55|28849.55|28849.55|28842.48|28842.48|0
1644575230000|2022-02-11 10:27:10|28849.14|28849.14|28849.14|28849.14|28849.14|28849.14|28849.14|28849.14|0
1644575240000|2022-02-11 10:27:20|28845.6|28845.6|28845.6|28845.6|28845.6|28845.6|28845.6|28845.6|0
1644575330000|2022-02-11 10:28:50|28845.36|28845.36|28845.36|28845.36|28845.36|28845.36|28845.36|28845.36|0
1644575360000|2022-02-11 10:29:20|28845.12|28845.12|28845.12|28845.12|28845.12|28845.12|28845.12|28845.12|0
1644575380000|2022-02-11 10:29:40|28845.72|28845.72|28852.31|28852.31|28852.79|28852.79|28845.72|28845.72|0
1644575400000|2022-02-11 10:30:00|28852.72|28852.72|28853.54|28853.54|28853.54|28853.54|28852.72|28852.72|0
1644575420000|2022-02-11 10:30:20|28850|28850|28846.47|28846.47|28850|28850|28842.93|28842.93|0
1644575440000|2022-02-11 10:30:40|28842.93|28842.93|28839.4|28839.4|28842.93|28842.93|28839.4|28839.4|0
1644575450000|2022-02-11 10:30:50|28835.86|28835.86|28835.86|28835.86|28835.86|28835.86|28835.86|28835.86|0
1644575500000|2022-02-11 10:31:40|28835.26|28835.26|28835.26|28835.26|28835.26|28835.26|28835.26|28835.26|0
1644575510000|2022-02-11 10:31:50|28835.74|28835.74|28835.74|28835.74|28835.74|28835.74|28835.74|28835.74|0
1644575520000|2022-02-11 10:32:00|28839.28|28839.28|28839.28|28839.28|28839.28|28839.28|28839.28|28839.28|0
1644575530000|2022-02-11 10:32:10|28839.88|28839.88|28846.95|28846.95|28846.95|28846.95|28839.88|28839.88|0
1644575540000|2022-02-11 10:32:20|28850.49|28850.49|28854.62|28854.62|28854.62|28854.62|28850.49|28850.49|0
1644575580000|2022-02-11 10:33:00|28847.55|28847.55|28847.55|28847.55|28847.55|28847.55|28847.55|28847.55|0
1644575610000|2022-02-11 10:33:30|28851.09|28851.09|28847.55|28847.55|28851.09|28851.09|28847.55|28847.55|0
1644575620000|2022-02-11 10:33:40|28840.48|28840.48|28833.41|28833.41|28840.48|28840.48|28833.41|28833.41|0
1644575650000|2022-02-11 10:34:10|28832.81|28832.81|28832.81|28832.81|28832.81|28832.81|28832.81|28832.81|0
1644575660000|2022-02-11 10:34:20|28836.35|28836.35|28836.35|28836.35|28836.35|28836.35|28836.35|28836.35|0
1644575680000|2022-02-11 10:34:40|28839.88|28839.88|28843.42|28843.42|28843.42|28843.42|28839.88|28839.88|0
1644575700000|2022-02-11 10:35:00|28839.88|28839.88|28839.88|28839.88|28839.88|28839.88|28839.88|28839.88|0
1644575760000|2022-02-11 10:36:00|28836.35|28836.35|28832.81|28832.81|28836.35|28836.35|28832.81|28832.81|0
1644575770000|2022-02-11 10:36:10|28829.28|28829.28|28839.88|28839.88|28839.88|28839.88|28829.28|28829.28|0
1644575820000|2022-02-11 10:37:00|28836.35|28836.35|28836.35|28836.35|28836.35|28836.35|28836.35|28836.35|0
1644575860000|2022-02-11 10:37:40|28839.88|28839.88|28839.88|28839.88|28839.88|28839.88|28839.88|28839.88|0
1644575870000|2022-02-11 10:37:50|28841.08|28841.08|28847.55|28847.55|28847.55|28847.55|28841.08|28841.08|0
1644575880000|2022-02-11 10:38:00|28848.15|28848.15|28844.62|28844.62|28848.15|28848.15|28844.62|28844.62|0
1644575900000|2022-02-11 10:38:20|28844.86|28844.86|28848.39|28848.39|28848.39|28848.39|28844.86|28844.86|0
1644575920000|2022-02-11 10:38:40|28849.6|28849.6|28849.6|28849.6|28849.6|28849.6|28849.6|28849.6|0
1644575950000|2022-02-11 10:39:10|28850.01|28850.01|28850.01|28850.01|28850.01|28850.01|28850.01|28850.01|0
1644575980000|2022-02-11 10:39:40|28849.4|28849.4|28849.4|28849.4|28849.4|28849.4|28849.4|28849.4|0
1644576020000|2022-02-11 10:40:20|28845.87|28845.87|28845.87|28845.87|28845.87|28845.87|28845.87|28845.87|0
1644576050000|2022-02-11 10:40:50|28842.33|28842.33|28839.4|28839.4|28842.33|28842.33|28838.8|28838.8|0
1644576060000|2022-02-11 10:41:00|28842.94|28842.94|28842.94|28842.94|28842.94|28842.94|28842.94|28842.94|0
1644576140000|2022-02-11 10:42:20|28846.47|28846.47|28846.47|28846.47|28846.47|28846.47|28846.47|28846.47|0
1644576210000|2022-02-11 10:43:30|28845.87|28845.87|28839.4|28839.4|28845.87|28845.87|28831.73|28831.73|0
1644576220000|2022-02-11 10:43:40|28842.94|28842.94|28835.87|28835.87|28842.94|28842.94|28835.87|28835.87|0
1644576240000|2022-02-11 10:44:00|28836.69|28836.69|28836.44|28836.44|28836.69|28836.69|28836.44|28836.44|0
1644576300000|2022-02-11 10:45:00|28832.91|28832.91|28836.44|28836.44|28836.44|28836.44|28832.91|28832.91|0
1644576340000|2022-02-11 10:45:40|28829.37|28829.37|28825.84|28825.84|28829.37|28829.37|28825.84|28825.84|0
1644576350000|2022-02-11 10:45:50|28818.77|28818.77|28806.55|28806.55|28818.77|28818.77|28806.55|28806.55|0
1644576360000|2022-02-11 10:46:00|28810.09|28810.09|28803.02|28803.02|28810.09|28810.09|28803.02|28803.02|0
1644576370000|2022-02-11 10:46:10|28803.62|28803.62|28803.62|28803.62|28803.62|28803.62|28803.62|28803.62|0
1644576420000|2022-02-11 10:47:00|28804.22|28804.22|28804.22|28804.22|28804.22|28804.22|28804.22|28804.22|0
1644576460000|2022-02-11 10:47:40|28807.75|28807.75|28800.68|28800.68|28807.75|28807.75|28800.68|28800.68|0
1644576470000|2022-02-11 10:47:50|28800.08|28800.08|28796.55|28796.55|28800.08|28800.08|28796.55|28796.55|0
1644576480000|2022-02-11 10:48:00|28793.01|28793.01|28793.01|28793.01|28793.01|28793.01|28793.01|28793.01|0
1644576490000|2022-02-11 10:48:10|28793.61|28793.61|28793.61|28793.61|28793.61|28793.61|28793.61|28793.61|0
1644576510000|2022-02-11 10:48:30|28786.54|28786.54|28786.54|28786.54|28786.54|28786.54|28786.54|28786.54|0
1644576530000|2022-02-11 10:48:50|28790.08|28790.08|28790.08|28790.08|28790.08|28790.08|28790.08|28790.08|0
1644576560000|2022-02-11 10:49:20|28786.54|28786.54|28787.27|28787.27|28787.27|28787.27|28786.54|28786.54|0
1644576600000|2022-02-11 10:50:00|28797.88|28797.88|28802.01|28802.01|28802.01|28802.01|28797.88|28797.88|0
1644576630000|2022-02-11 10:50:30|28809.08|28809.08|28809.08|28809.08|28809.08|28809.08|28809.08|28809.08|0
1644576640000|2022-02-11 10:50:40|28805.55|28805.55|28805.55|28805.55|28805.55|28805.55|28805.55|28805.55|0
1644576650000|2022-02-11 10:50:50|28802.01|28802.01|28802.01|28802.01|28802.01|28802.01|28802.01|28802.01|0
1644576690000|2022-02-11 10:51:30|28805.55|28805.55|28798.48|28798.48|28805.55|28805.55|28798.48|28798.48|0
1644576770000|2022-02-11 10:52:50|28794.94|28794.94|28798.48|28798.48|28798.48|28798.48|28794.94|28794.94|0
1644576790000|2022-02-11 10:53:10|28802.01|28802.01|28798.48|28798.48|28802.01|28802.01|28798.48|28798.48|0
1644576800000|2022-02-11 10:53:20|28809.08|28809.08|28812.62|28812.62|28812.62|28812.62|28809.08|28809.08|0
1644576890000|2022-02-11 10:54:50|28816.15|28816.15|28809.08|28809.08|28816.15|28816.15|28809.08|28809.08|0
1644576930000|2022-02-11 10:55:30|28809.68|28809.68|28810.28|28810.28|28810.28|28810.28|28809.68|28809.68|0
1644576960000|2022-02-11 10:56:00|28806.75|28806.75|28806.75|28806.75|28806.75|28806.75|28806.75|28806.75|0
1644576980000|2022-02-11 10:56:20|28803.21|28803.21|28810.28|28810.28|28810.28|28810.28|28803.21|28803.21|0
1644577000000|2022-02-11 10:56:40|28817.35|28817.35|28817.35|28817.35|28817.35|28817.35|28817.35|28817.35|0
1644577020000|2022-02-11 10:57:00|28813.82|28813.82|28813.82|28813.82|28813.82|28813.82|28813.82|28813.82|0
1644577030000|2022-02-11 10:57:10|28817.35|28817.35|28817.35|28817.35|28817.35|28817.35|28817.35|28817.35|0
1644577040000|2022-02-11 10:57:20|28820.89|28820.89|28820.89|28820.89|28820.89|28820.89|28820.89|28820.89|0
1644577060000|2022-02-11 10:57:40|28813.82|28813.82|28810.28|28810.28|28813.82|28813.82|28810.28|28810.28|0
1644577130000|2022-02-11 10:58:50|28809.87|28809.87|28809.87|28809.87|28809.87|28809.87|28809.87|28809.87|0
1644577140000|2022-02-11 10:59:00|28809.63|28809.63|28813.17|28813.17|28813.17|28813.17|28809.63|28809.63|0
1644577160000|2022-02-11 10:59:20|28820.24|28820.24|28820.24|28820.24|28820.24|28820.24|28820.24|28820.24|0
1644577170000|2022-02-11 10:59:30|28816.7|28816.7|28813.17|28813.17|28816.7|28816.7|28813.17|28813.17|0
1644577180000|2022-02-11 10:59:40|28805.5|28805.5|28801.96|28801.96|28805.5|28805.5|28801.96|28801.96|0
1644577200000|2022-02-11 11:00:00|28805.5|28805.5|28809.03|28809.03|28809.03|28809.03|28805.5|28805.5|0
1644577210000|2022-02-11 11:00:10|28816.1|28816.1|28819.64|28819.64|28819.64|28819.64|28816.1|28816.1|0
1644577220000|2022-02-11 11:00:20|28812.57|28812.57|28812.57|28812.57|28812.57|28812.57|28812.57|28812.57|0
1644577230000|2022-02-11 11:00:30|28812.32|28812.32|28812.32|28812.32|28812.32|28812.32|28812.32|28812.32|0
1644577260000|2022-02-11 11:01:00|28805.25|28805.25|28805.25|28805.25|28805.25|28805.25|28805.25|28805.25|0
1644577270000|2022-02-11 11:01:10|28801.72|28801.72|28805.25|28805.25|28805.25|28805.25|28801.72|28801.72|0
1644577280000|2022-02-11 11:01:20|28812.32|28812.32|28809.2|28809.2|28812.32|28812.32|28808.79|28808.79|0
1644577290000|2022-02-11 11:01:30|28816.27|28816.27|28826.87|28826.87|28826.87|28826.87|28816.27|28816.27|0
1644577310000|2022-02-11 11:01:50|28816.27|28816.27|28816.27|28816.27|28816.27|28816.27|28816.27|28816.27|0
1644577330000|2022-02-11 11:02:10|28819.8|28819.8|28819.8|28819.8|28819.8|28819.8|28819.8|28819.8|0
1644577350000|2022-02-11 11:02:30|28812.73|28812.73|28805.66|28805.66|28812.73|28812.73|28805.66|28805.66|0
1644577390000|2022-02-11 11:03:10|28806.26|28806.26|28806.26|28806.26|28806.26|28806.26|28806.26|28806.26|0
1644577410000|2022-02-11 11:03:30|28809.8|28809.8|28809.8|28809.8|28809.8|28809.8|28809.8|28809.8|0
1644577420000|2022-02-11 11:03:40|28813.33|28813.33|28813.33|28813.33|28813.33|28813.33|28813.33|28813.33|0
1644577440000|2022-02-11 11:04:00|28820.4|28820.4|28820.4|28820.4|28820.4|28820.4|28820.4|28820.4|0
1644577450000|2022-02-11 11:04:10|28813.33|28813.33|28809.8|28809.8|28813.33|28813.33|28809.8|28809.8|0
1644577470000|2022-02-11 11:04:30|28802.73|28802.73|28802.73|28802.73|28802.73|28802.73|28802.73|28802.73|0
1644577490000|2022-02-11 11:04:50|28795.66|28795.66|28795.66|28795.66|28795.66|28795.66|28795.66|28795.66|0
1644577500000|2022-02-11 11:05:00|28792.12|28792.12|28792.12|28792.12|28792.12|28792.12|28792.12|28792.12|0
1644577510000|2022-02-11 11:05:10|28799.19|28799.19|28802.73|28802.73|28802.73|28802.73|28799.19|28799.19|0
1644577520000|2022-02-11 11:05:20|28816.87|28816.87|28813.33|28813.33|28816.87|28816.87|28813.33|28813.33|0
1644577530000|2022-02-11 11:05:30|28809.8|28809.8|28809.8|28809.8|28809.8|28809.8|28809.8|28809.8|0
1644577570000|2022-02-11 11:06:10|28810.4|28810.4|28813.93|28813.93|28813.93|28813.93|28810.4|28810.4|0
1644577590000|2022-02-11 11:06:30|28810.4|28810.4|28810.4|28810.4|28813.93|28813.93|28806.86|28806.86|0
1644577620000|2022-02-11 11:07:00|28806.86|28806.86|28806.86|28806.86|28806.86|28806.86|28806.86|28806.86|0
1644577640000|2022-02-11 11:07:20|28796.26|28796.26|28796.26|28796.26|28796.26|28796.26|28796.26|28796.26|0
1644577660000|2022-02-11 11:07:40|28792.73|28792.73|28792.73|28792.73|28792.73|28792.73|28792.73|28792.73|0
1644577670000|2022-02-11 11:07:50|28792.12|28792.12|28785.05|28785.05|28792.12|28792.12|28785.05|28785.05|0
1644577680000|2022-02-11 11:08:00|28785.46|28785.46|28785.46|28785.46|28785.46|28785.46|28785.46|28785.46|0
1644577700000|2022-02-11 11:08:20|28781.93|28781.93|28780.13|28780.13|28781.93|28781.93|28780.13|28780.13|0
1644577730000|2022-02-11 11:08:50|28783.66|28783.66|28784.07|28784.07|28784.07|28784.07|28783.66|28783.66|0
1644577740000|2022-02-11 11:09:00|28780.54|28780.54|28780.54|28780.54|28780.54|28780.54|28780.54|28780.54|0
1644577830000|2022-02-11 11:10:30|28784.07|28784.07|28784.07|28784.07|28784.07|28784.07|28784.07|28784.07|0
1644577840000|2022-02-11 11:10:40|28780.54|28780.54|28784.07|28784.07|28784.07|28784.07|28780.54|28780.54|0
1644577860000|2022-02-11 11:11:00|28784.31|28784.31|28784.31|28784.31|28784.31|28784.31|28784.31|28784.31|0
1644577870000|2022-02-11 11:11:10|28780.78|28780.78|28780.78|28780.78|28780.78|28780.78|28780.78|28780.78|0
1644577880000|2022-02-11 11:11:20|28779.96|28779.96|28779.96|28779.96|28779.96|28779.96|28779.96|28779.96|0
1644577900000|2022-02-11 11:11:40|28783.49|28783.49|28783.49|28783.49|28783.49|28783.49|28783.49|28783.49|0
1644577950000|2022-02-11 11:12:30|28779.96|28779.96|28779.96|28779.96|28779.96|28779.96|28779.96|28779.96|0
1644577960000|2022-02-11 11:12:40|28776.42|28776.42|28776.42|28776.42|28776.42|28776.42|28776.42|28776.42|0
1644577970000|2022-02-11 11:12:50|28779.96|28779.96|28779.96|28779.96|28779.96|28779.96|28779.96|28779.96|0
1644578000000|2022-02-11 11:13:20|28779.55|28779.55|28783.08|28783.08|28783.08|28783.08|28779.55|28779.55|0
1644578020000|2022-02-11 11:13:40|28776.01|28776.01|28776.01|28776.01|28776.01|28776.01|28776.01|28776.01|0
1644578030000|2022-02-11 11:13:50|28775.53|28775.53|28779.07|28779.07|28779.07|28779.07|28775.53|28775.53|0
1644578100000|2022-02-11 11:15:00|28786.14|28786.14|28786.14|28786.14|28786.14|28786.14|28786.14|28786.14|0
1644578110000|2022-02-11 11:15:10|28782.6|28782.6|28782.6|28782.6|28782.6|28782.6|28782.6|28782.6|0
1644578120000|2022-02-11 11:15:20|28779.07|28779.07|28779.07|28779.07|28779.07|28779.07|28779.07|28779.07|0
1644578210000|2022-02-11 11:16:50|28779.31|28779.31|28779.91|28779.91|28779.91|28779.91|28779.31|28779.31|0
1644578220000|2022-02-11 11:17:00|28779.31|28779.31|28778.71|28778.71|28779.31|28779.31|28778.71|28778.71|0
1644578230000|2022-02-11 11:17:10|28778.11|28778.11|28767.5|28767.5|28778.11|28778.11|28767.5|28767.5|0
1644578270000|2022-02-11 11:17:50|28766.9|28766.9|28759.83|28759.83|28766.9|28766.9|28759.83|28759.83|0
1644578280000|2022-02-11 11:18:00|28759.23|28759.23|28755.69|28755.69|28759.23|28759.23|28755.69|28755.69|0
1644578290000|2022-02-11 11:18:10|28759.23|28759.23|28759.23|28759.23|28759.23|28759.23|28759.23|28759.23|0
1644578300000|2022-02-11 11:18:20|28762.76|28762.76|28759.23|28759.23|28762.76|28762.76|28759.23|28759.23|0
1644578350000|2022-02-11 11:19:10|28755.69|28755.69|28755.69|28755.69|28755.69|28755.69|28755.69|28755.69|0
1644578380000|2022-02-11 11:19:40|28755.09|28755.09|28755.09|28755.09|28755.09|28755.09|28755.09|28755.09|0
1644578390000|2022-02-11 11:19:50|28754.85|28754.85|28754.85|28754.85|28754.85|28754.85|28754.85|28754.85|0
1644578420000|2022-02-11 11:20:20|28758.39|28758.39|28758.39|28758.39|28758.39|28758.39|28758.39|28758.39|0
1644578440000|2022-02-11 11:20:40|28757.98|28757.98|28757.98|28757.98|28757.98|28757.98|28757.98|28757.98|0
1644578520000|2022-02-11 11:22:00|28761.51|28761.51|28757.98|28757.98|28761.51|28761.51|28757.98|28757.98|0
1644578550000|2022-02-11 11:22:30|28747.37|28747.37|28743.48|28743.48|28747.37|28747.37|28743.24|28743.24|0
1644578590000|2022-02-11 11:23:10|28743.96|28743.96|28743.96|28743.96|28743.96|28743.96|28743.96|28743.96|0
1644578610000|2022-02-11 11:23:30|28740.43|28740.43|28740.43|28740.43|28740.43|28740.43|28740.43|28740.43|0
1644578670000|2022-02-11 11:24:30|28743.96|28743.96|28743.96|28743.96|28743.96|28743.96|28743.96|28743.96|0
1644578680000|2022-02-11 11:24:40|28736.89|28736.89|28736.89|28736.89|28736.89|28736.89|28736.89|28736.89|0
1644578700000|2022-02-11 11:25:00|28729.82|28729.82|28733.36|28733.36|28733.36|28733.36|28729.82|28729.82|0
1644578720000|2022-02-11 11:25:20|28729.82|28729.82|28729.82|28729.82|28729.82|28729.82|28729.82|28729.82|0
1644578750000|2022-02-11 11:25:50|28729.22|28729.22|28729.22|28729.22|28729.22|28729.22|28729.22|28729.22|0
1644578780000|2022-02-11 11:26:20|28725.69|28725.69|28722.15|28722.15|28725.69|28725.69|28722.15|28722.15|0
1644578790000|2022-02-11 11:26:30|28718.62|28718.62|28718.62|28718.62|28718.62|28718.62|28718.62|28718.62|0
1644578800000|2022-02-11 11:26:40|28719.22|28719.22|28717.42|28717.42|28719.22|28719.22|28717.42|28717.42|0
1644578810000|2022-02-11 11:26:50|28716.19|28716.19|28716.19|28716.19|28716.19|28716.19|28716.19|28716.19|0
1644578820000|2022-02-11 11:27:00|28716.6|28716.6|28717.42|28717.42|28717.42|28717.42|28716.6|28716.6|0
1644578840000|2022-02-11 11:27:20|28713.88|28713.88|28713.88|28713.88|28713.88|28713.88|28713.88|28713.88|0
1644578870000|2022-02-11 11:27:50|28720.95|28720.95|28720.95|28720.95|28720.95|28720.95|28720.95|28720.95|0
1644578890000|2022-02-11 11:28:10|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|28721.55|0
1644578900000|2022-02-11 11:28:20|28725.09|28725.09|28725.09|28725.09|28725.09|28725.09|28725.09|28725.09|0
1644578910000|2022-02-11 11:28:30|28721.55|28721.55|28725.09|28725.09|28725.09|28725.09|28721.55|28721.55|0
1644578960000|2022-02-11 11:29:20|28728.62|28728.62|28728.62|28728.62|28728.62|28728.62|28728.62|28728.62|0
1644578970000|2022-02-11 11:29:30|28730.42|28730.42|28730.42|28730.42|28730.42|28730.42|28730.42|28730.42|0
1644579000000|2022-02-11 11:30:00|28733.96|28733.96|28733.96|28733.96|28733.96|28733.96|28733.96|28733.96|0
1644579010000|2022-02-11 11:30:10|28737.49|28737.49|28740.43|28740.43|28740.43|28740.43|28737.49|28737.49|0
1644579020000|2022-02-11 11:30:20|28736.89|28736.89|28736.89|28736.89|28743.96|28743.96|28736.89|28736.89|0
1644579040000|2022-02-11 11:30:40|28736.65|28736.65|28736.65|28736.65|28736.65|28736.65|28736.65|28736.65|0
1644579060000|2022-02-11 11:31:00|28737.25|28737.25|28737.25|28737.25|28737.25|28737.25|28737.25|28737.25|0
1644579080000|2022-02-11 11:31:20|28723.11|28723.11|28723.11|28723.11|28723.11|28723.11|28723.11|28723.11|0
1644579090000|2022-02-11 11:31:30|28726.65|28726.65|28726.65|28726.65|28726.65|28726.65|28726.65|28726.65|0
1644579140000|2022-02-11 11:32:20|28726.24|28726.24|28726.24|28726.24|28726.24|28726.24|28726.24|28726.24|0
1644579150000|2022-02-11 11:32:30|28722.7|28722.7|28721.5|28721.5|28722.7|28722.7|28721.5|28721.5|0
1644579180000|2022-02-11 11:33:00|28720.9|28720.9|28720.9|28720.9|28720.9|28720.9|28720.9|28720.9|0
1644579200000|2022-02-11 11:33:20|28720.3|28720.3|28720.3|28720.3|28720.3|28720.3|28720.3|28720.3|0
1644579220000|2022-02-11 11:33:40|28713.23|28713.23|28716.76|28716.76|28716.76|28716.76|28713.23|28713.23|0
1644579240000|2022-02-11 11:34:00|28709.69|28709.69|28709.69|28709.69|28709.69|28709.69|28709.69|28709.69|0
1644579270000|2022-02-11 11:34:30|28706.16|28706.16|28709.69|28709.69|28709.69|28709.69|28706.16|28706.16|0
1644579280000|2022-02-11 11:34:40|28702.62|28702.62|28702.62|28702.62|28702.62|28702.62|28702.62|28702.62|0
1644579290000|2022-02-11 11:34:50|28702.14|28702.14|28702.14|28702.14|28702.14|28702.14|28702.14|28702.14|0
1644579300000|2022-02-11 11:35:00|28702.55|28702.55|28709.62|28709.62|28709.62|28709.62|28702.55|28702.55|0
1644579320000|2022-02-11 11:35:20|28720.22|28720.22|28720.22|28720.22|28720.83|28720.83|28720.22|28720.22|0
1644579410000|2022-02-11 11:36:50|28719.62|28719.62|28719.02|28719.02|28719.62|28719.62|28719.02|28719.02|0
1644579420000|2022-02-11 11:37:00|28715.49|28715.49|28736.7|28736.7|28736.7|28736.7|28715.49|28715.49|0
1644579470000|2022-02-11 11:37:50|28736.29|28736.29|28736.29|28736.29|28736.29|28736.29|28736.29|28736.29|0
1644579490000|2022-02-11 11:38:10|28739.82|28739.82|28739.82|28739.82|28739.82|28739.82|28739.82|28739.82|0
1644579500000|2022-02-11 11:38:20|28743.36|28743.36|28743.36|28743.36|28743.36|28743.36|28743.36|28743.36|0
1644579540000|2022-02-11 11:39:00|28743.96|28743.96|28743.36|28743.36|28743.96|28743.96|28743.36|28743.36|0
1644579550000|2022-02-11 11:39:10|28750.43|28750.43|28755.73|28755.73|28755.73|28755.73|28750.43|28750.43|0
1644579580000|2022-02-11 11:39:40|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|28753.96|0
1644579600000|2022-02-11 11:40:00|28755.16|28755.16|28751.03|28751.03|28755.16|28755.16|28751.03|28751.03|0
1644579610000|2022-02-11 11:40:10|28747.49|28747.49|28747.49|28747.49|28747.49|28747.49|28747.49|28747.49|0
1644579630000|2022-02-11 11:40:30|28746.89|28746.89|28746.89|28746.89|28746.89|28746.89|28746.89|28746.89|0
1644579640000|2022-02-11 11:40:40|28743.36|28743.36|28743.36|28743.36|28743.36|28743.36|28743.36|28743.36|0
1644579650000|2022-02-11 11:40:50|28746.89|28746.89|28746.89|28746.89|28746.89|28746.89|28746.89|28746.89|0
1644579660000|2022-02-11 11:41:00|28750.43|28750.43|28750.43|28750.43|28750.43|28750.43|28750.43|28750.43|0
1644579680000|2022-02-11 11:41:20|28750.02|28750.02|28750.02|28750.02|28750.02|28750.02|28750.02|28750.02|0
1644579700000|2022-02-11 11:41:40|28750.43|28750.43|28754.2|28754.2|28754.2|28754.2|28750.43|28750.43|0
1644579740000|2022-02-11 11:42:20|28753.79|28753.79|28753.79|28753.79|28753.79|28753.79|28753.79|28753.79|0
1644579770000|2022-02-11 11:42:50|28750.26|28750.26|28750.26|28750.26|28750.26|28750.26|28750.26|28750.26|0
1644579790000|2022-02-11 11:43:10|28746.72|28746.72|28746.72|28746.72|28746.72|28746.72|28746.72|28746.72|0
1644579850000|2022-02-11 11:44:10|28746.48|28746.48|28746.48|28746.48|28746.48|28746.48|28746.48|28746.48|0
1644579880000|2022-02-11 11:44:40|28742.95|28742.95|28742.95|28742.95|28742.95|28742.95|28742.95|28742.95|0
1644579890000|2022-02-11 11:44:50|28743.55|28743.55|28736.07|28736.07|28743.55|28743.55|28736.07|28736.07|0
1644579900000|2022-02-11 11:45:00|28735.47|28735.47|28735.47|28735.47|28735.47|28735.47|28735.47|28735.47|0
1644579910000|2022-02-11 11:45:10|28731.93|28731.93|28731.93|28731.93|28731.93|28731.93|28731.93|28731.93|0
1644579920000|2022-02-11 11:45:20|28724.86|28724.86|28731.11|28731.11|28731.93|28731.93|28724.86|28724.86|0
1644579990000|2022-02-11 11:46:30|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|28727.58|0
1644580000000|2022-02-11 11:46:40|28731.11|28731.11|28727.58|28727.58|28731.11|28731.11|28727.58|28727.58|0
1644580030000|2022-02-11 11:47:10|28731.11|28731.11|28731.11|28731.11|28731.11|28731.11|28731.11|28731.11|0
1644580050000|2022-02-11 11:47:30|28734.65|28734.65|28734.65|28734.65|28734.65|28734.65|28734.65|28734.65|0
1644580070000|2022-02-11 11:47:50|28731.11|28731.11|28727.99|28727.99|28731.52|28731.52|28727.99|28727.99|0
1644580110000|2022-02-11 11:48:30|28724.45|28724.45|28724.45|28724.45|28724.45|28724.45|28724.45|28724.45|0
1644580150000|2022-02-11 11:49:10|28727.99|28727.99|28728.23|28728.23|28728.23|28728.23|28727.99|28727.99|0
1644580220000|2022-02-11 11:50:20|28727.03|28727.03|28727.03|28727.03|28727.03|28727.03|28727.03|28727.03|0
1644580250000|2022-02-11 11:50:50|28734.1|28734.1|28734.1|28734.1|28734.1|28734.1|28734.1|28734.1|0
1644580260000|2022-02-11 11:51:00|28737.63|28737.63|28737.63|28737.63|28737.63|28737.63|28737.63|28737.63|0
1644580330000|2022-02-11 11:52:10|28730.56|28730.56|28730.56|28730.56|28730.56|28730.56|28730.56|28730.56|0
1644580340000|2022-02-11 11:52:20|28734.1|28734.1|28734.1|28734.1|28734.1|28734.1|28734.1|28734.1|0
1644580380000|2022-02-11 11:53:00|28735.9|28735.9|28735.9|28735.9|28735.9|28735.9|28735.9|28735.9|0
1644580390000|2022-02-11 11:53:10|28725.3|28725.3|28721.76|28721.76|28725.3|28725.3|28721.76|28721.76|0
1644580400000|2022-02-11 11:53:20|28725.3|28725.3|28725.3|28725.3|28725.3|28725.3|28725.3|28725.3|0
1644580430000|2022-02-11 11:53:50|28718.23|28718.23|28718.23|28718.23|28718.23|28718.23|28718.23|28718.23|0
1644580450000|2022-02-11 11:54:10|28717.82|28717.82|28717.82|28717.82|28717.82|28717.82|28717.82|28717.82|0
1644580480000|2022-02-11 11:54:40|28724.89|28724.89|28724.89|28724.89|28724.89|28724.89|28724.89|28724.89|0
1644580530000|2022-02-11 11:55:30|28721.35|28721.35|28721.35|28721.35|28721.35|28721.35|28721.35|28721.35|0
1644580570000|2022-02-11 11:56:10|28720.15|28720.15|28720.15|28720.15|28720.15|28720.15|28720.15|28720.15|0
1644580590000|2022-02-11 11:56:30|28713.08|28713.08|28713.08|28713.08|28713.08|28713.08|28713.08|28713.08|0
1644580660000|2022-02-11 11:57:40|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|0
1644580680000|2022-02-11 11:58:00|28713.08|28713.08|28720.15|28720.15|28720.15|28720.15|28713.08|28713.08|0
1644580800000|2022-02-11 12:00:00|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|0
1644580810000|2022-02-11 12:00:10|28713.08|28713.08|28713.08|28713.08|28713.08|28713.08|28713.08|28713.08|0
1644580820000|2022-02-11 12:00:20|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|28709.55|0
1644580830000|2022-02-11 12:00:30|28702.48|28702.48|28706.01|28706.01|28706.01|28706.01|28702.48|28702.48|0
1644580840000|2022-02-11 12:00:40|28698.94|28698.94|28695.41|28695.41|28698.94|28698.94|28695.41|28695.41|0
1644580870000|2022-02-11 12:01:10|28694.59|28694.59|28698.12|28698.12|28698.12|28698.12|28694.59|28694.59|0
1644580880000|2022-02-11 12:01:20|28697.71|28697.71|28701.25|28701.25|28701.25|28701.25|28697.71|28697.71|0
1644580920000|2022-02-11 12:02:00|28704.78|28704.78|28704.78|28704.78|28704.78|28704.78|28701.25|28701.25|0
1644580980000|2022-02-11 12:03:00|28705.19|28705.19|28705.19|28705.19|28705.19|28705.19|28705.19|28705.19|0
1644581010000|2022-02-11 12:03:30|28701.66|28701.66|28701.66|28701.66|28701.66|28701.66|28701.66|28701.66|0
1644581020000|2022-02-11 12:03:40|28702.26|28702.26|28702.26|28702.26|28702.26|28702.26|28702.26|28702.26|0
1644581040000|2022-02-11 12:04:00|28705.79|28705.79|28705.79|28705.79|28705.79|28705.79|28705.79|28705.79|0
1644581070000|2022-02-11 12:04:30|28706.39|28706.39|28706.99|28706.99|28706.99|28706.99|28706.39|28706.39|0
1644581130000|2022-02-11 12:05:30|28710.53|28710.53|28710.53|28710.53|28710.53|28710.53|28710.53|28710.53|0
1644581160000|2022-02-11 12:06:00|28717.6|28717.6|28721.13|28721.13|28721.13|28721.13|28717.6|28717.6|0
1644581200000|2022-02-11 12:06:40|28717.6|28717.6|28717.6|28717.6|28717.6|28717.6|28717.6|28717.6|0
1644581300000|2022-02-11 12:08:20|28721.13|28721.13|28721.13|28721.13|28721.13|28721.13|28721.13|28721.13|0
1644581310000|2022-02-11 12:08:30|28722.33|28722.33|28722.33|28722.33|28722.33|28722.33|28722.33|28722.33|0
1644581340000|2022-02-11 12:09:00|28722.94|28722.94|28715.87|28715.87|28722.94|28722.94|28715.87|28715.87|0
1644581350000|2022-02-11 12:09:10|28715.26|28715.26|28711.73|28711.73|28715.26|28715.26|28711.73|28711.73|0
1644581370000|2022-02-11 12:09:30|28708.19|28708.19|28708.19|28708.19|28708.19|28708.19|28708.19|28708.19|0
1644581380000|2022-02-11 12:09:40|28701.12|28701.12|28697.59|28697.59|28701.12|28701.12|28697.59|28697.59|0
1644581400000|2022-02-11 12:10:00|28701.12|28701.12|28699.92|28699.92|28701.12|28701.12|28699.92|28699.92|0
1644581430000|2022-02-11 12:10:30|28701.12|28701.12|28701.12|28701.12|28701.12|28701.12|28701.12|28701.12|0
1644581450000|2022-02-11 12:10:50|28704.66|28704.66|28704.66|28704.66|28704.66|28704.66|28704.66|28704.66|0
1644581460000|2022-02-11 12:11:00|28705.07|28705.07|28705.07|28705.07|28705.07|28705.07|28705.07|28705.07|0
1644581490000|2022-02-11 12:11:30|28705.67|28705.67|28705.67|28705.67|28705.67|28705.67|28705.67|28705.67|0
1644581550000|2022-02-11 12:12:30|28712.74|28712.74|28712.74|28712.74|28712.74|28712.74|28712.74|28712.74|0
1644581560000|2022-02-11 12:12:40|28705.67|28705.67|28705.67|28705.67|28705.67|28705.67|28705.67|28705.67|0
1644581580000|2022-02-11 12:13:00|28702.14|28702.14|28702.14|28702.14|28702.14|28702.14|28702.14|28702.14|0
1644581650000|2022-02-11 12:14:10|28705.67|28705.67|28705.67|28705.67|28705.67|28705.67|28705.67|28705.67|0
1644581660000|2022-02-11 12:14:20|28705.43|28705.43|28705.43|28705.43|28705.43|28705.43|28705.43|28705.43|0
1644581700000|2022-02-11 12:15:00|28712.5|28712.5|28712.5|28712.5|28712.5|28712.5|28712.5|28712.5|0
1644581720000|2022-02-11 12:15:20|28723.1|28723.1|28723.1|28723.1|28723.1|28723.1|28723.1|28723.1|0
1644581750000|2022-02-11 12:15:50|28730.17|28730.17|28730.17|28730.17|28730.17|28730.17|28726.64|28726.64|0
1644581760000|2022-02-11 12:16:00|28723.1|28723.1|28723.1|28723.1|28723.1|28723.1|28723.1|28723.1|0
1644581800000|2022-02-11 12:16:40|28730.17|28730.17|28730.17|28730.17|28730.17|28730.17|28730.17|28730.17|0
1644581920000|2022-02-11 12:18:40|28723.1|28723.1|28726.64|28726.64|28726.64|28726.64|28719.57|28719.57|0
1644581940000|2022-02-11 12:19:00|28726.04|28726.04|28726.04|28726.04|28726.04|28726.04|28726.04|28726.04|0
1644582020000|2022-02-11 12:20:20|28733.11|28733.11|28740.18|28740.18|28740.18|28740.18|28733.11|28733.11|0
1644582030000|2022-02-11 12:20:30|28736.64|28736.64|28736.64|28736.64|28736.64|28736.64|28736.64|28736.64|0
1644582070000|2022-02-11 12:21:10|28729.57|28729.57|28729.57|28729.57|28729.57|28729.57|28729.57|28729.57|0
1644582080000|2022-02-11 12:21:20|28722.5|28722.5|28722.5|28722.5|28722.5|28722.5|28722.5|28722.5|0
1644582100000|2022-02-11 12:21:40|28718.97|28718.97|28718.97|28718.97|28718.97|28718.97|28718.97|28718.97|0
1644582140000|2022-02-11 12:22:20|28708.36|28708.36|28708.36|28708.36|28708.36|28708.36|28708.36|28708.36|0
1644582230000|2022-02-11 12:23:50|28708.85|28708.85|28708.25|28708.25|28708.85|28708.85|28708.25|28708.25|0
1644582240000|2022-02-11 12:24:00|28711.78|28711.78|28711.78|28711.78|28711.78|28711.78|28711.78|28711.78|0
1644582260000|2022-02-11 12:24:20|28718.85|28718.85|28718.85|28718.85|28718.85|28718.85|28718.85|28718.85|0
1644582280000|2022-02-11 12:24:40|28711.78|28711.78|28711.78|28711.78|28711.78|28711.78|28711.78|28711.78|0
1644582350000|2022-02-11 12:25:50|28725.92|28725.92|28725.92|28725.92|28725.92|28725.92|28725.92|28725.92|0
1644582400000|2022-02-11 12:26:40|28729.46|28729.46|28729.46|28729.46|28729.46|28729.46|28729.46|28729.46|0
1644582420000|2022-02-11 12:27:00|28732.99|28732.99|28732.99|28732.99|28732.99|28732.99|28732.99|28732.99|0
1644582430000|2022-02-11 12:27:10|28736.53|28736.53|28736.53|28736.53|28736.53|28736.53|28736.53|28736.53|0
1644582470000|2022-02-11 12:27:50|28732.99|28732.99|28732.99|28732.99|28732.99|28732.99|28732.99|28732.99|0
1644582480000|2022-02-11 12:28:00|28733.59|28733.59|28733.59|28733.59|28733.59|28733.59|28733.59|28733.59|0
1644582540000|2022-02-11 12:29:00|28726.52|28726.52|28726.52|28726.52|28726.52|28726.52|28726.52|28726.52|0
1644582600000|2022-02-11 12:30:00|28719.45|28719.45|28719.45|28719.45|28719.45|28719.45|28719.45|28719.45|0
1644582640000|2022-02-11 12:30:40|28719.21|28719.21|28719.21|28719.21|28719.21|28719.21|28719.21|28719.21|0
1644582700000|2022-02-11 12:31:40|28715.67|28715.67|28722.74|28722.74|28722.74|28722.74|28715.67|28715.67|0
1644582760000|2022-02-11 12:32:40|28719.21|28719.21|28719.21|28719.21|28719.21|28719.21|28719.21|28719.21|0
1644582770000|2022-02-11 12:32:50|28722.74|28722.74|28722.74|28722.74|28722.74|28722.74|28722.74|28722.74|0
1644582840000|2022-02-11 12:34:00|28722.14|28722.14|28722.14|28722.14|28722.14|28722.14|28722.14|28722.14|0
1644582890000|2022-02-11 12:34:50|28715.07|28715.07|28715.07|28715.07|28715.07|28715.07|28715.07|28715.07|0
1644582910000|2022-02-11 12:35:10|28714.66|28714.66|28714.66|28714.66|28714.66|28714.66|28714.66|28714.66|0
1644582930000|2022-02-11 12:35:30|28711.13|28711.13|28711.13|28711.13|28711.13|28711.13|28711.13|28711.13|0
1644582950000|2022-02-11 12:35:50|28711.54|28711.54|28711.54|28711.54|28711.54|28711.54|28711.54|28711.54|0
1644583000000|2022-02-11 12:36:40|28715.07|28715.07|28715.07|28715.07|28715.07|28715.07|28715.07|28715.07|0
1644583080000|2022-02-11 12:38:00|28715.67|28715.67|28715.67|28715.67|28715.67|28715.67|28715.67|28715.67|0
1644583130000|2022-02-11 12:38:50|28716.28|28716.28|28716.28|28716.28|28716.28|28716.28|28716.28|28716.28|0
1644583140000|2022-02-11 12:39:00|28719.81|28719.81|28719.81|28719.81|28719.81|28719.81|28719.81|28719.81|0
1644583190000|2022-02-11 12:39:50|28723.34|28723.34|28723.34|28723.34|28723.34|28723.34|28723.34|28723.34|0
1644583200000|2022-02-11 12:40:00|28741.02|28741.02|28737.48|28737.48|28741.02|28741.02|28737.48|28737.48|0
1644583270000|2022-02-11 12:41:10|28730.41|28730.41|28726.88|28726.88|28730.41|28730.41|28726.88|28726.88|0
1644583380000|2022-02-11 12:43:00|28737.48|28737.48|28744.55|28744.55|28744.55|28744.55|28737.48|28737.48|0
1644583440000|2022-02-11 12:44:00|28743.95|28743.95|28733.35|28733.35|28743.95|28743.95|28733.35|28733.35|0
1644583450000|2022-02-11 12:44:10|28726.28|28726.28|28729.81|28729.81|28729.81|28729.81|28726.28|28726.28|0
1644583480000|2022-02-11 12:44:40|28733.35|28733.35|28733.35|28733.35|28733.35|28733.35|28733.35|28733.35|0
1644583520000|2022-02-11 12:45:20|28732.86|28732.86|28732.86|28732.86|28732.86|28732.86|28732.86|28732.86|0
1644583530000|2022-02-11 12:45:30|28736.4|28736.4|28736.4|28736.4|28736.4|28736.4|28736.4|28736.4|0
1644583640000|2022-02-11 12:47:20|28743.47|28743.47|28743.47|28743.47|28743.47|28743.47|28743.47|28743.47|0
1644583650000|2022-02-11 12:47:30|28747|28747|28747|28747|28747|28747|28747|28747|0
1644583660000|2022-02-11 12:47:40|28747.49|28747.49|28747.49|28747.49|28747.49|28747.49|28747.49|28747.49|0
1644583710000|2022-02-11 12:48:30|28736.88|28736.88|28736.88|28736.88|28736.88|28736.88|28736.88|28736.88|0
1644583740000|2022-02-11 12:49:00|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|28736.06|0
1644583770000|2022-02-11 12:49:30|28735.46|28735.46|28731.93|28731.93|28735.46|28735.46|28731.93|28731.93|0
1644583840000|2022-02-11 12:50:40|28732.34|28732.34|28735.87|28735.87|28735.87|28735.87|28732.34|28732.34|0
1644583850000|2022-02-11 12:50:50|28728.8|28728.8|28728.8|28728.8|28728.8|28728.8|28728.8|28728.8|0
1644583900000|2022-02-11 12:51:40|28730|28730|28732.34|28732.34|28732.94|28732.94|28729.4|28729.4|0
1644583910000|2022-02-11 12:51:50|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|0
1644583950000|2022-02-11 12:52:30|28730|28730|28730|28730|28730|28730|28730|28730|0
1644584010000|2022-02-11 12:53:30|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|0
1644584100000|2022-02-11 12:55:00|28733.95|28733.95|28733.95|28733.95|28733.95|28733.95|28733.95|28733.95|0
1644584150000|2022-02-11 12:55:50|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|0
1644584160000|2022-02-11 12:56:00|28730|28730|28730|28730|28730|28730|28730|28730|0
1644584220000|2022-02-11 12:57:00|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|0
1644584240000|2022-02-11 12:57:20|28732.94|28732.94|28732.94|28732.94|28732.94|28732.94|28732.94|28732.94|0
1644584250000|2022-02-11 12:57:30|28732.12|28732.12|28732.12|28732.12|28732.12|28732.12|28732.12|28732.12|0
1644584260000|2022-02-11 12:57:40|28725.05|28725.05|28721.51|28721.51|28725.05|28725.05|28721.51|28721.51|0
1644584270000|2022-02-11 12:57:50|28725.05|28725.05|28725.05|28725.05|28725.05|28725.05|28725.05|28725.05|0
1644584340000|2022-02-11 12:59:00|28724.81|28724.81|28724.81|28724.81|28724.81|28724.81|28724.81|28724.81|0
1644584350000|2022-02-11 12:59:10|28725.05|28725.05|28725.29|28725.29|28725.29|28725.29|28725.05|28725.05|0
1644584370000|2022-02-11 12:59:30|28718.22|28718.22|28718.22|28718.22|28718.22|28718.22|28718.22|28718.22|0
1644584400000|2022-02-11 13:00:00|28725.29|28725.29|28725.29|28725.29|28725.29|28725.29|28725.29|28725.29|0
1644584410000|2022-02-11 13:00:10|28724.69|28724.69|28724.69|28724.69|28724.69|28724.69|28724.69|28724.69|0
1644584430000|2022-02-11 13:00:30|28717.62|28717.62|28717.62|28717.62|28717.62|28717.62|28717.62|28717.62|0
1644584470000|2022-02-11 13:01:10|28696.41|28696.41|28707.02|28707.02|28707.02|28707.02|28696.41|28696.41|0
1644584490000|2022-02-11 13:01:30|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|0
1644584520000|2022-02-11 13:02:00|28695.81|28695.81|28695.81|28695.81|28695.81|28695.81|28695.81|28695.81|0
1644584590000|2022-02-11 13:03:10|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|0
1644584600000|2022-02-11 13:03:20|28689.34|28689.34|28696.41|28696.41|28696.41|28696.41|28689.34|28689.34|0
1644584630000|2022-02-11 13:03:50|28692.88|28692.88|28685.81|28685.81|28692.88|28692.88|28685.81|28685.81|0
1644584660000|2022-02-11 13:04:20|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|0
1644584740000|2022-02-11 13:05:40|28698.18|28698.18|28699.95|28699.95|28699.95|28699.95|28698.18|28698.18|0
1644584800000|2022-02-11 13:06:40|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|28696.41|0
1644584910000|2022-02-11 13:08:30|28692.88|28692.88|28692.88|28692.88|28692.88|28692.88|28692.88|28692.88|0
1644584930000|2022-02-11 13:08:50|28685.81|28685.81|28682.27|28682.27|28685.81|28685.81|28682.27|28682.27|0
1644584940000|2022-02-11 13:09:00|28683.09|28683.09|28683.09|28683.09|28683.09|28683.09|28683.09|28683.09|0
1644584960000|2022-02-11 13:09:20|28683.69|28683.69|28684.29|28684.29|28684.29|28684.29|28683.69|28683.69|0
1644584970000|2022-02-11 13:09:30|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|0
1644584990000|2022-02-11 13:09:50|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|28698.43|0
1644585000000|2022-02-11 13:10:00|28694.9|28694.9|28694.3|28694.3|28694.9|28694.9|28694.3|28694.3|0
1644585030000|2022-02-11 13:10:30|28694.54|28694.54|28695.14|28695.14|28695.14|28695.14|28694.54|28694.54|0
1644585070000|2022-02-11 13:11:10|28699.28|28699.28|28699.28|28699.28|28699.28|28699.28|28699.28|28699.28|0
1644585080000|2022-02-11 13:11:20|28695.74|28695.74|28695.74|28695.74|28695.74|28695.74|28695.74|28695.74|0
1644585090000|2022-02-11 13:11:30|28699.28|28699.28|28699.28|28699.28|28699.28|28699.28|28699.28|28699.28|0
1644585160000|2022-02-11 13:12:40|28698.67|28698.67|28695.14|28695.14|28698.67|28698.67|28695.14|28695.14|0
1644585170000|2022-02-11 13:12:50|28691.61|28691.61|28691.61|28691.61|28691.61|28691.61|28691.61|28691.61|0
1644585180000|2022-02-11 13:13:00|28695.14|28695.14|28695.14|28695.14|28695.14|28695.14|28695.14|28695.14|0
1644585200000|2022-02-11 13:13:20|28694.66|28694.66|28694.66|28694.66|28694.66|28694.66|28694.66|28694.66|0
1644585220000|2022-02-11 13:13:40|28687.59|28687.59|28687.59|28687.59|28687.59|28687.59|28687.59|28687.59|0
1644585240000|2022-02-11 13:14:00|28687.18|28687.18|28687.18|28687.18|28687.18|28687.18|28687.18|28687.18|0
1644585260000|2022-02-11 13:14:20|28690.71|28690.71|28694.25|28694.25|28694.25|28694.25|28690.71|28690.71|0
1644585270000|2022-02-11 13:14:30|28697.78|28697.78|28697.78|28697.78|28697.78|28697.78|28697.78|28697.78|0
1644585280000|2022-02-11 13:14:40|28690.71|28690.71|28683.64|28683.64|28690.71|28690.71|28683.64|28683.64|0
1644585320000|2022-02-11 13:15:20|28673.04|28673.04|28680.11|28680.11|28680.11|28680.11|28673.04|28673.04|0
1644585330000|2022-02-11 13:15:30|28683.64|28683.64|28683.64|28683.64|28683.64|28683.64|28683.64|28683.64|0
1644585360000|2022-02-11 13:16:00|28680.11|28680.11|28680.11|28680.11|28680.11|28680.11|28680.11|28680.11|0
1644585400000|2022-02-11 13:16:40|28676.57|28676.57|28676.57|28676.57|28676.57|28676.57|28676.57|28676.57|0
1644585420000|2022-02-11 13:17:00|28673.04|28673.04|28673.04|28673.04|28676.57|28676.57|28673.04|28673.04|0
1644585450000|2022-02-11 13:17:30|28669.5|28669.5|28669.5|28669.5|28669.5|28669.5|28669.5|28669.5|0
1644585500000|2022-02-11 13:18:20|28676.57|28676.57|28673.04|28673.04|28676.57|28676.57|28673.04|28673.04|0
1644585510000|2022-02-11 13:18:30|28669.5|28669.5|28669.5|28669.5|28669.5|28669.5|28669.5|28669.5|0
1644585540000|2022-02-11 13:19:00|28680.11|28680.11|28680.71|28680.71|28680.71|28680.71|28680.11|28680.11|0
1644585570000|2022-02-11 13:19:30|28687.78|28687.78|28685.09|28685.09|28687.78|28687.78|28684.24|28684.24|0
1644585590000|2022-02-11 13:19:50|28688.62|28688.62|28681.55|28681.55|28688.62|28688.62|28681.55|28681.55|0
1644585600000|2022-02-11 13:20:00|28681.96|28681.96|28685.49|28685.49|28685.49|28685.49|28681.96|28681.96|0
1644585610000|2022-02-11 13:20:10|28686.1|28686.1|28686.1|28686.1|28686.1|28686.1|28686.1|28686.1|0
1644585620000|2022-02-11 13:20:20|28689.63|28689.63|28693.99|28693.99|28693.99|28693.99|28689.63|28689.63|0
1644585660000|2022-02-11 13:21:00|28695.19|28695.19|28695.19|28695.19|28695.19|28695.19|28695.19|28695.19|0
1644585670000|2022-02-11 13:21:10|28691.65|28691.65|28691.65|28691.65|28691.65|28691.65|28691.65|28691.65|0
1644585690000|2022-02-11 13:21:30|28695.19|28695.19|28695.19|28695.19|28695.19|28695.19|28695.19|28695.19|0
1644585710000|2022-02-11 13:21:50|28694.59|28694.59|28691.05|28691.05|28694.59|28694.59|28691.05|28691.05|0
1644585750000|2022-02-11 13:22:30|28691.46|28691.46|28691.05|28691.05|28691.46|28691.46|28691.05|28691.05|0
1644585770000|2022-02-11 13:22:50|28698.12|28698.12|28701.66|28701.66|28701.66|28701.66|28698.12|28698.12|0
1644585780000|2022-02-11 13:23:00|28702.26|28702.26|28703.08|28703.08|28703.08|28703.08|28702.26|28702.26|0
1644585810000|2022-02-11 13:23:30|28715.45|28715.45|28715.45|28715.45|28715.45|28715.45|28715.45|28715.45|0
1644585820000|2022-02-11 13:23:40|28717.22|28717.22|28717.22|28717.22|28717.22|28717.22|28717.22|28717.22|0
1644585880000|2022-02-11 13:24:40|28713.68|28713.68|28713.68|28713.68|28713.68|28713.68|28713.68|28713.68|0
1644585900000|2022-02-11 13:25:00|28706.61|28706.61|28706.61|28706.61|28706.61|28706.61|28706.61|28706.61|0
1644585910000|2022-02-11 13:25:10|28703.08|28703.08|28703.08|28703.08|28703.08|28703.08|28703.08|28703.08|0
1644585930000|2022-02-11 13:25:30|28706.61|28706.61|28710.15|28710.15|28710.15|28710.15|28706.61|28706.61|0
1644585940000|2022-02-11 13:25:40|28708.94|28708.94|28708.94|28708.94|28708.94|28708.94|28708.94|28708.94|0
1644585950000|2022-02-11 13:25:50|28708.34|28708.34|28704.81|28704.81|28708.34|28708.34|28704.81|28704.81|0
1644585980000|2022-02-11 13:26:20|28704.4|28704.4|28704.4|28704.4|28704.4|28704.4|28704.4|28704.4|0
1644586010000|2022-02-11 13:26:50|28700.86|28700.86|28704.4|28704.4|28704.4|28704.4|28700.86|28700.86|0
1644586030000|2022-02-11 13:27:10|28707.93|28707.93|28707.93|28707.93|28707.93|28707.93|28707.93|28707.93|0
1644586070000|2022-02-11 13:27:50|28718.54|28718.54|28743.28|28743.28|28743.28|28743.28|28718.54|28718.54|0
1644586080000|2022-02-11 13:28:00|28739.75|28739.75|28739.75|28739.75|28739.75|28739.75|28729.14|28729.14|0
1644586130000|2022-02-11 13:28:50|28739.51|28739.51|28739.51|28739.51|28739.51|28739.51|28739.51|28739.51|0
1644586150000|2022-02-11 13:29:10|28740.11|28740.11|28740.11|28740.11|28740.11|28740.11|28740.11|28740.11|0
1644586160000|2022-02-11 13:29:20|28739.51|28739.51|28739.51|28739.51|28739.51|28739.51|28739.51|28739.51|0
1644586180000|2022-02-11 13:29:40|28735.97|28735.97|28735.97|28735.97|28735.97|28735.97|28735.97|28735.97|0
1644586240000|2022-02-11 13:30:40|28739.51|28739.51|28739.51|28739.51|28739.51|28739.51|28739.51|28739.51|0
1644586290000|2022-02-11 13:31:30|28735.97|28735.97|28735.97|28735.97|28735.97|28735.97|28735.97|28735.97|0
1644586320000|2022-02-11 13:32:00|28739.51|28739.51|28743.04|28743.04|28743.04|28743.04|28739.51|28739.51|0
1644586340000|2022-02-11 13:32:20|28735.97|28735.97|28732.44|28732.44|28735.97|28735.97|28732.44|28732.44|0
1644586370000|2022-02-11 13:32:50|28731.62|28731.62|28731.62|28731.62|28731.62|28731.62|28731.62|28731.62|0
1644586420000|2022-02-11 13:33:40|28731.02|28731.02|28731.02|28731.02|28731.02|28731.02|28731.02|28731.02|0
1644586470000|2022-02-11 13:34:30|28727.48|28727.48|28731.02|28731.02|28731.02|28731.02|28727.48|28727.48|0
1644586480000|2022-02-11 13:34:40|28727.48|28727.48|28731.02|28731.02|28731.02|28731.02|28727.48|28727.48|0
1644586490000|2022-02-11 13:34:50|28734.55|28734.55|28738.09|28738.09|28738.69|28738.69|28734.55|28734.55|0
1644586520000|2022-02-11 13:35:20|28745.16|28745.16|28745.16|28745.16|28745.16|28745.16|28745.16|28745.16|0
1644586530000|2022-02-11 13:35:30|28748.69|28748.69|28748.69|28748.69|28748.69|28748.69|28748.69|28748.69|0
1644586540000|2022-02-11 13:35:40|28745.16|28745.16|28745.16|28745.16|28745.16|28745.16|28745.16|28745.16|0
1644586640000|2022-02-11 13:37:20|28755.76|28755.76|28759.29|28759.29|28759.29|28759.29|28755.76|28755.76|0
1644586650000|2022-02-11 13:37:30|28769.9|28769.9|28773.43|28773.43|28773.43|28773.43|28769.9|28769.9|0
1644586680000|2022-02-11 13:38:00|28762.83|28762.83|28762.83|28762.83|28762.83|28762.83|28762.83|28762.83|0
1644586720000|2022-02-11 13:38:40|28763.07|28763.07|28763.07|28763.07|28763.07|28763.07|28763.07|28763.07|0
1644586730000|2022-02-11 13:38:50|28766.61|28766.61|28766.61|28766.61|28766.61|28766.61|28766.61|28766.61|0
1644586740000|2022-02-11 13:39:00|28763.07|28763.07|28763.07|28763.07|28763.07|28763.07|28763.07|28763.07|0
1644586800000|2022-02-11 13:40:00|28763.67|28763.67|28764.49|28764.49|28764.49|28764.49|28763.67|28763.67|0
1644586840000|2022-02-11 13:40:40|28768.03|28768.03|28771.56|28771.56|28771.56|28771.56|28768.03|28768.03|0
1644586850000|2022-02-11 13:40:50|28775.1|28775.1|28778.63|28778.63|28778.63|28778.63|28775.1|28775.1|0
1644586860000|2022-02-11 13:41:00|28775.1|28775.1|28782.17|28782.17|28782.17|28782.17|28775.1|28775.1|0
1644586870000|2022-02-11 13:41:10|28785.7|28785.7|28785.7|28785.7|28785.7|28785.7|28785.7|28785.7|0
1644586880000|2022-02-11 13:41:20|28786.19|28786.19|28786.19|28786.19|28786.19|28786.19|28786.19|28786.19|0
1644586890000|2022-02-11 13:41:30|28786.79|28786.79|28786.79|28786.79|28786.79|28786.79|28786.79|28786.79|0
1644586900000|2022-02-11 13:41:40|28790.32|28790.32|28790.32|28790.32|28790.32|28790.32|28790.32|28790.32|0
1644586930000|2022-02-11 13:42:10|28800.93|28800.93|28786.79|28786.79|28800.93|28800.93|28786.79|28786.79|0
1644587020000|2022-02-11 13:43:40|28779.72|28779.72|28779.72|28779.72|28779.72|28779.72|28776.18|28776.18|0
1644587060000|2022-02-11 13:44:20|28780.54|28780.54|28780.13|28780.13|28780.54|28780.54|28780.13|28780.13|0
1644587070000|2022-02-11 13:44:30|28780.54|28780.54|28780.54|28780.54|28780.54|28780.54|28780.54|28780.54|0
1644587080000|2022-02-11 13:44:40|28777|28777|28780.54|28780.54|28780.54|28780.54|28777|28777|0
1644587210000|2022-02-11 13:46:50|28777|28777|28780.54|28780.54|28780.54|28780.54|28777|28777|0
1644587220000|2022-02-11 13:47:00|28777|28777|28777|28777|28777|28777|28777|28777|0
1644587270000|2022-02-11 13:47:50|28780.54|28780.54|28780.54|28780.54|28780.54|28780.54|28780.54|28780.54|0
1644587310000|2022-02-11 13:48:30|28780.13|28780.13|28780.13|28780.13|28780.13|28780.13|28780.13|28780.13|0
1644587340000|2022-02-11 13:49:00|28780.73|28780.73|28795.47|28795.47|28795.47|28795.47|28780.73|28780.73|0
1644587370000|2022-02-11 13:49:30|28796.07|28796.07|28796.07|28796.07|28796.07|28796.07|28796.07|28796.07|0
1644587390000|2022-02-11 13:49:50|28789|28789|28792.53|28792.53|28792.53|28792.53|28789|28789|0
1644587400000|2022-02-11 13:50:00|28793.13|28793.13|28793.74|28793.74|28793.74|28793.74|28793.13|28793.13|0
1644587420000|2022-02-11 13:50:20|28793.13|28793.13|28789.6|28789.6|28793.13|28793.13|28789.6|28789.6|0
1644587460000|2022-02-11 13:51:00|28793.13|28793.13|28786.06|28786.06|28793.13|28793.13|28786.06|28786.06|0
1644587470000|2022-02-11 13:51:10|28796.67|28796.67|28796.67|28796.67|28796.67|28796.67|28796.67|28796.67|0
1644587480000|2022-02-11 13:51:20|28797.87|28797.87|28797.87|28797.87|28797.87|28797.87|28797.87|28797.87|0
1644587490000|2022-02-11 13:51:30|28798.11|28798.11|28801.65|28801.65|28801.65|28801.65|28798.11|28798.11|0
1644587520000|2022-02-11 13:52:00|28801.89|28801.89|28803.09|28803.09|28803.09|28803.09|28801.89|28801.89|0
1644587530000|2022-02-11 13:52:10|28796.02|28796.02|28796.02|28796.02|28796.02|28796.02|28796.02|28796.02|0
1644587550000|2022-02-11 13:52:30|28799.56|28799.56|28799.56|28799.56|28799.56|28799.56|28799.56|28799.56|0
1644587560000|2022-02-11 13:52:40|28803.09|28803.09|28803.09|28803.09|28803.09|28803.09|28803.09|28803.09|0
1644587580000|2022-02-11 13:53:00|28801.89|28801.89|28801.89|28801.89|28801.89|28801.89|28801.89|28801.89|0
1644587620000|2022-02-11 13:53:40|28798.36|28798.36|28801.89|28801.89|28801.89|28801.89|28798.36|28798.36|0
1644587640000|2022-02-11 13:54:00|28803.12|28803.12|28792.52|28792.52|28803.12|28803.12|28792.52|28792.52|0
1644587650000|2022-02-11 13:54:10|28799.58|28799.58|28799.58|28799.58|28799.58|28799.58|28799.58|28799.58|0
1644587750000|2022-02-11 13:55:50|28799.34|28799.34|28802.88|28802.88|28802.88|28802.88|28799.34|28799.34|0
1644587760000|2022-02-11 13:56:00|28806.41|28806.41|28806.41|28806.41|28806.41|28806.41|28806.41|28806.41|0
1644587770000|2022-02-11 13:56:10|28799.34|28799.34|28795.81|28795.81|28799.34|28799.34|28792.27|28792.27|0
1644587820000|2022-02-11 13:57:00|28792.27|28792.27|28792.27|28792.27|28792.27|28792.27|28792.27|28792.27|0
1644587850000|2022-02-11 13:57:30|28788.74|28788.74|28777.53|28777.53|28788.74|28788.74|28777.53|28777.53|0
1644587940000|2022-02-11 13:59:00|28774|28774|28781.07|28781.07|28781.07|28781.07|28774|28774|0
1644587950000|2022-02-11 13:59:10|28780.47|28780.47|28777.77|28777.77|28781.07|28781.07|28774|28774|0
1644587980000|2022-02-11 13:59:40|28774.24|28774.24|28774.24|28774.24|28774.24|28774.24|28774.24|28774.24|0
1644587990000|2022-02-11 13:59:50|28767.17|28767.17|28763.63|28763.63|28767.17|28767.17|28763.63|28763.63|0
1644588000000|2022-02-11 14:00:00|28760.1|28760.1|28756.57|28756.57|28760.1|28760.1|28756.57|28756.57|0
1644588020000|2022-02-11 14:00:20|28760.1|28760.1|28760.7|28760.7|28760.7|28760.7|28760.1|28760.1|0
1644588030000|2022-02-11 14:00:30|28767.77|28767.77|28771.31|28771.31|28771.31|28771.31|28764.24|28764.24|0
1644588060000|2022-02-11 14:01:00|28767.77|28767.77|28771.31|28771.31|28771.31|28771.31|28767.77|28767.77|0
1644588070000|2022-02-11 14:01:10|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|28778.38|0
1644588080000|2022-02-11 14:01:20|28781.91|28781.91|28781.91|28781.91|28781.91|28781.91|28781.91|28781.91|0
1644588120000|2022-02-11 14:02:00|28785.45|28785.45|28788.98|28788.98|28788.98|28788.98|28785.45|28785.45|0
1644588140000|2022-02-11 14:02:20|28781.91|28781.91|28781.91|28781.91|28781.91|28781.91|28781.91|28781.91|0
1644588160000|2022-02-11 14:02:40|28788.98|28788.98|28788.98|28788.98|28788.98|28788.98|28788.98|28788.98|0
1644588170000|2022-02-11 14:02:50|28785.45|28785.45|28785.45|28785.45|28785.45|28785.45|28785.45|28785.45|0
1644588190000|2022-02-11 14:03:10|28784.84|28784.84|28781.31|28781.31|28784.84|28784.84|28781.31|28781.31|0
1644588220000|2022-02-11 14:03:40|28784.84|28784.84|28784.84|28784.84|28784.84|28784.84|28784.84|28784.84|0
1644588230000|2022-02-11 14:03:50|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|28781.31|0
1644588240000|2022-02-11 14:04:00|28784.84|28784.84|28791.91|28791.91|28791.91|28791.91|28784.84|28784.84|0
1644588260000|2022-02-11 14:04:20|28795.45|28795.45|28795.45|28795.45|28795.45|28795.45|28795.45|28795.45|0
1644588280000|2022-02-11 14:04:40|28802.52|28802.52|28802.52|28802.52|28802.52|28802.52|28802.52|28802.52|0
1644588310000|2022-02-11 14:05:10|28798.98|28798.98|28798.98|28798.98|28798.98|28798.98|28798.98|28798.98|0
1644588320000|2022-02-11 14:05:20|28802.52|28802.52|28802.52|28802.52|28802.52|28802.52|28802.52|28802.52|0
1644588430000|2022-02-11 14:07:10|28806.05|28806.05|28806.05|28806.05|28809.59|28809.59|28806.05|28806.05|0
1644588450000|2022-02-11 14:07:30|28809.59|28809.59|28809.59|28809.59|28809.59|28809.59|28809.59|28809.59|0
1644588460000|2022-02-11 14:07:40|28813.12|28813.12|28813.12|28813.12|28813.12|28813.12|28813.12|28813.12|0
1644588510000|2022-02-11 14:08:30|28816.66|28816.66|28816.66|28816.66|28816.66|28816.66|28816.66|28816.66|0
1644588520000|2022-02-11 14:08:40|28809.59|28809.59|28816.66|28816.66|28816.66|28816.66|28809.59|28809.59|0
1644588530000|2022-02-11 14:08:50|28820.19|28820.19|28820.19|28820.19|28820.19|28820.19|28820.19|28820.19|0
1644588560000|2022-02-11 14:09:20|28823.73|28823.73|28823.97|28823.97|28823.97|28823.97|28820.19|28820.19|0
1644588600000|2022-02-11 14:10:00|28820.44|28820.44|28823.97|28823.97|28823.97|28823.97|28820.44|28820.44|0
1644588660000|2022-02-11 14:11:00|28827.51|28827.51|28827.51|28827.51|28827.51|28827.51|28827.51|28827.51|0
1644588680000|2022-02-11 14:11:20|28827.92|28827.92|28831.45|28831.45|28831.45|28831.45|28827.92|28827.92|0
1644588690000|2022-02-11 14:11:30|28831.86|28831.86|28831.86|28831.86|28831.86|28831.86|28831.86|28831.86|0
1644588720000|2022-02-11 14:12:00|28832.46|28832.46|28833.66|28833.66|28833.66|28833.66|28832.46|28832.46|0
1644588730000|2022-02-11 14:12:10|28834.48|28834.48|28834.48|28834.48|28834.48|28834.48|28834.48|28834.48|0
1644588760000|2022-02-11 14:12:40|28827.41|28827.41|28823.28|28823.28|28827.41|28827.41|28823.28|28823.28|0
1644588770000|2022-02-11 14:12:50|28819.74|28819.74|28819.74|28819.74|28819.74|28819.74|28819.74|28819.74|0
1644588830000|2022-02-11 14:13:50|28826.81|28826.81|28826.81|28826.81|28826.81|28826.81|28826.81|28826.81|0
1644588850000|2022-02-11 14:14:10|28827.41|28827.41|28827.41|28827.41|28827.41|28827.41|28827.41|28827.41|0
1644588880000|2022-02-11 14:14:40|28826.81|28826.81|28826.81|28826.81|28826.81|28826.81|28823.28|28823.28|0
1644588890000|2022-02-11 14:14:50|28830.35|28830.35|28830.35|28830.35|28830.35|28830.35|28830.35|28830.35|0
1644588900000|2022-02-11 14:15:00|28830.95|28830.95|28831.36|28831.36|28831.36|28831.36|28830.95|28830.95|0
1644588910000|2022-02-11 14:15:10|28841.96|28841.96|28841.96|28841.96|28841.96|28841.96|28841.96|28841.96|0
1644588920000|2022-02-11 14:15:20|28827.82|28827.82|28827.82|28827.82|28827.82|28827.82|28827.82|28827.82|0
1644588940000|2022-02-11 14:15:40|28831.36|28831.36|28831.36|28831.36|28831.36|28831.36|28831.36|28831.36|0
1644588960000|2022-02-11 14:16:00|28827.82|28827.82|28827.82|28827.82|28827.82|28827.82|28827.82|28827.82|0
1644588970000|2022-02-11 14:16:10|28831.36|28831.36|28836.09|28836.09|28836.69|28836.69|28831.36|28831.36|0
1644589010000|2022-02-11 14:16:50|28839.63|28839.63|28839.63|28839.63|28839.63|28839.63|28839.63|28839.63|0
1644589020000|2022-02-11 14:17:00|28843.16|28843.16|28839.63|28839.63|28843.16|28843.16|28836.09|28836.09|0
1644589030000|2022-02-11 14:17:10|28843.16|28843.16|28843.16|28843.16|28843.16|28843.16|28843.16|28843.16|0
1644589040000|2022-02-11 14:17:20|28836.09|28836.09|28832.56|28832.56|28836.09|28836.09|28829.02|28829.02|0
1644589070000|2022-02-11 14:17:50|28836.09|28836.09|28836.34|28836.34|28836.34|28836.34|28836.09|28836.09|0
1644589080000|2022-02-11 14:18:00|28832.8|28832.8|28832.8|28832.8|28832.8|28832.8|28832.8|28832.8|0
1644589120000|2022-02-11 14:18:40|28836.34|28836.34|28836.34|28836.34|28836.34|28836.34|28836.34|28836.34|0
1644589130000|2022-02-11 14:18:50|28832.8|28832.8|28832.8|28832.8|28832.8|28832.8|28832.8|28832.8|0
1644589150000|2022-02-11 14:19:10|28832.2|28832.2|28832.8|28832.8|28832.8|28832.8|28832.2|28832.2|0
1644589160000|2022-02-11 14:19:20|28832.39|28832.39|28832.39|28832.39|28832.39|28832.39|28832.39|28832.39|0
1644589170000|2022-02-11 14:19:30|28831.79|28831.79|28831.79|28831.79|28831.79|28831.79|28831.79|28831.79|0
1644589180000|2022-02-11 14:19:40|28824.72|28824.72|28824.72|28824.72|28824.72|28824.72|28824.72|28824.72|0
1644589200000|2022-02-11 14:20:00|28825.92|28825.92|28827.72|28827.72|28827.72|28827.72|28825.92|28825.92|0
1644589210000|2022-02-11 14:20:10|28824.19|28824.19|28824.19|28824.19|28824.19|28824.19|28824.19|28824.19|0
1644589220000|2022-02-11 14:20:20|28824.43|28824.43|28838.57|28838.57|28838.57|28838.57|28824.43|28824.43|0
1644589230000|2022-02-11 14:20:30|28842.11|28842.11|28842.11|28842.11|28842.11|28842.11|28842.11|28842.11|0
1644589240000|2022-02-11 14:20:40|28845.64|28845.64|28845.64|28845.64|28845.64|28845.64|28845.64|28845.64|0
1644589250000|2022-02-11 14:20:50|28846.84|28846.84|28840.18|28840.18|28847.25|28847.25|28840.18|28840.18|0
1644589260000|2022-02-11 14:21:00|28838.98|28838.98|28839.58|28839.58|28839.58|28839.58|28838.98|28838.98|0
1644589280000|2022-02-11 14:21:20|28836.05|28836.05|28836.05|28836.05|28836.05|28836.05|28836.05|28836.05|0
1644589290000|2022-02-11 14:21:30|28835.64|28835.64|28835.64|28835.64|28835.64|28835.64|28835.64|28835.64|0
1644589330000|2022-02-11 14:22:10|28834.44|28834.44|28834.44|28834.44|28834.44|28834.44|28834.44|28834.44|0
1644589340000|2022-02-11 14:22:20|28837.97|28837.97|28837.97|28837.97|28837.97|28837.97|28837.97|28837.97|0
1644589380000|2022-02-11 14:23:00|28841.51|28841.51|28848.57|28848.57|28848.57|28848.57|28841.51|28841.51|0
1644589510000|2022-02-11 14:25:10|28837.97|28837.97|28837.97|28837.97|28837.97|28837.97|28837.97|28837.97|0
1644589520000|2022-02-11 14:25:20|28841.51|28841.51|28841.51|28841.51|28841.51|28841.51|28841.51|28841.51|0
1644589550000|2022-02-11 14:25:50|28837.97|28837.97|28841.51|28841.51|28841.51|28841.51|28837.97|28837.97|0
1644589580000|2022-02-11 14:26:20|28840.9|28840.9|28840.9|28840.9|28840.9|28840.9|28840.9|28840.9|0
1644589590000|2022-02-11 14:26:30|28841.51|28841.51|28845.04|28845.04|28845.04|28845.04|28841.51|28841.51|0
1644589630000|2022-02-11 14:27:10|28841.51|28841.51|28841.51|28841.51|28841.51|28841.51|28841.51|28841.51|0
1644589650000|2022-02-11 14:27:30|28845.04|28845.04|28845.04|28845.04|28845.04|28845.04|28845.04|28845.04|0
1644589660000|2022-02-11 14:27:40|28837.97|28837.97|28845.04|28845.04|28845.04|28845.04|28837.97|28837.97|0
1644589670000|2022-02-11 14:27:50|28837.97|28837.97|28820.3|28820.3|28837.97|28837.97|28820.3|28820.3|0
1644589680000|2022-02-11 14:28:00|28813.23|28813.23|28819.69|28819.69|28819.69|28819.69|28812.63|28812.63|0
1644589690000|2022-02-11 14:28:10|28823.23|28823.23|28823.23|28823.23|28823.23|28823.23|28823.23|28823.23|0
1644589710000|2022-02-11 14:28:30|28822.5|28822.5|28822.5|28822.5|28822.5|28822.5|28822.5|28822.5|0
1644589730000|2022-02-11 14:28:50|28826.04|28826.04|28826.04|28826.04|28826.04|28826.04|28826.04|28826.04|0
1644589740000|2022-02-11 14:29:00|28818.97|28818.97|28822.5|28822.5|28822.5|28822.5|28818.97|28818.97|0
1644589760000|2022-02-11 14:29:20|28821.9|28821.9|28814.83|28814.83|28821.9|28821.9|28811.3|28811.3|0
1644589770000|2022-02-11 14:29:30|28818.37|28818.37|28818.37|28818.37|28818.37|28818.37|28818.37|28818.37|0
1644589800000|2022-02-11 14:30:00|28811.3|28811.3|28821.9|28821.9|28821.9|28821.9|28807.76|28807.76|0
1644589810000|2022-02-11 14:30:10|28822.31|28822.31|28825.85|28825.85|28829.38|28829.38|28822.31|28822.31|0
1644589820000|2022-02-11 14:30:20|28829.38|28829.38|28833.52|28833.52|28833.52|28833.52|28829.38|28829.38|0
1644589830000|2022-02-11 14:30:30|28837.05|28837.05|28826.45|28826.45|28837.05|28837.05|28826.45|28826.45|0
1644589840000|2022-02-11 14:30:40|28837.05|28837.05|28829.98|28829.98|28837.05|28837.05|28829.98|28829.98|0
1644589850000|2022-02-11 14:30:50|28837.05|28837.05|28837.05|28837.05|28837.05|28837.05|28837.05|28837.05|0
1644589860000|2022-02-11 14:31:00|28844.12|28844.12|28844.12|28844.12|28844.12|28844.12|28844.12|28844.12|0
1644589870000|2022-02-11 14:31:10|28837.05|28837.05|28845.54|28845.54|28845.54|28845.54|28837.05|28837.05|0
1644589880000|2022-02-11 14:31:20|28849.08|28849.08|28853.94|28853.94|28853.94|28853.94|28849.08|28849.08|0
1644589890000|2022-02-11 14:31:30|28850.41|28850.41|28850.41|28850.41|28850.41|28850.41|28850.41|28850.41|0
1644589900000|2022-02-11 14:31:40|28853.94|28853.94|28853.94|28853.94|28853.94|28853.94|28853.94|28853.94|0
1644589910000|2022-02-11 14:31:50|28861.01|28861.01|28857.48|28857.48|28871.61|28871.61|28857.48|28857.48|0
1644589920000|2022-02-11 14:32:00|28853.94|28853.94|28853.94|28853.94|28853.94|28853.94|28853.94|28853.94|0
1644589930000|2022-02-11 14:32:10|28857.48|28857.48|28869.5|28869.5|28869.5|28869.5|28857.48|28857.48|0
1644589940000|2022-02-11 14:32:20|28865.97|28865.97|28865.97|28865.97|28865.97|28865.97|28858.9|28858.9|0
1644589960000|2022-02-11 14:32:40|28855.36|28855.36|28855.6|28855.6|28855.6|28855.6|28855.36|28855.36|0
1644589970000|2022-02-11 14:32:50|28859.14|28859.14|28862.67|28862.67|28862.67|28862.67|28859.14|28859.14|0
1644589980000|2022-02-11 14:33:00|28866.21|28866.21|28866.21|28866.21|28866.21|28866.21|28866.21|28866.21|0
1644589990000|2022-02-11 14:33:10|28869.74|28869.74|28880.35|28880.35|28880.35|28880.35|28869.74|28869.74|0
1644590000000|2022-02-11 14:33:20|28873.28|28873.28|28866.21|28866.21|28873.28|28873.28|28866.21|28866.21|0
1644590010000|2022-02-11 14:33:30|28873.28|28873.28|28873.28|28873.28|28873.28|28873.28|28873.28|28873.28|0
1644590020000|2022-02-11 14:33:40|28876.81|28876.81|28876.81|28876.81|28876.81|28876.81|28876.81|28876.81|0
1644590030000|2022-02-11 14:33:50|28869.74|28869.74|28869.74|28869.74|28869.74|28869.74|28869.74|28869.74|0
1644590040000|2022-02-11 14:34:00|28873.28|28873.28|28876.81|28876.81|28876.81|28876.81|28873.28|28873.28|0
1644590050000|2022-02-11 14:34:10|28880.35|28880.35|28884.29|28884.29|28884.29|28884.29|28880.35|28880.35|0
1644590080000|2022-02-11 14:34:40|28880.76|28880.76|28880.76|28880.76|28880.76|28880.76|28880.76|28880.76|0
1644590090000|2022-02-11 14:34:50|28877.22|28877.22|28877.22|28877.22|28877.22|28877.22|28877.22|28877.22|0
1644590100000|2022-02-11 14:35:00|28873.69|28873.69|28873.09|28873.09|28873.69|28873.69|28862.48|28862.48|0
1644590110000|2022-02-11 14:35:10|28862.48|28862.48|28866.02|28866.02|28866.02|28866.02|28855.41|28855.41|0
1644590120000|2022-02-11 14:35:20|28862.48|28862.48|28858.13|28858.13|28862.48|28862.48|28858.13|28858.13|0
1644590130000|2022-02-11 14:35:30|28857.72|28857.72|28854.18|28854.18|28857.72|28857.72|28854.18|28854.18|0
1644590140000|2022-02-11 14:35:40|28854.59|28854.59|28854.59|28854.59|28854.59|28854.59|28854.59|28854.59|0
1644590150000|2022-02-11 14:35:50|28858.13|28858.13|28858.13|28858.13|28858.13|28858.13|28854.59|28854.59|0
1644590160000|2022-02-11 14:36:00|28857.53|28857.53|28865.2|28865.2|28865.2|28865.2|28857.53|28857.53|0
1644590170000|2022-02-11 14:36:10|28868.73|28868.73|28868.73|28868.73|28868.73|28868.73|28868.73|28868.73|0
1644590190000|2022-02-11 14:36:30|28875.8|28875.8|28875.8|28875.8|28875.8|28875.8|28875.8|28875.8|0
1644590200000|2022-02-11 14:36:40|28872.27|28872.27|28872.27|28872.27|28872.27|28872.27|28872.27|28872.27|0
1644590210000|2022-02-11 14:36:50|28875.8|28875.8|28875.8|28875.8|28875.8|28875.8|28875.8|28875.8|0
1644590220000|2022-02-11 14:37:00|28876.4|28876.4|28876.4|28876.4|28876.4|28876.4|28876.4|28876.4|0
1644590230000|2022-02-11 14:37:10|28883.47|28883.47|28885.27|28885.27|28887.01|28887.01|28883.47|28883.47|0
1644590240000|2022-02-11 14:37:20|28892.34|28892.34|28896.48|28896.48|28896.48|28896.48|28892.34|28892.34|0
1644590270000|2022-02-11 14:37:50|28900.01|28900.01|28900.01|28900.01|28900.01|28900.01|28900.01|28900.01|0
1644590280000|2022-02-11 14:38:00|28899.41|28899.41|28899.41|28899.41|28899.41|28899.41|28899.41|28899.41|0
1644590300000|2022-02-11 14:38:20|28895.88|28895.88|28899.41|28899.41|28899.41|28899.41|28895.88|28895.88|0
1644590310000|2022-02-11 14:38:30|28900.01|28900.01|28900.01|28900.01|28900.01|28900.01|28899.41|28899.41|0
1644590320000|2022-02-11 14:38:40|28896.48|28896.48|28896.48|28896.48|28896.48|28896.48|28896.48|28896.48|0
1644590340000|2022-02-11 14:39:00|28889.41|28889.41|28892.95|28892.95|28892.95|28892.95|28889.41|28889.41|0
1644590350000|2022-02-11 14:39:10|28892.34|28892.34|28892.34|28892.34|28892.34|28892.34|28892.34|28892.34|0
1644590360000|2022-02-11 14:39:20|28895.88|28895.88|28892.34|28892.34|28895.88|28895.88|28892.34|28892.34|0
1644590380000|2022-02-11 14:39:40|28891.14|28891.14|28890.54|28890.54|28891.14|28891.14|28890.54|28890.54|0
1644590390000|2022-02-11 14:39:50|28894.08|28894.08|28894.08|28894.08|28894.08|28894.08|28894.08|28894.08|0
1644590400000|2022-02-11 14:40:00|28897.61|28897.61|28890.54|28890.54|28901.15|28901.15|28890.54|28890.54|0
1644590430000|2022-02-11 14:40:30|28887.01|28887.01|28887.01|28887.01|28887.01|28887.01|28887.01|28887.01|0
1644590440000|2022-02-11 14:40:40|28883.47|28883.47|28883.47|28883.47|28883.47|28883.47|28883.47|28883.47|0
1644590450000|2022-02-11 14:40:50|28882.87|28882.87|28886.41|28886.41|28886.41|28886.41|28882.87|28882.87|0
1644590460000|2022-02-11 14:41:00|28889.94|28889.94|28897.01|28897.01|28897.01|28897.01|28889.94|28889.94|0
1644590520000|2022-02-11 14:42:00|28900.55|28900.55|28904.68|28904.68|28911.15|28911.15|28900.55|28900.55|0
1644590530000|2022-02-11 14:42:10|28901.15|28901.15|28901.15|28901.15|28901.15|28901.15|28901.15|28901.15|0
1644590540000|2022-02-11 14:42:20|28897.61|28897.61|28886.41|28886.41|28897.61|28897.61|28886.41|28886.41|0
1644590550000|2022-02-11 14:42:30|28889.94|28889.94|28893.48|28893.48|28893.48|28893.48|28889.94|28889.94|0
1644590560000|2022-02-11 14:42:40|28892.88|28892.88|28892.88|28892.88|28892.88|28892.88|28892.88|28892.88|0
1644590570000|2022-02-11 14:42:50|28885.81|28885.81|28885.81|28885.81|28885.81|28885.81|28885.81|28885.81|0
1644590580000|2022-02-11 14:43:00|28882.27|28882.27|28889.34|28889.34|28889.34|28889.34|28878.74|28878.74|0
1644590590000|2022-02-11 14:43:10|28885.81|28885.81|28885.81|28885.81|28885.81|28885.81|28885.81|28885.81|0
1644590610000|2022-02-11 14:43:30|28878.74|28878.74|28878.74|28878.74|28878.74|28878.74|28878.74|28878.74|0
1644590630000|2022-02-11 14:43:50|28875.2|28875.2|28871.67|28871.67|28875.2|28875.2|28871.67|28871.67|0
1644590640000|2022-02-11 14:44:00|28875.2|28875.2|28878.33|28878.33|28882.27|28882.27|28875.2|28875.2|0
1644590650000|2022-02-11 14:44:10|28881.86|28881.86|28882.46|28882.46|28882.46|28882.46|28881.86|28881.86|0
1644590660000|2022-02-11 14:44:20|28886|28886|28886|28886|28886|28886|28886|28886|0
1644590690000|2022-02-11 14:44:50|28886.41|28886.41|28887.01|28887.01|28887.01|28887.01|28886.41|28886.41|0
1644590700000|2022-02-11 14:45:00|28890.54|28890.54|28898.34|28898.34|28898.34|28898.34|28890.54|28890.54|0
1644590720000|2022-02-11 14:45:20|28898.75|28898.75|28900.36|28900.36|28903.89|28903.89|28898.75|28898.75|0
1644590740000|2022-02-11 14:45:40|28903.89|28903.89|28914.5|28914.5|28914.5|28914.5|28903.89|28903.89|0
1644590750000|2022-02-11 14:45:50|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|28918.03|0
1644590760000|2022-02-11 14:46:00|28919.24|28919.24|28922.77|28922.77|28926.31|28926.31|28919.24|28919.24|0
1644590770000|2022-02-11 14:46:10|28926.31|28926.31|28943.07|28943.07|28943.07|28943.07|28926.31|28926.31|0
1644590780000|2022-02-11 14:46:20|28939.53|28939.53|28946.6|28946.6|28946.6|28946.6|28939.53|28939.53|0
1644590800000|2022-02-11 14:46:40|28953.67|28953.67|28946.6|28946.6|28953.67|28953.67|28946.6|28946.6|0
1644590830000|2022-02-11 14:47:10|28939.53|28939.53|28939.53|28939.53|28939.53|28939.53|28932.46|28932.46|0
1644590840000|2022-02-11 14:47:20|28928.93|28928.93|28932.46|28932.46|28932.46|28932.46|28928.93|28928.93|0
1644590850000|2022-02-11 14:47:30|28936|28936|28943.07|28943.07|28943.07|28943.07|28936|28936|0
1644590860000|2022-02-11 14:47:40|28943.67|28943.67|28944.27|28944.27|28944.27|28944.27|28943.07|28943.07|0
1644590880000|2022-02-11 14:48:00|28930.13|28930.13|28930.13|28930.13|28930.13|28930.13|28930.13|28930.13|0
1644590890000|2022-02-11 14:48:10|28928.93|28928.93|28928.93|28928.93|28928.93|28928.93|28928.93|28928.93|0
1644590900000|2022-02-11 14:48:20|28925.39|28925.39|28925.39|28925.39|28925.39|28925.39|28925.39|28925.39|0
1644590910000|2022-02-11 14:48:30|28932.46|28932.46|28928.93|28928.93|28932.46|28932.46|28928.93|28928.93|0
1644590920000|2022-02-11 14:48:40|28921.86|28921.86|28917.91|28917.91|28921.86|28921.86|28917.91|28917.91|0
1644590930000|2022-02-11 14:48:50|28921.45|28921.45|28921.45|28921.45|28921.45|28921.45|28921.45|28921.45|0
1644590940000|2022-02-11 14:49:00|28922.05|28922.05|28908.51|28908.51|28922.05|28922.05|28907.91|28907.91|0
1644590950000|2022-02-11 14:49:10|28915.58|28915.58|28915.58|28915.58|28915.58|28915.58|28915.58|28915.58|0
1644590960000|2022-02-11 14:49:20|28916.18|28916.18|28916.18|28916.18|28916.18|28916.18|28916.18|28916.18|0
1644590970000|2022-02-11 14:49:30|28915.58|28915.58|28908.51|28908.51|28915.58|28915.58|28908.51|28908.51|0
1644590980000|2022-02-11 14:49:40|28907.91|28907.91|28907.09|28907.09|28907.91|28907.91|28907.09|28907.09|0
1644590990000|2022-02-11 14:49:50|28910.62|28910.62|28910.62|28910.62|28910.62|28910.62|28910.62|28910.62|0
1644591010000|2022-02-11 14:50:10|28914.16|28914.16|28917.69|28917.69|28917.69|28917.69|28914.16|28914.16|0
1644591030000|2022-02-11 14:50:30|28916.49|28916.49|28912.96|28912.96|28916.49|28916.49|28912.96|28912.96|0
1644591050000|2022-02-11 14:50:50|28905.89|28905.89|28905.29|28905.29|28905.89|28905.89|28905.29|28905.29|0
1644591060000|2022-02-11 14:51:00|28898.22|28898.22|28894.68|28894.68|28898.22|28898.22|28894.68|28894.68|0
1644591070000|2022-02-11 14:51:10|28887.61|28887.61|28887.61|28887.61|28887.61|28887.61|28887.61|28887.61|0
1644591090000|2022-02-11 14:51:30|28882.47|28882.47|28886|28886|28886|28886|28882.47|28882.47|0
1644591100000|2022-02-11 14:51:40|28882.47|28882.47|28882.47|28882.47|28882.47|28882.47|28882.47|28882.47|0
1644591120000|2022-02-11 14:52:00|28886|28886|28886|28886|28886|28886|28886|28886|0
1644591130000|2022-02-11 14:52:10|28889.54|28889.54|28889.54|28889.54|28889.54|28889.54|28889.54|28889.54|0
1644591140000|2022-02-11 14:52:20|28886|28886|28882.47|28882.47|28889.54|28889.54|28882.47|28882.47|0
1644591150000|2022-02-11 14:52:30|28886|28886|28886|28886|28886|28886|28886|28886|0
1644591180000|2022-02-11 14:53:00|28885.76|28885.76|28885.76|28885.76|28885.76|28885.76|28885.76|28885.76|0
1644591200000|2022-02-11 14:53:20|28875.15|28875.15|28885.76|28885.76|28885.76|28885.76|28875.15|28875.15|0
1644591220000|2022-02-11 14:53:40|28886.36|28886.36|28886.36|28886.36|28886.36|28886.36|28886.36|28886.36|0
1644591230000|2022-02-11 14:53:50|28886.12|28886.12|28886.12|28886.12|28886.12|28886.12|28886.12|28886.12|0
1644591240000|2022-02-11 14:54:00|28882.58|28882.58|28886.72|28886.72|28886.72|28886.72|28882.58|28882.58|0
1644591250000|2022-02-11 14:54:10|28886.96|28886.96|28890.5|28890.5|28890.5|28890.5|28886.96|28886.96|0
1644591260000|2022-02-11 14:54:20|28890.91|28890.91|28890.91|28890.91|28890.91|28890.91|28890.91|28890.91|0
1644591280000|2022-02-11 14:54:40|28894.44|28894.44|28890.91|28890.91|28894.44|28894.44|28890.91|28890.91|0
1644591290000|2022-02-11 14:54:50|28887.37|28887.37|28883.23|28883.23|28887.37|28887.37|28883.23|28883.23|0
1644591300000|2022-02-11 14:55:00|28886.77|28886.77|28886.77|28886.77|28886.77|28886.77|28886.77|28886.77|0
1644591310000|2022-02-11 14:55:10|28887.37|28887.37|28890.91|28890.91|28890.91|28890.91|28887.37|28887.37|0
1644591320000|2022-02-11 14:55:20|28894.44|28894.44|28897.97|28897.97|28897.97|28897.97|28894.44|28894.44|0
1644591330000|2022-02-11 14:55:30|28894.44|28894.44|28901.51|28901.51|28901.51|28901.51|28894.44|28894.44|0
1644591350000|2022-02-11 14:55:50|28897.97|28897.97|28890.91|28890.91|28897.97|28897.97|28890.91|28890.91|0
1644591360000|2022-02-11 14:56:00|28883.84|28883.84|28880.3|28880.3|28883.84|28883.84|28880.3|28880.3|0
1644591370000|2022-02-11 14:56:10|28879.89|28879.89|28869.04|28869.04|28879.89|28879.89|28869.04|28869.04|0
1644591380000|2022-02-11 14:56:20|28865.51|28865.51|28861.97|28861.97|28865.51|28865.51|28858.44|28858.44|0
1644591390000|2022-02-11 14:56:30|28860.77|28860.77|28860.77|28860.77|28860.77|28860.77|28860.77|28860.77|0
1644591400000|2022-02-11 14:56:40|28857.24|28857.24|28857.24|28857.24|28857.24|28857.24|28857.24|28857.24|0
1644591410000|2022-02-11 14:56:50|28846.63|28846.63|28846.63|28846.63|28846.63|28846.63|28846.63|28846.63|0
1644591420000|2022-02-11 14:57:00|28850.17|28850.17|28850.17|28850.17|28850.17|28850.17|28850.17|28850.17|0
1644591430000|2022-02-11 14:57:10|28860.77|28860.77|28865.32|28865.32|28865.51|28865.51|28860.77|28860.77|0
1644591450000|2022-02-11 14:57:30|28861.78|28861.78|28865.32|28865.32|28865.32|28865.32|28861.78|28861.78|0
1644591460000|2022-02-11 14:57:40|28864.12|28864.12|28864.72|28864.72|28864.72|28864.72|28864.12|28864.12|0
1644591480000|2022-02-11 14:58:00|28864.47|28864.47|28864.47|28864.47|28864.47|28864.47|28864.47|28864.47|0
1644591500000|2022-02-11 14:58:20|28860.94|28860.94|28860.94|28860.94|28860.94|28860.94|28860.94|28860.94|0
1644591510000|2022-02-11 14:58:30|28868.01|28868.01|28868.01|28868.01|28868.01|28868.01|28868.01|28868.01|0
1644591530000|2022-02-11 14:58:50|28864.47|28864.47|28864.07|28864.07|28864.47|28864.47|28864.07|28864.07|0
1644591540000|2022-02-11 14:59:00|28867.6|28867.6|28868.2|28868.2|28868.2|28868.2|28867.6|28867.6|0
1644591550000|2022-02-11 14:59:10|28875.27|28875.27|28875.27|28875.27|28875.27|28875.27|28875.27|28875.27|0
1644591560000|2022-02-11 14:59:20|28871.74|28871.74|28871.74|28871.74|28871.74|28871.74|28871.74|28871.74|0
1644591570000|2022-02-11 14:59:30|28868.2|28868.2|28871.74|28871.74|28871.74|28871.74|28868.2|28868.2|0
1644591580000|2022-02-11 14:59:40|28868.2|28868.2|28875.27|28875.27|28875.27|28875.27|28868.2|28868.2|0
1644591600000|2022-02-11 15:00:00|28878.81|28878.81|28878.81|28878.81|28878.81|28878.81|28878.81|28878.81|0
1644591610000|2022-02-11 15:00:10|28885.88|28885.88|28885.88|28885.88|28885.88|28885.88|28885.88|28885.88|0
1644591620000|2022-02-11 15:00:20|28882.34|28882.34|28864.07|28864.07|28882.34|28882.34|28864.07|28864.07|0
1644591630000|2022-02-11 15:00:30|28863.66|28863.66|28874.26|28874.26|28877.79|28877.79|28863.66|28863.66|0
1644591640000|2022-02-11 15:00:40|28874.86|28874.86|28875.46|28875.46|28875.46|28875.46|28874.86|28874.86|0
1644591650000|2022-02-11 15:00:50|28874.86|28874.86|28889|28889|28889|28889|28874.86|28874.86|0
1644591660000|2022-02-11 15:01:00|28881.93|28881.93|28892.54|28892.54|28892.54|28892.54|28881.93|28881.93|0
1644591670000|2022-02-11 15:01:10|28881.93|28881.93|28874.86|28874.86|28881.93|28881.93|28874.86|28874.86|0
1644591690000|2022-02-11 15:01:30|28860.72|28860.72|28860.72|28860.72|28860.72|28860.72|28857.19|28857.19|0
1644591700000|2022-02-11 15:01:40|28860.12|28860.12|28860.12|28860.12|28860.12|28860.12|28860.12|28860.12|0
1644591710000|2022-02-11 15:01:50|28856.59|28856.59|28849.52|28849.52|28856.59|28856.59|28849.52|28849.52|0
1644591720000|2022-02-11 15:02:00|28848.91|28848.91|28845.38|28845.38|28848.91|28848.91|28845.38|28845.38|0
1644591730000|2022-02-11 15:02:10|28848.91|28848.91|28853.05|28853.05|28853.05|28853.05|28848.91|28848.91|0
1644591740000|2022-02-11 15:02:20|28856.59|28856.59|28857.19|28857.19|28860.72|28860.72|28856.59|28856.59|0
1644591750000|2022-02-11 15:02:30|28858.01|28858.01|28865.08|28865.08|28865.08|28865.08|28858.01|28858.01|0
1644591770000|2022-02-11 15:02:50|28861.54|28861.54|28865.08|28865.08|28865.08|28865.08|28861.54|28861.54|0
1644591780000|2022-02-11 15:03:00|28872.15|28872.15|28872.15|28872.15|28872.15|28872.15|28872.15|28872.15|0
1644591790000|2022-02-11 15:03:10|28865.08|28865.08|28861.54|28861.54|28865.08|28865.08|28861.54|28861.54|0
1644591800000|2022-02-11 15:03:20|28868.61|28868.61|28861.54|28861.54|28868.61|28868.61|28861.54|28861.54|0
1644591810000|2022-02-11 15:03:30|28858.01|28858.01|28858.01|28858.01|28858.01|28858.01|28854.47|28854.47|0
1644591820000|2022-02-11 15:03:40|28858.61|28858.61|28858.61|28858.61|28858.61|28858.61|28858.61|28858.61|0
1644591830000|2022-02-11 15:03:50|28843.87|28843.87|28843.46|28843.46|28843.87|28843.87|28843.46|28843.46|0
1644591840000|2022-02-11 15:04:00|28832.85|28832.85|28836.63|28836.63|28836.63|28836.63|28832.85|28832.85|0
1644591850000|2022-02-11 15:04:10|28826.02|28826.02|28840.16|28840.16|28840.16|28840.16|28826.02|28826.02|0
1644591860000|2022-02-11 15:04:20|28840.76|28840.76|28840.16|28840.16|28840.76|28840.76|28840.16|28840.16|0
1644591870000|2022-02-11 15:04:30|28843.7|28843.7|28843.7|28843.7|28843.7|28843.7|28843.7|28843.7|0
1644591880000|2022-02-11 15:04:40|28844.3|28844.3|28844.3|28844.3|28844.3|28844.3|28844.3|28844.3|0
1644591890000|2022-02-11 15:04:50|28851.37|28851.37|28854.9|28854.9|28854.9|28854.9|28851.37|28851.37|0
1644591900000|2022-02-11 15:05:00|28851.37|28851.37|28851.37|28851.37|28851.37|28851.37|28851.37|28851.37|0
1644591910000|2022-02-11 15:05:10|28847.83|28847.83|28851.37|28851.37|28851.37|28851.37|28847.83|28847.83|0
1644591920000|2022-02-11 15:05:20|28844.3|28844.3|28844.3|28844.3|28844.3|28844.3|28844.3|28844.3|0
1644591930000|2022-02-11 15:05:30|28854.9|28854.9|28862.22|28862.22|28862.22|28862.22|28854.9|28854.9|0
1644591940000|2022-02-11 15:05:40|28855.15|28855.15|28855.39|28855.39|28855.39|28855.39|28855.15|28855.15|0
1644591950000|2022-02-11 15:05:50|28858.92|28858.92|28860.73|28860.73|28860.73|28860.73|28858.92|28858.92|0
1644591960000|2022-02-11 15:06:00|28860.97|28860.97|28871.57|28871.57|28875.11|28875.11|28860.97|28860.97|0
1644591970000|2022-02-11 15:06:10|28872.06|28872.06|28872.06|28872.06|28872.88|28872.88|28872.06|28872.06|0
1644591990000|2022-02-11 15:06:30|28872.66|28872.66|28872.66|28872.66|28872.66|28872.66|28872.66|28872.66|0
1644592000000|2022-02-11 15:06:40|28872.06|28872.06|28864.99|28864.99|28872.06|28872.06|28864.99|28864.99|0
1644592020000|2022-02-11 15:07:00|28872.06|28872.06|28872.06|28872.06|28872.06|28872.06|28872.06|28872.06|0
1644592030000|2022-02-11 15:07:10|28868.52|28868.52|28872.06|28872.06|28872.06|28872.06|28868.52|28868.52|0
1644592040000|2022-02-11 15:07:20|28872.66|28872.66|28879.73|28879.73|28879.73|28879.73|28872.66|28872.66|0
1644592050000|2022-02-11 15:07:30|28872.66|28872.66|28869.12|28869.12|28872.66|28872.66|28869.12|28869.12|0
1644592090000|2022-02-11 15:08:10|28865.59|28865.59|28869.12|28869.12|28869.12|28869.12|28865.59|28865.59|0
1644592130000|2022-02-11 15:08:50|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|28868.52|0
1644592150000|2022-02-11 15:09:10|28872.06|28872.06|28872.06|28872.06|28872.06|28872.06|28872.06|28872.06|0
1644592170000|2022-02-11 15:09:30|28875.59|28875.59|28875.59|28875.59|28875.59|28875.59|28875.59|28875.59|0
1644592180000|2022-02-11 15:09:40|28879.13|28879.13|28879.13|28879.13|28879.13|28879.13|28879.13|28879.13|0
1644592200000|2022-02-11 15:10:00|28882.66|28882.66|28882.66|28882.66|28882.66|28882.66|28882.66|28882.66|0
1644592210000|2022-02-11 15:10:10|28872.06|28872.06|28872.06|28872.06|28872.06|28872.06|28872.06|28872.06|0
1644592220000|2022-02-11 15:10:20|28875.59|28875.59|28875.59|28875.59|28875.59|28875.59|28875.59|28875.59|0
1644592230000|2022-02-11 15:10:30|28872.06|28872.06|28868.52|28868.52|28872.06|28872.06|28868.52|28868.52|0
1644592270000|2022-02-11 15:11:10|28875.59|28875.59|28875.59|28875.59|28875.59|28875.59|28875.59|28875.59|0
1644592290000|2022-02-11 15:11:30|28872.06|28872.06|28872.06|28872.06|28872.06|28872.06|28872.06|28872.06|0
1644592300000|2022-02-11 15:11:40|28871.46|28871.46|28871.46|28871.46|28871.46|28871.46|28871.46|28871.46|0
1644592330000|2022-02-11 15:12:10|28867.92|28867.92|28867.92|28867.92|28867.92|28867.92|28867.92|28867.92|0
1644592340000|2022-02-11 15:12:20|28871.46|28871.46|28860.85|28860.85|28871.46|28871.46|28860.85|28860.85|0
1644592350000|2022-02-11 15:12:30|28853.78|28853.78|28857.32|28857.32|28857.32|28857.32|28853.78|28853.78|0
1644592360000|2022-02-11 15:12:40|28853.78|28853.78|28853.78|28853.78|28853.78|28853.78|28853.78|28853.78|0
1644592370000|2022-02-11 15:12:50|28850.25|28850.25|28853.78|28853.78|28853.78|28853.78|28850.25|28850.25|0
1644592400000|2022-02-11 15:13:20|28850.25|28850.25|28850.25|28850.25|28850.25|28850.25|28850.25|28850.25|0
1644592410000|2022-02-11 15:13:30|28850|28850|28850|28850|28850|28850|28850|28850|0
1644592420000|2022-02-11 15:13:40|28853.54|28853.54|28857.07|28857.07|28864.14|28864.14|28853.54|28853.54|0
1644592440000|2022-02-11 15:14:00|28850|28850|28850|28850|28850|28850|28850|28850|0
1644592460000|2022-02-11 15:14:20|28842.93|28842.93|28839.9|28839.9|28842.93|28842.93|28839.9|28839.9|0
1644592470000|2022-02-11 15:14:30|28840.31|28840.31|28840.72|28840.72|28840.72|28840.72|28840.31|28840.31|0
1644592480000|2022-02-11 15:14:40|28837.19|28837.19|28833.65|28833.65|28837.19|28837.19|28833.65|28833.65|0
1644592490000|2022-02-11 15:14:50|28844.86|28844.86|28855.46|28855.46|28855.46|28855.46|28844.86|28844.86|0
1644592500000|2022-02-11 15:15:00|28844.86|28844.86|28845.46|28845.46|28845.46|28845.46|28844.86|28844.86|0
1644592520000|2022-02-11 15:15:20|28844.86|28844.86|28844.86|28844.86|28844.86|28844.86|28844.86|28844.86|0
1644592530000|2022-02-11 15:15:30|28841.32|28841.32|28841.32|28841.32|28841.32|28841.32|28841.32|28841.32|0
1644592540000|2022-02-11 15:15:40|28844.86|28844.86|28844.86|28844.86|28844.86|28844.86|28844.86|28844.86|0
1644592570000|2022-02-11 15:16:10|28846.06|28846.06|28846.06|28846.06|28846.06|28846.06|28846.06|28846.06|0
1644592580000|2022-02-11 15:16:20|28849.59|28849.59|28849.59|28849.59|28849.59|28849.59|28849.59|28849.59|0
1644592590000|2022-02-11 15:16:30|28846.06|28846.06|28846.06|28846.06|28846.06|28846.06|28846.06|28846.06|0
1644592600000|2022-02-11 15:16:40|28838.99|28838.99|28842.52|28842.52|28842.52|28842.52|28838.99|28838.99|0
1644592610000|2022-02-11 15:16:50|28841.32|28841.32|28834.25|28834.25|28841.32|28841.32|28834.25|28834.25|0
1644592620000|2022-02-11 15:17:00|28833.65|28833.65|28833.65|28833.65|28833.65|28833.65|28833.65|28833.65|0
1644592630000|2022-02-11 15:17:10|28830.12|28830.12|28830.12|28830.12|28830.12|28830.12|28830.12|28830.12|0
1644592640000|2022-02-11 15:17:20|28833.65|28833.65|28844.26|28844.26|28844.26|28844.26|28833.65|28833.65|0
1644592670000|2022-02-11 15:17:50|28833.65|28833.65|28833.65|28833.65|28833.65|28833.65|28833.65|28833.65|0
1644592710000|2022-02-11 15:18:30|28830.12|28830.12|28833.24|28833.24|28833.65|28833.65|28830.12|28830.12|0
1644592740000|2022-02-11 15:19:00|28829.71|28829.71|28829.71|28829.71|28829.71|28829.71|28829.71|28829.71|0
1644592750000|2022-02-11 15:19:10|28833.24|28833.24|28833.24|28833.24|28833.24|28833.24|28833.24|28833.24|0
1644592770000|2022-02-11 15:19:30|28836.78|28836.78|28836.78|28836.78|28836.78|28836.78|28836.78|28836.78|0
1644592800000|2022-02-11 15:20:00|28840.31|28840.31|28843.85|28843.85|28843.85|28843.85|28840.31|28840.31|0
1644592810000|2022-02-11 15:20:10|28844.45|28844.45|28840.91|28840.91|28844.45|28844.45|28840.91|28840.91|0
1644592840000|2022-02-11 15:20:40|28833.84|28833.84|28830.31|28830.31|28833.84|28833.84|28830.31|28830.31|0
1644592850000|2022-02-11 15:20:50|28833.84|28833.84|28836.78|28836.78|28837.38|28837.38|28833.84|28833.84|0
1644592900000|2022-02-11 15:21:40|28836.37|28836.37|28836.37|28836.37|28836.37|28836.37|28836.37|28836.37|0
1644592920000|2022-02-11 15:22:00|28825.76|28825.76|28811.62|28811.62|28825.76|28825.76|28811.62|28811.62|0
1644592930000|2022-02-11 15:22:10|28808.09|28808.09|28804.55|28804.55|28808.09|28808.09|28801.02|28801.02|0
1644592950000|2022-02-11 15:22:30|28797.48|28797.48|28797.48|28797.48|28797.48|28797.48|28797.48|28797.48|0
1644592960000|2022-02-11 15:22:40|28793.95|28793.95|28793.95|28793.95|28793.95|28793.95|28793.95|28793.95|0
1644592970000|2022-02-11 15:22:50|28804.55|28804.55|28804.55|28804.55|28804.55|28804.55|28804.55|28804.55|0
1644592980000|2022-02-11 15:23:00|28808.09|28808.09|28818.69|28818.69|28818.69|28818.69|28808.09|28808.09|0
1644592990000|2022-02-11 15:23:10|28811.62|28811.62|28811.62|28811.62|28811.62|28811.62|28811.62|28811.62|0
1644593000000|2022-02-11 15:23:20|28811.02|28811.02|28811.62|28811.62|28811.62|28811.62|28811.02|28811.02|0
1644593010000|2022-02-11 15:23:30|28801.02|28801.02|28801.02|28801.02|28801.02|28801.02|28801.02|28801.02|0
1644593030000|2022-02-11 15:23:50|28797.48|28797.48|28797.48|28797.48|28801.02|28801.02|28797.48|28797.48|0
1644593040000|2022-02-11 15:24:00|28801.02|28801.02|28804.55|28804.55|28804.55|28804.55|28801.02|28801.02|0
1644593090000|2022-02-11 15:24:50|28805.15|28805.15|28808.69|28808.69|28808.69|28808.69|28805.15|28805.15|0
1644593100000|2022-02-11 15:25:00|28801.62|28801.62|28805.15|28805.15|28805.15|28805.15|28801.62|28801.62|0
1644593110000|2022-02-11 15:25:10|28808.69|28808.69|28809.29|28809.29|28809.29|28809.29|28808.69|28808.69|0
1644593130000|2022-02-11 15:25:30|28805.75|28805.75|28817.56|28817.56|28817.56|28817.56|28805.75|28805.75|0
1644593160000|2022-02-11 15:26:00|28810.49|28810.49|28810.9|28810.9|28810.9|28810.9|28810.49|28810.49|0
1644593170000|2022-02-11 15:26:10|28814.44|28814.44|28814.44|28814.44|28814.44|28814.44|28814.44|28814.44|0
1644593190000|2022-02-11 15:26:30|28821.51|28821.51|28821.51|28821.51|28821.51|28821.51|28821.51|28821.51|0
1644593200000|2022-02-11 15:26:40|28825.04|28825.04|28828.58|28828.58|28828.58|28828.58|28825.04|28825.04|0
1644593220000|2022-02-11 15:27:00|28839.18|28839.18|28832.11|28832.11|28839.18|28839.18|28832.11|28832.11|0
1644593230000|2022-02-11 15:27:10|28828.58|28828.58|28828.58|28828.58|28828.58|28828.58|28828.58|28828.58|0
1644593240000|2022-02-11 15:27:20|28832.11|28832.11|28828.58|28828.58|28832.11|28832.11|28828.58|28828.58|0
1644593250000|2022-02-11 15:27:30|28824.63|28824.63|28820.5|28820.5|28824.63|28824.63|28820.5|28820.5|0
1644593270000|2022-02-11 15:27:50|28816.96|28816.96|28816.96|28816.96|28816.96|28816.96|28816.96|28816.96|0
1644593290000|2022-02-11 15:28:10|28827.57|28827.57|28827.57|28827.57|28827.57|28827.57|28827.57|28827.57|0
1644593300000|2022-02-11 15:28:20|28824.03|28824.03|28820.5|28820.5|28824.03|28824.03|28820.5|28820.5|0
1644593310000|2022-02-11 15:28:30|28824.03|28824.03|28824.03|28824.03|28824.03|28824.03|28824.03|28824.03|0
1644593330000|2022-02-11 15:28:50|28825.23|28825.23|28825.23|28825.23|28825.23|28825.23|28825.23|28825.23|0
1644593340000|2022-02-11 15:29:00|28828.77|28828.77|28829.01|28829.01|28829.01|28829.01|28828.77|28828.77|0
1644593360000|2022-02-11 15:29:20|28821.94|28821.94|28821.94|28821.94|28821.94|28821.94|28820.74|28820.74|0
1644593370000|2022-02-11 15:29:30|28822.35|28822.35|28825.88|28825.88|28825.88|28825.88|28822.35|28822.35|0
1644593390000|2022-02-11 15:29:50|28825.28|28825.28|28821.75|28821.75|28825.28|28825.28|28821.75|28821.75|0
1644593410000|2022-02-11 15:30:10|28825.28|28825.28|28825.28|28825.28|28825.88|28825.88|28825.28|28825.28|0
1644593450000|2022-02-11 15:30:50|28828.82|28828.82|28842.96|28842.96|28846.49|28846.49|28828.82|28828.82|0
1644593460000|2022-02-11 15:31:00|28843.37|28843.37|28843.37|28843.37|28843.37|28843.37|28839.83|28839.83|0
1644593470000|2022-02-11 15:31:10|28839.83|28839.83|28839.83|28839.83|28839.83|28839.83|28839.83|28839.83|0
1644593480000|2022-02-11 15:31:20|28836.3|28836.3|28839.42|28839.42|28839.42|28839.42|28835.89|28835.89|0
1644593490000|2022-02-11 15:31:30|28842.96|28842.96|28842.96|28842.96|28842.96|28842.96|28842.96|28842.96|0
1644593510000|2022-02-11 15:31:50|28846.49|28846.49|28846.49|28846.49|28846.49|28846.49|28846.49|28846.49|0
1644593520000|2022-02-11 15:32:00|28842.96|28842.96|28842.96|28842.96|28842.96|28842.96|28842.96|28842.96|0
1644593540000|2022-02-11 15:32:20|28842.36|28842.36|28842.36|28842.36|28842.36|28842.36|28842.36|28842.36|0
1644593550000|2022-02-11 15:32:30|28838.82|28838.82|28838.82|28838.82|28838.82|28838.82|28838.82|28838.82|0
1644593580000|2022-02-11 15:33:00|28835.29|28835.29|28835.29|28835.29|28835.29|28835.29|28835.29|28835.29|0
1644593600000|2022-02-11 15:33:20|28831.75|28831.75|28831.75|28831.75|28831.75|28831.75|28831.75|28831.75|0
1644593610000|2022-02-11 15:33:30|28824.68|28824.68|28821.15|28821.15|28824.68|28824.68|28821.15|28821.15|0
1644593620000|2022-02-11 15:33:40|28828.22|28828.22|28828.22|28828.22|28828.22|28828.22|28828.22|28828.22|0
1644593640000|2022-02-11 15:34:00|28824.68|28824.68|28824.68|28824.68|28824.68|28824.68|28824.68|28824.68|0
1644593680000|2022-02-11 15:34:40|28828.22|28828.22|28828.22|28828.22|28828.22|28828.22|28828.22|28828.22|0
1644593690000|2022-02-11 15:34:50|28831.75|28831.75|28831.75|28831.75|28831.75|28831.75|28831.75|28831.75|0
1644593730000|2022-02-11 15:35:30|28835.29|28835.29|28831.75|28831.75|28835.29|28835.29|28831.75|28831.75|0
1644593750000|2022-02-11 15:35:50|28828.22|28828.22|28831.75|28831.75|28831.75|28831.75|28828.22|28828.22|0
1644593760000|2022-02-11 15:36:00|28824.68|28824.68|28825.28|28825.28|28825.28|28825.28|28824.68|28824.68|0
1644593770000|2022-02-11 15:36:10|28828.82|28828.82|28835.48|28835.48|28835.89|28835.89|28828.82|28828.82|0
1644593800000|2022-02-11 15:36:40|28839.01|28839.01|28839.01|28839.01|28839.01|28839.01|28839.01|28839.01|0
1644593820000|2022-02-11 15:37:00|28838.19|28838.19|28833.46|28833.46|28838.19|28838.19|28833.46|28833.46|0
1644593830000|2022-02-11 15:37:10|28836.99|28836.99|28844.06|28844.06|28844.06|28844.06|28836.99|28836.99|0
1644593840000|2022-02-11 15:37:20|28840.53|28840.53|28840.53|28840.53|28840.53|28840.53|28840.53|28840.53|0
1644593880000|2022-02-11 15:38:00|28840.94|28840.94|28837.4|28837.4|28844.47|28844.47|28837.4|28837.4|0
1644593900000|2022-02-11 15:38:20|28838|28838|28827.4|28827.4|28838.6|28838.6|28823.86|28823.86|0
1644593910000|2022-02-11 15:38:30|28830.93|28830.93|28830.93|28830.93|28830.93|28830.93|28830.93|28830.93|0
1644593920000|2022-02-11 15:38:40|28827.4|28827.4|28827.4|28827.4|28827.4|28827.4|28827.4|28827.4|0
1644593930000|2022-02-11 15:38:50|28830.93|28830.93|28830.93|28830.93|28830.93|28830.93|28830.93|28830.93|0
1644593970000|2022-02-11 15:39:30|28820.33|28820.33|28820.33|28820.33|28820.33|28820.33|28820.33|28820.33|0
1644593990000|2022-02-11 15:39:50|28827.4|28827.4|28823.86|28823.86|28827.4|28827.4|28823.86|28823.86|0
1644594000000|2022-02-11 15:40:00|28820.33|28820.33|28819.92|28819.92|28820.33|28820.33|28819.92|28819.92|0
1644594010000|2022-02-11 15:40:10|28823.45|28823.45|28826.99|28826.99|28830.52|28830.52|28823.45|28823.45|0
1644594030000|2022-02-11 15:40:30|28827.4|28827.4|28827.4|28827.4|28827.4|28827.4|28827.4|28827.4|0
1644594040000|2022-02-11 15:40:40|28828|28828|28828|28828|28831.53|28831.53|28828|28828|0
1644594080000|2022-02-11 15:41:20|28824.46|28824.46|28824.46|28824.46|28824.46|28824.46|28824.46|28824.46|0
1644594100000|2022-02-11 15:41:40|28828|28828|28828|28828|28828|28828|28828|28828|0
1644594140000|2022-02-11 15:42:20|28827.4|28827.4|28827.4|28827.4|28827.4|28827.4|28827.4|28827.4|0
1644594170000|2022-02-11 15:42:50|28830.93|28830.93|28830.93|28830.93|28830.93|28830.93|28830.93|28830.93|0
1644594190000|2022-02-11 15:43:10|28838|28838|28838|28838|28838|28838|28838|28838|0
1644594200000|2022-02-11 15:43:20|28838.41|28838.41|28838.41|28838.41|28838.41|28838.41|28838.41|28838.41|0
1644594210000|2022-02-11 15:43:30|28838.82|28838.82|28838.41|28838.41|28838.82|28838.82|28838.41|28838.41|0
1644594230000|2022-02-11 15:43:50|28841.95|28841.95|28849.02|28849.02|28849.02|28849.02|28841.95|28841.95|0
1644594240000|2022-02-11 15:44:00|28852.55|28852.55|28852.55|28852.55|28852.55|28852.55|28852.55|28852.55|0
1644594250000|2022-02-11 15:44:10|28856.09|28856.09|28849.02|28849.02|28856.09|28856.09|28848.61|28848.61|0
1644594290000|2022-02-11 15:44:50|28841.95|28841.95|28841.95|28841.95|28841.95|28841.95|28841.95|28841.95|0
1644594310000|2022-02-11 15:45:10|28838.41|28838.41|28838.41|28838.41|28838.41|28838.41|28838.41|28838.41|0
1644594320000|2022-02-11 15:45:20|28834.88|28834.88|28835.07|28835.07|28835.48|28835.48|28834.88|28834.88|0
1644594330000|2022-02-11 15:45:30|28831.53|28831.53|28831.53|28831.53|28831.53|28831.53|28831.53|28831.53|0
1644594360000|2022-02-11 15:46:00|28835.07|28835.07|28842.14|28842.14|28842.14|28842.14|28835.07|28835.07|0
1644594380000|2022-02-11 15:46:20|28842.74|28842.74|28842.74|28842.74|28842.74|28842.74|28842.74|28842.74|0
1644594410000|2022-02-11 15:46:50|28842.33|28842.33|28842.33|28842.33|28842.33|28842.33|28842.33|28842.33|0
1644594420000|2022-02-11 15:47:00|28856.47|28856.47|28856.47|28856.47|28856.47|28856.47|28856.47|28856.47|0
1644594430000|2022-02-11 15:47:10|28852.93|28852.93|28852.93|28852.93|28852.93|28852.93|28852.93|28852.93|0
1644594440000|2022-02-11 15:47:20|28856.47|28856.47|28852.93|28852.93|28856.47|28856.47|28852.93|28852.93|0
1644594470000|2022-02-11 15:47:50|28845.86|28845.86|28845.86|28845.86|28845.86|28845.86|28845.86|28845.86|0
1644594500000|2022-02-11 15:48:20|28845.26|28845.26|28841.73|28841.73|28848.8|28848.8|28841.73|28841.73|0
1644594540000|2022-02-11 15:49:00|28838.19|28838.19|28841.73|28841.73|28841.73|28841.73|28838.19|28838.19|0
1644594590000|2022-02-11 15:49:50|28841.13|28841.13|28841.13|28841.13|28841.13|28841.13|28841.13|28841.13|0
1644594600000|2022-02-11 15:50:00|28844.66|28844.66|28844.66|28844.66|28844.66|28844.66|28844.66|28844.66|0
1644594630000|2022-02-11 15:50:30|28848.2|28848.2|28848.2|28848.2|28848.2|28848.2|28848.2|28848.2|0
1644594650000|2022-02-11 15:50:50|28848.61|28848.61|28848.61|28848.61|28848.61|28848.61|28848.61|28848.61|0
1644594670000|2022-02-11 15:51:10|28841.54|28841.54|28838|28838|28841.54|28841.54|28838|28838|0
1644594680000|2022-02-11 15:51:20|28837.4|28837.4|28832.86|28832.86|28837.4|28837.4|28832.86|28832.86|0
1644594690000|2022-02-11 15:51:30|28836.39|28836.39|28836.39|28836.39|28836.39|28836.39|28836.39|28836.39|0
1644594700000|2022-02-11 15:51:40|28839.93|28839.93|28843.46|28843.46|28843.46|28843.46|28839.93|28839.93|0
1644594720000|2022-02-11 15:52:00|28847|28847|28839.2|28839.2|28847|28847|28839.2|28839.2|0
1644594740000|2022-02-11 15:52:20|28835.66|28835.66|28832.13|28832.13|28835.66|28835.66|28832.13|28832.13|0
1644594750000|2022-02-11 15:52:30|28835.66|28835.66|28835.66|28835.66|28835.66|28835.66|28835.66|28835.66|0
1644594760000|2022-02-11 15:52:40|28832.13|28832.13|28832.13|28832.13|28832.13|28832.13|28832.13|28832.13|0
1644594770000|2022-02-11 15:52:50|28832.73|28832.73|28832.73|28832.73|28832.73|28832.73|28832.73|28832.73|0
1644594810000|2022-02-11 15:53:30|28836.27|28836.27|28836.27|28836.27|28836.27|28836.27|28836.27|28836.27|0
1644594840000|2022-02-11 15:54:00|28832.73|28832.73|28829.2|28829.2|28832.73|28832.73|28829.2|28829.2|0
1644594850000|2022-02-11 15:54:10|28832.73|28832.73|28832.73|28832.73|28832.73|28832.73|28832.73|28832.73|0
1644594910000|2022-02-11 15:55:10|28833.93|28833.93|28833.93|28833.93|28833.93|28833.93|28833.93|28833.93|0
1644594930000|2022-02-11 15:55:30|28837.47|28837.47|28837.47|28837.47|28837.47|28837.47|28837.47|28837.47|0
1644594970000|2022-02-11 15:56:10|28833.93|28833.93|28833.93|28833.93|28833.93|28833.93|28833.93|28833.93|0
1644594990000|2022-02-11 15:56:30|28834.34|28834.34|28837.88|28837.88|28837.88|28837.88|28834.34|28834.34|0
1644595000000|2022-02-11 15:56:40|28841.41|28841.41|28844.95|28844.95|28844.95|28844.95|28841.41|28841.41|0
1644595010000|2022-02-11 15:56:50|28841.41|28841.41|28841.41|28841.41|28841.41|28841.41|28841.41|28841.41|0
1644595020000|2022-02-11 15:57:00|28834.34|28834.34|28834.34|28834.34|28834.34|28834.34|28834.34|28834.34|0
1644595040000|2022-02-11 15:57:20|28837.88|28837.88|28837.88|28837.88|28837.88|28837.88|28837.88|28837.88|0
1644595060000|2022-02-11 15:57:40|28838.48|28838.48|28838.48|28838.48|28838.48|28838.48|28838.48|28838.48|0
1644595070000|2022-02-11 15:57:50|28842.01|28842.01|28842.01|28842.01|28842.01|28842.01|28842.01|28842.01|0
1644595090000|2022-02-11 15:58:10|28834.94|28834.94|28842.01|28842.01|28842.01|28842.01|28834.94|28834.94|0
1644595100000|2022-02-11 15:58:20|28831.41|28831.41|28827.87|28827.87|28831.41|28831.41|28827.87|28827.87|0
1644595110000|2022-02-11 15:58:30|28828.11|28828.11|28831.53|28831.53|28831.53|28831.53|28828|28828|0
1644595120000|2022-02-11 15:58:40|28824.46|28824.46|28828|28828|28828|28828|28824.46|28824.46|0
1644595130000|2022-02-11 15:58:50|28824.46|28824.46|28828|28828|28828|28828|28824.46|28824.46|0
1644595150000|2022-02-11 15:59:10|28828.6|28828.6|28828.6|28828.6|28828.6|28828.6|28828.6|28828.6|0
1644595170000|2022-02-11 15:59:30|28821.53|28821.53|28821.53|28821.53|28821.53|28821.53|28821.53|28821.53|0
1644595190000|2022-02-11 15:59:50|28825.06|28825.06|28828.6|28828.6|28828.6|28828.6|28825.06|28825.06|0
1644595220000|2022-02-11 16:00:20|28832.13|28832.13|28832.13|28832.13|28832.13|28832.13|28832.13|28832.13|0
1644595240000|2022-02-11 16:00:40|28828.6|28828.6|28828.6|28828.6|28828.6|28828.6|28828.6|28828.6|0
1644595250000|2022-02-11 16:00:50|28832.13|28832.13|28832.13|28832.13|28832.13|28832.13|28832.13|28832.13|0
1644595270000|2022-02-11 16:01:10|28835.67|28835.67|28839.2|28839.2|28839.2|28839.2|28832.13|28832.13|0
1644595280000|2022-02-11 16:01:20|28835.67|28835.67|28832.13|28832.13|28835.67|28835.67|28828.6|28828.6|0
1644595290000|2022-02-11 16:01:30|28828.6|28828.6|28832.13|28832.13|28832.13|28832.13|28828.6|28828.6|0
1644595330000|2022-02-11 16:02:10|28835.67|28835.67|28835.07|28835.07|28835.67|28835.67|28835.07|28835.07|0
1644595340000|2022-02-11 16:02:20|28831.53|28831.53|28831.53|28831.53|28831.53|28831.53|28828|28828|0
1644595370000|2022-02-11 16:02:50|28835.07|28835.07|28835.07|28835.07|28835.07|28835.07|28835.07|28835.07|0
1644595390000|2022-02-11 16:03:10|28835.48|28835.48|28835.48|28835.48|28835.48|28835.48|28835.48|28835.48|0
1644595400000|2022-02-11 16:03:20|28835.07|28835.07|28834.66|28834.66|28835.07|28835.07|28834.66|28834.66|0
1644595420000|2022-02-11 16:03:40|28834.06|28834.06|28834.06|28834.06|28834.06|28834.06|28834.06|28834.06|0
1644595440000|2022-02-11 16:04:00|28841.13|28841.13|28841.13|28841.13|28841.13|28841.13|28841.13|28841.13|0
1644595460000|2022-02-11 16:04:20|28844.66|28844.66|28844.66|28844.66|28844.66|28844.66|28844.66|28844.66|0
1644595470000|2022-02-11 16:04:30|28845.07|28845.07|28852.14|28852.14|28852.14|28852.14|28845.07|28845.07|0
1644595480000|2022-02-11 16:04:40|28855.68|28855.68|28852.74|28852.74|28855.68|28855.68|28852.14|28852.14|0
1644595500000|2022-02-11 16:05:00|28856.28|28856.28|28852.74|28852.74|28856.28|28856.28|28852.74|28852.74|0
1644595520000|2022-02-11 16:05:20|28853.34|28853.34|28853.34|28853.34|28853.34|28853.34|28853.34|28853.34|0
1644595530000|2022-02-11 16:05:30|28852.74|28852.74|28853.34|28853.34|28853.34|28853.34|28852.74|28852.74|0
1644595540000|2022-02-11 16:05:40|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|0
1644595620000|2022-02-11 16:07:00|28856.88|28856.88|28856.88|28856.88|28856.88|28856.88|28856.88|28856.88|0
1644595630000|2022-02-11 16:07:10|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|0
1644595640000|2022-02-11 16:07:20|28853.34|28853.34|28849.81|28849.81|28853.34|28853.34|28849.81|28849.81|0
1644595650000|2022-02-11 16:07:30|28853.34|28853.34|28853.34|28853.34|28853.34|28853.34|28853.34|28853.34|0
1644595670000|2022-02-11 16:07:50|28853.1|28853.1|28853.1|28853.1|28853.1|28853.1|28853.1|28853.1|0
1644595700000|2022-02-11 16:08:20|28856.64|28856.64|28856.64|28856.64|28856.64|28856.64|28856.64|28856.64|0
1644595710000|2022-02-11 16:08:30|28860.17|28860.17|28853.1|28853.1|28860.17|28860.17|28853.1|28853.1|0
1644595730000|2022-02-11 16:08:50|28853.34|28853.34|28853.34|28853.34|28853.34|28853.34|28853.34|28853.34|0
1644595740000|2022-02-11 16:09:00|28849.81|28849.81|28849.57|28849.57|28849.81|28849.81|28849.57|28849.57|0
1644595750000|2022-02-11 16:09:10|28846.03|28846.03|28846.03|28846.03|28846.03|28846.03|28846.03|28846.03|0
1644595760000|2022-02-11 16:09:20|28845.43|28845.43|28845.43|28845.43|28845.43|28845.43|28845.43|28845.43|0
1644595780000|2022-02-11 16:09:40|28844.83|28844.83|28833.82|28833.82|28844.83|28844.83|28833.82|28833.82|0
1644595790000|2022-02-11 16:09:50|28830.28|28830.28|28823.21|28823.21|28830.28|28830.28|28819.68|28819.68|0
1644595800000|2022-02-11 16:10:00|28822.61|28822.61|28819.07|28819.07|28822.61|28822.61|28819.07|28819.07|0
1644595820000|2022-02-11 16:10:20|28801.4|28801.4|28800.8|28800.8|28801.4|28801.4|28800.8|28800.8|0
1644595830000|2022-02-11 16:10:30|28807.87|28807.87|28807.87|28807.87|28807.87|28807.87|28807.87|28807.87|0
1644595850000|2022-02-11 16:10:50|28814.94|28814.94|28815.54|28815.54|28815.54|28815.54|28814.94|28814.94|0
1644595860000|2022-02-11 16:11:00|28816.14|28816.14|28819.68|28819.68|28823.21|28823.21|28816.14|28816.14|0
1644595880000|2022-02-11 16:11:20|28823.21|28823.21|28823.21|28823.21|28823.21|28823.21|28823.21|28823.21|0
1644595890000|2022-02-11 16:11:30|28819.68|28819.68|28819.68|28819.68|28819.68|28819.68|28819.68|28819.68|0
1644595920000|2022-02-11 16:12:00|28819.07|28819.07|28819.07|28819.07|28819.07|28819.07|28819.07|28819.07|0
1644595930000|2022-02-11 16:12:10|28808.47|28808.47|28808.47|28808.47|28808.47|28808.47|28808.47|28808.47|0
1644595960000|2022-02-11 16:12:40|28804.94|28804.94|28808.47|28808.47|28808.47|28808.47|28804.94|28804.94|0
1644595980000|2022-02-11 16:13:00|28808.71|28808.71|28808.71|28808.71|28808.71|28808.71|28808.71|28808.71|0
1644596000000|2022-02-11 16:13:20|28812.25|28812.25|28815.78|28815.78|28815.78|28815.78|28812.25|28812.25|0
1644596040000|2022-02-11 16:14:00|28819.32|28819.32|28815.78|28815.78|28819.32|28819.32|28815.78|28815.78|0
1644596050000|2022-02-11 16:14:10|28812.25|28812.25|28812.25|28812.25|28812.25|28812.25|28812.25|28812.25|0
1644596060000|2022-02-11 16:14:20|28815.78|28815.78|28815.78|28815.78|28819.32|28819.32|28815.78|28815.78|0
1644596070000|2022-02-11 16:14:30|28812.25|28812.25|28815.78|28815.78|28815.78|28815.78|28812.25|28812.25|0
1644596080000|2022-02-11 16:14:40|28816.38|28816.38|28816.38|28816.38|28816.38|28816.38|28816.38|28816.38|0
1644596090000|2022-02-11 16:14:50|28812.85|28812.85|28812.85|28812.85|28812.85|28812.85|28812.85|28812.85|0
1644596100000|2022-02-11 16:15:00|28809.31|28809.31|28799.31|28799.31|28809.31|28809.31|28798.71|28798.71|0
1644596110000|2022-02-11 16:15:10|28799.91|28799.91|28799.31|28799.31|28799.91|28799.91|28799.31|28799.31|0
1644596150000|2022-02-11 16:15:50|28806.38|28806.38|28806.38|28806.38|28806.38|28806.38|28806.38|28806.38|0
1644596160000|2022-02-11 16:16:00|28802.84|28802.84|28802.84|28802.84|28802.84|28802.84|28802.84|28802.84|0
1644596170000|2022-02-11 16:16:10|28806.38|28806.38|28806.38|28806.38|28806.38|28806.38|28806.38|28806.38|0
1644596190000|2022-02-11 16:16:30|28806.79|28806.79|28810.32|28810.32|28810.32|28810.32|28806.79|28806.79|0
1644596200000|2022-02-11 16:16:40|28813.86|28813.86|28814.46|28814.46|28814.46|28814.46|28813.86|28813.86|0
1644596220000|2022-02-11 16:17:00|28810.92|28810.92|28810.92|28810.92|28810.92|28810.92|28810.92|28810.92|0
1644596230000|2022-02-11 16:17:10|28814.46|28814.46|28814.46|28814.46|28814.46|28814.46|28814.46|28814.46|0
1644596240000|2022-02-11 16:17:20|28821.53|28821.53|28814.46|28814.46|28825.06|28825.06|28814.46|28814.46|0
1644596280000|2022-02-11 16:18:00|28814.05|28814.05|28814.05|28814.05|28814.05|28814.05|28814.05|28814.05|0
1644596290000|2022-02-11 16:18:10|28813.81|28813.81|28813.81|28813.81|28813.81|28813.81|28813.81|28813.81|0
1644596320000|2022-02-11 16:18:40|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|28817.34|0
1644596330000|2022-02-11 16:18:50|28813.81|28813.81|28813.21|28813.21|28813.81|28813.81|28813.21|28813.21|0
1644596360000|2022-02-11 16:19:20|28809.67|28809.67|28813.21|28813.21|28813.21|28813.21|28809.67|28809.67|0
1644596380000|2022-02-11 16:19:40|28816.74|28816.74|28820.28|28820.28|28820.28|28820.28|28816.74|28816.74|0
1644596390000|2022-02-11 16:19:50|28820.69|28820.69|28824.22|28824.22|28824.22|28824.22|28820.69|28820.69|0
1644596400000|2022-02-11 16:20:00|28827.76|28827.76|28828|28828|28828|28828|28827.76|28827.76|0
1644596410000|2022-02-11 16:20:10|28835.07|28835.07|28838.6|28838.6|28838.6|28838.6|28835.07|28835.07|0
1644596430000|2022-02-11 16:20:30|28842.14|28842.14|28842.14|28842.14|28842.14|28842.14|28842.14|28842.14|0
1644596470000|2022-02-11 16:21:10|28845.67|28845.67|28845.67|28845.67|28845.67|28845.67|28845.67|28845.67|0
1644596500000|2022-02-11 16:21:40|28846.27|28846.27|28853.34|28853.34|28853.34|28853.34|28846.27|28846.27|0
1644596540000|2022-02-11 16:22:20|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|0
1644596550000|2022-02-11 16:22:30|28846.27|28846.27|28846.27|28846.27|28846.27|28846.27|28846.27|28846.27|0
1644596580000|2022-02-11 16:23:00|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|0
1644596590000|2022-02-11 16:23:10|28853.34|28853.34|28856.88|28856.88|28856.88|28856.88|28853.34|28853.34|0
1644596600000|2022-02-11 16:23:20|28860.41|28860.41|28849.81|28849.81|28860.41|28860.41|28849.81|28849.81|0
1644596610000|2022-02-11 16:23:30|28853.34|28853.34|28849.81|28849.81|28853.34|28853.34|28849.81|28849.81|0
1644596690000|2022-02-11 16:24:50|28853.34|28853.34|28853.34|28853.34|28853.34|28853.34|28853.34|28853.34|0
1644596700000|2022-02-11 16:25:00|28852.74|28852.74|28852.74|28852.74|28852.74|28852.74|28852.74|28852.74|0
1644596710000|2022-02-11 16:25:10|28852.98|28852.98|28856.52|28856.52|28856.52|28856.52|28852.98|28852.98|0
1644596720000|2022-02-11 16:25:20|28857.12|28857.12|28856.52|28856.52|28857.12|28857.12|28856.52|28856.52|0
1644596730000|2022-02-11 16:25:30|28860.05|28860.05|28860.05|28860.05|28860.05|28860.05|28860.05|28860.05|0
1644596740000|2022-02-11 16:25:40|28852.98|28852.98|28852.98|28852.98|28852.98|28852.98|28852.98|28852.98|0
1644596760000|2022-02-11 16:26:00|28852.38|28852.38|28852.79|28852.79|28852.79|28852.79|28852.38|28852.38|0
1644596790000|2022-02-11 16:26:30|28856.33|28856.33|28856.33|28856.33|28856.33|28856.33|28856.33|28856.33|0
1644596800000|2022-02-11 16:26:40|28852.79|28852.79|28852.79|28852.79|28852.79|28852.79|28852.79|28852.79|0
1644596830000|2022-02-11 16:27:10|28856.33|28856.33|28856.33|28856.33|28856.33|28856.33|28856.33|28856.33|0
1644596840000|2022-02-11 16:27:20|28852.38|28852.38|28845.31|28845.31|28852.38|28852.38|28838.24|28838.24|0
1644596860000|2022-02-11 16:27:40|28841.78|28841.78|28841.78|28841.78|28841.78|28841.78|28841.78|28841.78|0
1644596870000|2022-02-11 16:27:50|28841.18|28841.18|28841.18|28841.18|28841.18|28841.18|28841.18|28841.18|0
1644596880000|2022-02-11 16:28:00|28844.71|28844.71|28845.2|28845.2|28845.2|28845.2|28844.71|28844.71|0
1644596900000|2022-02-11 16:28:20|28845.44|28845.44|28848.97|28848.97|28848.97|28848.97|28845.44|28845.44|0
1644596910000|2022-02-11 16:28:30|28845.44|28845.44|28845.44|28845.44|28845.44|28845.44|28845.44|28845.44|0
1644596920000|2022-02-11 16:28:40|28841.9|28841.9|28838.37|28838.37|28841.9|28841.9|28834.83|28834.83|0
1644596930000|2022-02-11 16:28:50|28834.83|28834.83|28820.7|28820.7|28834.83|28834.83|28820.7|28820.7|0
1644596940000|2022-02-11 16:29:00|28820.09|28820.09|28823.63|28823.63|28823.63|28823.63|28820.09|28820.09|0
1644596950000|2022-02-11 16:29:10|28820.09|28820.09|28812.42|28812.42|28820.09|28820.09|28812.42|28812.42|0
1644596960000|2022-02-11 16:29:20|28815.96|28815.96|28812.42|28812.42|28815.96|28815.96|28812.42|28812.42|0
1644596970000|2022-02-11 16:29:30|28812.01|28812.01|28811|28811|28812.01|28812.01|28807.47|28807.47|0
1644596980000|2022-02-11 16:29:40|28803.93|28803.93|28811|28811|28811|28811|28800.4|28800.4|0
1644596990000|2022-02-11 16:29:50|28814.54|28814.54|28827.16|28827.16|28827.16|28827.16|28814.54|28814.54|0
1644826500000|2022-02-14 08:15:00|28377.74|28377.74|28375.34|28375.34|28381.28|28381.28|28368.27|28368.27|0
1644826510000|2022-02-14 08:15:10|28364.73|28364.73|28378.87|28378.87|28378.87|28378.87|28364.73|28364.73|0
1644826520000|2022-02-14 08:15:20|28382.41|28382.41|28382.41|28382.41|28389.48|28389.48|28382.41|28382.41|0
1644826530000|2022-02-14 08:15:30|28378.87|28378.87|28378.27|28378.27|28378.87|28378.87|28378.27|28378.27|0
1644826540000|2022-02-14 08:15:40|28360.6|28360.6|28360.6|28360.6|28360.6|28360.6|28360.6|28360.6|0
1644826550000|2022-02-14 08:15:50|28357.06|28357.06|28356.46|28356.46|28357.06|28357.06|28356.46|28356.46|0
1644826560000|2022-02-14 08:16:00|28355.64|28355.64|28355.64|28355.64|28355.64|28355.64|28355.64|28355.64|0
1644826580000|2022-02-14 08:16:20|28337.97|28337.97|28326.54|28326.54|28337.97|28337.97|28326.54|28326.54|0
1644826590000|2022-02-14 08:16:30|28312.4|28312.4|28319.47|28319.47|28319.47|28319.47|28312.4|28312.4|0
1644826600000|2022-02-14 08:16:40|28333.61|28333.61|28333.61|28333.61|28333.61|28333.61|28333.61|28333.61|0
1644826610000|2022-02-14 08:16:50|28347.75|28347.75|28344.22|28344.22|28347.75|28347.75|28337.15|28337.15|0
1644826620000|2022-02-14 08:17:00|28340.68|28340.68|28337.15|28337.15|28340.68|28340.68|28333.61|28333.61|0
1644826630000|2022-02-14 08:17:10|28323.01|28323.01|28322.77|28322.77|28323.01|28323.01|28322.77|28322.77|0
1644826640000|2022-02-14 08:17:20|28321.56|28321.56|28314.49|28314.49|28321.56|28321.56|28314.49|28314.49|0
1644826650000|2022-02-14 08:17:30|28321.56|28321.56|28321.56|28321.56|28321.56|28321.56|28321.56|28321.56|0
1644826660000|2022-02-14 08:17:40|28325.1|28325.1|28325.1|28325.1|28325.1|28325.1|28325.1|28325.1|0
1644826670000|2022-02-14 08:17:50|28323.3|28323.3|28337.44|28337.44|28337.44|28337.44|28323.3|28323.3|0
1644826680000|2022-02-14 08:18:00|28330.37|28330.37|28333.9|28333.9|28333.9|28333.9|28330.37|28330.37|0
1644826690000|2022-02-14 08:18:10|28333.3|28333.3|28333.3|28333.3|28333.3|28333.3|28333.3|28333.3|0
1644826700000|2022-02-14 08:18:20|28332.7|28332.7|28332.1|28332.1|28332.7|28332.7|28332.1|28332.1|0
1644826710000|2022-02-14 08:18:30|28332.92|28332.92|28330.08|28330.08|28332.92|28332.92|28330.08|28330.08|0
1644826720000|2022-02-14 08:18:40|28329.84|28329.84|28319.23|28319.23|28330.25|28330.25|28319.23|28319.23|0
1644826730000|2022-02-14 08:18:50|28305.09|28305.09|28298.02|28298.02|28305.09|28305.09|28298.02|28298.02|0
1644826740000|2022-02-14 08:19:00|28294.49|28294.49|28292.68|28292.68|28294.49|28294.49|28292.68|28292.68|0
1644826750000|2022-02-14 08:19:10|28285.61|28285.61|28275.01|28275.01|28285.61|28285.61|28275.01|28275.01|0
1644826760000|2022-02-14 08:19:20|28282.08|28282.08|28282.08|28282.08|28282.08|28282.08|28282.08|28282.08|0
1644826770000|2022-02-14 08:19:30|28279.68|28279.68|28280.28|28280.28|28280.88|28280.88|28279.08|28279.08|0
1644826780000|2022-02-14 08:19:40|28273.21|28273.21|28272.61|28272.61|28273.21|28273.21|28272.61|28272.61|0
1644826790000|2022-02-14 08:19:50|28273.21|28273.21|28285.01|28285.01|28285.01|28285.01|28273.21|28273.21|0
1644826810000|2022-02-14 08:20:10|28281.48|28281.48|28267.1|28267.1|28281.48|28281.48|28260.03|28260.03|0
1644826820000|2022-02-14 08:20:20|28267.34|28267.34|28267.34|28267.34|28267.34|28267.34|28267.34|28267.34|0
1644826840000|2022-02-14 08:20:40|28266.52|28266.52|28270.05|28270.05|28270.05|28270.05|28266.52|28266.52|0
1644826850000|2022-02-14 08:20:50|28266.52|28266.52|28266.52|28266.52|28266.52|28266.52|28266.52|28266.52|0
1644826860000|2022-02-14 08:21:00|28270.05|28270.05|28269.81|28269.81|28277.12|28277.12|28269.81|28269.81|0
1644826870000|2022-02-14 08:21:10|28262.74|28262.74|28262.26|28262.26|28262.74|28262.74|28262.26|28262.26|0
1644826880000|2022-02-14 08:21:20|28265.79|28265.79|28276.4|28276.4|28276.4|28276.4|28265.79|28265.79|0
1644826890000|2022-02-14 08:21:30|28277|28277|28280.53|28280.53|28280.53|28280.53|28277|28277|0
1644826900000|2022-02-14 08:21:40|28266.39|28266.39|28266.39|28266.39|28266.39|28266.39|28266.39|28266.39|0
1644826910000|2022-02-14 08:21:50|28280.53|28280.53|28287.6|28287.6|28287.6|28287.6|28280.53|28280.53|0
1644826920000|2022-02-14 08:22:00|28288.2|28288.2|28288.33|28288.33|28292.47|28292.47|28288.2|28288.2|0
1644826930000|2022-02-14 08:22:10|28291.86|28291.86|28291.86|28291.86|28291.86|28291.86|28291.86|28291.86|0
1644826950000|2022-02-14 08:22:30|28292.47|28292.47|28292.47|28292.47|28292.47|28292.47|28292.47|28292.47|0
1644826960000|2022-02-14 08:22:40|28285.4|28285.4|28287.73|28287.73|28287.73|28287.73|28284.19|28284.19|0
1644826970000|2022-02-14 08:22:50|28294.8|28294.8|28294.39|28294.39|28294.8|28294.8|28294.39|28294.39|0
1644826980000|2022-02-14 08:23:00|28301.46|28301.46|28294.39|28294.39|28301.46|28301.46|28294.39|28294.39|0
1644827000000|2022-02-14 08:23:20|28304.99|28304.99|28306.2|28306.2|28306.2|28306.2|28304.99|28304.99|0
1644827010000|2022-02-14 08:23:30|28292.06|28292.06|28275.39|28275.39|28292.06|28292.06|28275.39|28275.39|0
1644827020000|2022-02-14 08:23:40|28274.98|28274.98|28266.22|28266.22|28275.8|28275.8|28265.4|28265.4|0
1644827030000|2022-02-14 08:23:50|28266.82|28266.82|28288.03|28288.03|28288.03|28288.03|28266.82|28266.82|0
1644827040000|2022-02-14 08:24:00|28287.62|28287.62|28287.62|28287.62|28287.62|28287.62|28287.62|28287.62|0
1644827060000|2022-02-14 08:24:20|28277.02|28277.02|28277.62|28277.62|28277.62|28277.62|28277.02|28277.02|0
1644827070000|2022-02-14 08:24:30|28278.22|28278.22|28274.68|28274.68|28281.75|28281.75|28274.68|28274.68|0
1644827090000|2022-02-14 08:24:50|28275.5|28275.5|28276.32|28276.32|28276.32|28276.32|28275.5|28275.5|0
1644827100000|2022-02-14 08:25:00|28272.79|28272.79|28269.25|28269.25|28272.79|28272.79|28269.25|28269.25|0
1644827110000|2022-02-14 08:25:10|28268.05|28268.05|28268.05|28268.05|28268.05|28268.05|28268.05|28268.05|0
1644827120000|2022-02-14 08:25:20|28266.85|28266.85|28244|28244|28266.85|28266.85|28241.29|28241.29|0
1644827160000|2022-02-14 08:26:00|28243.59|28243.59|28243.59|28243.59|28243.59|28243.59|28243.59|28243.59|0
1644827180000|2022-02-14 08:26:20|28236.52|28236.52|28250.66|28250.66|28250.66|28250.66|28236.52|28236.52|0
1644827190000|2022-02-14 08:26:30|28243.59|28243.59|28236.52|28236.52|28247.13|28247.13|28236.52|28236.52|0
1644827200000|2022-02-14 08:26:40|28243.59|28243.59|28254.2|28254.2|28254.2|28254.2|28243.59|28243.59|0
1644827210000|2022-02-14 08:26:50|28261.27|28261.27|28263.1|28263.1|28263.1|28263.1|28261.27|28261.27|0
1644827230000|2022-02-14 08:27:10|28259.56|28259.56|28260.76|28260.76|28260.76|28260.76|28259.56|28259.56|0
1644827240000|2022-02-14 08:27:20|28267.83|28267.83|28268.84|28268.84|28268.84|28268.84|28267.83|28267.83|0
1644827250000|2022-02-14 08:27:30|28254.7|28254.7|28253.98|28253.98|28254.7|28254.7|28253.98|28253.98|0
1644827260000|2022-02-14 08:27:40|28246.91|28246.91|28239.84|28239.84|28246.91|28246.91|28239.84|28239.84|0
1644827270000|2022-02-14 08:27:50|28243.37|28243.37|28243.37|28243.37|28250.44|28250.44|28236.3|28236.3|0
1644827290000|2022-02-14 08:28:10|28253.98|28253.98|28253.98|28253.98|28253.98|28253.98|28253.98|28253.98|0
1644827300000|2022-02-14 08:28:20|28250.44|28250.44|28242.77|28242.77|28250.44|28250.44|28239.24|28239.24|0
1644827310000|2022-02-14 08:28:30|28232.17|28232.17|28231.57|28231.57|28232.17|28232.17|28231.57|28231.57|0
1644827330000|2022-02-14 08:28:50|28213.89|28213.89|28213.89|28213.89|28213.89|28213.89|28213.89|28213.89|0
1644827340000|2022-02-14 08:29:00|28210.36|28210.36|28210.84|28210.84|28211.08|28211.08|28210.36|28210.36|0
1644827350000|2022-02-14 08:29:10|28217.91|28217.91|28228.52|28228.52|28228.52|28228.52|28217.91|28217.91|0
1644827360000|2022-02-14 08:29:20|28232.05|28232.05|28232.05|28232.05|28232.05|28232.05|28232.05|28232.05|0
1644827400000|2022-02-14 08:30:00|28235.59|28235.59|28252.35|28252.35|28252.35|28252.35|28235.59|28235.59|0
1644827410000|2022-02-14 08:30:10|28251.75|28251.75|28262.95|28262.95|28262.95|28262.95|28251.75|28251.75|0
1644827420000|2022-02-14 08:30:20|28263.68|28263.68|28260.14|28260.14|28263.68|28263.68|28260.14|28260.14|0
1644827430000|2022-02-14 08:30:30|28263.68|28263.68|28267.21|28267.21|28267.21|28267.21|28263.68|28263.68|0
1644827440000|2022-02-14 08:30:40|28270.75|28270.75|28270.75|28270.75|28270.75|28270.75|28270.75|28270.75|0
1644827450000|2022-02-14 08:30:50|28260.14|28260.14|28259.54|28259.54|28260.14|28260.14|28259.54|28259.54|0
1644827460000|2022-02-14 08:31:00|28245.4|28245.4|28234.31|28234.31|28245.4|28245.4|28234.31|28234.31|0
1644827470000|2022-02-14 08:31:10|28227.24|28227.24|28229.39|28229.39|28229.99|28229.99|28226.45|28226.45|0
1644827480000|2022-02-14 08:31:20|28229.14|28229.14|28215.01|28215.01|28229.14|28229.14|28211.47|28211.47|0
1644827490000|2022-02-14 08:31:30|28218.54|28218.54|28230.35|28230.35|28230.35|28230.35|28218.54|28218.54|0
1644827500000|2022-02-14 08:31:40|28240.95|28240.95|28240.95|28240.95|28240.95|28240.95|28240.95|28240.95|0
1644827510000|2022-02-14 08:31:50|28244.49|28244.49|28248.26|28248.26|28248.26|28248.26|28244.49|28244.49|0
1644827520000|2022-02-14 08:32:00|28251.8|28251.8|28270.48|28270.48|28270.48|28270.48|28251.8|28251.8|0
1644827530000|2022-02-14 08:32:10|28256.34|28256.34|28256.34|28256.34|28256.34|28256.34|28256.34|28256.34|0
1644827540000|2022-02-14 08:32:20|28259.88|28259.88|28252.81|28252.81|28259.88|28259.88|28252.81|28252.81|0
1644827550000|2022-02-14 08:32:30|28249.27|28249.27|28249.27|28249.27|28249.27|28249.27|28249.27|28249.27|0
1644827560000|2022-02-14 08:32:40|28248.07|28248.07|28248.31|28248.31|28248.31|28248.31|28248.07|28248.07|0
1644827570000|2022-02-14 08:32:50|28247.71|28247.71|28250.65|28250.65|28251.25|28251.25|28247.71|28247.71|0
1644827580000|2022-02-14 08:33:00|28250.24|28250.24|28250.24|28250.24|28250.24|28250.24|28250.24|28250.24|0
1644827590000|2022-02-14 08:33:10|28246.7|28246.7|28246.7|28246.7|28246.7|28246.7|28246.7|28246.7|0
1644827600000|2022-02-14 08:33:20|28225.49|28225.49|28225.49|28225.49|28225.49|28225.49|28225.49|28225.49|0
1644827610000|2022-02-14 08:33:30|28221.36|28221.36|28231.96|28231.96|28231.96|28231.96|28221.36|28221.36|0
1644827620000|2022-02-14 08:33:40|28231.55|28231.55|28231.55|28231.55|28231.55|28231.55|28231.55|28231.55|0
1644827630000|2022-02-14 08:33:50|28220.95|28220.95|28228.02|28228.02|28228.02|28228.02|28220.95|28220.95|0
1644827640000|2022-02-14 08:34:00|28227.42|28227.42|28222.67|28222.67|28227.42|28227.42|28219.14|28219.14|0
1644827650000|2022-02-14 08:34:10|28233.88|28233.88|28241.55|28241.55|28241.55|28241.55|28233.88|28233.88|0
1644827660000|2022-02-14 08:34:20|28234.48|28234.48|28241.55|28241.55|28241.55|28241.55|28234.48|28234.48|0
1644827670000|2022-02-14 08:34:30|28230.94|28230.94|28234.48|28234.48|28234.48|28234.48|28230.94|28230.94|0
1644827680000|2022-02-14 08:34:40|28241.55|28241.55|28241.55|28241.55|28241.55|28241.55|28241.55|28241.55|0
1644827690000|2022-02-14 08:34:50|28242.15|28242.15|28234.84|28234.84|28242.15|28242.15|28234.84|28234.84|0
1644827700000|2022-02-14 08:35:00|28234.24|28234.24|28237.77|28237.77|28237.77|28237.77|28234.24|28234.24|0
1644827710000|2022-02-14 08:35:10|28234.24|28234.24|28230.7|28230.7|28234.24|28234.24|28230.7|28230.7|0
1644827720000|2022-02-14 08:35:20|28234.24|28234.24|28234.24|28234.24|28234.24|28234.24|28234.24|28234.24|0
1644827730000|2022-02-14 08:35:30|28230.7|28230.7|28230.7|28230.7|28230.7|28230.7|28230.7|28230.7|0
1644827740000|2022-02-14 08:35:40|28234.24|28234.24|28237.77|28237.77|28237.77|28237.77|28234.24|28234.24|0
1644827750000|2022-02-14 08:35:50|28241.31|28241.31|28241.31|28241.31|28241.31|28241.31|28241.31|28241.31|0
1644827760000|2022-02-14 08:36:00|28241.91|28241.91|28234.84|28234.84|28241.91|28241.91|28234.84|28234.84|0
1644827780000|2022-02-14 08:36:20|28224.23|28224.23|28227.77|28227.77|28227.77|28227.77|28224.23|28224.23|0
1644827790000|2022-02-14 08:36:30|28217.16|28217.16|28217.16|28217.16|28217.16|28217.16|28217.16|28217.16|0
1644827820000|2022-02-14 08:37:00|28203.02|28203.02|28195.35|28195.35|28203.02|28203.02|28195.35|28195.35|0
1644827830000|2022-02-14 08:37:10|28194.15|28194.15|28201.82|28201.82|28201.82|28201.82|28194.15|28194.15|0
1644827850000|2022-02-14 08:37:30|28198.29|28198.29|28198.29|28198.29|28198.29|28198.29|28198.29|28198.29|0
1644827870000|2022-02-14 08:37:50|28201.82|28201.82|28201.82|28201.82|28201.82|28201.82|28201.82|28201.82|0
1644827890000|2022-02-14 08:38:10|28198.29|28198.29|28213.63|28213.63|28213.63|28213.63|28198.29|28198.29|0
1644827900000|2022-02-14 08:38:20|28217.16|28217.16|28218.36|28218.36|28218.36|28218.36|28217.16|28217.16|0
1644827910000|2022-02-14 08:38:30|28225.43|28225.43|28207.76|28207.76|28225.43|28225.43|28207.76|28207.76|0
1644827920000|2022-02-14 08:38:40|28211.29|28211.29|28213.63|28213.63|28213.63|28213.63|28210.09|28210.09|0
1644827960000|2022-02-14 08:39:20|28206.56|28206.56|28206.56|28206.56|28206.56|28206.56|28206.56|28206.56|0
1644827970000|2022-02-14 08:39:30|28199.49|28199.49|28196.05|28196.05|28199.49|28199.49|28196.05|28196.05|0
1644827980000|2022-02-14 08:39:40|28195.45|28195.45|28162.9|28162.9|28196.05|28196.05|28162.9|28162.9|0
1644827990000|2022-02-14 08:39:50|28162.66|28162.66|28162.66|28162.66|28162.66|28162.66|28162.66|28162.66|0
1644828000000|2022-02-14 08:40:00|28166.2|28166.2|28184.11|28184.11|28184.11|28184.11|28166.2|28166.2|0
1644828010000|2022-02-14 08:40:10|28185.32|28185.32|28193.88|28193.88|28197.42|28197.42|28185.32|28185.32|0
1644828020000|2022-02-14 08:40:20|28194.12|28194.12|28201.19|28201.19|28201.19|28201.19|28190.59|28190.59|0
1644828030000|2022-02-14 08:40:30|28204.73|28204.73|28213.97|28213.97|28213.97|28213.97|28204.73|28204.73|0
1644828040000|2022-02-14 08:40:40|28203.36|28203.36|28199.83|28199.83|28203.36|28203.36|28199.83|28199.83|0
1644828050000|2022-02-14 08:40:50|28203.36|28203.36|28210.43|28210.43|28210.43|28210.43|28203.36|28203.36|0
1644828060000|2022-02-14 08:41:00|28213.97|28213.97|28218.32|28218.32|28218.32|28218.32|28206.9|28206.9|0
1644828070000|2022-02-14 08:41:10|28211.25|28211.25|28204.18|28204.18|28211.25|28211.25|28200.65|28200.65|0
1644828090000|2022-02-14 08:41:30|28218.32|28218.32|28222.68|28222.68|28222.68|28222.68|28218.32|28218.32|0
1644828100000|2022-02-14 08:41:40|28222.08|28222.08|28225.01|28225.01|28225.01|28225.01|28221.47|28221.47|0
1644828110000|2022-02-14 08:41:50|28221.47|28221.47|28217.94|28217.94|28225.01|28225.01|28217.94|28217.94|0
1644828120000|2022-02-14 08:42:00|28214.4|28214.4|28210.87|28210.87|28214.4|28214.4|28207.33|28207.33|0
1644828130000|2022-02-14 08:42:10|28214.4|28214.4|28214.4|28214.4|28214.4|28214.4|28214.4|28214.4|0
1644828140000|2022-02-14 08:42:20|28225.01|28225.01|28225.01|28225.01|28228.54|28228.54|28225.01|28225.01|0
1644828150000|2022-02-14 08:42:30|28224.19|28224.19|28217.12|28217.12|28224.19|28224.19|28210.05|28210.05|0
1644828170000|2022-02-14 08:42:50|28213.58|28213.58|28209.45|28209.45|28213.58|28213.58|28209.45|28209.45|0
1644828180000|2022-02-14 08:43:00|28212.98|28212.98|28216.52|28216.52|28220.05|28220.05|28212.98|28212.98|0
1644828190000|2022-02-14 08:43:10|28217.12|28217.12|28231.86|28231.86|28231.86|28231.86|28217.12|28217.12|0
1644828200000|2022-02-14 08:43:20|28232.68|28232.68|28233.65|28233.65|28237.18|28237.18|28232.68|28232.68|0
1644828210000|2022-02-14 08:43:30|28226.58|28226.58|28229.51|28229.51|28229.51|28229.51|28225.98|28225.98|0
1644828220000|2022-02-14 08:43:40|28230.33|28230.33|28234.28|28234.28|28241.35|28241.35|28230.33|28230.33|0
1644828240000|2022-02-14 08:44:00|28233.87|28233.87|28234.88|28234.88|28234.88|28234.88|28233.87|28233.87|0
1644828250000|2022-02-14 08:44:10|28252.55|28252.55|28252.55|28252.55|28252.55|28252.55|28249.02|28249.02|0
1644828260000|2022-02-14 08:44:20|28245.48|28245.48|28245.48|28245.48|28245.48|28245.48|28245.48|28245.48|0
1644828280000|2022-02-14 08:44:40|28245.89|28245.89|28260.85|28260.85|28260.85|28260.85|28245.89|28245.89|0
1644828290000|2022-02-14 08:44:50|28267.92|28267.92|28271.46|28271.46|28272.06|28272.06|28267.92|28267.92|0
1644828300000|2022-02-14 08:45:00|28271.7|28271.7|28271.7|28271.7|28271.7|28271.7|28271.1|28271.1|0
1644828310000|2022-02-14 08:45:10|28278.77|28278.77|28278.77|28278.77|28278.77|28278.77|28278.77|28278.77|0
1644828320000|2022-02-14 08:45:20|28271.7|28271.7|28250.49|28250.49|28271.7|28271.7|28250.49|28250.49|0
1644828340000|2022-02-14 08:45:40|28251.09|28251.09|28261.69|28261.69|28261.69|28261.69|28251.09|28251.09|0
1644828360000|2022-02-14 08:46:00|28258.16|28258.16|28258.16|28258.16|28258.16|28258.16|28258.16|28258.16|0
1644828370000|2022-02-14 08:46:10|28257.56|28257.56|28257.56|28257.56|28257.56|28257.56|28257.56|28257.56|0
1644828380000|2022-02-14 08:46:20|28254.02|28254.02|28254.62|28254.62|28254.62|28254.62|28254.02|28254.02|0
1644828400000|2022-02-14 08:46:40|28247.55|28247.55|28247.8|28247.8|28247.8|28247.8|28247.55|28247.55|0
1644828420000|2022-02-14 08:47:00|28248.21|28248.21|28248.21|28248.21|28248.21|28248.21|28248.21|28248.21|0
1644828430000|2022-02-14 08:47:10|28247|28247|28247|28247|28247|28247|28247|28247|0
1644828440000|2022-02-14 08:47:20|28250.54|28250.54|28251.14|28251.14|28251.14|28251.14|28250.54|28250.54|0
1644828450000|2022-02-14 08:47:30|28247.61|28247.61|28244.07|28244.07|28247.61|28247.61|28244.07|28244.07|0
1644828460000|2022-02-14 08:47:40|28247.61|28247.61|28244.07|28244.07|28247.61|28247.61|28244.07|28244.07|0
1644828470000|2022-02-14 08:47:50|28247.61|28247.61|28270.62|28270.62|28270.62|28270.62|28247.61|28247.61|0
1644828480000|2022-02-14 08:48:00|28267.08|28267.08|28260.01|28260.01|28267.08|28267.08|28260.01|28260.01|0
1644828500000|2022-02-14 08:48:20|28263.55|28263.55|28263.55|28263.55|28263.55|28263.55|28263.55|28263.55|0
1644828510000|2022-02-14 08:48:30|28260.01|28260.01|28259.41|28259.41|28260.01|28260.01|28258.81|28258.81|0
1644828520000|2022-02-14 08:48:40|28252.34|28252.34|28244.67|28244.67|28252.34|28252.34|28244.67|28244.67|0
1644828530000|2022-02-14 08:48:50|28251.74|28251.74|28251.74|28251.74|28251.74|28251.74|28251.74|28251.74|0
1644828550000|2022-02-14 08:49:10|28250.54|28250.54|28239.53|28239.53|28250.54|28250.54|28239.53|28239.53|0
1644828560000|2022-02-14 08:49:20|28240.13|28240.13|28233.3|28233.3|28240.37|28240.37|28233.3|28233.3|0
1644828570000|2022-02-14 08:49:30|28232.1|28232.1|28222.09|28222.09|28232.7|28232.7|28222.09|28222.09|0
1644828580000|2022-02-14 08:49:40|28222.5|28222.5|28214.23|28214.23|28222.5|28222.5|28214.23|28214.23|0
1644828590000|2022-02-14 08:49:50|28214.83|28214.83|28218.97|28218.97|28218.97|28218.97|28214.83|28214.83|0
1644828600000|2022-02-14 08:50:00|28222.5|28222.5|28222.5|28222.5|28222.5|28222.5|28218.97|28218.97|0
1644828610000|2022-02-14 08:50:10|28215.43|28215.43|28215.43|28215.43|28215.43|28215.43|28215.43|28215.43|0
1644828620000|2022-02-14 08:50:20|28222.5|28222.5|28222.5|28222.5|28222.5|28222.5|28222.5|28222.5|0
1644828630000|2022-02-14 08:50:30|28218.97|28218.97|28218.97|28218.97|28218.97|28218.97|28218.97|28218.97|0
1644828650000|2022-02-14 08:50:50|28222.5|28222.5|28226.04|28226.04|28226.04|28226.04|28222.5|28222.5|0
1644828660000|2022-02-14 08:51:00|28229.57|28229.57|28218.97|28218.97|28229.57|28229.57|28218.97|28218.97|0
1644828670000|2022-02-14 08:51:10|28233.11|28233.11|28233.11|28233.11|28233.11|28233.11|28233.11|28233.11|0
1644828680000|2022-02-14 08:51:20|28233.71|28233.71|28233.71|28233.71|28233.71|28233.71|28233.71|28233.71|0
1644828710000|2022-02-14 08:51:50|28223.1|28223.1|28223.1|28223.1|28223.1|28223.1|28223.1|28223.1|0
1644828720000|2022-02-14 08:52:00|28230.17|28230.17|28222.5|28222.5|28230.17|28230.17|28222.5|28222.5|0
1644828740000|2022-02-14 08:52:20|28221.9|28221.9|28210.7|28210.7|28221.9|28221.9|28210.7|28210.7|0
1644828750000|2022-02-14 08:52:30|28200.09|28200.09|28207.16|28207.16|28207.16|28207.16|28200.09|28200.09|0
1644828760000|2022-02-14 08:52:40|28214.23|28214.23|28210.7|28210.7|28214.23|28214.23|28210.7|28210.7|0
1644828780000|2022-02-14 08:53:00|28210.1|28210.1|28199.49|28199.49|28210.1|28210.1|28199.49|28199.49|0
1644828790000|2022-02-14 08:53:10|28197.85|28197.85|28197.85|28197.85|28197.85|28197.85|28197.85|28197.85|0
1644828800000|2022-02-14 08:53:20|28183.71|28183.71|28183.11|28183.11|28183.71|28183.71|28183.11|28183.11|0
1644828810000|2022-02-14 08:53:30|28181.9|28181.9|28160.09|28160.09|28181.9|28181.9|28160.09|28160.09|0
1644828820000|2022-02-14 08:53:40|28156.56|28156.56|28163.63|28163.63|28163.63|28163.63|28153.02|28153.02|0
1644828840000|2022-02-14 08:54:00|28170.7|28170.7|28174.23|28174.23|28174.23|28174.23|28170.7|28170.7|0
1644828850000|2022-02-14 08:54:10|28188.37|28188.37|28167.16|28167.16|28188.37|28188.37|28163.63|28163.63|0
1644828860000|2022-02-14 08:54:20|28163.63|28163.63|28160.09|28160.09|28163.63|28163.63|28160.09|28160.09|0
1644828870000|2022-02-14 08:54:30|28163.63|28163.63|28163.63|28163.63|28163.63|28163.63|28163.63|28163.63|0
1644828900000|2022-02-14 08:55:00|28162.9|28162.9|28173.34|28173.34|28173.75|28173.75|28162.9|28162.9|0
1644828910000|2022-02-14 08:55:10|28169.8|28169.8|28184.18|28184.18|28184.18|28184.18|28169.8|28169.8|0
1644828920000|2022-02-14 08:55:20|28184.67|28184.67|28170.53|28170.53|28184.67|28184.67|28170.53|28170.53|0
1644828940000|2022-02-14 08:55:40|28174.06|28174.06|28181.13|28181.13|28181.13|28181.13|28174.06|28174.06|0
1644828950000|2022-02-14 08:55:50|28177.6|28177.6|28174.06|28174.06|28177.6|28177.6|28174.06|28174.06|0
1644828960000|2022-02-14 08:56:00|28177.6|28177.6|28181.13|28181.13|28181.13|28181.13|28177.6|28177.6|0
1644828980000|2022-02-14 08:56:20|28181.73|28181.73|28181.32|28181.32|28181.73|28181.73|28181.32|28181.32|0
1644829000000|2022-02-14 08:56:40|28184.86|28184.86|28189.59|28189.59|28189.59|28189.59|28184.86|28184.86|0
1644829010000|2022-02-14 08:56:50|28178.99|28178.99|28177.79|28177.79|28178.99|28178.99|28177.79|28177.79|0
1644829020000|2022-02-14 08:57:00|28176.59|28176.59|28165.57|28165.57|28176.59|28176.59|28165.57|28165.57|0
1644829050000|2022-02-14 08:57:30|28162.04|28162.04|28158.5|28158.5|28162.04|28162.04|28158.5|28158.5|0
1644829060000|2022-02-14 08:57:40|28154.97|28154.97|28154.97|28154.97|28154.97|28154.97|28154.97|28154.97|0
1644829070000|2022-02-14 08:57:50|28158.5|28158.5|28151.43|28151.43|28158.5|28158.5|28151.43|28151.43|0
1644829080000|2022-02-14 08:58:00|28147.9|28147.9|28147.9|28147.9|28147.9|28147.9|28147.9|28147.9|0
1644829090000|2022-02-14 08:58:10|28140.83|28140.83|28140.83|28140.83|28140.83|28140.83|28140.83|28140.83|0
1644829100000|2022-02-14 08:58:20|28144.36|28144.36|28137.29|28137.29|28144.36|28144.36|28137.29|28137.29|0
1644829120000|2022-02-14 08:58:40|28133.76|28133.76|28137.29|28137.29|28137.29|28137.29|28133.76|28133.76|0
1644829130000|2022-02-14 08:58:50|28136.32|28136.32|28136.32|28136.32|28136.32|28136.32|28136.32|28136.32|0
1644829140000|2022-02-14 08:59:00|28132.79|28132.79|28132.79|28132.79|28132.79|28132.79|28132.79|28132.79|0
1644829150000|2022-02-14 08:59:10|28129.25|28129.25|28113.91|28113.91|28129.25|28129.25|28113.91|28113.91|0
1644829160000|2022-02-14 08:59:20|28106.84|28106.84|28109.25|28109.25|28109.25|28109.25|28106.84|28106.84|0
1644829170000|2022-02-14 08:59:30|28116.32|28116.32|28119.85|28119.85|28119.85|28119.85|28116.32|28116.32|0
1644829180000|2022-02-14 08:59:40|28118.65|28118.65|28119.13|28119.13|28119.13|28119.13|28118.65|28118.65|0
1644829190000|2022-02-14 08:59:50|28119.73|28119.73|28119.73|28119.73|28119.73|28119.73|28119.73|28119.73|0
1644829200000|2022-02-14 09:00:00|28109.13|28109.13|28106.92|28106.92|28109.13|28109.13|28106.92|28106.92|0
1644829210000|2022-02-14 09:00:10|28103.38|28103.38|28114.18|28114.18|28114.18|28114.18|28102.97|28102.97|0
1644829220000|2022-02-14 09:00:20|28107.11|28107.11|28107.71|28107.71|28107.71|28107.71|28107.11|28107.11|0
1644829230000|2022-02-14 09:00:30|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|28103.57|28103.57|0
1644829240000|2022-02-14 09:00:40|28107.35|28107.35|28107.35|28107.35|28107.35|28107.35|28107.35|28107.35|0
1644829250000|2022-02-14 09:00:50|28100.28|28100.28|28100.28|28100.28|28100.28|28100.28|28100.28|28100.28|0
1644829270000|2022-02-14 09:01:10|28086.14|28086.14|28085.66|28085.66|28086.14|28086.14|28085.66|28085.66|0
1644829280000|2022-02-14 09:01:20|28086.14|28086.14|28085.66|28085.66|28086.14|28086.14|28085.42|28085.42|0
1644829300000|2022-02-14 09:01:40|28077.39|28077.39|28077.74|28077.74|28077.99|28077.99|28077.39|28077.39|0
1644829310000|2022-02-14 09:01:50|28070.67|28070.67|28066.3|28066.3|28070.67|28070.67|28066.3|28066.3|0
1644829330000|2022-02-14 09:02:10|28067.5|28067.5|28063.72|28063.72|28074.57|28074.57|28063.72|28063.72|0
1644829350000|2022-02-14 09:02:30|28067.26|28067.26|28067.26|28067.26|28067.26|28067.26|28067.26|28067.26|0
1644829360000|2022-02-14 09:02:40|28066.66|28066.66|28063.12|28063.12|28066.66|28066.66|28063.12|28063.12|0
1644829370000|2022-02-14 09:02:50|28059.59|28059.59|28059.59|28059.59|28059.59|28059.59|28059.59|28059.59|0
1644829380000|2022-02-14 09:03:00|28063.12|28063.12|28078.46|28078.46|28078.46|28078.46|28063.12|28063.12|0
1644829390000|2022-02-14 09:03:10|28074.93|28074.93|28068.58|28068.58|28075.65|28075.65|28068.58|28068.58|0
1644829400000|2022-02-14 09:03:20|28086.26|28086.26|28086.26|28086.26|28086.26|28086.26|28086.26|28086.26|0
1644829410000|2022-02-14 09:03:30|28075.65|28075.65|28057.98|28057.98|28075.65|28075.65|28057.98|28057.98|0
1644829430000|2022-02-14 09:03:50|28065.05|28065.05|28077.46|28077.46|28077.46|28077.46|28065.05|28065.05|0
1644829440000|2022-02-14 09:04:00|28078.06|28078.06|28078.06|28078.06|28078.06|28078.06|28078.06|28078.06|0
1644829450000|2022-02-14 09:04:10|28085.13|28085.13|28074.52|28074.52|28085.13|28085.13|28074.52|28074.52|0
1644829460000|2022-02-14 09:04:20|28067.45|28067.45|28056.25|28056.25|28067.45|28067.45|28056.25|28056.25|0
1644829470000|2022-02-14 09:04:30|28055.65|28055.65|28055.65|28055.65|28055.65|28055.65|28055.65|28055.65|0
1644829480000|2022-02-14 09:04:40|28059.18|28059.18|28059.18|28059.18|28066.25|28066.25|28059.18|28059.18|0
1644829500000|2022-02-14 09:05:00|28048.58|28048.58|28048.17|28048.17|28048.58|28048.58|28048.17|28048.17|0
1644829510000|2022-02-14 09:05:10|28055.24|28055.24|28058.77|28058.77|28058.77|28058.77|28055.24|28055.24|0
1644829530000|2022-02-14 09:05:30|28055.24|28055.24|28062.31|28062.31|28062.31|28062.31|28055.24|28055.24|0
1644829540000|2022-02-14 09:05:40|28058.77|28058.77|28065.84|28065.84|28065.84|28065.84|28055.24|28055.24|0
1644829550000|2022-02-14 09:05:50|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|0
1644829560000|2022-02-14 09:06:00|28062.31|28062.31|28072.91|28072.91|28072.91|28072.91|28055.24|28055.24|0
1644829580000|2022-02-14 09:06:20|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|0
1644829610000|2022-02-14 09:06:50|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|28058.77|0
1644829620000|2022-02-14 09:07:00|28055.24|28055.24|28051.7|28051.7|28055.24|28055.24|28051.7|28051.7|0
1644829640000|2022-02-14 09:07:20|28055.24|28055.24|28059.37|28059.37|28059.37|28059.37|28044.63|28044.63|0
1644829650000|2022-02-14 09:07:30|28059.97|28059.97|28056.44|28056.44|28059.97|28059.97|28056.44|28056.44|0
1644829680000|2022-02-14 09:08:00|28067.04|28067.04|28068.84|28068.84|28068.84|28068.84|28063.51|28063.51|0
1644829690000|2022-02-14 09:08:10|28072.38|28072.38|28072.38|28072.38|28072.38|28072.38|28068.84|28068.84|0
1644829700000|2022-02-14 09:08:20|28068.84|28068.84|28068.84|28068.84|28068.84|28068.84|28068.84|28068.84|0
1644829710000|2022-02-14 09:08:30|28072.38|28072.38|28068.84|28068.84|28072.38|28072.38|28068.84|28068.84|0
1644829740000|2022-02-14 09:09:00|28069.66|28069.66|28062.59|28062.59|28073.2|28073.2|28062.59|28062.59|0
1644829750000|2022-02-14 09:09:10|28055.52|28055.52|28054.32|28054.32|28055.52|28055.52|28054.32|28054.32|0
1644829760000|2022-02-14 09:09:20|28057.86|28057.86|28061.39|28061.39|28061.39|28061.39|28057.86|28057.86|0
1644829770000|2022-02-14 09:09:30|28057.86|28057.86|28057.86|28057.86|28057.86|28057.86|28057.86|28057.86|0
1644829780000|2022-02-14 09:09:40|28061.39|28061.39|28061.39|28061.39|28061.39|28061.39|28061.39|28061.39|0
1644829790000|2022-02-14 09:09:50|28064.93|28064.93|28072|28072|28072|28072|28064.93|28064.93|0
1644829800000|2022-02-14 09:10:00|28075.53|28075.53|28082.6|28082.6|28086.14|28086.14|28075.53|28075.53|0
1644829810000|2022-02-14 09:10:10|28079.07|28079.07|28079.07|28079.07|28079.07|28079.07|28079.07|28079.07|0
1644829820000|2022-02-14 09:10:20|28075.53|28075.53|28068.46|28068.46|28075.53|28075.53|28068.46|28068.46|0
1644829830000|2022-02-14 09:10:30|28072|28072|28072|28072|28072|28072|28072|28072|0
1644829840000|2022-02-14 09:10:40|28079.07|28079.07|28079.67|28079.67|28079.67|28079.67|28075.53|28075.53|0
1644829860000|2022-02-14 09:11:00|28083.2|28083.2|28079.67|28079.67|28083.2|28083.2|28079.67|28079.67|0
1644829870000|2022-02-14 09:11:10|28076.13|28076.13|28065.53|28065.53|28076.13|28076.13|28065.53|28065.53|0
1644829890000|2022-02-14 09:11:30|28069.06|28069.06|28065.53|28065.53|28069.06|28069.06|28065.53|28065.53|0
1644829900000|2022-02-14 09:11:40|28061.99|28061.99|28043.72|28043.72|28061.99|28061.99|28043.72|28043.72|0
1644829920000|2022-02-14 09:12:00|28050.79|28050.79|28043.72|28043.72|28054.32|28054.32|28043.72|28043.72|0
1644829930000|2022-02-14 09:12:10|28042.52|28042.52|28043.81|28043.81|28048.99|28048.99|28041.92|28041.92|0
1644829940000|2022-02-14 09:12:20|28054.42|28054.42|28051.48|28051.48|28054.42|28054.42|28051.48|28051.48|0
1644829950000|2022-02-14 09:12:30|28055.02|28055.02|28055.02|28055.02|28055.02|28055.02|28055.02|28055.02|0
1644829960000|2022-02-14 09:12:40|28047.95|28047.95|28047.13|28047.13|28055.02|28055.02|28047.13|28047.13|0
1644829970000|2022-02-14 09:12:50|28043.59|28043.59|28047.13|28047.13|28047.13|28047.13|28043.59|28043.59|0
1644829990000|2022-02-14 09:13:10|28054.2|28054.2|28054.2|28054.2|28054.2|28054.2|28054.2|28054.2|0
1644830000000|2022-02-14 09:13:20|28054.8|28054.8|28054.8|28054.8|28054.8|28054.8|28054.8|28054.8|0
1644830010000|2022-02-14 09:13:30|28058.33|28058.33|28043.37|28043.37|28058.33|28058.33|28043.37|28043.37|0
1644830020000|2022-02-14 09:13:40|28042.17|28042.17|28042.17|28042.17|28042.17|28042.17|28042.17|28042.17|0
1644830030000|2022-02-14 09:13:50|28045.71|28045.71|28046.72|28046.72|28046.72|28046.72|28045.71|28045.71|0
1644830040000|2022-02-14 09:14:00|28060.86|28060.86|28060.86|28060.86|28060.86|28060.86|28060.86|28060.86|0
1644830050000|2022-02-14 09:14:10|28064.99|28064.99|28068.53|28068.53|28068.53|28068.53|28057.92|28057.92|0
1644830060000|2022-02-14 09:14:20|28075.6|28075.6|28076.8|28076.8|28076.8|28076.8|28073.26|28073.26|0
1644830070000|2022-02-14 09:14:30|28077.04|28077.04|28070.57|28070.57|28077.64|28077.64|28070.57|28070.57|0
1644830080000|2022-02-14 09:14:40|28069.97|28069.97|28066.44|28066.44|28069.97|28069.97|28066.44|28066.44|0
1644830100000|2022-02-14 09:15:00|28069.97|28069.97|28081.78|28081.78|28081.78|28081.78|28069.97|28069.97|0
1644830110000|2022-02-14 09:15:10|28071.17|28071.17|28071.17|28071.17|28071.17|28071.17|28067.64|28067.64|0
1644830120000|2022-02-14 09:15:20|28071.66|28071.66|28078.73|28078.73|28078.73|28078.73|28071.66|28071.66|0
1644830130000|2022-02-14 09:15:30|28075.19|28075.19|28085.8|28085.8|28085.8|28085.8|28075.19|28075.19|0
1644830140000|2022-02-14 09:15:40|28082.26|28082.26|28078.32|28078.32|28082.67|28082.67|28078.32|28078.32|0
1644830150000|2022-02-14 09:15:50|28078.92|28078.92|28079.74|28079.74|28079.74|28079.74|28078.92|28078.92|0
1644830160000|2022-02-14 09:16:00|28076.2|28076.2|28093.88|28093.88|28093.88|28093.88|28076.2|28076.2|0
1644830170000|2022-02-14 09:16:10|28086.81|28086.81|28090.34|28090.34|28093.88|28093.88|28086.81|28086.81|0
1644830180000|2022-02-14 09:16:20|28090.94|28090.94|28098.01|28098.01|28098.01|28098.01|28090.94|28090.94|0
1644830190000|2022-02-14 09:16:30|28094.48|28094.48|28098.42|28098.42|28098.42|28098.42|28094.48|28094.48|0
1644830200000|2022-02-14 09:16:40|28101.96|28101.96|28111.36|28111.36|28111.36|28111.36|28100.76|28100.76|0
1644830210000|2022-02-14 09:16:50|28118.43|28118.43|28115.09|28115.09|28118.43|28118.43|28114.49|28114.49|0
1644830220000|2022-02-14 09:17:00|28114.49|28114.49|28114.49|28114.49|28114.49|28114.49|28114.49|28114.49|0
1644830230000|2022-02-14 09:17:10|28118.02|28118.02|28125.82|28125.82|28125.82|28125.82|28118.02|28118.02|0
1644830240000|2022-02-14 09:17:20|28132.89|28132.89|28144.09|28144.09|28144.09|28144.09|28132.89|28132.89|0
1644830250000|2022-02-14 09:17:30|28145.32|28145.32|28148.86|28148.86|28148.86|28148.86|28145.32|28145.32|0
1644830260000|2022-02-14 09:17:40|28145.32|28145.32|28151.26|28151.26|28154.79|28154.79|28145.32|28145.32|0
1644830280000|2022-02-14 09:18:00|28140.66|28140.66|28140.66|28140.66|28140.66|28140.66|28140.66|28140.66|0
1644830290000|2022-02-14 09:18:10|28130.05|28130.05|28133.59|28133.59|28133.59|28133.59|28130.05|28130.05|0
1644830300000|2022-02-14 09:18:20|28137.12|28137.12|28137.12|28137.12|28137.12|28137.12|28137.12|28137.12|0
1644830310000|2022-02-14 09:18:30|28137.72|28137.72|28162.47|28162.47|28162.47|28162.47|28137.72|28137.72|0
1644830320000|2022-02-14 09:18:40|28155.4|28155.4|28132.98|28132.98|28155.4|28155.4|28132.98|28132.98|0
1644830330000|2022-02-14 09:18:50|28132.38|28132.38|28132.38|28132.38|28132.38|28132.38|28132.38|28132.38|0
1644830340000|2022-02-14 09:19:00|28142.99|28142.99|28153.59|28153.59|28153.59|28153.59|28142.99|28142.99|0
1644830350000|2022-02-14 09:19:10|28150.06|28150.06|28150.06|28150.06|28150.06|28150.06|28150.06|28150.06|0
1644830360000|2022-02-14 09:19:20|28150.66|28150.66|28150.66|28150.66|28150.66|28150.66|28150.66|28150.66|0
1644830370000|2022-02-14 09:19:30|28154.19|28154.19|28157.73|28157.73|28157.73|28157.73|28150.66|28150.66|0
1644830380000|2022-02-14 09:19:40|28154.19|28154.19|28153.37|28153.37|28154.19|28154.19|28153.37|28153.37|0
1644830390000|2022-02-14 09:19:50|28146.3|28146.3|28146.3|28146.3|28146.3|28146.3|28146.3|28146.3|0
1644830400000|2022-02-14 09:20:00|28142.77|28142.77|28162.85|28162.85|28163.26|28163.26|28142.77|28142.77|0
1644830410000|2022-02-14 09:20:10|28173.45|28173.45|28173.45|28173.45|28173.45|28173.45|28173.45|28173.45|0
1644830420000|2022-02-14 09:20:20|28166.38|28166.38|28166.38|28166.38|28166.38|28166.38|28166.38|28166.38|0
1644830430000|2022-02-14 09:20:30|28166.98|28166.98|28166.98|28166.98|28166.98|28166.98|28166.98|28166.98|0
1644830440000|2022-02-14 09:20:40|28166.38|28166.38|28152.24|28152.24|28166.38|28166.38|28152.24|28152.24|0
1644830450000|2022-02-14 09:20:50|28159.31|28159.31|28169.92|28169.92|28169.92|28169.92|28159.31|28159.31|0
1644830460000|2022-02-14 09:21:00|28180.52|28180.52|28184.66|28184.66|28184.66|28184.66|28180.52|28180.52|0
1644830470000|2022-02-14 09:21:10|28185.38|28185.38|28185.38|28185.38|28185.38|28185.38|28185.38|28185.38|0
1644830480000|2022-02-14 09:21:20|28181.85|28181.85|28170.04|28170.04|28181.85|28181.85|28170.04|28170.04|0
1644830490000|2022-02-14 09:21:30|28169.44|28169.44|28154.89|28154.89|28169.44|28169.44|28154.89|28154.89|0
1644830530000|2022-02-14 09:22:10|28154.29|28154.29|28159.03|28159.03|28159.03|28159.03|28154.29|28154.29|0
1644830550000|2022-02-14 09:22:30|28160.26|28160.26|28192.07|28192.07|28195.61|28195.61|28160.26|28160.26|0
1644830560000|2022-02-14 09:22:40|28188.54|28188.54|28188.54|28188.54|28188.54|28188.54|28188.54|28188.54|0
1644830580000|2022-02-14 09:23:00|28187.72|28187.72|28198.32|28198.32|28198.32|28198.32|28187.72|28187.72|0
1644830590000|2022-02-14 09:23:10|28201.86|28201.86|28196.21|28196.21|28203.28|28203.28|28196.21|28196.21|0
1644830610000|2022-02-14 09:23:30|28192.67|28192.67|28192.67|28192.67|28192.67|28192.67|28192.67|28192.67|0
1644830640000|2022-02-14 09:24:00|28189.14|28189.14|28199.74|28199.74|28199.74|28199.74|28189.14|28189.14|0
1644830650000|2022-02-14 09:24:10|28196.21|28196.21|28185.6|28185.6|28196.21|28196.21|28185.6|28185.6|0
1644830660000|2022-02-14 09:24:20|28182.07|28182.07|28175|28175|28182.07|28182.07|28175|28175|0
1644830670000|2022-02-14 09:24:30|28182.07|28182.07|28182.07|28182.07|28182.07|28182.07|28182.07|28182.07|0
1644830680000|2022-02-14 09:24:40|28178.53|28178.53|28178.53|28178.53|28178.53|28178.53|28178.53|28178.53|0
1644830690000|2022-02-14 09:24:50|28182.07|28182.07|28182.07|28182.07|28189.14|28189.14|28182.07|28182.07|0
1644830700000|2022-02-14 09:25:00|28181.58|28181.58|28188.65|28188.65|28188.65|28188.65|28181.58|28181.58|0
1644830710000|2022-02-14 09:25:10|28188.24|28188.24|28195.91|28195.91|28195.91|28195.91|28188.24|28188.24|0
1644830720000|2022-02-14 09:25:20|28192.38|28192.38|28185.31|28185.31|28192.38|28192.38|28185.31|28185.31|0
1644830730000|2022-02-14 09:25:30|28199.45|28199.45|28192.38|28192.38|28199.45|28199.45|28192.38|28192.38|0
1644830740000|2022-02-14 09:25:40|28192.98|28192.98|28192.98|28192.98|28192.98|28192.98|28192.98|28192.98|0
1644830750000|2022-02-14 09:25:50|28196.52|28196.52|28192.98|28192.98|28196.52|28196.52|28192.98|28192.98|0
1644830780000|2022-02-14 09:26:20|28189.45|28189.45|28193.58|28193.58|28197.12|28197.12|28185.91|28185.91|0
1644830790000|2022-02-14 09:26:30|28186.51|28186.51|28192.98|28192.98|28192.98|28192.98|28185.91|28185.91|0
1644830820000|2022-02-14 09:27:00|28185.91|28185.91|28200.05|28200.05|28200.05|28200.05|28185.91|28185.91|0
1644830830000|2022-02-14 09:27:10|28196.52|28196.52|28196.52|28196.52|28196.52|28196.52|28196.52|28196.52|0
1644830840000|2022-02-14 09:27:20|28192.98|28192.98|28192.98|28192.98|28192.98|28192.98|28192.98|28192.98|0
1644830850000|2022-02-14 09:27:30|28181.97|28181.97|28181.97|28181.97|28181.97|28181.97|28181.97|28181.97|0
1644830860000|2022-02-14 09:27:40|28189.04|28189.04|28189.04|28189.04|28189.04|28189.04|28189.04|28189.04|0
1644830870000|2022-02-14 09:27:50|28185.5|28185.5|28185.5|28185.5|28185.5|28185.5|28185.5|28185.5|0
1644830880000|2022-02-14 09:28:00|28185.09|28185.09|28195.7|28195.7|28195.7|28195.7|28185.09|28185.09|0
1644830890000|2022-02-14 09:28:10|28202.77|28202.77|28202.38|28202.38|28203.59|28203.59|28201.18|28201.18|0
1644830900000|2022-02-14 09:28:20|28201.78|28201.78|28201.78|28201.78|28201.78|28201.78|28201.78|28201.78|0
1644830910000|2022-02-14 09:28:30|28194.71|28194.71|28191.18|28191.18|28194.71|28194.71|28191.18|28191.18|0
1644830920000|2022-02-14 09:28:40|28187.64|28187.64|28187.64|28187.64|28187.64|28187.64|28187.64|28187.64|0
1644830930000|2022-02-14 09:28:50|28194.71|28194.71|28191.18|28191.18|28194.71|28194.71|28191.18|28191.18|0
1644830960000|2022-02-14 09:29:20|28198.25|28198.25|28198.25|28198.25|28198.25|28198.25|28198.25|28198.25|0
1644830980000|2022-02-14 09:29:40|28194.71|28194.71|28205.32|28205.32|28205.32|28205.32|28194.71|28194.71|0
1644830990000|2022-02-14 09:29:50|28208.85|28208.85|28205.32|28205.32|28208.85|28208.85|28205.32|28205.32|0
1644831000000|2022-02-14 09:30:00|28204.91|28204.91|28208.44|28208.44|28208.44|28208.44|28204.91|28204.91|0
1644831020000|2022-02-14 09:30:20|28204.91|28204.91|28203.71|28203.71|28204.91|28204.91|28203.71|28203.71|0
1644831030000|2022-02-14 09:30:30|28200.17|28200.17|28196.04|28196.04|28200.17|28200.17|28196.04|28196.04|0
1644831050000|2022-02-14 09:30:50|28195.43|28195.43|28195.84|28195.84|28195.84|28195.84|28195.43|28195.43|0
1644831060000|2022-02-14 09:31:00|28206.45|28206.45|28210.99|28210.99|28213.93|28213.93|28206.45|28206.45|0
1644831080000|2022-02-14 09:31:20|28218.06|28218.06|28218.06|28218.06|28218.06|28218.06|28218.06|28218.06|0
1644831090000|2022-02-14 09:31:30|28214.53|28214.53|28221.6|28221.6|28221.6|28221.6|28214.53|28214.53|0
1644831100000|2022-02-14 09:31:40|28218.06|28218.06|28217.46|28217.46|28218.06|28218.06|28216.86|28216.86|0
1644831110000|2022-02-14 09:31:50|28218.06|28218.06|28217.46|28217.46|28218.06|28218.06|28217.46|28217.46|0
1644831120000|2022-02-14 09:32:00|28219.1|28219.1|28219.1|28219.1|28219.1|28219.1|28219.1|28219.1|0
1644831130000|2022-02-14 09:32:10|28222.64|28222.64|28222.64|28222.64|28222.64|28222.64|28222.64|28222.64|0
1644831160000|2022-02-14 09:32:40|28215.57|28215.57|28215.57|28215.57|28215.57|28215.57|28215.57|28215.57|0
1644831190000|2022-02-14 09:33:10|28223.24|28223.24|28223.24|28223.24|28223.24|28223.24|28223.24|28223.24|0
1644831200000|2022-02-14 09:33:20|28216.17|28216.17|28223.24|28223.24|28223.24|28223.24|28216.17|28216.17|0
1644831210000|2022-02-14 09:33:30|28219.7|28219.7|28223.24|28223.24|28223.24|28223.24|28219.7|28219.7|0
1644831220000|2022-02-14 09:33:40|28219.7|28219.7|28218.43|28218.43|28223.24|28223.24|28212.63|28212.63|0
1644831230000|2022-02-14 09:33:50|28221.97|28221.97|28223.17|28223.17|28223.17|28223.17|28221.97|28221.97|0
1644831240000|2022-02-14 09:34:00|28230.24|28230.24|28230.24|28230.24|28230.24|28230.24|28230.24|28230.24|0
1644831250000|2022-02-14 09:34:10|28229.64|28229.64|28230.24|28230.24|28230.24|28230.24|28229.64|28229.64|0
1644831260000|2022-02-14 09:34:20|28226.7|28226.7|28234.98|28234.98|28234.98|28234.98|28226.7|28226.7|0
1644831270000|2022-02-14 09:34:30|28238.51|28238.51|28231.44|28231.44|28238.51|28238.51|28231.44|28231.44|0
1644831310000|2022-02-14 09:35:10|28232.04|28232.04|28232.04|28232.04|28232.04|28232.04|28232.04|28232.04|0
1644831320000|2022-02-14 09:35:20|28235.58|28235.58|28235.58|28235.58|28235.58|28235.58|28235.58|28235.58|0
1644831340000|2022-02-14 09:35:40|28236.4|28236.4|28226.99|28226.99|28237.6|28237.6|28226.99|28226.99|0
1644831350000|2022-02-14 09:35:50|28219.92|28219.92|28219.92|28219.92|28219.92|28219.92|28219.92|28219.92|0
1644831360000|2022-02-14 09:36:00|28223.46|28223.46|28224.28|28224.28|28224.28|28224.28|28223.46|28223.46|0
1644831370000|2022-02-14 09:36:10|28224.88|28224.88|28223.68|28223.68|28224.88|28224.88|28223.68|28223.68|0
1644831380000|2022-02-14 09:36:20|28223.08|28223.08|28193.18|28193.18|28223.08|28223.08|28193.18|28193.18|0
1644831390000|2022-02-14 09:36:30|28192.58|28192.58|28192.58|28192.58|28192.58|28192.58|28192.58|28192.58|0
1644831400000|2022-02-14 09:36:40|28196.12|28196.12|28196.12|28196.12|28196.12|28196.12|28196.12|28196.12|0
1644831420000|2022-02-14 09:37:00|28196.53|28196.53|28192.99|28192.99|28196.53|28196.53|28192.99|28192.99|0
1644831430000|2022-02-14 09:37:10|28196.53|28196.53|28192.99|28192.99|28196.53|28196.53|28192.99|28192.99|0
1644831470000|2022-02-14 09:37:50|28175.32|28175.32|28176.52|28176.52|28176.52|28176.52|28175.32|28175.32|0
1644831480000|2022-02-14 09:38:00|28180.06|28180.06|28186.16|28186.16|28187.13|28187.13|28180.06|28180.06|0
1644831510000|2022-02-14 09:38:30|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|0
1644831520000|2022-02-14 09:38:40|28171.61|28171.61|28167.25|28167.25|28171.61|28171.61|28166.43|28166.43|0
1644831530000|2022-02-14 09:38:50|28174.32|28174.32|28174.32|28174.32|28174.32|28174.32|28174.32|28174.32|0
1644831540000|2022-02-14 09:39:00|28175.14|28175.14|28185|28185|28188.54|28188.54|28175.14|28175.14|0
1644831560000|2022-02-14 09:39:20|28170.86|28170.86|28163|28163|28170.86|28170.86|28162.59|28162.59|0
1644831570000|2022-02-14 09:39:30|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|28159.47|0
1644831580000|2022-02-14 09:39:40|28159.22|28159.22|28159.22|28159.22|28159.22|28159.22|28159.22|28159.22|0
1644831590000|2022-02-14 09:39:50|28158.02|28158.02|28162.16|28162.16|28162.16|28162.16|28158.02|28158.02|0
1644831600000|2022-02-14 09:40:00|28158.62|28158.62|28158.62|28158.62|28158.62|28158.62|28158.62|28158.62|0
1644831630000|2022-02-14 09:40:30|28162.16|28162.16|28162.16|28162.16|28162.16|28162.16|28162.16|28162.16|0
1644831640000|2022-02-14 09:40:40|28165.69|28165.69|28165.69|28165.69|28165.69|28165.69|28165.69|28165.69|0
1644831660000|2022-02-14 09:41:00|28155.09|28155.09|28162.16|28162.16|28165.69|28165.69|28155.09|28155.09|0
1644831670000|2022-02-14 09:41:10|28158.62|28158.62|28158.62|28158.62|28158.62|28158.62|28158.62|28158.62|0
1644831680000|2022-02-14 09:41:20|28159.03|28159.03|28159.03|28159.03|28159.03|28159.03|28159.03|28159.03|0
1644831690000|2022-02-14 09:41:30|28151.96|28151.96|28151.36|28151.36|28151.96|28151.96|28151.36|28151.36|0
1644831700000|2022-02-14 09:41:40|28150.76|28150.76|28154.3|28154.3|28154.3|28154.3|28150.76|28150.76|0
1644831720000|2022-02-14 09:42:00|28143.69|28143.69|28150.76|28150.76|28150.76|28150.76|28143.69|28143.69|0
1644831740000|2022-02-14 09:42:20|28147.23|28147.23|28147.71|28147.71|28147.71|28147.71|28147.23|28147.23|0
1644831750000|2022-02-14 09:42:30|28144.18|28144.18|28144.18|28144.18|28144.18|28144.18|28144.18|28144.18|0
1644831770000|2022-02-14 09:42:50|28145.38|28145.38|28145.38|28145.38|28145.38|28145.38|28145.38|28145.38|0
1644831790000|2022-02-14 09:43:10|28155.98|28155.98|28159.52|28159.52|28159.52|28159.52|28155.98|28155.98|0
1644831800000|2022-02-14 09:43:20|28163.05|28163.05|28163.05|28163.05|28163.05|28163.05|28163.05|28163.05|0
1644831810000|2022-02-14 09:43:30|28148.91|28148.91|28148.91|28148.91|28148.91|28148.91|28148.91|28148.91|0
1644831820000|2022-02-14 09:43:40|28148.31|28148.31|28148.31|28148.31|28148.31|28148.31|28144.78|28144.78|0
1644831830000|2022-02-14 09:43:50|28149.13|28149.13|28145.19|28145.19|28149.13|28149.13|28145.19|28145.19|0
1644831860000|2022-02-14 09:44:20|28127.51|28127.51|28123.98|28123.98|28127.51|28127.51|28123.98|28123.98|0
1644831880000|2022-02-14 09:44:40|28120.44|28120.44|28123.98|28123.98|28123.98|28123.98|28120.44|28120.44|0
1644831890000|2022-02-14 09:44:50|28123.16|28123.16|28121.47|28121.47|28123.16|28123.16|28121.47|28121.47|0
1644831900000|2022-02-14 09:45:00|28117.94|28117.94|28117.94|28117.94|28117.94|28117.94|28117.94|28117.94|0
1644831910000|2022-02-14 09:45:10|28118.35|28118.35|28117.75|28117.75|28118.35|28118.35|28117.15|28117.15|0
1644831920000|2022-02-14 09:45:20|28110.68|28110.68|28114.21|28114.21|28114.21|28114.21|28110.68|28110.68|0
1644831930000|2022-02-14 09:45:30|28117.75|28117.75|28117.75|28117.75|28117.75|28117.75|28117.75|28117.75|0
1644831940000|2022-02-14 09:45:40|28121.28|28121.28|28131.28|28131.28|28134.82|28134.82|28121.28|28121.28|0
1644831960000|2022-02-14 09:46:00|28131.53|28131.53|28131.53|28131.53|28131.53|28131.53|28131.53|28131.53|0
1644831980000|2022-02-14 09:46:20|28127.99|28127.99|28123.86|28123.86|28127.99|28127.99|28123.86|28123.86|0
1644832000000|2022-02-14 09:46:40|28124.46|28124.46|28124.46|28124.46|28124.46|28124.46|28124.46|28124.46|0
1644832010000|2022-02-14 09:46:50|28127.99|28127.99|28127.99|28127.99|28127.99|28127.99|28127.99|28127.99|0
1644832020000|2022-02-14 09:47:00|28128.59|28128.59|28129.19|28129.19|28129.19|28129.19|28128.59|28128.59|0
1644832030000|2022-02-14 09:47:10|28143.33|28143.33|28143.33|28143.33|28143.33|28143.33|28143.33|28143.33|0
1644832060000|2022-02-14 09:47:40|28136.86|28136.86|28136.86|28136.86|28136.86|28136.86|28136.86|28136.86|0
1644832070000|2022-02-14 09:47:50|28133.33|28133.33|28133.33|28133.33|28133.33|28133.33|28133.33|28133.33|0
1644832080000|2022-02-14 09:48:00|28132.73|28132.73|28132.73|28132.73|28132.73|28132.73|28132.73|28132.73|0
1644832100000|2022-02-14 09:48:20|28129.19|28129.19|28129.19|28129.19|28129.19|28129.19|28129.19|28129.19|0
1644832110000|2022-02-14 09:48:30|28125.66|28125.66|28125.66|28125.66|28125.66|28125.66|28125.66|28125.66|0
1644832120000|2022-02-14 09:48:40|28125.25|28125.25|28121.71|28121.71|28125.25|28125.25|28121.71|28121.71|0
1644832130000|2022-02-14 09:48:50|28128.78|28128.78|28129.27|28129.27|28129.27|28129.27|28128.78|28128.78|0
1644832140000|2022-02-14 09:49:00|28132.8|28132.8|28132.8|28132.8|28132.8|28132.8|28132.8|28132.8|0
1644832150000|2022-02-14 09:49:10|28136.34|28136.34|28136.34|28136.34|28136.34|28136.34|28136.34|28136.34|0
1644832170000|2022-02-14 09:49:30|28132.8|28132.8|28132.56|28132.56|28132.8|28132.8|28132.56|28132.56|0
1644832190000|2022-02-14 09:49:50|28132.32|28132.32|28132.32|28132.32|28132.32|28132.32|28132.32|28132.32|0
1644832200000|2022-02-14 09:50:00|28128.78|28128.78|28132.32|28132.32|28132.32|28132.32|28128.78|28128.78|0
1644832210000|2022-02-14 09:50:10|28131.72|28131.72|28124.05|28124.05|28131.72|28131.72|28124.05|28124.05|0
1644832250000|2022-02-14 09:50:50|28123.45|28123.45|28116.98|28116.98|28123.45|28123.45|28116.98|28116.98|0
1644832260000|2022-02-14 09:51:00|28115.75|28115.75|28116.16|28116.16|28116.16|28116.16|28115.75|28115.75|0
1644832270000|2022-02-14 09:51:10|28116.57|28116.57|28116.98|28116.98|28116.98|28116.98|28116.57|28116.57|0
1644832290000|2022-02-14 09:51:30|28120.51|28120.51|28128.78|28128.78|28128.78|28128.78|28120.51|28120.51|0
1644832300000|2022-02-14 09:51:40|28129.19|28129.19|28129.19|28129.19|28129.19|28129.19|28129.19|28129.19|0
1644832320000|2022-02-14 09:52:00|28130.4|28130.4|28130.2|28130.2|28130.8|28130.8|28130.2|28130.2|0
1644832350000|2022-02-14 09:52:30|28133.74|28133.74|28130.2|28130.2|28133.74|28133.74|28130.2|28130.2|0
1644832360000|2022-02-14 09:52:40|28126.67|28126.67|28125.47|28125.47|28126.67|28126.67|28125.47|28125.47|0
1644832370000|2022-02-14 09:52:50|28129|28129|28136.07|28136.07|28136.07|28136.07|28129|28129|0
1644832400000|2022-02-14 09:53:20|28134.87|28134.87|28134.87|28134.87|28134.87|28134.87|28134.87|28134.87|0
1644832440000|2022-02-14 09:54:00|28127.8|28127.8|28125.47|28125.47|28129.6|28129.6|28125.47|28125.47|0
1644832470000|2022-02-14 09:54:30|28121.93|28121.93|28121.93|28121.93|28121.93|28121.93|28121.93|28121.93|0
1644832500000|2022-02-14 09:55:00|28125.47|28125.47|28136.07|28136.07|28136.07|28136.07|28125.47|28125.47|0
1644832510000|2022-02-14 09:55:10|28129|28129|28129|28129|28129|28129|28129|28129|0
1644832520000|2022-02-14 09:55:20|28125.47|28125.47|28125.47|28125.47|28125.47|28125.47|28125.47|28125.47|0
1644832530000|2022-02-14 09:55:30|28126.07|28126.07|28126.07|28126.07|28126.07|28126.07|28126.07|28126.07|0
1644832540000|2022-02-14 09:55:40|28122.53|28122.53|28118.21|28118.21|28122.53|28122.53|28118.21|28118.21|0
1644832550000|2022-02-14 09:55:50|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|28117.61|0
1644832560000|2022-02-14 09:56:00|28107|28107|28107|28107|28107|28107|28107|28107|0
1644832570000|2022-02-14 09:56:10|28106.52|28106.52|28106.52|28106.52|28106.52|28106.52|28102.98|28102.98|0
1644832590000|2022-02-14 09:56:30|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|28106.76|0
1644832630000|2022-02-14 09:57:10|28103.22|28103.22|28103.22|28103.22|28103.22|28103.22|28103.22|28103.22|0
1644832650000|2022-02-14 09:57:30|28103.63|28103.63|28096.56|28096.56|28103.63|28103.63|28096.56|28096.56|0
1644832660000|2022-02-14 09:57:40|28097.17|28097.17|28097.17|28097.17|28097.17|28097.17|28097.17|28097.17|0
1644832670000|2022-02-14 09:57:50|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|0
1644832720000|2022-02-14 09:58:40|28105.05|28105.05|28105.05|28105.05|28105.05|28105.05|28105.05|28105.05|0
1644832730000|2022-02-14 09:58:50|28108.59|28108.59|28108.18|28108.18|28108.59|28108.59|28108.18|28108.18|0
1644832740000|2022-02-14 09:59:00|28104.64|28104.64|28104.64|28104.64|28104.64|28104.64|28104.64|28104.64|0
1644832770000|2022-02-14 09:59:30|28097.57|28097.57|28097.57|28097.57|28097.57|28097.57|28097.57|28097.57|0
1644832790000|2022-02-14 09:59:50|28101.11|28101.11|28104.64|28104.64|28104.64|28104.64|28101.11|28101.11|0
1644832800000|2022-02-14 10:00:00|28100.44|28100.44|28100.44|28100.44|28100.44|28100.44|28100.44|28100.44|0
1644832810000|2022-02-14 10:00:10|28099.62|28099.62|28099.21|28099.21|28099.62|28099.62|28099.21|28099.21|0
1644832820000|2022-02-14 10:00:20|28098.61|28098.61|28098.61|28098.61|28098.61|28098.61|28098.61|28098.61|0
1644832830000|2022-02-14 10:00:30|28099.21|28099.21|28084.66|28084.66|28099.21|28099.21|28084.66|28084.66|0
1644832850000|2022-02-14 10:00:50|28085.26|28085.26|28084.29|28084.29|28085.26|28085.26|28084.29|28084.29|0
1644832860000|2022-02-14 10:01:00|28080.76|28080.76|28081.36|28081.36|28081.36|28081.36|28080.76|28080.76|0
1644832870000|2022-02-14 10:01:10|28084.89|28084.89|28084.89|28084.89|28084.89|28084.89|28084.89|28084.89|0
1644832890000|2022-02-14 10:01:30|28085.14|28085.14|28084.89|28084.89|28085.14|28085.14|28084.89|28084.89|0
1644832900000|2022-02-14 10:01:40|28081.36|28081.36|28081.36|28081.36|28081.36|28081.36|28081.36|28081.36|0
1644832910000|2022-02-14 10:01:50|28084.89|28084.89|28070.75|28070.75|28084.89|28084.89|28070.75|28070.75|0
1644832920000|2022-02-14 10:02:00|28067.22|28067.22|28067.46|28067.46|28067.46|28067.46|28067.22|28067.22|0
1644832940000|2022-02-14 10:02:20|28067.7|28067.7|28068.06|28068.06|28068.06|28068.06|28067.46|28067.46|0
1644832960000|2022-02-14 10:02:40|28075.13|28075.13|28074.89|28074.89|28076.82|28076.82|28074.89|28074.89|0
1644832980000|2022-02-14 10:03:00|28071.35|28071.35|28085.08|28085.08|28085.08|28085.08|28070.94|28070.94|0
1644833000000|2022-02-14 10:03:20|28081.55|28081.55|28078.01|28078.01|28081.55|28081.55|28078.01|28078.01|0
1644833010000|2022-02-14 10:03:30|28081.55|28081.55|28078.01|28078.01|28081.55|28081.55|28078.01|28078.01|0
1644833020000|2022-02-14 10:03:40|28077.41|28077.41|28077.41|28077.41|28077.41|28077.41|28077.41|28077.41|0
1644833030000|2022-02-14 10:03:50|28084.48|28084.48|28088.43|28088.43|28088.43|28088.43|28084.48|28084.48|0
1644833040000|2022-02-14 10:04:00|28091.96|28091.96|28091.96|28091.96|28091.96|28091.96|28091.96|28091.96|0
1644833050000|2022-02-14 10:04:10|28093.16|28093.16|28093.16|28093.16|28093.16|28093.16|28093.16|28093.16|0
1644833080000|2022-02-14 10:04:40|28096.7|28096.7|28096.7|28096.7|28096.7|28096.7|28096.7|28096.7|0
1644833090000|2022-02-14 10:04:50|28097.3|28097.3|28097.3|28097.3|28097.3|28097.3|28097.3|28097.3|0
1644833100000|2022-02-14 10:05:00|28111.44|28111.44|28104.37|28104.37|28111.44|28111.44|28104.37|28104.37|0
1644833140000|2022-02-14 10:05:40|28111.44|28111.44|28112.64|28112.64|28112.64|28112.64|28111.44|28111.44|0
1644833150000|2022-02-14 10:05:50|28116.18|28116.18|28120.12|28120.12|28120.12|28120.12|28116.18|28116.18|0
1644833160000|2022-02-14 10:06:00|28113.05|28113.05|28113.78|28113.78|28113.78|28113.78|28113.05|28113.05|0
1644833190000|2022-02-14 10:06:30|28117.31|28117.31|28117.31|28117.31|28117.31|28117.31|28117.31|28117.31|0
1644833210000|2022-02-14 10:06:50|28113.78|28113.78|28106.71|28106.71|28113.78|28113.78|28106.71|28106.71|0
1644833220000|2022-02-14 10:07:00|28110.24|28110.24|28113.78|28113.78|28113.78|28113.78|28110.24|28110.24|0
1644833230000|2022-02-14 10:07:10|28114.38|28114.38|28114.38|28114.38|28114.38|28114.38|28114.38|28114.38|0
1644833240000|2022-02-14 10:07:20|28117.91|28117.91|28121.45|28121.45|28121.45|28121.45|28117.91|28117.91|0
1644833260000|2022-02-14 10:07:40|28117.91|28117.91|28117.31|28117.31|28117.91|28117.91|28117.31|28117.31|0
1644833280000|2022-02-14 10:08:00|28124.98|28124.98|28135.59|28135.59|28135.59|28135.59|28124.98|28124.98|0
1644833290000|2022-02-14 10:08:10|28136.19|28136.19|28136.19|28136.19|28136.19|28136.19|28136.19|28136.19|0
1644833320000|2022-02-14 10:08:40|28139.72|28139.72|28139.72|28139.72|28139.72|28139.72|28139.72|28139.72|0
1644833330000|2022-02-14 10:08:50|28140.32|28140.32|28147.39|28147.39|28148|28148|28140.32|28140.32|0
1644833340000|2022-02-14 10:09:00|28147.64|28147.64|28147.64|28147.64|28147.64|28147.64|28147.64|28147.64|0
1644833350000|2022-02-14 10:09:10|28144.1|28144.1|28148.24|28148.24|28151.17|28151.17|28144.1|28144.1|0
1644833360000|2022-02-14 10:09:20|28147.83|28147.83|28147.83|28147.83|28147.83|28147.83|28147.83|28147.83|0
1644833390000|2022-02-14 10:09:50|28158.43|28158.43|28159.25|28159.25|28159.25|28159.25|28158.43|28158.43|0
1644833400000|2022-02-14 10:10:00|28160.45|28160.45|28171.06|28171.06|28171.06|28171.06|28160.45|28160.45|0
1644833410000|2022-02-14 10:10:10|28178.13|28178.13|28178.73|28178.73|28178.73|28178.73|28178.13|28178.13|0
1644833420000|2022-02-14 10:10:20|28185.8|28185.8|28175.19|28175.19|28185.8|28185.8|28175.19|28175.19|0
1644833450000|2022-02-14 10:10:50|28174.59|28174.59|28174.59|28174.59|28174.59|28174.59|28174.59|28174.59|0
1644833460000|2022-02-14 10:11:00|28160.45|28160.45|28167.52|28167.52|28167.52|28167.52|28160.45|28160.45|0
1644833490000|2022-02-14 10:11:30|28167.93|28167.93|28171.47|28171.47|28171.47|28171.47|28167.93|28167.93|0
1644833510000|2022-02-14 10:11:50|28178.54|28178.54|28178.54|28178.54|28178.54|28178.54|28178.54|28178.54|0
1644833530000|2022-02-14 10:12:10|28179.14|28179.14|28186.21|28186.21|28186.21|28186.21|28179.14|28179.14|0
1644833540000|2022-02-14 10:12:20|28179.14|28179.14|28168.53|28168.53|28179.14|28179.14|28168.53|28168.53|0
1644833550000|2022-02-14 10:12:30|28179.14|28179.14|28182.67|28182.67|28182.67|28182.67|28179.14|28179.14|0
1644833560000|2022-02-14 10:12:40|28186.21|28186.21|28186.21|28186.21|28186.21|28186.21|28186.21|28186.21|0
1644833570000|2022-02-14 10:12:50|28182.67|28182.67|28172.07|28172.07|28182.67|28182.67|28172.07|28172.07|0
1644833580000|2022-02-14 10:13:00|28175.6|28175.6|28172.07|28172.07|28175.6|28175.6|28172.07|28172.07|0
1644833590000|2022-02-14 10:13:10|28175.6|28175.6|28189.74|28189.74|28189.74|28189.74|28172.07|28172.07|0
1644833600000|2022-02-14 10:13:20|28186.21|28186.21|28193.28|28193.28|28193.28|28193.28|28186.21|28186.21|0
1644833620000|2022-02-14 10:13:40|28193.88|28193.88|28193.88|28193.88|28193.88|28193.88|28193.88|28193.88|0
1644833630000|2022-02-14 10:13:50|28197.41|28197.41|28197.41|28197.41|28197.41|28197.41|28197.41|28197.41|0
1644833640000|2022-02-14 10:14:00|28193.88|28193.88|28186.4|28186.4|28193.88|28193.88|28186.4|28186.4|0
1644833650000|2022-02-14 10:14:10|28182.86|28182.86|28186.4|28186.4|28186.4|28186.4|28182.86|28182.86|0
1644833680000|2022-02-14 10:14:40|28189.93|28189.93|28189.93|28189.93|28189.93|28189.93|28189.93|28189.93|0
1644833690000|2022-02-14 10:14:50|28190.18|28190.18|28197.25|28197.25|28197.25|28197.25|28186.64|28186.64|0
1644833700000|2022-02-14 10:15:00|28198.45|28198.45|28201.27|28201.27|28205.52|28205.52|28198.45|28198.45|0
1644833720000|2022-02-14 10:15:20|28201.68|28201.68|28184|28184|28201.68|28201.68|28184|28184|0
1644833730000|2022-02-14 10:15:30|28183.4|28183.4|28183.4|28183.4|28183.4|28183.4|28183.4|28183.4|0
1644833740000|2022-02-14 10:15:40|28172.8|28172.8|28172.8|28172.8|28172.8|28172.8|28172.8|28172.8|0
1644833750000|2022-02-14 10:15:50|28179.86|28179.86|28179.86|28179.86|28179.86|28179.86|28179.86|28179.86|0
1644833800000|2022-02-14 10:16:40|28179.46|28179.46|28179.46|28179.46|28179.46|28179.46|28179.46|28179.46|0
1644833850000|2022-02-14 10:17:30|28172.39|28172.39|28172.39|28172.39|28172.39|28172.39|28172.39|28172.39|0
1644833870000|2022-02-14 10:17:50|28161.78|28161.78|28157.64|28157.64|28161.78|28161.78|28157.64|28157.64|0
1644833900000|2022-02-14 10:18:20|28154.11|28154.11|28154.11|28154.11|28154.11|28154.11|28154.11|28154.11|0
1644833910000|2022-02-14 10:18:30|28147.04|28147.04|28136.44|28136.44|28147.04|28147.04|28136.44|28136.44|0
1644833920000|2022-02-14 10:18:40|28147.04|28147.04|28150.58|28150.58|28150.58|28150.58|28147.04|28147.04|0
1644833950000|2022-02-14 10:19:10|28151.18|28151.18|28151.18|28151.18|28151.18|28151.18|28151.18|28151.18|0
1644833960000|2022-02-14 10:19:20|28150.69|28150.69|28147.16|28147.16|28150.69|28150.69|28147.16|28147.16|0
1644833990000|2022-02-14 10:19:50|28150.69|28150.69|28150.69|28150.69|28150.69|28150.69|28150.69|28150.69|0
1644834010000|2022-02-14 10:20:10|28143.62|28143.62|28143.62|28143.62|28143.62|28143.62|28143.62|28143.62|0
1644834050000|2022-02-14 10:20:50|28150.69|28150.69|28161.71|28161.71|28161.71|28161.71|28150.69|28150.69|0
1644834070000|2022-02-14 10:21:10|28140.5|28140.5|28144.03|28144.03|28144.03|28144.03|28133.43|28133.43|0
1644834120000|2022-02-14 10:22:00|28140.5|28140.5|28139.9|28139.9|28140.5|28140.5|28139.9|28139.9|0
1644834150000|2022-02-14 10:22:30|28132.83|28132.83|28132.83|28132.83|28132.83|28132.83|28132.83|28132.83|0
1644834160000|2022-02-14 10:22:40|28131.02|28131.02|28131.02|28131.02|28131.02|28131.02|28131.02|28131.02|0
1644834170000|2022-02-14 10:22:50|28130.42|28130.42|28130.42|28130.42|28130.42|28130.42|28130.42|28130.42|0
1644834180000|2022-02-14 10:23:00|28137.49|28137.49|28138.09|28138.09|28148.7|28148.7|28137.49|28137.49|0
1644834190000|2022-02-14 10:23:10|28141.63|28141.63|28153.06|28153.06|28154.26|28154.26|28138.09|28138.09|0
1644834200000|2022-02-14 10:23:20|28156.59|28156.59|28152.65|28152.65|28156.59|28156.59|28152.65|28152.65|0
1644834210000|2022-02-14 10:23:30|28152.24|28152.24|28154.04|28154.04|28155.84|28155.84|28151.64|28151.64|0
1644834220000|2022-02-14 10:23:40|28153.44|28153.44|28154.04|28154.04|28154.04|28154.04|28153.44|28153.44|0
1644834230000|2022-02-14 10:23:50|28146.97|28146.97|28151.11|28151.11|28151.11|28151.11|28146.97|28146.97|0
1644834260000|2022-02-14 10:24:20|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|28158.18|0
1644834270000|2022-02-14 10:24:30|28154.64|28154.64|28154.64|28154.64|28154.64|28154.64|28154.64|28154.64|0
1644834310000|2022-02-14 10:25:10|28153.44|28153.44|28139.3|28139.3|28153.44|28153.44|28139.3|28139.3|0
1644834320000|2022-02-14 10:25:20|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|0
1644834330000|2022-02-14 10:25:30|28127.08|28127.08|28127.08|28127.08|28127.08|28127.08|28127.08|28127.08|0
1644834340000|2022-02-14 10:25:40|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|0
1644834380000|2022-02-14 10:26:20|28120.01|28120.01|28120.01|28120.01|28120.01|28120.01|28120.01|28120.01|0
1644834390000|2022-02-14 10:26:30|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|28123.55|0
1644834400000|2022-02-14 10:26:40|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|0
1644834410000|2022-02-14 10:26:50|28134.15|28134.15|28134.15|28134.15|28134.15|28134.15|28134.15|28134.15|0
1644834430000|2022-02-14 10:27:10|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|28130.62|0
1644834450000|2022-02-14 10:27:30|28137.69|28137.69|28137.28|28137.28|28137.69|28137.69|28137.28|28137.28|0
1644834480000|2022-02-14 10:28:00|28144.35|28144.35|28130.21|28130.21|28144.35|28144.35|28130.21|28130.21|0
1644834490000|2022-02-14 10:28:10|28126.67|28126.67|28119.6|28119.6|28126.67|28126.67|28119.6|28119.6|0
1644834500000|2022-02-14 10:28:20|28116.07|28116.07|28105.46|28105.46|28116.07|28116.07|28105.46|28105.46|0
1644834550000|2022-02-14 10:29:10|28116.07|28116.07|28112.53|28112.53|28119.6|28119.6|28112.53|28112.53|0
1644834590000|2022-02-14 10:29:50|28112.12|28112.12|28112.12|28112.12|28112.12|28112.12|28112.12|28112.12|0
1644834600000|2022-02-14 10:30:00|28108.59|28108.59|28108.59|28108.59|28108.59|28108.59|28108.59|28108.59|0
1644834610000|2022-02-14 10:30:10|28101.52|28101.52|28097.98|28097.98|28101.52|28101.52|28097.98|28097.98|0
1644834630000|2022-02-14 10:30:30|28090.91|28090.91|28090.91|28090.91|28090.91|28090.91|28090.91|28090.91|0
1644834640000|2022-02-14 10:30:40|28094.45|28094.45|28094.45|28094.45|28094.45|28094.45|28094.45|28094.45|0
1644834650000|2022-02-14 10:30:50|28087.38|28087.38|28086.37|28086.37|28087.38|28087.38|28086.37|28086.37|0
1644834660000|2022-02-14 10:31:00|28079.3|28079.3|28079.3|28079.3|28079.3|28079.3|28079.3|28079.3|0
1644834680000|2022-02-14 10:31:20|28082.83|28082.83|28082.83|28082.83|28082.83|28082.83|28082.83|28082.83|0
1644834710000|2022-02-14 10:31:50|28086.37|28086.37|28086.97|28086.97|28086.97|28086.97|28086.37|28086.37|0
1644834720000|2022-02-14 10:32:00|28090.5|28090.5|28090.5|28090.5|28094.04|28094.04|28090.5|28090.5|0
1644834740000|2022-02-14 10:32:20|28089.54|28089.54|28089.54|28089.54|28089.54|28089.54|28089.54|28089.54|0
1644834750000|2022-02-14 10:32:30|28096.61|28096.61|28096.61|28096.61|28096.61|28096.61|28096.61|28096.61|0
1644834760000|2022-02-14 10:32:40|28078.93|28078.93|28078.93|28078.93|28078.93|28078.93|28078.93|28078.93|0
1644834800000|2022-02-14 10:33:20|28080.13|28080.13|28071.26|28071.26|28080.13|28080.13|28071.26|28071.26|0
1644834830000|2022-02-14 10:33:50|28074.8|28074.8|28074.8|28074.8|28074.8|28074.8|28074.8|28074.8|0
1644834870000|2022-02-14 10:34:30|28071.26|28071.26|28067.73|28067.73|28071.26|28071.26|28067.73|28067.73|0
1644834880000|2022-02-14 10:34:40|28064.19|28064.19|28064.19|28064.19|28064.19|28064.19|28064.19|28064.19|0
1644834900000|2022-02-14 10:35:00|28067.73|28067.73|28072.46|28072.46|28074.8|28074.8|28067.73|28067.73|0
1644834910000|2022-02-14 10:35:10|28079.53|28079.53|28079.53|28079.53|28079.53|28079.53|28079.53|28079.53|0
1644834920000|2022-02-14 10:35:20|28080.13|28080.13|28083.67|28083.67|28083.67|28083.67|28080.13|28080.13|0
1644834930000|2022-02-14 10:35:30|28080.13|28080.13|28080.13|28080.13|28080.13|28080.13|28080.13|28080.13|0
1644834960000|2022-02-14 10:36:00|28087.2|28087.2|28089.54|28089.54|28090.74|28090.74|28083.67|28083.67|0
1644834970000|2022-02-14 10:36:10|28090.74|28090.74|28090.74|28090.74|28090.74|28090.74|28090.74|28090.74|0
1644834990000|2022-02-14 10:36:30|28094.27|28094.27|28083.67|28083.67|28094.27|28094.27|28083.67|28083.67|0
1644835010000|2022-02-14 10:36:50|28076.6|28076.6|28076.6|28076.6|28076.6|28076.6|28076.6|28076.6|0
1644835020000|2022-02-14 10:37:00|28087.2|28087.2|28087.2|28087.2|28087.2|28087.2|28087.2|28087.2|0
1644835030000|2022-02-14 10:37:10|28083.67|28083.67|28087.2|28087.2|28087.2|28087.2|28083.67|28083.67|0
1644835040000|2022-02-14 10:37:20|28087.61|28087.61|28087.61|28087.61|28087.61|28087.61|28087.61|28087.61|0
1644835050000|2022-02-14 10:37:30|28091.15|28091.15|28091.15|28091.15|28091.15|28091.15|28091.15|28091.15|0
1644835060000|2022-02-14 10:37:40|28094.68|28094.68|28107.98|28107.98|28107.98|28107.98|28094.68|28094.68|0
1644835070000|2022-02-14 10:37:50|28111.52|28111.52|28111.52|28111.52|28111.52|28111.52|28111.52|28111.52|0
1644835080000|2022-02-14 10:38:00|28113.32|28113.32|28113.32|28113.32|28113.32|28113.32|28113.32|28113.32|0
1644835090000|2022-02-14 10:38:10|28116.86|28116.86|28123.93|28123.93|28123.93|28123.93|28113.32|28113.32|0
1644835100000|2022-02-14 10:38:20|28127.46|28127.46|28127.05|28127.05|28127.46|28127.46|28127.05|28127.05|0
1644835110000|2022-02-14 10:38:30|28116.45|28116.45|28119.98|28119.98|28119.98|28119.98|28116.45|28116.45|0
1644835140000|2022-02-14 10:39:00|28112.91|28112.91|28112.91|28112.91|28112.91|28112.91|28112.91|28112.91|0
1644835150000|2022-02-14 10:39:10|28116.45|28116.45|28112.91|28112.91|28116.45|28116.45|28112.91|28112.91|0
1644835170000|2022-02-14 10:39:30|28111.71|28111.71|28111.71|28111.71|28111.71|28111.71|28111.71|28111.71|0
1644835180000|2022-02-14 10:39:40|28108.18|28108.18|28101.11|28101.11|28108.18|28108.18|28101.11|28101.11|0
1644835190000|2022-02-14 10:39:50|28100.5|28100.5|28096.56|28096.56|28100.5|28100.5|28096.56|28096.56|0
1644835200000|2022-02-14 10:40:00|28096.97|28096.97|28096.97|28096.97|28096.97|28096.97|28096.97|28096.97|0
1644835220000|2022-02-14 10:40:20|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|0
1644835230000|2022-02-14 10:40:30|28096.97|28096.97|28096.97|28096.97|28096.97|28096.97|28096.97|28096.97|0
1644835240000|2022-02-14 10:40:40|28086.36|28086.36|28096.97|28096.97|28096.97|28096.97|28086.36|28086.36|0
1644835250000|2022-02-14 10:40:50|28100.5|28100.5|28100.5|28100.5|28100.5|28100.5|28100.5|28100.5|0
1644835270000|2022-02-14 10:41:10|28096.97|28096.97|28100.5|28100.5|28100.5|28100.5|28096.97|28096.97|0
1644835280000|2022-02-14 10:41:20|28096.97|28096.97|28093.43|28093.43|28096.97|28096.97|28093.43|28093.43|0
1644835290000|2022-02-14 10:41:30|28082.83|28082.83|28082.83|28082.83|28082.83|28082.83|28079.3|28079.3|0
1644835300000|2022-02-14 10:41:40|28086.36|28086.36|28074.75|28074.75|28086.36|28086.36|28074.75|28074.75|0
1644835310000|2022-02-14 10:41:50|28081.82|28081.82|28081.82|28081.82|28081.82|28081.82|28081.82|28081.82|0
1644835320000|2022-02-14 10:42:00|28074.75|28074.75|28074.75|28074.75|28074.75|28074.75|28074.75|28074.75|0
1644835330000|2022-02-14 10:42:10|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|0
1644835370000|2022-02-14 10:42:50|28060.61|28060.61|28060.61|28060.61|28060.61|28060.61|28060.61|28060.61|0
1644835380000|2022-02-14 10:43:00|28064.14|28064.14|28057.08|28057.08|28064.14|28064.14|28057.08|28057.08|0
1644835390000|2022-02-14 10:43:10|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|0
1644835420000|2022-02-14 10:43:40|28053.54|28053.54|28053.54|28053.54|28053.54|28053.54|28053.54|28053.54|0
1644835430000|2022-02-14 10:43:50|28050.01|28050.01|28042.94|28042.94|28050.01|28050.01|28042.94|28042.94|0
1644835440000|2022-02-14 10:44:00|28035.87|28035.87|28035.87|28035.87|28035.87|28035.87|28035.87|28035.87|0
1644835450000|2022-02-14 10:44:10|28035.14|28035.14|28035.14|28035.14|28035.14|28035.14|28035.14|28035.14|0
1644835460000|2022-02-14 10:44:20|28045.74|28045.74|28042.21|28042.21|28045.74|28045.74|28042.21|28042.21|0
1644835500000|2022-02-14 10:45:00|28038.67|28038.67|28038.67|28038.67|28045.74|28045.74|28038.67|28038.67|0
1644835510000|2022-02-14 10:45:10|28042.21|28042.21|28041.8|28041.8|28042.21|28042.21|28041.8|28041.8|0
1644835530000|2022-02-14 10:45:30|28045.33|28045.33|28045.33|28045.33|28045.33|28045.33|28045.33|28045.33|0
1644835560000|2022-02-14 10:46:00|28049.47|28049.47|28043.52|28043.52|28049.47|28049.47|28043.52|28043.52|0
1644835570000|2022-02-14 10:46:10|28050.59|28050.59|28047.06|28047.06|28050.59|28050.59|28047.06|28047.06|0
1644835580000|2022-02-14 10:46:20|28050.59|28050.59|28050.59|28050.59|28050.59|28050.59|28050.59|28050.59|0
1644835590000|2022-02-14 10:46:30|28051.08|28051.08|28051.68|28051.68|28051.68|28051.68|28051.08|28051.08|0
1644835610000|2022-02-14 10:46:50|28051.44|28051.44|28051.44|28051.44|28051.44|28051.44|28051.44|28051.44|0
1644835630000|2022-02-14 10:47:10|28054.97|28054.97|28055.81|28055.81|28055.81|28055.81|28054.97|28054.97|0
1644835640000|2022-02-14 10:47:20|28048.74|28048.74|28055.81|28055.81|28055.81|28055.81|28048.74|28048.74|0
1644835670000|2022-02-14 10:47:50|28048.74|28048.74|28048.74|28048.74|28048.74|28048.74|28048.74|28048.74|0
1644835680000|2022-02-14 10:48:00|28062.88|28062.88|28055.81|28055.81|28062.88|28062.88|28055.81|28055.81|0
1644835690000|2022-02-14 10:48:10|28059.35|28059.35|28060.19|28060.19|28060.19|28060.19|28059.35|28059.35|0
1644835700000|2022-02-14 10:48:20|28061.01|28061.01|28064.55|28064.55|28064.55|28064.55|28061.01|28061.01|0
1644835710000|2022-02-14 10:48:30|28064.96|28064.96|28064.96|28064.96|28064.96|28064.96|28064.96|28064.96|0
1644835730000|2022-02-14 10:48:50|28068.49|28068.49|28068.49|28068.49|28068.49|28068.49|28068.49|28068.49|0
1644835740000|2022-02-14 10:49:00|28072.63|28072.63|28069.09|28069.09|28072.63|28072.63|28069.09|28069.09|0
1644835770000|2022-02-14 10:49:30|28076.16|28076.16|28080.54|28080.54|28084.07|28084.07|28076.16|28076.16|0
1644835780000|2022-02-14 10:49:40|28077|28077|28084.07|28084.07|28084.07|28084.07|28077|28077|0
1644835790000|2022-02-14 10:49:50|28080.54|28080.54|28080.54|28080.54|28080.54|28080.54|28080.54|28080.54|0
1644835800000|2022-02-14 10:50:00|28081.14|28081.14|28098.81|28098.81|28098.81|28098.81|28081.14|28081.14|0
1644835810000|2022-02-14 10:50:10|28095.28|28095.28|28095.28|28095.28|28095.28|28095.28|28095.28|28095.28|0
1644835820000|2022-02-14 10:50:20|28088.21|28088.21|28078.09|28078.09|28088.21|28088.21|28077.61|28077.61|0
1644835830000|2022-02-14 10:50:30|28081.62|28081.62|28081.62|28081.62|28081.62|28081.62|28081.62|28081.62|0
1644835850000|2022-02-14 10:50:50|28078.09|28078.09|28078.09|28078.09|28078.09|28078.09|28078.09|28078.09|0
1644835860000|2022-02-14 10:51:00|28077.68|28077.68|28077.68|28077.68|28077.68|28077.68|28077.68|28077.68|0
1644835880000|2022-02-14 10:51:20|28081.21|28081.21|28089.1|28089.1|28089.1|28089.1|28081.21|28081.21|0
1644835890000|2022-02-14 10:51:30|28082.03|28082.03|28078.5|28078.5|28082.03|28082.03|28078.5|28078.5|0
1644835910000|2022-02-14 10:51:50|28071.02|28071.02|28071.02|28071.02|28071.02|28071.02|28071.02|28071.02|0
1644835930000|2022-02-14 10:52:10|28074.55|28074.55|28074.55|28074.55|28074.55|28074.55|28074.55|28074.55|0
1644835960000|2022-02-14 10:52:40|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|0
1644835970000|2022-02-14 10:52:50|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|0
1644835980000|2022-02-14 10:53:00|28071.02|28071.02|28071.02|28071.02|28071.02|28071.02|28071.02|28071.02|0
1644836020000|2022-02-14 10:53:40|28069.82|28069.82|28066.28|28066.28|28069.82|28069.82|28066.28|28066.28|0
1644836050000|2022-02-14 10:54:10|28066.88|28066.88|28070.42|28070.42|28070.42|28070.42|28066.88|28066.88|0
1644836060000|2022-02-14 10:54:20|28071.02|28071.02|28071.02|28071.02|28071.02|28071.02|28071.02|28071.02|0
1644836110000|2022-02-14 10:55:10|28063.95|28063.95|28066.88|28066.88|28066.88|28066.88|28063.35|28063.35|0
1644836130000|2022-02-14 10:55:30|28066.28|28066.28|28066.28|28066.28|28066.28|28066.28|28066.28|28066.28|0
1644836140000|2022-02-14 10:55:40|28069.82|28069.82|28069.82|28069.82|28069.82|28069.82|28069.82|28069.82|0
1644836190000|2022-02-14 10:56:30|28073.35|28073.35|28083.55|28083.55|28094.15|28094.15|28073.35|28073.35|0
1644836200000|2022-02-14 10:56:40|28076.48|28076.48|28076.48|28076.48|28076.48|28076.48|28076.48|28076.48|0
1644836210000|2022-02-14 10:56:50|28069.41|28069.41|28065.27|28065.27|28069.41|28069.41|28065.27|28065.27|0
1644836260000|2022-02-14 10:57:40|28068.81|28068.81|28068.81|28068.81|28068.81|28068.81|28068.81|28068.81|0
1644836280000|2022-02-14 10:58:00|28065.27|28065.27|28065.27|28065.27|28065.27|28065.27|28065.27|28065.27|0
1644836310000|2022-02-14 10:58:30|28061.74|28061.74|28058.2|28058.2|28061.74|28061.74|28058.2|28058.2|0
1644836340000|2022-02-14 10:59:00|28059.4|28059.4|28059.4|28059.4|28059.4|28059.4|28059.4|28059.4|0
1644836350000|2022-02-14 10:59:10|28059.16|28059.16|28048.56|28048.56|28059.16|28059.16|28048.56|28048.56|0
1644836360000|2022-02-14 10:59:20|28052.09|28052.09|28045.02|28045.02|28052.09|28052.09|28045.02|28045.02|0
1644836370000|2022-02-14 10:59:30|28041.49|28041.49|28041.49|28041.49|28041.49|28041.49|28041.49|28041.49|0
1644836400000|2022-02-14 11:00:00|28034.42|28034.42|28034.42|28034.42|28034.42|28034.42|28034.42|28034.42|0
1644836410000|2022-02-14 11:00:10|28033.22|28033.22|28032.81|28032.81|28033.22|28033.22|28029.27|28029.27|0
1644836420000|2022-02-14 11:00:20|28033.22|28033.22|28026.15|28026.15|28033.22|28033.22|28026.15|28026.15|0
1644836430000|2022-02-14 11:00:30|28024.94|28024.94|28024.94|28024.94|28024.94|28024.94|28024.94|28024.94|0
1644836460000|2022-02-14 11:01:00|28025.55|28025.55|28026.15|28026.15|28029.68|28029.68|28025.55|28025.55|0
1644836470000|2022-02-14 11:01:10|28022.61|28022.61|28025.55|28025.55|28025.55|28025.55|28022.01|28022.01|0
1644836510000|2022-02-14 11:01:50|28018.48|28018.48|28014.94|28014.94|28018.48|28018.48|28014.94|28014.94|0
1644836520000|2022-02-14 11:02:00|28007.87|28007.87|28007.87|28007.87|28007.87|28007.87|28007.87|28007.87|0
1644836540000|2022-02-14 11:02:20|28004.34|28004.34|28003.74|28003.74|28004.34|28004.34|28003.74|28003.74|0
1644836570000|2022-02-14 11:02:50|28007.27|28007.27|28007.27|28007.27|28007.27|28007.27|28007.27|28007.27|0
1644836600000|2022-02-14 11:03:20|28010.8|28010.8|28014.34|28014.34|28014.34|28014.34|28010.8|28010.8|0
1644836630000|2022-02-14 11:03:50|28021.41|28021.41|28021.41|28021.41|28021.41|28021.41|28021.41|28021.41|0
1644836640000|2022-02-14 11:04:00|28017.87|28017.87|28017.27|28017.27|28017.87|28017.87|28017.27|28017.27|0
1644836660000|2022-02-14 11:04:20|28013.74|28013.74|28013.74|28013.74|28013.74|28013.74|28013.74|28013.74|0
1644836680000|2022-02-14 11:04:40|28017.27|28017.27|28017.27|28017.27|28017.27|28017.27|28017.27|28017.27|0
1644836700000|2022-02-14 11:05:00|28016.86|28016.86|28013.33|28013.33|28016.86|28016.86|28013.33|28013.33|0
1644836720000|2022-02-14 11:05:20|28013.57|28013.57|28013.57|28013.57|28013.57|28013.57|28013.57|28013.57|0
1644836730000|2022-02-14 11:05:30|28017.11|28017.11|28020.64|28020.64|28020.64|28020.64|28017.11|28017.11|0
1644836740000|2022-02-14 11:05:40|28013.57|28013.57|28013.57|28013.57|28013.57|28013.57|28013.57|28013.57|0
1644836770000|2022-02-14 11:06:10|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|28006.5|0
1644836780000|2022-02-14 11:06:20|27995.9|27995.9|27995.9|27995.9|27995.9|27995.9|27995.9|27995.9|0
1644836810000|2022-02-14 11:06:50|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|27999.43|0
1644836830000|2022-02-14 11:07:10|27995.9|27995.9|27999.43|27999.43|27999.43|27999.43|27995.9|27995.9|0
1644836850000|2022-02-14 11:07:30|27995.9|27995.9|27995.9|27995.9|27995.9|27995.9|27995.9|27995.9|0
1644836860000|2022-02-14 11:07:40|27992.36|27992.36|27992.36|27992.36|27992.36|27992.36|27992.36|27992.36|0
1644836870000|2022-02-14 11:07:50|27991.76|27991.76|27988.23|27988.23|27991.76|27991.76|27988.23|27988.23|0
1644836920000|2022-02-14 11:08:40|27991.76|27991.76|27988.23|27988.23|27995.3|27995.3|27988.23|27988.23|0
1644836970000|2022-02-14 11:09:30|27991.76|27991.76|27991.76|27991.76|27991.76|27991.76|27991.76|27991.76|0
1644836980000|2022-02-14 11:09:40|27995.3|27995.3|27995.3|27995.3|27995.3|27995.3|27995.3|27995.3|0
1644836990000|2022-02-14 11:09:50|27998.83|27998.83|27998.83|27998.83|27998.83|27998.83|27998.83|27998.83|0
1644837000000|2022-02-14 11:10:00|27995.9|27995.9|28002.97|28002.97|28002.97|28002.97|27995.9|27995.9|0
1644837010000|2022-02-14 11:10:10|28003.38|28003.38|28003.38|28003.38|28003.38|28003.38|28003.38|28003.38|0
1644837030000|2022-02-14 11:10:30|27996.31|27996.31|27996.31|27996.31|27996.31|27996.31|27996.31|27996.31|0
1644837070000|2022-02-14 11:11:10|27992.77|27992.77|27992.77|27992.77|27992.77|27992.77|27992.77|27992.77|0
1644837090000|2022-02-14 11:11:30|27985.7|27985.7|27982.17|27982.17|27985.7|27985.7|27982.17|27982.17|0
1644837100000|2022-02-14 11:11:40|27985.7|27985.7|27985.7|27985.7|27985.7|27985.7|27985.7|27985.7|0
1644837120000|2022-02-14 11:12:00|27989.24|27989.24|27989.24|27989.24|27989.24|27989.24|27989.24|27989.24|0
1644837160000|2022-02-14 11:12:40|27988.83|27988.83|27988.83|27988.83|27988.83|27988.83|27988.83|27988.83|0
1644837170000|2022-02-14 11:12:50|27988.23|27988.23|27984.09|27984.09|27988.23|27988.23|27984.09|27984.09|0
1644837180000|2022-02-14 11:13:00|27977.02|27977.02|27976.78|27976.78|27977.02|27977.02|27976.78|27976.78|0
1644837190000|2022-02-14 11:13:10|27976.29|27976.29|27975.88|27975.88|27976.29|27976.29|27975.88|27975.88|0
1644837210000|2022-02-14 11:13:30|27976.29|27976.29|27976.29|27976.29|27976.29|27976.29|27976.29|27976.29|0
1644837230000|2022-02-14 11:13:50|27979.83|27979.83|27979.83|27979.83|27979.83|27979.83|27979.83|27979.83|0
1644837240000|2022-02-14 11:14:00|27980.43|27980.43|27987.5|27987.5|27987.5|27987.5|27980.43|27980.43|0
1644837280000|2022-02-14 11:14:40|27983.97|27983.97|27976.29|27976.29|27983.97|27983.97|27976.29|27976.29|0
1644837300000|2022-02-14 11:15:00|27969.22|27969.22|27969.22|27969.22|27969.22|27969.22|27969.22|27969.22|0
1644837310000|2022-02-14 11:15:10|27972.76|27972.76|27972.76|27972.76|27972.76|27972.76|27972.76|27972.76|0
1644837330000|2022-02-14 11:15:30|27976.29|27976.29|27972.76|27972.76|27976.29|27976.29|27972.76|27972.76|0
1644837340000|2022-02-14 11:15:40|27979.83|27979.83|27979.83|27979.83|27979.83|27979.83|27979.83|27979.83|0
1644837350000|2022-02-14 11:15:50|27976.29|27976.29|27972.76|27972.76|27976.29|27976.29|27972.76|27972.76|0
1644837370000|2022-02-14 11:16:10|27969.22|27969.22|27969.22|27969.22|27969.22|27969.22|27969.22|27969.22|0
1644837380000|2022-02-14 11:16:20|27969.83|27969.83|27969.83|27969.83|27969.83|27969.83|27969.83|27969.83|0
1644837420000|2022-02-14 11:17:00|27970.43|27970.43|27970.43|27970.43|27970.43|27970.43|27970.43|27970.43|0
1644837460000|2022-02-14 11:17:40|27966.89|27966.89|27966.89|27966.89|27966.89|27966.89|27966.89|27966.89|0
1644837480000|2022-02-14 11:18:00|27963.36|27963.36|27963.36|27963.36|27963.36|27963.36|27963.36|27963.36|0
1644837500000|2022-02-14 11:18:20|27963.6|27963.6|27963.6|27963.6|27963.6|27963.6|27963.6|27963.6|0
1644837540000|2022-02-14 11:19:00|27960.06|27960.06|27960.06|27960.06|27960.06|27960.06|27960.06|27960.06|0
1644837550000|2022-02-14 11:19:10|27952.99|27952.99|27949.46|27949.46|27952.99|27952.99|27949.46|27949.46|0
1644837560000|2022-02-14 11:19:20|27945.92|27945.92|27946.33|27946.33|27946.33|27946.33|27945.92|27945.92|0
1644837590000|2022-02-14 11:19:50|27949.87|27949.87|27949.87|27949.87|27949.87|27949.87|27949.87|27949.87|0
1644837620000|2022-02-14 11:20:20|27956.94|27956.94|27956.94|27956.94|27956.94|27956.94|27956.94|27956.94|0
1644837660000|2022-02-14 11:21:00|27946.33|27946.33|27953.4|27953.4|27956.94|27956.94|27946.33|27946.33|0
1644837670000|2022-02-14 11:21:10|27956.94|27956.94|27956.94|27956.94|27956.94|27956.94|27956.94|27956.94|0
1644837680000|2022-02-14 11:21:20|27964.01|27964.01|27964.01|27964.01|27964.01|27964.01|27964.01|27964.01|0
1644837700000|2022-02-14 11:21:40|27963.77|27963.77|27963.77|27963.77|27963.77|27963.77|27963.77|27963.77|0
1644837710000|2022-02-14 11:21:50|27967.3|27967.3|27974.37|27974.37|27974.37|27974.37|27967.3|27967.3|0
1644837720000|2022-02-14 11:22:00|27977.91|27977.91|27990.56|27990.56|27990.56|27990.56|27977.91|27977.91|0
1644837770000|2022-02-14 11:22:50|27983.49|27983.49|27975.21|27975.21|27983.49|27983.49|27971.68|27971.68|0
1644837790000|2022-02-14 11:23:10|27978.75|27978.75|27971.68|27971.68|27978.75|27978.75|27971.68|27971.68|0
1644837800000|2022-02-14 11:23:20|27971.27|27971.27|27971.27|27971.27|27971.27|27971.27|27971.27|27971.27|0
1644837840000|2022-02-14 11:24:00|27985.41|27985.41|27985.41|27985.41|27985.41|27985.41|27985.41|27985.41|0
1644837850000|2022-02-14 11:24:10|27981.87|27981.87|27981.87|27981.87|27981.87|27981.87|27981.87|27981.87|0
1644837860000|2022-02-14 11:24:20|27978.34|27978.34|27978.34|27978.34|27978.34|27978.34|27978.34|27978.34|0
1644837900000|2022-02-14 11:25:00|27974.8|27974.8|27974.8|27974.8|27974.8|27974.8|27974.8|27974.8|0
1644837910000|2022-02-14 11:25:10|27981.87|27981.87|27981.87|27981.87|27981.87|27981.87|27981.87|27981.87|0
1644837920000|2022-02-14 11:25:20|27985.41|27985.41|27984.21|27984.21|27985.41|27985.41|27984.21|27984.21|0
1644837930000|2022-02-14 11:25:30|27977.14|27977.14|27977.14|27977.14|27977.14|27977.14|27977.14|27977.14|0
1644837940000|2022-02-14 11:25:40|27980.67|27980.67|27984.81|27984.81|27984.81|27984.81|27980.67|27980.67|0
1644837950000|2022-02-14 11:25:50|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|0
1644837960000|2022-02-14 11:26:00|27988.75|27988.75|27988.75|27988.75|27988.75|27988.75|27988.75|27988.75|0
1644837970000|2022-02-14 11:26:10|27992.29|27992.29|27999.36|27999.36|27999.36|27999.36|27992.29|27992.29|0
1644837980000|2022-02-14 11:26:20|28006.43|28006.43|28006.43|28006.43|28006.43|28006.43|28006.43|28006.43|0
1644837990000|2022-02-14 11:26:30|28006.67|28006.67|28017.27|28017.27|28017.27|28017.27|28006.67|28006.67|0
1644838000000|2022-02-14 11:26:40|28020.81|28020.81|28024.34|28024.34|28024.34|28024.34|28020.81|28020.81|0
1644838010000|2022-02-14 11:26:50|28024.94|28024.94|28024.94|28024.94|28024.94|28024.94|28024.94|28024.94|0
1644838020000|2022-02-14 11:27:00|28017.87|28017.87|28017.27|28017.27|28017.87|28017.87|28017.27|28017.27|0
1644838030000|2022-02-14 11:27:10|28013.74|28013.74|28013.74|28013.74|28013.74|28013.74|28013.74|28013.74|0
1644838090000|2022-02-14 11:28:10|28017.27|28017.27|28024.94|28024.94|28024.94|28024.94|28017.27|28017.27|0
1644838100000|2022-02-14 11:28:20|28032.01|28032.01|28035.55|28035.55|28035.55|28035.55|28028.48|28028.48|0
1644838140000|2022-02-14 11:29:00|28028.48|28028.48|28028.48|28028.48|28028.48|28028.48|28028.48|28028.48|0
1644838150000|2022-02-14 11:29:10|28024.94|28024.94|28024.94|28024.94|28024.94|28024.94|28024.94|28024.94|0
1644838160000|2022-02-14 11:29:20|28028.48|28028.48|28028.48|28028.48|28028.48|28028.48|28028.48|28028.48|0
1644838190000|2022-02-14 11:29:50|28032.01|28032.01|28032.01|28032.01|28032.01|28032.01|28032.01|28032.01|0
1644838200000|2022-02-14 11:30:00|28032.62|28032.62|28039.69|28039.69|28039.69|28039.69|28032.62|28032.62|0
1644838220000|2022-02-14 11:30:20|28032.62|28032.62|28032.62|28032.62|28032.62|28032.62|28032.62|28032.62|0
1644838240000|2022-02-14 11:30:40|28031.41|28031.41|28017.27|28017.27|28031.41|28031.41|28017.27|28017.27|0
1644838260000|2022-02-14 11:31:00|28020.81|28020.81|28020.81|28020.81|28020.81|28020.81|28020.81|28020.81|0
1644838270000|2022-02-14 11:31:10|28016.67|28016.67|28016.67|28016.67|28016.67|28016.67|28016.67|28016.67|0
1644838280000|2022-02-14 11:31:20|28009.6|28009.6|28009.6|28009.6|28009.6|28009.6|28009.6|28009.6|0
1644838290000|2022-02-14 11:31:30|28009|28009|28009|28009|28009|28009|28009|28009|0
1644838300000|2022-02-14 11:31:40|28008.18|28008.18|28015.25|28015.25|28015.25|28015.25|28008.18|28008.18|0
1644838310000|2022-02-14 11:31:50|28011.72|28011.72|28011.72|28011.72|28011.72|28011.72|28011.72|28011.72|0
1644838320000|2022-02-14 11:32:00|28011.48|28011.48|28011.72|28011.72|28011.72|28011.72|28011.48|28011.48|0
1644838330000|2022-02-14 11:32:10|28008.18|28008.18|28008.18|28008.18|28008.18|28008.18|28008.18|28008.18|0
1644838340000|2022-02-14 11:32:20|28008.67|28008.67|28008.67|28008.67|28008.67|28008.67|28008.67|28008.67|0
1644838350000|2022-02-14 11:32:30|28012.2|28012.2|28012.2|28012.2|28012.2|28012.2|28012.2|28012.2|0
1644838400000|2022-02-14 11:33:20|28015.74|28015.74|28015.74|28015.74|28015.74|28015.74|28015.74|28015.74|0
1644838430000|2022-02-14 11:33:50|28019.27|28019.27|28021.13|28021.13|28028.19|28028.19|28019.27|28019.27|0
1644838440000|2022-02-14 11:34:00|28017.59|28017.59|28016.99|28016.99|28017.59|28017.59|28016.99|28016.99|0
1644838450000|2022-02-14 11:34:10|28015.19|28015.19|28009.8|28009.8|28015.19|28015.19|28009.8|28009.8|0
1644838460000|2022-02-14 11:34:20|28002.73|28002.73|27999.19|27999.19|28002.73|28002.73|27999.19|27999.19|0
1644838470000|2022-02-14 11:34:30|27995.66|27995.66|27995.06|27995.06|27995.66|27995.66|27995.06|27995.06|0
1644838490000|2022-02-14 11:34:50|27998.59|27998.59|28009.2|28009.2|28009.2|28009.2|27998.59|27998.59|0
1644838500000|2022-02-14 11:35:00|28009.8|28009.8|28010.4|28010.4|28010.4|28010.4|28009.8|28009.8|0
1644838520000|2022-02-14 11:35:20|28024.54|28024.54|28024.54|28024.54|28024.54|28024.54|28024.54|28024.54|0
1644838570000|2022-02-14 11:36:10|28025.74|28025.74|28025.74|28025.74|28025.74|28025.74|28025.74|28025.74|0
1644838600000|2022-02-14 11:36:40|28029.28|28029.28|28029.28|28029.28|28029.28|28029.28|28029.28|28029.28|0
1644838630000|2022-02-14 11:37:10|28032.81|28032.81|28032.81|28032.81|28032.81|28032.81|28032.81|28032.81|0
1644838640000|2022-02-14 11:37:20|28033.05|28033.05|28033.05|28033.05|28033.05|28033.05|28033.05|28033.05|0
1644838680000|2022-02-14 11:38:00|28025.98|28025.98|28025.98|28025.98|28025.98|28025.98|28025.98|28025.98|0
1644838690000|2022-02-14 11:38:10|28022.45|28022.45|28022.45|28022.45|28022.45|28022.45|28022.45|28022.45|0
1644838700000|2022-02-14 11:38:20|28018.91|28018.91|28018.31|28018.31|28018.91|28018.91|28018.31|28018.31|0
1644838730000|2022-02-14 11:38:50|28021.85|28021.85|28021.85|28021.85|28021.85|28021.85|28021.85|28021.85|0
1644838740000|2022-02-14 11:39:00|28025.38|28025.38|28025.38|28025.38|28025.38|28025.38|28025.38|28025.38|0
1644838750000|2022-02-14 11:39:10|28025.98|28025.98|28025.98|28025.98|28025.98|28025.98|28025.98|28025.98|0
1644838760000|2022-02-14 11:39:20|28033.05|28033.05|28033.05|28033.05|28033.05|28033.05|28033.05|28033.05|0
1644838790000|2022-02-14 11:39:50|28036.59|28036.59|28037.19|28037.19|28037.19|28037.19|28036.59|28036.59|0
1644838850000|2022-02-14 11:40:50|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|0
1644838860000|2022-02-14 11:41:00|28040.12|28040.12|28040.12|28040.12|28040.12|28040.12|28040.12|28040.12|0
1644838890000|2022-02-14 11:41:30|28043.66|28043.66|28047.19|28047.19|28047.19|28047.19|28043.66|28043.66|0
1644838900000|2022-02-14 11:41:40|28050.73|28050.73|28050.73|28050.73|28050.73|28050.73|28050.73|28050.73|0
1644838920000|2022-02-14 11:42:00|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|0
1644838960000|2022-02-14 11:42:40|28057.8|28057.8|28057.8|28057.8|28057.8|28057.8|28057.8|28057.8|0
1644838980000|2022-02-14 11:43:00|28061.33|28061.33|28061.33|28061.33|28061.33|28061.33|28061.33|28061.33|0
1644839090000|2022-02-14 11:44:50|28061.93|28061.93|28061.93|28061.93|28061.93|28061.93|28061.93|28061.93|0
1644839120000|2022-02-14 11:45:20|28058.4|28058.4|28054.26|28054.26|28058.4|28058.4|28054.26|28054.26|0
1644839130000|2022-02-14 11:45:30|28054.86|28054.86|28054.86|28054.86|28054.86|28054.86|28054.86|28054.86|0
1644839170000|2022-02-14 11:46:10|28047.79|28047.79|28047.79|28047.79|28047.79|28047.79|28047.79|28047.79|0
1644839180000|2022-02-14 11:46:20|28054.86|28054.86|28046.59|28046.59|28054.86|28054.86|28046.59|28046.59|0
1644839200000|2022-02-14 11:46:40|28043.06|28043.06|28043.06|28043.06|28043.06|28043.06|28043.06|28043.06|0
1644839210000|2022-02-14 11:46:50|28032.45|28032.45|28032.45|28032.45|28032.45|28032.45|28032.45|28032.45|0
1644839220000|2022-02-14 11:47:00|28043.06|28043.06|28046.35|28046.35|28046.59|28046.59|28043.06|28043.06|0
1644839290000|2022-02-14 11:48:10|28053.42|28053.42|28054.02|28054.02|28054.02|28054.02|28053.42|28053.42|0
1644839300000|2022-02-14 11:48:20|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|0
1644839310000|2022-02-14 11:48:30|28050.48|28050.48|28054.02|28054.02|28054.02|28054.02|28050.48|28050.48|0
1644839320000|2022-02-14 11:48:40|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|28057.55|0
1644839370000|2022-02-14 11:49:30|28058.16|28058.16|28065.23|28065.23|28065.23|28065.23|28058.16|28058.16|0
1644839390000|2022-02-14 11:49:50|28058.16|28058.16|28047.55|28047.55|28058.16|28058.16|28047.55|28047.55|0
1644839400000|2022-02-14 11:50:00|28048.28|28048.28|28048.28|28048.28|28048.28|28048.28|28048.28|28048.28|0
1644839440000|2022-02-14 11:50:40|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|0
1644839450000|2022-02-14 11:50:50|28051.21|28051.21|28051.81|28051.81|28051.81|28051.81|28051.21|28051.21|0
1644839460000|2022-02-14 11:51:00|28055.35|28055.35|28055.35|28055.35|28055.35|28055.35|28055.35|28055.35|0
1644839530000|2022-02-14 11:52:10|28062.42|28062.42|28058.88|28058.88|28062.42|28062.42|28058.88|28058.88|0
1644839610000|2022-02-14 11:53:30|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|0
1644839630000|2022-02-14 11:53:50|28048.28|28048.28|28048.28|28048.28|28048.28|28048.28|28048.28|28048.28|0
1644839700000|2022-02-14 11:55:00|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|28051.81|0
1644839710000|2022-02-14 11:55:10|28055.35|28055.35|28055.35|28055.35|28055.35|28055.35|28055.35|28055.35|0
1644839720000|2022-02-14 11:55:20|28048.28|28048.28|28048.28|28048.28|28048.28|28048.28|28048.28|28048.28|0
1644839730000|2022-02-14 11:55:30|28044.74|28044.74|28044.74|28044.74|28044.74|28044.74|28044.74|28044.74|0
1644839740000|2022-02-14 11:55:40|28034.14|28034.14|28034.14|28034.14|28034.14|28034.14|28034.14|28034.14|0
1644839750000|2022-02-14 11:55:50|28033.54|28033.54|28033.54|28033.54|28033.54|28033.54|28033.54|28033.54|0
1644839780000|2022-02-14 11:56:20|28044.14|28044.14|28044.14|28044.14|28044.14|28044.14|28044.14|28044.14|0
1644839790000|2022-02-14 11:56:30|28040.61|28040.61|28036.47|28036.47|28040.61|28040.61|28036.47|28036.47|0
1644839800000|2022-02-14 11:56:40|28032.33|28032.33|28032.33|28032.33|28032.33|28032.33|28032.33|28032.33|0
1644839820000|2022-02-14 11:57:00|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1644839840000|2022-02-14 11:57:20|28029.4|28029.4|28029.4|28029.4|28029.4|28029.4|28029.4|28029.4|0
1644839880000|2022-02-14 11:58:00|28025.87|28025.87|28025.87|28025.87|28025.87|28025.87|28025.87|28025.87|0
1644839900000|2022-02-14 11:58:20|28022.33|28022.33|28025.87|28025.87|28025.87|28025.87|28022.33|28022.33|0
1644839920000|2022-02-14 11:58:40|28025.27|28025.27|28025.27|28025.27|28025.27|28025.27|28025.27|28025.27|0
1644839940000|2022-02-14 11:59:00|28028.8|28028.8|28028.8|28028.8|28028.8|28028.8|28028.8|28028.8|0
1644839970000|2022-02-14 11:59:30|28025.27|28025.27|28025.27|28025.27|28025.27|28025.27|28025.27|28025.27|0
1644839990000|2022-02-14 11:59:50|28025.87|28025.87|28025.87|28025.87|28025.87|28025.87|28025.87|28025.87|0
1644840010000|2022-02-14 12:00:10|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|28032.94|0
1644840030000|2022-02-14 12:00:30|28025.87|28025.87|28025.87|28025.87|28025.87|28025.87|28025.87|28025.87|0
1644840040000|2022-02-14 12:00:40|28022.33|28022.33|28025.87|28025.87|28025.87|28025.87|28022.33|28022.33|0
1644840080000|2022-02-14 12:01:20|28025.27|28025.27|28017.38|28017.38|28025.27|28025.27|28017.38|28017.38|0
1644840090000|2022-02-14 12:01:30|28010.31|28010.31|28010.31|28010.31|28010.31|28010.31|28010.31|28010.31|0
1644840100000|2022-02-14 12:01:40|28017.38|28017.38|28017.38|28017.38|28017.38|28017.38|28017.38|28017.38|0
1644840130000|2022-02-14 12:02:10|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|0
1644840170000|2022-02-14 12:02:50|28013.36|28013.36|28029.3|28029.3|28029.3|28029.3|28013.36|28013.36|0
1644840230000|2022-02-14 12:03:50|28029.9|28029.9|28029.3|28029.3|28029.9|28029.9|28029.3|28029.3|0
1644840260000|2022-02-14 12:04:20|28025.76|28025.76|28025.76|28025.76|28025.76|28025.76|28025.76|28025.76|0
1644840290000|2022-02-14 12:04:50|28022.23|28022.23|28015.16|28015.16|28022.23|28022.23|28015.16|28015.16|0
1644840300000|2022-02-14 12:05:00|28011.62|28011.62|28011.62|28011.62|28011.62|28011.62|28011.62|28011.62|0
1644840310000|2022-02-14 12:05:10|28008.09|28008.09|28008.09|28008.09|28008.09|28008.09|28008.09|28008.09|0
1644840330000|2022-02-14 12:05:30|28004.55|28004.55|28004.55|28004.55|28004.55|28004.55|28004.55|28004.55|0
1644840340000|2022-02-14 12:05:40|28011.62|28011.62|28011.62|28011.62|28011.62|28011.62|28011.62|28011.62|0
1644840360000|2022-02-14 12:06:00|28012.23|28012.23|28026.36|28026.36|28026.36|28026.36|28012.23|28012.23|0
1644840390000|2022-02-14 12:06:30|28027.57|28027.57|28034.64|28034.64|28034.64|28034.64|28027.57|28027.57|0
1644840470000|2022-02-14 12:07:50|28038.17|28038.17|28038.17|28038.17|28038.17|28038.17|28038.17|28038.17|0
1644840480000|2022-02-14 12:08:00|28039.97|28039.97|28039.97|28039.97|28039.97|28039.97|28039.97|28039.97|0
1644840490000|2022-02-14 12:08:10|28043.51|28043.51|28043.51|28043.51|28043.51|28043.51|28043.51|28043.51|0
1644840500000|2022-02-14 12:08:20|28047.04|28047.04|28047.64|28047.64|28047.64|28047.64|28047.04|28047.04|0
1644840540000|2022-02-14 12:09:00|28044.11|28044.11|28044.11|28044.11|28044.11|28044.11|28044.11|28044.11|0
1644840550000|2022-02-14 12:09:10|28043.51|28043.51|28036.44|28036.44|28043.51|28043.51|28036.44|28036.44|0
1644840560000|2022-02-14 12:09:20|28035.84|28035.84|28035.84|28035.84|28035.84|28035.84|28035.84|28035.84|0
1644840610000|2022-02-14 12:10:10|28035.24|28035.24|28035.24|28035.24|28035.24|28035.24|28035.24|28035.24|0
1644840660000|2022-02-14 12:11:00|28031.7|28031.7|28031.7|28031.7|28031.7|28031.7|28031.7|28031.7|0
1644840670000|2022-02-14 12:11:10|28038.77|28038.77|28038.77|28038.77|28038.77|28038.77|28038.77|28038.77|0
1644840690000|2022-02-14 12:11:30|28042.31|28042.31|28042.31|28042.31|28042.31|28042.31|28042.31|28042.31|0
1644840700000|2022-02-14 12:11:40|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|28041.71|0
1644840730000|2022-02-14 12:12:10|28038.17|28038.17|28038.17|28038.17|28038.17|28038.17|28038.17|28038.17|0
1644840740000|2022-02-14 12:12:20|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|28036.97|0
1644840770000|2022-02-14 12:12:50|28026.36|28026.36|28022.23|28022.23|28026.36|28026.36|28022.23|28022.23|0
1644840780000|2022-02-14 12:13:00|28021.82|28021.82|28021.82|28021.82|28021.82|28021.82|28021.82|28021.82|0
1644840800000|2022-02-14 12:13:20|28025.35|28025.35|28024.39|28024.39|28025.35|28025.35|28024.39|28024.39|0
1644840820000|2022-02-14 12:13:40|28024.87|28024.87|28024.87|28024.87|28024.87|28024.87|28024.87|28024.87|0
1644840830000|2022-02-14 12:13:50|28021.34|28021.34|28017.8|28017.8|28021.34|28021.34|28017.8|28017.8|0
1644840840000|2022-02-14 12:14:00|28019|28019|28019|28019|28019|28019|28019|28019|0
1644840900000|2022-02-14 12:15:00|28007.2|28007.2|28004.26|28004.26|28007.2|28007.2|28003.66|28003.66|0
1644840920000|2022-02-14 12:15:20|28000.73|28000.73|27997.19|27997.19|28000.73|28000.73|27997.19|27997.19|0
1644840970000|2022-02-14 12:16:10|27997.6|27997.6|27997.6|27997.6|27997.6|27997.6|27997.6|27997.6|0
1644840990000|2022-02-14 12:16:30|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|27998.8|0
1644841000000|2022-02-14 12:16:40|27995.27|27995.27|27995.27|27995.27|27995.27|27995.27|27995.27|27995.27|0
1644841010000|2022-02-14 12:16:50|27991.73|27991.73|27995.27|27995.27|27995.27|27995.27|27991.73|27991.73|0
1644841020000|2022-02-14 12:17:00|27981.13|27981.13|27984.66|27984.66|27984.66|27984.66|27981.13|27981.13|0
1644841030000|2022-02-14 12:17:10|27988.2|27988.2|27984.66|27984.66|27988.2|27988.2|27981.13|27981.13|0
1644841060000|2022-02-14 12:17:40|27981.13|27981.13|27981.13|27981.13|27981.13|27981.13|27981.13|27981.13|0
1644841080000|2022-02-14 12:18:00|27984.66|27984.66|27984.66|27984.66|27984.66|27984.66|27984.66|27984.66|0
1644841100000|2022-02-14 12:18:20|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|0
1644841130000|2022-02-14 12:18:50|27987.6|27987.6|27991.13|27991.13|27991.13|27991.13|27987.6|27987.6|0
1644841150000|2022-02-14 12:19:10|27998.2|27998.2|27994.67|27994.67|27998.2|27998.2|27994.67|27994.67|0
1644841170000|2022-02-14 12:19:30|27991.13|27991.13|27991.13|27991.13|27991.13|27991.13|27991.13|27991.13|0
1644841190000|2022-02-14 12:19:50|27987.6|27987.6|27991.13|27991.13|27991.13|27991.13|27987.6|27987.6|0
1644841200000|2022-02-14 12:20:00|27994.67|27994.67|27987.6|27987.6|27994.67|27994.67|27987.6|27987.6|0
1644841210000|2022-02-14 12:20:10|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|27984.06|0
1644841230000|2022-02-14 12:20:30|27987.6|27987.6|27987.6|27987.6|27987.6|27987.6|27987.6|27987.6|0
1644841240000|2022-02-14 12:20:40|27991.13|27991.13|27994.67|27994.67|27994.67|27994.67|27991.13|27991.13|0
1644841250000|2022-02-14 12:20:50|27991.13|27991.13|27991.73|27991.73|27995.27|27995.27|27991.13|27991.13|0
1644841260000|2022-02-14 12:21:00|27992.33|27992.33|27992.33|27992.33|27992.33|27992.33|27992.33|27992.33|0
1644841270000|2022-02-14 12:21:10|27988.8|27988.8|27988.8|27988.8|27988.8|27988.8|27988.8|27988.8|0
1644841300000|2022-02-14 12:21:40|27985.26|27985.26|27985.26|27985.26|27985.26|27985.26|27985.26|27985.26|0
1644841320000|2022-02-14 12:22:00|27984.66|27984.66|27988.2|27988.2|27988.2|27988.2|27984.66|27984.66|0
1644841330000|2022-02-14 12:22:10|27991.73|27991.73|27991.73|27991.73|27991.73|27991.73|27991.73|27991.73|0
1644841370000|2022-02-14 12:22:50|27984.66|27984.66|27984.66|27984.66|27984.66|27984.66|27984.66|27984.66|0
1644841390000|2022-02-14 12:23:10|27981.13|27981.13|27981.13|27981.13|27981.13|27981.13|27981.13|27981.13|0
1644841400000|2022-02-14 12:23:20|27984.66|27984.66|27984.66|27984.66|27984.66|27984.66|27984.66|27984.66|0
1644841430000|2022-02-14 12:23:50|27988.2|27988.2|27988.2|27988.2|27988.2|27988.2|27988.2|27988.2|0
1644841440000|2022-02-14 12:24:00|27995.27|27995.27|27995.27|27995.27|27995.27|27995.27|27995.27|27995.27|0
1644841450000|2022-02-14 12:24:10|27995.68|27995.68|27999.21|27999.21|27999.21|27999.21|27995.68|27995.68|0
1644841460000|2022-02-14 12:24:20|28002.75|28002.75|28002.75|28002.75|28002.75|28002.75|28002.75|28002.75|0
1644841490000|2022-02-14 12:24:50|28009.82|28009.82|28009.82|28009.82|28009.82|28009.82|28009.82|28009.82|0
1644841500000|2022-02-14 12:25:00|28010.42|28010.42|28013.95|28013.95|28013.95|28013.95|28010.42|28010.42|0
1644841550000|2022-02-14 12:25:50|28014.36|28014.36|28013.95|28013.95|28014.36|28014.36|28013.95|28013.95|0
1644841560000|2022-02-14 12:26:00|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|0
1644841570000|2022-02-14 12:26:10|28021.02|28021.02|28021.02|28021.02|28021.02|28021.02|28021.02|28021.02|0
1644841580000|2022-02-14 12:26:20|28024.56|28024.56|28031.63|28031.63|28035.16|28035.16|28024.56|28024.56|0
1644841590000|2022-02-14 12:26:30|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|0
1644841600000|2022-02-14 12:26:40|28021.02|28021.02|28021.02|28021.02|28021.02|28021.02|28021.02|28021.02|0
1644841620000|2022-02-14 12:27:00|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|28017.49|0
1644841630000|2022-02-14 12:27:10|28021.02|28021.02|28021.21|28021.21|28021.62|28021.62|28021.02|28021.02|0
1644841640000|2022-02-14 12:27:20|28031.82|28031.82|28045.96|28045.96|28045.96|28045.96|28031.82|28031.82|0
1644841670000|2022-02-14 12:27:50|28035.35|28035.35|28028.28|28028.28|28035.35|28035.35|28021.21|28021.21|0
1644841680000|2022-02-14 12:28:00|28035.35|28035.35|28042.42|28042.42|28042.42|28042.42|28035.35|28035.35|0
1644841710000|2022-02-14 12:28:30|28045.96|28045.96|28045.96|28045.96|28045.96|28045.96|28045.96|28045.96|0
1644841750000|2022-02-14 12:29:10|28046.56|28046.56|28046.56|28046.56|28046.56|28046.56|28046.56|28046.56|0
1644841760000|2022-02-14 12:29:20|28053.63|28053.63|28053.63|28053.63|28053.63|28053.63|28053.63|28053.63|0
1644841770000|2022-02-14 12:29:30|28046.56|28046.56|28046.56|28046.56|28046.56|28046.56|28046.56|28046.56|0
1644841800000|2022-02-14 12:30:00|28047.16|28047.16|28054.23|28054.23|28054.23|28054.23|28047.16|28047.16|0
1644841830000|2022-02-14 12:30:30|28061.3|28061.3|28064.83|28064.83|28064.83|28064.83|28061.3|28061.3|0
1644841840000|2022-02-14 12:30:40|28065.24|28065.24|28079.38|28079.38|28082.92|28082.92|28065.24|28065.24|0
1644841850000|2022-02-14 12:30:50|28082.92|28082.92|28082.92|28082.92|28082.92|28082.92|28082.92|28082.92|0
1644841860000|2022-02-14 12:31:00|28084.12|28084.12|28085.92|28085.92|28085.92|28085.92|28084.12|28084.12|0
1644841880000|2022-02-14 12:31:20|28078.85|28078.85|28078.25|28078.25|28078.85|28078.85|28078.25|28078.25|0
1644841890000|2022-02-14 12:31:30|28081.79|28081.79|28086.52|28086.52|28086.52|28086.52|28081.79|28081.79|0
1644841950000|2022-02-14 12:32:30|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|28087.12|0
1644841960000|2022-02-14 12:32:40|28087.73|28087.73|28087.73|28087.73|28087.73|28087.73|28087.73|28087.73|0
1644841980000|2022-02-14 12:33:00|28091.26|28091.26|28087.32|28087.32|28091.26|28091.26|28087.32|28087.32|0
1644841990000|2022-02-14 12:33:10|28080.25|28080.25|28076.71|28076.71|28080.25|28080.25|28076.71|28076.71|0
1644842050000|2022-02-14 12:34:10|28064.9|28064.9|28064.9|28064.9|28064.9|28064.9|28064.9|28064.9|0
1644842090000|2022-02-14 12:34:50|28061.37|28061.37|28057.83|28057.83|28061.37|28061.37|28057.83|28057.83|0
1644842100000|2022-02-14 12:35:00|28061.37|28061.37|28059.16|28059.16|28061.37|28061.37|28059.16|28059.16|0
1644842110000|2022-02-14 12:35:10|28059.76|28059.76|28060.96|28060.96|28060.96|28060.96|28059.76|28059.76|0
1644842120000|2022-02-14 12:35:20|28053.89|28053.89|28053.89|28053.89|28053.89|28053.89|28053.89|28053.89|0
1644842130000|2022-02-14 12:35:30|28060.96|28060.96|28060.96|28060.96|28060.96|28060.96|28060.96|28060.96|0
1644842150000|2022-02-14 12:35:50|28071.56|28071.56|28071.56|28071.56|28071.56|28071.56|28071.56|28071.56|0
1644842190000|2022-02-14 12:36:30|28075.1|28075.1|28082.17|28082.17|28082.17|28082.17|28075.1|28075.1|0
1644842210000|2022-02-14 12:36:50|28068.03|28068.03|28064.49|28064.49|28068.03|28068.03|28064.49|28064.49|0
1644842220000|2022-02-14 12:37:00|28064.25|28064.25|28060.72|28060.72|28064.25|28064.25|28060.72|28060.72|0
1644842230000|2022-02-14 12:37:10|28067.79|28067.79|28067.79|28067.79|28067.79|28067.79|28067.79|28067.79|0
1644842250000|2022-02-14 12:37:30|28064.25|28064.25|28064.25|28064.25|28064.25|28064.25|28064.25|28064.25|0
1644842270000|2022-02-14 12:37:50|28063.05|28063.05|28063.05|28063.05|28063.05|28063.05|28063.05|28063.05|0
1644842300000|2022-02-14 12:38:20|28059.52|28059.52|28059.52|28059.52|28059.52|28059.52|28059.52|28059.52|0
1644842330000|2022-02-14 12:38:50|28063.05|28063.05|28079.59|28079.59|28079.59|28079.59|28063.05|28063.05|0
1644842340000|2022-02-14 12:39:00|28083.13|28083.13|28094.94|28094.94|28095.54|28095.54|28080.73|28080.73|0
1644842350000|2022-02-14 12:39:10|28095.54|28095.54|28122.14|28122.14|28129.88|28129.88|28093.26|28093.26|0
1644842360000|2022-02-14 12:39:20|28121.54|28121.54|28126.87|28126.87|28126.87|28126.87|28118.6|28118.6|0
1644842370000|2022-02-14 12:39:30|28123.34|28123.34|28139.88|28139.88|28144.69|28144.69|28109.2|28109.2|0
1644842380000|2022-02-14 12:39:40|28143.49|28143.49|28147.97|28147.97|28148.57|28148.57|28139.28|28139.28|0
1644842390000|2022-02-14 12:39:50|28133.83|28133.83|28142.63|28142.63|28142.63|28142.63|28128.49|28128.49|0
1644842400000|2022-02-14 12:40:00|28139.1|28139.1|28166.29|28166.29|28166.89|28166.89|28139.1|28139.1|0
1644842410000|2022-02-14 12:40:10|28166.89|28166.89|28172.29|28172.29|28176.01|28176.01|28166.89|28166.89|0
1644842420000|2022-02-14 12:40:20|28173.52|28173.52|28182.7|28182.7|28186.24|28186.24|28172.7|28172.7|0
1644842430000|2022-02-14 12:40:30|28184.5|28184.5|28184.5|28184.5|28184.5|28184.5|28184.5|28184.5|0
1644842440000|2022-02-14 12:40:40|28188.04|28188.04|28195.11|28195.11|28195.11|28195.11|28188.04|28188.04|0
1644842450000|2022-02-14 12:40:50|28194.51|28194.51|28187.44|28187.44|28194.51|28194.51|28187.44|28187.44|0
1644842470000|2022-02-14 12:41:10|28188.26|28188.26|28181.19|28181.19|28188.26|28188.26|28181.19|28181.19|0
1644842490000|2022-02-14 12:41:30|28184.72|28184.72|28188.26|28188.26|28188.26|28188.26|28184.72|28184.72|0
1644842510000|2022-02-14 12:41:50|28184.72|28184.72|28179.99|28179.99|28184.72|28184.72|28179.99|28179.99|0
1644842520000|2022-02-14 12:42:00|28187.06|28187.06|28187.06|28187.06|28187.06|28187.06|28187.06|28187.06|0
1644842530000|2022-02-14 12:42:10|28188.86|28188.86|28188.26|28188.26|28188.86|28188.86|28188.26|28188.26|0
1644842540000|2022-02-14 12:42:20|28195.33|28195.33|28218.56|28218.56|28218.56|28218.56|28195.33|28195.33|0
1644842550000|2022-02-14 12:42:30|28215.02|28215.02|28215.02|28215.02|28215.02|28215.02|28215.02|28215.02|0
1644842560000|2022-02-14 12:42:40|28216.83|28216.83|28215.02|28215.02|28216.83|28216.83|28215.02|28215.02|0
1644842580000|2022-02-14 12:43:00|28215.51|28215.51|28226.02|28226.02|28226.02|28226.02|28215.51|28215.51|0
1644842600000|2022-02-14 12:43:20|28229.55|28229.55|28229.55|28229.55|28229.55|28229.55|28229.55|28229.55|0
1644842620000|2022-02-14 12:43:40|28229.8|28229.8|28248.07|28248.07|28254.54|28254.54|28229.8|28229.8|0
1644842630000|2022-02-14 12:43:50|28241|28241|28241|28241|28241|28241|28241|28241|0
1644842660000|2022-02-14 12:44:20|28242.2|28242.2|28260.48|28260.48|28260.48|28260.48|28242.2|28242.2|0
1644842670000|2022-02-14 12:44:30|28261.68|28261.68|28247.54|28247.54|28261.68|28261.68|28247.54|28247.54|0
1644842680000|2022-02-14 12:44:40|28244.01|28244.01|28251.08|28251.08|28251.08|28251.08|28244.01|28244.01|0
1644842690000|2022-02-14 12:44:50|28240.47|28240.47|28247.54|28247.54|28247.54|28247.54|28240.47|28240.47|0
1644842700000|2022-02-14 12:45:00|28254.61|28254.61|28258.15|28258.15|28258.15|28258.15|28251.08|28251.08|0
1644842710000|2022-02-14 12:45:10|28258.75|28258.75|28260.48|28260.48|28260.48|28260.48|28256.94|28256.94|0
1644842720000|2022-02-14 12:45:20|28261.68|28261.68|28276.42|28276.42|28276.42|28276.42|28261.68|28261.68|0
1644842730000|2022-02-14 12:45:30|28269.35|28269.35|28273.49|28273.49|28273.49|28273.49|28265.82|28265.82|0
1644842740000|2022-02-14 12:45:40|28274.09|28274.09|28274.09|28274.09|28274.09|28274.09|28274.09|28274.09|0
1644842750000|2022-02-14 12:45:50|28281.16|28281.16|28284.69|28284.69|28291.76|28291.76|28281.16|28281.16|0
1644842760000|2022-02-14 12:46:00|28277.62|28277.62|28282.77|28282.77|28282.77|28282.77|28277.62|28277.62|0
1644842770000|2022-02-14 12:46:10|28280.97|28280.97|28272.69|28272.69|28280.97|28280.97|28272.69|28272.69|0
1644842790000|2022-02-14 12:46:30|28290.37|28290.37|28290.37|28290.37|28290.37|28290.37|28290.37|28290.37|0
1644842800000|2022-02-14 12:46:40|28293.9|28293.9|28293.9|28293.9|28293.9|28293.9|28293.9|28293.9|0
1644842810000|2022-02-14 12:46:50|28290.37|28290.37|28286.83|28286.83|28290.37|28290.37|28286.83|28286.83|0
1644842820000|2022-02-14 12:47:00|28288.04|28288.04|28284.5|28284.5|28288.04|28288.04|28284.5|28284.5|0
1644842830000|2022-02-14 12:47:10|28295.11|28295.11|28294.86|28294.86|28295.11|28295.11|28294.86|28294.86|0
1644842840000|2022-02-14 12:47:20|28287.79|28287.79|28310.81|28310.81|28310.81|28310.81|28287.79|28287.79|0
1644842850000|2022-02-14 12:47:30|28314.34|28314.34|28317.37|28317.37|28319.11|28319.11|28314.34|28314.34|0
1644842860000|2022-02-14 12:47:40|28324.44|28324.44|28317.37|28317.37|28324.44|28324.44|28317.37|28317.37|0
1644842870000|2022-02-14 12:47:50|28320.91|28320.91|28310.3|28310.3|28320.91|28320.91|28310.3|28310.3|0
1644842880000|2022-02-14 12:48:00|28306.77|28306.77|28306.77|28306.77|28306.77|28306.77|28306.77|28306.77|0
1644842900000|2022-02-14 12:48:20|28310.3|28310.3|28313.84|28313.84|28313.84|28313.84|28310.3|28310.3|0
1644842910000|2022-02-14 12:48:30|28310.3|28310.3|28317.37|28317.37|28317.37|28317.37|28310.3|28310.3|0
1644842930000|2022-02-14 12:48:50|28313.77|28313.77|28324.37|28324.37|28324.37|28324.37|28313.77|28313.77|0
1644842940000|2022-02-14 12:49:00|28313.77|28313.77|28306.7|28306.7|28313.77|28313.77|28306.7|28306.7|0
1644842970000|2022-02-14 12:49:30|28306.1|28306.1|28333.37|28333.37|28337.91|28337.91|28306.1|28306.1|0
1644842980000|2022-02-14 12:49:40|28334.57|28334.57|28326.68|28326.68|28334.57|28334.57|28326.68|28326.68|0
1644842990000|2022-02-14 12:49:50|28326.27|28326.27|28333.34|28333.34|28333.34|28333.34|28326.27|28326.27|0
1644843000000|2022-02-14 12:50:00|28332.74|28332.74|28335.67|28335.67|28336.27|28336.27|28332.74|28332.74|0
1644843010000|2022-02-14 12:50:10|28342.74|28342.74|28351.45|28351.45|28351.45|28351.45|28342.74|28342.74|0
1644843020000|2022-02-14 12:50:20|28347.92|28347.92|28347.92|28347.92|28347.92|28347.92|28347.92|28347.92|0
1644843030000|2022-02-14 12:50:30|28351.45|28351.45|28330.24|28330.24|28351.45|28351.45|28330.24|28330.24|0
1644843040000|2022-02-14 12:50:40|28330.84|28330.84|28330.84|28330.84|28330.84|28330.84|28330.84|28330.84|0
1644843050000|2022-02-14 12:50:50|28334.38|28334.38|28327.31|28327.31|28334.38|28334.38|28327.31|28327.31|0
1644843060000|2022-02-14 12:51:00|28326.1|28326.1|28319.04|28319.04|28326.1|28326.1|28319.04|28319.04|0
1644843070000|2022-02-14 12:51:10|28315.02|28315.02|28315.02|28315.02|28315.02|28315.02|28311.48|28311.48|0
1644843080000|2022-02-14 12:51:20|28314.61|28314.61|28318.14|28318.14|28318.14|28318.14|28314.61|28314.61|0
1644843090000|2022-02-14 12:51:30|28325.21|28325.21|28325.21|28325.21|28325.21|28325.21|28325.21|28325.21|0
1644843110000|2022-02-14 12:51:50|28324.01|28324.01|28327.54|28327.54|28327.54|28327.54|28324.01|28324.01|0
1644843120000|2022-02-14 12:52:00|28331.08|28331.08|28327.54|28327.54|28331.08|28331.08|28327.54|28327.54|0
1644843130000|2022-02-14 12:52:10|28331.08|28331.08|28331.08|28331.08|28331.08|28331.08|28331.08|28331.08|0
1644843140000|2022-02-14 12:52:20|28334.61|28334.61|28335.21|28335.21|28335.21|28335.21|28334.61|28334.61|0
1644843150000|2022-02-14 12:52:30|28328.15|28328.15|28328.15|28328.15|28328.15|28328.15|28328.15|28328.15|0
1644843170000|2022-02-14 12:52:50|28327.74|28327.74|28327.74|28327.74|28327.74|28327.74|28327.74|28327.74|0
1644843180000|2022-02-14 12:53:00|28338.34|28338.34|28331.1|28331.1|28338.58|28338.58|28331.1|28331.1|0
1644843200000|2022-02-14 12:53:20|28327.57|28327.57|28326.97|28326.97|28327.57|28327.57|28326.97|28326.97|0
1644843210000|2022-02-14 12:53:30|28325.77|28325.77|28325.16|28325.16|28325.77|28325.77|28325.16|28325.16|0
1644843220000|2022-02-14 12:53:40|28332.23|28332.23|28321.63|28321.63|28332.23|28332.23|28321.63|28321.63|0
1644843230000|2022-02-14 12:53:50|28321.22|28321.22|28320.4|28320.4|28321.22|28321.22|28320.4|28320.4|0
1644843240000|2022-02-14 12:54:00|28295.66|28295.66|28295.66|28295.66|28295.66|28295.66|28295.66|28295.66|0
1644843250000|2022-02-14 12:54:10|28306.26|28306.26|28306.26|28306.26|28306.26|28306.26|28306.26|28306.26|0
1644843260000|2022-02-14 12:54:20|28306.5|28306.5|28306.5|28306.5|28306.5|28306.5|28306.5|28306.5|0
1644843290000|2022-02-14 12:54:50|28320.64|28320.64|28323.58|28323.58|28324.18|28324.18|28320.64|28320.64|0
1644843300000|2022-02-14 12:55:00|28327.11|28327.11|28320.04|28320.04|28327.71|28327.71|28320.04|28320.04|0
1644843310000|2022-02-14 12:55:10|28327.11|28327.11|28331.85|28331.85|28338.92|28338.92|28327.11|28327.11|0
1644843320000|2022-02-14 12:55:20|28331.25|28331.25|28331.25|28331.25|28331.25|28331.25|28331.25|28331.25|0
1644843330000|2022-02-14 12:55:30|28324.18|28324.18|28324.18|28324.18|28324.18|28324.18|28324.18|28324.18|0
1644843350000|2022-02-14 12:55:50|28310.04|28310.04|28313.57|28313.57|28313.57|28313.57|28310.04|28310.04|0
1644843370000|2022-02-14 12:56:10|28306.5|28306.5|28305.9|28305.9|28306.5|28306.5|28305.9|28305.9|0
1644843380000|2022-02-14 12:56:20|28298.83|28298.83|28298.83|28298.83|28298.83|28298.83|28298.83|28298.83|0
1644843400000|2022-02-14 12:56:40|28302.37|28302.37|28302.37|28302.37|28302.37|28302.37|28302.37|28302.37|0
1644843410000|2022-02-14 12:56:50|28288.23|28288.23|28288.23|28288.23|28288.23|28288.23|28288.23|28288.23|0
1644843430000|2022-02-14 12:57:10|28287.63|28287.63|28266.42|28266.42|28287.63|28287.63|28266.42|28266.42|0
1644843440000|2022-02-14 12:57:20|28262.88|28262.88|28266.42|28266.42|28266.42|28266.42|28262.88|28262.88|0
1644843470000|2022-02-14 12:57:50|28262.88|28262.88|28255.81|28255.81|28262.88|28262.88|28255.81|28255.81|0
1644843480000|2022-02-14 12:58:00|28248.74|28248.74|28248.74|28248.74|28248.74|28248.74|28248.74|28248.74|0
1644843500000|2022-02-14 12:58:20|28259.35|28259.35|28259.35|28259.35|28259.35|28259.35|28259.35|28259.35|0
1644843510000|2022-02-14 12:58:30|28255.81|28255.81|28255.81|28255.81|28255.81|28255.81|28255.81|28255.81|0
1644843540000|2022-02-14 12:59:00|28248.74|28248.74|28248.74|28248.74|28248.74|28248.74|28248.74|28248.74|0
1644843560000|2022-02-14 12:59:20|28245.21|28245.21|28244.2|28244.2|28248.74|28248.74|28244.2|28244.2|0
1644843580000|2022-02-14 12:59:40|28251.27|28251.27|28251.27|28251.27|28251.27|28251.27|28251.27|28251.27|0
1644843590000|2022-02-14 12:59:50|28258.34|28258.34|28258.34|28258.34|28258.34|28258.34|28258.34|28258.34|0
1644843600000|2022-02-14 13:00:00|28255.4|28255.4|28255.4|28255.4|28256|28256|28255.4|28255.4|0
1644843610000|2022-02-14 13:00:10|28258.94|28258.94|28266.01|28266.01|28266.01|28266.01|28258.94|28258.94|0
1644843620000|2022-02-14 13:00:20|28269.54|28269.54|28297.82|28297.82|28297.82|28297.82|28269.54|28269.54|0
1644843630000|2022-02-14 13:00:30|28294.29|28294.29|28290.75|28290.75|28294.29|28294.29|28290.75|28290.75|0
1644843650000|2022-02-14 13:00:50|28290.51|28290.51|28290.51|28290.51|28290.51|28290.51|28290.51|28290.51|0
1644843670000|2022-02-14 13:01:10|28305.25|28305.25|28304.65|28304.65|28305.25|28305.25|28304.65|28304.65|0
1644843680000|2022-02-14 13:01:20|28308.18|28308.18|28311.72|28311.72|28311.72|28311.72|28308.18|28308.18|0
1644843690000|2022-02-14 13:01:30|28316.89|28316.89|28326.68|28326.68|28327.09|28327.09|28316.89|28316.89|0
1644843700000|2022-02-14 13:01:40|28312.54|28312.54|28323.14|28323.14|28323.14|28323.14|28312.54|28312.54|0
1644843710000|2022-02-14 13:01:50|28319.61|28319.61|28319.61|28319.61|28319.61|28319.61|28319.61|28319.61|0
1644843730000|2022-02-14 13:02:10|28316.07|28316.07|28312.54|28312.54|28316.07|28316.07|28312.54|28312.54|0
1644843740000|2022-02-14 13:02:20|28316.07|28316.07|28319.61|28319.61|28319.61|28319.61|28316.07|28316.07|0
1644843760000|2022-02-14 13:02:40|28312.54|28312.54|28309|28309|28312.54|28312.54|28309|28309|0
1644843770000|2022-02-14 13:02:50|28305.47|28305.47|28305.06|28305.06|28305.47|28305.47|28305.06|28305.06|0
1644843790000|2022-02-14 13:03:10|28297.99|28297.99|28297.99|28297.99|28297.99|28297.99|28297.99|28297.99|0
1644843810000|2022-02-14 13:03:30|28294.45|28294.45|28290.92|28290.92|28297.99|28297.99|28290.92|28290.92|0
1644843820000|2022-02-14 13:03:40|28291.33|28291.33|28294.45|28294.45|28294.45|28294.45|28290.92|28290.92|0
1644843830000|2022-02-14 13:03:50|28290.92|28290.92|28290.92|28290.92|28290.92|28290.92|28290.92|28290.92|0
1644843840000|2022-02-14 13:04:00|28287.38|28287.38|28285.46|28285.46|28287.38|28287.38|28285.46|28285.46|0
1644843850000|2022-02-14 13:04:10|28286.91|28286.91|28286.91|28286.91|28286.91|28286.91|28286.91|28286.91|0
1644843900000|2022-02-14 13:05:00|28283.37|28283.37|28283.37|28283.37|28283.37|28283.37|28283.37|28283.37|0
1644843910000|2022-02-14 13:05:10|28279.84|28279.84|28304.58|28304.58|28304.58|28304.58|28279.84|28279.84|0
1644843920000|2022-02-14 13:05:20|28305.78|28305.78|28309.32|28309.32|28309.32|28309.32|28305.78|28305.78|0
1644843930000|2022-02-14 13:05:30|28310.14|28310.14|28310.14|28310.14|28310.14|28310.14|28310.14|28310.14|0
1644843940000|2022-02-14 13:05:40|28321.15|28321.15|28321.95|28321.95|28321.95|28321.95|28320.74|28320.74|0
1644843970000|2022-02-14 13:06:10|28318.41|28318.41|28318.41|28318.41|28318.41|28318.41|28318.41|28318.41|0
1644843980000|2022-02-14 13:06:20|28325.48|28325.48|28325.48|28325.48|28325.48|28325.48|28325.48|28325.48|0
1644844000000|2022-02-14 13:06:40|28314.88|28314.88|28314.88|28314.88|28314.88|28314.88|28314.88|28314.88|0
1644844010000|2022-02-14 13:06:50|28315.48|28315.48|28311.94|28311.94|28315.48|28315.48|28311.94|28311.94|0
1644844020000|2022-02-14 13:07:00|28308.41|28308.41|28308.41|28308.41|28308.41|28308.41|28308.41|28308.41|0
1644844030000|2022-02-14 13:07:10|28311.94|28311.94|28308.41|28308.41|28311.94|28311.94|28308.41|28308.41|0
1644844040000|2022-02-14 13:07:20|28311.94|28311.94|28311.94|28311.94|28311.94|28311.94|28311.94|28311.94|0
1644844060000|2022-02-14 13:07:40|28315.48|28315.48|28315.48|28315.48|28315.48|28315.48|28315.48|28315.48|0
1644844080000|2022-02-14 13:08:00|28319.01|28319.01|28321.09|28321.09|28321.09|28321.09|28317.56|28317.56|0
1644844100000|2022-02-14 13:08:20|28317.56|28317.56|28317.56|28317.56|28317.56|28317.56|28317.56|28317.56|0
1644844130000|2022-02-14 13:08:50|28321.09|28321.09|28328.16|28328.16|28328.16|28328.16|28321.09|28321.09|0
1644844140000|2022-02-14 13:09:00|28331.17|28331.17|28341.77|28341.77|28341.77|28341.77|28331.17|28331.17|0
1644844150000|2022-02-14 13:09:10|28342.18|28342.18|28342.18|28342.18|28342.18|28342.18|28342.18|28342.18|0
1644844160000|2022-02-14 13:09:20|28343.99|28343.99|28347.52|28347.52|28347.52|28347.52|28340.45|28340.45|0
1644844190000|2022-02-14 13:09:50|28351.05|28351.05|28351.05|28351.05|28351.05|28351.05|28351.05|28351.05|0
1644844200000|2022-02-14 13:10:00|28343.99|28343.99|28340.86|28340.86|28344.39|28344.39|28340.86|28340.86|0
1644844220000|2022-02-14 13:10:20|28337.33|28337.33|28337.33|28337.33|28337.33|28337.33|28337.33|28337.33|0
1644844230000|2022-02-14 13:10:30|28336.72|28336.72|28337.93|28337.93|28337.93|28337.93|28336.72|28336.72|0
1644844280000|2022-02-14 13:11:20|28334.39|28334.39|28335.59|28335.59|28335.59|28335.59|28334.39|28334.39|0
1644844290000|2022-02-14 13:11:30|28332.06|28332.06|28332.06|28332.06|28332.06|28332.06|28332.06|28332.06|0
1644844300000|2022-02-14 13:11:40|28321.45|28321.45|28321.45|28321.45|28321.45|28321.45|28321.45|28321.45|0
1644844320000|2022-02-14 13:12:00|28332.06|28332.06|28342.66|28342.66|28342.66|28342.66|28332.06|28332.06|0
1644844330000|2022-02-14 13:12:10|28346.2|28346.2|28346.2|28346.2|28346.2|28346.2|28346.2|28346.2|0
1644844350000|2022-02-14 13:12:30|28349.73|28349.73|28349.73|28349.73|28349.73|28349.73|28349.73|28349.73|0
1644844380000|2022-02-14 13:13:00|28351.53|28351.53|28358.71|28358.71|28358.71|28358.71|28351.53|28351.53|0
1644844390000|2022-02-14 13:13:10|28359.53|28359.53|28366.6|28366.6|28366.6|28366.6|28359.53|28359.53|0
1644844410000|2022-02-14 13:13:30|28359.53|28359.53|28359.53|28359.53|28359.53|28359.53|28359.53|28359.53|0
1644844420000|2022-02-14 13:13:40|28356|28356|28348.86|28348.86|28356|28356|28348.86|28348.86|0
1644844440000|2022-02-14 13:14:00|28348.45|28348.45|28348.04|28348.04|28348.45|28348.45|28347.63|28347.63|0
1644844450000|2022-02-14 13:14:10|28347.63|28347.63|28347.22|28347.22|28347.63|28347.63|28347.22|28347.22|0
1644844460000|2022-02-14 13:14:20|28343.68|28343.68|28343.68|28343.68|28343.68|28343.68|28343.68|28343.68|0
1644844520000|2022-02-14 13:15:20|28351.98|28351.98|28351.98|28351.98|28351.98|28351.98|28351.98|28351.98|0
1644844530000|2022-02-14 13:15:30|28344.91|28344.91|28341.38|28341.38|28344.91|28344.91|28341.38|28341.38|0
1644844540000|2022-02-14 13:15:40|28337.84|28337.84|28337.84|28337.84|28337.84|28337.84|28337.84|28337.84|0
1644844560000|2022-02-14 13:16:00|28338.25|28338.25|28338.25|28338.25|28338.25|28338.25|28338.25|28338.25|0
1644844580000|2022-02-14 13:16:20|28331.18|28331.18|28331.18|28331.18|28331.18|28331.18|28331.18|28331.18|0
1644844590000|2022-02-14 13:16:30|28338.25|28338.25|28338.25|28338.25|28338.25|28338.25|28338.25|28338.25|0
1644844610000|2022-02-14 13:16:50|28341.79|28341.79|28348.86|28348.86|28348.86|28348.86|28341.79|28341.79|0
1644844620000|2022-02-14 13:17:00|28352.39|28352.39|28352.39|28352.39|28352.39|28352.39|28352.39|28352.39|0
1644844650000|2022-02-14 13:17:30|28355.93|28355.93|28348.86|28348.86|28355.93|28355.93|28348.86|28348.86|0
1644844690000|2022-02-14 13:18:10|28348.26|28348.26|28359.46|28359.46|28359.46|28359.46|28348.26|28348.26|0
1644844720000|2022-02-14 13:18:40|28373.6|28373.6|28373.6|28373.6|28373.6|28373.6|28373.6|28373.6|0
1644844730000|2022-02-14 13:18:50|28374.2|28374.2|28370.67|28370.67|28377.74|28377.74|28370.67|28370.67|0
1644844760000|2022-02-14 13:19:20|28381.27|28381.27|28381.27|28381.27|28381.27|28381.27|28381.27|28381.27|0
1644844770000|2022-02-14 13:19:30|28384.81|28384.81|28381.27|28381.27|28388.34|28388.34|28381.27|28381.27|0
1644844780000|2022-02-14 13:19:40|28384.81|28384.81|28381.27|28381.27|28384.81|28384.81|28381.27|28381.27|0
1644844810000|2022-02-14 13:20:10|28377.74|28377.74|28389.54|28389.54|28389.54|28389.54|28377.74|28377.74|0
1644844820000|2022-02-14 13:20:20|28382.47|28382.47|28379.54|28379.54|28383.07|28383.07|28379.54|28379.54|0
1644844840000|2022-02-14 13:20:40|28376|28376|28382.47|28382.47|28382.88|28382.88|28376|28376|0
1644844850000|2022-02-14 13:20:50|28375.4|28375.4|28375.4|28375.4|28375.4|28375.4|28375.4|28375.4|0
1644844860000|2022-02-14 13:21:00|28371.87|28371.87|28371.87|28371.87|28371.87|28371.87|28371.87|28371.87|0
1644844870000|2022-02-14 13:21:10|28378.94|28378.94|28371.87|28371.87|28378.94|28378.94|28371.87|28371.87|0
1644844880000|2022-02-14 13:21:20|28378.94|28378.94|28379.54|28379.54|28379.54|28379.54|28378.94|28378.94|0
1644844910000|2022-02-14 13:21:50|28376|28376|28376|28376|28376|28376|28376|28376|0
1644844920000|2022-02-14 13:22:00|28379.54|28379.54|28383.07|28383.07|28383.07|28383.07|28379.54|28379.54|0
1644844930000|2022-02-14 13:22:10|28378.94|28378.94|28378.94|28378.94|28378.94|28378.94|28378.94|28378.94|0
1644844950000|2022-02-14 13:22:30|28368.33|28368.33|28378.94|28378.94|28378.94|28378.94|28368.33|28368.33|0
1644844980000|2022-02-14 13:23:00|28375.4|28375.4|28378.94|28378.94|28378.94|28378.94|28375.4|28375.4|0
1644844990000|2022-02-14 13:23:10|28379.54|28379.54|28376|28376|28379.54|28379.54|28376|28376|0
1644845000000|2022-02-14 13:23:20|28383.07|28383.07|28386.61|28386.61|28386.61|28386.61|28383.07|28383.07|0
1644845020000|2022-02-14 13:23:40|28390.14|28390.14|28390.14|28390.14|28390.14|28390.14|28390.14|28390.14|0
1644845030000|2022-02-14 13:23:50|28393.68|28393.68|28386.61|28386.61|28393.68|28393.68|28386.61|28386.61|0
1644845040000|2022-02-14 13:24:00|28383.07|28383.07|28383.07|28383.07|28383.07|28383.07|28383.07|28383.07|0
1644845050000|2022-02-14 13:24:10|28379.54|28379.54|28379.54|28379.54|28379.54|28379.54|28379.54|28379.54|0
1644845070000|2022-02-14 13:24:30|28379.13|28379.13|28378.31|28378.31|28379.13|28379.13|28378.31|28378.31|0
1644845120000|2022-02-14 13:25:20|28388.91|28388.91|28388.91|28388.91|28388.91|28388.91|28388.91|28388.91|0
1644845160000|2022-02-14 13:26:00|28381.84|28381.84|28381.84|28381.84|28381.84|28381.84|28381.84|28381.84|0
1644845170000|2022-02-14 13:26:10|28385.38|28385.38|28385.38|28385.38|28388.91|28388.91|28378.31|28378.31|0
1644845180000|2022-02-14 13:26:20|28388.91|28388.91|28388.91|28388.91|28388.91|28388.91|28388.91|28388.91|0
1644845190000|2022-02-14 13:26:30|28388.5|28388.5|28388.5|28388.5|28388.5|28388.5|28388.5|28388.5|0
1644845200000|2022-02-14 13:26:40|28392.04|28392.04|28392.04|28392.04|28392.04|28392.04|28392.04|28392.04|0
1644845220000|2022-02-14 13:27:00|28388.5|28388.5|28388.5|28388.5|28388.5|28388.5|28388.5|28388.5|0
1644845230000|2022-02-14 13:27:10|28384.97|28384.97|28384.97|28384.97|28384.97|28384.97|28384.97|28384.97|0
1644845250000|2022-02-14 13:27:30|28377.9|28377.9|28377.9|28377.9|28377.9|28377.9|28377.9|28377.9|0
1644845270000|2022-02-14 13:27:50|28374.36|28374.36|28359.81|28359.81|28374.36|28374.36|28359.81|28359.81|0
1644845280000|2022-02-14 13:28:00|28370.42|28370.42|28377.9|28377.9|28377.9|28377.9|28370.42|28370.42|0
1644845290000|2022-02-14 13:28:10|28378.5|28378.5|28389.71|28389.71|28389.71|28389.71|28378.5|28378.5|0
1644845310000|2022-02-14 13:28:30|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|28379.1|0
1644845330000|2022-02-14 13:28:50|28382.64|28382.64|28379.1|28379.1|28382.64|28382.64|28379.1|28379.1|0
1644845340000|2022-02-14 13:29:00|28368.5|28368.5|28357.89|28357.89|28368.5|28368.5|28357.89|28357.89|0
1644845360000|2022-02-14 13:29:20|28361.43|28361.43|28361.43|28361.43|28361.43|28361.43|28361.43|28361.43|0
1644845370000|2022-02-14 13:29:30|28360.22|28360.22|28360.22|28360.22|28360.22|28360.22|28360.22|28360.22|0
1644845380000|2022-02-14 13:29:40|28353.15|28353.15|28353.15|28353.15|28353.15|28353.15|28353.15|28353.15|0
1644845390000|2022-02-14 13:29:50|28349.61|28349.61|28349.61|28349.61|28349.61|28349.61|28349.61|28349.61|0
1644845400000|2022-02-14 13:30:00|28353.15|28353.15|28377.89|28377.89|28377.89|28377.89|28353.15|28353.15|0
1644845410000|2022-02-14 13:30:10|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|28374.36|0
1644845420000|2022-02-14 13:30:20|28382.63|28382.63|28379.91|28379.91|28383.45|28383.45|28379.91|28379.91|0
1644845460000|2022-02-14 13:31:00|28380.32|28380.32|28380.32|28380.32|28380.32|28380.32|28380.32|28380.32|0
1644845470000|2022-02-14 13:31:10|28387.39|28387.39|28380.32|28380.32|28387.39|28387.39|28380.32|28380.32|0
1644845480000|2022-02-14 13:31:20|28376.79|28376.79|28376.79|28376.79|28376.79|28376.79|28376.79|28376.79|0
1644845510000|2022-02-14 13:31:50|28373.25|28373.25|28373.25|28373.25|28373.25|28373.25|28373.25|28373.25|0
1644845520000|2022-02-14 13:32:00|28362.65|28362.65|28362.65|28362.65|28362.65|28362.65|28362.65|28362.65|0
1644845560000|2022-02-14 13:32:40|28362.24|28362.24|28360.43|28360.43|28362.24|28362.24|28360.43|28360.43|0
1644845580000|2022-02-14 13:33:00|28357.21|28357.21|28356.61|28356.61|28357.21|28357.21|28356.61|28356.61|0
1644845590000|2022-02-14 13:33:10|28335.4|28335.4|28348.94|28348.94|28348.94|28348.94|28335.4|28335.4|0
1644845600000|2022-02-14 13:33:20|28359.55|28359.55|28360.15|28360.15|28360.15|28360.15|28359.55|28359.55|0
1644845610000|2022-02-14 13:33:30|28370.75|28370.75|28367.22|28367.22|28370.75|28370.75|28367.22|28367.22|0
1644845620000|2022-02-14 13:33:40|28363.68|28363.68|28363.68|28363.68|28363.68|28363.68|28363.68|28363.68|0
1644845650000|2022-02-14 13:34:10|28370.75|28370.75|28370.75|28370.75|28370.75|28370.75|28370.75|28370.75|0
1644845660000|2022-02-14 13:34:20|28360.15|28360.15|28360.15|28360.15|28360.15|28360.15|28360.15|28360.15|0
1644845730000|2022-02-14 13:35:30|28363.68|28363.68|28367.22|28367.22|28370.75|28370.75|28363.68|28363.68|0
1644845740000|2022-02-14 13:35:40|28363.68|28363.68|28363.68|28363.68|28363.68|28363.68|28363.68|28363.68|0
1644845750000|2022-02-14 13:35:50|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|28364.41|0
1644845780000|2022-02-14 13:36:20|28364.65|28364.65|28368.18|28368.18|28368.18|28368.18|28364.65|28364.65|0
1644845800000|2022-02-14 13:36:40|28361.11|28361.11|28361.11|28361.11|28361.11|28361.11|28361.11|28361.11|0
1644845880000|2022-02-14 13:38:00|28364.65|28364.65|28368.18|28368.18|28368.18|28368.18|28364.65|28364.65|0
1644845890000|2022-02-14 13:38:10|28364.65|28364.65|28368.67|28368.67|28368.67|28368.67|28364.65|28364.65|0
1644845900000|2022-02-14 13:38:20|28369.27|28369.27|28376.34|28376.34|28376.34|28376.34|28369.27|28369.27|0
1644845910000|2022-02-14 13:38:30|28372.8|28372.8|28372.8|28372.8|28372.8|28372.8|28372.8|28372.8|0
1644845940000|2022-02-14 13:39:00|28376.34|28376.34|28376.34|28376.34|28376.34|28376.34|28376.34|28376.34|0
1644845950000|2022-02-14 13:39:10|28369.27|28369.27|28368.67|28368.67|28369.27|28369.27|28368.67|28368.67|0
1644845960000|2022-02-14 13:39:20|28368.07|28368.07|28368.07|28368.07|28368.07|28368.07|28368.07|28368.07|0
1644845970000|2022-02-14 13:39:30|28369.3|28369.3|28369.3|28369.3|28369.3|28369.3|28369.3|28369.3|0
1644845990000|2022-02-14 13:39:50|28376.37|28376.37|28376.37|28376.37|28376.37|28376.37|28376.37|28376.37|0
1644846010000|2022-02-14 13:40:10|28379.9|28379.9|28379.9|28379.9|28383.44|28383.44|28379.9|28379.9|0
1644846020000|2022-02-14 13:40:20|28386.97|28386.97|28386.97|28386.97|28386.97|28386.97|28386.97|28386.97|0
1644846040000|2022-02-14 13:40:40|28383.44|28383.44|28383.44|28383.44|28383.44|28383.44|28383.44|28383.44|0
1644846050000|2022-02-14 13:40:50|28379.9|28379.9|28376.37|28376.37|28379.9|28379.9|28376.37|28376.37|0
1644846070000|2022-02-14 13:41:10|28369.3|28369.3|28369.3|28369.3|28369.3|28369.3|28369.3|28369.3|0
1644846090000|2022-02-14 13:41:30|28368.1|28368.1|28368.1|28368.1|28368.1|28368.1|28368.1|28368.1|0
1644846110000|2022-02-14 13:41:50|28361.03|28361.03|28361.03|28361.03|28361.03|28361.03|28361.03|28361.03|0
1644846130000|2022-02-14 13:42:10|28360.62|28360.62|28360.62|28360.62|28360.62|28360.62|28360.62|28360.62|0
1644846140000|2022-02-14 13:42:20|28350.01|28350.01|28350.01|28350.01|28350.01|28350.01|28350.01|28350.01|0
1644846150000|2022-02-14 13:42:30|28353.55|28353.55|28353.55|28353.55|28353.55|28353.55|28353.55|28353.55|0
1644846160000|2022-02-14 13:42:40|28350.01|28350.01|28348.81|28348.81|28350.01|28350.01|28348.81|28348.81|0
1644846190000|2022-02-14 13:43:10|28355.88|28355.88|28355.88|28355.88|28355.88|28355.88|28355.88|28355.88|0
1644846200000|2022-02-14 13:43:20|28341.74|28341.74|28341.74|28341.74|28341.74|28341.74|28341.74|28341.74|0
1644846220000|2022-02-14 13:43:40|28338.2|28338.2|28337|28337|28338.2|28338.2|28337|28337|0
1644846230000|2022-02-14 13:43:50|28336.4|28336.4|28334.6|28334.6|28336.4|28336.4|28334.6|28334.6|0
1644846240000|2022-02-14 13:44:00|28335.8|28335.8|28334.16|28334.16|28335.8|28335.8|28334.16|28334.16|0
1644846250000|2022-02-14 13:44:10|28334.76|28334.76|28334.16|28334.16|28335.36|28335.36|28334.16|28334.16|0
1644846260000|2022-02-14 13:44:20|28333.44|28333.44|28326.37|28326.37|28333.44|28333.44|28326.37|28326.37|0
1644846270000|2022-02-14 13:44:30|28325.77|28325.77|28325.77|28325.77|28325.77|28325.77|28325.77|28325.77|0
1644846290000|2022-02-14 13:44:50|28325.16|28325.16|28303.95|28303.95|28325.16|28325.16|28303.95|28303.95|0
1644846310000|2022-02-14 13:45:10|28303.35|28303.35|28303.35|28303.35|28303.35|28303.35|28303.35|28303.35|0
1644846330000|2022-02-14 13:45:30|28310.42|28310.42|28313.96|28313.96|28313.96|28313.96|28310.42|28310.42|0
1644846350000|2022-02-14 13:45:50|28317.49|28317.49|28321.03|28321.03|28321.03|28321.03|28317.49|28317.49|0
1644846360000|2022-02-14 13:46:00|28313.96|28313.96|28317.49|28317.49|28317.49|28317.49|28313.96|28313.96|0
1644846380000|2022-02-14 13:46:20|28313.96|28313.96|28310.42|28310.42|28313.96|28313.96|28310.42|28310.42|0
1644846430000|2022-02-14 13:47:10|28296.28|28296.28|28299.82|28299.82|28299.82|28299.82|28296.28|28296.28|0
1644846450000|2022-02-14 13:47:30|28300.06|28300.06|28300.06|28300.06|28300.06|28300.06|28300.06|28300.06|0
1644846460000|2022-02-14 13:47:40|28307.13|28307.13|28307.13|28307.13|28307.13|28307.13|28307.13|28307.13|0
1644846490000|2022-02-14 13:48:10|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|0
1644846500000|2022-02-14 13:48:20|28310.67|28310.67|28310.67|28310.67|28310.67|28310.67|28310.67|28310.67|0
1644846510000|2022-02-14 13:48:30|28307.13|28307.13|28307.13|28307.13|28307.13|28307.13|28307.13|28307.13|0
1644846520000|2022-02-14 13:48:40|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|28314.2|0
1644846530000|2022-02-14 13:48:50|28307.13|28307.13|28307.13|28307.13|28307.13|28307.13|28307.13|28307.13|0
1644846550000|2022-02-14 13:49:10|28303.6|28303.6|28303.6|28303.6|28303.6|28303.6|28303.6|28303.6|0
1644846560000|2022-02-14 13:49:20|28307.13|28307.13|28307.13|28307.13|28307.13|28307.13|28307.13|28307.13|0
1644846570000|2022-02-14 13:49:30|28303.6|28303.6|28303.6|28303.6|28303.6|28303.6|28303.6|28303.6|0
1644846590000|2022-02-14 13:49:50|28300.06|28300.06|28303.6|28303.6|28303.6|28303.6|28300.06|28300.06|0
1644846600000|2022-02-14 13:50:00|28310.67|28310.67|28310.67|28310.67|28310.67|28310.67|28310.67|28310.67|0
1644846610000|2022-02-14 13:50:10|28310.91|28310.91|28314.44|28314.44|28314.44|28314.44|28310.91|28310.91|0
1644846620000|2022-02-14 13:50:20|28321.51|28321.51|28325.05|28325.05|28325.05|28325.05|28317.38|28317.38|0
1644846660000|2022-02-14 13:51:00|28325.46|28325.46|28325.46|28325.46|28325.46|28325.46|28325.46|28325.46|0
1644846710000|2022-02-14 13:51:50|28321.92|28321.92|28325.46|28325.46|28325.46|28325.46|28321.92|28321.92|0
1644846740000|2022-02-14 13:52:20|28321.92|28321.92|28322.16|28322.16|28322.16|28322.16|28321.92|28321.92|0
1644846750000|2022-02-14 13:52:30|28318.63|28318.63|28318.63|28318.63|28318.63|28318.63|28318.63|28318.63|0
1644846780000|2022-02-14 13:53:00|28304.49|28304.49|28304.49|28304.49|28304.49|28304.49|28304.49|28304.49|0
1644846800000|2022-02-14 13:53:20|28311.56|28311.56|28315.09|28315.09|28315.09|28315.09|28311.56|28311.56|0
1644846830000|2022-02-14 13:53:50|28318.63|28318.63|28318.63|28318.63|28318.63|28318.63|28318.63|28318.63|0
1644846840000|2022-02-14 13:54:00|28319.83|28319.83|28319.83|28319.83|28319.83|28319.83|28319.83|28319.83|0
1644846850000|2022-02-14 13:54:10|28316.3|28316.3|28316.3|28316.3|28316.3|28316.3|28316.3|28316.3|0
1644846860000|2022-02-14 13:54:20|28312.76|28312.76|28312.76|28312.76|28312.76|28312.76|28312.76|28312.76|0
1644846870000|2022-02-14 13:54:30|28312.16|28312.16|28311.56|28311.56|28312.16|28312.16|28311.56|28311.56|0
1644846910000|2022-02-14 13:55:10|28308.02|28308.02|28308.02|28308.02|28308.02|28308.02|28304.49|28304.49|0
1644846920000|2022-02-14 13:55:20|28315.09|28315.09|28315.09|28315.09|28315.09|28315.09|28315.09|28315.09|0
1644846930000|2022-02-14 13:55:30|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|28311.56|0
1644846960000|2022-02-14 13:56:00|28304.49|28304.49|28297.42|28297.42|28304.49|28304.49|28293.89|28293.89|0
1644846990000|2022-02-14 13:56:30|28293.89|28293.89|28293.89|28293.89|28293.89|28293.89|28293.89|28293.89|0
1644847030000|2022-02-14 13:57:10|28293.28|28293.28|28293.28|28293.28|28293.28|28293.28|28293.28|28293.28|0
1644847060000|2022-02-14 13:57:40|28282.68|28282.68|28282.68|28282.68|28282.68|28282.68|28282.68|28282.68|0
1644847070000|2022-02-14 13:57:50|28279.14|28279.14|28279.14|28279.14|28279.14|28279.14|28279.14|28279.14|0
1644847130000|2022-02-14 13:58:50|28268.54|28268.54|28268.54|28268.54|28268.54|28268.54|28268.54|28268.54|0
1644847150000|2022-02-14 13:59:10|28257.94|28257.94|28256.73|28256.73|28257.94|28257.94|28256.73|28256.73|0
1644847160000|2022-02-14 13:59:20|28249.66|28249.66|28249.66|28249.66|28249.66|28249.66|28249.66|28249.66|0
1644847170000|2022-02-14 13:59:30|28249.06|28249.06|28249.06|28249.06|28249.06|28249.06|28249.06|28249.06|0
1644847210000|2022-02-14 14:00:10|28248.65|28248.65|28248.65|28248.65|28248.65|28248.65|28248.65|28248.65|0
1644847220000|2022-02-14 14:00:20|28238.05|28238.05|28238.05|28238.05|28238.05|28238.05|28238.05|28238.05|0
1644847230000|2022-02-14 14:00:30|28241.58|28241.58|28245.12|28245.12|28245.12|28245.12|28241.58|28241.58|0
1644847240000|2022-02-14 14:00:40|28241.58|28241.58|28241.58|28241.58|28241.58|28241.58|28241.58|28241.58|0
1644847250000|2022-02-14 14:00:50|28240.98|28240.98|28240.98|28240.98|28240.98|28240.98|28240.98|28240.98|0
1644847260000|2022-02-14 14:01:00|28241.58|28241.58|28231.58|28231.58|28242.18|28242.18|28231.58|28231.58|0
1644847280000|2022-02-14 14:01:20|28231.17|28231.17|28231.17|28231.17|28231.17|28231.17|28231.17|28231.17|0
1644847290000|2022-02-14 14:01:30|28227.63|28227.63|28231.17|28231.17|28231.17|28231.17|28227.63|28227.63|0
1644847310000|2022-02-14 14:01:50|28230.69|28230.69|28216.55|28216.55|28230.69|28230.69|28216.55|28216.55|0
1644847320000|2022-02-14 14:02:00|28223.62|28223.62|28223.62|28223.62|28223.62|28223.62|28220.08|28220.08|0
1644847330000|2022-02-14 14:02:10|28220.08|28220.08|28220.08|28220.08|28220.08|28220.08|28220.08|28220.08|0
1644847340000|2022-02-14 14:02:20|28223.62|28223.62|28237.76|28237.76|28237.76|28237.76|28223.62|28223.62|0
1644847350000|2022-02-14 14:02:30|28244.83|28244.83|28244.83|28244.83|28244.83|28244.83|28244.83|28244.83|0
1644847370000|2022-02-14 14:02:50|28241.29|28241.29|28241.29|28241.29|28241.29|28241.29|28241.29|28241.29|0
1644847380000|2022-02-14 14:03:00|28237.76|28237.76|28237.76|28237.76|28237.76|28237.76|28237.76|28237.76|0
1644847390000|2022-02-14 14:03:10|28237.15|28237.15|28237.76|28237.76|28237.76|28237.76|28237.15|28237.15|0
1644847400000|2022-02-14 14:03:20|28230.69|28230.69|28230.69|28230.69|28230.69|28230.69|28230.69|28230.69|0
1644847410000|2022-02-14 14:03:30|28231.29|28231.29|28231.29|28231.29|28231.29|28231.29|28231.29|28231.29|0
1644847420000|2022-02-14 14:03:40|28238.36|28238.36|28238.36|28238.36|28238.36|28238.36|28238.36|28238.36|0
1644847430000|2022-02-14 14:03:50|28234.82|28234.82|28234.82|28234.82|28234.82|28234.82|28234.82|28234.82|0
1644847440000|2022-02-14 14:04:00|28238.36|28238.36|28245.43|28245.43|28245.43|28245.43|28238.36|28238.36|0
1644847460000|2022-02-14 14:04:20|28248.96|28248.96|28248.96|28248.96|28248.96|28248.96|28248.96|28248.96|0
1644847470000|2022-02-14 14:04:30|28245.43|28245.43|28245.43|28245.43|28245.43|28245.43|28245.43|28245.43|0
1644847480000|2022-02-14 14:04:40|28248.96|28248.96|28248.96|28248.96|28248.96|28248.96|28248.96|28248.96|0
1644847490000|2022-02-14 14:04:50|28241.89|28241.89|28241.89|28241.89|28241.89|28241.89|28241.89|28241.89|0
1644847500000|2022-02-14 14:05:00|28242.49|28242.49|28242.49|28242.49|28242.49|28242.49|28242.49|28242.49|0
1644847540000|2022-02-14 14:05:40|28243.09|28243.09|28250.16|28250.16|28250.16|28250.16|28243.09|28243.09|0
1644847550000|2022-02-14 14:05:50|28264.9|28264.9|28264.9|28264.9|28264.9|28264.9|28264.9|28264.9|0
1644847560000|2022-02-14 14:06:00|28265.31|28265.31|28264.9|28264.9|28265.31|28265.31|28264.9|28264.9|0
1644847570000|2022-02-14 14:06:10|28269.86|28269.86|28269.86|28269.86|28269.86|28269.86|28269.86|28269.86|0
1644847600000|2022-02-14 14:06:40|28270.46|28270.46|28280.65|28280.65|28281.06|28281.06|28270.46|28270.46|0
1644847610000|2022-02-14 14:06:50|28270.05|28270.05|28266.51|28266.51|28270.05|28270.05|28266.51|28266.51|0
1644847670000|2022-02-14 14:07:50|28267.12|28267.12|28274.19|28274.19|28274.19|28274.19|28267.12|28267.12|0
1644847690000|2022-02-14 14:08:10|28270.65|28270.65|28270.65|28270.65|28270.65|28270.65|28270.65|28270.65|0
1644847700000|2022-02-14 14:08:20|28267.12|28267.12|28267.12|28267.12|28267.12|28267.12|28267.12|28267.12|0
1644847750000|2022-02-14 14:09:10|28270.65|28270.65|28281.25|28281.25|28281.25|28281.25|28270.65|28270.65|0
1644847770000|2022-02-14 14:09:30|28274.19|28274.19|28274.19|28274.19|28274.19|28274.19|28274.19|28274.19|0
1644847790000|2022-02-14 14:09:50|28273.94|28273.94|28273.94|28273.94|28273.94|28273.94|28273.94|28273.94|0
1644847810000|2022-02-14 14:10:10|28266.87|28266.87|28267.28|28267.28|28267.28|28267.28|28266.87|28266.87|0
1644847820000|2022-02-14 14:10:20|28270.82|28270.82|28267.28|28267.28|28270.82|28270.82|28267.28|28267.28|0
1644847840000|2022-02-14 14:10:40|28270.82|28270.82|28270.82|28270.82|28270.82|28270.82|28270.82|28270.82|0
1644847860000|2022-02-14 14:11:00|28271.42|28271.42|28270.82|28270.82|28271.42|28271.42|28270.82|28270.82|0
1644847930000|2022-02-14 14:12:10|28274.35|28274.35|28270.82|28270.82|28274.35|28274.35|28270.82|28270.82|0
1644847940000|2022-02-14 14:12:20|28277.89|28277.89|28277.89|28277.89|28277.89|28277.89|28277.89|28277.89|0
1644847960000|2022-02-14 14:12:40|28281.42|28281.42|28281.42|28281.42|28284.96|28284.96|28281.42|28281.42|0
1644847970000|2022-02-14 14:12:50|28277.89|28277.89|28277.89|28277.89|28277.89|28277.89|28277.89|28277.89|0
1644848000000|2022-02-14 14:13:20|28281.42|28281.42|28281.42|28281.42|28281.42|28281.42|28281.42|28281.42|0
1644848020000|2022-02-14 14:13:40|28277.89|28277.89|28278.01|28278.01|28278.01|28278.01|28277.29|28277.29|0
1644848030000|2022-02-14 14:13:50|28278.61|28278.61|28278.61|28278.61|28278.61|28278.61|28278.61|28278.61|0
1644848040000|2022-02-14 14:14:00|28279.02|28279.02|28279.02|28279.02|28279.02|28279.02|28279.02|28279.02|0
1644848050000|2022-02-14 14:14:10|28289.63|28289.63|28289.63|28289.63|28289.63|28289.63|28289.63|28289.63|0
1644848060000|2022-02-14 14:14:20|28293.16|28293.16|28293.16|28293.16|28293.16|28293.16|28293.16|28293.16|0
1644848080000|2022-02-14 14:14:40|28293.76|28293.76|28294.17|28294.17|28294.17|28294.17|28293.76|28293.76|0
1644848100000|2022-02-14 14:15:00|28293.76|28293.76|28293.76|28293.76|28293.76|28293.76|28293.76|28293.76|0
1644848110000|2022-02-14 14:15:10|28286.69|28286.69|28286.69|28286.69|28286.69|28286.69|28286.69|28286.69|0
1644848120000|2022-02-14 14:15:20|28283.16|28283.16|28286.69|28286.69|28286.69|28286.69|28283.16|28283.16|0
1644848130000|2022-02-14 14:15:30|28287.9|28287.9|28287.9|28287.9|28287.9|28287.9|28287.9|28287.9|0
1644848140000|2022-02-14 14:15:40|28284.36|28284.36|28284.36|28284.36|28284.36|28284.36|28284.36|28284.36|0
1644848150000|2022-02-14 14:15:50|28284.77|28284.77|28284.36|28284.36|28284.77|28284.77|28284.36|28284.36|0
1644848160000|2022-02-14 14:16:00|28283.95|28283.95|28287.08|28287.08|28287.49|28287.49|28283.95|28283.95|0
1644848180000|2022-02-14 14:16:20|28290.61|28290.61|28294.15|28294.15|28294.15|28294.15|28290.61|28290.61|0
1644848190000|2022-02-14 14:16:30|28287.08|28287.08|28287.08|28287.08|28287.08|28287.08|28287.08|28287.08|0
1644848220000|2022-02-14 14:17:00|28283.54|28283.54|28282.94|28282.94|28283.54|28283.54|28282.94|28282.94|0
1644848230000|2022-02-14 14:17:10|28283.42|28283.42|28283.42|28283.42|28283.42|28283.42|28283.42|28283.42|0
1644848240000|2022-02-14 14:17:20|28276.36|28276.36|28270.1|28270.1|28277.17|28277.17|28270.1|28270.1|0
1644848250000|2022-02-14 14:17:30|28269.62|28269.62|28262.55|28262.55|28269.62|28269.62|28262.55|28262.55|0
1644848310000|2022-02-14 14:18:30|28266.09|28266.09|28262.55|28262.55|28266.09|28266.09|28262.55|28262.55|0
1644848360000|2022-02-14 14:19:20|28261.35|28261.35|28261.35|28261.35|28261.35|28261.35|28261.35|28261.35|0
1644848380000|2022-02-14 14:19:40|28254.28|28254.28|28261.35|28261.35|28261.35|28261.35|28254.28|28254.28|0
1644848390000|2022-02-14 14:19:50|28257.81|28257.81|28257.81|28257.81|28257.81|28257.81|28257.81|28257.81|0
1644848400000|2022-02-14 14:20:00|28261.35|28261.35|28257.81|28257.81|28261.35|28261.35|28257.81|28257.81|0
1644848430000|2022-02-14 14:20:30|28268.42|28268.42|28271.95|28271.95|28271.95|28271.95|28268.42|28268.42|0
1644848460000|2022-02-14 14:21:00|28271.71|28271.71|28271.47|28271.47|28271.71|28271.71|28271.47|28271.47|0
1644848490000|2022-02-14 14:21:30|28264.4|28264.4|28264.4|28264.4|28264.4|28264.4|28264.4|28264.4|0
1644848510000|2022-02-14 14:21:50|28267.94|28267.94|28275|28275|28275|28275|28267.94|28267.94|0
1644848520000|2022-02-14 14:22:00|28271.47|28271.47|28267.94|28267.94|28271.47|28271.47|28267.94|28267.94|0
1644848530000|2022-02-14 14:22:10|28264.4|28264.4|28264.4|28264.4|28264.4|28264.4|28264.4|28264.4|0
1644848600000|2022-02-14 14:23:20|28257.33|28257.33|28257.93|28257.93|28257.93|28257.93|28257.33|28257.33|0
1644848670000|2022-02-14 14:24:30|28254.4|28254.4|28250.86|28250.86|28254.4|28254.4|28250.86|28250.86|0
1644848690000|2022-02-14 14:24:50|28250.26|28250.26|28249.44|28249.44|28250.26|28250.26|28249.44|28249.44|0
1644848700000|2022-02-14 14:25:00|28242.37|28242.37|28242.37|28242.37|28242.37|28242.37|28242.37|28242.37|0
1644848710000|2022-02-14 14:25:10|28242.13|28242.13|28252.73|28252.73|28252.73|28252.73|28242.13|28242.13|0
1644848800000|2022-02-14 14:26:40|28245.66|28245.66|28245.66|28245.66|28245.66|28245.66|28245.66|28245.66|0
1644848830000|2022-02-14 14:27:10|28256.27|28256.27|28256.27|28256.27|28259.8|28259.8|28256.27|28256.27|0
1644848840000|2022-02-14 14:27:20|28252.73|28252.73|28252.73|28252.73|28252.73|28252.73|28252.73|28252.73|0
1644848880000|2022-02-14 14:28:00|28256.27|28256.27|28256.27|28256.27|28256.27|28256.27|28256.27|28256.27|0
1644848890000|2022-02-14 14:28:10|28249.2|28249.2|28249.2|28249.2|28249.2|28249.2|28249.2|28249.2|0
1644848910000|2022-02-14 14:28:30|28252.73|28252.73|28252.73|28252.73|28252.73|28252.73|28252.73|28252.73|0
1644848930000|2022-02-14 14:28:50|28245.66|28245.66|28238.59|28238.59|28245.66|28245.66|28238.59|28238.59|0
1644848940000|2022-02-14 14:29:00|28239.6|28239.6|28245.45|28245.45|28246.67|28246.67|28239.6|28239.6|0
1644848970000|2022-02-14 14:29:30|28244.24|28244.24|28247.78|28247.78|28247.78|28247.78|28244.24|28244.24|0
1644848990000|2022-02-14 14:29:50|28251.31|28251.31|28251.31|28251.31|28251.31|28251.31|28251.31|28251.31|0
1644849000000|2022-02-14 14:30:00|28254.85|28254.85|28258.38|28258.38|28258.98|28258.98|28247.78|28247.78|0
1644849010000|2022-02-14 14:30:10|28261.92|28261.92|28251.31|28251.31|28261.92|28261.92|28240.71|28240.71|0
1644849020000|2022-02-14 14:30:20|28252.13|28252.13|28252.13|28252.13|28252.13|28252.13|28252.13|28252.13|0
1644849030000|2022-02-14 14:30:30|28248.6|28248.6|28245.06|28245.06|28248.6|28248.6|28245.06|28245.06|0
1644849050000|2022-02-14 14:30:50|28248.6|28248.6|28255.67|28255.67|28255.67|28255.67|28248.6|28248.6|0
1644849060000|2022-02-14 14:31:00|28256.27|28256.27|28257.81|28257.81|28257.81|28257.81|28256.27|28256.27|0
1644849070000|2022-02-14 14:31:10|28250.74|28250.74|28243.67|28243.67|28254.28|28254.28|28243.67|28243.67|0
1644849080000|2022-02-14 14:31:20|28243.07|28243.07|28236|28236|28243.07|28243.07|28228.93|28228.93|0
1644849100000|2022-02-14 14:31:40|28228.93|28228.93|28228.93|28228.93|28228.93|28228.93|28228.93|28228.93|0
1644849110000|2022-02-14 14:31:50|28228.45|28228.45|28215.82|28215.82|28228.45|28228.45|28215.82|28215.82|0
1644849120000|2022-02-14 14:32:00|28215.41|28215.41|28215.41|28215.41|28215.41|28215.41|28215.41|28215.41|0
1644849140000|2022-02-14 14:32:20|28213.61|28213.61|28203.01|28203.01|28213.61|28213.61|28203.01|28203.01|0
1644849150000|2022-02-14 14:32:30|28199.47|28199.47|28199.47|28199.47|28199.47|28199.47|28199.47|28199.47|0
1644849160000|2022-02-14 14:32:40|28192.4|28192.4|28181.2|28181.2|28192.4|28192.4|28181.2|28181.2|0
1644849170000|2022-02-14 14:32:50|28180.79|28180.79|28180.79|28180.79|28180.79|28180.79|28180.19|28180.19|0
1644849190000|2022-02-14 14:33:10|28173.72|28173.72|28172.27|28172.27|28173.72|28173.72|28172.27|28172.27|0
1644849200000|2022-02-14 14:33:20|28171.86|28171.86|28168.33|28168.33|28171.86|28171.86|28168.33|28168.33|0
1644849210000|2022-02-14 14:33:30|28161.26|28161.26|28164.19|28164.19|28164.79|28164.79|28161.26|28161.26|0
1644849220000|2022-02-14 14:33:40|28163.78|28163.78|28163.78|28163.78|28163.78|28163.78|28163.78|28163.78|0
1644849230000|2022-02-14 14:33:50|28163.18|28163.18|28162.17|28162.17|28163.18|28163.18|28162.17|28162.17|0
1644849240000|2022-02-14 14:34:00|28155.1|28155.1|28151.57|28151.57|28158.64|28158.64|28151.57|28151.57|0
1644849250000|2022-02-14 14:34:10|28155.1|28155.1|28155.1|28155.1|28155.1|28155.1|28155.1|28155.1|0
1644849260000|2022-02-14 14:34:20|28158.64|28158.64|28148.03|28148.03|28165.71|28165.71|28148.03|28148.03|0
1644849270000|2022-02-14 14:34:30|28144.5|28144.5|28151.57|28151.57|28155.1|28155.1|28144.5|28144.5|0
1644849280000|2022-02-14 14:34:40|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|28150.97|0
1644849290000|2022-02-14 14:34:50|28154.5|28154.5|28162.17|28162.17|28162.17|28162.17|28154.5|28154.5|0
1644849300000|2022-02-14 14:35:00|28165.71|28165.71|28174.2|28174.2|28174.2|28174.2|28165.71|28165.71|0
1644849310000|2022-02-14 14:35:10|28174.68|28174.68|28173.48|28173.48|28174.68|28174.68|28173.48|28173.48|0
1644849320000|2022-02-14 14:35:20|28166.41|28166.41|28166.41|28166.41|28166.41|28166.41|28166.41|28166.41|0
1644849330000|2022-02-14 14:35:30|28162.87|28162.87|28159.34|28159.34|28169.94|28169.94|28159.34|28159.34|0
1644849340000|2022-02-14 14:35:40|28159.94|28159.94|28163.48|28163.48|28163.48|28163.48|28159.94|28159.94|0
1644849350000|2022-02-14 14:35:50|28167.01|28167.01|28167.01|28167.01|28167.01|28167.01|28167.01|28167.01|0
1644849360000|2022-02-14 14:36:00|28163.48|28163.48|28167.61|28167.61|28171.15|28171.15|28163.48|28163.48|0
1644849370000|2022-02-14 14:36:10|28171.15|28171.15|28171.15|28171.15|28171.15|28171.15|28171.15|28171.15|0
1644849380000|2022-02-14 14:36:20|28160.54|28160.54|28160.54|28160.54|28160.54|28160.54|28160.54|28160.54|0
1644849390000|2022-02-14 14:36:30|28159.94|28159.94|28156.41|28156.41|28159.94|28159.94|28156.41|28156.41|0
1644849400000|2022-02-14 14:36:40|28155.59|28155.59|28155.59|28155.59|28155.59|28155.59|28155.59|28155.59|0
1644849410000|2022-02-14 14:36:50|28159.12|28159.12|28159.12|28159.12|28159.12|28159.12|28159.12|28159.12|0
1644849420000|2022-02-14 14:37:00|28166.19|28166.19|28165.78|28165.78|28166.19|28166.19|28165.78|28165.78|0
1644849430000|2022-02-14 14:37:10|28172.85|28172.85|28176.99|28176.99|28176.99|28176.99|28172.85|28172.85|0
1644849440000|2022-02-14 14:37:20|28180.52|28180.52|28180.76|28180.76|28184.9|28184.9|28180.52|28180.52|0
1644849470000|2022-02-14 14:37:50|28173.69|28173.69|28173.69|28173.69|28173.69|28173.69|28173.69|28173.69|0
1644849480000|2022-02-14 14:38:00|28177.23|28177.23|28173.28|28173.28|28177.23|28177.23|28173.28|28173.28|0
1644849500000|2022-02-14 14:38:20|28166.21|28166.21|28169.75|28169.75|28169.75|28169.75|28162.68|28162.68|0
1644849510000|2022-02-14 14:38:30|28173.28|28173.28|28173.28|28173.28|28173.28|28173.28|28173.28|28173.28|0
1644849520000|2022-02-14 14:38:40|28180.35|28180.35|28180.35|28180.35|28180.35|28180.35|28180.35|28180.35|0
1644849530000|2022-02-14 14:38:50|28173.28|28173.28|28176.82|28176.82|28176.82|28176.82|28173.28|28173.28|0
1644849540000|2022-02-14 14:39:00|28169.75|28169.75|28180.35|28180.35|28180.35|28180.35|28169.75|28169.75|0
1644849550000|2022-02-14 14:39:10|28169.75|28169.75|28169.75|28169.75|28169.75|28169.75|28169.75|28169.75|0
1644849560000|2022-02-14 14:39:20|28159.14|28159.14|28157.94|28157.94|28159.14|28159.14|28157.94|28157.94|0
1644849570000|2022-02-14 14:39:30|28161.48|28161.48|28161.48|28161.48|28161.48|28161.48|28161.48|28161.48|0
1644849600000|2022-02-14 14:40:00|28165.01|28165.01|28168.55|28168.55|28168.55|28168.55|28165.01|28165.01|0
1644849610000|2022-02-14 14:40:10|28169.75|28169.75|28155.61|28155.61|28169.75|28169.75|28155.61|28155.61|0
1644849620000|2022-02-14 14:40:20|28162.68|28162.68|28162.68|28162.68|28162.68|28162.68|28162.68|28162.68|0
1644849630000|2022-02-14 14:40:30|28162.08|28162.08|28162.08|28162.08|28162.08|28162.08|28162.08|28162.08|0
1644849640000|2022-02-14 14:40:40|28162.32|28162.32|28162.32|28162.32|28162.32|28162.32|28162.32|28162.32|0
1644849660000|2022-02-14 14:41:00|28158.79|28158.79|28158.79|28158.79|28158.79|28158.79|28158.79|28158.79|0
1644849690000|2022-02-14 14:41:30|28148.18|28148.18|28148.18|28148.18|28148.18|28148.18|28148.18|28148.18|0
1644849710000|2022-02-14 14:41:50|28148.59|28148.59|28148.59|28148.59|28148.59|28148.59|28148.59|28148.59|0
1644849720000|2022-02-14 14:42:00|28147.77|28147.77|28143.1|28143.1|28148.37|28148.37|28141.3|28141.3|0
1644849730000|2022-02-14 14:42:10|28143.51|28143.51|28150.58|28150.58|28154.12|28154.12|28143.51|28143.51|0
1644849750000|2022-02-14 14:42:30|28157.65|28157.65|28157.65|28157.65|28157.65|28157.65|28157.65|28157.65|0
1644849760000|2022-02-14 14:42:40|28157.24|28157.24|28150.42|28150.42|28157.49|28157.49|28150.42|28150.42|0
1644849770000|2022-02-14 14:42:50|28139.81|28139.81|28139.81|28139.81|28139.81|28139.81|28139.81|28139.81|0
1644849780000|2022-02-14 14:43:00|28139.21|28139.21|28139.21|28139.21|28139.21|28139.21|28139.21|28139.21|0
1644849800000|2022-02-14 14:43:20|28135.68|28135.68|28135.27|28135.27|28135.68|28135.68|28135.27|28135.27|0
1644849810000|2022-02-14 14:43:30|28131.73|28131.73|28135.27|28135.27|28135.27|28135.27|28131.73|28131.73|0
1644849820000|2022-02-14 14:43:40|28131.73|28131.73|28131.73|28131.73|28131.73|28131.73|28131.73|28131.73|0
1644849840000|2022-02-14 14:44:00|28131.25|28131.25|28131.25|28131.25|28131.25|28131.25|28131.25|28131.25|0
1644849860000|2022-02-14 14:44:20|28124.18|28124.18|28118.24|28118.24|28124.18|28124.18|28118.24|28118.24|0
1644849870000|2022-02-14 14:44:30|28117.64|28117.64|28117.64|28117.64|28117.64|28117.64|28117.64|28117.64|0
1644849900000|2022-02-14 14:45:00|28117.23|28117.23|28103.09|28103.09|28117.23|28117.23|28103.09|28103.09|0
1644849910000|2022-02-14 14:45:10|28099.55|28099.55|28099.74|28099.74|28100.15|28100.15|28099.55|28099.55|0
1644849930000|2022-02-14 14:45:30|28099.14|28099.14|28099.14|28099.14|28099.14|28099.14|28099.14|28099.14|0
1644849940000|2022-02-14 14:45:40|28092.07|28092.07|28088.54|28088.54|28092.07|28092.07|28088.54|28088.54|0
1644849950000|2022-02-14 14:45:50|28081.47|28081.47|28081.47|28081.47|28081.47|28081.47|28081.47|28081.47|0
1644849960000|2022-02-14 14:46:00|28081.23|28081.23|28077.09|28077.09|28081.23|28081.23|28077.09|28077.09|0
1644849970000|2022-02-14 14:46:10|28073.56|28073.56|28077.09|28077.09|28077.09|28077.09|28073.56|28073.56|0
1644849980000|2022-02-14 14:46:20|28076.85|28076.85|28076.85|28076.85|28076.85|28076.85|28076.85|28076.85|0
1644849990000|2022-02-14 14:46:30|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|0
1644850000000|2022-02-14 14:46:40|28073.31|28073.31|28073.31|28073.31|28073.31|28073.31|28073.31|28073.31|0
1644850010000|2022-02-14 14:46:50|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|28080.38|0
1644850020000|2022-02-14 14:47:00|28079.78|28079.78|28079.78|28079.78|28079.78|28079.78|28079.78|28079.78|0
1644850030000|2022-02-14 14:47:10|28083.32|28083.32|28083.32|28083.32|28083.32|28083.32|28083.32|28083.32|0
1644850040000|2022-02-14 14:47:20|28083.8|28083.8|28087.34|28087.34|28087.34|28087.34|28080.27|28080.27|0
1644850060000|2022-02-14 14:47:40|28086.93|28086.93|28086.93|28086.93|28086.93|28086.93|28086.93|28086.93|0
1644850070000|2022-02-14 14:47:50|28076.32|28076.32|28083.39|28083.39|28083.39|28083.39|28076.32|28076.32|0
1644850080000|2022-02-14 14:48:00|28079.86|28079.86|28079.86|28079.86|28079.86|28079.86|28079.86|28079.86|0
1644850090000|2022-02-14 14:48:10|28076.32|28076.32|28076.57|28076.57|28076.57|28076.57|28072.79|28072.79|0
1644850100000|2022-02-14 14:48:20|28080.1|28080.1|28076.57|28076.57|28080.1|28080.1|28076.57|28076.57|0
1644850120000|2022-02-14 14:48:40|28080.1|28080.1|28080.1|28080.1|28083.63|28083.63|28080.1|28080.1|0
1644850130000|2022-02-14 14:48:50|28080.7|28080.7|28092.51|28092.51|28092.51|28092.51|28080.7|28080.7|0
1644850140000|2022-02-14 14:49:00|28093.11|28093.11|28093.35|28093.35|28093.35|28093.35|28093.11|28093.11|0
1644850150000|2022-02-14 14:49:10|28096.89|28096.89|28101.24|28101.24|28101.24|28101.24|28089.82|28089.82|0
1644850160000|2022-02-14 14:49:20|28104.77|28104.77|28101.24|28101.24|28104.77|28104.77|28101.24|28101.24|0
1644850190000|2022-02-14 14:49:50|28108.31|28108.31|28108.31|28108.31|28108.31|28108.31|28108.31|28108.31|0
1644850200000|2022-02-14 14:50:00|28104.77|28104.77|28119.51|28119.51|28123.05|28123.05|28104.77|28104.77|0
1644850210000|2022-02-14 14:50:10|28123.05|28123.05|28115.98|28115.98|28123.05|28123.05|28115.98|28115.98|0
1644850220000|2022-02-14 14:50:20|28115.16|28115.16|28103.95|28103.95|28115.16|28115.16|28103.95|28103.95|0
1644850230000|2022-02-14 14:50:30|28114.56|28114.56|28122.83|28122.83|28122.83|28122.83|28114.56|28114.56|0
1644850250000|2022-02-14 14:50:50|28115.76|28115.76|28115.16|28115.16|28115.76|28115.76|28115.16|28115.16|0
1644850270000|2022-02-14 14:51:10|28122.23|28122.23|28134.86|28134.86|28134.86|28134.86|28122.23|28122.23|0
1644850280000|2022-02-14 14:51:20|28135.46|28135.46|28132.52|28132.52|28139.59|28139.59|28132.52|28132.52|0
1644850290000|2022-02-14 14:51:30|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|0
1644850300000|2022-02-14 14:51:40|28135.65|28135.65|28142.72|28142.72|28142.72|28142.72|28132.11|28132.11|0
1644850310000|2022-02-14 14:51:50|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|28143.54|0
1644850320000|2022-02-14 14:52:00|28147.07|28147.07|28143.54|28143.54|28147.07|28147.07|28143.54|28143.54|0
1644850340000|2022-02-14 14:52:20|28147.07|28147.07|28147.07|28147.07|28147.07|28147.07|28147.07|28147.07|0
1644850350000|2022-02-14 14:52:30|28154.14|28154.14|28154.14|28154.14|28154.14|28154.14|28154.14|28154.14|0
1644850360000|2022-02-14 14:52:40|28147.07|28147.07|28147.07|28147.07|28147.07|28147.07|28147.07|28147.07|0
1644850380000|2022-02-14 14:53:00|28150.61|28150.61|28150.61|28150.61|28150.61|28150.61|28150.61|28150.61|0
1644850390000|2022-02-14 14:53:10|28154.14|28154.14|28154.14|28154.14|28154.14|28154.14|28154.14|28154.14|0
1644850400000|2022-02-14 14:53:20|28154.74|28154.74|28154.74|28154.74|28154.74|28154.74|28154.74|28154.74|0
1644850410000|2022-02-14 14:53:30|28155.23|28155.23|28160.18|28160.18|28160.18|28160.18|28155.23|28155.23|0
1644850420000|2022-02-14 14:53:40|28156.65|28156.65|28156.65|28156.65|28156.65|28156.65|28156.65|28156.65|0
1644850430000|2022-02-14 14:53:50|28153.11|28153.11|28153.11|28153.11|28153.11|28153.11|28153.11|28153.11|0
1644850490000|2022-02-14 14:54:50|28149.58|28149.58|28149.58|28149.58|28149.58|28149.58|28149.58|28149.58|0
1644850500000|2022-02-14 14:55:00|28146.04|28146.04|28146.04|28146.04|28146.04|28146.04|28146.04|28146.04|0
1644850510000|2022-02-14 14:55:10|28142.51|28142.51|28149.58|28149.58|28153.11|28153.11|28138.97|28138.97|0
1644850520000|2022-02-14 14:55:20|28153.11|28153.11|28153.11|28153.11|28153.11|28153.11|28153.11|28153.11|0
1644850530000|2022-02-14 14:55:30|28152.7|28152.7|28152.7|28152.7|28152.7|28152.7|28152.7|28152.7|0
1644850540000|2022-02-14 14:55:40|28145.63|28145.63|28145.63|28145.63|28145.63|28145.63|28145.63|28145.63|0
1644850550000|2022-02-14 14:55:50|28149.17|28149.17|28152.7|28152.7|28152.7|28152.7|28149.17|28149.17|0
1644850560000|2022-02-14 14:56:00|28149.17|28149.17|28147.37|28147.37|28149.17|28149.17|28147.37|28147.37|0
1644850580000|2022-02-14 14:56:20|28143.83|28143.83|28143.83|28143.83|28143.83|28143.83|28143.83|28143.83|0
1644850590000|2022-02-14 14:56:30|28143.59|28143.59|28143.59|28143.59|28143.59|28143.59|28143.59|28143.59|0
1644850620000|2022-02-14 14:57:00|28140.05|28140.05|28138.25|28138.25|28140.05|28140.05|28138.25|28138.25|0
1644850630000|2022-02-14 14:57:10|28127.65|28127.65|28137.84|28137.84|28137.84|28137.84|28127.65|28127.65|0
1644850640000|2022-02-14 14:57:20|28137.36|28137.36|28137.36|28137.36|28137.36|28137.36|28137.36|28137.36|0
1644850680000|2022-02-14 14:58:00|28136.95|28136.95|28140.48|28140.48|28144.02|28144.02|28136.95|28136.95|0
1644850690000|2022-02-14 14:58:10|28136.95|28136.95|28136.95|28136.95|28136.95|28136.95|28136.95|28136.95|0
1644850700000|2022-02-14 14:58:20|28135.14|28135.14|28135.14|28135.14|28135.14|28135.14|28135.14|28135.14|0
1644850710000|2022-02-14 14:58:30|28128.08|28128.08|28121.01|28121.01|28128.08|28128.08|28121.01|28121.01|0
1644850720000|2022-02-14 14:58:40|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|0
1644850740000|2022-02-14 14:59:00|28131.61|28131.61|28135.14|28135.14|28135.14|28135.14|28128.08|28128.08|0
1644850750000|2022-02-14 14:59:10|28131.61|28131.61|28128.08|28128.08|28131.61|28131.61|28128.08|28128.08|0
1644850760000|2022-02-14 14:59:20|28131.61|28131.61|28131.61|28131.61|28131.61|28131.61|28131.61|28131.61|0
1644850790000|2022-02-14 14:59:50|28138.68|28138.68|28138.68|28138.68|28138.68|28138.68|28138.68|28138.68|0
1644850800000|2022-02-14 15:00:00|28142.21|28142.21|28142.21|28142.21|28142.21|28142.21|28142.21|28142.21|0
1644850810000|2022-02-14 15:00:10|28135.14|28135.14|28128.08|28128.08|28135.14|28135.14|28128.08|28128.08|0
1644850820000|2022-02-14 15:00:20|28138.68|28138.68|28142.21|28142.21|28142.21|28142.21|28138.68|28138.68|0
1644850840000|2022-02-14 15:00:40|28131.61|28131.61|28130.41|28130.41|28131.61|28131.61|28130.41|28130.41|0
1644850850000|2022-02-14 15:00:50|28119.8|28119.8|28119.8|28119.8|28119.8|28119.8|28116.27|28116.27|0
1644850860000|2022-02-14 15:01:00|28123.34|28123.34|28130.41|28130.41|28130.41|28130.41|28119.8|28119.8|0
1644850870000|2022-02-14 15:01:10|28126.87|28126.87|28122.74|28122.74|28126.87|28126.87|28122.74|28122.74|0
1644850890000|2022-02-14 15:01:30|28119.2|28119.2|28122.74|28122.74|28122.74|28122.74|28119.2|28119.2|0
1644850900000|2022-02-14 15:01:40|28119.2|28119.2|28119.2|28119.2|28119.2|28119.2|28119.2|28119.2|0
1644850910000|2022-02-14 15:01:50|28115.67|28115.67|28115.07|28115.07|28115.67|28115.67|28115.07|28115.07|0
1644850920000|2022-02-14 15:02:00|28118.6|28118.6|28110.81|28110.81|28118.6|28118.6|28110.81|28110.81|0
1644850930000|2022-02-14 15:02:10|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|0
1644850940000|2022-02-14 15:02:20|28106.45|28106.45|28106.45|28106.45|28106.45|28106.45|28106.45|28106.45|0
1644850950000|2022-02-14 15:02:30|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|0
1644850980000|2022-02-14 15:03:00|28110.4|28110.4|28113.93|28113.93|28113.93|28113.93|28110.4|28110.4|0
1644851010000|2022-02-14 15:03:30|28121|28121|28117.47|28117.47|28121|28121|28117.47|28117.47|0
1644851030000|2022-02-14 15:03:50|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|28113.93|0
1644851050000|2022-02-14 15:04:10|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|28117.47|0
1644851060000|2022-02-14 15:04:20|28113.93|28113.93|28114.72|28114.72|28117.47|28117.47|28113.52|28113.52|0
1644851070000|2022-02-14 15:04:30|28114.12|28114.12|28110.59|28110.59|28114.12|28114.12|28110.59|28110.59|0
1644851100000|2022-02-14 15:05:00|28117.66|28117.66|28121.19|28121.19|28121.19|28121.19|28117.66|28117.66|0
1644851110000|2022-02-14 15:05:10|28114.12|28114.12|28099.98|28099.98|28114.12|28114.12|28099.98|28099.98|0
1644851130000|2022-02-14 15:05:30|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|0
1644851140000|2022-02-14 15:05:40|28096.04|28096.04|28099.57|28099.57|28099.57|28099.57|28096.04|28096.04|0
1644851160000|2022-02-14 15:06:00|28100.39|28100.39|28104.34|28104.34|28104.34|28104.34|28100.39|28100.39|0
1644851170000|2022-02-14 15:06:10|28114.94|28114.94|28111.41|28111.41|28114.94|28114.94|28111.41|28111.41|0
1644851180000|2022-02-14 15:06:20|28114.94|28114.94|28116.03|28116.03|28116.03|28116.03|28114.94|28114.94|0
1644851190000|2022-02-14 15:06:30|28119.56|28119.56|28130.17|28130.17|28130.17|28130.17|28119.56|28119.56|0
1644851200000|2022-02-14 15:06:40|28134.3|28134.3|28134.3|28134.3|28134.3|28134.3|28134.3|28134.3|0
1644851210000|2022-02-14 15:06:50|28134.9|28134.9|28135.31|28135.31|28135.31|28135.31|28134.9|28134.9|0
1644851240000|2022-02-14 15:07:20|28131.78|28131.78|28135.31|28135.31|28135.31|28135.31|28128.24|28128.24|0
1644851280000|2022-02-14 15:08:00|28142.38|28142.38|28152.99|28152.99|28152.99|28152.99|28142.38|28142.38|0
1644851290000|2022-02-14 15:08:10|28142.38|28142.38|28138.85|28138.85|28142.38|28142.38|28138.85|28138.85|0
1644851320000|2022-02-14 15:08:40|28131.78|28131.78|28131.78|28131.78|28131.78|28131.78|28131.78|28131.78|0
1644851360000|2022-02-14 15:09:20|28128.24|28128.24|28128.24|28128.24|28128.24|28128.24|28128.24|28128.24|0
1644851370000|2022-02-14 15:09:30|28127.83|28127.83|28122.88|28122.88|28127.83|28127.83|28122.88|28122.88|0
1644851400000|2022-02-14 15:10:00|28115.81|28115.81|28116.22|28116.22|28116.22|28116.22|28115.81|28115.81|0
1644851410000|2022-02-14 15:10:10|28116.82|28116.82|28142.16|28142.16|28142.16|28142.16|28116.82|28116.82|0
1644851420000|2022-02-14 15:10:20|28138.63|28138.63|28138.63|28138.63|28138.63|28138.63|28138.63|28138.63|0
1644851430000|2022-02-14 15:10:30|28138.03|28138.03|28138.03|28138.03|28138.03|28138.03|28138.03|28138.03|0
1644851450000|2022-02-14 15:10:50|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|0
1644851460000|2022-02-14 15:11:00|28131.78|28131.78|28131.78|28131.78|28131.78|28131.78|28131.78|28131.78|0
1644851470000|2022-02-14 15:11:10|28135.31|28135.31|28135.91|28135.91|28135.91|28135.91|28135.31|28135.31|0
1644851480000|2022-02-14 15:11:20|28136.51|28136.51|28136.51|28136.51|28136.51|28136.51|28136.51|28136.51|0
1644851490000|2022-02-14 15:11:30|28136.92|28136.92|28136.92|28136.92|28136.92|28136.92|28136.92|28136.92|0
1644851500000|2022-02-14 15:11:40|28148.13|28148.13|28144.59|28144.59|28148.13|28148.13|28144.59|28144.59|0
1644851510000|2022-02-14 15:11:50|28148.13|28148.13|28148.13|28148.13|28148.13|28148.13|28148.13|28148.13|0
1644851520000|2022-02-14 15:12:00|28155.2|28155.2|28158.98|28158.98|28158.98|28158.98|28155.2|28155.2|0
1644851530000|2022-02-14 15:12:10|28155.44|28155.44|28162.51|28162.51|28162.51|28162.51|28155.44|28155.44|0
1644851540000|2022-02-14 15:12:20|28166.05|28166.05|28166.05|28166.05|28166.05|28166.05|28166.05|28166.05|0
1644851550000|2022-02-14 15:12:30|28166.87|28166.87|28166.65|28166.65|28167.47|28167.47|28166.65|28166.65|0
1644851560000|2022-02-14 15:12:40|28167.25|28167.25|28167.25|28167.25|28167.25|28167.25|28167.25|28167.25|0
1644851570000|2022-02-14 15:12:50|28167.85|28167.85|28167.85|28167.85|28167.85|28167.85|28167.85|28167.85|0
1644851580000|2022-02-14 15:13:00|28160.78|28160.78|28160.18|28160.18|28160.78|28160.78|28160.18|28160.18|0
1644851590000|2022-02-14 15:13:10|28153.11|28153.11|28153.11|28153.11|28153.11|28153.11|28153.11|28153.11|0
1644851610000|2022-02-14 15:13:30|28154.34|28154.34|28142.91|28142.91|28154.34|28154.34|28142.91|28142.91|0
1644851630000|2022-02-14 15:13:50|28143.32|28143.32|28139.79|28139.79|28143.32|28143.32|28139.79|28139.79|0
1644851640000|2022-02-14 15:14:00|28138.59|28138.59|28138.59|28138.59|28138.59|28138.59|28138.59|28138.59|0
1644851650000|2022-02-14 15:14:10|28131.52|28131.52|28131.52|28131.52|28131.52|28131.52|28131.52|28131.52|0
1644851660000|2022-02-14 15:14:20|28127.98|28127.98|28126.78|28126.78|28127.98|28127.98|28123.25|28123.25|0
1644851710000|2022-02-14 15:15:10|28130.32|28130.32|28156.26|28156.26|28162.13|28162.13|28130.32|28130.32|0
1644851720000|2022-02-14 15:15:20|28135.05|28135.05|28135.05|28135.05|28135.05|28135.05|28135.05|28135.05|0
1644851730000|2022-02-14 15:15:30|28134.57|28134.57|28124.47|28124.47|28134.57|28134.57|28124.47|28124.47|0
1644851740000|2022-02-14 15:15:40|28124.06|28124.06|28124.06|28124.06|28124.06|28124.06|28124.06|28124.06|0
1644851750000|2022-02-14 15:15:50|28106.38|28106.38|28102.19|28102.19|28106.38|28106.38|28102.19|28102.19|0
1644851760000|2022-02-14 15:16:00|28095.12|28095.12|28091.59|28091.59|28095.12|28095.12|28088.06|28088.06|0
1644851780000|2022-02-14 15:16:20|28091.18|28091.18|28091.18|28091.18|28091.18|28091.18|28091.18|28091.18|0
1644851790000|2022-02-14 15:16:30|28087.65|28087.65|28087.65|28087.65|28087.65|28087.65|28087.65|28087.65|0
1644851800000|2022-02-14 15:16:40|28084.11|28084.11|28084.11|28084.11|28084.11|28084.11|28084.11|28084.11|0
1644851810000|2022-02-14 15:16:50|28083.7|28083.7|28081.9|28081.9|28083.7|28083.7|28081.9|28081.9|0
1644851820000|2022-02-14 15:17:00|28080.7|28080.7|28048.88|28048.88|28080.7|28080.7|28048.88|28048.88|0
1644851830000|2022-02-14 15:17:10|28059.49|28059.49|28063.02|28063.02|28063.02|28063.02|28059.49|28059.49|0
1644851840000|2022-02-14 15:17:20|28063.62|28063.62|28063.62|28063.62|28063.62|28063.62|28063.62|28063.62|0
1644851870000|2022-02-14 15:17:50|28056.55|28056.55|28052.61|28052.61|28056.55|28056.55|28052.61|28052.61|0
1644851880000|2022-02-14 15:18:00|28045.54|28045.54|28045.54|28045.54|28045.54|28045.54|28045.54|28045.54|0
1644851890000|2022-02-14 15:18:10|28049.07|28049.07|28041.4|28041.4|28049.07|28049.07|28041.4|28041.4|0
1644851900000|2022-02-14 15:18:20|28041.81|28041.81|28041.81|28041.81|28041.81|28041.81|28041.81|28041.81|0
1644851910000|2022-02-14 15:18:30|28052.42|28052.42|28064.22|28064.22|28064.22|28064.22|28052.42|28052.42|0
1644851930000|2022-02-14 15:18:50|28071.29|28071.29|28078.36|28078.36|28078.36|28078.36|28071.29|28071.29|0
1644851940000|2022-02-14 15:19:00|28078.77|28078.77|28074.83|28074.83|28078.77|28078.77|28071.29|28071.29|0
1644851960000|2022-02-14 15:19:20|28081.9|28081.9|28081.9|28081.9|28081.9|28081.9|28081.9|28081.9|0
1644851970000|2022-02-14 15:19:30|28074.83|28074.83|28074.83|28074.83|28074.83|28074.83|28074.83|28074.83|0
1644851990000|2022-02-14 15:19:50|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|0
1644852010000|2022-02-14 15:20:10|28074.83|28074.83|28071.29|28071.29|28074.83|28074.83|28071.29|28071.29|0
1644852030000|2022-02-14 15:20:30|28081.9|28081.9|28081.9|28081.9|28081.9|28081.9|28081.9|28081.9|0
1644852040000|2022-02-14 15:20:40|28085.43|28085.43|28085.43|28085.43|28085.43|28085.43|28085.43|28085.43|0
1644852050000|2022-02-14 15:20:50|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|28084.61|0
1644852070000|2022-02-14 15:21:10|28084.37|28084.37|28084.37|28084.37|28084.37|28084.37|28084.37|28084.37|0
1644852080000|2022-02-14 15:21:20|28085.6|28085.6|28082.07|28082.07|28085.6|28085.6|28082.07|28082.07|0
1644852090000|2022-02-14 15:21:30|28078.53|28078.53|28077.33|28077.33|28078.53|28078.53|28077.33|28077.33|0
1644852100000|2022-02-14 15:21:40|28081.06|28081.06|28081.06|28081.06|28081.06|28081.06|28081.06|28081.06|0
1644852110000|2022-02-14 15:21:50|28102.26|28102.26|28101.85|28101.85|28102.26|28102.26|28101.85|28101.85|0
1644852120000|2022-02-14 15:22:00|28098.32|28098.32|28098.32|28098.32|28098.32|28098.32|28098.32|28098.32|0
1644852130000|2022-02-14 15:22:10|28094.79|28094.79|28091.25|28091.25|28094.79|28094.79|28091.25|28091.25|0
1644852140000|2022-02-14 15:22:20|28090.84|28090.84|28090.84|28090.84|28090.84|28090.84|28090.84|28090.84|0
1644852160000|2022-02-14 15:22:40|28097.91|28097.91|28101.45|28101.45|28101.45|28101.45|28097.91|28097.91|0
1644852170000|2022-02-14 15:22:50|28101.69|28101.69|28105.82|28105.82|28109.36|28109.36|28101.69|28101.69|0
1644852180000|2022-02-14 15:23:00|28109.36|28109.36|28109.36|28109.36|28109.36|28109.36|28109.36|28109.36|0
1644852200000|2022-02-14 15:23:20|28109.96|28109.96|28120.56|28120.56|28120.56|28120.56|28109.96|28109.96|0
1644852210000|2022-02-14 15:23:30|28127.63|28127.63|28131.17|28131.17|28131.17|28131.17|28127.63|28127.63|0
1644852220000|2022-02-14 15:23:40|28127.63|28127.63|28127.63|28127.63|28127.63|28127.63|28127.63|28127.63|0
1644852240000|2022-02-14 15:24:00|28128.86|28128.86|28129.27|28129.27|28129.27|28129.27|28128.86|28128.86|0
1644852250000|2022-02-14 15:24:10|28118.67|28118.67|28122.2|28122.2|28122.2|28122.2|28118.67|28118.67|0
1644852260000|2022-02-14 15:24:20|28121.6|28121.6|28121.6|28121.6|28121.6|28121.6|28121.6|28121.6|0
1644852270000|2022-02-14 15:24:30|28125.14|28125.14|28125.14|28125.14|28125.14|28125.14|28125.14|28125.14|0
1644852310000|2022-02-14 15:25:10|28118.07|28118.07|28118.07|28118.07|28118.07|28118.07|28118.07|28118.07|0
1644852340000|2022-02-14 15:25:40|28125.14|28125.14|28131.8|28131.8|28131.8|28131.8|28125.14|28125.14|0
1644852350000|2022-02-14 15:25:50|28135.33|28135.33|28140.07|28140.07|28140.07|28140.07|28135.33|28135.33|0
1644852360000|2022-02-14 15:26:00|28133|28133|28125.33|28125.33|28133|28133|28125.33|28125.33|0
1644852380000|2022-02-14 15:26:20|28124.73|28124.73|28124.73|28124.73|28124.73|28124.73|28124.73|28124.73|0
1644852400000|2022-02-14 15:26:40|28125.33|28125.33|28125.33|28125.33|28125.33|28125.33|28125.33|28125.33|0
1644852430000|2022-02-14 15:27:10|28121.79|28121.79|28120.59|28120.59|28121.79|28121.79|28120.59|28120.59|0
1644852450000|2022-02-14 15:27:30|28109.99|28109.99|28117.06|28117.06|28117.06|28117.06|28109.99|28109.99|0
1644852460000|2022-02-14 15:27:40|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|0
1644852480000|2022-02-14 15:28:00|28120.59|28120.59|28120.59|28120.59|28120.59|28120.59|28120.59|28120.59|0
1644852490000|2022-02-14 15:28:10|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|28113.52|0
1644852500000|2022-02-14 15:28:20|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|28109.99|0
1644852520000|2022-02-14 15:28:40|28099.38|28099.38|28099.38|28099.38|28099.38|28099.38|28099.38|28099.38|0
1644852530000|2022-02-14 15:28:50|28106.45|28106.45|28113.52|28113.52|28113.52|28113.52|28106.45|28106.45|0
1644852540000|2022-02-14 15:29:00|28114.12|28114.12|28114.72|28114.72|28114.72|28114.72|28114.12|28114.12|0
1644852550000|2022-02-14 15:29:10|28118.26|28118.26|28118.26|28118.26|28125.33|28125.33|28118.26|28118.26|0
1644852560000|2022-02-14 15:29:20|28121.79|28121.79|28118.26|28118.26|28121.79|28121.79|28118.26|28118.26|0
1644852570000|2022-02-14 15:29:30|28111.19|28111.19|28111.19|28111.19|28111.19|28111.19|28111.19|28111.19|0
1644852600000|2022-02-14 15:30:00|28104.12|28104.12|28103.11|28103.11|28104.12|28104.12|28103.11|28103.11|0
1644852620000|2022-02-14 15:30:20|28106.64|28106.64|28106.64|28106.64|28106.64|28106.64|28106.64|28106.64|0
1644852630000|2022-02-14 15:30:30|28103.11|28103.11|28102.51|28102.51|28103.11|28103.11|28102.51|28102.51|0
1644852640000|2022-02-14 15:30:40|28098.97|28098.97|28098.37|28098.37|28098.97|28098.97|28098.37|28098.37|0
1644852650000|2022-02-14 15:30:50|28094.84|28094.84|28094.84|28094.84|28094.84|28094.84|28094.84|28094.84|0
1644852660000|2022-02-14 15:31:00|28087.77|28087.77|28083.41|28083.41|28087.77|28087.77|28083.41|28083.41|0
1644852670000|2022-02-14 15:31:10|28082.81|28082.81|28075.74|28075.74|28082.81|28082.81|28075.74|28075.74|0
1644852680000|2022-02-14 15:31:20|28075.26|28075.26|28075.01|28075.01|28075.26|28075.26|28075.01|28075.01|0
1644852690000|2022-02-14 15:31:30|28071.48|28071.48|28075.01|28075.01|28075.01|28075.01|28071.48|28071.48|0
1644852720000|2022-02-14 15:32:00|28071.48|28071.48|28067.95|28067.95|28071.48|28071.48|28067.95|28067.95|0
1644852730000|2022-02-14 15:32:10|28075.01|28075.01|28074.2|28074.2|28075.01|28075.01|28074.2|28074.2|0
1644852740000|2022-02-14 15:32:20|28073.79|28073.79|28080.86|28080.86|28080.86|28080.86|28073.79|28073.79|0
1644852750000|2022-02-14 15:32:30|28077.32|28077.32|28077.32|28077.32|28077.32|28077.32|28077.32|28077.32|0
1644852760000|2022-02-14 15:32:40|28073.79|28073.79|28069.84|28069.84|28073.79|28073.79|28066.31|28066.31|0
1644852770000|2022-02-14 15:32:50|28066.31|28066.31|28062.77|28062.77|28066.31|28066.31|28062.77|28062.77|0
1644852780000|2022-02-14 15:33:00|28069.84|28069.84|28064.5|28064.5|28069.84|28069.84|28064.5|28064.5|0
1644852800000|2022-02-14 15:33:20|28063.3|28063.3|28066.84|28066.84|28066.84|28066.84|28063.3|28063.3|0
1644852810000|2022-02-14 15:33:30|28070.37|28070.37|28063.3|28063.3|28070.37|28070.37|28063.3|28063.3|0
1644852820000|2022-02-14 15:33:40|28066.84|28066.84|28070.37|28070.37|28070.37|28070.37|28066.84|28066.84|0
1644852830000|2022-02-14 15:33:50|28069.96|28069.96|28073.5|28073.5|28073.5|28073.5|28069.96|28069.96|0
1644852840000|2022-02-14 15:34:00|28087.13|28087.13|28079.87|28079.87|28087.13|28087.13|28079.87|28079.87|0
1644852860000|2022-02-14 15:34:20|28086.94|28086.94|28087.35|28087.35|28087.35|28087.35|28086.94|28086.94|0
1644852870000|2022-02-14 15:34:30|28090.89|28090.89|28090.89|28090.89|28090.89|28090.89|28090.89|28090.89|0
1644852880000|2022-02-14 15:34:40|28094.42|28094.42|28094.42|28094.42|28094.42|28094.42|28094.42|28094.42|0
1644852890000|2022-02-14 15:34:50|28083.82|28083.82|28083.82|28083.82|28083.82|28083.82|28083.82|28083.82|0
1644852910000|2022-02-14 15:35:10|28087.35|28087.35|28087.35|28087.35|28087.35|28087.35|28087.35|28087.35|0
1644852930000|2022-02-14 15:35:30|28088.55|28088.55|28085.02|28085.02|28088.55|28088.55|28081.48|28081.48|0
1644852940000|2022-02-14 15:35:40|28081.48|28081.48|28085.02|28085.02|28085.02|28085.02|28081.48|28081.48|0
1644852950000|2022-02-14 15:35:50|28088.55|28088.55|28087.73|28087.73|28088.55|28088.55|28087.73|28087.73|0
1644852960000|2022-02-14 15:36:00|28084.2|28084.2|28080.66|28080.66|28084.2|28084.2|28080.66|28080.66|0
1644852970000|2022-02-14 15:36:10|28084.2|28084.2|28084.2|28084.2|28087.73|28087.73|28084.2|28084.2|0
1644852980000|2022-02-14 15:36:20|28087.73|28087.73|28087.73|28087.73|28091.27|28091.27|28087.73|28087.73|0
1644852990000|2022-02-14 15:36:30|28088.96|28088.96|28093.1|28093.1|28093.1|28093.1|28088.96|28088.96|0
1644853000000|2022-02-14 15:36:40|28092.28|28092.28|28095.81|28095.81|28095.81|28095.81|28092.28|28092.28|0
1644853010000|2022-02-14 15:36:50|28092.28|28092.28|28085.21|28085.21|28092.28|28092.28|28085.21|28085.21|0
1644853050000|2022-02-14 15:37:30|28088.74|28088.74|28081.67|28081.67|28088.74|28088.74|28081.67|28081.67|0
1644853060000|2022-02-14 15:37:40|28081.27|28081.27|28077.73|28077.73|28081.27|28081.27|28077.73|28077.73|0
1644853100000|2022-02-14 15:38:20|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|0
1644853110000|2022-02-14 15:38:30|28088.33|28088.33|28087.73|28087.73|28088.33|28088.33|28087.73|28087.73|0
1644853120000|2022-02-14 15:38:40|28088.14|28088.14|28087.73|28087.73|28088.14|28088.14|28087.73|28087.73|0
1644853160000|2022-02-14 15:39:20|28080.66|28080.66|28080.66|28080.66|28080.66|28080.66|28080.66|28080.66|0
1644853170000|2022-02-14 15:39:30|28084.2|28084.2|28084.2|28084.2|28084.2|28084.2|28084.2|28084.2|0
1644853200000|2022-02-14 15:40:00|28085.02|28085.02|28077.35|28077.35|28085.02|28085.02|28077.35|28077.35|0
1644853220000|2022-02-14 15:40:20|28080.88|28080.88|28080.88|28080.88|28080.88|28080.88|28080.88|28080.88|0
1644853240000|2022-02-14 15:40:40|28080.28|28080.28|28080.28|28080.28|28080.28|28080.28|28080.28|28080.28|0
1644853250000|2022-02-14 15:40:50|28073.21|28073.21|28076.75|28076.75|28076.75|28076.75|28069.68|28069.68|0
1644853260000|2022-02-14 15:41:00|28080.28|28080.28|28080.28|28080.28|28080.28|28080.28|28080.28|28080.28|0
1644853270000|2022-02-14 15:41:10|28080.88|28080.88|28084.42|28084.42|28084.42|28084.42|28080.88|28080.88|0
1644853280000|2022-02-14 15:41:20|28085.02|28085.02|28102.69|28102.69|28102.69|28102.69|28085.02|28085.02|0
1644853290000|2022-02-14 15:41:30|28099.16|28099.16|28099.16|28099.16|28099.16|28099.16|28099.16|28099.16|0
1644853300000|2022-02-14 15:41:40|28095.62|28095.62|28099.16|28099.16|28099.16|28099.16|28095.62|28095.62|0
1644853310000|2022-02-14 15:41:50|28102.69|28102.69|28095.62|28095.62|28102.69|28102.69|28095.62|28095.62|0
1644853320000|2022-02-14 15:42:00|28099.16|28099.16|28095.62|28095.62|28099.16|28099.16|28095.62|28095.62|0
1644853350000|2022-02-14 15:42:30|28099.16|28099.16|28097.93|28097.93|28099.16|28099.16|28097.93|28097.93|0
1644853360000|2022-02-14 15:42:40|28094.39|28094.39|28094.39|28094.39|28094.39|28094.39|28094.39|28094.39|0
1644853370000|2022-02-14 15:42:50|28094.8|28094.8|28101.87|28101.87|28101.87|28101.87|28094.8|28094.8|0
1644853380000|2022-02-14 15:43:00|28105.41|28105.41|28105.41|28105.41|28105.41|28105.41|28105.41|28105.41|0
1644853390000|2022-02-14 15:43:10|28106.13|28106.13|28106.13|28106.13|28106.13|28106.13|28106.13|28106.13|0
1644853400000|2022-02-14 15:43:20|28099.06|28099.06|28099.06|28099.06|28099.06|28099.06|28095.53|28095.53|0
1644853410000|2022-02-14 15:43:30|28102.6|28102.6|28102.6|28102.6|28102.6|28102.6|28102.6|28102.6|0
1644853420000|2022-02-14 15:43:40|28109.67|28109.67|28109.67|28109.67|28109.67|28109.67|28109.67|28109.67|0
1644853430000|2022-02-14 15:43:50|28102.6|28102.6|28102|28102|28102.6|28102.6|28102|28102|0
1644853440000|2022-02-14 15:44:00|28098.46|28098.46|28099.69|28099.69|28099.69|28099.69|28098.46|28098.46|0
1644853450000|2022-02-14 15:44:10|28092.62|28092.62|28092.62|28092.62|28092.62|28092.62|28092.62|28092.62|0
1644853470000|2022-02-14 15:44:30|28085.55|28085.55|28096.16|28096.16|28096.16|28096.16|28085.55|28085.55|0
1644853480000|2022-02-14 15:44:40|28092.62|28092.62|28092.62|28092.62|28092.62|28092.62|28092.62|28092.62|0
1644853490000|2022-02-14 15:44:50|28091.8|28091.8|28088.27|28088.27|28091.8|28091.8|28088.27|28088.27|0
1644853510000|2022-02-14 15:45:10|28081.2|28081.2|28080.88|28080.88|28081.61|28081.61|28080.88|28080.88|0
1644853520000|2022-02-14 15:45:20|28081.48|28081.48|28081.48|28081.48|28081.48|28081.48|28081.48|28081.48|0
1644853530000|2022-02-14 15:45:30|28085.02|28085.02|28092.09|28092.09|28092.09|28092.09|28085.02|28085.02|0
1644853540000|2022-02-14 15:45:40|28085.02|28085.02|28085.02|28085.02|28085.02|28085.02|28085.02|28085.02|0
1644853550000|2022-02-14 15:45:50|28081.48|28081.48|28081.48|28081.48|28081.48|28081.48|28081.48|28081.48|0
1644853560000|2022-02-14 15:46:00|28080.66|28080.66|28084.2|28084.2|28084.2|28084.2|28080.66|28080.66|0
1644853580000|2022-02-14 15:46:20|28080.66|28080.66|28087.73|28087.73|28087.73|28087.73|28080.66|28080.66|0
1644853590000|2022-02-14 15:46:30|28084.2|28084.2|28084.2|28084.2|28084.2|28084.2|28084.2|28084.2|0
1644853600000|2022-02-14 15:46:40|28094.8|28094.8|28095.29|28095.29|28095.29|28095.29|28094.8|28094.8|0
1644853610000|2022-02-14 15:46:50|28091.75|28091.75|28091.75|28091.75|28091.75|28091.75|28091.75|28091.75|0
1644853620000|2022-02-14 15:47:00|28095.29|28095.29|28095.89|28095.89|28095.89|28095.89|28095.29|28095.29|0
1644853630000|2022-02-14 15:47:10|28095.29|28095.29|28091.75|28091.75|28095.29|28095.29|28091.75|28091.75|0
1644853650000|2022-02-14 15:47:30|28088.22|28088.22|28091.75|28091.75|28091.75|28091.75|28088.22|28088.22|0
1644853670000|2022-02-14 15:47:50|28095.29|28095.29|28098.82|28098.82|28098.82|28098.82|28095.29|28095.29|0
1644853680000|2022-02-14 15:48:00|28095.29|28095.29|28091.75|28091.75|28095.29|28095.29|28091.75|28091.75|0
1644853700000|2022-02-14 15:48:20|28095.29|28095.29|28102.36|28102.36|28102.36|28102.36|28095.29|28095.29|0
1644853710000|2022-02-14 15:48:30|28095.29|28095.29|28095.29|28095.29|28095.29|28095.29|28095.29|28095.29|0
1644853720000|2022-02-14 15:48:40|28091.75|28091.75|28084.08|28084.08|28091.75|28091.75|28080.55|28080.55|0
1644853730000|2022-02-14 15:48:50|28080.55|28080.55|28080.55|28080.55|28080.55|28080.55|28080.55|28080.55|0
1644853740000|2022-02-14 15:49:00|28084.08|28084.08|28075.12|28075.12|28085.72|28085.72|28075.12|28075.12|0
1644853750000|2022-02-14 15:49:10|28074.3|28074.3|28070.16|28070.16|28074.3|28074.3|28066.63|28066.63|0
1644853760000|2022-02-14 15:49:20|28063.09|28063.09|28063.09|28063.09|28063.09|28063.09|28063.09|28063.09|0
1644853770000|2022-02-14 15:49:30|28070.16|28070.16|28080.77|28080.77|28080.77|28080.77|28070.16|28070.16|0
1644853790000|2022-02-14 15:49:50|28084.3|28084.3|28084.3|28084.3|28084.3|28084.3|28084.3|28084.3|0
1644853800000|2022-02-14 15:50:00|28084.9|28084.9|28095.51|28095.51|28095.51|28095.51|28084.9|28084.9|0
1644853810000|2022-02-14 15:50:10|28099.04|28099.04|28096.33|28096.33|28099.86|28099.86|28096.33|28096.33|0
1644853830000|2022-02-14 15:50:30|28099.86|28099.86|28099.86|28099.86|28099.86|28099.86|28099.86|28099.86|0
1644853840000|2022-02-14 15:50:40|28096.33|28096.33|28092.79|28092.79|28096.33|28096.33|28092.79|28092.79|0
1644853850000|2022-02-14 15:50:50|28089.26|28089.26|28089.26|28089.26|28089.26|28089.26|28089.26|28089.26|0
1644853860000|2022-02-14 15:51:00|28085.72|28085.72|28085.72|28085.72|28085.72|28085.72|28085.72|28085.72|0
1644853880000|2022-02-14 15:51:20|28082.19|28082.19|28082.19|28082.19|28082.19|28082.19|28082.19|28082.19|0
1644853890000|2022-02-14 15:51:30|28081.78|28081.78|28085.31|28085.31|28085.31|28085.31|28081.78|28081.78|0
1644853900000|2022-02-14 15:51:40|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|0
1644853920000|2022-02-14 15:52:00|28078.24|28078.24|28078.24|28078.24|28078.24|28078.24|28078.24|28078.24|0
1644853940000|2022-02-14 15:52:20|28078.65|28078.65|28078.65|28078.65|28078.65|28078.65|28078.65|28078.65|0
1644853950000|2022-02-14 15:52:30|28078.05|28078.05|28077.64|28077.64|28078.05|28078.05|28077.23|28077.23|0
1644853980000|2022-02-14 15:53:00|28077.88|28077.88|28070.81|28070.81|28077.88|28077.88|28070.81|28070.81|0
1644853990000|2022-02-14 15:53:10|28074.35|28074.35|28074.35|28074.35|28074.35|28074.35|28074.35|28074.35|0
1644854000000|2022-02-14 15:53:20|28072.55|28072.55|28060.14|28060.14|28072.55|28072.55|28060.14|28060.14|0
1644854020000|2022-02-14 15:53:40|28056.6|28056.6|28052.47|28052.47|28056.6|28056.6|28052.47|28052.47|0
1644854040000|2022-02-14 15:54:00|28053.07|28053.07|28056|28056|28056.6|28056.6|28053.07|28053.07|0
1644854050000|2022-02-14 15:54:10|28056.6|28056.6|28056.6|28056.6|28056.6|28056.6|28056.6|28056.6|0
1644854070000|2022-02-14 15:54:30|28049.53|28049.53|28049.53|28049.53|28049.53|28049.53|28049.53|28049.53|0
1644854090000|2022-02-14 15:54:50|28048.93|28048.93|28041.86|28041.86|28048.93|28048.93|28041.86|28041.86|0
1644854100000|2022-02-14 15:55:00|28041.45|28041.45|28044.99|28044.99|28044.99|28044.99|28041.45|28041.45|0
1644854110000|2022-02-14 15:55:10|28048.52|28048.52|28048.52|28048.52|28048.52|28048.52|28048.52|28048.52|0
1644854120000|2022-02-14 15:55:20|28049.73|28049.73|28049.73|28049.73|28049.73|28049.73|28049.73|28049.73|0
1644854130000|2022-02-14 15:55:30|28053.26|28053.26|28056.79|28056.79|28056.79|28056.79|28053.26|28053.26|0
1644854140000|2022-02-14 15:55:40|28053.26|28053.26|28053.26|28053.26|28053.26|28053.26|28053.26|28053.26|0
1644854160000|2022-02-14 15:56:00|28056.79|28056.79|28057.4|28057.4|28060.93|28060.93|28056.79|28056.79|0
1644854170000|2022-02-14 15:56:10|28060.93|28060.93|28068|28068|28068|28068|28060.93|28060.93|0
1644854180000|2022-02-14 15:56:20|28064.47|28064.47|28064.47|28064.47|28064.47|28064.47|28064.47|28064.47|0
1644854200000|2022-02-14 15:56:40|28057.4|28057.4|28057.4|28057.4|28057.4|28057.4|28057.4|28057.4|0
1644854210000|2022-02-14 15:56:50|28064.47|28064.47|28064.71|28064.71|28064.71|28064.71|28064.47|28064.47|0
1644854220000|2022-02-14 15:57:00|28068.24|28068.24|28053.91|28053.91|28068.65|28068.65|28053.91|28053.91|0
1644854230000|2022-02-14 15:57:10|28053.43|28053.43|28038.69|28038.69|28053.43|28053.43|28038.69|28038.69|0
1644854240000|2022-02-14 15:57:20|28035.15|28035.15|28038.09|28038.09|28038.69|28038.69|28035.15|28035.15|0
1644854250000|2022-02-14 15:57:30|28034.55|28034.55|28032.53|28032.53|28034.55|28034.55|28032.53|28032.53|0
1644854260000|2022-02-14 15:57:40|28032.12|28032.12|28025.05|28025.05|28032.12|28032.12|28025.05|28025.05|0
1644854270000|2022-02-14 15:57:50|28028.59|28028.59|28028.59|28028.59|28028.59|28028.59|28028.59|28028.59|0
1644854290000|2022-02-14 15:58:10|28025.05|28025.05|28025.05|28025.05|28025.05|28025.05|28025.05|28025.05|0
1644854300000|2022-02-14 15:58:20|28028.59|28028.59|28028.59|28028.59|28028.59|28028.59|28028.59|28028.59|0
1644854340000|2022-02-14 15:59:00|28035.66|28035.66|28042.12|28042.12|28042.73|28042.73|28035.66|28035.66|0
1644854350000|2022-02-14 15:59:10|28045.66|28045.66|28045.66|28045.66|28045.66|28045.66|28045.66|28045.66|0
1644854360000|2022-02-14 15:59:20|28052.73|28052.73|28042.12|28042.12|28052.73|28052.73|28042.12|28042.12|0
1644854370000|2022-02-14 15:59:30|28038.59|28038.59|28037.39|28037.39|28038.59|28038.59|28037.39|28037.39|0
1644854380000|2022-02-14 15:59:40|28040.92|28040.92|28037.39|28037.39|28040.92|28040.92|28037.39|28037.39|0
1644854390000|2022-02-14 15:59:50|28040.92|28040.92|28040.92|28040.92|28040.92|28040.92|28040.92|28040.92|0
1644854400000|2022-02-14 16:00:00|28044.46|28044.46|28037.39|28037.39|28044.46|28044.46|28037.39|28037.39|0
1644854410000|2022-02-14 16:00:10|28033.85|28033.85|28033.85|28033.85|28033.85|28033.85|28033.85|28033.85|0
1644854420000|2022-02-14 16:00:20|28032.65|28032.65|28032.65|28032.65|28032.65|28032.65|28032.65|28032.65|0
1644854430000|2022-02-14 16:00:30|28025.58|28025.58|28029.12|28029.12|28029.12|28029.12|28022.05|28022.05|0
1644854440000|2022-02-14 16:00:40|28028.52|28028.52|28028.52|28028.52|28028.52|28028.52|28028.52|28028.52|0
1644854450000|2022-02-14 16:00:50|28028.11|28028.11|28028.11|28028.11|28028.11|28028.11|28028.11|28028.11|0
1644854460000|2022-02-14 16:01:00|28028.52|28028.52|28033.25|28033.25|28033.25|28033.25|28028.52|28028.52|0
1644854470000|2022-02-14 16:01:10|28029.72|28029.72|28029.72|28029.72|28029.72|28029.72|28029.72|28029.72|0
1644854480000|2022-02-14 16:01:20|28029.12|28029.12|28025.58|28025.58|28029.12|28029.12|28025.58|28025.58|0
1644854490000|2022-02-14 16:01:30|28029.12|28029.12|28029.12|28029.12|28029.12|28029.12|28029.12|28029.12|0
1644854500000|2022-02-14 16:01:40|28029.36|28029.36|28040.56|28040.56|28040.56|28040.56|28029.36|28029.36|0
1644854510000|2022-02-14 16:01:50|28044.1|28044.1|28044.1|28044.1|28044.1|28044.1|28044.1|28044.1|0
1644854520000|2022-02-14 16:02:00|28037.03|28037.03|28037.03|28037.03|28037.03|28037.03|28037.03|28037.03|0
1644854530000|2022-02-14 16:02:10|28033.49|28033.49|28033.49|28033.49|28033.49|28033.49|28033.49|28033.49|0
1644854540000|2022-02-14 16:02:20|28037.03|28037.03|28040.56|28040.56|28040.56|28040.56|28037.03|28037.03|0
1644854550000|2022-02-14 16:02:30|28037.03|28037.03|28040.56|28040.56|28040.56|28040.56|28037.03|28037.03|0
1644854570000|2022-02-14 16:02:50|28047.63|28047.63|28048.84|28048.84|28048.84|28048.84|28047.63|28047.63|0
1644854580000|2022-02-14 16:03:00|28045.3|28045.3|28045.3|28045.3|28045.3|28045.3|28045.3|28045.3|0
1644854600000|2022-02-14 16:03:20|28044.7|28044.7|28031.16|28031.16|28045.3|28045.3|28031.16|28031.16|0
1644854610000|2022-02-14 16:03:30|28034.7|28034.7|28041.36|28041.36|28041.36|28041.36|28034.7|28034.7|0
1644854630000|2022-02-14 16:03:50|28044.89|28044.89|28044.89|28044.89|28044.89|28044.89|28044.89|28044.89|0
1644854640000|2022-02-14 16:04:00|28045.49|28045.49|28052.8|28052.8|28052.8|28052.8|28045.49|28045.49|0
1644854650000|2022-02-14 16:04:10|28049.27|28049.27|28049.27|28049.27|28049.27|28049.27|28049.27|28049.27|0
1644854670000|2022-02-14 16:04:30|28049.51|28049.51|28053.05|28053.05|28053.05|28053.05|28049.51|28049.51|0
1644854680000|2022-02-14 16:04:40|28053.65|28053.65|28054.85|28054.85|28054.85|28054.85|28053.65|28053.65|0
1644854690000|2022-02-14 16:04:50|28051.31|28051.31|28051.91|28051.91|28051.91|28051.91|28051.31|28051.31|0
1644854700000|2022-02-14 16:05:00|28048.38|28048.38|28054.25|28054.25|28054.25|28054.25|28047.18|28047.18|0
1644854710000|2022-02-14 16:05:10|28050.71|28050.71|28047.18|28047.18|28050.71|28050.71|28047.18|28047.18|0
1644854720000|2022-02-14 16:05:20|28046.58|28046.58|28046.58|28046.58|28046.58|28046.58|28046.58|28046.58|0
1644854730000|2022-02-14 16:05:30|28043.04|28043.04|28039.51|28039.51|28043.04|28043.04|28039.51|28039.51|0
1644854740000|2022-02-14 16:05:40|28043.04|28043.04|28043.64|28043.64|28043.64|28043.64|28043.04|28043.04|0
1644854760000|2022-02-14 16:06:00|28036.57|28036.57|28033.04|28033.04|28036.57|28036.57|28033.04|28033.04|0
1644854770000|2022-02-14 16:06:10|28029.5|28029.5|28029.5|28029.5|28029.5|28029.5|28029.5|28029.5|0
1644854780000|2022-02-14 16:06:20|28033.04|28033.04|28033.04|28033.04|28033.04|28033.04|28033.04|28033.04|0
1644854790000|2022-02-14 16:06:30|28036.57|28036.57|28033.04|28033.04|28036.57|28036.57|28033.04|28033.04|0
1644854810000|2022-02-14 16:06:50|28040.11|28040.11|28052.32|28052.32|28052.32|28052.32|28040.11|28040.11|0
1644854820000|2022-02-14 16:07:00|28055.86|28055.86|28067.88|28067.88|28071.42|28071.42|28055.86|28055.86|0
1644854830000|2022-02-14 16:07:10|28064.35|28064.35|28064.35|28064.35|28064.35|28064.35|28064.35|28064.35|0
1644854840000|2022-02-14 16:07:20|28067.88|28067.88|28064.35|28064.35|28067.88|28067.88|28064.35|28064.35|0
1644854860000|2022-02-14 16:07:40|28067.88|28067.88|28057.28|28057.28|28067.88|28067.88|28057.28|28057.28|0
1644854880000|2022-02-14 16:08:00|28050.21|28050.21|28050.21|28050.21|28050.21|28050.21|28050.21|28050.21|0
1644854890000|2022-02-14 16:08:10|28046.67|28046.67|28050.21|28050.21|28050.21|28050.21|28046.67|28046.67|0
1644854900000|2022-02-14 16:08:20|28053.74|28053.74|28053.74|28053.74|28053.74|28053.74|28053.74|28053.74|0
1644854910000|2022-02-14 16:08:30|28050.21|28050.21|28050.21|28050.21|28050.21|28050.21|28050.21|28050.21|0
1644854930000|2022-02-14 16:08:50|28046.67|28046.67|28046.67|28046.67|28046.67|28046.67|28046.67|28046.67|0
1644854940000|2022-02-14 16:09:00|28039.6|28039.6|28043.14|28043.14|28043.14|28043.14|28039.6|28039.6|0
1644854950000|2022-02-14 16:09:10|28039.6|28039.6|28039.6|28039.6|28039.6|28039.6|28039.6|28039.6|0
1644854960000|2022-02-14 16:09:20|28043.14|28043.14|28035.25|28035.25|28043.14|28043.14|28035.25|28035.25|0
1644854980000|2022-02-14 16:09:40|28034.84|28034.84|28034.84|28034.84|28034.84|28034.84|28034.84|28034.84|0
1644855000000|2022-02-14 16:10:00|28034.24|28034.24|28041.31|28041.31|28041.31|28041.31|28034.24|28034.24|0
1644855020000|2022-02-14 16:10:20|28037.77|28037.77|28037.77|28037.77|28037.77|28037.77|28037.77|28037.77|0
1644855030000|2022-02-14 16:10:30|28041.31|28041.31|28040.11|28040.11|28041.31|28041.31|28040.11|28040.11|0
1644855040000|2022-02-14 16:10:40|28036.57|28036.57|28035.97|28035.97|28036.57|28036.57|28035.97|28035.97|0
1644855060000|2022-02-14 16:11:00|28028.9|28028.9|28033.04|28033.04|28033.04|28033.04|28028.9|28028.9|0
1644855080000|2022-02-14 16:11:20|28029.5|28029.5|28029.5|28029.5|28029.5|28029.5|28029.5|28029.5|0
1644855090000|2022-02-14 16:11:30|28033.04|28033.04|28036.57|28036.57|28036.57|28036.57|28033.04|28033.04|0
1644855100000|2022-02-14 16:11:40|28035.97|28035.97|28035.97|28035.97|28035.97|28035.97|28035.97|28035.97|0
1644855110000|2022-02-14 16:11:50|28032.44|28032.44|28032.03|28032.03|28032.44|28032.44|28032.03|28032.03|0
1644855120000|2022-02-14 16:12:00|28035.56|28035.56|28035.56|28035.56|28035.56|28035.56|28035.56|28035.56|0
1644855140000|2022-02-14 16:12:20|28028.49|28028.49|28028.49|28028.49|28028.49|28028.49|28028.49|28028.49|0
1644855190000|2022-02-14 16:13:10|28032.03|28032.03|28032.03|28032.03|28032.44|28032.44|28032.03|28032.03|0
1644855230000|2022-02-14 16:13:50|28028.49|28028.49|28032.03|28032.03|28035.56|28035.56|28028.49|28028.49|0
1644855240000|2022-02-14 16:14:00|28035.56|28035.56|28043.04|28043.04|28043.04|28043.04|28035.56|28035.56|0
1644855250000|2022-02-14 16:14:10|28035.97|28035.97|28032.44|28032.44|28035.97|28035.97|28032.44|28032.44|0
1644855270000|2022-02-14 16:14:30|28035.97|28035.97|28035.97|28035.97|28035.97|28035.97|28035.97|28035.97|0
1644855280000|2022-02-14 16:14:40|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|0
1644855290000|2022-02-14 16:14:50|28032.44|28032.44|28032.44|28032.44|28032.44|28032.44|28032.44|28032.44|0
1644855300000|2022-02-14 16:15:00|28033.04|28033.04|28032.44|28032.44|28033.04|28033.04|28032.44|28032.44|0
1644855310000|2022-02-14 16:15:10|28025.37|28025.37|28028.9|28028.9|28028.9|28028.9|28025.37|28025.37|0
1644855320000|2022-02-14 16:15:20|28025.37|28025.37|28024.96|28024.96|28025.37|28025.37|28024.96|28024.96|0
1644855330000|2022-02-14 16:15:30|28025.37|28025.37|28032.44|28032.44|28032.44|28032.44|28025.37|28025.37|0
1644855340000|2022-02-14 16:15:40|28035.97|28035.97|28039.51|28039.51|28039.51|28039.51|28035.97|28035.97|0
1644855360000|2022-02-14 16:16:00|28039.92|28039.92|28047.4|28047.4|28047.4|28047.4|28039.92|28039.92|0
1644855370000|2022-02-14 16:16:10|28050.93|28050.93|28058|28058|28058|28058|28050.93|28050.93|0
1644855380000|2022-02-14 16:16:20|28054.47|28054.47|28057.76|28057.76|28058|28058|28054.47|28054.47|0
1644855390000|2022-02-14 16:16:30|28064.83|28064.83|28068.36|28068.36|28068.36|28068.36|28064.83|28064.83|0
1644855400000|2022-02-14 16:16:40|28064.83|28064.83|28071.9|28071.9|28071.9|28071.9|28064.83|28064.83|0
1644855410000|2022-02-14 16:16:50|28064.83|28064.83|28072.5|28072.5|28072.5|28072.5|28064.83|28064.83|0
1644855420000|2022-02-14 16:17:00|28071.9|28071.9|28086.04|28086.04|28086.04|28086.04|28071.9|28071.9|0
1644855440000|2022-02-14 16:17:20|28089.57|28089.57|28089.57|28089.57|28089.57|28089.57|28089.57|28089.57|0
1644855450000|2022-02-14 16:17:30|28086.04|28086.04|28082.5|28082.5|28089.57|28089.57|28082.5|28082.5|0
1644855460000|2022-02-14 16:17:40|28086.04|28086.04|28089.57|28089.57|28089.57|28089.57|28086.04|28086.04|0
1644855490000|2022-02-14 16:18:10|28088.97|28088.97|28078.61|28078.61|28089.21|28089.21|28075.07|28075.07|0
1644855500000|2022-02-14 16:18:20|28078.2|28078.2|28078.2|28078.2|28078.2|28078.2|28078.2|28078.2|0
1644855510000|2022-02-14 16:18:30|28081.73|28081.73|28085.87|28085.87|28085.87|28085.87|28078.8|28078.8|0
1644855520000|2022-02-14 16:18:40|28092.94|28092.94|28094.14|28094.14|28094.14|28094.14|28092.94|28092.94|0
1644855530000|2022-02-14 16:18:50|28101.21|28101.21|28101.21|28101.21|28101.21|28101.21|28101.21|28101.21|0
1644855550000|2022-02-14 16:19:10|28101.81|28101.81|28102.66|28102.66|28102.66|28102.66|28101.81|28101.81|0
1644855560000|2022-02-14 16:19:20|28106.19|28106.19|28109.72|28109.72|28109.72|28109.72|28106.19|28106.19|0
1644855580000|2022-02-14 16:19:40|28102.66|28102.66|28102.05|28102.05|28102.66|28102.66|28102.05|28102.05|0
1644855610000|2022-02-14 16:20:10|28105.59|28105.59|28105.59|28105.59|28105.59|28105.59|28105.59|28105.59|0
1644855620000|2022-02-14 16:20:20|28109.12|28109.12|28105.59|28105.59|28109.12|28109.12|28102.05|28102.05|0
1644855630000|2022-02-14 16:20:30|28106|28106|28109.53|28109.53|28109.53|28109.53|28106|28106|0
1644855640000|2022-02-14 16:20:40|28116.6|28116.6|28116.6|28116.6|28116.6|28116.6|28116.6|28116.6|0
1644855650000|2022-02-14 16:20:50|28117.2|28117.2|28117.81|28117.81|28117.81|28117.81|28117.2|28117.2|0
1644855670000|2022-02-14 16:21:10|28103.67|28103.67|28107.2|28107.2|28107.2|28107.2|28103.67|28103.67|0
1644855680000|2022-02-14 16:21:20|28114.27|28114.27|28117.81|28117.81|28117.81|28117.81|28096.6|28096.6|0
1644855700000|2022-02-14 16:21:40|28114.27|28114.27|28117.81|28117.81|28117.81|28117.81|28114.27|28114.27|0
1644855720000|2022-02-14 16:22:00|28114.27|28114.27|28114.27|28114.27|28114.27|28114.27|28110.74|28110.74|0
1644855730000|2022-02-14 16:22:10|28114.51|28114.51|28115.11|28115.11|28115.11|28115.11|28114.51|28114.51|0
1644855740000|2022-02-14 16:22:20|28118.65|28118.65|28119.47|28119.47|28119.47|28119.47|28115.11|28115.11|0
1644855750000|2022-02-14 16:22:30|28118.65|28118.65|28122.18|28122.18|28122.18|28122.18|28118.65|28118.65|0
1644855760000|2022-02-14 16:22:40|28118.65|28118.65|28122.18|28122.18|28122.18|28122.18|28118.65|28118.65|0
1644855770000|2022-02-14 16:22:50|28125.72|28125.72|28136.32|28136.32|28136.32|28136.32|28125.72|28125.72|0
1644855780000|2022-02-14 16:23:00|28139.86|28139.86|28139.86|28139.86|28139.86|28139.86|28139.86|28139.86|0
1644855800000|2022-02-14 16:23:20|28129.25|28129.25|28129.25|28129.25|28129.25|28129.25|28129.25|28129.25|0
1644855810000|2022-02-14 16:23:30|28125.72|28125.72|28122.18|28122.18|28125.72|28125.72|28122.18|28122.18|0
1644855830000|2022-02-14 16:23:50|28121.58|28121.58|28121.58|28121.58|28121.58|28121.58|28121.58|28121.58|0
1644855850000|2022-02-14 16:24:10|28120.98|28120.98|28120.98|28120.98|28120.98|28120.98|28120.98|28120.98|0
1644855880000|2022-02-14 16:24:40|28124.52|28124.52|28124.52|28124.52|28124.52|28124.52|28124.52|28124.52|0
1644855890000|2022-02-14 16:24:50|28120.98|28120.98|28124.52|28124.52|28124.52|28124.52|28120.98|28120.98|0
1644855900000|2022-02-14 16:25:00|28128.05|28128.05|28128.05|28128.05|28128.05|28128.05|28128.05|28128.05|0
1644855910000|2022-02-14 16:25:10|28120.98|28120.98|28123.51|28123.51|28124.11|28124.11|28120.57|28120.57|0
1644855920000|2022-02-14 16:25:20|28127.04|28127.04|28126.2|28126.2|28130.58|28130.58|28126.2|28126.2|0
1644855930000|2022-02-14 16:25:30|28127.4|28127.4|28113.26|28113.26|28127.4|28127.4|28109.72|28109.72|0
1644855940000|2022-02-14 16:25:40|28120.33|28120.33|28113.26|28113.26|28120.33|28120.33|28109.72|28109.72|0
1644855960000|2022-02-14 16:26:00|28116.79|28116.79|28116.79|28116.79|28116.79|28116.79|28116.79|28116.79|0
1644855970000|2022-02-14 16:26:10|28120.33|28120.33|28127.4|28127.4|28127.4|28127.4|28120.33|28120.33|0
1644855980000|2022-02-14 16:26:20|28123.86|28123.86|28134.47|28134.47|28134.47|28134.47|28123.86|28123.86|0
1644855990000|2022-02-14 16:26:30|28135.07|28135.07|28135.07|28135.07|28135.07|28135.07|28135.07|28135.07|0
1644856000000|2022-02-14 16:26:40|28138.61|28138.61|28135.07|28135.07|28138.61|28138.61|28135.07|28135.07|0
1644856010000|2022-02-14 16:26:50|28131.54|28131.54|28138.61|28138.61|28138.61|28138.61|28131.54|28131.54|0
1644856020000|2022-02-14 16:27:00|28135.07|28135.07|28135.89|28135.89|28135.89|28135.89|28135.07|28135.07|0
1644856040000|2022-02-14 16:27:20|28132.35|28132.35|28139.42|28139.42|28139.42|28139.42|28132.35|28132.35|0
1644856050000|2022-02-14 16:27:30|28135.89|28135.89|28131.54|28131.54|28135.89|28135.89|28131.54|28131.54|0
1644856060000|2022-02-14 16:27:40|28145.67|28145.67|28138|28138|28145.67|28145.67|28138|28138|0
1644856070000|2022-02-14 16:27:50|28141.54|28141.54|28141.78|28141.78|28141.78|28141.78|28141.54|28141.54|0
1644856080000|2022-02-14 16:28:00|28142.6|28142.6|28150.08|28150.08|28150.08|28150.08|28142.6|28142.6|0
1644856090000|2022-02-14 16:28:10|28151.28|28151.28|28147.75|28147.75|28151.28|28151.28|28147.75|28147.75|0
1644856100000|2022-02-14 16:28:20|28146.93|28146.93|28154.41|28154.41|28154.41|28154.41|28146.93|28146.93|0
1644856110000|2022-02-14 16:28:30|28153.21|28153.21|28156.26|28156.26|28156.74|28156.74|28149.67|28149.67|0
1644856120000|2022-02-14 16:28:40|28156.86|28156.86|28159.98|28159.98|28160.39|28160.39|28156.45|28156.45|0
1644856130000|2022-02-14 16:28:50|28160.58|28160.58|28160.58|28160.58|28160.58|28160.58|28160.58|28160.58|0
1644856140000|2022-02-14 16:29:00|28164.12|28164.12|28136.66|28136.66|28164.12|28164.12|28132.3|28132.3|0
1644856150000|2022-02-14 16:29:10|28126.05|28126.05|28126.3|28126.3|28129.59|28129.59|28115.69|28115.69|0
1644856160000|2022-02-14 16:29:20|28115.69|28115.69|28096|28096|28119.23|28119.23|28096|28096|0
1644856170000|2022-02-14 16:29:30|28088.93|28088.93|28093.06|28093.06|28093.06|28093.06|28081.25|28081.25|0
1644856180000|2022-02-14 16:29:40|28092.46|28092.46|28099.53|28099.53|28099.53|28099.53|28085.39|28085.39|0
1644856190000|2022-02-14 16:29:50|28092.46|28092.46|28085.39|28085.39|28092.46|28092.46|28085.39|28085.39|0
1644999300000|2022-02-16 08:15:00|28402.72|28402.72|28414.53|28414.53|28414.53|28414.53|28402.72|28402.72|0
1644999310000|2022-02-16 08:15:10|28415.02|28415.02|28415.02|28415.02|28415.02|28415.02|28415.02|28415.02|0
1644999320000|2022-02-16 08:15:20|28400.88|28400.88|28393.81|28393.81|28400.88|28400.88|28393.81|28393.81|0
1644999330000|2022-02-16 08:15:30|28390.27|28390.27|28404.41|28404.41|28404.41|28404.41|28390.27|28390.27|0
1644999340000|2022-02-16 08:15:40|28418.55|28418.55|28418.96|28418.96|28418.96|28418.96|28418.55|28418.55|0
1644999350000|2022-02-16 08:15:50|28419.56|28419.56|28427.23|28427.23|28427.23|28427.23|28419.56|28419.56|0
1644999360000|2022-02-16 08:16:00|28426.03|28426.03|28418.72|28418.72|28426.03|28426.03|28418.72|28418.72|0
1644999370000|2022-02-16 08:16:10|28422.25|28422.25|28422.25|28422.25|28422.25|28422.25|28422.25|28422.25|0
1644999390000|2022-02-16 08:16:30|28429.32|28429.32|28447|28447|28447|28447|28429.32|28429.32|0
1644999410000|2022-02-16 08:16:50|28436.39|28436.39|28442.86|28442.86|28442.86|28442.86|28436.39|28436.39|0
1644999420000|2022-02-16 08:17:00|28449.93|28449.93|28460.54|28460.54|28460.54|28460.54|28449.93|28449.93|0
1644999450000|2022-02-16 08:17:30|28449.93|28449.93|28449.93|28449.93|28449.93|28449.93|28449.93|28449.93|0
1644999460000|2022-02-16 08:17:40|28450.17|28450.17|28453.71|28453.71|28460.78|28460.78|28450.17|28450.17|0
1644999470000|2022-02-16 08:17:50|28450.17|28450.17|28436.03|28436.03|28450.17|28450.17|28436.03|28436.03|0
1644999480000|2022-02-16 08:18:00|28428.96|28428.96|28428.96|28428.96|28428.96|28428.96|28428.96|28428.96|0
1644999490000|2022-02-16 08:18:10|28432.5|28432.5|28432.5|28432.5|28432.5|28432.5|28432.5|28432.5|0
1644999510000|2022-02-16 08:18:30|28439.57|28439.57|28439.57|28439.57|28439.57|28439.57|28439.57|28439.57|0
1644999520000|2022-02-16 08:18:40|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|0
1644999530000|2022-02-16 08:18:50|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|0
1644999560000|2022-02-16 08:19:20|28439.57|28439.57|28443.1|28443.1|28443.1|28443.1|28439.57|28439.57|0
1644999570000|2022-02-16 08:19:30|28436.03|28436.03|28436.63|28436.63|28436.63|28436.63|28436.03|28436.03|0
1644999600000|2022-02-16 08:20:00|28435|28435|28435.6|28435.6|28439.13|28439.13|28435|28435|0
1644999640000|2022-02-16 08:20:40|28446.2|28446.2|28446.2|28446.2|28446.2|28446.2|28446.2|28446.2|0
1644999650000|2022-02-16 08:20:50|28442.67|28442.67|28442.67|28442.67|28442.67|28442.67|28442.67|28442.67|0
1644999660000|2022-02-16 08:21:00|28446.2|28446.2|28446.2|28446.2|28446.2|28446.2|28446.2|28446.2|0
1644999670000|2022-02-16 08:21:10|28414.39|28414.39|28414.39|28414.39|28414.39|28414.39|28414.39|28414.39|0
1644999680000|2022-02-16 08:21:20|28417.92|28417.92|28393.18|28393.18|28417.92|28417.92|28393.18|28393.18|0
1644999710000|2022-02-16 08:21:50|28382.57|28382.57|28382.57|28382.57|28382.57|28382.57|28382.57|28382.57|0
1644999720000|2022-02-16 08:22:00|28386.11|28386.11|28386.11|28386.11|28389.64|28389.64|28386.11|28386.11|0
1644999730000|2022-02-16 08:22:10|28389.64|28389.64|28389.64|28389.64|28389.64|28389.64|28389.64|28389.64|0
1644999770000|2022-02-16 08:22:50|28386.11|28386.11|28379.04|28379.04|28386.11|28386.11|28379.04|28379.04|0
1644999780000|2022-02-16 08:23:00|28389.64|28389.64|28386.04|28386.04|28389.64|28389.64|28386.04|28386.04|0
1644999790000|2022-02-16 08:23:10|28396.64|28396.64|28396.64|28396.64|28396.64|28396.64|28396.64|28396.64|0
1644999800000|2022-02-16 08:23:20|28389.57|28389.57|28389.57|28389.57|28389.57|28389.57|28389.57|28389.57|0
1644999810000|2022-02-16 08:23:30|28393.11|28393.11|28396.16|28396.16|28396.64|28396.64|28393.11|28393.11|0
1644999830000|2022-02-16 08:23:50|28392.62|28392.62|28392.62|28392.62|28392.62|28392.62|28392.62|28392.62|0
1644999870000|2022-02-16 08:24:30|28360.81|28360.81|28360.81|28360.81|28360.81|28360.81|28360.81|28360.81|0
1644999880000|2022-02-16 08:24:40|28371.41|28371.41|28360.81|28360.81|28371.41|28371.41|28360.81|28360.81|0
1644999900000|2022-02-16 08:25:00|28343.13|28343.13|28341.93|28341.93|28343.13|28343.13|28341.33|28341.33|0
1644999910000|2022-02-16 08:25:10|28341.52|28341.52|28313.24|28313.24|28341.52|28341.52|28313.24|28313.24|0
1644999920000|2022-02-16 08:25:20|28316.78|28316.78|28320.31|28320.31|28320.31|28320.31|28316.78|28316.78|0
1644999930000|2022-02-16 08:25:30|28327.38|28327.38|28330.92|28330.92|28330.92|28330.92|28323.85|28323.85|0
1644999950000|2022-02-16 08:25:50|28327.38|28327.38|28334.45|28334.45|28334.45|28334.45|28327.38|28327.38|0
1644999960000|2022-02-16 08:26:00|28327.38|28327.38|28327.38|28327.38|28327.38|28327.38|28327.38|28327.38|0
1644999980000|2022-02-16 08:26:20|28323.85|28323.85|28323.85|28323.85|28323.85|28323.85|28323.85|28323.85|0
1644999990000|2022-02-16 08:26:30|28324.26|28324.26|28324.26|28324.26|28324.26|28324.26|28324.26|28324.26|0
1645000010000|2022-02-16 08:26:50|28324.67|28324.67|28324.67|28324.67|28324.67|28324.67|28324.67|28324.67|0
1645000020000|2022-02-16 08:27:00|28317.6|28317.6|28317.6|28317.6|28317.6|28317.6|28317.6|28317.6|0
1645000030000|2022-02-16 08:27:10|28318.42|28318.42|28318.42|28318.42|28318.42|28318.42|28318.42|28318.42|0
1645000040000|2022-02-16 08:27:20|28304.28|28304.28|28304.28|28304.28|28304.28|28304.28|28304.28|28304.28|0
1645000060000|2022-02-16 08:27:40|28304.88|28304.88|28304.88|28304.88|28304.88|28304.88|28304.88|28304.88|0
1645000070000|2022-02-16 08:27:50|28301.34|28301.34|28301.34|28301.34|28301.34|28301.34|28301.34|28301.34|0
1645000080000|2022-02-16 08:28:00|28290.74|28290.74|28289.54|28289.54|28290.74|28290.74|28289.54|28289.54|0
1645000090000|2022-02-16 08:28:10|28287.9|28287.9|28289.95|28289.95|28289.95|28289.95|28287.9|28287.9|0
1645000100000|2022-02-16 08:28:20|28282.88|28282.88|28279.34|28279.34|28282.88|28282.88|28279.34|28279.34|0
1645000110000|2022-02-16 08:28:30|28275.74|28275.74|28276.34|28276.34|28276.34|28276.34|28275.74|28275.74|0
1645000120000|2022-02-16 08:28:40|28262.2|28262.2|28260.56|28260.56|28262.2|28262.2|28260.56|28260.56|0
1645000130000|2022-02-16 08:28:50|28259.59|28259.59|28252.52|28252.52|28259.59|28259.59|28252.52|28252.52|0
1645000140000|2022-02-16 08:29:00|28259.59|28259.59|28266.66|28266.66|28266.66|28266.66|28259.59|28259.59|0
1645000160000|2022-02-16 08:29:20|28277.27|28277.27|28277.27|28277.27|28277.27|28277.27|28277.27|28277.27|0
1645000170000|2022-02-16 08:29:30|28284.34|28284.34|28284.34|28284.34|28284.34|28284.34|28284.34|28284.34|0
1645000180000|2022-02-16 08:29:40|28280.8|28280.8|28280.8|28280.8|28280.8|28280.8|28280.8|28280.8|0
1645000190000|2022-02-16 08:29:50|28277.27|28277.27|28277.27|28277.27|28277.27|28277.27|28277.27|28277.27|0
1645000210000|2022-02-16 08:30:10|28266.66|28266.66|28259.59|28259.59|28266.66|28266.66|28259.59|28259.59|0
1645000220000|2022-02-16 08:30:20|28260|28260|28263.13|28263.13|28263.13|28263.13|28259.59|28259.59|0
1645000240000|2022-02-16 08:30:40|28259.59|28259.59|28260.79|28260.79|28260.79|28260.79|28259.59|28259.59|0
1645000260000|2022-02-16 08:31:00|28260.19|28260.19|28260.19|28260.19|28260.19|28260.19|28260.19|28260.19|0
1645000270000|2022-02-16 08:31:10|28263.73|28263.73|28274.33|28274.33|28277.87|28277.87|28263.73|28263.73|0
1645000280000|2022-02-16 08:31:20|28263.73|28263.73|28263.73|28263.73|28263.73|28263.73|28263.73|28263.73|0
1645000290000|2022-02-16 08:31:30|28270.8|28270.8|28263.73|28263.73|28270.8|28270.8|28263.73|28263.73|0
1645000310000|2022-02-16 08:31:50|28264.14|28264.14|28264.14|28264.14|28264.14|28264.14|28264.14|28264.14|0
1645000320000|2022-02-16 08:32:00|28250|28250|28247.06|28247.06|28250.6|28250.6|28247.06|28247.06|0
1645000330000|2022-02-16 08:32:10|28243.53|28243.53|28257.67|28257.67|28257.67|28257.67|28243.53|28243.53|0
1645000340000|2022-02-16 08:32:20|28257.43|28257.43|28257.43|28257.43|28257.43|28257.43|28257.43|28257.43|0
1645000380000|2022-02-16 08:33:00|28239.75|28239.75|28239.75|28239.75|28239.75|28239.75|28239.75|28239.75|0
1645000390000|2022-02-16 08:33:10|28243.29|28243.29|28253.89|28253.89|28253.89|28253.89|28243.29|28243.29|0
1645000400000|2022-02-16 08:33:20|28260.96|28260.96|28253.89|28253.89|28260.96|28260.96|28253.89|28253.89|0
1645000430000|2022-02-16 08:33:50|28254.49|28254.49|28254.49|28254.49|28254.49|28254.49|28254.49|28254.49|0
1645000450000|2022-02-16 08:34:10|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|28258.03|0
1645000460000|2022-02-16 08:34:20|28258.27|28258.27|28261.8|28261.8|28261.8|28261.8|28258.27|28258.27|0
1645000470000|2022-02-16 08:34:30|28269.47|28269.47|28269.47|28269.47|28269.47|28269.47|28269.47|28269.47|0
1645000480000|2022-02-16 08:34:40|28265.94|28265.94|28265.94|28265.94|28265.94|28265.94|28265.94|28265.94|0
1645000490000|2022-02-16 08:34:50|28262.4|28262.4|28262.4|28262.4|28262.4|28262.4|28262.4|28262.4|0
1645000500000|2022-02-16 08:35:00|28258.87|28258.87|28259.47|28259.47|28259.47|28259.47|28258.87|28258.87|0
1645000510000|2022-02-16 08:35:10|28266.54|28266.54|28266.54|28266.54|28266.54|28266.54|28266.54|28266.54|0
1645000540000|2022-02-16 08:35:40|28270.08|28270.08|28266.54|28266.54|28270.08|28270.08|28266.54|28266.54|0
1645000560000|2022-02-16 08:36:00|28267.74|28267.74|28274.81|28274.81|28274.81|28274.81|28267.74|28267.74|0
1645000600000|2022-02-16 08:36:40|28281.88|28281.88|28281.88|28281.88|28281.88|28281.88|28281.88|28281.88|0
1645000610000|2022-02-16 08:36:50|28282.48|28282.48|28275.41|28275.41|28282.48|28282.48|28275.41|28275.41|0
1645000620000|2022-02-16 08:37:00|28276.01|28276.01|28286.62|28286.62|28286.62|28286.62|28276.01|28276.01|0
1645000650000|2022-02-16 08:37:30|28279.55|28279.55|28281.19|28281.19|28281.19|28281.19|28279.55|28279.55|0
1645000700000|2022-02-16 08:38:20|28279.99|28279.99|28276.45|28276.45|28279.99|28279.99|28276.45|28276.45|0
1645000720000|2022-02-16 08:38:40|28269.38|28269.38|28276.45|28276.45|28276.45|28276.45|28269.38|28269.38|0
1645000740000|2022-02-16 08:39:00|28279.99|28279.99|28279.99|28279.99|28279.99|28279.99|28279.99|28279.99|0
1645000770000|2022-02-16 08:39:30|28272.92|28272.92|28283.52|28283.52|28283.52|28283.52|28272.92|28272.92|0
1645000780000|2022-02-16 08:39:40|28283.93|28283.93|28284.75|28284.75|28284.75|28284.75|28283.93|28283.93|0
1645000810000|2022-02-16 08:40:10|28284.34|28284.34|28284.34|28284.34|28284.34|28284.34|28284.34|28284.34|0
1645000850000|2022-02-16 08:40:50|28277.27|28277.27|28254.23|28254.23|28277.27|28277.27|28250.7|28250.7|0
1645000870000|2022-02-16 08:41:10|28257.77|28257.77|28254.23|28254.23|28257.77|28257.77|28254.23|28254.23|0
1645000880000|2022-02-16 08:41:20|28250.7|28250.7|28250.7|28250.7|28254.23|28254.23|28250.7|28250.7|0
1645000900000|2022-02-16 08:41:40|28254.23|28254.23|28254.23|28254.23|28254.23|28254.23|28254.23|28254.23|0
1645000910000|2022-02-16 08:41:50|28257.77|28257.77|28257.77|28257.77|28257.77|28257.77|28257.77|28257.77|0
1645000920000|2022-02-16 08:42:00|28250.7|28250.7|28250.7|28250.7|28250.7|28250.7|28250.7|28250.7|0
1645000950000|2022-02-16 08:42:30|28254.23|28254.23|28254.23|28254.23|28254.23|28254.23|28254.23|28254.23|0
1645001000000|2022-02-16 08:43:20|28250.7|28250.7|28245.96|28245.96|28250.7|28250.7|28245.96|28245.96|0
1645001010000|2022-02-16 08:43:30|28242.42|28242.42|28242.42|28242.42|28242.42|28242.42|28242.42|28242.42|0
1645001020000|2022-02-16 08:43:40|28240.62|28240.62|28240.62|28240.62|28240.62|28240.62|28240.62|28240.62|0
1645001040000|2022-02-16 08:44:00|28244.16|28244.16|28244.16|28244.16|28244.16|28244.16|28244.16|28244.16|0
1645001050000|2022-02-16 08:44:10|28240.62|28240.62|28240.62|28240.62|28240.62|28240.62|28240.62|28240.62|0
1645001060000|2022-02-16 08:44:20|28237.09|28237.09|28230.43|28230.43|28237.09|28237.09|28230.02|28230.02|0
1645001070000|2022-02-16 08:44:30|28226.89|28226.89|28202.15|28202.15|28226.89|28226.89|28202.15|28202.15|0
1645001080000|2022-02-16 08:44:40|28212.75|28212.75|28222.16|28222.16|28223.36|28223.36|28212.75|28212.75|0
1645001100000|2022-02-16 08:45:00|28221.34|28221.34|28235.07|28235.07|28235.07|28235.07|28220.93|28220.93|0
1645001110000|2022-02-16 08:45:10|28228|28228|28229.8|28229.8|28229.8|28229.8|28228|28228|0
1645001120000|2022-02-16 08:45:20|28236.87|28236.87|28236.87|28236.87|28236.87|28236.87|28236.87|28236.87|0
1645001140000|2022-02-16 08:45:40|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|28222.73|0
1645001150000|2022-02-16 08:45:50|28219.19|28219.19|28212.12|28212.12|28219.19|28219.19|28212.12|28212.12|0
1645001160000|2022-02-16 08:46:00|28215.66|28215.66|28226.26|28226.26|28226.26|28226.26|28215.66|28215.66|0
1645001170000|2022-02-16 08:46:10|28219.19|28219.19|28219.19|28219.19|28219.19|28219.19|28219.19|28219.19|0
1645001190000|2022-02-16 08:46:30|28222.73|28222.73|28226.26|28226.26|28226.26|28226.26|28222.73|28222.73|0
1645001210000|2022-02-16 08:46:50|28222.73|28222.73|28212.12|28212.12|28222.73|28222.73|28212.12|28212.12|0
1645001220000|2022-02-16 08:47:00|28208.59|28208.59|28219.19|28219.19|28219.19|28219.19|28208.59|28208.59|0
1645001240000|2022-02-16 08:47:20|28229.8|28229.8|28229.8|28229.8|28229.8|28229.8|28229.8|28229.8|0
1645001250000|2022-02-16 08:47:30|28240.4|28240.4|28240.4|28240.4|28240.4|28240.4|28240.4|28240.4|0
1645001270000|2022-02-16 08:47:50|28236.87|28236.87|28236.87|28236.87|28236.87|28236.87|28236.87|28236.87|0
1645001280000|2022-02-16 08:48:00|28222.73|28222.73|28223.14|28223.14|28223.14|28223.14|28222.73|28222.73|0
1645001300000|2022-02-16 08:48:20|28230.21|28230.21|28212.53|28212.53|28230.21|28230.21|28212.53|28212.53|0
1645001310000|2022-02-16 08:48:30|28216.07|28216.07|28216.07|28216.07|28216.07|28216.07|28216.07|28216.07|0
1645001340000|2022-02-16 08:49:00|28219.6|28219.6|28230.21|28230.21|28230.21|28230.21|28219.6|28219.6|0
1645001350000|2022-02-16 08:49:10|28230.62|28230.62|28230.62|28230.62|28230.62|28230.62|28230.62|28230.62|0
1645001360000|2022-02-16 08:49:20|28231.03|28231.03|28231.03|28231.03|28231.03|28231.03|28231.03|28231.03|0
1645001380000|2022-02-16 08:49:40|28231.51|28231.51|28231.51|28231.51|28231.51|28231.51|28231.51|28231.51|0
1645001400000|2022-02-16 08:50:00|28238.58|28238.58|28231.51|28231.51|28238.58|28238.58|28231.51|28231.51|0
1645001430000|2022-02-16 08:50:30|28217.37|28217.37|28216.77|28216.77|28217.37|28217.37|28216.77|28216.77|0
1645001440000|2022-02-16 08:50:40|28220.31|28220.31|28220.31|28220.31|28220.31|28220.31|28220.31|28220.31|0
1645001450000|2022-02-16 08:50:50|28213.24|28213.24|28213.24|28213.24|28213.24|28213.24|28213.24|28213.24|0
1645001460000|2022-02-16 08:51:00|28212.83|28212.83|28212.83|28212.83|28212.83|28212.83|28212.83|28212.83|0
1645001470000|2022-02-16 08:51:10|28209.29|28209.29|28209.29|28209.29|28209.29|28209.29|28209.29|28209.29|0
1645001490000|2022-02-16 08:51:30|28212.83|28212.83|28216.36|28216.36|28216.36|28216.36|28212.83|28212.83|0
1645001510000|2022-02-16 08:51:50|28212.83|28212.83|28212.83|28212.83|28212.83|28212.83|28212.83|28212.83|0
1645001520000|2022-02-16 08:52:00|28216.36|28216.36|28205.76|28205.76|28216.36|28216.36|28205.76|28205.76|0
1645001530000|2022-02-16 08:52:10|28216.36|28216.36|28212.83|28212.83|28216.36|28216.36|28212.83|28212.83|0
1645001540000|2022-02-16 08:52:20|28219.9|28219.9|28219.9|28219.9|28219.9|28219.9|28219.9|28219.9|0
1645001550000|2022-02-16 08:52:30|28224.63|28224.63|28231.7|28231.7|28231.7|28231.7|28224.63|28224.63|0
1645001570000|2022-02-16 08:52:50|28210.49|28210.49|28210.49|28210.49|28210.49|28210.49|28210.49|28210.49|0
1645001580000|2022-02-16 08:53:00|28209.89|28209.89|28199.29|28199.29|28209.89|28209.89|28199.29|28199.29|0
1645001600000|2022-02-16 08:53:20|28197.49|28197.49|28197.49|28197.49|28197.49|28197.49|28197.49|28197.49|0
1645001610000|2022-02-16 08:53:30|28201.02|28201.02|28204.56|28204.56|28204.56|28204.56|28201.02|28201.02|0
1645001620000|2022-02-16 08:53:40|28208.69|28208.69|28208.69|28208.69|28208.69|28208.69|28208.69|28208.69|0
1645001630000|2022-02-16 08:53:50|28205.16|28205.16|28205.16|28205.16|28205.16|28205.16|28205.16|28205.16|0
1645001640000|2022-02-16 08:54:00|28204.75|28204.75|28190.61|28190.61|28204.75|28204.75|28190.61|28190.61|0
1645001650000|2022-02-16 08:54:10|28194.14|28194.14|28194.14|28194.14|28194.14|28194.14|28194.14|28194.14|0
1645001660000|2022-02-16 08:54:20|28190.61|28190.61|28190.61|28190.61|28190.61|28190.61|28190.61|28190.61|0
1645001670000|2022-02-16 08:54:30|28183.54|28183.54|28183.54|28183.54|28183.54|28183.54|28183.54|28183.54|0
1645001700000|2022-02-16 08:55:00|28190.61|28190.61|28190.61|28190.61|28190.61|28190.61|28190.61|28190.61|0
1645001710000|2022-02-16 08:55:10|28187.07|28187.07|28190.61|28190.61|28190.61|28190.61|28187.07|28187.07|0
1645001730000|2022-02-16 08:55:30|28180|28180|28179.4|28179.4|28180|28180|28179.4|28179.4|0
1645001760000|2022-02-16 08:56:00|28168.8|28168.8|28168.8|28168.8|28168.8|28168.8|28168.8|28168.8|0
1645001770000|2022-02-16 08:56:10|28172.33|28172.33|28175.27|28175.27|28175.27|28175.27|28171.73|28171.73|0
1645001790000|2022-02-16 08:56:30|28182.34|28182.34|28182.34|28182.34|28182.34|28182.34|28182.34|28182.34|0
1645001810000|2022-02-16 08:56:50|28175.27|28175.27|28175.27|28175.27|28175.27|28175.27|28175.27|28175.27|0
1645001830000|2022-02-16 08:57:10|28164.66|28164.66|28164.66|28164.66|28164.66|28164.66|28164.66|28164.66|0
1645001860000|2022-02-16 08:57:40|28161.13|28161.13|28161.13|28161.13|28161.13|28161.13|28161.13|28161.13|0
1645001880000|2022-02-16 08:58:00|28164.66|28164.66|28171.73|28171.73|28171.73|28171.73|28164.66|28164.66|0
1645001890000|2022-02-16 08:58:10|28179.21|28179.21|28181.86|28181.86|28181.86|28181.86|28179.21|28179.21|0
1645001920000|2022-02-16 08:58:40|28185.39|28185.39|28185.39|28185.39|28185.39|28185.39|28185.39|28185.39|0
1645001940000|2022-02-16 08:59:00|28181.86|28181.86|28174.79|28174.79|28181.86|28181.86|28174.79|28174.79|0
1645001950000|2022-02-16 08:59:10|28185.39|28185.39|28185.39|28185.39|28185.39|28185.39|28185.39|28185.39|0
1645001960000|2022-02-16 08:59:20|28181.86|28181.86|28181.86|28181.86|28181.86|28181.86|28181.86|28181.86|0
1645002000000|2022-02-16 09:00:00|28188.93|28188.93|28186.4|28186.4|28188.93|28188.93|28185.39|28185.39|0
1645002030000|2022-02-16 09:00:30|28189.94|28189.94|28197.01|28197.01|28197.01|28197.01|28189.94|28189.94|0
1645002040000|2022-02-16 09:00:40|28196.19|28196.19|28196.19|28196.19|28196.19|28196.19|28196.19|28196.19|0
1645002050000|2022-02-16 09:00:50|28203.26|28203.26|28203.26|28203.26|28203.26|28203.26|28203.26|28203.26|0
1645002060000|2022-02-16 09:01:00|28206.79|28206.79|28213.86|28213.86|28213.86|28213.86|28206.79|28206.79|0
1645002080000|2022-02-16 09:01:20|28224.47|28224.47|28228|28228|28228|28228|28224.47|28224.47|0
1645002090000|2022-02-16 09:01:30|28231.54|28231.54|28228|28228|28235.07|28235.07|28228|28228|0
1645002100000|2022-02-16 09:01:40|28220.33|28220.33|28220.33|28220.33|28220.33|28220.33|28220.33|28220.33|0
1645002110000|2022-02-16 09:01:50|28213.26|28213.26|28213.26|28213.26|28213.26|28213.26|28213.26|28213.26|0
1645002120000|2022-02-16 09:02:00|28206.19|28206.19|28206.19|28206.19|28206.19|28206.19|28206.19|28206.19|0
1645002140000|2022-02-16 09:02:20|28209.73|28209.73|28209.73|28209.73|28209.73|28209.73|28209.73|28209.73|0
1645002150000|2022-02-16 09:02:30|28216.8|28216.8|28216.8|28216.8|28216.8|28216.8|28216.8|28216.8|0
1645002170000|2022-02-16 09:02:50|28227.4|28227.4|28230.93|28230.93|28230.93|28230.93|28227.4|28227.4|0
1645002180000|2022-02-16 09:03:00|28231.18|28231.18|28231.18|28231.18|28231.18|28231.18|28231.18|28231.18|0
1645002200000|2022-02-16 09:03:20|28232|28232|28232|28232|28232|28232|28232|28232|0
1645002210000|2022-02-16 09:03:30|28231.18|28231.18|28235.31|28235.31|28235.31|28235.31|28231.18|28231.18|0
1645002220000|2022-02-16 09:03:40|28242.38|28242.38|28242.38|28242.38|28242.38|28242.38|28242.38|28242.38|0
1645002230000|2022-02-16 09:03:50|28242.98|28242.98|28250.05|28250.05|28250.05|28250.05|28242.98|28242.98|0
1645002240000|2022-02-16 09:04:00|28253.59|28253.59|28262.68|28262.68|28262.68|28262.68|28253.59|28253.59|0
1645002250000|2022-02-16 09:04:10|28273.28|28273.28|28283.89|28283.89|28283.89|28283.89|28269.75|28269.75|0
1645002260000|2022-02-16 09:04:20|28284.13|28284.13|28283.53|28283.53|28284.13|28284.13|28283.53|28283.53|0
1645002280000|2022-02-16 09:04:40|28283.94|28283.94|28283.94|28283.94|28283.94|28283.94|28283.94|28283.94|0
1645002290000|2022-02-16 09:04:50|28276.87|28276.87|28276.46|28276.46|28276.87|28276.87|28266.26|28266.26|0
1645002300000|2022-02-16 09:05:00|28279.99|28279.99|28262.32|28262.32|28279.99|28279.99|28262.32|28262.32|0
1645002320000|2022-02-16 09:05:20|28255.25|28255.25|28262.32|28262.32|28262.32|28262.32|28255.25|28255.25|0
1645002330000|2022-02-16 09:05:30|28258.79|28258.79|28258.79|28258.79|28258.79|28258.79|28258.79|28258.79|0
1645002360000|2022-02-16 09:06:00|28258.38|28258.38|28258.38|28258.38|28258.38|28258.38|28258.38|28258.38|0
1645002370000|2022-02-16 09:06:10|28261.91|28261.91|28261.91|28261.91|28261.91|28261.91|28261.91|28261.91|0
1645002380000|2022-02-16 09:06:20|28251.31|28251.31|28244.24|28244.24|28251.31|28251.31|28244.24|28244.24|0
1645002390000|2022-02-16 09:06:30|28242.43|28242.43|28243.03|28243.03|28243.64|28243.64|28242.43|28242.43|0
1645002400000|2022-02-16 09:06:40|28242.62|28242.62|28242.02|28242.02|28242.62|28242.62|28240.22|28240.22|0
1645002410000|2022-02-16 09:06:50|28231.42|28231.42|28231.42|28231.42|28231.42|28231.42|28231.42|28231.42|0
1645002440000|2022-02-16 09:07:20|28242.02|28242.02|28242.02|28242.02|28242.02|28242.02|28242.02|28242.02|0
1645002450000|2022-02-16 09:07:30|28238.49|28238.49|28235.36|28235.36|28238.9|28238.9|28235.36|28235.36|0
1645002470000|2022-02-16 09:07:50|28235.96|28235.96|28235.96|28235.96|28235.96|28235.96|28235.96|28235.96|0
1645002510000|2022-02-16 09:08:30|28221.82|28221.82|28211.22|28211.22|28221.82|28221.82|28211.22|28211.22|0
1645002530000|2022-02-16 09:08:50|28207.69|28207.69|28207.69|28207.69|28211.22|28211.22|28207.69|28207.69|0
1645002540000|2022-02-16 09:09:00|28211.22|28211.22|28202.95|28202.95|28211.22|28211.22|28202.95|28202.95|0
1645002550000|2022-02-16 09:09:10|28206.48|28206.48|28210.02|28210.02|28210.02|28210.02|28206.48|28206.48|0
1645002560000|2022-02-16 09:09:20|28199.41|28199.41|28198.45|28198.45|28199.41|28199.41|28198.45|28198.45|0
1645002580000|2022-02-16 09:09:40|28198.2|28198.2|28186.37|28186.37|28198.2|28198.2|28186.37|28186.37|0
1645002600000|2022-02-16 09:10:00|28185.77|28185.77|28185.77|28185.77|28185.77|28185.77|28185.77|28185.77|0
1645002610000|2022-02-16 09:10:10|28182.23|28182.23|28189.3|28189.3|28189.3|28189.3|28182.23|28182.23|0
1645002620000|2022-02-16 09:10:20|28182.23|28182.23|28182.23|28182.23|28182.23|28182.23|28182.23|28182.23|0
1645002630000|2022-02-16 09:10:30|28181.63|28181.63|28181.63|28181.63|28181.63|28181.63|28181.63|28181.63|0
1645002650000|2022-02-16 09:10:50|28171.03|28171.03|28171.03|28171.03|28171.03|28171.03|28171.03|28171.03|0
1645002670000|2022-02-16 09:11:10|28167.49|28167.49|28167.49|28167.49|28167.49|28167.49|28167.49|28167.49|0
1645002680000|2022-02-16 09:11:20|28171.03|28171.03|28175.16|28175.16|28175.16|28175.16|28171.03|28171.03|0
1645002700000|2022-02-16 09:11:40|28182.23|28182.23|28182.23|28182.23|28182.23|28182.23|28182.23|28182.23|0
1645002710000|2022-02-16 09:11:50|28189.3|28189.3|28185.77|28185.77|28189.3|28189.3|28185.77|28185.77|0
1645002730000|2022-02-16 09:12:10|28182.23|28182.23|28182.23|28182.23|28182.23|28182.23|28182.23|28182.23|0
1645002740000|2022-02-16 09:12:20|28175.16|28175.16|28175.16|28175.16|28175.16|28175.16|28175.16|28175.16|0
1645002750000|2022-02-16 09:12:30|28178.7|28178.7|28178.7|28178.7|28178.7|28178.7|28178.7|28178.7|0
1645002780000|2022-02-16 09:13:00|28171.63|28171.63|28171.63|28171.63|28171.63|28171.63|28171.63|28171.63|0
1645002790000|2022-02-16 09:13:10|28168.09|28168.09|28168.09|28168.09|28168.09|28168.09|28168.09|28168.09|0
1645002800000|2022-02-16 09:13:20|28171.63|28171.63|28175.16|28175.16|28175.16|28175.16|28171.63|28171.63|0
1645002810000|2022-02-16 09:13:30|28178.7|28178.7|28178.7|28178.7|28178.7|28178.7|28178.7|28178.7|0
1645002840000|2022-02-16 09:14:00|28175.16|28175.16|28175.76|28175.76|28175.76|28175.76|28171.63|28171.63|0
1645002860000|2022-02-16 09:14:20|28180.5|28180.5|28184.04|28184.04|28184.04|28184.04|28180.5|28180.5|0
1645002870000|2022-02-16 09:14:30|28169.9|28169.9|28166.36|28166.36|28169.9|28169.9|28166.36|28166.36|0
1645002880000|2022-02-16 09:14:40|28162.83|28162.83|28169.9|28169.9|28169.9|28169.9|28162.83|28162.83|0
1645002890000|2022-02-16 09:14:50|28166.36|28166.36|28166.36|28166.36|28166.36|28166.36|28166.36|28166.36|0
1645002900000|2022-02-16 09:15:00|28162.83|28162.83|28165.76|28165.76|28165.76|28165.76|28162.23|28162.23|0
1645002930000|2022-02-16 09:15:30|28169.3|28169.3|28169.3|28169.3|28169.3|28169.3|28169.3|28169.3|0
1645002940000|2022-02-16 09:15:40|28169.71|28169.71|28179.9|28179.9|28179.9|28179.9|28169.3|28169.3|0
1645002950000|2022-02-16 09:15:50|28186.97|28186.97|28194.04|28194.04|28194.04|28194.04|28186.97|28186.97|0
1645002960000|2022-02-16 09:16:00|28190.5|28190.5|28190.5|28190.5|28190.5|28190.5|28190.5|28190.5|0
1645002970000|2022-02-16 09:16:10|28194.04|28194.04|28194.04|28194.04|28194.04|28194.04|28194.04|28194.04|0
1645003020000|2022-02-16 09:17:00|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|0
1645003030000|2022-02-16 09:17:10|28194.04|28194.04|28194.04|28194.04|28194.04|28194.04|28194.04|28194.04|0
1645003100000|2022-02-16 09:18:20|28183.44|28183.44|28182.83|28182.83|28183.44|28183.44|28182.83|28182.83|0
1645003110000|2022-02-16 09:18:30|28186.37|28186.37|28186.37|28186.37|28186.37|28186.37|28186.37|28186.37|0
1645003140000|2022-02-16 09:19:00|28189.9|28189.9|28191.11|28191.11|28191.11|28191.11|28189.9|28189.9|0
1645003150000|2022-02-16 09:19:10|28198.18|28198.18|28198.18|28198.18|28198.18|28198.18|28198.18|28198.18|0
1645003190000|2022-02-16 09:19:50|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|0
1645003200000|2022-02-16 09:20:00|28205.25|28205.25|28208.78|28208.78|28215.85|28215.85|28205.25|28205.25|0
1645003250000|2022-02-16 09:20:50|28212.32|28212.32|28212.32|28212.32|28212.32|28212.32|28212.32|28212.32|0
1645003260000|2022-02-16 09:21:00|28212.73|28212.73|28212.32|28212.32|28212.73|28212.73|28212.32|28212.32|0
1645003270000|2022-02-16 09:21:10|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|0
1645003300000|2022-02-16 09:21:40|28205.25|28205.25|28198.18|28198.18|28205.25|28205.25|28198.18|28198.18|0
1645003320000|2022-02-16 09:22:00|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|0
1645003340000|2022-02-16 09:22:20|28201.11|28201.11|28201.71|28201.71|28201.71|28201.71|28201.11|28201.11|0
1645003360000|2022-02-16 09:22:40|28194.64|28194.64|28198.18|28198.18|28198.18|28198.18|28194.64|28194.64|0
1645003380000|2022-02-16 09:23:00|28194.64|28194.64|28194.04|28194.04|28194.64|28194.64|28194.04|28194.04|0
1645003390000|2022-02-16 09:23:10|28183.44|28183.44|28183.44|28183.44|28183.44|28183.44|28183.44|28183.44|0
1645003430000|2022-02-16 09:23:50|28186.97|28186.97|28186.97|28186.97|28186.97|28186.97|28186.97|28186.97|0
1645003450000|2022-02-16 09:24:10|28190.5|28190.5|28190.5|28190.5|28190.5|28190.5|28190.5|28190.5|0
1645003460000|2022-02-16 09:24:20|28194.04|28194.04|28194.04|28194.04|28194.04|28194.04|28190.5|28190.5|0
1645003500000|2022-02-16 09:25:00|28201.11|28201.11|28205.25|28205.25|28205.25|28205.25|28201.11|28201.11|0
1645003520000|2022-02-16 09:25:20|28205.85|28205.85|28202.91|28202.91|28206.45|28206.45|28202.91|28202.91|0
1645003530000|2022-02-16 09:25:30|28217.05|28217.05|28217.05|28217.05|28217.05|28217.05|28217.05|28217.05|0
1645003540000|2022-02-16 09:25:40|28220.59|28220.59|28220.59|28220.59|28220.59|28220.59|28220.59|28220.59|0
1645003550000|2022-02-16 09:25:50|28213.52|28213.52|28213.52|28213.52|28213.52|28213.52|28213.52|28213.52|0
1645003560000|2022-02-16 09:26:00|28217.05|28217.05|28217.05|28217.05|28217.05|28217.05|28217.05|28217.05|0
1645003570000|2022-02-16 09:26:10|28224.12|28224.12|28224.12|28224.12|28224.12|28224.12|28224.12|28224.12|0
1645003580000|2022-02-16 09:26:20|28227.66|28227.66|28227.66|28227.66|28227.66|28227.66|28227.66|28227.66|0
1645003590000|2022-02-16 09:26:30|28220.59|28220.59|28220.59|28220.59|28220.59|28220.59|28220.59|28220.59|0
1645003620000|2022-02-16 09:27:00|28231.19|28231.19|28231.19|28231.19|28231.19|28231.19|28231.19|28231.19|0
1645003630000|2022-02-16 09:27:10|28234.73|28234.73|28234.73|28234.73|28234.73|28234.73|28234.73|28234.73|0
1645003660000|2022-02-16 09:27:40|28227.66|28227.66|28224.12|28224.12|28227.66|28227.66|28224.12|28224.12|0
1645003670000|2022-02-16 09:27:50|28224.53|28224.53|28228.07|28228.07|28228.07|28228.07|28221|28221|0
1645003680000|2022-02-16 09:28:00|28231.6|28231.6|28231.6|28231.6|28231.6|28231.6|28231.6|28231.6|0
1645003710000|2022-02-16 09:28:30|28231.84|28231.84|28231.84|28231.84|28231.84|28231.84|28231.84|28231.84|0
1645003770000|2022-02-16 09:29:30|28232.25|28232.25|28246.39|28246.39|28246.39|28246.39|28232.25|28232.25|0
1645003780000|2022-02-16 09:29:40|28249.93|28249.93|28253.46|28253.46|28253.46|28253.46|28249.93|28249.93|0
1645003820000|2022-02-16 09:30:20|28260.53|28260.53|28260.53|28260.53|28260.53|28260.53|28260.53|28260.53|0
1645003830000|2022-02-16 09:30:30|28267.6|28267.6|28268.8|28268.8|28268.8|28268.8|28267.6|28267.6|0
1645003840000|2022-02-16 09:30:40|28258.2|28258.2|28258.2|28258.2|28258.2|28258.2|28258.2|28258.2|0
1645003860000|2022-02-16 09:31:00|28254.66|28254.66|28254.66|28254.66|28254.66|28254.66|28254.66|28254.66|0
1645003870000|2022-02-16 09:31:10|28253.46|28253.46|28253.46|28253.46|28253.46|28253.46|28253.46|28253.46|0
1645003890000|2022-02-16 09:31:30|28249.93|28249.93|28249.93|28249.93|28249.93|28249.93|28249.93|28249.93|0
1645003930000|2022-02-16 09:32:10|28253.46|28253.46|28257|28257|28257|28257|28253.46|28253.46|0
1645003940000|2022-02-16 09:32:20|28257.6|28257.6|28257.6|28257.6|28257.6|28257.6|28257.6|28257.6|0
1645003960000|2022-02-16 09:32:40|28268.2|28268.2|28268.2|28268.2|28268.2|28268.2|28268.2|28268.2|0
1645003990000|2022-02-16 09:33:10|28264.67|28264.67|28261.13|28261.13|28264.67|28264.67|28261.13|28261.13|0
1645004020000|2022-02-16 09:33:40|28264.67|28264.67|28264.67|28264.67|28264.67|28264.67|28264.67|28264.67|0
1645004060000|2022-02-16 09:34:20|28261.13|28261.13|28261.13|28261.13|28261.13|28261.13|28261.13|28261.13|0
1645004070000|2022-02-16 09:34:30|28268.2|28268.2|28275.27|28275.27|28275.27|28275.27|28268.2|28268.2|0
1645004080000|2022-02-16 09:34:40|28268.2|28268.2|28268.2|28268.2|28268.2|28268.2|28268.2|28268.2|0
1645004110000|2022-02-16 09:35:10|28261.13|28261.13|28258.65|28258.65|28261.13|28261.13|28258.65|28258.65|0
1645004130000|2022-02-16 09:35:30|28262.79|28262.79|28262.79|28262.79|28262.79|28262.79|28262.79|28262.79|0
1645004160000|2022-02-16 09:36:00|28260.74|28260.74|28260.74|28260.74|28260.74|28260.74|28260.74|28260.74|0
1645004170000|2022-02-16 09:36:10|28264.27|28264.27|28264.27|28264.27|28264.27|28264.27|28264.27|28264.27|0
1645004190000|2022-02-16 09:36:30|28267.81|28267.81|28267.81|28267.81|28267.81|28267.81|28267.81|28267.81|0
1645004200000|2022-02-16 09:36:40|28271.34|28271.34|28285.48|28285.48|28285.48|28285.48|28271.34|28271.34|0
1645004210000|2022-02-16 09:36:50|28286.08|28286.08|28286.32|28286.32|28286.32|28286.32|28286.08|28286.08|0
1645004250000|2022-02-16 09:37:30|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|28272.19|0
1645004300000|2022-02-16 09:38:20|28261.58|28261.58|28261.58|28261.58|28261.58|28261.58|28261.58|28261.58|0
1645004310000|2022-02-16 09:38:30|28258.05|28258.05|28254.51|28254.51|28265.12|28265.12|28254.51|28254.51|0
1645004360000|2022-02-16 09:39:20|28247.44|28247.44|28247.44|28247.44|28247.44|28247.44|28247.44|28247.44|0
1645004390000|2022-02-16 09:39:50|28243.91|28243.91|28243.91|28243.91|28243.91|28243.91|28243.91|28243.91|0
1645004400000|2022-02-16 09:40:00|28247.44|28247.44|28247.44|28247.44|28247.44|28247.44|28247.44|28247.44|0
1645004440000|2022-02-16 09:40:40|28247.85|28247.85|28247.85|28247.85|28247.85|28247.85|28247.85|28247.85|0
1645004450000|2022-02-16 09:40:50|28265.53|28265.53|28261.99|28261.99|28265.53|28265.53|28261.99|28261.99|0
1645004460000|2022-02-16 09:41:00|28260.79|28260.79|28260.79|28260.79|28260.79|28260.79|28260.79|28260.79|0
1645004500000|2022-02-16 09:41:40|28264.32|28264.32|28264.32|28264.32|28264.32|28264.32|28264.32|28264.32|0
1645004520000|2022-02-16 09:42:00|28271.39|28271.39|28271.39|28271.39|28271.39|28271.39|28271.39|28271.39|0
1645004540000|2022-02-16 09:42:20|28264.32|28264.32|28264.32|28264.32|28264.32|28264.32|28264.32|28264.32|0
1645004550000|2022-02-16 09:42:30|28264.73|28264.73|28265.96|28265.96|28265.96|28265.96|28264.73|28264.73|0
1645004560000|2022-02-16 09:42:40|28262.43|28262.43|28262.43|28262.43|28262.43|28262.43|28262.43|28262.43|0
1645004580000|2022-02-16 09:43:00|28269.5|28269.5|28269.5|28269.5|28269.5|28269.5|28269.5|28269.5|0
1645004610000|2022-02-16 09:43:30|28269.09|28269.09|28269.09|28269.09|28269.09|28269.09|28269.09|28269.09|0
1645004650000|2022-02-16 09:44:10|28269.33|28269.33|28269.33|28269.33|28269.33|28269.33|28269.33|28269.33|0
1645004720000|2022-02-16 09:45:20|28272.86|28272.86|28272.86|28272.86|28272.86|28272.86|28272.86|28272.86|0
1645004730000|2022-02-16 09:45:30|28269.33|28269.33|28269.33|28269.33|28269.33|28269.33|28269.33|28269.33|0
1645004750000|2022-02-16 09:45:50|28262.26|28262.26|28262.26|28262.26|28262.26|28262.26|28262.26|28262.26|0
1645004800000|2022-02-16 09:46:40|28258.73|28258.73|28255.19|28255.19|28258.73|28258.73|28255.19|28255.19|0
1645004810000|2022-02-16 09:46:50|28255.67|28255.67|28248.6|28248.6|28255.67|28255.67|28248.6|28248.6|0
1645004820000|2022-02-16 09:47:00|28248.12|28248.12|28248.12|28248.12|28248.12|28248.12|28248.12|28248.12|0
1645004840000|2022-02-16 09:47:20|28241.05|28241.05|28241.05|28241.05|28241.05|28241.05|28241.05|28241.05|0
1645004850000|2022-02-16 09:47:30|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|0
1645004880000|2022-02-16 09:48:00|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|0
1645004900000|2022-02-16 09:48:20|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|0
1645004910000|2022-02-16 09:48:30|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|0
1645004920000|2022-02-16 09:48:40|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|0
1645004960000|2022-02-16 09:49:20|28229.85|28229.85|28229.85|28229.85|28229.85|28229.85|28229.85|28229.85|0
1645004970000|2022-02-16 09:49:30|28233.38|28233.38|28243.98|28243.98|28243.98|28243.98|28233.38|28233.38|0
1645004990000|2022-02-16 09:49:50|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|0
1645005000000|2022-02-16 09:50:00|28247.52|28247.52|28247.52|28247.52|28247.52|28247.52|28247.52|28247.52|0
1645005090000|2022-02-16 09:51:30|28251.05|28251.05|28251.66|28251.66|28251.66|28251.66|28251.05|28251.05|0
1645005110000|2022-02-16 09:51:50|28269.33|28269.33|28272.86|28272.86|28272.86|28272.86|28269.33|28269.33|0
1645005160000|2022-02-16 09:52:40|28265.8|28265.8|28269.33|28269.33|28269.33|28269.33|28265.8|28265.8|0
1645005180000|2022-02-16 09:53:00|28258.73|28258.73|28258.73|28258.73|28258.73|28258.73|28258.73|28258.73|0
1645005190000|2022-02-16 09:53:10|28258.12|28258.12|28258.12|28258.12|28258.12|28258.12|28258.12|28258.12|0
1645005230000|2022-02-16 09:53:50|28258.37|28258.37|28247.76|28247.76|28258.37|28258.37|28247.76|28247.76|0
1645005280000|2022-02-16 09:54:40|28251.3|28251.3|28251.3|28251.3|28251.3|28251.3|28251.3|28251.3|0
1645005300000|2022-02-16 09:55:00|28247.76|28247.76|28247.76|28247.76|28247.76|28247.76|28247.76|28247.76|0
1645005340000|2022-02-16 09:55:40|28251.3|28251.3|28255.43|28255.43|28255.43|28255.43|28251.3|28251.3|0
1645005410000|2022-02-16 09:56:50|28258.97|28258.97|28258.97|28258.97|28258.97|28258.97|28258.97|28258.97|0
1645005420000|2022-02-16 09:57:00|28258.37|28258.37|28258.37|28258.37|28258.37|28258.37|28258.37|28258.37|0
1645005440000|2022-02-16 09:57:20|28261.9|28261.9|28268.97|28268.97|28268.97|28268.97|28261.9|28261.9|0
1645005490000|2022-02-16 09:58:10|28261.9|28261.9|28261.9|28261.9|28261.9|28261.9|28261.9|28261.9|0
1645005510000|2022-02-16 09:58:30|28268.97|28268.97|28273.11|28273.11|28273.71|28273.71|28268.97|28268.97|0
1645005520000|2022-02-16 09:58:40|28269.57|28269.57|28255.43|28255.43|28269.57|28269.57|28255.43|28255.43|0
1645005530000|2022-02-16 09:58:50|28258.97|28258.97|28258.97|28258.97|28258.97|28258.97|28258.97|28258.97|0
1645005540000|2022-02-16 09:59:00|28258.37|28258.37|28255.43|28255.43|28258.97|28258.97|28255.43|28255.43|0
1645005580000|2022-02-16 09:59:40|28251.9|28251.9|28244.83|28244.83|28251.9|28251.9|28244.83|28244.83|0
1645005660000|2022-02-16 10:01:00|28237.76|28237.76|28237.76|28237.76|28237.76|28237.76|28237.76|28237.76|0
1645005700000|2022-02-16 10:01:40|28241.29|28241.29|28241.29|28241.29|28241.29|28241.29|28241.29|28241.29|0
1645005770000|2022-02-16 10:02:50|28240.69|28240.69|28240.09|28240.09|28240.69|28240.69|28240.09|28240.09|0
1645005790000|2022-02-16 10:03:10|28238.89|28238.89|28238.89|28238.89|28238.89|28238.89|28238.89|28238.89|0
1645005820000|2022-02-16 10:03:40|28245.96|28245.96|28245.96|28245.96|28245.96|28245.96|28245.96|28245.96|0
1645005900000|2022-02-16 10:05:00|28253.03|28253.03|28253.03|28253.03|28253.03|28253.03|28253.03|28253.03|0
1645005930000|2022-02-16 10:05:30|28260.1|28260.1|28272.51|28272.51|28272.51|28272.51|28256.56|28256.56|0
1645005960000|2022-02-16 10:06:00|28283.11|28283.11|28283.11|28283.11|28283.11|28283.11|28283.11|28283.11|0
1645005970000|2022-02-16 10:06:10|28282.51|28282.51|28283.71|28283.71|28283.71|28283.71|28282.51|28282.51|0
1645005990000|2022-02-16 10:06:30|28280.18|28280.18|28269.57|28269.57|28280.18|28280.18|28269.57|28269.57|0
1645006010000|2022-02-16 10:06:50|28266.04|28266.04|28266.04|28266.04|28266.04|28266.04|28266.04|28266.04|0
1645006050000|2022-02-16 10:07:30|28269.57|28269.57|28262.5|28262.5|28269.57|28269.57|28262.5|28262.5|0
1645006080000|2022-02-16 10:08:00|28261.9|28261.9|28261.9|28261.9|28261.9|28261.9|28261.9|28261.9|0
1645006090000|2022-02-16 10:08:10|28262.5|28262.5|28262.5|28262.5|28262.5|28262.5|28262.5|28262.5|0
1645006110000|2022-02-16 10:08:30|28269.57|28269.57|28266.04|28266.04|28269.57|28269.57|28266.04|28266.04|0
1645006160000|2022-02-16 10:09:20|28262.5|28262.5|28262.5|28262.5|28262.5|28262.5|28262.5|28262.5|0
1645006190000|2022-02-16 10:09:50|28269.57|28269.57|28262.5|28262.5|28269.57|28269.57|28262.5|28262.5|0
1645006200000|2022-02-16 10:10:00|28255.43|28255.43|28255.43|28255.43|28255.43|28255.43|28255.43|28255.43|0
1645006280000|2022-02-16 10:11:20|28258.97|28258.97|28255.67|28255.67|28258.97|28258.97|28255.43|28255.43|0
1645006290000|2022-02-16 10:11:30|28252.14|28252.14|28248.6|28248.6|28252.14|28252.14|28248.6|28248.6|0
1645006300000|2022-02-16 10:11:40|28252.14|28252.14|28252.14|28252.14|28252.14|28252.14|28252.14|28252.14|0
1645006320000|2022-02-16 10:12:00|28248.6|28248.6|28248.6|28248.6|28248.6|28248.6|28248.6|28248.6|0
1645006350000|2022-02-16 10:12:30|28255.67|28255.67|28255.67|28255.67|28255.67|28255.67|28255.67|28255.67|0
1645006390000|2022-02-16 10:13:10|28252.14|28252.14|28255.67|28255.67|28255.67|28255.67|28252.14|28252.14|0
1645006400000|2022-02-16 10:13:20|28262.74|28262.74|28262.74|28262.74|28262.74|28262.74|28262.74|28262.74|0
1645006410000|2022-02-16 10:13:30|28255.67|28255.67|28255.67|28255.67|28255.67|28255.67|28255.67|28255.67|0
1645006420000|2022-02-16 10:13:40|28259.21|28259.21|28262.74|28262.74|28262.74|28262.74|28259.21|28259.21|0
1645006430000|2022-02-16 10:13:50|28262.99|28262.99|28262.99|28262.99|28262.99|28262.99|28262.99|28262.99|0
1645006440000|2022-02-16 10:14:00|28263.59|28263.59|28264.79|28264.79|28264.79|28264.79|28263.59|28263.59|0
1645006450000|2022-02-16 10:14:10|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|28271.86|0
1645006480000|2022-02-16 10:14:40|28275.39|28275.39|28275.39|28275.39|28275.39|28275.39|28275.39|28275.39|0
1645006560000|2022-02-16 10:16:00|28271.86|28271.86|28264.43|28264.43|28272.1|28272.1|28264.43|28264.43|0
1645006580000|2022-02-16 10:16:20|28260.9|28260.9|28260.9|28260.9|28260.9|28260.9|28260.9|28260.9|0
1645006590000|2022-02-16 10:16:30|28260.65|28260.65|28260.65|28260.65|28260.65|28260.65|28260.65|28260.65|0
1645006650000|2022-02-16 10:17:30|28250.05|28250.05|28250.05|28250.05|28250.05|28250.05|28250.05|28250.05|0
1645006680000|2022-02-16 10:18:00|28249.23|28249.23|28249.23|28249.23|28249.23|28249.23|28249.23|28249.23|0
1645006690000|2022-02-16 10:18:10|28249.83|28249.83|28249.83|28249.83|28249.83|28249.83|28249.83|28249.83|0
1645006710000|2022-02-16 10:18:30|28246.29|28246.29|28246.29|28246.29|28246.29|28246.29|28246.29|28246.29|0
1645006730000|2022-02-16 10:18:50|28242.76|28242.76|28242.76|28242.76|28242.76|28242.76|28242.76|28242.76|0
1645006740000|2022-02-16 10:19:00|28242.16|28242.16|28242.16|28242.16|28242.16|28242.16|28242.16|28242.16|0
1645006750000|2022-02-16 10:19:10|28235.09|28235.09|28238.62|28238.62|28238.62|28238.62|28235.09|28235.09|0
1645006790000|2022-02-16 10:19:50|28235.09|28235.09|28235.09|28235.09|28235.09|28235.09|28235.09|28235.09|0
1645006800000|2022-02-16 10:20:00|28242.16|28242.16|28242.16|28242.16|28242.16|28242.16|28242.16|28242.16|0
1645006820000|2022-02-16 10:20:20|28238.62|28238.62|28238.62|28238.62|28238.62|28238.62|28238.62|28238.62|0
1645006860000|2022-02-16 10:21:00|28238.02|28238.02|28238.02|28238.02|28238.02|28238.02|28238.02|28238.02|0
1645006890000|2022-02-16 10:21:30|28241.56|28241.56|28241.56|28241.56|28241.56|28241.56|28241.56|28241.56|0
1645006910000|2022-02-16 10:21:50|28248.63|28248.63|28249.23|28249.23|28252.76|28252.76|28248.63|28248.63|0
1645006940000|2022-02-16 10:22:20|28242.16|28242.16|28241.56|28241.56|28242.16|28242.16|28241.56|28241.56|0
1645006950000|2022-02-16 10:22:30|28241.32|28241.32|28240.91|28240.91|28241.32|28241.32|28240.91|28240.91|0
1645006980000|2022-02-16 10:23:00|28237.37|28237.37|28229.1|28229.1|28237.37|28237.37|28229.1|28229.1|0
1645007020000|2022-02-16 10:23:40|28214.96|28214.96|28214.96|28214.96|28214.96|28214.96|28214.96|28214.96|0
1645007060000|2022-02-16 10:24:20|28207.89|28207.89|28206.66|28206.66|28207.89|28207.89|28206.66|28206.66|0
1645007070000|2022-02-16 10:24:30|28199.59|28199.59|28199.59|28199.59|28199.59|28199.59|28199.59|28199.59|0
1645007100000|2022-02-16 10:25:00|28198.99|28198.99|28195.46|28195.46|28198.99|28198.99|28195.46|28195.46|0
1645007110000|2022-02-16 10:25:10|28191.92|28191.92|28191.92|28191.92|28191.92|28191.92|28191.92|28191.92|0
1645007130000|2022-02-16 10:25:30|28184.85|28184.85|28195.46|28195.46|28198.99|28198.99|28184.85|28184.85|0
1645007160000|2022-02-16 10:26:00|28188.39|28188.39|28188.39|28188.39|28188.39|28188.39|28188.39|28188.39|0
1645007190000|2022-02-16 10:26:30|28198.99|28198.99|28198.99|28198.99|28198.99|28198.99|28198.99|28198.99|0
1645007210000|2022-02-16 10:26:50|28200.22|28200.22|28201.04|28201.04|28201.04|28201.04|28200.22|28200.22|0
1645007220000|2022-02-16 10:27:00|28202.24|28202.24|28205.37|28205.37|28205.78|28205.78|28202.24|28202.24|0
1645007230000|2022-02-16 10:27:10|28208.9|28208.9|28205.37|28205.37|28208.9|28208.9|28205.37|28205.37|0
1645007250000|2022-02-16 10:27:30|28219.51|28219.51|28219.51|28219.51|28219.51|28219.51|28219.51|28219.51|0
1645007260000|2022-02-16 10:27:40|28220.11|28220.11|28220.11|28220.11|28220.11|28220.11|28220.11|28220.11|0
1645007340000|2022-02-16 10:29:00|28237.78|28237.78|28237.78|28237.78|28237.78|28237.78|28237.78|28237.78|0
1645007370000|2022-02-16 10:29:30|28236.58|28236.58|28235.61|28235.61|28236.58|28236.58|28235.61|28235.61|0
1645007400000|2022-02-16 10:30:00|28235.01|28235.01|28220.87|28220.87|28235.01|28235.01|28220.87|28220.87|0
1645007410000|2022-02-16 10:30:10|28217.34|28217.34|28224.41|28224.41|28224.41|28224.41|28217.34|28217.34|0
1645007430000|2022-02-16 10:30:30|28227.94|28227.94|28224.41|28224.41|28227.94|28227.94|28224.41|28224.41|0
1645007440000|2022-02-16 10:30:40|28231.48|28231.48|28230.27|28230.27|28231.48|28231.48|28230.27|28230.27|0
1645007460000|2022-02-16 10:31:00|28223.2|28223.2|28230.27|28230.27|28230.27|28230.27|28223.2|28223.2|0
1645007500000|2022-02-16 10:31:40|28233.81|28233.81|28230.27|28230.27|28233.81|28233.81|28230.27|28230.27|0
1645007510000|2022-02-16 10:31:50|28244.41|28244.41|28247.95|28247.95|28247.95|28247.95|28244.41|28244.41|0
1645007580000|2022-02-16 10:33:00|28251.48|28251.48|28251.48|28251.48|28251.48|28251.48|28251.48|28251.48|0
1645007610000|2022-02-16 10:33:30|28255.02|28255.02|28255.02|28255.02|28255.02|28255.02|28255.02|28255.02|0
1645007630000|2022-02-16 10:33:50|28258.55|28258.55|28258.55|28258.55|28258.55|28258.55|28258.55|28258.55|0
1645007640000|2022-02-16 10:34:00|28262.09|28262.09|28262.09|28262.09|28262.09|28262.09|28262.09|28262.09|0
1645007650000|2022-02-16 10:34:10|28265.62|28265.62|28265.62|28265.62|28265.62|28265.62|28265.62|28265.62|0
1645007660000|2022-02-16 10:34:20|28262.09|28262.09|28262.09|28262.09|28262.09|28262.09|28262.09|28262.09|0
1645007670000|2022-02-16 10:34:30|28265.62|28265.62|28265.62|28265.62|28265.62|28265.62|28265.62|28265.62|0
1645007680000|2022-02-16 10:34:40|28267.43|28267.43|28267.91|28267.91|28267.91|28267.91|28267.43|28267.43|0
1645007740000|2022-02-16 10:35:40|28264.37|28264.37|28253.77|28253.77|28264.37|28264.37|28253.77|28253.77|0
1645007750000|2022-02-16 10:35:50|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|0
1645007770000|2022-02-16 10:36:10|28250.23|28250.23|28250.23|28250.23|28250.23|28250.23|28250.23|28250.23|0
1645007810000|2022-02-16 10:36:50|28250.84|28250.84|28251.44|28251.44|28251.44|28251.44|28250.84|28250.84|0
1645007880000|2022-02-16 10:38:00|28250.84|28250.84|28250.23|28250.23|28250.84|28250.84|28250.23|28250.23|0
1645007900000|2022-02-16 10:38:20|28239.63|28239.63|28239.63|28239.63|28239.63|28239.63|28239.63|28239.63|0
1645007910000|2022-02-16 10:38:30|28246.7|28246.7|28246.7|28246.7|28246.7|28246.7|28246.7|28246.7|0
1645007930000|2022-02-16 10:38:50|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|28243.17|0
1645007940000|2022-02-16 10:39:00|28246.7|28246.7|28246.7|28246.7|28246.7|28246.7|28246.7|28246.7|0
1645007950000|2022-02-16 10:39:10|28250.23|28250.23|28250.23|28250.23|28250.23|28250.23|28250.23|28250.23|0
1645007970000|2022-02-16 10:39:30|28250.84|28250.84|28250.84|28250.84|28250.84|28250.84|28250.84|28250.84|0
1645008000000|2022-02-16 10:40:00|28257.91|28257.91|28257.91|28257.91|28257.91|28257.91|28257.91|28257.91|0
1645008050000|2022-02-16 10:40:50|28264.98|28264.98|28264.98|28264.98|28264.98|28264.98|28264.98|28264.98|0
1645008080000|2022-02-16 10:41:20|28268.51|28268.51|28272.65|28272.65|28272.65|28272.65|28268.51|28268.51|0
1645008090000|2022-02-16 10:41:30|28273.47|28273.47|28273.88|28273.88|28273.88|28273.88|28273.47|28273.47|0
1645008100000|2022-02-16 10:41:40|28274.48|28274.48|28278.61|28278.61|28278.61|28278.61|28274.48|28274.48|0
1645008120000|2022-02-16 10:42:00|28282.15|28282.15|28271.54|28271.54|28282.15|28282.15|28271.54|28271.54|0
1645008160000|2022-02-16 10:42:40|28268.01|28268.01|28267.19|28267.19|28268.01|28268.01|28267.19|28267.19|0
1645008170000|2022-02-16 10:42:50|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|0
1645008270000|2022-02-16 10:44:30|28259.52|28259.52|28259.52|28259.52|28259.52|28259.52|28259.52|28259.52|0
1645008310000|2022-02-16 10:45:10|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|28266.59|0
1645008340000|2022-02-16 10:45:40|28263.05|28263.05|28259.52|28259.52|28263.05|28263.05|28259.52|28259.52|0
1645008350000|2022-02-16 10:45:50|28258.92|28258.92|28258.92|28258.92|28258.92|28258.92|28258.92|28258.92|0
1645008360000|2022-02-16 10:46:00|28265.99|28265.99|28265.99|28265.99|28265.99|28265.99|28265.99|28265.99|0
1645008390000|2022-02-16 10:46:30|28276.59|28276.59|28276.59|28276.59|28276.59|28276.59|28276.59|28276.59|0
1645008470000|2022-02-16 10:47:50|28280.13|28280.13|28280.13|28280.13|28280.13|28280.13|28280.13|28280.13|0
1645008500000|2022-02-16 10:48:20|28280.73|28280.73|28277.19|28277.19|28280.73|28280.73|28277.19|28277.19|0
1645008550000|2022-02-16 10:49:10|28284.26|28284.26|28284.26|28284.26|28284.26|28284.26|28284.26|28284.26|0
1645008560000|2022-02-16 10:49:20|28283.85|28283.85|28283.85|28283.85|28283.85|28283.85|28283.85|28283.85|0
1645008590000|2022-02-16 10:49:50|28287.39|28287.39|28287.39|28287.39|28287.39|28287.39|28287.39|28287.39|0
1645008600000|2022-02-16 10:50:00|28283.85|28283.85|28283.85|28283.85|28283.85|28283.85|28283.85|28283.85|0
1645008620000|2022-02-16 10:50:20|28280.32|28280.32|28269.71|28269.71|28280.32|28280.32|28269.71|28269.71|0
1645008660000|2022-02-16 10:51:00|28269.11|28269.11|28269.11|28269.11|28269.11|28269.11|28269.11|28269.11|0
1645008680000|2022-02-16 10:51:20|28265.58|28265.58|28265.58|28265.58|28265.58|28265.58|28265.58|28265.58|0
1645008700000|2022-02-16 10:51:40|28262.04|28262.04|28262.04|28262.04|28262.04|28262.04|28262.04|28262.04|0
1645008710000|2022-02-16 10:51:50|28258.51|28258.51|28254.97|28254.97|28258.51|28258.51|28254.97|28254.97|0
1645008730000|2022-02-16 10:52:10|28262.04|28262.04|28262.04|28262.04|28262.04|28262.04|28262.04|28262.04|0
1645008740000|2022-02-16 10:52:20|28269.11|28269.11|28262.04|28262.04|28269.11|28269.11|28262.04|28262.04|0
1645008850000|2022-02-16 10:54:10|28262.64|28262.64|28262.64|28262.64|28262.64|28262.64|28262.64|28262.64|0
1645008880000|2022-02-16 10:54:40|28255.57|28255.57|28255.57|28255.57|28255.57|28255.57|28255.57|28255.57|0
1645008910000|2022-02-16 10:55:10|28256.17|28256.17|28256.17|28256.17|28256.17|28256.17|28256.17|28256.17|0
1645008920000|2022-02-16 10:55:20|28263.24|28263.24|28263.24|28263.24|28263.24|28263.24|28263.24|28263.24|0
1645009000000|2022-02-16 10:56:40|28266.78|28266.78|28266.78|28266.78|28266.78|28266.78|28266.78|28266.78|0
1645009020000|2022-02-16 10:57:00|28267.38|28267.38|28267.38|28267.38|28267.38|28267.38|28267.38|28267.38|0
1645009030000|2022-02-16 10:57:10|28263.84|28263.84|28263.84|28263.84|28263.84|28263.84|28263.84|28263.84|0
1645009040000|2022-02-16 10:57:20|28260.31|28260.31|28260.31|28260.31|28260.31|28260.31|28260.31|28260.31|0
1645009050000|2022-02-16 10:57:30|28263.84|28263.84|28263.84|28263.84|28263.84|28263.84|28263.84|28263.84|0
1645009060000|2022-02-16 10:57:40|28270.91|28270.91|28270.91|28270.91|28270.91|28270.91|28270.91|28270.91|0
1645009070000|2022-02-16 10:57:50|28274.45|28274.45|28282.12|28282.12|28282.12|28282.12|28274.45|28274.45|0
1645009130000|2022-02-16 10:58:50|28282.72|28282.72|28283.32|28283.32|28283.32|28283.32|28282.72|28282.72|0
1645009160000|2022-02-16 10:59:20|28279.79|28279.79|28279.79|28279.79|28279.79|28279.79|28279.79|28279.79|0
1645009170000|2022-02-16 10:59:30|28276.25|28276.25|28276.25|28276.25|28276.25|28276.25|28276.25|28276.25|0
1645009180000|2022-02-16 10:59:40|28279.79|28279.79|28279.79|28279.79|28279.79|28279.79|28279.79|28279.79|0
1645009190000|2022-02-16 10:59:50|28279.18|28279.18|28279.18|28279.18|28279.18|28279.18|28279.18|28279.18|0
1645009200000|2022-02-16 11:00:00|28272.12|28272.12|28272.12|28272.12|28272.12|28272.12|28272.12|28272.12|0
1645009210000|2022-02-16 11:00:10|28272.36|28272.36|28275.89|28275.89|28275.89|28275.89|28272.36|28272.36|0
1645009230000|2022-02-16 11:00:30|28277.53|28277.53|28277.53|28277.53|28277.53|28277.53|28277.53|28277.53|0
1645009240000|2022-02-16 11:00:40|28281.07|28281.07|28288.14|28288.14|28288.14|28288.14|28281.07|28281.07|0
1645009250000|2022-02-16 11:00:50|28288.38|28288.38|28287.97|28287.97|28291.91|28291.91|28287.97|28287.97|0
1645009280000|2022-02-16 11:01:20|28284.43|28284.43|28284.43|28284.43|28284.43|28284.43|28284.43|28284.43|0
1645009370000|2022-02-16 11:02:50|28283.83|28283.83|28283.83|28283.83|28283.83|28283.83|28283.83|28283.83|0
1645009440000|2022-02-16 11:04:00|28280.3|28280.3|28280.3|28280.3|28280.3|28280.3|28280.3|28280.3|0
1645009450000|2022-02-16 11:04:10|28276.76|28276.76|28280.3|28280.3|28280.3|28280.3|28276.76|28276.76|0
1645009480000|2022-02-16 11:04:40|28287.37|28287.37|28287.37|28287.37|28287.37|28287.37|28287.37|28287.37|0
1645009490000|2022-02-16 11:04:50|28287.97|28287.97|28287.97|28287.97|28287.97|28287.97|28287.97|28287.97|0
1645009520000|2022-02-16 11:05:20|28291.5|28291.5|28295.04|28295.04|28295.04|28295.04|28291.5|28291.5|0
1645009560000|2022-02-16 11:06:00|28298.57|28298.57|28298.57|28298.57|28298.57|28298.57|28298.57|28298.57|0
1645009570000|2022-02-16 11:06:10|28302.11|28302.11|28302.11|28302.11|28302.11|28302.11|28302.11|28302.11|0
1645009640000|2022-02-16 11:07:20|28298.57|28298.57|28295.04|28295.04|28298.57|28298.57|28295.04|28295.04|0
1645009670000|2022-02-16 11:07:50|28291.5|28291.5|28291.5|28291.5|28291.5|28291.5|28291.5|28291.5|0
1645009720000|2022-02-16 11:08:40|28295.04|28295.04|28291.5|28291.5|28295.04|28295.04|28291.5|28291.5|0
1645009730000|2022-02-16 11:08:50|28287.97|28287.97|28287.97|28287.97|28287.97|28287.97|28287.97|28287.97|0
1645009740000|2022-02-16 11:09:00|28295.04|28295.04|28295.04|28295.04|28295.04|28295.04|28295.04|28295.04|0
1645009820000|2022-02-16 11:10:20|28287.97|28287.97|28287.97|28287.97|28287.97|28287.97|28287.97|28287.97|0
1645009830000|2022-02-16 11:10:30|28287.48|28287.48|28283.71|28283.71|28287.48|28287.48|28283.71|28283.71|0
1645009860000|2022-02-16 11:11:00|28281.9|28281.9|28281.9|28281.9|28281.9|28281.9|28281.9|28281.9|0
1645009870000|2022-02-16 11:11:10|28283.11|28283.11|28283.11|28283.11|28283.11|28283.11|28283.11|28283.11|0
1645009920000|2022-02-16 11:12:00|28282.51|28282.51|28282.51|28282.51|28282.51|28282.51|28282.51|28282.51|0
1645009940000|2022-02-16 11:12:20|28286.04|28286.04|28286.04|28286.04|28286.04|28286.04|28286.04|28286.04|0
1645009960000|2022-02-16 11:12:40|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|0
1645009970000|2022-02-16 11:12:50|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|0
1645009980000|2022-02-16 11:13:00|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|0
1645010010000|2022-02-16 11:13:30|28268.37|28268.37|28268.37|28268.37|28268.37|28268.37|28268.37|28268.37|0
1645010070000|2022-02-16 11:14:30|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|0
1645010100000|2022-02-16 11:15:00|28278.97|28278.97|28282|28282|28282|28282|28278.97|28278.97|0
1645010150000|2022-02-16 11:15:50|28292.61|28292.61|28292.61|28292.61|28292.61|28292.61|28292.61|28292.61|0
1645010190000|2022-02-16 11:16:30|28289.07|28289.07|28289.07|28289.07|28289.07|28289.07|28289.07|28289.07|0
1645010230000|2022-02-16 11:17:10|28289.48|28289.48|28289.48|28289.48|28289.48|28289.48|28289.48|28289.48|0
1645010270000|2022-02-16 11:17:50|28288.88|28288.88|28288.88|28288.88|28288.88|28288.88|28288.88|28288.88|0
1645010290000|2022-02-16 11:18:10|28285.35|28285.35|28285.35|28285.35|28285.35|28285.35|28285.35|28285.35|0
1645010380000|2022-02-16 11:19:40|28281.81|28281.81|28281.81|28281.81|28281.81|28281.81|28281.81|28281.81|0
1645010430000|2022-02-16 11:20:30|28278.28|28278.28|28278.28|28278.28|28278.28|28278.28|28278.28|28278.28|0
1645010460000|2022-02-16 11:21:00|28277.68|28277.68|28278.28|28278.28|28278.28|28278.28|28277.68|28277.68|0
1645010500000|2022-02-16 11:21:40|28274.74|28274.74|28274.74|28274.74|28274.74|28274.74|28274.74|28274.74|0
1645010520000|2022-02-16 11:22:00|28275.34|28275.34|28275.34|28275.34|28275.34|28275.34|28275.34|28275.34|0
1645010530000|2022-02-16 11:22:10|28278.88|28278.88|28278.88|28278.88|28278.88|28278.88|28278.88|28278.88|0
1645010550000|2022-02-16 11:22:30|28278.64|28278.64|28278.64|28278.64|28278.64|28278.64|28278.64|28278.64|0
1645010600000|2022-02-16 11:23:20|28282.17|28282.17|28278.64|28278.64|28282.17|28282.17|28278.64|28278.64|0
1645010610000|2022-02-16 11:23:30|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|0
1645010630000|2022-02-16 11:23:50|28264.5|28264.5|28264.5|28264.5|28264.5|28264.5|28264.5|28264.5|0
1645010650000|2022-02-16 11:24:10|28268.03|28268.03|28268.03|28268.03|28268.03|28268.03|28268.03|28268.03|0
1645010690000|2022-02-16 11:24:50|28264.5|28264.5|28264.5|28264.5|28264.5|28264.5|28264.5|28264.5|0
1645010750000|2022-02-16 11:25:50|28263.9|28263.9|28263.9|28263.9|28263.9|28263.9|28263.9|28263.9|0
1645010760000|2022-02-16 11:26:00|28260.36|28260.36|28256.22|28256.22|28260.36|28260.36|28256.22|28256.22|0
1645010780000|2022-02-16 11:26:20|28259.76|28259.76|28259.76|28259.76|28259.76|28259.76|28259.76|28259.76|0
1645010790000|2022-02-16 11:26:30|28263.29|28263.29|28266.83|28266.83|28266.83|28266.83|28263.29|28263.29|0
1645010830000|2022-02-16 11:27:10|28277.43|28277.43|28277.43|28277.43|28277.43|28277.43|28277.43|28277.43|0
1645010890000|2022-02-16 11:28:10|28273.9|28273.9|28273.9|28273.9|28273.9|28273.9|28273.9|28273.9|0
1645010960000|2022-02-16 11:29:20|28277.43|28277.43|28277.43|28277.43|28277.43|28277.43|28277.43|28277.43|0
1645010980000|2022-02-16 11:29:40|28273.9|28273.9|28277.43|28277.43|28277.43|28277.43|28273.9|28273.9|0
1645011020000|2022-02-16 11:30:20|28273.9|28273.9|28273.9|28273.9|28273.9|28273.9|28273.9|28273.9|0
1645011040000|2022-02-16 11:30:40|28266.83|28266.83|28266.83|28266.83|28266.83|28266.83|28266.83|28266.83|0
1645011070000|2022-02-16 11:31:10|28265.19|28265.19|28265.19|28265.19|28265.19|28265.19|28265.19|28265.19|0
1645011130000|2022-02-16 11:32:10|28264.59|28264.59|28265.19|28265.19|28265.19|28265.19|28264.59|28264.59|0
1645011210000|2022-02-16 11:33:30|28261.66|28261.66|28261.66|28261.66|28261.66|28261.66|28261.66|28261.66|0
1645011230000|2022-02-16 11:33:50|28265.19|28265.19|28258.12|28258.12|28265.19|28265.19|28258.12|28258.12|0
1645011240000|2022-02-16 11:34:00|28261.66|28261.66|28261.66|28261.66|28261.66|28261.66|28261.66|28261.66|0
1645011280000|2022-02-16 11:34:40|28254.59|28254.59|28254.59|28254.59|28254.59|28254.59|28254.59|28254.59|0
1645011390000|2022-02-16 11:36:30|28261.66|28261.66|28260.45|28260.45|28261.66|28261.66|28260.45|28260.45|0
1645011430000|2022-02-16 11:37:10|28256.92|28256.92|28256.92|28256.92|28256.92|28256.92|28256.92|28256.92|0
1645011440000|2022-02-16 11:37:20|28253.38|28253.38|28253.38|28253.38|28253.38|28253.38|28253.38|28253.38|0
1645011460000|2022-02-16 11:37:40|28260.45|28260.45|28262.26|28262.26|28262.26|28262.26|28260.45|28260.45|0
1645011470000|2022-02-16 11:37:50|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|28265.79|0
1645011480000|2022-02-16 11:38:00|28272.86|28272.86|28272.86|28272.86|28272.86|28272.86|28272.86|28272.86|0
1645011490000|2022-02-16 11:38:10|28272.26|28272.26|28272.26|28272.26|28272.26|28272.26|28272.26|28272.26|0
1645011500000|2022-02-16 11:38:20|28268.72|28268.72|28268.72|28268.72|28268.72|28268.72|28268.72|28268.72|0
1645011510000|2022-02-16 11:38:30|28272.26|28272.26|28272.26|28272.26|28272.26|28272.26|28272.26|28272.26|0
1645011530000|2022-02-16 11:38:50|28272.5|28272.5|28272.74|28272.74|28272.74|28272.74|28272.5|28272.5|0
1645011540000|2022-02-16 11:39:00|28269.21|28269.21|28269.21|28269.21|28269.21|28269.21|28269.21|28269.21|0
1645011610000|2022-02-16 11:40:10|28276.28|28276.28|28272.74|28272.74|28276.28|28276.28|28272.74|28272.74|0
1645011660000|2022-02-16 11:41:00|28265.67|28265.67|28269.21|28269.21|28269.21|28269.21|28265.67|28265.67|0
1645011760000|2022-02-16 11:42:40|28268.61|28268.61|28257.4|28257.4|28268.61|28268.61|28257.4|28257.4|0
1645011780000|2022-02-16 11:43:00|28258|28258|28258|28258|28258|28258|28258|28258|0
1645011800000|2022-02-16 11:43:20|28261.54|28261.54|28272.14|28272.14|28272.14|28272.14|28261.54|28261.54|0
1645011830000|2022-02-16 11:43:50|28275.68|28275.68|28279.21|28279.21|28279.21|28279.21|28275.68|28275.68|0
1645011850000|2022-02-16 11:44:10|28279.81|28279.81|28279.81|28279.81|28279.81|28279.81|28279.81|28279.81|0
1645011880000|2022-02-16 11:44:40|28272.74|28272.74|28272.74|28272.74|28272.74|28272.74|28272.74|28272.74|0
1645011960000|2022-02-16 11:46:00|28276.28|28276.28|28269.21|28269.21|28276.28|28276.28|28269.21|28269.21|0
1645011970000|2022-02-16 11:46:10|28255.07|28255.07|28269.21|28269.21|28269.21|28269.21|28255.07|28255.07|0
1645011990000|2022-02-16 11:46:30|28262.14|28262.14|28262.14|28262.14|28262.14|28262.14|28262.14|28262.14|0
1645012030000|2022-02-16 11:47:10|28265.67|28265.67|28265.67|28265.67|28265.67|28265.67|28265.67|28265.67|0
1645012040000|2022-02-16 11:47:20|28269.21|28269.21|28269.21|28269.21|28269.21|28269.21|28269.21|28269.21|0
1645012050000|2022-02-16 11:47:30|28272.74|28272.74|28272.74|28272.74|28272.74|28272.74|28272.74|28272.74|0
1645012080000|2022-02-16 11:48:00|28269.21|28269.21|28265.67|28265.67|28269.21|28269.21|28265.67|28265.67|0
1645012120000|2022-02-16 11:48:40|28272.74|28272.74|28269.21|28269.21|28276.28|28276.28|28269.21|28269.21|0
1645012130000|2022-02-16 11:48:50|28269.81|28269.81|28261.54|28261.54|28269.81|28269.81|28261.54|28261.54|0
1645012140000|2022-02-16 11:49:00|28258|28258|28258|28258|28258|28258|28258|28258|0
1645012180000|2022-02-16 11:49:40|28261.54|28261.54|28261.54|28261.54|28261.54|28261.54|28261.54|28261.54|0
1645012190000|2022-02-16 11:49:50|28265.07|28265.07|28265.07|28265.07|28265.07|28265.07|28265.07|28265.07|0
1645012220000|2022-02-16 11:50:20|28272.14|28272.14|28261.54|28261.54|28272.14|28272.14|28261.54|28261.54|0
1645012360000|2022-02-16 11:52:40|28268.61|28268.61|28265.07|28265.07|28268.61|28268.61|28265.07|28265.07|0
1645012410000|2022-02-16 11:53:30|28265.67|28265.67|28269.81|28269.81|28269.81|28269.81|28265.67|28265.67|0
1645012450000|2022-02-16 11:54:10|28268.61|28268.61|28264.47|28264.47|28268.61|28268.61|28260.94|28260.94|0
1645012470000|2022-02-16 11:54:30|28263.87|28263.87|28263.87|28263.87|28263.87|28263.87|28263.87|28263.87|0
1645012480000|2022-02-16 11:54:40|28256.8|28256.8|28256.2|28256.2|28256.8|28256.8|28256.2|28256.2|0
1645012530000|2022-02-16 11:55:30|28259.74|28259.74|28260.34|28260.34|28260.34|28260.34|28259.74|28259.74|0
1645012550000|2022-02-16 11:55:50|28256.8|28256.8|28256.8|28256.8|28256.8|28256.8|28256.8|28256.8|0
1645012590000|2022-02-16 11:56:30|28260.34|28260.34|28263.87|28263.87|28263.87|28263.87|28260.34|28260.34|0
1645012630000|2022-02-16 11:57:10|28256.8|28256.8|28256.8|28256.8|28256.8|28256.8|28256.8|28256.8|0
1645012680000|2022-02-16 11:58:00|28249.73|28249.73|28249.73|28249.73|28249.73|28249.73|28249.73|28249.73|0
1645012730000|2022-02-16 11:58:50|28246.2|28246.2|28242.06|28242.06|28246.2|28246.2|28242.06|28242.06|0
1645012780000|2022-02-16 11:59:40|28238.53|28238.53|28238.53|28238.53|28238.53|28238.53|28238.53|28238.53|0
1645012790000|2022-02-16 11:59:50|28234.99|28234.99|28234.99|28234.99|28234.99|28234.99|28234.99|28234.99|0
1645012800000|2022-02-16 12:00:00|28238.53|28238.53|28238.53|28238.53|28238.53|28238.53|28238.53|28238.53|0
1645012850000|2022-02-16 12:00:50|28236.89|28236.89|28236.89|28236.89|28236.89|28236.89|28236.89|28236.89|0
1645012860000|2022-02-16 12:01:00|28236.29|28236.29|28236.29|28236.29|28236.29|28236.29|28236.29|28236.29|0
1645012870000|2022-02-16 12:01:10|28236.04|28236.04|28243.11|28243.11|28243.11|28243.11|28236.04|28236.04|0
1645012880000|2022-02-16 12:01:20|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|0
1645012910000|2022-02-16 12:01:50|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|28235.22|0
1645012940000|2022-02-16 12:02:20|28231.69|28231.69|28238.76|28238.76|28238.76|28238.76|28231.69|28231.69|0
1645012950000|2022-02-16 12:02:30|28238.35|28238.35|28238.35|28238.35|28238.35|28238.35|28238.35|28238.35|0
1645012960000|2022-02-16 12:02:40|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|0
1645012980000|2022-02-16 12:03:00|28240.15|28240.15|28237.82|28237.82|28240.75|28240.75|28237.22|28237.22|0
1645013000000|2022-02-16 12:03:20|28238.42|28238.42|28238.42|28238.42|28238.42|28238.42|28238.42|28238.42|0
1645013010000|2022-02-16 12:03:30|28237.82|28237.82|28239.62|28239.62|28240.22|28240.22|28237.82|28237.82|0
1645013030000|2022-02-16 12:03:50|28240.44|28240.44|28240.44|28240.44|28240.44|28240.44|28240.44|28240.44|0
1645013060000|2022-02-16 12:04:20|28233.37|28233.37|28233.37|28233.37|28233.37|28233.37|28233.37|28233.37|0
1645013070000|2022-02-16 12:04:30|28232.77|28232.77|28232.77|28232.77|28232.77|28232.77|28232.77|28232.77|0
1645013120000|2022-02-16 12:05:20|28222.17|28222.17|28222.17|28222.17|28222.17|28222.17|28222.17|28222.17|0
1645013140000|2022-02-16 12:05:40|28232.77|28232.77|28239.84|28239.84|28239.84|28239.84|28232.77|28232.77|0
1645013180000|2022-02-16 12:06:20|28239.24|28239.24|28239.24|28239.24|28239.24|28239.24|28239.24|28239.24|0
1645013190000|2022-02-16 12:06:30|28235.7|28235.7|28235.7|28235.7|28235.7|28235.7|28235.7|28235.7|0
1645013220000|2022-02-16 12:07:00|28242.77|28242.77|28241.95|28241.95|28242.77|28242.77|28241.95|28241.95|0
1645013250000|2022-02-16 12:07:30|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|0
1645013270000|2022-02-16 12:07:50|28241.95|28241.95|28245.49|28245.49|28245.49|28245.49|28241.95|28241.95|0
1645013280000|2022-02-16 12:08:00|28249.02|28249.02|28249.02|28249.02|28249.02|28249.02|28249.02|28249.02|0
1645013310000|2022-02-16 12:08:30|28252.56|28252.56|28252.56|28252.56|28252.56|28252.56|28252.56|28252.56|0
1645013320000|2022-02-16 12:08:40|28263.16|28263.16|28263.16|28263.16|28263.16|28263.16|28263.16|28263.16|0
1645013390000|2022-02-16 12:09:50|28256.09|28256.09|28256.09|28256.09|28256.09|28256.09|28256.09|28256.09|0
1645013400000|2022-02-16 12:10:00|28252.56|28252.56|28249.02|28249.02|28252.56|28252.56|28249.02|28249.02|0
1645013420000|2022-02-16 12:10:20|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|0
1645013460000|2022-02-16 12:11:00|28256.09|28256.09|28256.09|28256.09|28256.09|28256.09|28256.09|28256.09|0
1645013480000|2022-02-16 12:11:20|28252.56|28252.56|28252.56|28252.56|28252.56|28252.56|28252.56|28252.56|0
1645013510000|2022-02-16 12:11:50|28249.02|28249.02|28245.49|28245.49|28249.02|28249.02|28245.49|28245.49|0
1645013550000|2022-02-16 12:12:30|28246.09|28246.09|28246.09|28246.09|28246.09|28246.09|28246.09|28246.09|0
1645013570000|2022-02-16 12:12:50|28246.69|28246.69|28246.69|28246.69|28246.69|28246.69|28246.69|28246.69|0
1645013600000|2022-02-16 12:13:20|28244.29|28244.29|28243.69|28243.69|28244.29|28244.29|28243.69|28243.69|0
1645013610000|2022-02-16 12:13:30|28244.29|28244.29|28244.29|28244.29|28244.29|28244.29|28244.29|28244.29|0
1645013640000|2022-02-16 12:14:00|28244.89|28244.89|28244.89|28244.89|28244.89|28244.89|28244.89|28244.89|0
1645013650000|2022-02-16 12:14:10|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|0
1645013730000|2022-02-16 12:15:30|28246.09|28246.09|28246.09|28246.09|28246.09|28246.09|28246.09|28246.09|0
1645013750000|2022-02-16 12:15:50|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|0
1645013760000|2022-02-16 12:16:00|28241.95|28241.95|28241.95|28241.95|28241.95|28241.95|28241.95|28241.95|0
1645013770000|2022-02-16 12:16:10|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|28245.49|0
1645013800000|2022-02-16 12:16:40|28245.25|28245.25|28245.25|28245.25|28245.25|28245.25|28245.25|28245.25|0
1645013820000|2022-02-16 12:17:00|28241.71|28241.71|28241.47|28241.47|28241.71|28241.71|28241.47|28241.47|0
1645013840000|2022-02-16 12:17:20|28248.54|28248.54|28248.54|28248.54|28248.54|28248.54|28248.54|28248.54|0
1645013850000|2022-02-16 12:17:30|28249.36|28249.36|28249.12|28249.12|28249.36|28249.36|28249.12|28249.12|0
1645013870000|2022-02-16 12:17:50|28245.58|28245.58|28242.05|28242.05|28245.58|28245.58|28242.05|28242.05|0
1645013950000|2022-02-16 12:19:10|28245.58|28245.58|28245.58|28245.58|28245.58|28245.58|28245.58|28245.58|0
1645014020000|2022-02-16 12:20:20|28242.05|28242.05|28231.44|28231.44|28242.05|28242.05|28231.44|28231.44|0
1645014070000|2022-02-16 12:21:10|28234.98|28234.98|28234.98|28234.98|28234.98|28234.98|28234.98|28234.98|0
1645014080000|2022-02-16 12:21:20|28238.51|28238.51|28238.51|28238.51|28238.51|28238.51|28238.51|28238.51|0
1645014100000|2022-02-16 12:21:40|28242.05|28242.05|28242.05|28242.05|28242.05|28242.05|28242.05|28242.05|0
1645014210000|2022-02-16 12:23:30|28245.58|28245.58|28245.58|28245.58|28245.58|28245.58|28245.58|28245.58|0
1645014220000|2022-02-16 12:23:40|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|0
1645014240000|2022-02-16 12:24:00|28252.65|28252.65|28238.51|28238.51|28252.65|28252.65|28238.51|28238.51|0
1645014250000|2022-02-16 12:24:10|28242.05|28242.05|28245.58|28245.58|28245.58|28245.58|28242.05|28242.05|0
1645014300000|2022-02-16 12:25:00|28249.12|28249.12|28252.65|28252.65|28252.65|28252.65|28249.12|28249.12|0
1645014370000|2022-02-16 12:26:10|28256.19|28256.19|28256.79|28256.79|28256.79|28256.79|28256.19|28256.19|0
1645014390000|2022-02-16 12:26:30|28253.25|28253.25|28253.25|28253.25|28253.25|28253.25|28253.25|28253.25|0
1645014420000|2022-02-16 12:27:00|28249.72|28249.72|28249.72|28249.72|28249.72|28249.72|28249.72|28249.72|0
1645014430000|2022-02-16 12:27:10|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|28249.12|0
1645014460000|2022-02-16 12:27:40|28242.05|28242.05|28242.05|28242.05|28242.05|28242.05|28242.05|28242.05|0
1645014490000|2022-02-16 12:28:10|28241.45|28241.45|28242.05|28242.05|28242.05|28242.05|28241.45|28241.45|0
1645014510000|2022-02-16 12:28:30|28240.85|28240.85|28240.85|28240.85|28240.85|28240.85|28240.85|28240.85|0
1645014520000|2022-02-16 12:28:40|28242.05|28242.05|28240.85|28240.85|28242.05|28242.05|28240.85|28240.85|0
1645014530000|2022-02-16 12:28:50|28242.05|28242.05|28242.05|28242.05|28245.58|28245.58|28242.05|28242.05|0
1645014540000|2022-02-16 12:29:00|28245.58|28245.58|28245.58|28245.58|28245.58|28245.58|28245.58|28245.58|0
1645014580000|2022-02-16 12:29:40|28242.05|28242.05|28242.05|28242.05|28242.05|28242.05|28242.05|28242.05|0
1645014590000|2022-02-16 12:29:50|28240.85|28240.85|28240.85|28240.85|28240.85|28240.85|28240.85|28240.85|0
1645014600000|2022-02-16 12:30:00|28233.78|28233.78|28233.78|28233.78|28233.78|28233.78|28233.78|28233.78|0
1645014660000|2022-02-16 12:31:00|28226.71|28226.71|28226.71|28226.71|28226.71|28226.71|28226.71|28226.71|0
1645014730000|2022-02-16 12:32:10|28223.17|28223.17|28223.17|28223.17|28223.17|28223.17|28223.17|28223.17|0
1645014760000|2022-02-16 12:32:40|28224.37|28224.37|28224.37|28224.37|28224.37|28224.37|28224.37|28224.37|0
1645014790000|2022-02-16 12:33:10|28217.3|28217.3|28210.23|28210.23|28217.3|28217.3|28210.23|28210.23|0
1645014810000|2022-02-16 12:33:30|28206.7|28206.7|28206.7|28206.7|28206.7|28206.7|28206.7|28206.7|0
1645014910000|2022-02-16 12:35:10|28203.16|28203.16|28195.49|28195.49|28203.16|28203.16|28195.49|28195.49|0
1645014920000|2022-02-16 12:35:20|28194.89|28194.89|28191.06|28191.06|28194.89|28194.89|28172.45|28172.45|0
1645014930000|2022-02-16 12:35:30|28183.99|28183.99|28187.53|28187.53|28187.53|28187.53|28183.99|28183.99|0
1645014940000|2022-02-16 12:35:40|28186.33|28186.33|28186.93|28186.93|28186.93|28186.93|28182.79|28182.79|0
1645014960000|2022-02-16 12:36:00|28183.39|28183.39|28183.39|28183.39|28183.39|28183.39|28183.39|28183.39|0
1645014980000|2022-02-16 12:36:20|28172.79|28172.79|28172.79|28172.79|28172.79|28172.79|28172.79|28172.79|0
1645014990000|2022-02-16 12:36:30|28169.25|28169.25|28169.25|28169.25|28169.25|28169.25|28169.25|28169.25|0
1645015020000|2022-02-16 12:37:00|28160.16|28160.16|28160.16|28160.16|28160.16|28160.16|28160.16|28160.16|0
1645015050000|2022-02-16 12:37:30|28167.23|28167.23|28167.23|28167.23|28167.23|28167.23|28167.23|28167.23|0
1645015140000|2022-02-16 12:39:00|28166.63|28166.63|28164.83|28164.83|28166.63|28166.63|28164.83|28164.83|0
1645015150000|2022-02-16 12:39:10|28157.76|28157.76|28150.69|28150.69|28157.76|28157.76|28150.69|28150.69|0
1645015160000|2022-02-16 12:39:20|28143.62|28143.62|28146.55|28146.55|28147.16|28147.16|28143.62|28143.62|0
1645015190000|2022-02-16 12:39:50|28153.62|28153.62|28153.62|28153.62|28153.62|28153.62|28153.62|28153.62|0
1645015210000|2022-02-16 12:40:10|28153.02|28153.02|28152.78|28152.78|28153.02|28153.02|28152.78|28152.78|0
1645015220000|2022-02-16 12:40:20|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|0
1645015240000|2022-02-16 12:40:40|28155.91|28155.91|28148.84|28148.84|28155.91|28155.91|28148.84|28148.84|0
1645015270000|2022-02-16 12:41:10|28145.3|28145.3|28145.3|28145.3|28145.3|28145.3|28145.3|28145.3|0
1645015310000|2022-02-16 12:41:50|28138.23|28138.23|28138.23|28138.23|28138.23|28138.23|28138.23|28138.23|0
1645015320000|2022-02-16 12:42:00|28141.77|28141.77|28141.36|28141.36|28141.77|28141.77|28141.36|28141.36|0
1645015340000|2022-02-16 12:42:20|28145.49|28145.49|28141.96|28141.96|28149.03|28149.03|28141.96|28141.96|0
1645015380000|2022-02-16 12:43:00|28141.36|28141.36|28141.36|28141.36|28141.36|28141.36|28141.36|28141.36|0
1645015390000|2022-02-16 12:43:10|28148.43|28148.43|28148.43|28148.43|28148.43|28148.43|28148.43|28148.43|0
1645015420000|2022-02-16 12:43:40|28141.36|28141.36|28134.29|28134.29|28141.36|28141.36|28134.29|28134.29|0
1645015440000|2022-02-16 12:44:00|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|28136.09|0
1645015450000|2022-02-16 12:44:10|28136.69|28136.69|28140.23|28140.23|28143.76|28143.76|28136.69|28136.69|0
1645015460000|2022-02-16 12:44:20|28143.76|28143.76|28143.76|28143.76|28143.76|28143.76|28143.76|28143.76|0
1645015490000|2022-02-16 12:44:50|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|28136.69|0
1645015500000|2022-02-16 12:45:00|28135.49|28135.49|28135.49|28135.49|28135.49|28135.49|28135.49|28135.49|0
1645015510000|2022-02-16 12:45:10|28142.56|28142.56|28135.49|28135.49|28142.56|28142.56|28135.49|28135.49|0
1645015530000|2022-02-16 12:45:30|28139.02|28139.02|28139.02|28139.02|28139.02|28139.02|28139.02|28139.02|0
1645015540000|2022-02-16 12:45:40|28142.56|28142.56|28142.56|28142.56|28142.56|28142.56|28142.56|28142.56|0
1645015550000|2022-02-16 12:45:50|28139.02|28139.02|28139.02|28139.02|28139.02|28139.02|28139.02|28139.02|0
1645015560000|2022-02-16 12:46:00|28139.62|28139.62|28143.76|28143.76|28143.76|28143.76|28139.62|28139.62|0
1645015590000|2022-02-16 12:46:30|28136.69|28136.69|28126.5|28126.5|28136.69|28136.69|28126.09|28126.09|0
1645015600000|2022-02-16 12:46:40|28130.03|28130.03|28133.57|28133.57|28133.57|28133.57|28130.03|28130.03|0
1645015620000|2022-02-16 12:47:00|28137.1|28137.1|28130.03|28130.03|28137.1|28137.1|28130.03|28130.03|0
1645015640000|2022-02-16 12:47:20|28129.62|28129.62|28136.69|28136.69|28136.69|28136.69|28129.62|28129.62|0
1645015650000|2022-02-16 12:47:30|28140.23|28140.23|28140.23|28140.23|28140.23|28140.23|28140.23|28140.23|0
1645015660000|2022-02-16 12:47:40|28140.47|28140.47|28140.71|28140.71|28140.71|28140.71|28140.47|28140.47|0
1645015680000|2022-02-16 12:48:00|28141.12|28141.12|28141.12|28141.12|28141.12|28141.12|28141.12|28141.12|0
1645015780000|2022-02-16 12:49:40|28137.58|28137.58|28137.58|28137.58|28137.58|28137.58|28137.58|28137.58|0
1645015800000|2022-02-16 12:50:00|28141.12|28141.12|28141.12|28141.12|28141.12|28141.12|28141.12|28141.12|0
1645015820000|2022-02-16 12:50:20|28148.19|28148.19|28148.19|28148.19|28148.19|28148.19|28148.19|28148.19|0
1645015830000|2022-02-16 12:50:30|28151.72|28151.72|28148.19|28148.19|28155.26|28155.26|28148.19|28148.19|0
1645015870000|2022-02-16 12:51:10|28144.65|28144.65|28141.12|28141.12|28144.65|28144.65|28141.12|28141.12|0
1645015880000|2022-02-16 12:51:20|28140.52|28140.52|28140.52|28140.52|28140.52|28140.52|28140.52|28140.52|0
1645015980000|2022-02-16 12:53:00|28136.98|28136.98|28133.45|28133.45|28136.98|28136.98|28133.45|28133.45|0
1645016010000|2022-02-16 12:53:30|28136.98|28136.98|28133.45|28133.45|28136.98|28136.98|28133.45|28133.45|0
1645016050000|2022-02-16 12:54:10|28129.91|28129.91|28129.91|28129.91|28136.98|28136.98|28129.91|28129.91|0
1645016060000|2022-02-16 12:54:20|28126.38|28126.38|28126.38|28126.38|28126.38|28126.38|28122.84|28122.84|0
1645016070000|2022-02-16 12:54:30|28133.45|28133.45|28133.45|28133.45|28133.45|28133.45|28133.45|28133.45|0
1645016080000|2022-02-16 12:54:40|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|0
1645016100000|2022-02-16 12:55:00|28133.45|28133.45|28133.45|28133.45|28133.45|28133.45|28133.45|28133.45|0
1645016120000|2022-02-16 12:55:20|28129.91|28129.91|28132.85|28132.85|28132.85|28132.85|28129.31|28129.31|0
1645016150000|2022-02-16 12:55:50|28136.38|28136.38|28132.85|28132.85|28136.38|28136.38|28132.85|28132.85|0
1645016260000|2022-02-16 12:57:40|28129.31|28129.31|28129.31|28129.31|28129.31|28129.31|28129.31|28129.31|0
1645016270000|2022-02-16 12:57:50|28128.71|28128.71|28128.71|28128.71|28128.71|28128.71|28128.71|28128.71|0
1645016290000|2022-02-16 12:58:10|28132.25|28132.25|28135.18|28135.18|28135.78|28135.78|28132.25|28132.25|0
1645016360000|2022-02-16 12:59:20|28138.72|28138.72|28138.72|28138.72|28138.72|28138.72|28138.72|28138.72|0
1645016370000|2022-02-16 12:59:30|28135.18|28135.18|28131.65|28131.65|28135.18|28135.18|28131.65|28131.65|0
1645016380000|2022-02-16 12:59:40|28135.18|28135.18|28135.18|28135.18|28135.18|28135.18|28135.18|28135.18|0
1645016390000|2022-02-16 12:59:50|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|0
1645016410000|2022-02-16 13:00:10|28129.91|28129.91|28129.91|28129.91|28129.91|28129.91|28129.91|28129.91|0
1645016420000|2022-02-16 13:00:20|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|28136.98|0
1645016450000|2022-02-16 13:00:50|28136.38|28136.38|28136.38|28136.38|28136.38|28136.38|28136.38|28136.38|0
1645016460000|2022-02-16 13:01:00|28137.11|28137.11|28137.11|28137.11|28137.11|28137.11|28137.11|28137.11|0
1645016520000|2022-02-16 13:02:00|28136.51|28136.51|28136.51|28136.51|28136.51|28136.51|28136.51|28136.51|0
1645016540000|2022-02-16 13:02:20|28129.44|28129.44|28129.44|28129.44|28129.44|28129.44|28129.44|28129.44|0
1645016550000|2022-02-16 13:02:30|28125.9|28125.9|28125.9|28125.9|28125.9|28125.9|28125.9|28125.9|0
1645016580000|2022-02-16 13:03:00|28122.37|28122.37|28122.37|28122.37|28122.37|28122.37|28122.37|28122.37|0
1645016590000|2022-02-16 13:03:10|28115.3|28115.3|28113.28|28113.28|28115.3|28115.3|28113.28|28113.28|0
1645016650000|2022-02-16 13:04:10|28102.67|28102.67|28102.67|28102.67|28102.67|28102.67|28102.67|28102.67|0
1645016670000|2022-02-16 13:04:30|28113.28|28113.28|28113.28|28113.28|28113.28|28113.28|28113.28|28113.28|0
1645016680000|2022-02-16 13:04:40|28116.81|28116.81|28116.81|28116.81|28116.81|28116.81|28116.81|28116.81|0
1645016690000|2022-02-16 13:04:50|28123.88|28123.88|28123.88|28123.88|28123.88|28123.88|28123.88|28123.88|0
1645016700000|2022-02-16 13:05:00|28124.48|28124.48|28124.48|28124.48|28124.48|28124.48|28124.48|28124.48|0
1645016710000|2022-02-16 13:05:10|28123.88|28123.88|28123.88|28123.88|28123.88|28123.88|28123.88|28123.88|0
1645016730000|2022-02-16 13:05:30|28120.35|28120.35|28116.81|28116.81|28120.35|28120.35|28116.81|28116.81|0
1645016800000|2022-02-16 13:06:40|28120.35|28120.35|28120.35|28120.35|28120.35|28120.35|28120.35|28120.35|0
1645016810000|2022-02-16 13:06:50|28116.81|28116.81|28116.21|28116.21|28116.81|28116.81|28116.21|28116.21|0
1645016830000|2022-02-16 13:07:10|28112.68|28112.68|28109.14|28109.14|28112.68|28112.68|28109.14|28109.14|0
1645016840000|2022-02-16 13:07:20|28105.61|28105.61|28105.61|28105.61|28105.61|28105.61|28105.61|28105.61|0
1645016870000|2022-02-16 13:07:50|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|0
1645016880000|2022-02-16 13:08:00|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|0
1645016930000|2022-02-16 13:08:50|28101.35|28101.35|28101.35|28101.35|28101.35|28101.35|28101.35|28101.35|0
1645016960000|2022-02-16 13:09:20|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|28104.88|0
1645016970000|2022-02-16 13:09:30|28101.35|28101.35|28101.35|28101.35|28101.35|28101.35|28101.35|28101.35|0
1645016980000|2022-02-16 13:09:40|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|28097.81|0
1645017000000|2022-02-16 13:10:00|28093.07|28093.07|28078.11|28078.11|28093.07|28093.07|28078.11|28078.11|0
1645017030000|2022-02-16 13:10:30|28074.58|28074.58|28074.58|28074.58|28074.58|28074.58|28074.58|28074.58|0
1645017050000|2022-02-16 13:10:50|28074.17|28074.17|28074.17|28074.17|28074.17|28074.17|28074.17|28074.17|0
1645017100000|2022-02-16 13:11:40|28067.1|28067.1|28070.64|28070.64|28074.17|28074.17|28067.1|28067.1|0
1645017120000|2022-02-16 13:12:00|28085.38|28085.38|28089.51|28089.51|28089.51|28089.51|28085.38|28085.38|0
1645017130000|2022-02-16 13:12:10|28096.58|28096.58|28100.12|28100.12|28100.12|28100.12|28096.58|28096.58|0
1645017150000|2022-02-16 13:12:30|28096.58|28096.58|28096.58|28096.58|28096.58|28096.58|28096.58|28096.58|0
1645017160000|2022-02-16 13:12:40|28100.12|28100.12|28100.12|28100.12|28100.12|28100.12|28100.12|28100.12|0
1645017190000|2022-02-16 13:13:10|28103.65|28103.65|28103.65|28103.65|28103.65|28103.65|28103.65|28103.65|0
1645017230000|2022-02-16 13:13:50|28104.06|28104.06|28104.06|28104.06|28104.06|28104.06|28104.06|28104.06|0
1645017240000|2022-02-16 13:14:00|28107.6|28107.6|28107.6|28107.6|28107.6|28107.6|28107.6|28107.6|0
1645017280000|2022-02-16 13:14:40|28114.67|28114.67|28111.13|28111.13|28114.67|28114.67|28111.13|28111.13|0
1645017380000|2022-02-16 13:16:20|28107.6|28107.6|28107.6|28107.6|28107.6|28107.6|28107.6|28107.6|0
1645017420000|2022-02-16 13:17:00|28111.13|28111.13|28111.86|28111.86|28111.86|28111.86|28111.13|28111.13|0
1645017530000|2022-02-16 13:18:50|28111.26|28111.26|28111.26|28111.26|28111.26|28111.26|28111.26|28111.26|0
1645017540000|2022-02-16 13:19:00|28118.33|28118.33|28114.79|28114.79|28118.33|28118.33|28114.79|28114.79|0
1645017550000|2022-02-16 13:19:10|28111.26|28111.26|28111.26|28111.26|28111.26|28111.26|28111.26|28111.26|0
1645017570000|2022-02-16 13:19:30|28111.86|28111.86|28111.86|28111.86|28111.86|28111.86|28111.86|28111.86|0
1645017580000|2022-02-16 13:19:40|28115.39|28115.39|28111.86|28111.86|28115.39|28115.39|28111.86|28111.86|0
1645017600000|2022-02-16 13:20:00|28108.32|28108.32|28111.86|28111.86|28111.86|28111.86|28108.32|28108.32|0
1645017690000|2022-02-16 13:21:30|28115.39|28115.39|28122.46|28122.46|28122.46|28122.46|28115.39|28115.39|0
1645017740000|2022-02-16 13:22:20|28118.93|28118.93|28115.39|28115.39|28118.93|28118.93|28115.39|28115.39|0
1645017750000|2022-02-16 13:22:30|28111.86|28111.86|28111.26|28111.26|28111.86|28111.86|28111.26|28111.26|0
1645017830000|2022-02-16 13:23:50|28114.79|28114.79|28118.33|28118.33|28118.33|28118.33|28114.79|28114.79|0
1645017890000|2022-02-16 13:24:50|28121.86|28121.86|28121.86|28121.86|28121.86|28121.86|28121.86|28121.86|0
1645017900000|2022-02-16 13:25:00|28128.93|28128.93|28129.53|28129.53|28129.53|28129.53|28128.93|28128.93|0
1645017970000|2022-02-16 13:26:10|28128.93|28128.93|28132.47|28132.47|28132.47|28132.47|28128.93|28128.93|0
1645017990000|2022-02-16 13:26:30|28128.93|28128.93|28124.79|28124.79|28128.93|28128.93|28124.79|28124.79|0
1645018010000|2022-02-16 13:26:50|28121.26|28121.26|28121.26|28121.26|28121.26|28121.26|28121.26|28121.26|0
1645018030000|2022-02-16 13:27:10|28117.73|28117.73|28117.73|28117.73|28117.73|28117.73|28117.73|28117.73|0
1645018060000|2022-02-16 13:27:40|28117.12|28117.12|28117.12|28117.12|28117.12|28117.12|28117.12|28117.12|0
1645018070000|2022-02-16 13:27:50|28116.52|28116.52|28105.92|28105.92|28116.52|28116.52|28105.92|28105.92|0
1645018080000|2022-02-16 13:28:00|28109.45|28109.45|28108.85|28108.85|28109.45|28109.45|28108.85|28108.85|0
1645018100000|2022-02-16 13:28:20|28105.32|28105.32|28108.85|28108.85|28108.85|28108.85|28105.32|28105.32|0
1645018130000|2022-02-16 13:28:50|28105.32|28105.32|28105.32|28105.32|28105.32|28105.32|28105.32|28105.32|0
1645018140000|2022-02-16 13:29:00|28104.72|28104.72|28104.72|28104.72|28104.72|28104.72|28104.72|28104.72|0
1645018150000|2022-02-16 13:29:10|28103.9|28103.9|28103.9|28103.9|28103.9|28103.9|28103.9|28103.9|0
1645018170000|2022-02-16 13:29:30|28100.36|28100.36|28100.36|28100.36|28100.36|28100.36|28100.36|28100.36|0
1645018180000|2022-02-16 13:29:40|28103.9|28103.9|28100.36|28100.36|28103.9|28103.9|28100.36|28100.36|0
1645018190000|2022-02-16 13:29:50|28103.9|28103.9|28103.9|28103.9|28103.9|28103.9|28103.9|28103.9|0
1645018200000|2022-02-16 13:30:00|28104.5|28104.5|28104.31|28104.31|28104.5|28104.5|28103.9|28103.9|0
1645018210000|2022-02-16 13:30:10|28107.84|28107.84|28107.84|28107.84|28107.84|28107.84|28107.84|28107.84|0
1645018220000|2022-02-16 13:30:20|28106.64|28106.64|28103.11|28103.11|28106.64|28106.64|28103.11|28103.11|0
1645018230000|2022-02-16 13:30:30|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|28099.57|0
1645018270000|2022-02-16 13:31:10|28103.11|28103.11|28103.11|28103.11|28103.11|28103.11|28103.11|28103.11|0
1645018280000|2022-02-16 13:31:20|28106.64|28106.64|28113.71|28113.71|28113.71|28113.71|28106.64|28106.64|0
1645018290000|2022-02-16 13:31:30|28117.25|28117.25|28125.52|28125.52|28125.52|28125.52|28117.25|28117.25|0
1645018310000|2022-02-16 13:31:50|28132.59|28132.59|28132.59|28132.59|28132.59|28132.59|28132.59|28132.59|0
1645018320000|2022-02-16 13:32:00|28133|28133|28141.27|28141.27|28141.27|28141.27|28133|28133|0
1645018330000|2022-02-16 13:32:10|28134.2|28134.2|28130.66|28130.66|28134.2|28134.2|28127.13|28127.13|0
1645018340000|2022-02-16 13:32:20|28134.2|28134.2|28134.2|28134.2|28134.2|28134.2|28134.2|28134.2|0
1645018350000|2022-02-16 13:32:30|28141.27|28141.27|28134.2|28134.2|28141.27|28141.27|28134.2|28134.2|0
1645018380000|2022-02-16 13:33:00|28133|28133|28133|28133|28133|28133|28133|28133|0
1645018390000|2022-02-16 13:33:10|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|0
1645018410000|2022-02-16 13:33:30|28133|28133|28133|28133|28133|28133|28133|28133|0
1645018420000|2022-02-16 13:33:40|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|0
1645018460000|2022-02-16 13:34:20|28147.14|28147.14|28150.67|28150.67|28150.67|28150.67|28147.14|28147.14|0
1645018470000|2022-02-16 13:34:30|28154.21|28154.21|28157.74|28157.74|28157.74|28157.74|28154.21|28154.21|0
1645018490000|2022-02-16 13:34:50|28164.81|28164.81|28164.81|28164.81|28164.81|28164.81|28164.81|28164.81|0
1645018520000|2022-02-16 13:35:20|28168.35|28168.35|28168.35|28168.35|28168.35|28168.35|28168.35|28168.35|0
1645018570000|2022-02-16 13:36:10|28171.88|28171.88|28171.88|28171.88|28171.88|28171.88|28171.88|28171.88|0
1645018580000|2022-02-16 13:36:20|28178.95|28178.95|28171.88|28171.88|28178.95|28178.95|28171.88|28171.88|0
1645018590000|2022-02-16 13:36:30|28175.42|28175.42|28175.42|28175.42|28175.42|28175.42|28175.42|28175.42|0
1645018610000|2022-02-16 13:36:50|28168.35|28168.35|28157.74|28157.74|28168.35|28168.35|28157.74|28157.74|0
1645018620000|2022-02-16 13:37:00|28150.67|28150.67|28150.07|28150.07|28150.67|28150.67|28150.07|28150.07|0
1645018680000|2022-02-16 13:38:00|28157.14|28157.14|28157.14|28157.14|28157.14|28157.14|28157.14|28157.14|0
1645018690000|2022-02-16 13:38:10|28146.54|28146.54|28146.54|28146.54|28146.54|28146.54|28146.54|28146.54|0
1645018710000|2022-02-16 13:38:30|28146.78|28146.78|28146.78|28146.78|28146.78|28146.78|28146.78|28146.78|0
1645018780000|2022-02-16 13:39:40|28136.17|28136.17|28125.57|28125.57|28136.17|28136.17|28125.57|28125.57|0
1645018790000|2022-02-16 13:39:50|28122.03|28122.03|28121.43|28121.43|28122.03|28122.03|28121.43|28121.43|0
1645018810000|2022-02-16 13:40:10|28120.83|28120.83|28120.83|28120.83|28120.83|28120.83|28120.83|28120.83|0
1645018840000|2022-02-16 13:40:40|28124.37|28124.37|28124.37|28124.37|28124.37|28124.37|28124.37|28124.37|0
1645018950000|2022-02-16 13:42:30|28120.83|28120.83|28120.83|28120.83|28120.83|28120.83|28120.83|28120.83|0
1645018970000|2022-02-16 13:42:50|28121.43|28121.43|28122.03|28122.03|28122.63|28122.63|28121.43|28121.43|0
1645018980000|2022-02-16 13:43:00|28121.43|28121.43|28114.36|28114.36|28121.43|28121.43|28114.36|28114.36|0
1645019000000|2022-02-16 13:43:20|28110.83|28110.83|28110.83|28110.83|28110.83|28110.83|28110.83|28110.83|0
1645019010000|2022-02-16 13:43:30|28114.36|28114.36|28114.36|28114.36|28114.36|28114.36|28114.36|28114.36|0
1645019020000|2022-02-16 13:43:40|28110.83|28110.83|28110.83|28110.83|28110.83|28110.83|28110.83|28110.83|0
1645019070000|2022-02-16 13:44:30|28110.23|28110.23|28113.16|28113.16|28113.76|28113.76|28110.23|28110.23|0
1645019100000|2022-02-16 13:45:00|28120.23|28120.23|28120.23|28120.23|28120.23|28120.23|28120.23|28120.23|0
1645019120000|2022-02-16 13:45:20|28123.77|28123.77|28123.77|28123.77|28123.77|28123.77|28123.77|28123.77|0
1645019130000|2022-02-16 13:45:30|28120.23|28120.23|28120.23|28120.23|28120.23|28120.23|28120.23|28120.23|0
1645019140000|2022-02-16 13:45:40|28120.83|28120.83|28121.43|28121.43|28121.43|28121.43|28120.83|28120.83|0
1645019150000|2022-02-16 13:45:50|28117.9|28117.9|28117.9|28117.9|28117.9|28117.9|28117.9|28117.9|0
1645019170000|2022-02-16 13:46:10|28121.43|28121.43|28121.43|28121.43|28121.43|28121.43|28121.43|28121.43|0
1645019250000|2022-02-16 13:47:30|28120.83|28120.83|28121.43|28121.43|28121.43|28121.43|28120.83|28120.83|0
1645019280000|2022-02-16 13:48:00|28117.9|28117.9|28113.76|28113.76|28117.9|28117.9|28113.76|28113.76|0
1645019290000|2022-02-16 13:48:10|28110.23|28110.23|28110.23|28110.23|28110.23|28110.23|28110.23|28110.23|0
1645019370000|2022-02-16 13:49:30|28109.63|28109.63|28109.63|28109.63|28109.63|28109.63|28109.63|28109.63|0
1645019380000|2022-02-16 13:49:40|28106.09|28106.09|28106.09|28106.09|28106.09|28106.09|28106.09|28106.09|0
1645019400000|2022-02-16 13:50:00|28102.56|28102.56|28104.67|28104.67|28104.67|28104.67|28101.14|28101.14|0
1645019410000|2022-02-16 13:50:10|28108.21|28108.21|28104.67|28104.67|28108.21|28108.21|28104.67|28104.67|0
1645019420000|2022-02-16 13:50:20|28108.21|28108.21|28108.21|28108.21|28108.21|28108.21|28108.21|28108.21|0
1645019430000|2022-02-16 13:50:30|28101.14|28101.14|28101.14|28101.14|28101.14|28101.14|28101.14|28101.14|0
1645019440000|2022-02-16 13:50:40|28097.6|28097.6|28094.07|28094.07|28097.6|28097.6|28094.07|28094.07|0
1645019450000|2022-02-16 13:50:50|28090.53|28090.53|28083.46|28083.46|28090.53|28090.53|28083.46|28083.46|0
1645019460000|2022-02-16 13:51:00|28081.78|28081.78|28085.31|28085.31|28085.31|28085.31|28078.24|28078.24|0
1645019490000|2022-02-16 13:51:30|28084.49|28084.49|28070.35|28070.35|28084.49|28084.49|28070.35|28070.35|0
1645019500000|2022-02-16 13:51:40|28063.28|28063.28|28073.89|28073.89|28073.89|28073.89|28059.75|28059.75|0
1645019520000|2022-02-16 13:52:00|28070.35|28070.35|28077.42|28077.42|28077.42|28077.42|28070.35|28070.35|0
1645019530000|2022-02-16 13:52:10|28070.35|28070.35|28070.35|28070.35|28070.35|28070.35|28070.35|28070.35|0
1645019540000|2022-02-16 13:52:20|28077.42|28077.42|28070.88|28070.88|28077.42|28077.42|28070.88|28070.88|0
1645019550000|2022-02-16 13:52:30|28072.68|28072.68|28076.22|28076.22|28076.22|28076.22|28072.68|28072.68|0
1645019560000|2022-02-16 13:52:40|28086.82|28086.82|28083.29|28083.29|28086.82|28086.82|28083.29|28083.29|0
1645019580000|2022-02-16 13:53:00|28076.22|28076.22|28076.22|28076.22|28076.22|28076.22|28076.22|28076.22|0
1645019620000|2022-02-16 13:53:40|28079.75|28079.75|28079.94|28079.94|28080.35|28080.35|28079.75|28079.75|0
1645019670000|2022-02-16 13:54:30|28090.55|28090.55|28090.55|28090.55|28090.55|28090.55|28090.55|28090.55|0
1645019700000|2022-02-16 13:55:00|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|28089.95|0
1645019710000|2022-02-16 13:55:10|28093.48|28093.48|28093.48|28093.48|28093.48|28093.48|28093.48|28093.48|0
1645019730000|2022-02-16 13:55:30|28082.88|28082.88|28082.88|28082.88|28082.88|28082.88|28082.88|28082.88|0
1645019770000|2022-02-16 13:56:10|28082.28|28082.28|28082.28|28082.28|28082.28|28082.28|28082.28|28082.28|0
1645019810000|2022-02-16 13:56:50|28078.74|28078.74|28078.33|28078.33|28078.74|28078.74|28078.33|28078.33|0
1645019820000|2022-02-16 13:57:00|28081.87|28081.87|28081.87|28081.87|28081.87|28081.87|28081.87|28081.87|0
1645019830000|2022-02-16 13:57:10|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|0
1645019840000|2022-02-16 13:57:20|28084.8|28084.8|28084.8|28084.8|28084.8|28084.8|28084.8|28084.8|0
1645019850000|2022-02-16 13:57:30|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|0
1645019860000|2022-02-16 13:57:40|28074.2|28074.2|28074.2|28074.2|28074.2|28074.2|28074.2|28074.2|0
1645019870000|2022-02-16 13:57:50|28073.6|28073.6|28073.6|28073.6|28073.6|28073.6|28073.6|28073.6|0
1645019890000|2022-02-16 13:58:10|28077.13|28077.13|28077.13|28077.13|28077.13|28077.13|28077.13|28077.13|0
1645019900000|2022-02-16 13:58:20|28073.6|28073.6|28073.6|28073.6|28073.6|28073.6|28073.6|28073.6|0
1645019930000|2022-02-16 13:58:50|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|28070.06|0
1645019940000|2022-02-16 13:59:00|28073.6|28073.6|28074.2|28074.2|28074.2|28074.2|28073.6|28073.6|0
1645019970000|2022-02-16 13:59:30|28073.6|28073.6|28073.6|28073.6|28073.6|28073.6|28073.6|28073.6|0
1645019990000|2022-02-16 13:59:50|28074.2|28074.2|28074.2|28074.2|28074.2|28074.2|28074.2|28074.2|0
1645020020000|2022-02-16 14:00:20|28070.66|28070.66|28070.66|28070.66|28070.66|28070.66|28070.66|28070.66|0
1645020050000|2022-02-16 14:00:50|28077.73|28077.73|28077.73|28077.73|28077.73|28077.73|28077.73|28077.73|0
1645020060000|2022-02-16 14:01:00|28076.53|28076.53|28076.53|28076.53|28076.53|28076.53|28076.53|28076.53|0
1645020070000|2022-02-16 14:01:10|28076.94|28076.94|28077.54|28077.54|28077.54|28077.54|28076.94|28076.94|0
1645020080000|2022-02-16 14:01:20|28075.74|28075.74|28075.14|28075.14|28075.74|28075.74|28075.14|28075.14|0
1645020100000|2022-02-16 14:01:40|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|28068.07|0
1645020120000|2022-02-16 14:02:00|28071.6|28071.6|28071.6|28071.6|28071.6|28071.6|28071.6|28071.6|0
1645020160000|2022-02-16 14:02:40|28072.2|28072.2|28072.8|28072.8|28072.8|28072.8|28072.2|28072.2|0
1645020190000|2022-02-16 14:03:10|28076.34|28076.34|28076.34|28076.34|28076.34|28076.34|28076.34|28076.34|0
1645020210000|2022-02-16 14:03:30|28083.41|28083.41|28086.94|28086.94|28086.94|28086.94|28083.41|28083.41|0
1645020220000|2022-02-16 14:03:40|28083.41|28083.41|28079.87|28079.87|28083.41|28083.41|28079.87|28079.87|0
1645020240000|2022-02-16 14:04:00|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|0
1645020300000|2022-02-16 14:05:00|28075.61|28075.61|28075.2|28075.2|28075.61|28075.61|28075.2|28075.2|0
1645020350000|2022-02-16 14:05:50|28076.41|28076.41|28076.41|28076.41|28076.41|28076.41|28075.8|28075.8|0
1645020420000|2022-02-16 14:07:00|28075.8|28075.8|28075.8|28075.8|28075.8|28075.8|28075.2|28075.2|0
1645020430000|2022-02-16 14:07:10|28079.34|28079.34|28079.34|28079.34|28079.34|28079.34|28079.34|28079.34|0
1645020440000|2022-02-16 14:07:20|28079.82|28079.82|28079.82|28079.82|28079.82|28079.82|28079.82|28079.82|0
1645020460000|2022-02-16 14:07:40|28086.89|28086.89|28076.29|28076.29|28086.89|28086.89|28076.29|28076.29|0
1645020470000|2022-02-16 14:07:50|28086.89|28086.89|28085.81|28085.81|28086.89|28086.89|28085.81|28085.81|0
1645020480000|2022-02-16 14:08:00|28086.41|28086.41|28087.01|28087.01|28087.01|28087.01|28086.41|28086.41|0
1645020530000|2022-02-16 14:08:50|28079.94|28079.94|28076.41|28076.41|28079.94|28079.94|28076.41|28076.41|0
1645020540000|2022-02-16 14:09:00|28083.48|28083.48|28079.94|28079.94|28083.48|28083.48|28079.94|28079.94|0
1645020560000|2022-02-16 14:09:20|28083.48|28083.48|28083.48|28083.48|28083.48|28083.48|28083.48|28083.48|0
1645020580000|2022-02-16 14:09:40|28079.94|28079.94|28079.94|28079.94|28079.94|28079.94|28079.94|28079.94|0
1645020590000|2022-02-16 14:09:50|28078.74|28078.74|28071.67|28071.67|28078.74|28078.74|28071.67|28071.67|0
1645020620000|2022-02-16 14:10:20|28075.2|28075.2|28075.2|28075.2|28075.2|28075.2|28075.2|28075.2|0
1645020630000|2022-02-16 14:10:30|28071.67|28071.67|28072.27|28072.27|28072.27|28072.27|28068.13|28068.13|0
1645020640000|2022-02-16 14:10:40|28068.73|28068.73|28065.2|28065.2|28068.73|28068.73|28065.2|28065.2|0
1645020660000|2022-02-16 14:11:00|28058.13|28058.13|28051.06|28051.06|28058.13|28058.13|28051.06|28051.06|0
1645020670000|2022-02-16 14:11:10|28036.92|28036.92|28039.85|28039.85|28039.85|28039.85|28036.32|28036.32|0
1645020680000|2022-02-16 14:11:20|28043.39|28043.39|28050.46|28050.46|28050.46|28050.46|28043.39|28043.39|0
1645020710000|2022-02-16 14:11:50|28051.06|28051.06|28040.46|28040.46|28051.06|28051.06|28040.46|28040.46|0
1645020720000|2022-02-16 14:12:00|28036.92|28036.92|28036.92|28036.92|28036.92|28036.92|28036.92|28036.92|0
1645020740000|2022-02-16 14:12:20|28026.32|28026.32|28012.18|28012.18|28026.32|28026.32|28012.18|28012.18|0
1645020760000|2022-02-16 14:12:40|28010.97|28010.97|28011.58|28011.58|28018.65|28018.65|28010.97|28010.97|0
1645020790000|2022-02-16 14:13:10|28011.82|28011.82|28012.06|28012.06|28012.06|28012.06|28011.82|28011.82|0
1645020800000|2022-02-16 14:13:20|28008.52|28008.52|28012.3|28012.3|28012.3|28012.3|28008.52|28008.52|0
1645020840000|2022-02-16 14:14:00|28008.77|28008.77|28004.03|28004.03|28008.77|28008.77|28004.03|28004.03|0
1645020850000|2022-02-16 14:14:10|28000.5|28000.5|27996.96|27996.96|28000.5|28000.5|27996.96|27996.96|0
1645020870000|2022-02-16 14:14:30|27993.43|27993.43|27986.36|27986.36|27993.43|27993.43|27986.36|27986.36|0
1645020880000|2022-02-16 14:14:40|27979.29|27979.29|27979.29|27979.29|27979.29|27979.29|27979.29|27979.29|0
1645020900000|2022-02-16 14:15:00|27986.36|27986.36|27989.89|27989.89|28000.5|28000.5|27986.36|27986.36|0
1645020910000|2022-02-16 14:15:10|27993.43|27993.43|27996.96|27996.96|27996.96|27996.96|27989.89|27989.89|0
1645020920000|2022-02-16 14:15:20|27989.89|27989.89|27998.16|27998.16|27998.16|27998.16|27989.89|27989.89|0
1645020930000|2022-02-16 14:15:30|28000.18|28000.18|27986.23|27986.23|28000.18|28000.18|27986.23|27986.23|0
1645020950000|2022-02-16 14:15:50|27984.43|27984.43|27984.43|27984.43|27984.43|27984.43|27984.43|27984.43|0
1645020960000|2022-02-16 14:16:00|27983.83|27983.83|27983.83|27983.83|27983.83|27983.83|27983.83|27983.83|0
1645020980000|2022-02-16 14:16:20|27980.3|27980.3|27980.3|27980.3|27980.3|27980.3|27980.3|27980.3|0
1645020990000|2022-02-16 14:16:30|27987.37|27987.37|27997.97|27997.97|27997.97|27997.97|27987.37|27987.37|0
1645021000000|2022-02-16 14:16:40|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|0
1645021010000|2022-02-16 14:16:50|27994.44|27994.44|27994.44|27994.44|27994.44|27994.44|27994.44|27994.44|0
1645021030000|2022-02-16 14:17:10|27993.84|27993.84|27993.84|27993.84|27993.84|27993.84|27993.84|27993.84|0
1645021060000|2022-02-16 14:17:40|27986.77|27986.77|27985.95|27985.95|27986.77|27986.77|27985.95|27985.95|0
1645021110000|2022-02-16 14:18:30|27989.48|27989.48|27989.48|27989.48|27989.48|27989.48|27989.48|27989.48|0
1645021140000|2022-02-16 14:19:00|27988.88|27988.88|27988.88|27988.88|27988.88|27988.88|27988.88|27988.88|0
1645021160000|2022-02-16 14:19:20|27971.21|27971.21|27971.21|27971.21|27971.21|27971.21|27967.67|27967.67|0
1645021180000|2022-02-16 14:19:40|27967.67|27967.67|27964.14|27964.14|27967.67|27967.67|27964.14|27964.14|0
1645021190000|2022-02-16 14:19:50|27960.6|27960.6|27961.2|27961.2|27961.2|27961.2|27960.6|27960.6|0
1645021220000|2022-02-16 14:20:20|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|0
1645021230000|2022-02-16 14:20:30|27950.84|27950.84|27950.84|27950.84|27950.84|27950.84|27950.84|27950.84|0
1645021240000|2022-02-16 14:20:40|27954.37|27954.37|27950.84|27950.84|27954.37|27954.37|27950.84|27950.84|0
1645021250000|2022-02-16 14:20:50|27943.77|27943.77|27943.77|27943.77|27943.77|27943.77|27943.77|27943.77|0
1645021260000|2022-02-16 14:21:00|27950.84|27950.84|27940.23|27940.23|27950.84|27950.84|27940.23|27940.23|0
1645021270000|2022-02-16 14:21:10|27939.03|27939.03|27939.03|27939.03|27939.03|27939.03|27939.03|27939.03|0
1645021280000|2022-02-16 14:21:20|27938.43|27938.43|27938.43|27938.43|27938.43|27938.43|27938.43|27938.43|0
1645021290000|2022-02-16 14:21:30|27934.9|27934.9|27934.9|27934.9|27934.9|27934.9|27934.9|27934.9|0
1645021300000|2022-02-16 14:21:40|27941.97|27941.97|27945.5|27945.5|27945.5|27945.5|27941.97|27941.97|0
1645021320000|2022-02-16 14:22:00|27949.04|27949.04|27945.5|27945.5|27949.04|27949.04|27945.5|27945.5|0
1645021330000|2022-02-16 14:22:10|27941.97|27941.97|27941.97|27941.97|27941.97|27941.97|27941.97|27941.97|0
1645021350000|2022-02-16 14:22:30|27938.43|27938.43|27938.43|27938.43|27938.43|27938.43|27938.43|27938.43|0
1645021380000|2022-02-16 14:23:00|27934.9|27934.9|27931.36|27931.36|27934.9|27934.9|27931.36|27931.36|0
1645021440000|2022-02-16 14:24:00|27938.43|27938.43|27934.9|27934.9|27938.43|27938.43|27934.9|27934.9|0
1645021470000|2022-02-16 14:24:30|27934.49|27934.49|27930.54|27930.54|27934.49|27934.49|27930.54|27930.54|0
1645021500000|2022-02-16 14:25:00|27929.94|27929.94|27929.94|27929.94|27929.94|27929.94|27929.94|27929.94|0
1645021510000|2022-02-16 14:25:10|27940.55|27940.55|27947.62|27947.62|27947.62|27947.62|27940.55|27940.55|0
1645021530000|2022-02-16 14:25:30|27954.69|27954.69|27955.7|27955.7|27955.7|27955.7|27954.69|27954.69|0
1645021550000|2022-02-16 14:25:50|27955.21|27955.21|27951.68|27951.68|27955.21|27955.21|27951.68|27951.68|0
1645021590000|2022-02-16 14:26:30|27955.21|27955.21|27958.75|27958.75|27958.75|27958.75|27955.21|27955.21|0
1645021600000|2022-02-16 14:26:40|27951.68|27951.68|27951.68|27951.68|27951.68|27951.68|27951.68|27951.68|0
1645021630000|2022-02-16 14:27:10|27948.14|27948.14|27948.14|27948.14|27948.14|27948.14|27948.14|27948.14|0
1645021640000|2022-02-16 14:27:20|27941.07|27941.07|27941.07|27941.07|27941.07|27941.07|27941.07|27941.07|0
1645021650000|2022-02-16 14:27:30|27942.27|27942.27|27942.88|27942.88|27942.88|27942.88|27942.27|27942.27|0
1645021660000|2022-02-16 14:27:40|27942.27|27942.27|27942.27|27942.27|27942.27|27942.27|27942.27|27942.27|0
1645021680000|2022-02-16 14:28:00|27938.74|27938.74|27931.07|27931.07|27938.74|27938.74|27931.07|27931.07|0
1645021700000|2022-02-16 14:28:20|27924|27924|27924|27924|27924|27924|27924|27924|0
1645021720000|2022-02-16 14:28:40|27920.46|27920.46|27924|27924|27924|27924|27920.46|27920.46|0
1645021740000|2022-02-16 14:29:00|27920.46|27920.46|27920.46|27920.46|27920.46|27920.46|27920.46|27920.46|0
1645021760000|2022-02-16 14:29:20|27916.93|27916.93|27909.86|27909.86|27916.93|27916.93|27909.86|27909.86|0
1645021770000|2022-02-16 14:29:30|27902.79|27902.79|27899.25|27899.25|27902.79|27902.79|27899.25|27899.25|0
1645021780000|2022-02-16 14:29:40|27902.79|27902.79|27906.32|27906.32|27906.32|27906.32|27902.79|27902.79|0
1645021790000|2022-02-16 14:29:50|27909.86|27909.86|27916.93|27916.93|27920.46|27920.46|27909.86|27909.86|0
1645021800000|2022-02-16 14:30:00|27920.46|27920.46|27945.81|27945.81|27948.74|27948.74|27920.46|27920.46|0
1645021810000|2022-02-16 14:30:10|27956.41|27956.41|27954.3|27954.3|27956.41|27956.41|27938.74|27938.74|0
1645021820000|2022-02-16 14:30:20|27964.9|27964.9|27964.9|27964.9|27964.9|27964.9|27964.9|27964.9|0
1645021830000|2022-02-16 14:30:30|27961.37|27961.37|27961.37|27961.37|27961.37|27961.37|27961.37|27961.37|0
1645021840000|2022-02-16 14:30:40|27957.83|27957.83|27957.83|27957.83|27957.83|27957.83|27957.83|27957.83|0
1645021850000|2022-02-16 14:30:50|27950.76|27950.76|27950.76|27950.76|27950.76|27950.76|27947.23|27947.23|0
1645021860000|2022-02-16 14:31:00|27943.69|27943.69|27933.09|27933.09|27943.69|27943.69|27926.02|27926.02|0
1645021870000|2022-02-16 14:31:10|27932.49|27932.49|27939.56|27939.56|27939.56|27939.56|27932.49|27932.49|0
1645021880000|2022-02-16 14:31:20|27943.09|27943.09|27936.02|27936.02|27943.09|27943.09|27935.42|27935.42|0
1645021890000|2022-02-16 14:31:30|27917.75|27917.75|27917.75|27917.75|27924.82|27924.82|27914.21|27914.21|0
1645021900000|2022-02-16 14:31:40|27924.82|27924.82|27914.21|27914.21|27924.82|27924.82|27914.21|27914.21|0
1645021920000|2022-02-16 14:32:00|27910.68|27910.68|27910.68|27910.68|27910.68|27910.68|27903.61|27903.61|0
1645021940000|2022-02-16 14:32:20|27914.21|27914.21|27910.68|27910.68|27914.21|27914.21|27910.68|27910.68|0
1645021950000|2022-02-16 14:32:30|27910.27|27910.27|27909.86|27909.86|27910.27|27910.27|27909.86|27909.86|0
1645021960000|2022-02-16 14:32:40|27916.93|27916.93|27916.93|27916.93|27916.93|27916.93|27916.93|27916.93|0
1645021970000|2022-02-16 14:32:50|27920.46|27920.46|27920.46|27920.46|27920.46|27920.46|27920.46|27920.46|0
1645021980000|2022-02-16 14:33:00|27913.39|27913.39|27927.53|27927.53|27927.53|27927.53|27913.39|27913.39|0
1645021990000|2022-02-16 14:33:10|27928.35|27928.35|27928.95|27928.95|27928.95|27928.95|27928.35|27928.35|0
1645022010000|2022-02-16 14:33:30|27932.49|27932.49|27939.56|27939.56|27939.56|27939.56|27932.49|27932.49|0
1645022020000|2022-02-16 14:33:40|27946.63|27946.63|27958.24|27958.24|27961.78|27961.78|27946.63|27946.63|0
1645022030000|2022-02-16 14:33:50|27961.78|27961.78|27943.5|27943.5|27961.78|27961.78|27943.5|27943.5|0
1645022040000|2022-02-16 14:34:00|27964.71|27964.71|27964.47|27964.47|27975.08|27975.08|27964.47|27964.47|0
1645022050000|2022-02-16 14:34:10|27960.94|27960.94|27975.08|27975.08|27975.08|27975.08|27960.94|27960.94|0
1645022060000|2022-02-16 14:34:20|27971.54|27971.54|27964.47|27964.47|27971.54|27971.54|27964.47|27964.47|0
1645022070000|2022-02-16 14:34:30|27968.01|27968.01|27968.01|27968.01|27975.08|27975.08|27968.01|27968.01|0
1645022090000|2022-02-16 14:34:50|27975.08|27975.08|27960.94|27960.94|27975.08|27975.08|27960.94|27960.94|0
1645022100000|2022-02-16 14:35:00|27957.4|27957.4|27943.26|27943.26|27957.4|27957.4|27936.19|27936.19|0
1645022110000|2022-02-16 14:35:10|27942.06|27942.06|27938.53|27938.53|27942.06|27942.06|27934.99|27934.99|0
1645022120000|2022-02-16 14:35:20|27934.99|27934.99|27931.46|27931.46|27934.99|27934.99|27931.46|27931.46|0
1645022130000|2022-02-16 14:35:30|27924.39|27924.39|27924.39|27924.39|27924.39|27924.39|27924.39|27924.39|0
1645022140000|2022-02-16 14:35:40|27920.85|27920.85|27920.85|27920.85|27920.85|27920.85|27920.85|27920.85|0
1645022150000|2022-02-16 14:35:50|27924.39|27924.39|27931.46|27931.46|27934.99|27934.99|27924.39|27924.39|0
1645022180000|2022-02-16 14:36:20|27934.99|27934.99|27927.92|27927.92|27934.99|27934.99|27927.92|27927.92|0
1645022190000|2022-02-16 14:36:30|27938.53|27938.53|27938.53|27938.53|27942.06|27942.06|27938.53|27938.53|0
1645022210000|2022-02-16 14:36:50|27946.8|27946.8|27946.8|27946.8|27946.8|27946.8|27946.8|27946.8|0
1645022220000|2022-02-16 14:37:00|27943.26|27943.26|27943.26|27943.26|27950.33|27950.33|27943.26|27943.26|0
1645022230000|2022-02-16 14:37:10|27939.73|27939.73|27939.73|27939.73|27939.73|27939.73|27939.73|27939.73|0
1645022240000|2022-02-16 14:37:20|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|0
1645022250000|2022-02-16 14:37:30|27939.73|27939.73|27946.8|27946.8|27946.8|27946.8|27939.73|27939.73|0
1645022260000|2022-02-16 14:37:40|27943.26|27943.26|27943.26|27943.26|27946.8|27946.8|27943.26|27943.26|0
1645022280000|2022-02-16 14:38:00|27939.73|27939.73|27943.26|27943.26|27943.26|27943.26|27939.73|27939.73|0
1645022290000|2022-02-16 14:38:10|27953.87|27953.87|27950.33|27950.33|27953.87|27953.87|27950.33|27950.33|0
1645022340000|2022-02-16 14:39:00|27953.87|27953.87|27957.4|27957.4|27957.4|27957.4|27953.87|27953.87|0
1645022350000|2022-02-16 14:39:10|27956.92|27956.92|27956.92|27956.92|27956.92|27956.92|27956.92|27956.92|0
1645022370000|2022-02-16 14:39:30|27960.45|27960.45|27971.06|27971.06|27971.06|27971.06|27960.45|27960.45|0
1645022380000|2022-02-16 14:39:40|27974.59|27974.59|27963.99|27963.99|27981.66|27981.66|27963.99|27963.99|0
1645022390000|2022-02-16 14:39:50|27960.45|27960.45|27971.06|27971.06|27971.06|27971.06|27960.45|27960.45|0
1645022400000|2022-02-16 14:40:00|27956.92|27956.92|27952.37|27952.37|27956.92|27956.92|27938.64|27938.64|0
1645022410000|2022-02-16 14:40:10|27941.77|27941.77|27948.84|27948.84|27948.84|27948.84|27941.77|27941.77|0
1645022430000|2022-02-16 14:40:30|27955.91|27955.91|27952.37|27952.37|27955.91|27955.91|27952.37|27952.37|0
1645022450000|2022-02-16 14:40:50|27962.98|27962.98|27955.91|27955.91|27962.98|27962.98|27955.91|27955.91|0
1645022460000|2022-02-16 14:41:00|27959.44|27959.44|27970.46|27970.46|27977.53|27977.53|27959.44|27959.44|0
1645022470000|2022-02-16 14:41:10|27959.85|27959.85|27949.25|27949.25|27963.39|27963.39|27949.25|27949.25|0
1645022500000|2022-02-16 14:41:40|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|0
1645022510000|2022-02-16 14:41:50|27938.64|27938.64|27938.64|27938.64|27938.64|27938.64|27938.64|27938.64|0
1645022520000|2022-02-16 14:42:00|27945.71|27945.71|27945.71|27945.71|27946.31|27946.31|27945.71|27945.71|0
1645022530000|2022-02-16 14:42:10|27949.25|27949.25|27949.25|27949.25|27949.25|27949.25|27949.25|27949.25|0
1645022550000|2022-02-16 14:42:30|27952.78|27952.78|27949.25|27949.25|27952.78|27952.78|27949.25|27949.25|0
1645022560000|2022-02-16 14:42:40|27945.71|27945.71|27942.18|27942.18|27945.71|27945.71|27942.18|27942.18|0
1645022570000|2022-02-16 14:42:50|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|0
1645022590000|2022-02-16 14:43:10|27952.78|27952.78|27952.78|27952.78|27952.78|27952.78|27952.78|27952.78|0
1645022600000|2022-02-16 14:43:20|27959.85|27959.85|27956.32|27956.32|27959.85|27959.85|27956.32|27956.32|0
1645022610000|2022-02-16 14:43:30|27952.78|27952.78|27949.25|27949.25|27952.78|27952.78|27949.25|27949.25|0
1645022620000|2022-02-16 14:43:40|27945.71|27945.71|27942.18|27942.18|27945.71|27945.71|27942.18|27942.18|0
1645022630000|2022-02-16 14:43:50|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|0
1645022640000|2022-02-16 14:44:00|27949.25|27949.25|27949.25|27949.25|27949.25|27949.25|27949.25|27949.25|0
1645022660000|2022-02-16 14:44:20|27945.71|27945.71|27938.04|27938.04|27945.71|27945.71|27938.04|27938.04|0
1645022670000|2022-02-16 14:44:30|27927.44|27927.44|27927.03|27927.03|27927.44|27927.44|27927.03|27927.03|0
1645022690000|2022-02-16 14:44:50|27930.56|27930.56|27930.15|27930.15|27930.56|27930.56|27930.15|27930.15|0
1645022700000|2022-02-16 14:45:00|27947.83|27947.83|27944.29|27944.29|27947.83|27947.83|27944.29|27944.29|0
1645022710000|2022-02-16 14:45:10|27944.7|27944.7|27944.7|27944.7|27944.7|27944.7|27944.7|27944.7|0
1645022720000|2022-02-16 14:45:20|27955.31|27955.31|27955.91|27955.91|27955.91|27955.91|27951.77|27951.77|0
1645022730000|2022-02-16 14:45:30|27952.37|27952.37|27955.91|27955.91|27955.91|27955.91|27952.37|27952.37|0
1645022760000|2022-02-16 14:46:00|27955.31|27955.31|27958.84|27958.84|27958.84|27958.84|27955.31|27955.31|0
1645022780000|2022-02-16 14:46:20|27951.77|27951.77|27955.31|27955.31|27955.31|27955.31|27951.77|27951.77|0
1645022790000|2022-02-16 14:46:30|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|0
1645022800000|2022-02-16 14:46:40|27965.91|27965.91|27970.05|27970.05|27970.05|27970.05|27965.91|27965.91|0
1645022820000|2022-02-16 14:47:00|27977.12|27977.12|27982.45|27982.45|27982.45|27982.45|27977.12|27977.12|0
1645022830000|2022-02-16 14:47:10|27993.06|27993.06|27982.7|27982.7|27996.84|27996.84|27982.7|27982.7|0
1645022840000|2022-02-16 14:47:20|27983.3|27983.3|27983.3|27983.3|27983.3|27983.3|27983.3|27983.3|0
1645022870000|2022-02-16 14:47:50|27976.23|27976.23|27972.69|27972.69|27976.23|27976.23|27969.16|27969.16|0
1645022880000|2022-02-16 14:48:00|27965.62|27965.62|27965.02|27965.02|27965.62|27965.62|27965.02|27965.02|0
1645022890000|2022-02-16 14:48:10|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27954.42|27954.42|0
1645022920000|2022-02-16 14:48:40|27961.49|27961.49|27968.56|27968.56|27975.63|27975.63|27961.49|27961.49|0
1645022930000|2022-02-16 14:48:50|27975.63|27975.63|27965.02|27965.02|27975.63|27975.63|27965.02|27965.02|0
1645022940000|2022-02-16 14:49:00|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|0
1645022990000|2022-02-16 14:49:50|27957.35|27957.35|27957.35|27957.35|27957.35|27957.35|27957.35|27957.35|0
1645023020000|2022-02-16 14:50:20|27950.28|27950.28|27950.28|27950.28|27950.28|27950.28|27950.28|27950.28|0
1645023030000|2022-02-16 14:50:30|27946.75|27946.75|27939.68|27939.68|27946.75|27946.75|27939.68|27939.68|0
1645023040000|2022-02-16 14:50:40|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|27939.08|0
1645023050000|2022-02-16 14:50:50|27938.83|27938.83|27927.39|27927.39|27938.83|27938.83|27924.69|27924.69|0
1645023060000|2022-02-16 14:51:00|27920.32|27920.32|27919.5|27919.5|27920.32|27920.32|27919.5|27919.5|0
1645023070000|2022-02-16 14:51:10|27919.25|27919.25|27919.25|27919.25|27919.25|27919.25|27919.25|27919.25|0
1645023080000|2022-02-16 14:51:20|27922.79|27922.79|27940.46|27940.46|27940.46|27940.46|27922.79|27922.79|0
1645023090000|2022-02-16 14:51:30|27929.86|27929.86|27929.86|27929.86|27929.86|27929.86|27929.86|27929.86|0
1645023110000|2022-02-16 14:51:50|27929.62|27929.62|27929.62|27929.62|27929.62|27929.62|27929.62|27929.62|0
1645023120000|2022-02-16 14:52:00|27915.48|27915.48|27915.48|27915.48|27922.55|27922.55|27915.48|27915.48|0
1645023150000|2022-02-16 14:52:30|27911.94|27911.94|27908.41|27908.41|27911.94|27911.94|27894.27|27894.27|0
1645023160000|2022-02-16 14:52:40|27908|27908|27908|27908|27908|27908|27908|27908|0
1645023170000|2022-02-16 14:52:50|27911.53|27911.53|27914.66|27914.66|27915.07|27915.07|27911.53|27911.53|0
1645023180000|2022-02-16 14:53:00|27921.73|27921.73|27914.66|27914.66|27921.73|27921.73|27914.66|27914.66|0
1645023190000|2022-02-16 14:53:10|27918.19|27918.19|27921.73|27921.73|27921.73|27921.73|27918.19|27918.19|0
1645023210000|2022-02-16 14:53:30|27918.19|27918.19|27916.99|27916.99|27918.19|27918.19|27916.99|27916.99|0
1645023220000|2022-02-16 14:53:40|27913.46|27913.46|27909.92|27909.92|27913.46|27913.46|27909.92|27909.92|0
1645023230000|2022-02-16 14:53:50|27902.85|27902.85|27909.92|27909.92|27909.92|27909.92|27902.85|27902.85|0
1645023260000|2022-02-16 14:54:20|27909.19|27909.19|27916.75|27916.75|27916.75|27916.75|27909.19|27909.19|0
1645023270000|2022-02-16 14:54:30|27909.68|27909.68|27902.61|27902.61|27909.68|27909.68|27902.61|27902.61|0
1645023280000|2022-02-16 14:54:40|27902.01|27902.01|27902.01|27902.01|27902.01|27902.01|27902.01|27902.01|0
1645023290000|2022-02-16 14:54:50|27898.47|27898.47|27891.4|27891.4|27898.47|27898.47|27891.4|27891.4|0
1645023300000|2022-02-16 14:55:00|27890.8|27890.8|27887.27|27887.27|27890.8|27890.8|27883.73|27883.73|0
1645023310000|2022-02-16 14:55:10|27890.8|27890.8|27887.27|27887.27|27890.8|27890.8|27880.2|27880.2|0
1645023320000|2022-02-16 14:55:20|27883.73|27883.73|27883.73|27883.73|27883.73|27883.73|27883.73|27883.73|0
1645023340000|2022-02-16 14:55:40|27887.27|27887.27|27894.34|27894.34|27894.34|27894.34|27887.27|27887.27|0
1645023350000|2022-02-16 14:55:50|27901.41|27901.41|27910.28|27910.28|27910.28|27910.28|27901.41|27901.41|0
1645023360000|2022-02-16 14:56:00|27920.88|27920.88|27920.88|27920.88|27924.42|27924.42|27917.35|27917.35|0
1645023370000|2022-02-16 14:56:10|27913.81|27913.81|27913.21|27913.21|27913.81|27913.81|27913.21|27913.21|0
1645023380000|2022-02-16 14:56:20|27916.75|27916.75|27923.82|27923.82|27923.82|27923.82|27916.75|27916.75|0
1645023390000|2022-02-16 14:56:30|27906.14|27906.14|27906.14|27906.14|27906.14|27906.14|27906.14|27906.14|0
1645023400000|2022-02-16 14:56:40|27906.39|27906.39|27913.46|27913.46|27913.46|27913.46|27906.39|27906.39|0
1645023420000|2022-02-16 14:57:00|27915.22|27915.22|27915.22|27915.22|27915.22|27915.22|27915.22|27915.22|0
1645023430000|2022-02-16 14:57:10|27914.98|27914.98|27909.68|27909.68|27914.98|27914.98|27909.68|27909.68|0
1645023460000|2022-02-16 14:57:40|27902.61|27902.61|27902.61|27902.61|27902.61|27902.61|27902.61|27902.61|0
1645023470000|2022-02-16 14:57:50|27906.14|27906.14|27906.14|27906.14|27906.14|27906.14|27906.14|27906.14|0
1645023480000|2022-02-16 14:58:00|27899.07|27899.07|27899.07|27899.07|27899.07|27899.07|27899.07|27899.07|0
1645023510000|2022-02-16 14:58:30|27902.01|27902.01|27913.84|27913.84|27913.84|27913.84|27902.01|27902.01|0
1645023520000|2022-02-16 14:58:40|27910.31|27910.31|27913.84|27913.84|27913.84|27913.84|27910.31|27910.31|0
1645023530000|2022-02-16 14:58:50|27913.6|27913.6|27895.93|27895.93|27913.6|27913.6|27895.93|27895.93|0
1645023540000|2022-02-16 14:59:00|27895.32|27895.32|27895.32|27895.32|27895.32|27895.32|27895.32|27895.32|0
1645023560000|2022-02-16 14:59:20|27905.93|27905.93|27914.8|27914.8|27914.8|27914.8|27905.93|27905.93|0
1645023570000|2022-02-16 14:59:30|27911.27|27911.27|27911.27|27911.27|27911.27|27911.27|27911.27|27911.27|0
1645023580000|2022-02-16 14:59:40|27914.8|27914.8|27914.8|27914.8|27914.8|27914.8|27914.8|27914.8|0
1645023590000|2022-02-16 14:59:50|27918.34|27918.34|27918.34|27918.34|27918.34|27918.34|27918.34|27918.34|0
1645023600000|2022-02-16 15:00:00|27911.27|27911.27|27900.66|27900.66|27911.27|27911.27|27900.66|27900.66|0
1645023610000|2022-02-16 15:00:10|27904.2|27904.2|27900.66|27900.66|27911.27|27911.27|27900.66|27900.66|0
1645023630000|2022-02-16 15:00:30|27904.2|27904.2|27904.2|27904.2|27904.2|27904.2|27904.2|27904.2|0
1645023640000|2022-02-16 15:00:40|27907.73|27907.73|27914.8|27914.8|27914.8|27914.8|27907.73|27907.73|0
1645023650000|2022-02-16 15:00:50|27911.27|27911.27|27914.8|27914.8|27914.8|27914.8|27911.27|27911.27|0
1645023660000|2022-02-16 15:01:00|27913.98|27913.98|27912.78|27912.78|27913.98|27913.98|27912.78|27912.78|0
1645023670000|2022-02-16 15:01:10|27919.85|27919.85|27919.85|27919.85|27923.39|27923.39|27919.85|27919.85|0
1645023680000|2022-02-16 15:01:20|27923.39|27923.39|27923.39|27923.39|27923.39|27923.39|27923.39|27923.39|0
1645023690000|2022-02-16 15:01:30|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|27926.92|0
1645023710000|2022-02-16 15:01:50|27919.85|27919.85|27926.92|27926.92|27926.92|27926.92|27919.85|27919.85|0
1645023720000|2022-02-16 15:02:00|27923.39|27923.39|27922.43|27922.43|27923.39|27923.39|27922.43|27922.43|0
1645023730000|2022-02-16 15:02:10|27918.89|27918.89|27918.89|27918.89|27918.89|27918.89|27918.89|27918.89|0
1645023750000|2022-02-16 15:02:30|27918.48|27918.48|27922.02|27922.02|27922.02|27922.02|27918.48|27918.48|0
1645023760000|2022-02-16 15:02:40|27921.61|27921.61|27921.61|27921.61|27921.61|27921.61|27921.61|27921.61|0
1645023780000|2022-02-16 15:03:00|27921.36|27921.36|27916.86|27916.86|27921.36|27921.36|27913.33|27913.33|0
1645023790000|2022-02-16 15:03:10|27923.93|27923.93|27927.47|27927.47|27927.47|27927.47|27923.93|27923.93|0
1645023800000|2022-02-16 15:03:20|27931|27931|27916.86|27916.86|27931|27931|27916.86|27916.86|0
1645023810000|2022-02-16 15:03:30|27917.1|27917.1|27920.64|27920.64|27920.64|27920.64|27917.1|27917.1|0
1645023820000|2022-02-16 15:03:40|27924.17|27924.17|27924.17|27924.17|27924.17|27924.17|27924.17|27924.17|0
1645023840000|2022-02-16 15:04:00|27927.71|27927.71|27924.17|27924.17|27927.71|27927.71|27924.17|27924.17|0
1645023850000|2022-02-16 15:04:10|27931.24|27931.24|27931.84|27931.84|27931.84|27931.84|27931.24|27931.24|0
1645023880000|2022-02-16 15:04:40|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|0
1645023890000|2022-02-16 15:04:50|27928.31|27928.31|27928.31|27928.31|27928.72|27928.72|27928.31|27928.31|0
1645023900000|2022-02-16 15:05:00|27931.84|27931.84|27928.31|27928.31|27938.91|27938.91|27928.31|27928.31|0
1645023920000|2022-02-16 15:05:20|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|0
1645023930000|2022-02-16 15:05:30|27935.38|27935.38|27931.84|27931.84|27935.38|27935.38|27931.84|27931.84|0
1645023960000|2022-02-16 15:06:00|27935.38|27935.38|27939.76|27939.76|27953.9|27953.9|27935.38|27935.38|0
1645023970000|2022-02-16 15:06:10|27943.29|27943.29|27929.15|27929.15|27943.29|27943.29|27929.15|27929.15|0
1645023990000|2022-02-16 15:06:30|27932.69|27932.69|27932.69|27932.69|27932.69|27932.69|27932.69|27932.69|0
1645024020000|2022-02-16 15:07:00|27932.09|27932.09|27937.86|27937.86|27937.86|27937.86|27932.09|27932.09|0
1645024030000|2022-02-16 15:07:10|27941.4|27941.4|27941.4|27941.4|27941.4|27941.4|27941.4|27941.4|0
1645024040000|2022-02-16 15:07:20|27937.86|27937.86|27937.86|27937.86|27937.86|27937.86|27937.86|27937.86|0
1645024070000|2022-02-16 15:07:50|27937.04|27937.04|27940.58|27940.58|27940.58|27940.58|27937.04|27937.04|0
1645024130000|2022-02-16 15:08:50|27944.11|27944.11|27947.65|27947.65|27947.65|27947.65|27944.11|27944.11|0
1645024140000|2022-02-16 15:09:00|27944.11|27944.11|27944.71|27944.71|27944.71|27944.71|27944.11|27944.11|0
1645024150000|2022-02-16 15:09:10|27948.25|27948.25|27949.31|27949.31|27949.31|27949.31|27948.25|27948.25|0
1645024190000|2022-02-16 15:09:50|27952.84|27952.84|27951.64|27951.64|27952.84|27952.84|27951.64|27951.64|0
1645024210000|2022-02-16 15:10:10|27944.57|27944.57|27948.11|27948.11|27951.64|27951.64|27944.57|27944.57|0
1645024230000|2022-02-16 15:10:30|27944.57|27944.57|27944.57|27944.57|27944.57|27944.57|27941.04|27941.04|0
1645024260000|2022-02-16 15:11:00|27930.43|27930.43|27933.97|27933.97|27933.97|27933.97|27919.83|27919.83|0
1645024280000|2022-02-16 15:11:20|27937.5|27937.5|27937.5|27937.5|27937.5|27937.5|27937.5|27937.5|0
1645024290000|2022-02-16 15:11:30|27949.31|27949.31|27956.38|27956.38|27956.38|27956.38|27949.31|27949.31|0
1645024300000|2022-02-16 15:11:40|27959.91|27959.91|27974.05|27974.05|27974.05|27974.05|27959.91|27959.91|0
1645024310000|2022-02-16 15:11:50|27977.59|27977.59|27984.66|27984.66|27984.66|27984.66|27977.59|27977.59|0
1645024330000|2022-02-16 15:12:10|27988.19|27988.19|27988.19|27988.19|27988.19|27988.19|27988.19|27988.19|0
1645024340000|2022-02-16 15:12:20|27981.12|27981.12|27984.66|27984.66|27984.66|27984.66|27981.12|27981.12|0
1645024350000|2022-02-16 15:12:30|27981.12|27981.12|27981.12|27981.12|27981.12|27981.12|27981.12|27981.12|0
1645024360000|2022-02-16 15:12:40|27981.53|27981.53|27974.46|27974.46|27981.53|27981.53|27970.93|27970.93|0
1645024370000|2022-02-16 15:12:50|27981.53|27981.53|27981.53|27981.53|27981.53|27981.53|27981.53|27981.53|0
1645024410000|2022-02-16 15:13:30|27985.07|27985.07|27985.07|27985.07|27985.07|27985.07|27985.07|27985.07|0
1645024430000|2022-02-16 15:13:50|27981.53|27981.53|27981.53|27981.53|27981.53|27981.53|27981.53|27981.53|0
1645024450000|2022-02-16 15:14:10|27982.13|27982.13|27975.06|27975.06|27982.13|27982.13|27975.06|27975.06|0
1645024460000|2022-02-16 15:14:20|27978.6|27978.6|27985.67|27985.67|27985.67|27985.67|27978.6|27978.6|0
1645024470000|2022-02-16 15:14:30|27986.27|27986.27|27971.72|27971.72|27986.27|27986.27|27971.72|27971.72|0
1645024480000|2022-02-16 15:14:40|27971.12|27971.12|27969.51|27969.51|27971.12|27971.12|27969.51|27969.51|0
1645024500000|2022-02-16 15:15:00|27973.04|27973.04|27962.44|27962.44|27976.58|27976.58|27962.44|27962.44|0
1645024510000|2022-02-16 15:15:10|27958.9|27958.9|27954.77|27954.77|27958.9|27958.9|27948.3|27948.3|0
1645024520000|2022-02-16 15:15:20|27954.17|27954.17|27954.17|27954.17|27954.17|27954.17|27954.17|27954.17|0
1645024540000|2022-02-16 15:15:40|27940.03|27940.03|27936.49|27936.49|27940.03|27940.03|27936.49|27936.49|0
1645024550000|2022-02-16 15:15:50|27932.96|27932.96|27932.96|27932.96|27932.96|27932.96|27932.96|27932.96|0
1645024560000|2022-02-16 15:16:00|27940.03|27940.03|27943.56|27943.56|27943.56|27943.56|27940.03|27940.03|0
1645024600000|2022-02-16 15:16:40|27940.03|27940.03|27940.03|27940.03|27940.03|27940.03|27940.03|27940.03|0
1645024610000|2022-02-16 15:16:50|27939.62|27939.62|27939.62|27939.62|27939.62|27939.62|27939.62|27939.62|0
1645024620000|2022-02-16 15:17:00|27943.15|27943.15|27938.41|27938.41|27946.69|27946.69|27938.41|27938.41|0
1645024630000|2022-02-16 15:17:10|27939.02|27939.02|27938.61|27938.61|27939.02|27939.02|27938.61|27938.61|0
1645024640000|2022-02-16 15:17:20|27935.07|27935.07|27935.07|27935.07|27935.07|27935.07|27935.07|27935.07|0
1645024650000|2022-02-16 15:17:30|27938.61|27938.61|27945.87|27945.87|27946.28|27946.28|27938.61|27938.61|0
1645024670000|2022-02-16 15:17:50|27944.66|27944.66|27944.66|27944.66|27944.66|27944.66|27944.66|27944.66|0
1645024710000|2022-02-16 15:18:30|27941.13|27941.13|27934.06|27934.06|27941.13|27941.13|27934.06|27934.06|0
1645024720000|2022-02-16 15:18:40|27923.46|27923.46|27923.46|27923.46|27923.46|27923.46|27923.46|27923.46|0
1645024730000|2022-02-16 15:18:50|27923.05|27923.05|27923.05|27923.05|27923.05|27923.05|27923.05|27923.05|0
1645024740000|2022-02-16 15:19:00|27922.44|27922.44|27915.37|27915.37|27922.44|27922.44|27915.37|27915.37|0
1645024750000|2022-02-16 15:19:10|27911.84|27911.84|27911.84|27911.84|27911.84|27911.84|27911.84|27911.84|0
1645024760000|2022-02-16 15:19:20|27908.3|27908.3|27900.83|27900.83|27908.3|27908.3|27900.22|27900.22|0
1645024770000|2022-02-16 15:19:30|27901.43|27901.43|27915.57|27915.57|27919.1|27919.1|27901.43|27901.43|0
1645024780000|2022-02-16 15:19:40|27915.16|27915.16|27915.16|27915.16|27915.16|27915.16|27915.16|27915.16|0
1645024790000|2022-02-16 15:19:50|27913.35|27913.35|27913.35|27913.35|27913.35|27913.35|27913.35|27913.35|0
1645024800000|2022-02-16 15:20:00|27906.28|27906.28|27902.75|27902.75|27906.28|27906.28|27902.75|27902.75|0
1645024810000|2022-02-16 15:20:10|27899.21|27899.21|27899.21|27899.21|27899.21|27899.21|27899.21|27899.21|0
1645024830000|2022-02-16 15:20:30|27885.07|27885.07|27881.54|27881.54|27885.07|27885.07|27881.54|27881.54|0
1645024880000|2022-02-16 15:21:20|27885.07|27885.07|27881.54|27881.54|27885.07|27885.07|27881.54|27881.54|0
1645024890000|2022-02-16 15:21:30|27881.3|27881.3|27881.3|27881.3|27881.3|27881.3|27881.3|27881.3|0
1645024900000|2022-02-16 15:21:40|27884.83|27884.83|27891.9|27891.9|27895.44|27895.44|27884.83|27884.83|0
1645024920000|2022-02-16 15:22:00|27892.5|27892.5|27892.5|27892.5|27892.5|27892.5|27892.5|27892.5|0
1645024930000|2022-02-16 15:22:10|27892.09|27892.09|27899.16|27899.16|27902.7|27902.7|27892.09|27892.09|0
1645024940000|2022-02-16 15:22:20|27897.96|27897.96|27897.96|27897.96|27897.96|27897.96|27897.96|27897.96|0
1645024950000|2022-02-16 15:22:30|27908.57|27908.57|27912.1|27912.1|27912.1|27912.1|27908.57|27908.57|0
1645024970000|2022-02-16 15:22:50|27919.17|27919.17|27919.17|27919.17|27919.17|27919.17|27919.17|27919.17|0
1645024980000|2022-02-16 15:23:00|27926.24|27926.24|27923.12|27923.12|27926.24|27926.24|27923.12|27923.12|0
1645024990000|2022-02-16 15:23:10|27919.58|27919.58|27919.58|27919.58|27919.58|27919.58|27919.58|27919.58|0
1645025010000|2022-02-16 15:23:30|27916.05|27916.05|27901.91|27901.91|27916.05|27916.05|27901.91|27901.91|0
1645025030000|2022-02-16 15:23:50|27901.5|27901.5|27901.5|27901.5|27901.5|27901.5|27901.5|27901.5|0
1645025040000|2022-02-16 15:24:00|27897.96|27897.96|27897.96|27897.96|27897.96|27897.96|27897.96|27897.96|0
1645025050000|2022-02-16 15:24:10|27897.36|27897.36|27897.36|27897.36|27897.36|27897.36|27897.36|27897.36|0
1645025060000|2022-02-16 15:24:20|27900.9|27900.9|27905.63|27905.63|27905.63|27905.63|27900.9|27900.9|0
1645025070000|2022-02-16 15:24:30|27916.24|27916.24|27919.77|27919.77|27919.77|27919.77|27916.24|27916.24|0
1645025120000|2022-02-16 15:25:20|27920.01|27920.01|27901.85|27901.85|27920.01|27920.01|27901.85|27901.85|0
1645025130000|2022-02-16 15:25:30|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|0
1645025150000|2022-02-16 15:25:50|27894.18|27894.18|27894.18|27894.18|27894.18|27894.18|27894.18|27894.18|0
1645025160000|2022-02-16 15:26:00|27890.65|27890.65|27890.65|27890.65|27890.65|27890.65|27890.65|27890.65|0
1645025170000|2022-02-16 15:26:10|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|0
1645025200000|2022-02-16 15:26:40|27913.06|27913.06|27917.61|27917.61|27917.61|27917.61|27913.06|27913.06|0
1645025220000|2022-02-16 15:27:00|27921.14|27921.14|27921.14|27921.14|27921.14|27921.14|27921.14|27921.14|0
1645025240000|2022-02-16 15:27:20|27920.54|27920.54|27920.54|27920.54|27920.54|27920.54|27920.54|27920.54|0
1645025270000|2022-02-16 15:27:50|27913.47|27913.47|27906.4|27906.4|27913.47|27913.47|27906.4|27906.4|0
1645025280000|2022-02-16 15:28:00|27902.87|27902.87|27902.87|27902.87|27902.87|27902.87|27902.87|27902.87|0
1645025310000|2022-02-16 15:28:30|27899.33|27899.33|27899.33|27899.33|27899.33|27899.33|27899.33|27899.33|0
1645025320000|2022-02-16 15:28:40|27902.87|27902.87|27902.87|27902.87|27902.87|27902.87|27902.87|27902.87|0
1645025330000|2022-02-16 15:28:50|27895.8|27895.8|27895.8|27895.8|27895.8|27895.8|27895.8|27895.8|0
1645025350000|2022-02-16 15:29:10|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|0
1645025370000|2022-02-16 15:29:30|27892.67|27892.67|27899.74|27899.74|27899.74|27899.74|27892.67|27892.67|0
1645025380000|2022-02-16 15:29:40|27898.92|27898.92|27884.78|27884.78|27898.92|27898.92|27884.78|27884.78|0
1645025390000|2022-02-16 15:29:50|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|0
1645025400000|2022-02-16 15:30:00|27890.65|27890.65|27887.11|27887.11|27890.65|27890.65|27887.11|27887.11|0
1645025410000|2022-02-16 15:30:10|27890.65|27890.65|27901.25|27901.25|27901.25|27901.25|27890.65|27890.65|0
1645025420000|2022-02-16 15:30:20|27908.32|27908.32|27908.32|27908.32|27908.32|27908.32|27908.32|27908.32|0
1645025430000|2022-02-16 15:30:30|27904.79|27904.79|27904.79|27904.79|27904.79|27904.79|27904.79|27904.79|0
1645025450000|2022-02-16 15:30:50|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|27901.25|0
1645025460000|2022-02-16 15:31:00|27897.72|27897.72|27898.32|27898.32|27898.32|27898.32|27897.72|27897.72|0
1645025480000|2022-02-16 15:31:20|27894.78|27894.78|27891.25|27891.25|27894.78|27894.78|27891.25|27891.25|0
1645025490000|2022-02-16 15:31:30|27887.72|27887.72|27887.72|27887.72|27887.72|27887.72|27887.72|27887.72|0
1645025520000|2022-02-16 15:32:00|27888.53|27888.53|27888.94|27888.94|27889.76|27889.76|27888.53|27888.53|0
1645025530000|2022-02-16 15:32:10|27896.01|27896.01|27892.48|27892.48|27896.01|27896.01|27892.48|27892.48|0
1645025550000|2022-02-16 15:32:30|27892.89|27892.89|27904.09|27904.09|27904.09|27904.09|27892.89|27892.89|0
1645025560000|2022-02-16 15:32:40|27904.58|27904.58|27911.24|27911.24|27911.24|27911.24|27904.17|27904.17|0
1645025570000|2022-02-16 15:32:50|27910.83|27910.83|27910.83|27910.83|27910.83|27910.83|27910.83|27910.83|0
1645025580000|2022-02-16 15:33:00|27907.29|27907.29|27903.76|27903.76|27907.29|27907.29|27903.76|27903.76|0
1645025590000|2022-02-16 15:33:10|27904.17|27904.17|27907.7|27907.7|27907.7|27907.7|27904.17|27904.17|0
1645025640000|2022-02-16 15:34:00|27907.29|27907.29|27907.29|27907.29|27907.29|27907.29|27907.29|27907.29|0
1645025650000|2022-02-16 15:34:10|27906.88|27906.88|27906.88|27906.88|27906.88|27906.88|27906.88|27906.88|0
1645025680000|2022-02-16 15:34:40|27910.42|27910.42|27916.89|27916.89|27916.89|27916.89|27910.42|27910.42|0
1645025700000|2022-02-16 15:35:00|27913.35|27913.35|27906.28|27906.28|27913.35|27913.35|27906.28|27906.28|0
1645025710000|2022-02-16 15:35:10|27902.75|27902.75|27885.07|27885.07|27902.75|27902.75|27885.07|27885.07|0
1645025740000|2022-02-16 15:35:40|27884.66|27884.66|27884.66|27884.66|27884.66|27884.66|27884.66|27884.66|0
1645025770000|2022-02-16 15:36:10|27885.07|27885.07|27885.07|27885.07|27885.07|27885.07|27885.07|27885.07|0
1645025800000|2022-02-16 15:36:40|27884.66|27884.66|27884.66|27884.66|27884.66|27884.66|27884.66|27884.66|0
1645025810000|2022-02-16 15:36:50|27891.73|27891.73|27898.8|27898.8|27898.8|27898.8|27891.73|27891.73|0
1645025820000|2022-02-16 15:37:00|27898.2|27898.2|27898.2|27898.2|27898.2|27898.2|27898.2|27898.2|0
1645025830000|2022-02-16 15:37:10|27898.61|27898.61|27891.54|27891.54|27899.02|27899.02|27891.54|27891.54|0
1645025840000|2022-02-16 15:37:20|27895.08|27895.08|27895.08|27895.08|27895.08|27895.08|27895.08|27895.08|0
1645025860000|2022-02-16 15:37:40|27898.61|27898.61|27900.42|27900.42|27900.42|27900.42|27898.61|27898.61|0
1645025870000|2022-02-16 15:37:50|27896.88|27896.88|27896.88|27896.88|27896.88|27896.88|27896.88|27896.88|0
1645025940000|2022-02-16 15:39:00|27896.28|27896.28|27896.28|27896.28|27903.35|27903.35|27896.28|27896.28|0
1645026000000|2022-02-16 15:40:00|27892.74|27892.74|27892.74|27892.74|27892.74|27892.74|27889.21|27889.21|0
1645026020000|2022-02-16 15:40:20|27896.28|27896.28|27896.28|27896.28|27896.28|27896.28|27896.28|27896.28|0
1645026030000|2022-02-16 15:40:30|27892.74|27892.74|27896.28|27896.28|27896.28|27896.28|27892.74|27892.74|0
1645026040000|2022-02-16 15:40:40|27896.88|27896.88|27896.88|27896.88|27896.88|27896.88|27896.88|27896.88|0
1645026050000|2022-02-16 15:40:50|27900.42|27900.42|27900.42|27900.42|27900.42|27900.42|27900.42|27900.42|0
1645026070000|2022-02-16 15:41:10|27896.88|27896.88|27903.95|27903.95|27907.49|27907.49|27896.88|27896.88|0
1645026090000|2022-02-16 15:41:30|27886.28|27886.28|27889.21|27889.21|27889.21|27889.21|27885.67|27885.67|0
1645026100000|2022-02-16 15:41:40|27882.14|27882.14|27882.14|27882.14|27882.14|27882.14|27882.14|27882.14|0
1645026110000|2022-02-16 15:41:50|27885.67|27885.67|27885.67|27885.67|27885.67|27885.67|27885.67|27885.67|0
1645026120000|2022-02-16 15:42:00|27889.21|27889.21|27889.21|27889.21|27889.21|27889.21|27889.21|27889.21|0
1645026130000|2022-02-16 15:42:10|27885.67|27885.67|27885.67|27885.67|27885.67|27885.67|27885.67|27885.67|0
1645026140000|2022-02-16 15:42:20|27889.21|27889.21|27889.21|27889.21|27889.21|27889.21|27889.21|27889.21|0
1645026170000|2022-02-16 15:42:50|27888.61|27888.61|27888.61|27888.61|27888.61|27888.61|27888.61|27888.61|0
1645026180000|2022-02-16 15:43:00|27885.07|27885.07|27881.54|27881.54|27888.61|27888.61|27881.54|27881.54|0
1645026210000|2022-02-16 15:43:30|27885.07|27885.07|27885.07|27885.07|27885.07|27885.07|27885.07|27885.07|0
1645026220000|2022-02-16 15:43:40|27888.61|27888.61|27892.14|27892.14|27892.14|27892.14|27888.61|27888.61|0
1645026230000|2022-02-16 15:43:50|27899.21|27899.21|27899.21|27899.21|27899.21|27899.21|27899.21|27899.21|0
1645026240000|2022-02-16 15:44:00|27895.68|27895.68|27888.61|27888.61|27895.68|27895.68|27885.07|27885.07|0
1645026250000|2022-02-16 15:44:10|27892.14|27892.14|27892.14|27892.14|27892.14|27892.14|27892.14|27892.14|0
1645026260000|2022-02-16 15:44:20|27895.68|27895.68|27896.28|27896.28|27896.28|27896.28|27895.68|27895.68|0
1645026270000|2022-02-16 15:44:30|27892.74|27892.74|27889.21|27889.21|27892.74|27892.74|27889.21|27889.21|0
1645026280000|2022-02-16 15:44:40|27885.67|27885.67|27885.67|27885.67|27885.67|27885.67|27885.67|27885.67|0
1645026300000|2022-02-16 15:45:00|27886.08|27886.08|27889.62|27889.62|27889.62|27889.62|27886.08|27886.08|0
1645026310000|2022-02-16 15:45:10|27886.08|27886.08|27886.08|27886.08|27886.08|27886.08|27886.08|27886.08|0
1645026320000|2022-02-16 15:45:20|27889.62|27889.62|27889.62|27889.62|27889.62|27889.62|27889.62|27889.62|0
1645026330000|2022-02-16 15:45:30|27893.15|27893.15|27893.15|27893.15|27893.15|27893.15|27893.15|27893.15|0
1645026340000|2022-02-16 15:45:40|27893.76|27893.76|27893.76|27893.76|27893.76|27893.76|27893.76|27893.76|0
1645026360000|2022-02-16 15:46:00|27897.29|27897.29|27897.29|27897.29|27897.29|27897.29|27897.29|27897.29|0
1645026390000|2022-02-16 15:46:30|27896.88|27896.88|27893.35|27893.35|27896.88|27896.88|27893.35|27893.35|0
1645026400000|2022-02-16 15:46:40|27893.76|27893.76|27889.81|27889.81|27893.76|27893.76|27889.81|27889.81|0
1645026460000|2022-02-16 15:47:40|27896.88|27896.88|27896.88|27896.88|27896.88|27896.88|27896.88|27896.88|0
1645026490000|2022-02-16 15:48:10|27897.7|27897.7|27898.11|27898.11|27898.11|27898.11|27897.7|27897.7|0
1645026500000|2022-02-16 15:48:20|27894.58|27894.58|27894.58|27894.58|27894.58|27894.58|27894.58|27894.58|0
1645026510000|2022-02-16 15:48:30|27901.64|27901.64|27901.64|27901.64|27901.64|27901.64|27901.64|27901.64|0
1645026530000|2022-02-16 15:48:50|27905.18|27905.18|27904.36|27904.36|27905.18|27905.18|27904.36|27904.36|0
1645026540000|2022-02-16 15:49:00|27907.9|27907.9|27907.9|27907.9|27907.9|27907.9|27907.9|27907.9|0
1645026560000|2022-02-16 15:49:20|27911.43|27911.43|27911.43|27911.43|27911.43|27911.43|27911.43|27911.43|0
1645026570000|2022-02-16 15:49:30|27907.9|27907.9|27922.03|27922.03|27922.03|27922.03|27907.9|27907.9|0
1645026580000|2022-02-16 15:49:40|27914.96|27914.96|27911.43|27911.43|27914.96|27914.96|27911.43|27911.43|0
1645026600000|2022-02-16 15:50:00|27914.96|27914.96|27914.96|27914.96|27914.96|27914.96|27914.96|27914.96|0
1645026620000|2022-02-16 15:50:20|27915.21|27915.21|27915.21|27915.21|27915.21|27915.21|27915.21|27915.21|0
1645026630000|2022-02-16 15:50:30|27915.81|27915.81|27916.41|27916.41|27916.41|27916.41|27915.81|27915.81|0
1645026650000|2022-02-16 15:50:50|27919.94|27919.94|27919.53|27919.53|27919.94|27919.94|27919.53|27919.53|0
1645026660000|2022-02-16 15:51:00|27923.07|27923.07|27926.6|27926.6|27926.6|27926.6|27923.07|27923.07|0
1645026670000|2022-02-16 15:51:10|27927.33|27927.33|27927.33|27927.33|27927.33|27927.33|27927.33|27927.33|0
1645026680000|2022-02-16 15:51:20|27934.4|27934.4|27930.86|27930.86|27934.4|27934.4|27930.86|27930.86|0
1645026690000|2022-02-16 15:51:30|27927.33|27927.33|27927.33|27927.33|27927.33|27927.33|27927.33|27927.33|0
1645026700000|2022-02-16 15:51:40|27923.79|27923.79|27923.79|27923.79|27923.79|27923.79|27923.79|27923.79|0
1645026720000|2022-02-16 15:52:00|27920.26|27920.26|27920.26|27920.26|27920.26|27920.26|27920.26|27920.26|0
1645026730000|2022-02-16 15:52:10|27916.72|27916.72|27913.19|27913.19|27916.72|27916.72|27913.19|27913.19|0
1645026740000|2022-02-16 15:52:20|27909.66|27909.66|27909.66|27909.66|27909.66|27909.66|27909.66|27909.66|0
1645026760000|2022-02-16 15:52:40|27902.59|27902.59|27902.59|27902.59|27902.59|27902.59|27902.59|27902.59|0
1645026770000|2022-02-16 15:52:50|27903.19|27903.19|27902.7|27902.7|27903.43|27903.43|27902.7|27902.7|0
1645026780000|2022-02-16 15:53:00|27899.17|27899.17|27895.03|27895.03|27899.17|27899.17|27895.03|27895.03|0
1645026800000|2022-02-16 15:53:20|27898.57|27898.57|27898.57|27898.57|27898.57|27898.57|27898.57|27898.57|0
1645026870000|2022-02-16 15:54:30|27902.1|27902.1|27902.1|27902.1|27909.17|27909.17|27902.1|27902.1|0
1645026900000|2022-02-16 15:55:00|27898.57|27898.57|27898.57|27898.57|27898.57|27898.57|27898.57|27898.57|0
1645026930000|2022-02-16 15:55:30|27902.1|27902.1|27902.1|27902.1|27902.1|27902.1|27902.1|27902.1|0
1645026940000|2022-02-16 15:55:40|27891.5|27891.5|27887.36|27887.36|27891.5|27891.5|27887.36|27887.36|0
1645026950000|2022-02-16 15:55:50|27890.9|27890.9|27894.43|27894.43|27894.43|27894.43|27890.9|27890.9|0
1645026980000|2022-02-16 15:56:20|27887.36|27887.36|27884.24|27884.24|27887.77|27887.77|27884.24|27884.24|0
1645026990000|2022-02-16 15:56:30|27891.31|27891.31|27887.77|27887.77|27891.31|27891.31|27887.77|27887.77|0
1645027000000|2022-02-16 15:56:40|27891.31|27891.31|27891.31|27891.31|27891.31|27891.31|27891.31|27891.31|0
1645027010000|2022-02-16 15:56:50|27894.84|27894.84|27894.84|27894.84|27894.84|27894.84|27894.84|27894.84|0
1645027020000|2022-02-16 15:57:00|27894.24|27894.24|27891.52|27891.52|27894.24|27894.24|27890.7|27890.7|0
1645027030000|2022-02-16 15:57:10|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|27895.06|0
1645027070000|2022-02-16 15:57:50|27898.59|27898.59|27898.59|27898.59|27898.59|27898.59|27898.59|27898.59|0
1645027090000|2022-02-16 15:58:10|27897.99|27897.99|27897.99|27897.99|27897.99|27897.99|27897.99|27897.99|0
1645027120000|2022-02-16 15:58:40|27905.06|27905.06|27905.66|27905.66|27905.66|27905.66|27905.06|27905.06|0
1645027130000|2022-02-16 15:58:50|27898.59|27898.59|27898.59|27898.59|27898.59|27898.59|27898.59|27898.59|0
1645027140000|2022-02-16 15:59:00|27898.18|27898.18|27898.18|27898.18|27898.18|27898.18|27898.18|27898.18|0
1645027180000|2022-02-16 15:59:40|27901.72|27901.72|27905.25|27905.25|27905.25|27905.25|27901.72|27901.72|0
1645027190000|2022-02-16 15:59:50|27905.85|27905.85|27905.85|27905.85|27905.85|27905.85|27905.85|27905.85|0
1645027200000|2022-02-16 16:00:00|27909.39|27909.39|27909.39|27909.39|27909.39|27909.39|27909.39|27909.39|0
1645027210000|2022-02-16 16:00:10|27905.85|27905.85|27898.79|27898.79|27905.85|27905.85|27898.79|27898.79|0
1645027250000|2022-02-16 16:00:50|27899.39|27899.39|27899.39|27899.39|27899.39|27899.39|27899.39|27899.39|0
1645027260000|2022-02-16 16:01:00|27906.46|27906.46|27906.46|27906.46|27906.46|27906.46|27906.46|27906.46|0
1645027290000|2022-02-16 16:01:30|27902.92|27902.92|27906.46|27906.46|27906.46|27906.46|27902.92|27902.92|0
1645027310000|2022-02-16 16:01:50|27913.53|27913.53|27913.53|27913.53|27913.53|27913.53|27913.53|27913.53|0
1645027320000|2022-02-16 16:02:00|27920.6|27920.6|27920.11|27920.11|27920.6|27920.6|27920.11|27920.11|0
1645027350000|2022-02-16 16:02:30|27920.71|27920.71|27920.71|27920.71|27920.71|27920.71|27920.71|27920.71|0
1645027370000|2022-02-16 16:02:50|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|27924.25|0
1645027380000|2022-02-16 16:03:00|27927.78|27927.78|27927.78|27927.78|27927.78|27927.78|27927.78|27927.78|0
1645027390000|2022-02-16 16:03:10|27928.98|27928.98|27928.38|27928.38|27928.98|27928.98|27928.38|27928.38|0
1645027420000|2022-02-16 16:03:40|27917.78|27917.78|27921.31|27921.31|27921.31|27921.31|27917.78|27917.78|0
1645027430000|2022-02-16 16:03:50|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|27921.72|0
1645027440000|2022-02-16 16:04:00|27925.26|27925.26|27925.26|27925.26|27925.26|27925.26|27925.26|27925.26|0
1645027460000|2022-02-16 16:04:20|27928.79|27928.79|27928.79|27928.79|27928.79|27928.79|27928.79|27928.79|0
1645027470000|2022-02-16 16:04:30|27929.39|27929.39|27932.93|27932.93|27932.93|27932.93|27929.39|27929.39|0
1645027480000|2022-02-16 16:04:40|27929.39|27929.39|27925.86|27925.86|27929.39|27929.39|27925.86|27925.86|0
1645027490000|2022-02-16 16:04:50|27929.39|27929.39|27929.39|27929.39|27929.39|27929.39|27929.39|27929.39|0
1645027500000|2022-02-16 16:05:00|27925.86|27925.86|27929.39|27929.39|27929.39|27929.39|27925.86|27925.86|0
1645027530000|2022-02-16 16:05:30|27925.86|27925.86|27925.86|27925.86|27925.86|27925.86|27925.86|27925.86|0
1645027540000|2022-02-16 16:05:40|27929.39|27929.39|27932.93|27932.93|27932.93|27932.93|27929.39|27929.39|0
1645027560000|2022-02-16 16:06:00|27929.39|27929.39|27925.86|27925.86|27929.39|27929.39|27925.86|27925.86|0
1645027590000|2022-02-16 16:06:30|27936.46|27936.46|27933.53|27933.53|27936.46|27936.46|27932.93|27932.93|0
1645027610000|2022-02-16 16:06:50|27934.13|27934.13|27935.02|27935.02|27935.02|27935.02|27934.13|27934.13|0
1645027630000|2022-02-16 16:07:10|27938.56|27938.56|27938.56|27938.56|27942.09|27942.09|27938.56|27938.56|0
1645027640000|2022-02-16 16:07:20|27942.09|27942.09|27942.09|27942.09|27942.09|27942.09|27942.09|27942.09|0
1645027650000|2022-02-16 16:07:30|27935.02|27935.02|27924.42|27924.42|27935.02|27935.02|27924.42|27924.42|0
1645027660000|2022-02-16 16:07:40|27927.95|27927.95|27931.49|27931.49|27931.49|27931.49|27927.95|27927.95|0
1645027670000|2022-02-16 16:07:50|27935.02|27935.02|27935.02|27935.02|27935.02|27935.02|27935.02|27935.02|0
1645027680000|2022-02-16 16:08:00|27938.56|27938.56|27937.96|27937.96|27938.56|27938.56|27937.96|27937.96|0
1645027700000|2022-02-16 16:08:20|27941.49|27941.49|27941.49|27941.49|27941.49|27941.49|27941.49|27941.49|0
1645027710000|2022-02-16 16:08:30|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|0
1645027790000|2022-02-16 16:09:50|27948.56|27948.56|27952.1|27952.1|27952.1|27952.1|27948.56|27948.56|0
1645027800000|2022-02-16 16:10:00|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|0
1645027810000|2022-02-16 16:10:10|27941.49|27941.49|27937.96|27937.96|27941.49|27941.49|27937.96|27937.96|0
1645027830000|2022-02-16 16:10:30|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|0
1645027890000|2022-02-16 16:11:30|27948.56|27948.56|27952.7|27952.7|27952.7|27952.7|27948.56|27948.56|0
1645027900000|2022-02-16 16:11:40|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|27956.23|0
1645027930000|2022-02-16 16:12:10|27952.7|27952.7|27952.7|27952.7|27952.7|27952.7|27952.7|27952.7|0
1645027940000|2022-02-16 16:12:20|27945.63|27945.63|27945.63|27945.63|27945.63|27945.63|27945.63|27945.63|0
1645027950000|2022-02-16 16:12:30|27949.16|27949.16|27949.16|27949.16|27949.16|27949.16|27949.16|27949.16|0
1645027960000|2022-02-16 16:12:40|27942.09|27942.09|27942.09|27942.09|27942.09|27942.09|27942.09|27942.09|0
1645027970000|2022-02-16 16:12:50|27949.16|27949.16|27949.16|27949.16|27949.16|27949.16|27949.16|27949.16|0
1645027990000|2022-02-16 16:13:10|27949.57|27949.57|27946.04|27946.04|27949.57|27949.57|27946.04|27946.04|0
1645028020000|2022-02-16 16:13:40|27945.8|27945.8|27945.55|27945.55|27945.8|27945.8|27945.55|27945.55|0
1645028030000|2022-02-16 16:13:50|27945.8|27945.8|27945.8|27945.8|27945.8|27945.8|27945.8|27945.8|0
1645028040000|2022-02-16 16:14:00|27949.33|27949.33|27953.11|27953.11|27953.11|27953.11|27949.33|27949.33|0
1645028060000|2022-02-16 16:14:20|27953.52|27953.52|27954.75|27954.75|27954.75|27954.75|27953.52|27953.52|0
1645028070000|2022-02-16 16:14:30|27958.28|27958.28|27957.87|27957.87|27958.28|27958.28|27957.87|27957.87|0
1645028090000|2022-02-16 16:14:50|27961.41|27961.41|27961.17|27961.17|27961.41|27961.41|27961.17|27961.17|0
1645028100000|2022-02-16 16:15:00|27961.77|27961.77|27962.37|27962.37|27962.37|27962.37|27961.77|27961.77|0
1645028120000|2022-02-16 16:15:20|27958.83|27958.83|27955.3|27955.3|27958.83|27958.83|27955.3|27955.3|0
1645028130000|2022-02-16 16:15:30|27955.54|27955.54|27959.07|27959.07|27959.07|27959.07|27955.54|27955.54|0
1645028140000|2022-02-16 16:15:40|27955.54|27955.54|27954.94|27954.94|27955.54|27955.54|27954.94|27954.94|0
1645028160000|2022-02-16 16:16:00|27958.47|27958.47|27958.47|27958.47|27958.47|27958.47|27954.94|27954.94|0
1645028200000|2022-02-16 16:16:40|27962.01|27962.01|27965.54|27965.54|27965.54|27965.54|27962.01|27962.01|0
1645028220000|2022-02-16 16:17:00|27969.08|27969.08|27969.32|27969.32|27969.32|27969.32|27969.08|27969.08|0
1645028230000|2022-02-16 16:17:10|27965.79|27965.79|27965.79|27965.79|27965.79|27965.79|27965.79|27965.79|0
1645028250000|2022-02-16 16:17:30|27962.25|27962.25|27962.25|27962.25|27962.25|27962.25|27962.25|27962.25|0
1645028260000|2022-02-16 16:17:40|27960.45|27960.45|27953.38|27953.38|27960.45|27960.45|27953.38|27953.38|0
1645028280000|2022-02-16 16:18:00|27953.98|27953.98|27954.58|27954.58|27954.58|27954.58|27953.98|27953.98|0
1645028290000|2022-02-16 16:18:10|27958.11|27958.11|27958.11|27958.11|27958.11|27958.11|27958.11|27958.11|0
1645028300000|2022-02-16 16:18:20|27961.65|27961.65|27959.32|27959.32|27962.85|27962.85|27959.32|27959.32|0
1645028310000|2022-02-16 16:18:30|27958.72|27958.72|27958.72|27958.72|27958.72|27958.72|27958.72|27958.72|0
1645028320000|2022-02-16 16:18:40|27958.11|27958.11|27954.58|27954.58|27958.11|27958.11|27954.58|27954.58|0
1645028330000|2022-02-16 16:18:50|27955.18|27955.18|27955.18|27955.18|27955.18|27955.18|27955.18|27955.18|0
1645028340000|2022-02-16 16:19:00|27954.58|27954.58|27955.18|27955.18|27955.18|27955.18|27954.58|27954.58|0
1645028360000|2022-02-16 16:19:20|27954.34|27954.34|27954.34|27954.34|27954.34|27954.34|27954.34|27954.34|0
1645028370000|2022-02-16 16:19:30|27950.8|27950.8|27950.8|27950.8|27950.8|27950.8|27950.8|27950.8|0
1645028380000|2022-02-16 16:19:40|27950.56|27950.56|27949.96|27949.96|27950.56|27950.56|27949.36|27949.36|0
1645028400000|2022-02-16 16:20:00|27953.49|27953.49|27957.03|27957.03|27957.03|27957.03|27953.49|27953.49|0
1645028410000|2022-02-16 16:20:10|27953.49|27953.49|27953.49|27953.49|27953.49|27953.49|27953.49|27953.49|0
1645028420000|2022-02-16 16:20:20|27949.96|27949.96|27949.96|27949.96|27949.96|27949.96|27949.96|27949.96|0
1645028440000|2022-02-16 16:20:40|27950.37|27950.37|27953.9|27953.9|27953.9|27953.9|27950.37|27950.37|0
1645028450000|2022-02-16 16:20:50|27954.31|27954.31|27954.31|27954.31|27954.31|27954.31|27954.31|27954.31|0
1645028460000|2022-02-16 16:21:00|27947.24|27947.24|27947.24|27947.24|27947.24|27947.24|27947.24|27947.24|0
1645028470000|2022-02-16 16:21:10|27943.71|27943.71|27943.71|27943.71|27943.71|27943.71|27943.71|27943.71|0
1645028490000|2022-02-16 16:21:30|27947.24|27947.24|27947.24|27947.24|27947.24|27947.24|27947.24|27947.24|0
1645028510000|2022-02-16 16:21:50|27943.71|27943.71|27943.71|27943.71|27943.71|27943.71|27943.71|27943.71|0
1645028520000|2022-02-16 16:22:00|27940.17|27940.17|27944.31|27944.31|27944.31|27944.31|27940.17|27940.17|0
1645028530000|2022-02-16 16:22:10|27943.71|27943.71|27943.71|27943.71|27943.71|27943.71|27943.71|27943.71|0
1645028550000|2022-02-16 16:22:30|27943.11|27943.11|27943.11|27943.11|27943.11|27943.11|27943.11|27943.11|0
1645028570000|2022-02-16 16:22:50|27946.64|27946.64|27950.18|27950.18|27950.18|27950.18|27946.64|27946.64|0
1645028590000|2022-02-16 16:23:10|27949.36|27949.36|27949.36|27949.36|27949.36|27949.36|27949.36|27949.36|0
1645028620000|2022-02-16 16:23:40|27945.82|27945.82|27945.82|27945.82|27945.82|27945.82|27945.82|27945.82|0
1645028630000|2022-02-16 16:23:50|27949.36|27949.36|27949.36|27949.36|27949.36|27949.36|27949.36|27949.36|0
1645028640000|2022-02-16 16:24:00|27949.77|27949.77|27949.77|27949.77|27949.77|27949.77|27949.77|27949.77|0
1645028650000|2022-02-16 16:24:10|27942.7|27942.7|27949.77|27949.77|27949.77|27949.77|27942.7|27942.7|0
1645028660000|2022-02-16 16:24:20|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|27953.3|0
1645028670000|2022-02-16 16:24:30|27952.7|27952.7|27952.7|27952.7|27952.7|27952.7|27952.7|27952.7|0
1645028690000|2022-02-16 16:24:50|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|27951.5|0
1645028700000|2022-02-16 16:25:00|27952.1|27952.1|27955.64|27955.64|27956.24|27956.24|27952.1|27952.1|0
1645028710000|2022-02-16 16:25:10|27959.17|27959.17|27963.12|27963.12|27966.65|27966.65|27959.17|27959.17|0
1645028720000|2022-02-16 16:25:20|27962.71|27962.71|27963.53|27963.53|27963.53|27963.53|27962.71|27962.71|0
1645028750000|2022-02-16 16:25:50|27967.06|27967.06|27967.06|27967.06|27967.06|27967.06|27967.06|27967.06|0
1645028760000|2022-02-16 16:26:00|27974.13|27974.13|27974.13|27974.13|27974.13|27974.13|27974.13|27974.13|0
1645028770000|2022-02-16 16:26:10|27970.6|27970.6|27967.06|27967.06|27970.6|27970.6|27967.06|27967.06|0
1645028790000|2022-02-16 16:26:30|27974.13|27974.13|27974.13|27974.13|27974.13|27974.13|27974.13|27974.13|0
1645028800000|2022-02-16 16:26:40|27970.6|27970.6|27970.6|27970.6|27970.6|27970.6|27970.6|27970.6|0
1645028830000|2022-02-16 16:27:10|27967.06|27967.06|27967.06|27967.06|27967.06|27967.06|27967.06|27967.06|0
1645028840000|2022-02-16 16:27:20|27966.46|27966.46|27966.05|27966.05|27966.46|27966.46|27966.05|27966.05|0
1645028850000|2022-02-16 16:27:30|27962.52|27962.52|27958.98|27958.98|27962.52|27962.52|27958.98|27958.98|0
1645028860000|2022-02-16 16:27:40|27955.45|27955.45|27951.91|27951.91|27955.45|27955.45|27951.91|27951.91|0
1645028870000|2022-02-16 16:27:50|27944.84|27944.84|27948.38|27948.38|27948.38|27948.38|27941.31|27941.31|0
1645028880000|2022-02-16 16:28:00|27951.91|27951.91|27951.91|27951.91|27951.91|27951.91|27951.91|27951.91|0
1645028890000|2022-02-16 16:28:10|27952.32|27952.32|27952.73|27952.73|27952.73|27952.73|27952.32|27952.32|0
1645028900000|2022-02-16 16:28:20|27945.66|27945.66|27949.2|27949.2|27949.2|27949.2|27945.66|27945.66|0
1645028910000|2022-02-16 16:28:30|27949.8|27949.8|27949.8|27949.8|27949.8|27949.8|27949.8|27949.8|0
1645028920000|2022-02-16 16:28:40|27942.73|27942.73|27942.73|27942.73|27942.73|27942.73|27942.73|27942.73|0
1645028930000|2022-02-16 16:28:50|27946.26|27946.26|27949.8|27949.8|27949.8|27949.8|27946.26|27946.26|0
1645028940000|2022-02-16 16:29:00|27950.4|27950.4|27932.12|27932.12|27951|27951|27932.12|27932.12|0
1645028950000|2022-02-16 16:29:10|27935.66|27935.66|27932.12|27932.12|27935.66|27935.66|27932.12|27932.12|0
1645028960000|2022-02-16 16:29:20|27932.53|27932.53|27932.53|27932.53|27932.53|27932.53|27932.53|27932.53|0
1645028970000|2022-02-16 16:29:30|27929|27929|27935.47|27935.47|27936.07|27936.07|27929|27929|0
1645028980000|2022-02-16 16:29:40|27931.93|27931.93|27928.81|27928.81|27931.93|27931.93|27928.4|27928.4|0
1645028990000|2022-02-16 16:29:50|27927.99|27927.99|27939|27939|27939|27939|27927.99|27927.99|0
1645085700000|2022-02-17 08:15:00|28047.98|28047.98|28042.72|28042.72|28049.19|28049.19|28042.12|28042.12|0
1645085710000|2022-02-17 08:15:10|28039.18|28039.18|28025.04|28025.04|28039.18|28039.18|28025.04|28025.04|0
1645085720000|2022-02-17 08:15:20|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|28024.56|0
1645085730000|2022-02-17 08:15:30|28006.88|28006.88|28006.88|28006.88|28006.88|28006.88|28006.88|28006.88|0
1645085750000|2022-02-17 08:15:50|28003.35|28003.35|28003.35|28003.35|28003.35|28003.35|28003.35|28003.35|0
1645085760000|2022-02-17 08:16:00|27990.28|27990.28|27979.68|27979.68|27990.28|27990.28|27979.68|27979.68|0
1645085770000|2022-02-17 08:16:10|27993.82|27993.82|27997.35|27997.35|27997.35|27997.35|27993.82|27993.82|0
1645085780000|2022-02-17 08:16:20|27993.82|27993.82|27994.23|27994.23|27994.23|27994.23|27993.82|27993.82|0
1645085790000|2022-02-17 08:16:30|28001.3|28001.3|27981.82|27981.82|28001.3|28001.3|27981.82|27981.82|0
1645085800000|2022-02-17 08:16:40|27980.59|27980.59|27984.13|27984.13|27984.13|27984.13|27980.59|27980.59|0
1645085810000|2022-02-17 08:16:50|27973.52|27973.52|27977.06|27977.06|27977.06|27977.06|27973.52|27973.52|0
1645085820000|2022-02-17 08:17:00|27973.52|27973.52|27980.83|27980.83|27984.13|27984.13|27973.52|27973.52|0
1645085850000|2022-02-17 08:17:30|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|0
1645085860000|2022-02-17 08:17:40|27970.23|27970.23|27980.83|27980.83|27980.83|27980.83|27970.23|27970.23|0
1645085870000|2022-02-17 08:17:50|27979.63|27979.63|27997.31|27997.31|27997.31|27997.31|27979.63|27979.63|0
1645085880000|2022-02-17 08:18:00|27993.77|27993.77|27993.77|27993.77|27993.77|27993.77|27993.77|27993.77|0
1645085890000|2022-02-17 08:18:10|27990.24|27990.24|27990.24|27990.24|27990.24|27990.24|27990.24|27990.24|0
1645085900000|2022-02-17 08:18:20|27986.7|27986.7|27986.7|27986.7|27986.7|27986.7|27986.7|27986.7|0
1645085910000|2022-02-17 08:18:30|27990.24|27990.24|27990.24|27990.24|27990.24|27990.24|27990.24|27990.24|0
1645085920000|2022-02-17 08:18:40|27986.7|27986.7|27986.7|27986.7|27986.7|27986.7|27986.7|27986.7|0
1645085950000|2022-02-17 08:19:10|27983.17|27983.17|27972.56|27972.56|27983.17|27983.17|27972.56|27972.56|0
1645085960000|2022-02-17 08:19:20|27971.96|27971.96|27971.96|27971.96|27971.96|27971.96|27971.96|27971.96|0
1645085990000|2022-02-17 08:19:50|27968.43|27968.43|27982.57|27982.57|27982.57|27982.57|27968.43|27968.43|0
1645086000000|2022-02-17 08:20:00|27993.17|27993.17|27994.97|27994.97|27994.97|27994.97|27993.17|27993.17|0
1645086020000|2022-02-17 08:20:20|28009.11|28009.11|28012.65|28012.65|28012.65|28012.65|28009.11|28009.11|0
1645086030000|2022-02-17 08:20:30|28023.25|28023.25|28023.25|28023.25|28023.25|28023.25|28023.25|28023.25|0
1645086050000|2022-02-17 08:20:50|28026.79|28026.79|28027.2|28027.2|28027.2|28027.2|28026.79|28026.79|0
1645086060000|2022-02-17 08:21:00|28020.13|28020.13|28023.66|28023.66|28023.66|28023.66|28020.13|28020.13|0
1645086120000|2022-02-17 08:22:00|28037.8|28037.8|28037.8|28037.8|28037.8|28037.8|28037.8|28037.8|0
1645086140000|2022-02-17 08:22:20|28030.73|28030.73|28030.73|28030.73|28030.73|28030.73|28030.73|28030.73|0
1645086150000|2022-02-17 08:22:30|28044.87|28044.87|28055.48|28055.48|28055.48|28055.48|28044.87|28044.87|0
1645086160000|2022-02-17 08:22:40|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|0
1645086170000|2022-02-17 08:22:50|28054.35|28054.35|28054.95|28054.95|28054.95|28054.95|28054.35|28054.35|0
1645086180000|2022-02-17 08:23:00|28055.36|28055.36|28069.5|28069.5|28069.5|28069.5|28055.36|28055.36|0
1645086200000|2022-02-17 08:23:20|28069.01|28069.01|28076.08|28076.08|28076.08|28076.08|28069.01|28069.01|0
1645086220000|2022-02-17 08:23:40|28076.68|28076.68|28070.21|28070.21|28077.28|28077.28|28070.21|28070.21|0
1645086240000|2022-02-17 08:24:00|28056.07|28056.07|28055.11|28055.11|28056.07|28056.07|28055.11|28055.11|0
1645086270000|2022-02-17 08:24:30|28053.9|28053.9|28053.3|28053.3|28053.9|28053.9|28053.3|28053.3|0
1645086280000|2022-02-17 08:24:40|28039.16|28039.16|28039.16|28039.16|28039.16|28039.16|28039.16|28039.16|0
1645086290000|2022-02-17 08:24:50|28037.96|28037.96|28037.96|28037.96|28037.96|28037.96|28037.96|28037.96|0
1645086300000|2022-02-17 08:25:00|28038.2|28038.2|28050.01|28050.01|28050.01|28050.01|28038.2|28038.2|0
1645086340000|2022-02-17 08:25:40|28046.48|28046.48|28046.48|28046.48|28046.48|28046.48|28046.48|28046.48|0
1645086350000|2022-02-17 08:25:50|28053.55|28053.55|28067.69|28067.69|28067.69|28067.69|28053.55|28053.55|0
1645086360000|2022-02-17 08:26:00|28071.22|28071.22|28071.82|28071.82|28078.89|28078.89|28068.29|28068.29|0
1645086370000|2022-02-17 08:26:10|28072.64|28072.64|28093.85|28093.85|28093.85|28093.85|28072.64|28072.64|0
1645086380000|2022-02-17 08:26:20|28086.78|28086.78|28079.71|28079.71|28086.78|28086.78|28079.71|28079.71|0
1645086400000|2022-02-17 08:26:40|28076.18|28076.18|28056.89|28056.89|28076.18|28076.18|28056.89|28056.89|0
1645086410000|2022-02-17 08:26:50|28053.35|28053.35|28053.35|28053.35|28053.35|28053.35|28046.28|28046.28|0
1645086420000|2022-02-17 08:27:00|28049.82|28049.82|28030.34|28030.34|28049.82|28049.82|28030.34|28030.34|0
1645086430000|2022-02-17 08:27:10|28026.81|28026.81|28032.68|28032.68|28032.68|28032.68|28018.54|28018.54|0
1645086440000|2022-02-17 08:27:20|28031.86|28031.86|28031.86|28031.86|28031.86|28031.86|28031.86|28031.86|0
1645086450000|2022-02-17 08:27:30|28030.65|28030.65|28030.65|28030.65|28030.65|28030.65|28030.65|28030.65|0
1645086460000|2022-02-17 08:27:40|28027.12|28027.12|28027.12|28027.12|28027.12|28027.12|28027.12|28027.12|0
1645086470000|2022-02-17 08:27:50|28041.26|28041.26|28044.79|28044.79|28044.79|28044.79|28041.26|28041.26|0
1645086480000|2022-02-17 08:28:00|28045.4|28045.4|28045.4|28045.4|28045.4|28045.4|28045.4|28045.4|0
1645086510000|2022-02-17 08:28:30|28027.72|28027.72|28024.19|28024.19|28027.72|28027.72|28024.19|28024.19|0
1645086520000|2022-02-17 08:28:40|28020.65|28020.65|28020.65|28020.65|28020.65|28020.65|28020.65|28020.65|0
1645086530000|2022-02-17 08:28:50|28027.72|28027.72|28038.33|28038.33|28038.33|28038.33|28027.72|28027.72|0
1645086540000|2022-02-17 08:29:00|28052.46|28052.46|28048.93|28048.93|28052.46|28052.46|28048.93|28048.93|0
1645086570000|2022-02-17 08:29:30|28048.52|28048.52|28044.02|28044.02|28048.52|28048.52|28041.45|28041.45|0
1645086580000|2022-02-17 08:29:40|28045.22|28045.22|28045.22|28045.22|28045.22|28045.22|28045.22|28045.22|0
1645086590000|2022-02-17 08:29:50|28041.68|28041.68|28052.29|28052.29|28052.29|28052.29|28041.68|28041.68|0
1645086600000|2022-02-17 08:30:00|28052.05|28052.05|28055.58|28055.58|28066.19|28066.19|28052.05|28052.05|0
1645086620000|2022-02-17 08:30:20|28062.65|28062.65|28070.92|28070.92|28073.26|28073.26|28062.65|28062.65|0
1645086630000|2022-02-17 08:30:30|28067.39|28067.39|28060.32|28060.32|28067.39|28067.39|28060.32|28060.32|0
1645086640000|2022-02-17 08:30:40|28059.72|28059.72|28066.79|28066.79|28066.79|28066.79|28059.72|28059.72|0
1645086650000|2022-02-17 08:30:50|28073.86|28073.86|28073.86|28073.86|28073.86|28073.86|28073.86|28073.86|0
1645086660000|2022-02-17 08:31:00|28070.32|28070.32|28077.39|28077.39|28077.39|28077.39|28070.32|28070.32|0
1645086670000|2022-02-17 08:31:10|28073.86|28073.86|28066.79|28066.79|28073.86|28073.86|28066.79|28066.79|0
1645086680000|2022-02-17 08:31:20|28073.86|28073.86|28078.59|28078.59|28078.59|28078.59|28073.86|28073.86|0
1645086690000|2022-02-17 08:31:30|28085.66|28085.66|28085.66|28085.66|28085.66|28085.66|28085.66|28085.66|0
1645086700000|2022-02-17 08:31:40|28103.34|28103.34|28103.58|28103.58|28103.58|28103.58|28103.34|28103.34|0
1645086710000|2022-02-17 08:31:50|28102.98|28102.98|28102.98|28102.98|28102.98|28102.98|28102.98|28102.98|0
1645086720000|2022-02-17 08:32:00|28095.91|28095.91|28095.31|28095.31|28095.91|28095.91|28095.31|28095.31|0
1645086750000|2022-02-17 08:32:30|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|0
1645086760000|2022-02-17 08:32:40|28088.24|28088.24|28088.24|28088.24|28088.24|28088.24|28088.24|28088.24|0
1645086780000|2022-02-17 08:33:00|28095.31|28095.31|28109.45|28109.45|28109.45|28109.45|28095.31|28095.31|0
1645086800000|2022-02-17 08:33:20|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|0
1645086810000|2022-02-17 08:33:30|28105.91|28105.91|28109.45|28109.45|28109.45|28109.45|28105.91|28105.91|0
1645086820000|2022-02-17 08:33:40|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|0
1645086840000|2022-02-17 08:34:00|28109.45|28109.45|28109.45|28109.45|28109.45|28109.45|28109.45|28109.45|0
1645086850000|2022-02-17 08:34:10|28105.91|28105.91|28116.03|28116.03|28116.03|28116.03|28105.43|28105.43|0
1645086860000|2022-02-17 08:34:20|28105.43|28105.43|28105.43|28105.43|28105.43|28105.43|28105.43|28105.43|0
1645086880000|2022-02-17 08:34:40|28093.02|28093.02|28094.22|28094.22|28094.22|28094.22|28093.02|28093.02|0
1645086890000|2022-02-17 08:34:50|28093.62|28093.62|28093.62|28093.62|28093.62|28093.62|28093.62|28093.62|0
1645086900000|2022-02-17 08:35:00|28090.09|28090.09|28090.09|28090.09|28090.09|28090.09|28090.09|28090.09|0
1645086910000|2022-02-17 08:35:10|28088.29|28088.29|28077.68|28077.68|28088.29|28088.29|28077.68|28077.68|0
1645086920000|2022-02-17 08:35:20|28077.27|28077.27|28070.2|28070.2|28077.27|28077.27|28070.2|28070.2|0
1645086930000|2022-02-17 08:35:30|28069.79|28069.79|28069.55|28069.55|28069.79|28069.79|28069.55|28069.55|0
1645086940000|2022-02-17 08:35:40|28067.75|28067.75|28067.75|28067.75|28067.75|28067.75|28067.75|28067.75|0
1645086950000|2022-02-17 08:35:50|28057.14|28057.14|28057.14|28057.14|28057.14|28057.14|28057.14|28057.14|0
1645086960000|2022-02-17 08:36:00|28046.54|28046.54|28046.54|28046.54|28046.54|28046.54|28046.54|28046.54|0
1645086970000|2022-02-17 08:36:10|28057.14|28057.14|28060.68|28060.68|28060.68|28060.68|28057.14|28057.14|0
1645086990000|2022-02-17 08:36:30|28064.21|28064.21|28060.68|28060.68|28064.21|28064.21|28060.68|28060.68|0
1645087000000|2022-02-17 08:36:40|28074.82|28074.82|28064.21|28064.21|28074.82|28074.82|28064.21|28064.21|0
1645087010000|2022-02-17 08:36:50|28067.75|28067.75|28070.08|28070.08|28071.28|28071.28|28067.75|28067.75|0
1645087020000|2022-02-17 08:37:00|28068.88|28068.88|28054.74|28054.74|28068.88|28068.88|28054.74|28054.74|0
1645087030000|2022-02-17 08:37:10|28051.2|28051.2|28047.67|28047.67|28051.2|28051.2|28047.67|28047.67|0
1645087040000|2022-02-17 08:37:20|28044.13|28044.13|28047.67|28047.67|28047.67|28047.67|28044.13|28044.13|0
1645087070000|2022-02-17 08:37:50|28051.2|28051.2|28058.27|28058.27|28058.27|28058.27|28051.2|28051.2|0
1645087080000|2022-02-17 08:38:00|28068.88|28068.88|28069.24|28069.24|28069.48|28069.48|28058.27|28058.27|0
1645087100000|2022-02-17 08:38:20|28072.77|28072.77|28072.77|28072.77|28072.77|28072.77|28072.77|28072.77|0
1645087110000|2022-02-17 08:38:30|28065.7|28065.7|28062.17|28062.17|28065.7|28065.7|28062.17|28062.17|0
1645087120000|2022-02-17 08:38:40|28069.24|28069.24|28065.7|28065.7|28069.24|28069.24|28065.7|28065.7|0
1645087130000|2022-02-17 08:38:50|28076.31|28076.31|28076.55|28076.55|28079.84|28079.84|28076.31|28076.31|0
1645087140000|2022-02-17 08:39:00|28076.06|28076.06|28076.06|28076.06|28076.06|28076.06|28076.06|28076.06|0
1645087150000|2022-02-17 08:39:10|28068.99|28068.99|28068.99|28068.99|28068.99|28068.99|28068.99|28068.99|0
1645087160000|2022-02-17 08:39:20|28065.46|28065.46|28065.46|28065.46|28065.46|28065.46|28065.46|28065.46|0
1645087190000|2022-02-17 08:39:50|28068.99|28068.99|28072.53|28072.53|28072.53|28072.53|28068.99|28068.99|0
1645087200000|2022-02-17 08:40:00|28068.99|28068.99|28068.99|28068.99|28068.99|28068.99|28068.99|28068.99|0
1645087220000|2022-02-17 08:40:20|28072.53|28072.53|28072.53|28072.53|28072.53|28072.53|28072.53|28072.53|0
1645087240000|2022-02-17 08:40:40|28083.13|28083.13|28083.13|28083.13|28083.13|28083.13|28083.13|28083.13|0
1645087250000|2022-02-17 08:40:50|28079.6|28079.6|28079.6|28079.6|28079.6|28079.6|28079.6|28079.6|0
1645087270000|2022-02-17 08:41:10|28072.53|28072.53|28076.06|28076.06|28076.06|28076.06|28072.53|28072.53|0
1645087280000|2022-02-17 08:41:20|28072.53|28072.53|28072.53|28072.53|28072.53|28072.53|28072.53|28072.53|0
1645087290000|2022-02-17 08:41:30|28065.46|28065.46|28065.46|28065.46|28065.46|28065.46|28065.46|28065.46|0
1645087300000|2022-02-17 08:41:40|28083.13|28083.13|28083.13|28083.13|28083.13|28083.13|28083.13|28083.13|0
1645087310000|2022-02-17 08:41:50|28079.6|28079.6|28079.6|28079.6|28079.6|28079.6|28079.6|28079.6|0
1645087320000|2022-02-17 08:42:00|28076.06|28076.06|28079.6|28079.6|28079.6|28079.6|28076.06|28076.06|0
1645087350000|2022-02-17 08:42:30|28083.13|28083.13|28083.13|28083.13|28090.2|28090.2|28083.13|28083.13|0
1645087370000|2022-02-17 08:42:50|28090.2|28090.2|28090.45|28090.45|28090.45|28090.45|28089.96|28089.96|0
1645087380000|2022-02-17 08:43:00|28093.45|28093.45|28093.45|28093.45|28093.45|28093.45|28093.45|28093.45|0
1645087390000|2022-02-17 08:43:10|28089.92|28089.92|28089.92|28089.92|28089.92|28089.92|28089.92|28089.92|0
1645087430000|2022-02-17 08:43:50|28088.11|28088.11|28089.31|28089.31|28089.31|28089.31|28088.11|28088.11|0
1645087440000|2022-02-17 08:44:00|28086.91|28086.91|28086.91|28086.91|28086.91|28086.91|28086.91|28086.91|0
1645087470000|2022-02-17 08:44:30|28079.84|28079.84|28083.38|28083.38|28086.91|28086.91|28079.84|28079.84|0
1645087490000|2022-02-17 08:44:50|28079.84|28079.84|28076.31|28076.31|28079.84|28079.84|28076.31|28076.31|0
1645087500000|2022-02-17 08:45:00|28072.77|28072.77|28076.31|28076.31|28076.31|28076.31|28069.24|28069.24|0
1645087510000|2022-02-17 08:45:10|28072.77|28072.77|28079.84|28079.84|28079.84|28079.84|28072.77|28072.77|0
1645087520000|2022-02-17 08:45:20|28083.38|28083.38|28079.84|28079.84|28083.38|28083.38|28076.31|28076.31|0
1645087530000|2022-02-17 08:45:30|28072.77|28072.77|28072.77|28072.77|28072.77|28072.77|28072.77|28072.77|0
1645087540000|2022-02-17 08:45:40|28072.53|28072.53|28072.53|28072.53|28072.53|28072.53|28072.53|28072.53|0
1645087550000|2022-02-17 08:45:50|28071.93|28071.93|28054.25|28054.25|28071.93|28071.93|28054.25|28054.25|0
1645087570000|2022-02-17 08:46:10|28047.18|28047.18|28047.18|28047.18|28047.18|28047.18|28047.18|28047.18|0
1645087580000|2022-02-17 08:46:20|28036.58|28036.58|28036.58|28036.58|28036.58|28036.58|28036.58|28036.58|0
1645087590000|2022-02-17 08:46:30|28035.76|28035.76|28025.16|28025.16|28035.76|28035.76|28025.16|28025.16|0
1645087600000|2022-02-17 08:46:40|28023.35|28023.35|28023.35|28023.35|28023.35|28023.35|28023.35|28023.35|0
1645087610000|2022-02-17 08:46:50|28002.14|28002.14|28002.14|28002.14|28002.14|28002.14|28002.14|28002.14|0
1645087620000|2022-02-17 08:47:00|28005.68|28005.68|28005.68|28005.68|28005.68|28005.68|28005.68|28005.68|0
1645087630000|2022-02-17 08:47:10|28006.28|28006.28|28006.52|28006.52|28006.52|28006.52|28006.28|28006.28|0
1645087640000|2022-02-17 08:47:20|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|27995.92|0
1645087650000|2022-02-17 08:47:30|28006.52|28006.52|28013.59|28013.59|28013.59|28013.59|28006.52|28006.52|0
1645087660000|2022-02-17 08:47:40|28010.06|28010.06|28006.52|28006.52|28010.06|28010.06|28006.52|28006.52|0
1645087670000|2022-02-17 08:47:50|28013.59|28013.59|28013.59|28013.59|28013.59|28013.59|28013.59|28013.59|0
1645087680000|2022-02-17 08:48:00|28017.13|28017.13|28020.66|28020.66|28020.66|28020.66|28017.13|28017.13|0
1645087700000|2022-02-17 08:48:20|28024.2|28024.2|28024.2|28024.2|28024.2|28024.2|28024.2|28024.2|0
1645087710000|2022-02-17 08:48:30|28022.99|28022.99|28022.99|28022.99|28022.99|28022.99|28022.99|28022.99|0
1645087730000|2022-02-17 08:48:50|28023.24|28023.24|28023.24|28023.24|28023.24|28023.24|28023.24|28023.24|0
1645087740000|2022-02-17 08:49:00|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|28012.63|0
1645087760000|2022-02-17 08:49:20|28019.7|28019.7|28026.77|28026.77|28026.77|28026.77|28019.7|28019.7|0
1645087770000|2022-02-17 08:49:30|28016.17|28016.17|28016.17|28016.17|28016.17|28016.17|28016.17|28016.17|0
1645087800000|2022-02-17 08:50:00|28009.1|28009.1|28009.1|28009.1|28009.1|28009.1|28009.1|28009.1|0
1645087810000|2022-02-17 08:50:10|28016.17|28016.17|28022.64|28022.64|28023.24|28023.24|28016.17|28016.17|0
1645087820000|2022-02-17 08:50:20|28026.17|28026.17|28026.17|28026.17|28026.17|28026.17|28026.17|28026.17|0
1645087830000|2022-02-17 08:50:30|28033.24|28033.24|28033.24|28033.24|28033.24|28033.24|28033.24|28033.24|0
1645087840000|2022-02-17 08:50:40|28043.84|28043.84|28038.58|28038.58|28045.65|28045.65|28038.58|28038.58|0
1645087860000|2022-02-17 08:51:00|28024.44|28024.44|28024.44|28024.44|28024.44|28024.44|28024.44|28024.44|0
1645087870000|2022-02-17 08:51:10|28035.04|28035.04|28038.58|28038.58|28038.58|28038.58|28035.04|28035.04|0
1645087910000|2022-02-17 08:51:50|28024.44|28024.44|28027.97|28027.97|28027.97|28027.97|28024.44|28024.44|0
1645087930000|2022-02-17 08:52:10|28024.44|28024.44|28024.44|28024.44|28024.44|28024.44|28024.44|28024.44|0
1645087950000|2022-02-17 08:52:30|28031.51|28031.51|28031.51|28031.51|28031.51|28031.51|28031.51|28031.51|0
1645087960000|2022-02-17 08:52:40|28038.58|28038.58|28038.58|28038.58|28038.58|28038.58|28038.58|28038.58|0
1645087980000|2022-02-17 08:53:00|28031.51|28031.51|28031.51|28031.51|28031.51|28031.51|28031.51|28031.51|0
1645087990000|2022-02-17 08:53:10|28030.31|28030.31|28021.43|28021.43|28030.31|28030.31|28011.43|28011.43|0
1645088000000|2022-02-17 08:53:20|28024.97|28024.97|28024.97|28024.97|28024.97|28024.97|28024.97|28024.97|0
1645088010000|2022-02-17 08:53:30|28028.5|28028.5|28032.04|28032.04|28032.04|28032.04|28028.5|28028.5|0
1645088030000|2022-02-17 08:53:50|28031.44|28031.44|28042.04|28042.04|28042.04|28042.04|28027.9|28027.9|0
1645088040000|2022-02-17 08:54:00|28041.56|28041.56|28042.76|28042.76|28042.76|28042.76|28038.62|28038.62|0
1645088070000|2022-02-17 08:54:30|28049.83|28049.83|28046.29|28046.29|28056.9|28056.9|28046.29|28046.29|0
1645088090000|2022-02-17 08:54:50|28045.88|28045.88|28049.42|28049.42|28052.95|28052.95|28045.88|28045.88|0
1645088110000|2022-02-17 08:55:10|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|0
1645088120000|2022-02-17 08:55:20|28042.35|28042.35|28037.2|28037.2|28042.35|28042.35|28037.2|28037.2|0
1645088130000|2022-02-17 08:55:30|28033.67|28033.67|28033.67|28033.67|28033.67|28033.67|28033.67|28033.67|0
1645088140000|2022-02-17 08:55:40|28033.07|28033.07|28033.07|28033.07|28033.07|28033.07|28033.07|28033.07|0
1645088150000|2022-02-17 08:55:50|28036.6|28036.6|28040.14|28040.14|28040.14|28040.14|28033.07|28033.07|0
1645088160000|2022-02-17 08:56:00|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|0
1645088180000|2022-02-17 08:56:20|28055.48|28055.48|28048.41|28048.41|28055.48|28055.48|28048.41|28048.41|0
1645088230000|2022-02-17 08:57:10|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|28041.34|0
1645088250000|2022-02-17 08:57:30|28048.41|28048.41|28048.41|28048.41|28048.41|28048.41|28048.41|28048.41|0
1645088270000|2022-02-17 08:57:50|28044.87|28044.87|28044.87|28044.87|28044.87|28044.87|28044.87|28044.87|0
1645088290000|2022-02-17 08:58:10|28055.48|28055.48|28055.48|28055.48|28055.48|28055.48|28055.48|28055.48|0
1645088300000|2022-02-17 08:58:20|28051.94|28051.94|28044.87|28044.87|28051.94|28051.94|28044.87|28044.87|0
1645088340000|2022-02-17 08:59:00|28048.41|28048.41|28048.41|28048.41|28048.41|28048.41|28048.41|28048.41|0
1645088350000|2022-02-17 08:59:10|28044.87|28044.87|28044.87|28044.87|28044.87|28044.87|28044.87|28044.87|0
1645088370000|2022-02-17 08:59:30|28051.94|28051.94|28044.87|28044.87|28051.94|28051.94|28044.87|28044.87|0
1645088420000|2022-02-17 09:00:20|28041.34|28041.34|28037.8|28037.8|28041.34|28041.34|28037.8|28037.8|0
1645088440000|2022-02-17 09:00:40|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|28051.94|0
1645088450000|2022-02-17 09:00:50|28052.19|28052.19|28052.19|28052.19|28052.19|28052.19|28052.19|28052.19|0
1645088460000|2022-02-17 09:01:00|28038.05|28038.05|28038.05|28038.05|28038.05|28038.05|28038.05|28038.05|0
1645088470000|2022-02-17 09:01:10|28034.51|28034.51|28034.51|28034.51|28034.51|28034.51|28034.51|28034.51|0
1645088490000|2022-02-17 09:01:30|28027.44|28027.44|28029.75|28029.75|28030.98|28030.98|28027.44|28027.44|0
1645088500000|2022-02-17 09:01:40|28015.61|28015.61|28003.8|28003.8|28015.61|28015.61|28003.8|28003.8|0
1645088510000|2022-02-17 09:01:50|28003.56|28003.56|28010.63|28010.63|28010.63|28010.63|28003.56|28003.56|0
1645088520000|2022-02-17 09:02:00|28010.39|28010.39|28025.13|28025.13|28025.13|28025.13|28010.39|28010.39|0
1645088530000|2022-02-17 09:02:10|28035.73|28035.73|28021.59|28021.59|28035.73|28035.73|28021.59|28021.59|0
1645088560000|2022-02-17 09:02:40|28010.99|28010.99|28010.99|28010.99|28010.99|28010.99|28010.99|28010.99|0
1645088570000|2022-02-17 09:02:50|28010.75|28010.75|28014.76|28014.76|28014.76|28014.76|28010.75|28010.75|0
1645088600000|2022-02-17 09:03:20|28018.3|28018.3|28014.76|28014.76|28018.3|28018.3|28014.76|28014.76|0
1645088610000|2022-02-17 09:03:30|28011.23|28011.23|28014.76|28014.76|28014.76|28014.76|28011.23|28011.23|0
1645088620000|2022-02-17 09:03:40|28007.69|28007.69|28018.3|28018.3|28018.3|28018.3|28007.69|28007.69|0
1645088640000|2022-02-17 09:04:00|28011.23|28011.23|28011.23|28011.23|28011.23|28011.23|28011.23|28011.23|0
1645088650000|2022-02-17 09:04:10|28011.83|28011.83|28011.83|28011.83|28011.83|28011.83|28011.83|28011.83|0
1645088660000|2022-02-17 09:04:20|28008.3|28008.3|28008.3|28008.3|28008.3|28008.3|28008.3|28008.3|0
1645088670000|2022-02-17 09:04:30|28004.76|28004.76|28004.76|28004.76|28004.76|28004.76|28004.76|28004.76|0
1645088680000|2022-02-17 09:04:40|28003.53|28003.53|28003.53|28003.53|28003.53|28003.53|28003.53|28003.53|0
1645088720000|2022-02-17 09:05:20|28000|28000|28000|28000|28000|28000|28000|28000|0
1645088750000|2022-02-17 09:05:50|28007.07|28007.07|28007.07|28007.07|28007.07|28007.07|28007.07|28007.07|0
1645088780000|2022-02-17 09:06:20|28017.67|28017.67|28017.67|28017.67|28017.67|28017.67|28017.67|28017.67|0
1645088790000|2022-02-17 09:06:30|28014.14|28014.14|28010.6|28010.6|28014.14|28014.14|28010.6|28010.6|0
1645088800000|2022-02-17 09:06:40|28014.14|28014.14|28014.14|28014.14|28014.14|28014.14|28010.6|28010.6|0
1645088810000|2022-02-17 09:06:50|28017.67|28017.67|28021.21|28021.21|28021.21|28021.21|28017.67|28017.67|0
1645088820000|2022-02-17 09:07:00|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|0
1645088830000|2022-02-17 09:07:10|28028.28|28028.28|28027.39|28027.39|28030.92|28030.92|28027.39|28027.39|0
1645088840000|2022-02-17 09:07:20|28020.32|28020.32|28020.32|28020.32|28020.32|28020.32|28020.32|28020.32|0
1645088850000|2022-02-17 09:07:30|28009.71|28009.71|28008.51|28008.51|28009.71|28009.71|28008.51|28008.51|0
1645088870000|2022-02-17 09:07:50|28012.04|28012.04|28027.41|28027.41|28027.41|28027.41|28012.04|28012.04|0
1645088880000|2022-02-17 09:08:00|28030.95|28030.95|28026.81|28026.81|28034.48|28034.48|28026.81|28026.81|0
1645088900000|2022-02-17 09:08:20|28030.35|28030.35|28030.35|28030.35|28030.35|28030.35|28030.35|28030.35|0
1645088910000|2022-02-17 09:08:30|28023.28|28023.28|28023.28|28023.28|28023.28|28023.28|28023.28|28023.28|0
1645088920000|2022-02-17 09:08:40|28026.81|28026.81|28019.74|28019.74|28026.81|28026.81|28019.74|28019.74|0
1645088950000|2022-02-17 09:09:10|28012.67|28012.67|28012.67|28012.67|28012.67|28012.67|28012.67|28012.67|0
1645088960000|2022-02-17 09:09:20|28010.87|28010.87|28010.87|28010.87|28010.87|28010.87|28010.87|28010.87|0
1645088990000|2022-02-17 09:09:50|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|0
1645089000000|2022-02-17 09:10:00|27996.73|27996.73|28000.27|28000.27|28000.27|28000.27|27996.73|27996.73|0
1645089020000|2022-02-17 09:10:20|28007.34|28007.34|28003.8|28003.8|28007.34|28007.34|28003.8|28003.8|0
1645089040000|2022-02-17 09:10:40|28007.34|28007.34|28010.87|28010.87|28010.87|28010.87|28007.34|28007.34|0
1645089050000|2022-02-17 09:10:50|28003.8|28003.8|28014.41|28014.41|28014.41|28014.41|28003.8|28003.8|0
1645089090000|2022-02-17 09:11:30|28014.16|28014.16|28014.16|28014.16|28014.16|28014.16|28014.16|28014.16|0
1645089100000|2022-02-17 09:11:40|28021.23|28021.23|28028.3|28028.3|28028.3|28028.3|28021.23|28021.23|0
1645089110000|2022-02-17 09:11:50|28024.77|28024.77|28021.23|28021.23|28028.3|28028.3|28014.16|28014.16|0
1645089120000|2022-02-17 09:12:00|28021.83|28021.83|28025.37|28025.37|28025.37|28025.37|28021.83|28021.83|0
1645089150000|2022-02-17 09:12:30|28021.83|28021.83|28018.3|28018.3|28021.83|28021.83|28018.3|28018.3|0
1645089160000|2022-02-17 09:12:40|28018.9|28018.9|28018.9|28018.9|28018.9|28018.9|28018.9|28018.9|0
1645089170000|2022-02-17 09:12:50|28015.37|28015.37|28015.37|28015.37|28015.37|28015.37|28015.37|28015.37|0
1645089180000|2022-02-17 09:13:00|28011.83|28011.83|28011.83|28011.83|28011.83|28011.83|28011.83|28011.83|0
1645089200000|2022-02-17 09:13:20|28011.23|28011.23|28011.23|28011.23|28011.23|28011.23|28011.23|28011.23|0
1645089210000|2022-02-17 09:13:30|28007.69|28007.69|28007.69|28007.69|28007.69|28007.69|28007.69|28007.69|0
1645089220000|2022-02-17 09:13:40|28018.3|28018.3|28014.76|28014.76|28018.3|28018.3|28014.76|28014.76|0
1645089390000|2022-02-17 09:16:30|28011.23|28011.23|28007.09|28007.09|28011.23|28011.23|28007.09|28007.09|0
1645089400000|2022-02-17 09:16:40|28010.63|28010.63|28003.56|28003.56|28010.63|28010.63|28003.56|28003.56|0
1645089410000|2022-02-17 09:16:50|28010.63|28010.63|28010.63|28010.63|28010.63|28010.63|28010.63|28010.63|0
1645089440000|2022-02-17 09:17:20|28007.09|28007.09|28007.09|28007.09|28007.09|28007.09|28007.09|28007.09|0
1645089460000|2022-02-17 09:17:40|28000.02|28000.02|27989.42|27989.42|28000.02|28000.02|27989.42|27989.42|0
1645089470000|2022-02-17 09:17:50|27996.49|27996.49|27996.49|27996.49|27996.49|27996.49|27996.49|27996.49|0
1645089490000|2022-02-17 09:18:10|27989.42|27989.42|27985.88|27985.88|27989.42|27989.42|27982.35|27982.35|0
1645089540000|2022-02-17 09:19:00|27996.49|27996.49|27992.95|27992.95|27996.49|27996.49|27992.95|27992.95|0
1645089550000|2022-02-17 09:19:10|27996.49|27996.49|27996.49|27996.49|27996.49|27996.49|27996.49|27996.49|0
1645089570000|2022-02-17 09:19:30|27985.88|27985.88|27983.84|27983.84|27985.88|27985.88|27983.84|27983.84|0
1645089580000|2022-02-17 09:19:40|27976.77|27976.77|27980.3|27980.3|27980.3|27980.3|27976.77|27976.77|0
1645089610000|2022-02-17 09:20:10|27983.84|27983.84|27990.91|27990.91|27990.91|27990.91|27983.84|27983.84|0
1645089620000|2022-02-17 09:20:20|27994.44|27994.44|27994.44|27994.44|27994.44|27994.44|27994.44|27994.44|0
1645089650000|2022-02-17 09:20:50|27987.37|27987.37|27983.84|27983.84|27987.37|27987.37|27980.3|27980.3|0
1645089660000|2022-02-17 09:21:00|27987.37|27987.37|27987.37|27987.37|27987.37|27987.37|27987.37|27987.37|0
1645089670000|2022-02-17 09:21:10|27986.77|27986.77|27986.77|27986.77|27986.77|27986.77|27986.77|27986.77|0
1645089680000|2022-02-17 09:21:20|27997.37|27997.37|27997.98|27997.98|27997.98|27997.98|27997.37|27997.37|0
1645089720000|2022-02-17 09:22:00|27994.44|27994.44|27994.44|27994.44|27994.44|27994.44|27994.44|27994.44|0
1645089740000|2022-02-17 09:22:20|27997.98|27997.98|27997.98|27997.98|27997.98|27997.98|27997.98|27997.98|0
1645089760000|2022-02-17 09:22:40|28008.58|28008.58|28008.58|28008.58|28008.58|28008.58|28008.58|28008.58|0
1645089770000|2022-02-17 09:22:50|28005.04|28005.04|28005.04|28005.04|28005.04|28005.04|28005.04|28005.04|0
1645089810000|2022-02-17 09:23:30|28008.58|28008.58|28008.58|28008.58|28008.58|28008.58|28008.58|28008.58|0
1645089820000|2022-02-17 09:23:40|28008.99|28008.99|28008.99|28008.99|28008.99|28008.99|28008.99|28008.99|0
1645089840000|2022-02-17 09:24:00|28010.19|28010.19|28006.66|28006.66|28010.19|28010.19|28006.66|28006.66|0
1645089860000|2022-02-17 09:24:20|28010.19|28010.19|28010.19|28010.19|28010.19|28010.19|28010.19|28010.19|0
1645089870000|2022-02-17 09:24:30|28020.8|28020.8|28020.8|28020.8|28020.8|28020.8|28020.8|28020.8|0
1645089880000|2022-02-17 09:24:40|28029.1|28029.1|28029.1|28029.1|28029.1|28029.1|28029.1|28029.1|0
1645089950000|2022-02-17 09:25:50|28036.17|28036.17|28036.17|28036.17|28036.17|28036.17|28036.17|28036.17|0
1645089970000|2022-02-17 09:26:10|28039.7|28039.7|28043.64|28043.64|28043.64|28043.64|28039.7|28039.7|0
1645090000000|2022-02-17 09:26:40|28045.45|28045.45|28056.05|28056.05|28056.05|28056.05|28045.45|28045.45|0
1645090050000|2022-02-17 09:27:30|28052.52|28052.52|28052.52|28052.52|28052.52|28052.52|28052.52|28052.52|0
1645090080000|2022-02-17 09:28:00|28048.98|28048.98|28045.45|28045.45|28048.98|28048.98|28045.45|28045.45|0
1645090110000|2022-02-17 09:28:30|28034.84|28034.84|28034.84|28034.84|28034.84|28034.84|28034.84|28034.84|0
1645090200000|2022-02-17 09:30:00|28027.77|28027.77|28028.59|28028.59|28028.59|28028.59|28027.77|28027.77|0
1645090240000|2022-02-17 09:30:40|28029.08|28029.08|28018.96|28018.96|28029.56|28029.56|28018.96|28018.96|0
1645090250000|2022-02-17 09:30:50|28019.56|28019.56|28019.56|28019.56|28019.56|28019.56|28019.56|28019.56|0
1645090270000|2022-02-17 09:31:10|28018.96|28018.96|28018.96|28018.96|28018.96|28018.96|28018.96|28018.96|0
1645090280000|2022-02-17 09:31:20|28022.49|28022.49|28022.49|28022.49|28022.49|28022.49|28022.49|28022.49|0
1645090300000|2022-02-17 09:31:40|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|0
1645090360000|2022-02-17 09:32:40|28029.56|28029.56|28026.03|28026.03|28029.56|28029.56|28026.03|28026.03|0
1645090370000|2022-02-17 09:32:50|28022.49|28022.49|28022.49|28022.49|28022.49|28022.49|28022.49|28022.49|0
1645090390000|2022-02-17 09:33:10|28015.42|28015.42|28015.42|28015.42|28015.42|28015.42|28015.42|28015.42|0
1645090400000|2022-02-17 09:33:20|28018.96|28018.96|28018.96|28018.96|28018.96|28018.96|28018.96|28018.96|0
1645090410000|2022-02-17 09:33:30|28022.49|28022.49|28022.49|28022.49|28022.49|28022.49|28022.49|28022.49|0
1645090420000|2022-02-17 09:33:40|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|28029.56|0
1645090430000|2022-02-17 09:33:50|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|28026.03|0
1645090440000|2022-02-17 09:34:00|28022.49|28022.49|28026.03|28026.03|28026.03|28026.03|28022.49|28022.49|0
1645090510000|2022-02-17 09:35:10|28027.23|28027.23|28030.76|28030.76|28030.76|28030.76|28027.23|28027.23|0
1645090520000|2022-02-17 09:35:20|28031.17|28031.17|28031.17|28031.17|28031.17|28031.17|28031.17|28031.17|0
1645090530000|2022-02-17 09:35:30|28038.24|28038.24|28038.24|28038.24|28038.24|28038.24|28038.24|28038.24|0
1645090590000|2022-02-17 09:36:30|28034.71|28034.71|28031.17|28031.17|28034.71|28034.71|28031.17|28031.17|0
1645090640000|2022-02-17 09:37:20|28038.24|28038.24|28038.84|28038.84|28038.84|28038.84|28038.24|28038.24|0
1645090650000|2022-02-17 09:37:30|28031.77|28031.77|28031.77|28031.77|28031.77|28031.77|28031.77|28031.77|0
1645090680000|2022-02-17 09:38:00|28035.31|28035.31|28038.84|28038.84|28038.84|28038.84|28035.31|28035.31|0
1645090690000|2022-02-17 09:38:10|28037.64|28037.64|28037.64|28037.64|28037.64|28037.64|28037.64|28037.64|0
1645090740000|2022-02-17 09:39:00|28036.44|28036.44|28029.37|28029.37|28036.44|28036.44|28029.37|28029.37|0
1645090780000|2022-02-17 09:39:40|28028.77|28028.77|28028.77|28028.77|28028.77|28028.77|28028.77|28028.77|0
1645090800000|2022-02-17 09:40:00|28025.23|28025.23|28025.23|28025.23|28025.23|28025.23|28025.23|28025.23|0
1645090810000|2022-02-17 09:40:10|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|0
1645090850000|2022-02-17 09:40:50|28022.3|28022.3|28029.37|28029.37|28029.37|28029.37|28022.3|28022.3|0
1645090880000|2022-02-17 09:41:20|28033.51|28033.51|28034.11|28034.11|28034.11|28034.11|28033.51|28033.51|0
1645090940000|2022-02-17 09:42:20|28030.57|28030.57|28023.26|28023.26|28030.57|28030.57|28023.26|28023.26|0
1645090970000|2022-02-17 09:42:50|28022.06|28022.06|28011.45|28011.45|28022.06|28022.06|28011.45|28011.45|0
1645090980000|2022-02-17 09:43:00|28007.92|28007.92|28004.38|28004.38|28007.92|28007.92|28004.38|28004.38|0
1645091000000|2022-02-17 09:43:20|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|28007.92|0
1645091010000|2022-02-17 09:43:30|28006.72|28006.72|28006.72|28006.72|28006.72|28006.72|28006.72|28006.72|0
1645091020000|2022-02-17 09:43:40|28007.32|28007.32|28007.32|28007.32|28007.32|28007.32|28007.32|28007.32|0
1645091030000|2022-02-17 09:43:50|28010.85|28010.85|28010.85|28010.85|28010.85|28010.85|28010.85|28010.85|0
1645091060000|2022-02-17 09:44:20|28014.39|28014.39|28029.13|28029.13|28029.13|28029.13|28014.39|28014.39|0
1645091070000|2022-02-17 09:44:30|28025.59|28025.59|28025.59|28025.59|28025.59|28025.59|28025.59|28025.59|0
1645091080000|2022-02-17 09:44:40|28014.99|28014.99|28014.99|28014.99|28014.99|28014.99|28014.99|28014.99|0
1645091130000|2022-02-17 09:45:30|28022.06|28022.06|28022.06|28022.06|28022.06|28022.06|28022.06|28022.06|0
1645091140000|2022-02-17 09:45:40|28014.99|28014.99|28014.99|28014.99|28014.99|28014.99|28014.99|28014.99|0
1645091150000|2022-02-17 09:45:50|28025.59|28025.59|28029.13|28029.13|28029.13|28029.13|28025.59|28025.59|0
1645091160000|2022-02-17 09:46:00|28029.73|28029.73|28029.73|28029.73|28029.73|28029.73|28029.73|28029.73|0
1645091170000|2022-02-17 09:46:10|28030.55|28030.55|28030.55|28030.55|28030.55|28030.55|28030.55|28030.55|0
1645091190000|2022-02-17 09:46:30|28034.08|28034.08|28030.55|28030.55|28034.08|28034.08|28030.55|28030.55|0
1645091220000|2022-02-17 09:47:00|28030.96|28030.96|28030.96|28030.96|28030.96|28030.96|28030.96|28030.96|0
1645091230000|2022-02-17 09:47:10|28041.56|28041.56|28041.56|28041.56|28041.56|28041.56|28041.56|28041.56|0
1645091240000|2022-02-17 09:47:20|28038.03|28038.03|28038.03|28038.03|28038.03|28038.03|28038.03|28038.03|0
1645091260000|2022-02-17 09:47:40|28048.63|28048.63|28049.23|28049.23|28049.23|28049.23|28048.63|28048.63|0
1645091280000|2022-02-17 09:48:00|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|28045.7|0
1645091300000|2022-02-17 09:48:20|28038.63|28038.63|28039.23|28039.23|28039.23|28039.23|28038.63|28038.63|0
1645091330000|2022-02-17 09:48:50|28038.63|28038.63|28031.56|28031.56|28038.63|28038.63|28031.56|28031.56|0
1645091340000|2022-02-17 09:49:00|28032.16|28032.16|28032.16|28032.16|28032.16|28032.16|28032.16|28032.16|0
1645091390000|2022-02-17 09:49:50|28028.62|28028.62|28028.62|28028.62|28028.62|28028.62|28028.62|28028.62|0
1645091400000|2022-02-17 09:50:00|28032.16|28032.16|28032.16|28032.16|28032.16|28032.16|28032.16|28032.16|0
1645091430000|2022-02-17 09:50:30|28035.69|28035.69|28035.69|28035.69|28035.69|28035.69|28035.69|28035.69|0
1645091450000|2022-02-17 09:50:50|28039.23|28039.23|28049.83|28049.83|28049.83|28049.83|28039.23|28039.23|0
1645091470000|2022-02-17 09:51:10|28053.37|28053.37|28053.37|28053.37|28053.37|28053.37|28053.37|28053.37|0
1645091490000|2022-02-17 09:51:30|28064.57|28064.57|28068.11|28068.11|28071.64|28071.64|28064.57|28064.57|0
1645091510000|2022-02-17 09:51:50|28075.18|28075.18|28078.71|28078.71|28078.71|28078.71|28075.18|28075.18|0
1645091560000|2022-02-17 09:52:40|28071.64|28071.64|28078.71|28078.71|28078.71|28078.71|28071.64|28071.64|0
1645091590000|2022-02-17 09:53:10|28082.25|28082.25|28089.32|28089.32|28089.32|28089.32|28078.71|28078.71|0
1645091630000|2022-02-17 09:53:50|28075.18|28075.18|28085.78|28085.78|28085.78|28085.78|28075.18|28075.18|0
1645091640000|2022-02-17 09:54:00|28082.25|28082.25|28070.92|28070.92|28082.25|28082.25|28070.92|28070.92|0
1645091670000|2022-02-17 09:54:30|28077.99|28077.99|28077.99|28077.99|28077.99|28077.99|28077.99|28077.99|0
1645091690000|2022-02-17 09:54:50|28085.06|28085.06|28085.06|28085.06|28085.06|28085.06|28085.06|28085.06|0
1645091700000|2022-02-17 09:55:00|28074.45|28074.45|28074.45|28074.45|28074.45|28074.45|28074.45|28074.45|0
1645091710000|2022-02-17 09:55:10|28070.92|28070.92|28070.92|28070.92|28070.92|28070.92|28070.92|28070.92|0
1645091750000|2022-02-17 09:55:50|28077.99|28077.99|28074.45|28074.45|28077.99|28077.99|28074.45|28074.45|0
1645091770000|2022-02-17 09:56:10|28067.38|28067.38|28067.38|28067.38|28067.38|28067.38|28067.38|28067.38|0
1645091800000|2022-02-17 09:56:40|28074.45|28074.45|28074.45|28074.45|28074.45|28074.45|28074.45|28074.45|0
1645091820000|2022-02-17 09:57:00|28075.65|28075.65|28082.37|28082.37|28082.97|28082.97|28075.65|28075.65|0
1645091880000|2022-02-17 09:58:00|28082.97|28082.97|28082.97|28082.97|28082.97|28082.97|28082.97|28082.97|0
1645091910000|2022-02-17 09:58:30|28075.9|28075.9|28072.36|28072.36|28075.9|28075.9|28072.36|28072.36|0
1645091930000|2022-02-17 09:58:50|28070.56|28070.56|28069.96|28069.96|28070.56|28070.56|28069.96|28069.96|0
1645091940000|2022-02-17 09:59:00|28070.56|28070.56|28070.56|28070.56|28070.56|28070.56|28070.56|28070.56|0
1645091950000|2022-02-17 09:59:10|28070.8|28070.8|28077.87|28077.87|28077.87|28077.87|28070.8|28070.8|0
1645091960000|2022-02-17 09:59:20|28074.34|28074.34|28074.34|28074.34|28074.34|28074.34|28074.34|28074.34|0
1645091970000|2022-02-17 09:59:30|28072.53|28072.53|28073.13|28073.13|28073.13|28073.13|28072.53|28072.53|0
1645091980000|2022-02-17 09:59:40|28072.53|28072.53|28069|28069|28072.53|28072.53|28061.93|28061.93|0
1645092010000|2022-02-17 10:00:10|28065.46|28065.46|28068.4|28068.4|28069|28069|28065.46|28065.46|0
1645092060000|2022-02-17 10:01:00|28064.86|28064.86|28066.67|28066.67|28066.67|28066.67|28064.86|28064.86|0
1645092070000|2022-02-17 10:01:10|28070.2|28070.2|28073.74|28073.74|28073.74|28073.74|28070.2|28070.2|0
1645092100000|2022-02-17 10:01:40|28070.2|28070.2|28070.2|28070.2|28070.2|28070.2|28070.2|28070.2|0
1645092130000|2022-02-17 10:02:10|28069|28069|28069.6|28069.6|28069.6|28069.6|28069|28069|0
1645092140000|2022-02-17 10:02:20|28055.46|28055.46|28055.46|28055.46|28055.46|28055.46|28055.46|28055.46|0
1645092150000|2022-02-17 10:02:30|28051.93|28051.93|28051.93|28051.93|28051.93|28051.93|28051.93|28051.93|0
1645092160000|2022-02-17 10:02:40|28055.46|28055.46|28066.06|28066.06|28066.06|28066.06|28055.46|28055.46|0
1645092180000|2022-02-17 10:03:00|28055.46|28055.46|28059|28059|28059|28059|28055.46|28055.46|0
1645092210000|2022-02-17 10:03:30|28062.53|28062.53|28063.73|28063.73|28063.73|28063.73|28062.53|28062.53|0
1645092220000|2022-02-17 10:03:40|28056.66|28056.66|28056.66|28056.66|28056.66|28056.66|28056.66|28056.66|0
1645092230000|2022-02-17 10:03:50|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|28060.2|0
1645092240000|2022-02-17 10:04:00|28063.73|28063.73|28067.27|28067.27|28067.27|28067.27|28063.73|28063.73|0
1645092250000|2022-02-17 10:04:10|28066.86|28066.86|28066.86|28066.86|28066.86|28066.86|28066.86|28066.86|0
1645092280000|2022-02-17 10:04:40|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|0
1645092290000|2022-02-17 10:04:50|28055.65|28055.65|28048.58|28048.58|28055.65|28055.65|28048.58|28048.58|0
1645092300000|2022-02-17 10:05:00|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|0
1645092310000|2022-02-17 10:05:10|28051.52|28051.52|28052.12|28052.12|28052.12|28052.12|28051.52|28051.52|0
1645092330000|2022-02-17 10:05:30|28069.79|28069.79|28069.79|28069.79|28069.79|28069.79|28069.79|28069.79|0
1645092340000|2022-02-17 10:05:40|28073.33|28073.33|28076.86|28076.86|28076.86|28076.86|28073.33|28073.33|0
1645092350000|2022-02-17 10:05:50|28077.46|28077.46|28077.46|28077.46|28077.46|28077.46|28077.46|28077.46|0
1645092390000|2022-02-17 10:06:30|28073.93|28073.93|28073.93|28073.93|28073.93|28073.93|28073.93|28073.93|0
1645092400000|2022-02-17 10:06:40|28070.39|28070.39|28073.93|28073.93|28073.93|28073.93|28070.39|28070.39|0
1645092450000|2022-02-17 10:07:30|28070.39|28070.39|28070.39|28070.39|28070.39|28070.39|28070.39|28070.39|0
1645092500000|2022-02-17 10:08:20|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|28056.25|0
1645092530000|2022-02-17 10:08:50|28059.79|28059.79|28056.01|28056.01|28059.79|28059.79|28056.01|28056.01|0
1645092540000|2022-02-17 10:09:00|28052.47|28052.47|28063.08|28063.08|28063.08|28063.08|28052.47|28052.47|0
1645092580000|2022-02-17 10:09:40|28066.61|28066.61|28066.61|28066.61|28066.61|28066.61|28066.61|28066.61|0
1645092600000|2022-02-17 10:10:00|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|28063.08|0
1645092610000|2022-02-17 10:10:10|28066.61|28066.61|28066.61|28066.61|28070.15|28070.15|28066.61|28066.61|0
1645092620000|2022-02-17 10:10:20|28077.22|28077.22|28072.07|28072.07|28077.22|28077.22|28072.07|28072.07|0
1645092650000|2022-02-17 10:10:50|28075.61|28075.61|28076.81|28076.81|28076.81|28076.81|28075.61|28075.61|0
1645092670000|2022-02-17 10:11:10|28083.88|28083.88|28080.34|28080.34|28083.88|28083.88|28080.34|28080.34|0
1645092680000|2022-02-17 10:11:20|28083.88|28083.88|28080.34|28080.34|28083.88|28083.88|28080.34|28080.34|0
1645092720000|2022-02-17 10:12:00|28090.95|28090.95|28090.95|28090.95|28090.95|28090.95|28090.95|28090.95|0
1645092730000|2022-02-17 10:12:10|28092.15|28092.15|28095.69|28095.69|28095.69|28095.69|28092.15|28092.15|0
1645092790000|2022-02-17 10:13:10|28113.36|28113.36|28106.29|28106.29|28113.36|28113.36|28106.29|28106.29|0
1645092820000|2022-02-17 10:13:40|28113.36|28113.36|28113.36|28113.36|28113.36|28113.36|28113.36|28113.36|0
1645092830000|2022-02-17 10:13:50|28113.84|28113.84|28114.09|28114.09|28114.09|28114.09|28113.84|28113.84|0
1645092870000|2022-02-17 10:14:30|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|0
1645092880000|2022-02-17 10:14:40|28117.62|28117.62|28114.09|28114.09|28117.62|28117.62|28114.09|28114.09|0
1645092890000|2022-02-17 10:14:50|28113.49|28113.49|28113.49|28113.49|28113.49|28113.49|28113.49|28113.49|0
1645092900000|2022-02-17 10:15:00|28109.95|28109.95|28109.95|28109.95|28109.95|28109.95|28109.95|28109.95|0
1645092910000|2022-02-17 10:15:10|28113.49|28113.49|28113.49|28113.49|28113.49|28113.49|28113.49|28113.49|0
1645092920000|2022-02-17 10:15:20|28109.95|28109.95|28109.95|28109.95|28109.95|28109.95|28109.95|28109.95|0
1645092930000|2022-02-17 10:15:30|28106.42|28106.42|28106.42|28106.42|28106.42|28106.42|28106.42|28106.42|0
1645092960000|2022-02-17 10:16:00|28107.02|28107.02|28107.02|28107.02|28107.02|28107.02|28107.02|28107.02|0
1645092980000|2022-02-17 10:16:20|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|0
1645093010000|2022-02-17 10:16:50|28107.02|28107.02|28107.02|28107.02|28107.02|28107.02|28107.02|28107.02|0
1645093040000|2022-02-17 10:17:20|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|28103.48|0
1645093050000|2022-02-17 10:17:30|28107.02|28107.02|28107.02|28107.02|28107.02|28107.02|28107.02|28107.02|0
1645093060000|2022-02-17 10:17:40|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|0
1645093080000|2022-02-17 10:18:00|28112.6|28112.6|28112.6|28112.6|28112.6|28112.6|28112.6|28112.6|0
1645093090000|2022-02-17 10:18:10|28105.53|28105.53|28104.93|28104.93|28105.53|28105.53|28104.93|28104.93|0
1645093100000|2022-02-17 10:18:20|28112|28112|28117.34|28117.34|28117.34|28117.34|28112|28112|0
1645093120000|2022-02-17 10:18:40|28120.87|28120.87|28127.94|28127.94|28127.94|28127.94|28120.87|28120.87|0
1645093130000|2022-02-17 10:18:50|28124.41|28124.41|28124.65|28124.65|28124.65|28124.65|28124.41|28124.41|0
1645093140000|2022-02-17 10:19:00|28121.11|28121.11|28121.11|28121.11|28121.11|28121.11|28121.11|28121.11|0
1645093160000|2022-02-17 10:19:20|28119.91|28119.91|28119.91|28119.91|28119.91|28119.91|28119.91|28119.91|0
1645093170000|2022-02-17 10:19:30|28119.31|28119.31|28119.31|28119.31|28119.31|28119.31|28119.31|28119.31|0
1645093180000|2022-02-17 10:19:40|28115.78|28115.78|28119.31|28119.31|28119.31|28119.31|28115.78|28115.78|0
1645093190000|2022-02-17 10:19:50|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|28115.78|0
1645093210000|2022-02-17 10:20:10|28116.38|28116.38|28112.84|28112.84|28116.38|28116.38|28112.84|28112.84|0
1645093220000|2022-02-17 10:20:20|28105.77|28105.77|28105.77|28105.77|28105.77|28105.77|28105.77|28105.77|0
1645093230000|2022-02-17 10:20:30|28116.38|28116.38|28130.52|28130.52|28130.52|28130.52|28116.38|28116.38|0
1645093240000|2022-02-17 10:20:40|28134.05|28134.05|28134.05|28134.05|28134.05|28134.05|28134.05|28134.05|0
1645093250000|2022-02-17 10:20:50|28130.52|28130.52|28130.52|28130.52|28130.52|28130.52|28130.52|28130.52|0
1645093260000|2022-02-17 10:21:00|28129.92|28129.92|28129.92|28129.92|28129.92|28129.92|28129.92|28129.92|0
1645093270000|2022-02-17 10:21:10|28122.85|28122.85|28122.85|28122.85|28122.85|28122.85|28122.85|28122.85|0
1645093290000|2022-02-17 10:21:30|28122.25|28122.25|28122.25|28122.25|28122.25|28122.25|28122.25|28122.25|0
1645093310000|2022-02-17 10:21:50|28121.64|28121.64|28121.64|28121.64|28121.64|28121.64|28121.64|28121.64|0
1645093320000|2022-02-17 10:22:00|28122.25|28122.25|28118.11|28118.11|28122.25|28122.25|28118.11|28118.11|0
1645093330000|2022-02-17 10:22:10|28118.71|28118.71|28118.11|28118.11|28118.71|28118.71|28118.11|28118.11|0
1645093340000|2022-02-17 10:22:20|28117.51|28117.51|28117.51|28117.51|28117.51|28117.51|28117.51|28117.51|0
1645093350000|2022-02-17 10:22:30|28116.91|28116.91|28120.44|28120.44|28120.44|28120.44|28116.91|28116.91|0
1645093360000|2022-02-17 10:22:40|28121.04|28121.04|28120.44|28120.44|28121.04|28121.04|28120.44|28120.44|0
1645093370000|2022-02-17 10:22:50|28116.91|28116.91|28116.91|28116.91|28116.91|28116.91|28116.91|28116.91|0
1645093380000|2022-02-17 10:23:00|28117.51|28117.51|28117.51|28117.51|28117.51|28117.51|28117.51|28117.51|0
1645093390000|2022-02-17 10:23:10|28113.97|28113.97|28113.37|28113.37|28113.97|28113.97|28113.37|28113.37|0
1645093410000|2022-02-17 10:23:30|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|28109.84|0
1645093420000|2022-02-17 10:23:40|28110.44|28110.44|28109.84|28109.84|28110.44|28110.44|28109.84|28109.84|0
1645093430000|2022-02-17 10:23:50|28102.77|28102.77|28102.77|28102.77|28102.77|28102.77|28102.77|28102.77|0
1645093490000|2022-02-17 10:24:50|28099.23|28099.23|28099.83|28099.83|28099.83|28099.83|28099.23|28099.23|0
1645093530000|2022-02-17 10:25:30|28103.37|28103.37|28103.37|28103.37|28103.37|28103.37|28103.37|28103.37|0
1645093560000|2022-02-17 10:26:00|28103.97|28103.97|28112.84|28112.84|28112.84|28112.84|28103.97|28103.97|0
1645093570000|2022-02-17 10:26:10|28109.31|28109.31|28109.31|28109.31|28109.31|28109.31|28109.31|28109.31|0
1645093610000|2022-02-17 10:26:50|28116.38|28116.38|28116.38|28116.38|28116.38|28116.38|28116.38|28116.38|0
1645093620000|2022-02-17 10:27:00|28116.98|28116.98|28116.98|28116.98|28116.98|28116.98|28116.98|28116.98|0
1645093630000|2022-02-17 10:27:10|28113.44|28113.44|28113.44|28113.44|28113.44|28113.44|28113.44|28113.44|0
1645093670000|2022-02-17 10:27:50|28114.65|28114.65|28114.65|28114.65|28114.65|28114.65|28114.65|28114.65|0
1645093680000|2022-02-17 10:28:00|28111.11|28111.11|28111.11|28111.11|28111.11|28111.11|28111.11|28111.11|0
1645093700000|2022-02-17 10:28:20|28109.91|28109.91|28108.11|28108.11|28109.91|28109.91|28108.11|28108.11|0
1645093710000|2022-02-17 10:28:30|28101.04|28101.04|28102.24|28102.24|28102.24|28102.24|28101.04|28101.04|0
1645093730000|2022-02-17 10:28:50|28102.48|28102.48|28102.48|28102.48|28102.48|28102.48|28102.48|28102.48|0
1645093800000|2022-02-17 10:30:00|28098.95|28098.95|28098.95|28098.95|28098.95|28098.95|28098.95|28098.95|0
1645093820000|2022-02-17 10:30:20|28099.76|28099.76|28100.37|28100.37|28100.37|28100.37|28099.76|28099.76|0
1645093830000|2022-02-17 10:30:30|28101.19|28101.19|28101.19|28101.19|28101.19|28101.19|28101.19|28101.19|0
1645093840000|2022-02-17 10:30:40|28097.65|28097.65|28097.65|28097.65|28097.65|28097.65|28097.65|28097.65|0
1645093860000|2022-02-17 10:31:00|28101.19|28101.19|28097.65|28097.65|28101.19|28101.19|28097.65|28097.65|0
1645093880000|2022-02-17 10:31:20|28108.26|28108.26|28107.44|28107.44|28108.26|28108.26|28107.44|28107.44|0
1645093910000|2022-02-17 10:31:50|28100.37|28100.37|28100.37|28100.37|28100.37|28100.37|28100.37|28100.37|0
1645093930000|2022-02-17 10:32:10|28099.16|28099.16|28099.16|28099.16|28099.16|28099.16|28099.16|28099.16|0
1645093940000|2022-02-17 10:32:20|28106.23|28106.23|28095.63|28095.63|28106.23|28106.23|28095.63|28095.63|0
1645094000000|2022-02-17 10:33:20|28099.16|28099.16|28106.23|28106.23|28106.23|28106.23|28099.16|28099.16|0
1645094010000|2022-02-17 10:33:30|28105.03|28105.03|28105.63|28105.63|28105.63|28105.63|28105.03|28105.03|0
1645094030000|2022-02-17 10:33:50|28095.03|28095.03|28095.03|28095.03|28095.03|28095.03|28095.03|28095.03|0
1645094090000|2022-02-17 10:34:50|28091.49|28091.49|28091.49|28091.49|28091.49|28091.49|28091.49|28091.49|0
1645094130000|2022-02-17 10:35:30|28090.89|28090.89|28083.82|28083.82|28090.89|28090.89|28083.82|28083.82|0
1645094160000|2022-02-17 10:36:00|28080.29|28080.29|28080.29|28080.29|28080.29|28080.29|28080.29|28080.29|0
1645094210000|2022-02-17 10:36:50|28076.75|28076.75|28076.75|28076.75|28076.75|28076.75|28076.75|28076.75|0
1645094230000|2022-02-17 10:37:10|28080.29|28080.29|28080.29|28080.29|28080.29|28080.29|28080.29|28080.29|0
1645094300000|2022-02-17 10:38:20|28078.49|28078.49|28078.49|28078.49|28078.49|28078.49|28078.49|28078.49|0
1645094350000|2022-02-17 10:39:10|28074.95|28074.95|28074.95|28074.95|28074.95|28074.95|28074.95|28074.95|0
1645094370000|2022-02-17 10:39:30|28074.35|28074.35|28074.35|28074.35|28074.35|28074.35|28074.35|28074.35|0
1645094410000|2022-02-17 10:40:10|28074.95|28074.95|28074.95|28074.95|28074.95|28074.95|28074.95|28074.95|0
1645094440000|2022-02-17 10:40:40|28078.49|28078.49|28078.49|28078.49|28078.49|28078.49|28078.49|28078.49|0
1645094490000|2022-02-17 10:41:30|28078.24|28078.24|28078.24|28078.24|28078.24|28078.24|28078.24|28078.24|0
1645094510000|2022-02-17 10:41:50|28074.71|28074.71|28074.71|28074.71|28074.71|28074.71|28074.71|28074.71|0
1645094520000|2022-02-17 10:42:00|28078.24|28078.24|28074.71|28074.71|28078.24|28078.24|28074.71|28074.71|0
1645094530000|2022-02-17 10:42:10|28067.64|28067.64|28067.04|28067.04|28067.64|28067.64|28067.04|28067.04|0
1645094540000|2022-02-17 10:42:20|28066.44|28066.44|28066.44|28066.44|28066.44|28066.44|28066.44|28066.44|0
1645094550000|2022-02-17 10:42:30|28067.64|28067.64|28067.64|28067.64|28067.64|28067.64|28067.64|28067.64|0
1645094630000|2022-02-17 10:43:50|28071.17|28071.17|28067.15|28067.15|28071.17|28071.17|28067.15|28067.15|0
1645094640000|2022-02-17 10:44:00|28063.62|28063.62|28063.62|28063.62|28063.62|28063.62|28063.62|28063.62|0
1645094650000|2022-02-17 10:44:10|28060.08|28060.08|28060.08|28060.08|28060.08|28060.08|28060.08|28060.08|0
1645094660000|2022-02-17 10:44:20|28067.15|28067.15|28067.15|28067.15|28067.15|28067.15|28067.15|28067.15|0
1645094670000|2022-02-17 10:44:30|28067.76|28067.76|28064.22|28064.22|28067.76|28067.76|28064.22|28064.22|0
1645094690000|2022-02-17 10:44:50|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|28071.29|0
1645094720000|2022-02-17 10:45:20|28078.36|28078.36|28081.89|28081.89|28081.89|28081.89|28078.36|28078.36|0
1645094820000|2022-02-17 10:47:00|28078.36|28078.36|28078.36|28078.36|28078.36|28078.36|28078.36|28078.36|0
1645094870000|2022-02-17 10:47:50|28067.76|28067.76|28067.76|28067.76|28067.76|28067.76|28067.76|28067.76|0
1645094880000|2022-02-17 10:48:00|28074.83|28074.83|28074.22|28074.22|28074.83|28074.83|28074.22|28074.22|0
1645094910000|2022-02-17 10:48:30|28067.15|28067.15|28077.76|28077.76|28077.76|28077.76|28067.15|28067.15|0
1645094920000|2022-02-17 10:48:40|28081.29|28081.29|28077.76|28077.76|28081.29|28081.29|28077.76|28077.76|0
1645094930000|2022-02-17 10:48:50|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|28074.22|0
1645094950000|2022-02-17 10:49:10|28075.43|28075.43|28075.43|28075.43|28075.43|28075.43|28075.43|28075.43|0
1645095020000|2022-02-17 10:50:20|28086.03|28086.03|28086.03|28086.03|28086.03|28086.03|28086.03|28086.03|0
1645095030000|2022-02-17 10:50:30|28082.5|28082.5|28086.03|28086.03|28086.03|28086.03|28082.5|28082.5|0
1645095040000|2022-02-17 10:50:40|28087.6|28087.6|28087.6|28087.6|28088.2|28088.2|28087.6|28087.6|0
1645095050000|2022-02-17 10:50:50|28091.13|28091.13|28098.2|28098.2|28098.2|28098.2|28091.13|28091.13|0
1645095100000|2022-02-17 10:51:40|28105.27|28105.27|28105.27|28105.27|28105.27|28105.27|28105.27|28105.27|0
1645095110000|2022-02-17 10:51:50|28105.87|28105.87|28105.87|28105.87|28105.87|28105.87|28105.87|28105.87|0
1645095130000|2022-02-17 10:52:10|28102.34|28102.34|28102.34|28102.34|28102.34|28102.34|28102.34|28102.34|0
1645095140000|2022-02-17 10:52:20|28109.41|28109.41|28110.25|28110.25|28110.25|28110.25|28109.41|28109.41|0
1645095160000|2022-02-17 10:52:40|28113.79|28113.79|28113.79|28113.79|28113.79|28113.79|28113.79|28113.79|0
1645095180000|2022-02-17 10:53:00|28114.03|28114.03|28114.03|28114.03|28114.03|28114.03|28114.03|28114.03|0
1645095190000|2022-02-17 10:53:10|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|0
1645095200000|2022-02-17 10:53:20|28124.63|28124.63|28124.63|28124.63|28124.63|28124.63|28124.63|28124.63|0
1645095220000|2022-02-17 10:53:40|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|0
1645095270000|2022-02-17 10:54:30|28121.1|28121.1|28121.1|28121.1|28121.1|28121.1|28121.1|28121.1|0
1645095300000|2022-02-17 10:55:00|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|28117.56|0
1645095320000|2022-02-17 10:55:20|28121.1|28121.1|28121.1|28121.1|28121.1|28121.1|28121.1|28121.1|0
1645095370000|2022-02-17 10:56:10|28124.63|28124.63|28125.45|28125.45|28125.45|28125.45|28124.63|28124.63|0
1645095390000|2022-02-17 10:56:30|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|0
1645095400000|2022-02-17 10:56:40|28136.66|28136.66|28140.19|28140.19|28140.19|28140.19|28136.66|28136.66|0
1645095410000|2022-02-17 10:56:50|28133.12|28133.12|28133.12|28133.12|28133.12|28133.12|28133.12|28133.12|0
1645095430000|2022-02-17 10:57:10|28133.73|28133.73|28134.14|28134.14|28134.14|28134.14|28133.73|28133.73|0
1645095440000|2022-02-17 10:57:20|28127.07|28127.07|28127.07|28127.07|28127.07|28127.07|28127.07|28127.07|0
1645095460000|2022-02-17 10:57:40|28127.48|28127.48|28126.87|28126.87|28127.48|28127.48|28126.87|28126.87|0
1645095480000|2022-02-17 10:58:00|28119.8|28119.8|28116.27|28116.27|28119.8|28119.8|28116.27|28116.27|0
1645095500000|2022-02-17 10:58:20|28115.86|28115.86|28115.86|28115.86|28115.86|28115.86|28115.86|28115.86|0
1645095510000|2022-02-17 10:58:30|28119.39|28119.39|28119.39|28119.39|28119.39|28119.39|28119.39|28119.39|0
1645095600000|2022-02-17 11:00:00|28115.86|28115.86|28115.86|28115.86|28115.86|28115.86|28115.86|28115.86|0
1645095610000|2022-02-17 11:00:10|28119.39|28119.39|28119.39|28119.39|28119.39|28119.39|28119.39|28119.39|0
1645095620000|2022-02-17 11:00:20|28126.46|28126.46|28126.46|28126.46|28126.46|28126.46|28126.46|28126.46|0
1645095640000|2022-02-17 11:00:40|28130|28130|28130.6|28130.6|28130.6|28130.6|28130|28130|0
1645095650000|2022-02-17 11:00:50|28130|28130|28130|28130|28130|28130|28130|28130|0
1645095660000|2022-02-17 11:01:00|28122.93|28122.93|28122.93|28122.93|28122.93|28122.93|28122.93|28122.93|0
1645095670000|2022-02-17 11:01:10|28130|28130|28130|28130|28130|28130|28130|28130|0
1645095690000|2022-02-17 11:01:30|28133.53|28133.53|28137.07|28137.07|28137.07|28137.07|28133.53|28133.53|0
1645095720000|2022-02-17 11:02:00|28138.27|28138.27|28138.27|28138.27|28138.27|28138.27|28138.27|28138.27|0
1645095740000|2022-02-17 11:02:20|28137.07|28137.07|28132.33|28132.33|28137.07|28137.07|28132.33|28132.33|0
1645095750000|2022-02-17 11:02:30|28131.73|28131.73|28131.73|28131.73|28132.93|28132.93|28131.13|28131.13|0
1645095760000|2022-02-17 11:02:40|28135.27|28135.27|28128.8|28128.8|28135.87|28135.87|28128.8|28128.8|0
1645095770000|2022-02-17 11:02:50|28125.26|28125.26|28125.26|28125.26|28125.26|28125.26|28125.26|28125.26|0
1645095810000|2022-02-17 11:03:30|28124.66|28124.66|28124.66|28124.66|28124.66|28124.66|28124.66|28124.66|0
1645095830000|2022-02-17 11:03:50|28121.13|28121.13|28121.13|28121.13|28121.13|28121.13|28121.13|28121.13|0
1645095850000|2022-02-17 11:04:10|28110.52|28110.52|28114.66|28114.66|28114.66|28114.66|28110.52|28110.52|0
1645095870000|2022-02-17 11:04:30|28107.59|28107.59|28104.05|28104.05|28107.59|28107.59|28104.05|28104.05|0
1645095880000|2022-02-17 11:04:40|28107.59|28107.59|28107.59|28107.59|28107.59|28107.59|28107.59|28107.59|0
1645095890000|2022-02-17 11:04:50|28111.12|28111.12|28114.06|28114.06|28114.06|28114.06|28110.52|28110.52|0
1645095910000|2022-02-17 11:05:10|28117.59|28117.59|28121.13|28121.13|28121.13|28121.13|28117.59|28117.59|0
1645095930000|2022-02-17 11:05:30|28114.06|28114.06|28114.06|28114.06|28114.06|28114.06|28114.06|28114.06|0
1645095970000|2022-02-17 11:06:10|28117.59|28117.59|28121.13|28121.13|28121.13|28121.13|28117.59|28117.59|0
1645095990000|2022-02-17 11:06:30|28117.59|28117.59|28117.59|28117.59|28117.59|28117.59|28117.59|28117.59|0
1645096020000|2022-02-17 11:07:00|28118.19|28118.19|28114.66|28114.66|28118.19|28118.19|28114.66|28114.66|0
1645096030000|2022-02-17 11:07:10|28114.06|28114.06|28114.06|28114.06|28114.06|28114.06|28114.06|28114.06|0
1645096070000|2022-02-17 11:07:50|28117.59|28117.59|28117.59|28117.59|28117.59|28117.59|28117.59|28117.59|0
1645096110000|2022-02-17 11:08:30|28114.06|28114.06|28110.52|28110.52|28114.06|28114.06|28110.52|28110.52|0
1645096170000|2022-02-17 11:09:30|28110.11|28110.11|28110.11|28110.11|28110.11|28110.11|28110.11|28110.11|0
1645096300000|2022-02-17 11:11:40|28113.65|28113.65|28114.85|28114.85|28114.85|28114.85|28113.65|28113.65|0
1645096330000|2022-02-17 11:12:10|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|0
1645096370000|2022-02-17 11:12:50|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|0
1645096380000|2022-02-17 11:13:00|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|28104.24|0
1645096440000|2022-02-17 11:14:00|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|0
1645096500000|2022-02-17 11:15:00|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|0
1645096550000|2022-02-17 11:15:50|28108.38|28108.38|28108.38|28108.38|28108.38|28108.38|28108.38|28108.38|0
1645096560000|2022-02-17 11:16:00|28115.45|28115.45|28111.92|28111.92|28115.45|28115.45|28111.92|28111.92|0
1645096570000|2022-02-17 11:16:10|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|0
1645096600000|2022-02-17 11:16:40|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|0
1645096650000|2022-02-17 11:17:30|28114.85|28114.85|28114.85|28114.85|28114.85|28114.85|28114.85|28114.85|0
1645096660000|2022-02-17 11:17:40|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|28107.78|0
1645096670000|2022-02-17 11:17:50|28108.19|28108.19|28108.19|28108.19|28108.19|28108.19|28108.19|28108.19|0
1645096720000|2022-02-17 11:18:40|28111.72|28111.72|28115.26|28115.26|28115.26|28115.26|28111.72|28111.72|0
1645096740000|2022-02-17 11:19:00|28111.72|28111.72|28111.72|28111.72|28111.72|28111.72|28111.72|28111.72|0
1645096790000|2022-02-17 11:19:50|28118.79|28118.79|28122.33|28122.33|28122.33|28122.33|28118.79|28118.79|0
1645096800000|2022-02-17 11:20:00|28118.79|28118.79|28118.79|28118.79|28118.79|28118.79|28118.79|28118.79|0
1645096880000|2022-02-17 11:21:20|28115.26|28115.26|28115.26|28115.26|28115.26|28115.26|28115.26|28115.26|0
1645096900000|2022-02-17 11:21:40|28118.79|28118.79|28122.33|28122.33|28122.33|28122.33|28118.79|28118.79|0
1645097010000|2022-02-17 11:23:30|28121.92|28121.92|28118.38|28118.38|28121.92|28121.92|28118.38|28118.38|0
1645097020000|2022-02-17 11:23:40|28114.85|28114.85|28114.44|28114.44|28114.85|28114.85|28114.44|28114.44|0
1645097030000|2022-02-17 11:23:50|28113.84|28113.84|28113.84|28113.84|28113.84|28113.84|28113.84|28113.84|0
1645097040000|2022-02-17 11:24:00|28110.3|28110.3|28103.23|28103.23|28110.3|28110.3|28103.23|28103.23|0
1645097090000|2022-02-17 11:24:50|28099.7|28099.7|28099.7|28099.7|28099.7|28099.7|28099.7|28099.7|0
1645097160000|2022-02-17 11:26:00|28098.5|28098.5|28098.5|28098.5|28098.5|28098.5|28098.5|28098.5|0
1645097170000|2022-02-17 11:26:10|28098.09|28098.09|28093.95|28093.95|28098.09|28098.09|28093.95|28093.95|0
1645097200000|2022-02-17 11:26:40|28093.35|28093.35|28089.82|28089.82|28093.35|28093.35|28089.82|28089.82|0
1645097220000|2022-02-17 11:27:00|28089.22|28089.22|28089.22|28089.22|28089.22|28089.22|28089.22|28089.22|0
1645097240000|2022-02-17 11:27:20|28088.97|28088.97|28088.97|28088.97|28088.97|28088.97|28088.97|28088.97|0
1645097250000|2022-02-17 11:27:30|28089.57|28089.57|28089.57|28089.57|28089.57|28089.57|28089.57|28089.57|0
1645097330000|2022-02-17 11:28:50|28089.33|28089.33|28089.33|28089.33|28089.33|28089.33|28089.33|28089.33|0
1645097340000|2022-02-17 11:29:00|28082.26|28082.26|28089.33|28089.33|28089.33|28089.33|28082.26|28082.26|0
1645097400000|2022-02-17 11:30:00|28092.87|28092.87|28089.33|28089.33|28092.87|28092.87|28089.33|28089.33|0
1645097420000|2022-02-17 11:30:20|28092.87|28092.87|28092.87|28092.87|28092.87|28092.87|28092.87|28092.87|0
1645097460000|2022-02-17 11:31:00|28085.8|28085.8|28085.8|28085.8|28085.8|28085.8|28085.8|28085.8|0
1645097500000|2022-02-17 11:31:40|28092.87|28092.87|28092.87|28092.87|28092.87|28092.87|28092.87|28092.87|0
1645097520000|2022-02-17 11:32:00|28096.4|28096.4|28096.4|28096.4|28096.4|28096.4|28096.4|28096.4|0
1645097570000|2022-02-17 11:32:50|28092.87|28092.87|28092.87|28092.87|28092.87|28092.87|28092.87|28092.87|0
1645097580000|2022-02-17 11:33:00|28089.33|28089.33|28089.33|28089.33|28089.33|28089.33|28089.33|28089.33|0
1645097590000|2022-02-17 11:33:10|28082.26|28082.26|28082.26|28082.26|28082.26|28082.26|28082.26|28082.26|0
1645097620000|2022-02-17 11:33:40|28078.73|28078.73|28074.78|28074.78|28078.73|28078.73|28074.78|28074.78|0
1645097660000|2022-02-17 11:34:20|28078.32|28078.32|28078.32|28078.32|28078.32|28078.32|28078.32|28078.32|0
1645097690000|2022-02-17 11:34:50|28077.91|28077.91|28077.91|28077.91|28077.91|28077.91|28077.91|28077.91|0
1645097770000|2022-02-17 11:36:10|28081.44|28081.44|28077.91|28077.91|28081.44|28081.44|28077.91|28077.91|0
1645097800000|2022-02-17 11:36:40|28084.98|28084.98|28088.51|28088.51|28088.51|28088.51|28084.98|28084.98|0
1645097830000|2022-02-17 11:37:10|28084.98|28084.98|28084.38|28084.38|28084.98|28084.98|28084.38|28084.38|0
1645097880000|2022-02-17 11:38:00|28087.91|28087.91|28087.91|28087.91|28087.91|28087.91|28087.91|28087.91|0
1645097900000|2022-02-17 11:38:20|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|0
1645098000000|2022-02-17 11:40:00|28087.91|28087.91|28087.91|28087.91|28087.91|28087.91|28087.91|28087.91|0
1645098030000|2022-02-17 11:40:30|28087.31|28087.31|28087.31|28087.31|28087.31|28087.31|28087.31|28087.31|0
1645098040000|2022-02-17 11:40:40|28087.91|28087.91|28087.91|28087.91|28087.91|28087.91|28087.91|28087.91|0
1645098050000|2022-02-17 11:40:50|28084.38|28084.38|28084.38|28084.38|28084.38|28084.38|28084.38|28084.38|0
1645098070000|2022-02-17 11:41:10|28087.91|28087.91|28091.45|28091.45|28091.45|28091.45|28087.91|28087.91|0
1645098110000|2022-02-17 11:41:50|28092.05|28092.05|28099.12|28099.12|28099.12|28099.12|28092.05|28092.05|0
1645098120000|2022-02-17 11:42:00|28099.53|28099.53|28098.52|28098.52|28099.53|28099.53|28098.52|28098.52|0
1645098170000|2022-02-17 11:42:50|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|28091.45|0
1645098200000|2022-02-17 11:43:20|28090.85|28090.85|28091.45|28091.45|28091.45|28091.45|28090.85|28090.85|0
1645098300000|2022-02-17 11:45:00|28091.04|28091.04|28091.04|28091.04|28091.04|28091.04|28091.04|28091.04|0
1645098340000|2022-02-17 11:45:40|28091.64|28091.64|28091.64|28091.64|28091.64|28091.64|28091.64|28091.64|0
1645098360000|2022-02-17 11:46:00|28084.57|28084.57|28084.57|28084.57|28084.57|28084.57|28084.57|28084.57|0
1645098450000|2022-02-17 11:47:30|28084.16|28084.16|28084.16|28084.16|28084.16|28084.16|28084.16|28084.16|0
1645098480000|2022-02-17 11:48:00|28087.69|28087.69|28087.69|28087.69|28087.69|28087.69|28087.69|28087.69|0
1645098490000|2022-02-17 11:48:10|28087.21|28087.21|28087.21|28087.21|28087.21|28087.21|28087.21|28087.21|0
1645098540000|2022-02-17 11:49:00|28090.74|28090.74|28097.81|28097.81|28097.81|28097.81|28090.74|28090.74|0
1645098550000|2022-02-17 11:49:10|28094.28|28094.28|28094.28|28094.28|28094.28|28094.28|28094.28|28094.28|0
1645098560000|2022-02-17 11:49:20|28090.74|28090.74|28090.74|28090.74|28090.74|28090.74|28090.74|28090.74|0
1645098580000|2022-02-17 11:49:40|28090.33|28090.33|28090.33|28090.33|28090.33|28090.33|28090.33|28090.33|0
1645098600000|2022-02-17 11:50:00|28086.8|28086.8|28085.6|28085.6|28086.8|28086.8|28085.6|28085.6|0
1645098640000|2022-02-17 11:50:40|28074.99|28074.99|28074.99|28074.99|28074.99|28074.99|28074.99|28074.99|0
1645098660000|2022-02-17 11:51:00|28071.46|28071.46|28071.46|28071.46|28071.46|28071.46|28071.46|28071.46|0
1645098680000|2022-02-17 11:51:20|28070.86|28070.86|28063.79|28063.79|28070.86|28070.86|28063.79|28063.79|0
1645098700000|2022-02-17 11:51:40|28060.25|28060.25|28060.25|28060.25|28060.25|28060.25|28060.25|28060.25|0
1645098760000|2022-02-17 11:52:40|28049.65|28049.65|28049.65|28049.65|28049.65|28049.65|28049.65|28049.65|0
1645098770000|2022-02-17 11:52:50|28053.18|28053.18|28049.05|28049.05|28053.18|28053.18|28049.05|28049.05|0
1645098780000|2022-02-17 11:53:00|28052.58|28052.58|28052.58|28052.58|28052.58|28052.58|28052.58|28052.58|0
1645098800000|2022-02-17 11:53:20|28056.12|28056.12|28056.12|28056.12|28056.12|28056.12|28056.12|28056.12|0
1645098810000|2022-02-17 11:53:30|28073.79|28073.79|28074.99|28074.99|28074.99|28074.99|28073.79|28073.79|0
1645098900000|2022-02-17 11:55:00|28075.4|28075.4|28076.41|28076.41|28076.41|28076.41|28075.4|28075.4|0
1645098920000|2022-02-17 11:55:20|28072.88|28072.88|28069.34|28069.34|28072.88|28072.88|28069.34|28069.34|0
1645098960000|2022-02-17 11:56:00|28072.88|28072.88|28076.41|28076.41|28076.41|28076.41|28072.88|28072.88|0
1645098970000|2022-02-17 11:56:10|28072.88|28072.88|28092.41|28092.41|28092.41|28092.41|28072.88|28072.88|0
1645098980000|2022-02-17 11:56:20|28095.94|28095.94|28081.68|28081.68|28095.94|28095.94|28071.08|28071.08|0
1645099010000|2022-02-17 11:56:50|28088.75|28088.75|28088.75|28088.75|28088.75|28088.75|28088.75|28088.75|0
1645099060000|2022-02-17 11:57:40|28092.29|28092.29|28095.82|28095.82|28095.82|28095.82|28092.29|28092.29|0
1645099080000|2022-02-17 11:58:00|28102.89|28102.89|28103.3|28103.3|28103.3|28103.3|28102.89|28102.89|0
1645099090000|2022-02-17 11:58:10|28106.84|28106.84|28106.84|28106.84|28106.84|28106.84|28106.84|28106.84|0
1645099140000|2022-02-17 11:59:00|28092.7|28092.7|28092.7|28092.7|28092.7|28092.7|28092.7|28092.7|0
1645099170000|2022-02-17 11:59:30|28103.3|28103.3|28103.3|28103.3|28103.3|28103.3|28103.3|28103.3|0
1645099180000|2022-02-17 11:59:40|28099.77|28099.77|28096.23|28096.23|28099.77|28099.77|28096.23|28096.23|0
1645099200000|2022-02-17 12:00:00|28099.77|28099.77|28099.77|28099.77|28099.77|28099.77|28099.77|28099.77|0
1645099210000|2022-02-17 12:00:10|28103.3|28103.3|28103.3|28103.3|28103.3|28103.3|28103.3|28103.3|0
1645099250000|2022-02-17 12:00:50|28106.84|28106.84|28113.91|28113.91|28113.91|28113.91|28106.84|28106.84|0
1645099260000|2022-02-17 12:01:00|28110.37|28110.37|28110.37|28110.37|28110.37|28110.37|28110.37|28110.37|0
1645099270000|2022-02-17 12:01:10|28110.78|28110.78|28117.85|28117.85|28117.85|28117.85|28110.78|28110.78|0
1645099290000|2022-02-17 12:01:30|28118.1|28118.1|28114.56|28114.56|28118.1|28118.1|28114.56|28114.56|0
1645099300000|2022-02-17 12:01:40|28111.03|28111.03|28111.03|28111.03|28111.03|28111.03|28111.03|28111.03|0
1645099310000|2022-02-17 12:01:50|28114.56|28114.56|28114.56|28114.56|28114.56|28114.56|28114.56|28114.56|0
1645099330000|2022-02-17 12:02:10|28121.63|28121.63|28121.63|28121.63|28121.63|28121.63|28121.63|28121.63|0
1645099350000|2022-02-17 12:02:30|28125.17|28125.17|28125.17|28125.17|28128.7|28128.7|28125.17|28125.17|0
1645099390000|2022-02-17 12:03:10|28121.63|28121.63|28121.63|28121.63|28121.63|28121.63|28121.63|28121.63|0
1645099420000|2022-02-17 12:03:40|28118.1|28118.1|28118.1|28118.1|28118.1|28118.1|28118.1|28118.1|0
1645099450000|2022-02-17 12:04:10|28125.17|28125.17|28125.17|28125.17|28125.17|28125.17|28125.17|28125.17|0
1645099470000|2022-02-17 12:04:30|28118.1|28118.1|28118.1|28118.1|28118.1|28118.1|28118.1|28118.1|0
1645099480000|2022-02-17 12:04:40|28117.69|28117.69|28117.69|28117.69|28117.69|28117.69|28117.69|28117.69|0
1645099520000|2022-02-17 12:05:20|28121.22|28121.22|28124.76|28124.76|28128.29|28128.29|28121.22|28121.22|0
1645099550000|2022-02-17 12:05:50|28131.83|28131.83|28131.83|28131.83|28131.83|28131.83|28131.83|28131.83|0
1645099580000|2022-02-17 12:06:20|28128.29|28128.29|28128.29|28128.29|28128.29|28128.29|28128.29|28128.29|0
1645099600000|2022-02-17 12:06:40|28124.76|28124.76|28131.83|28131.83|28131.83|28131.83|28124.76|28124.76|0
1645099610000|2022-02-17 12:06:50|28135.43|28135.43|28135.43|28135.43|28135.43|28135.43|28135.43|28135.43|0
1645099630000|2022-02-17 12:07:10|28131.9|28131.9|28135.43|28135.43|28135.43|28135.43|28131.9|28131.9|0
1645099650000|2022-02-17 12:07:30|28138.96|28138.96|28142.5|28142.5|28142.5|28142.5|28138.96|28138.96|0
1645099670000|2022-02-17 12:07:50|28146.03|28146.03|28146.03|28146.03|28146.03|28146.03|28146.03|28146.03|0
1645099700000|2022-02-17 12:08:20|28149.57|28149.57|28149.57|28149.57|28149.57|28149.57|28149.57|28149.57|0
1645099710000|2022-02-17 12:08:30|28156.64|28156.64|28156.64|28156.64|28156.64|28156.64|28156.64|28156.64|0
1645099720000|2022-02-17 12:08:40|28153.1|28153.1|28153.1|28153.1|28153.1|28153.1|28153.1|28153.1|0
1645099740000|2022-02-17 12:09:00|28146.03|28146.03|28146.03|28146.03|28146.03|28146.03|28146.03|28146.03|0
1645099750000|2022-02-17 12:09:10|28142.5|28142.5|28142.5|28142.5|28142.5|28142.5|28142.5|28142.5|0
1645099790000|2022-02-17 12:09:50|28146.03|28146.03|28146.03|28146.03|28146.03|28146.03|28146.03|28146.03|0
1645099840000|2022-02-17 12:10:40|28138.96|28138.96|28138.96|28138.96|28138.96|28138.96|28138.96|28138.96|0
1645099940000|2022-02-17 12:12:20|28131.9|28131.9|28131.9|28131.9|28131.9|28131.9|28131.9|28131.9|0
1645099950000|2022-02-17 12:12:30|28128.36|28128.36|28135.43|28135.43|28135.43|28135.43|28128.36|28128.36|0
1645099970000|2022-02-17 12:12:50|28134.23|28134.23|28130.69|28130.69|28134.23|28134.23|28130.69|28130.69|0
1645099980000|2022-02-17 12:13:00|28127.16|28127.16|28123.62|28123.62|28127.16|28127.16|28123.62|28123.62|0
1645099990000|2022-02-17 12:13:10|28123.02|28123.02|28123.02|28123.02|28123.02|28123.02|28123.02|28123.02|0
1645100000000|2022-02-17 12:13:20|28122.42|28122.42|28122.42|28122.42|28122.42|28122.42|28122.42|28122.42|0
1645100090000|2022-02-17 12:14:50|28111.82|28111.82|28108.28|28108.28|28111.82|28111.82|28108.28|28108.28|0
1645100100000|2022-02-17 12:15:00|28104.75|28104.75|28108.28|28108.28|28108.28|28108.28|28104.75|28104.75|0
1645100120000|2022-02-17 12:15:20|28111.82|28111.82|28115.35|28115.35|28115.35|28115.35|28111.82|28111.82|0
1645100150000|2022-02-17 12:15:50|28111.82|28111.82|28111.82|28111.82|28111.82|28111.82|28111.82|28111.82|0
1645100160000|2022-02-17 12:16:00|28108.28|28108.28|28108.28|28108.28|28108.28|28108.28|28108.28|28108.28|0
1645100170000|2022-02-17 12:16:10|28104.75|28104.75|28104.75|28104.75|28104.75|28104.75|28104.75|28104.75|0
1645100190000|2022-02-17 12:16:30|28101.21|28101.21|28101.21|28101.21|28101.21|28101.21|28101.21|28101.21|0
1645100200000|2022-02-17 12:16:40|28100.97|28100.97|28100.97|28100.97|28100.97|28100.97|28100.97|28100.97|0
1645100260000|2022-02-17 12:17:40|28108.04|28108.04|28108.04|28108.04|28108.04|28108.04|28108.04|28108.04|0
1645100300000|2022-02-17 12:18:20|28100.97|28100.97|28100.97|28100.97|28100.97|28100.97|28100.97|28100.97|0
1645100330000|2022-02-17 12:18:50|28101.21|28101.21|28101.7|28101.7|28101.7|28101.7|28101.21|28101.21|0
1645100360000|2022-02-17 12:19:20|28108.77|28108.77|28108.77|28108.77|28108.77|28108.77|28108.77|28108.77|0
1645100400000|2022-02-17 12:20:00|28101.7|28101.7|28105.23|28105.23|28105.23|28105.23|28101.7|28101.7|0
1645100430000|2022-02-17 12:20:30|28101.7|28101.7|28101.7|28101.7|28101.7|28101.7|28101.7|28101.7|0
1645100450000|2022-02-17 12:20:50|28108.77|28108.77|28108.77|28108.77|28108.77|28108.77|28108.77|28108.77|0
1645100510000|2022-02-17 12:21:50|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|0
1645100550000|2022-02-17 12:22:30|28108.77|28108.77|28108.77|28108.77|28108.77|28108.77|28108.77|28108.77|0
1645100560000|2022-02-17 12:22:40|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|0
1645100590000|2022-02-17 12:23:10|28115.84|28115.84|28115.84|28115.84|28115.84|28115.84|28115.84|28115.84|0
1645100630000|2022-02-17 12:23:50|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|0
1645100650000|2022-02-17 12:24:10|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|0
1645100680000|2022-02-17 12:24:40|28122.91|28122.91|28122.91|28122.91|28122.91|28122.91|28122.91|28122.91|0
1645100690000|2022-02-17 12:24:50|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|0
1645100700000|2022-02-17 12:25:00|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|28112.3|0
1645100710000|2022-02-17 12:25:10|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|28119.37|0
1645100720000|2022-02-17 12:25:20|28122.91|28122.91|28122.91|28122.91|28122.91|28122.91|28122.91|28122.91|0
1645100730000|2022-02-17 12:25:30|28119.37|28119.37|28112.3|28112.3|28119.37|28119.37|28112.3|28112.3|0
1645100740000|2022-02-17 12:25:40|28115.84|28115.84|28115.84|28115.84|28115.84|28115.84|28115.84|28115.84|0
1645100780000|2022-02-17 12:26:20|28115.24|28115.24|28115.24|28115.24|28115.24|28115.24|28115.24|28115.24|0
1645100800000|2022-02-17 12:26:40|28108.17|28108.17|28108.17|28108.17|28108.17|28108.17|28108.17|28108.17|0
1645100810000|2022-02-17 12:26:50|28111.7|28111.7|28111.7|28111.7|28111.7|28111.7|28111.7|28111.7|0
1645100820000|2022-02-17 12:27:00|28111.46|28111.46|28111.46|28111.46|28111.46|28111.46|28111.46|28111.46|0
1645100840000|2022-02-17 12:27:20|28107.92|28107.92|28118.53|28118.53|28118.53|28118.53|28107.92|28107.92|0
1645100890000|2022-02-17 12:28:10|28122.06|28122.06|28122.06|28122.06|28122.06|28122.06|28122.06|28122.06|0
1645100900000|2022-02-17 12:28:20|28121.46|28121.46|28122.06|28122.06|28122.06|28122.06|28121.46|28121.46|0
1645100960000|2022-02-17 12:29:20|28122.66|28122.66|28119.13|28119.13|28122.66|28122.66|28119.13|28119.13|0
1645100970000|2022-02-17 12:29:30|28122.66|28122.66|28122.66|28122.66|28122.66|28122.66|28122.66|28122.66|0
1645101010000|2022-02-17 12:30:10|28121.84|28121.84|28121.43|28121.43|28121.84|28121.84|28121.43|28121.43|0
1645101020000|2022-02-17 12:30:20|28121.84|28121.84|28121.84|28121.84|28121.84|28121.84|28121.84|28121.84|0
1645101030000|2022-02-17 12:30:30|28118.31|28118.31|28118.31|28118.31|28118.31|28118.31|28118.31|28118.31|0
1645101040000|2022-02-17 12:30:40|28117.9|28117.9|28120.61|28120.61|28120.61|28120.61|28117.08|28117.08|0
1645101080000|2022-02-17 12:31:20|28121.02|28121.02|28121.02|28121.02|28121.02|28121.02|28121.02|28121.02|0
1645101090000|2022-02-17 12:31:30|28117.49|28117.49|28117.49|28117.49|28117.49|28117.49|28117.49|28117.49|0
1645101100000|2022-02-17 12:31:40|28117.08|28117.08|28116.67|28116.67|28117.08|28117.08|28116.67|28116.67|0
1645101110000|2022-02-17 12:31:50|28113.14|28113.14|28116.67|28116.67|28116.67|28116.67|28113.14|28113.14|0
1645101190000|2022-02-17 12:33:10|28106.07|28106.07|28109.6|28109.6|28109.6|28109.6|28106.07|28106.07|0
1645101240000|2022-02-17 12:34:00|28106.07|28106.07|28106.07|28106.07|28106.07|28106.07|28106.07|28106.07|0
1645101250000|2022-02-17 12:34:10|28109.6|28109.6|28109.6|28109.6|28109.6|28109.6|28109.6|28109.6|0
1645101260000|2022-02-17 12:34:20|28113.14|28113.14|28116.67|28116.67|28116.67|28116.67|28113.14|28113.14|0
1645101270000|2022-02-17 12:34:30|28109.6|28109.6|28109.6|28109.6|28109.6|28109.6|28109.6|28109.6|0
1645101390000|2022-02-17 12:36:30|28120.21|28120.21|28120.21|28120.21|28120.21|28120.21|28120.21|28120.21|0
1645101410000|2022-02-17 12:36:50|28116.67|28116.67|28116.67|28116.67|28116.67|28116.67|28116.67|28116.67|0
1645101440000|2022-02-17 12:37:20|28120.21|28120.21|28116.67|28116.67|28120.21|28120.21|28116.67|28116.67|0
1645101510000|2022-02-17 12:38:30|28120.21|28120.21|28120.21|28120.21|28120.21|28120.21|28120.21|28120.21|0
1645101520000|2022-02-17 12:38:40|28116.67|28116.67|28116.67|28116.67|28116.67|28116.67|28116.67|28116.67|0
1645101540000|2022-02-17 12:39:00|28120.21|28120.21|28120.21|28120.21|28120.21|28120.21|28120.21|28120.21|0
1645101560000|2022-02-17 12:39:20|28123.74|28123.74|28123.74|28123.74|28123.74|28123.74|28123.74|28123.74|0
1645101580000|2022-02-17 12:39:40|28127.27|28127.27|28127.27|28127.27|28127.27|28127.27|28127.27|28127.27|0
1645101590000|2022-02-17 12:39:50|28130.81|28130.81|28130.81|28130.81|28130.81|28130.81|28130.81|28130.81|0
1645101620000|2022-02-17 12:40:20|28134.34|28134.34|28134.34|28134.34|28134.34|28134.34|28134.34|28134.34|0
1645101640000|2022-02-17 12:40:40|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|28126.67|0
1645101710000|2022-02-17 12:41:50|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|28130.21|0
1645101790000|2022-02-17 12:43:10|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|28133.74|0
1645101800000|2022-02-17 12:43:20|28137.28|28137.28|28137.28|28137.28|28137.28|28137.28|28137.28|28137.28|0
1645101840000|2022-02-17 12:44:00|28140.81|28140.81|28141.63|28141.63|28141.63|28141.63|28140.81|28140.81|0
1645101930000|2022-02-17 12:45:30|28142.84|28142.84|28146.37|28146.37|28146.37|28146.37|28142.23|28142.23|0
1645101940000|2022-02-17 12:45:40|28142.84|28142.84|28142.84|28142.84|28142.84|28142.84|28142.84|28142.84|0
1645101960000|2022-02-17 12:46:00|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|28146.37|0
1645101980000|2022-02-17 12:46:20|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|28149.9|0
1645102010000|2022-02-17 12:46:50|28156.97|28156.97|28156.97|28156.97|28156.97|28156.97|28156.97|28156.97|0
1645102050000|2022-02-17 12:47:30|28160.51|28160.51|28160.1|28160.1|28160.51|28160.51|28160.1|28160.1|0
1645102060000|2022-02-17 12:47:40|28160.7|28160.7|28160.7|28160.7|28160.7|28160.7|28160.7|28160.7|0
1645102080000|2022-02-17 12:48:00|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|0
1645102090000|2022-02-17 12:48:10|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|0
1645102100000|2022-02-17 12:48:20|28164.43|28164.43|28164.43|28164.43|28164.43|28164.43|28164.43|28164.43|0
1645102120000|2022-02-17 12:48:40|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|0
1645102140000|2022-02-17 12:49:00|28175.03|28175.03|28171.5|28171.5|28175.03|28175.03|28171.5|28171.5|0
1645102150000|2022-02-17 12:49:10|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|0
1645102180000|2022-02-17 12:49:40|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|0
1645102220000|2022-02-17 12:50:20|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|0
1645102240000|2022-02-17 12:50:40|28171.5|28171.5|28171.5|28171.5|28171.5|28171.5|28171.5|28171.5|0
1645102250000|2022-02-17 12:50:50|28164.43|28164.43|28164.43|28164.43|28164.43|28164.43|28164.43|28164.43|0
1645102390000|2022-02-17 12:53:10|28171.5|28171.5|28171.5|28171.5|28171.5|28171.5|28171.5|28171.5|0
1645102430000|2022-02-17 12:53:50|28164.43|28164.43|28164.43|28164.43|28164.43|28164.43|28164.43|28164.43|0
1645102450000|2022-02-17 12:54:10|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|28167.96|0
1645102460000|2022-02-17 12:54:20|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|0
1645102490000|2022-02-17 12:54:50|28157.36|28157.36|28157.36|28157.36|28157.36|28157.36|28157.36|28157.36|0
1645102560000|2022-02-17 12:56:00|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|28160.89|0
1645102580000|2022-02-17 12:56:20|28161.38|28161.38|28161.38|28161.38|28161.38|28161.38|28161.38|28161.38|0
1645102610000|2022-02-17 12:56:50|28157.84|28157.84|28143.7|28143.7|28157.84|28157.84|28143.7|28143.7|0
1645102620000|2022-02-17 12:57:00|28147.24|28147.24|28154.31|28154.31|28154.31|28154.31|28147.24|28147.24|0
1645102650000|2022-02-17 12:57:30|28157.84|28157.84|28150.77|28150.77|28157.84|28157.84|28150.77|28150.77|0
1645102730000|2022-02-17 12:58:50|28149.54|28149.54|28149.13|28149.13|28149.54|28149.54|28149.13|28149.13|0
1645102740000|2022-02-17 12:59:00|28148.53|28148.53|28148.53|28148.53|28148.53|28148.53|28148.53|28148.53|0
1645102760000|2022-02-17 12:59:20|28155.6|28155.6|28159.55|28159.55|28159.55|28159.55|28155.6|28155.6|0
1645102770000|2022-02-17 12:59:30|28156.01|28156.01|28156.01|28156.01|28156.01|28156.01|28156.01|28156.01|0
1645102780000|2022-02-17 12:59:40|28156.61|28156.61|28160.15|28160.15|28160.15|28160.15|28156.61|28156.61|0
1645102790000|2022-02-17 12:59:50|28160.56|28160.56|28161.57|28161.57|28161.57|28161.57|28160.56|28160.56|0
1645102800000|2022-02-17 13:00:00|28162.96|28162.96|28155.29|28155.29|28162.96|28162.96|28155.29|28155.29|0
1645102820000|2022-02-17 13:00:20|28158.82|28158.82|28162.36|28162.36|28162.36|28162.36|28158.82|28158.82|0
1645102850000|2022-02-17 13:00:50|28158.82|28158.82|28158.82|28158.82|28158.82|28158.82|28158.82|28158.82|0
1645102860000|2022-02-17 13:01:00|28158.41|28158.41|28158.41|28158.41|28158.41|28158.41|28158.41|28158.41|0
1645102870000|2022-02-17 13:01:10|28161.95|28161.95|28161.95|28161.95|28161.95|28161.95|28161.95|28161.95|0
1645102930000|2022-02-17 13:02:10|28158.41|28158.41|28158.41|28158.41|28158.41|28158.41|28158.41|28158.41|0
1645102960000|2022-02-17 13:02:40|28169.02|28169.02|28172.55|28172.55|28172.55|28172.55|28169.02|28169.02|0
1645102970000|2022-02-17 13:02:50|28183.16|28183.16|28183.16|28183.16|28183.16|28183.16|28183.16|28183.16|0
1645102980000|2022-02-17 13:03:00|28179.62|28179.62|28179.62|28179.62|28179.62|28179.62|28179.62|28179.62|0
1645103000000|2022-02-17 13:03:20|28186.69|28186.69|28186.69|28186.69|28186.69|28186.69|28186.69|28186.69|0
1645103010000|2022-02-17 13:03:30|28183.16|28183.16|28183.16|28183.16|28183.16|28183.16|28183.16|28183.16|0
1645103040000|2022-02-17 13:04:00|28176.09|28176.09|28176.09|28176.09|28176.09|28176.09|28176.09|28176.09|0
1645103060000|2022-02-17 13:04:20|28175.49|28175.49|28175.49|28175.49|28175.49|28175.49|28175.49|28175.49|0
1645103070000|2022-02-17 13:04:30|28168.42|28168.42|28168.42|28168.42|28168.42|28168.42|28168.42|28168.42|0
1645103080000|2022-02-17 13:04:40|28175.49|28175.49|28193.16|28193.16|28193.16|28193.16|28175.49|28175.49|0
1645103090000|2022-02-17 13:04:50|28182.56|28182.56|28154.04|28154.04|28182.56|28182.56|28154.04|28154.04|0
1645103100000|2022-02-17 13:05:00|28157.57|28157.57|28146.36|28146.36|28164.64|28164.64|28139.53|28139.53|0
1645103110000|2022-02-17 13:05:10|28145.76|28145.76|28140.18|28140.18|28145.76|28145.76|28135.51|28135.51|0
1645103120000|2022-02-17 13:05:20|28139.7|28139.7|28142.63|28142.63|28142.63|28142.63|28139.1|28139.1|0
1645103130000|2022-02-17 13:05:30|28135.56|28135.56|28143.01|28143.01|28150.9|28150.9|28135.56|28135.56|0
1645103140000|2022-02-17 13:05:40|28141.81|28141.81|28149.48|28149.48|28149.48|28149.48|28141.81|28141.81|0
1645103150000|2022-02-17 13:05:50|28160.09|28160.09|28160.69|28160.69|28160.69|28160.69|28160.09|28160.09|0
1645103160000|2022-02-17 13:06:00|28153.62|28153.62|28143.01|28143.01|28153.62|28153.62|28143.01|28143.01|0
1645103180000|2022-02-17 13:06:20|28143.61|28143.61|28140.08|28140.08|28143.61|28143.61|28140.08|28140.08|0
1645103210000|2022-02-17 13:06:50|28147.75|28147.75|28147.75|28147.75|28147.75|28147.75|28147.75|28147.75|0
1645103220000|2022-02-17 13:07:00|28145.35|28145.35|28145.35|28145.35|28145.35|28145.35|28145.35|28145.35|0
1645103230000|2022-02-17 13:07:10|28145.95|28145.95|28146.17|28146.17|28146.17|28146.17|28145.35|28145.35|0
1645103270000|2022-02-17 13:07:50|28153.24|28153.24|28153.24|28153.24|28153.24|28153.24|28153.24|28153.24|0
1645103280000|2022-02-17 13:08:00|28149.7|28149.7|28149.7|28149.7|28149.7|28149.7|28149.7|28149.7|0
1645103300000|2022-02-17 13:08:20|28139.1|28139.1|28139.1|28139.1|28139.1|28139.1|28139.1|28139.1|0
1645103340000|2022-02-17 13:09:00|28135.56|28135.56|28135.56|28135.56|28135.56|28135.56|28135.56|28135.56|0
1645103390000|2022-02-17 13:09:50|28142.63|28142.63|28135.56|28135.56|28142.63|28142.63|28135.56|28135.56|0
1645103410000|2022-02-17 13:10:10|28132.03|28132.03|28132.03|28132.03|28132.03|28132.03|28132.03|28132.03|0
1645103420000|2022-02-17 13:10:20|28117.89|28117.89|28114.35|28114.35|28117.89|28117.89|28114.35|28114.35|0
1645103430000|2022-02-17 13:10:30|28110.82|28110.82|28110.82|28110.82|28110.82|28110.82|28110.82|28110.82|0
1645103470000|2022-02-17 13:11:10|28107.28|28107.28|28107.28|28107.28|28107.28|28107.28|28107.28|28107.28|0
1645103480000|2022-02-17 13:11:20|28108.48|28108.48|28112.02|28112.02|28112.02|28112.02|28104.95|28104.95|0
1645103510000|2022-02-17 13:11:50|28104.95|28104.95|28104.95|28104.95|28104.95|28104.95|28104.95|28104.95|0
1645103540000|2022-02-17 13:12:20|28103.75|28103.75|28103.75|28103.75|28103.75|28103.75|28103.75|28103.75|0
1645103550000|2022-02-17 13:12:30|28103.15|28103.15|28103.15|28103.15|28103.15|28103.15|28103.15|28103.15|0
1645103560000|2022-02-17 13:12:40|28096.08|28096.08|28096.08|28096.08|28096.08|28096.08|28096.08|28096.08|0
1645103570000|2022-02-17 13:12:50|28099.61|28099.61|28099.61|28099.61|28099.61|28099.61|28099.61|28099.61|0
1645103590000|2022-02-17 13:13:10|28103.15|28103.15|28097.97|28097.97|28103.15|28103.15|28097.97|28097.97|0
1645103640000|2022-02-17 13:14:00|28101.51|28101.51|28097.73|28097.73|28101.75|28101.75|28097.73|28097.73|0
1645103670000|2022-02-17 13:14:30|28097.13|28097.13|28097.13|28097.13|28097.13|28097.13|28095.93|28095.93|0
1645103710000|2022-02-17 13:15:10|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|0
1645103720000|2022-02-17 13:15:20|28088.86|28088.86|28085.32|28085.32|28088.86|28088.86|28085.32|28085.32|0
1645103740000|2022-02-17 13:15:40|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|0
1645103820000|2022-02-17 13:17:00|28088.86|28088.86|28092.39|28092.39|28092.39|28092.39|28088.86|28088.86|0
1645103840000|2022-02-17 13:17:20|28088.86|28088.86|28088.86|28088.86|28088.86|28088.86|28088.86|28088.86|0
1645103850000|2022-02-17 13:17:30|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|0
1645103900000|2022-02-17 13:18:20|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|0
1645103950000|2022-02-17 13:19:10|28095.93|28095.93|28099.46|28099.46|28099.46|28099.46|28095.93|28095.93|0
1645104000000|2022-02-17 13:20:00|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|0
1645104030000|2022-02-17 13:20:30|28088.86|28088.86|28085.32|28085.32|28088.86|28088.86|28085.32|28085.32|0
1645104060000|2022-02-17 13:21:00|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|0
1645104070000|2022-02-17 13:21:10|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|0
1645104090000|2022-02-17 13:21:30|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|28092.39|0
1645104100000|2022-02-17 13:21:40|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|0
1645104120000|2022-02-17 13:22:00|28095.69|28095.69|28092.15|28092.15|28095.69|28095.69|28092.15|28092.15|0
1645104220000|2022-02-17 13:23:40|28085.08|28085.08|28088.62|28088.62|28088.62|28088.62|28085.08|28085.08|0
1645104230000|2022-02-17 13:23:50|28095.69|28095.69|28095.69|28095.69|28095.69|28095.69|28095.69|28095.69|0
1645104240000|2022-02-17 13:24:00|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|0
1645104250000|2022-02-17 13:24:10|28099.22|28099.22|28095.69|28095.69|28099.22|28099.22|28095.69|28095.69|0
1645104330000|2022-02-17 13:25:30|28102.75|28102.75|28102.75|28102.75|28102.75|28102.75|28102.75|28102.75|0
1645104340000|2022-02-17 13:25:40|28099.22|28099.22|28095.69|28095.69|28099.22|28099.22|28095.69|28095.69|0
1645104350000|2022-02-17 13:25:50|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|0
1645104430000|2022-02-17 13:27:10|28095.69|28095.69|28095.69|28095.69|28095.69|28095.69|28095.69|28095.69|0
1645104460000|2022-02-17 13:27:40|28088.62|28088.62|28088.62|28088.62|28088.62|28088.62|28088.62|28088.62|0
1645104480000|2022-02-17 13:28:00|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|0
1645104500000|2022-02-17 13:28:20|28091.74|28091.74|28091.74|28091.74|28091.74|28091.74|28091.74|28091.74|0
1645104570000|2022-02-17 13:29:30|28088.21|28088.21|28088.21|28088.21|28088.21|28088.21|28088.21|28088.21|0
1645104600000|2022-02-17 13:30:00|28091.74|28091.74|28091.74|28091.74|28091.74|28091.74|28091.74|28091.74|0
1645104630000|2022-02-17 13:30:30|28095.28|28095.28|28102.35|28102.35|28109.41|28109.41|28095.28|28095.28|0
1645104790000|2022-02-17 13:33:10|28102.95|28102.95|28102.95|28102.95|28102.95|28102.95|28102.95|28102.95|0
1645104830000|2022-02-17 13:33:50|28102.35|28102.35|28102.35|28102.35|28102.35|28102.35|28102.35|28102.35|0
1645104850000|2022-02-17 13:34:10|28095.28|28095.28|28095.28|28095.28|28095.28|28095.28|28095.28|28095.28|0
1645104860000|2022-02-17 13:34:20|28098.81|28098.81|28098.81|28098.81|28098.81|28098.81|28098.81|28098.81|0
1645104950000|2022-02-17 13:35:50|28098.21|28098.21|28091.14|28091.14|28098.21|28098.21|28091.14|28091.14|0
1645104960000|2022-02-17 13:36:00|28091.74|28091.74|28091.74|28091.74|28091.74|28091.74|28091.74|28091.74|0
1645105050000|2022-02-17 13:37:30|28099.41|28099.41|28099.41|28099.41|28099.41|28099.41|28099.41|28099.41|0
1645105140000|2022-02-17 13:39:00|28095.88|28095.88|28095.88|28095.88|28095.88|28095.88|28095.88|28095.88|0
1645105190000|2022-02-17 13:39:50|28092.34|28092.34|28081.74|28081.74|28092.34|28092.34|28081.74|28081.74|0
1645105240000|2022-02-17 13:40:40|28078.2|28078.2|28074.26|28074.26|28078.2|28078.2|28074.26|28074.26|0
1645105250000|2022-02-17 13:40:50|28073.85|28073.85|28080.92|28080.92|28080.92|28080.92|28073.85|28073.85|0
1645105320000|2022-02-17 13:42:00|28077.38|28077.38|28077.38|28077.38|28077.38|28077.38|28077.38|28077.38|0
1645105330000|2022-02-17 13:42:10|28080.92|28080.92|28080.92|28080.92|28080.92|28080.92|28080.92|28080.92|0
1645105350000|2022-02-17 13:42:30|28077.38|28077.38|28077.38|28077.38|28077.38|28077.38|28077.38|28077.38|0
1645105400000|2022-02-17 13:43:20|28080.92|28080.92|28080.92|28080.92|28080.92|28080.92|28080.92|28080.92|0
1645105430000|2022-02-17 13:43:50|28080.67|28080.67|28077.14|28077.14|28080.67|28080.67|28077.14|28077.14|0
1645105440000|2022-02-17 13:44:00|28070.07|28070.07|28070.07|28070.07|28070.07|28070.07|28070.07|28070.07|0
1645105450000|2022-02-17 13:44:10|28066.54|28066.54|28065.93|28065.93|28070.07|28070.07|28065.93|28065.93|0
1645105460000|2022-02-17 13:44:20|28051.79|28051.79|28053.53|28053.53|28055.33|28055.33|28051.79|28051.79|0
1645105470000|2022-02-17 13:44:30|28046.46|28046.46|28031.42|28031.42|28046.46|28046.46|28028.13|28028.13|0
1645105480000|2022-02-17 13:44:40|28034.96|28034.96|28049.1|28049.1|28049.1|28049.1|28034.96|28034.96|0
1645105490000|2022-02-17 13:44:50|28045.56|28045.56|28042.03|28042.03|28045.56|28045.56|28042.03|28042.03|0
1645105500000|2022-02-17 13:45:00|28031.42|28031.42|28031.42|28031.42|28031.42|28031.42|28031.42|28031.42|0
1645105510000|2022-02-17 13:45:10|28031.01|28031.01|28020.41|28020.41|28031.01|28031.01|28016.87|28016.87|0
1645105520000|2022-02-17 13:45:20|28016.87|28016.87|28016.87|28016.87|28016.87|28016.87|28009.8|28009.8|0
1645105530000|2022-02-17 13:45:30|28020.41|28020.41|28020.41|28020.41|28020.41|28020.41|28020.41|28020.41|0
1645105550000|2022-02-17 13:45:50|28020.17|28020.17|28020.17|28020.17|28020.17|28020.17|28020.17|28020.17|0
1645105560000|2022-02-17 13:46:00|28016.63|28016.63|28016.63|28016.63|28016.63|28016.63|28016.63|28016.63|0
1645105580000|2022-02-17 13:46:20|28013.1|28013.1|28013.1|28013.1|28013.1|28013.1|28013.1|28013.1|0
1645105600000|2022-02-17 13:46:40|28020.17|28020.17|28027.24|28027.24|28027.24|28027.24|28020.17|28020.17|0
1645105630000|2022-02-17 13:47:10|28013.1|28013.1|28012.5|28012.5|28013.1|28013.1|28012.5|28012.5|0
1645105650000|2022-02-17 13:47:30|28001.89|28001.89|28001.89|28001.89|28001.89|28001.89|28001.89|28001.89|0
1645105660000|2022-02-17 13:47:40|27998.36|27998.36|27998.36|27998.36|27998.36|27998.36|27998.36|27998.36|0
1645105680000|2022-02-17 13:48:00|28001.89|28001.89|28001.89|28001.89|28001.89|28001.89|28001.89|28001.89|0
1645105690000|2022-02-17 13:48:10|28001.07|28001.07|28001.07|28001.07|28001.07|28001.07|28001.07|28001.07|0
1645105700000|2022-02-17 13:48:20|28000.47|28000.47|27996.94|27996.94|28000.47|28000.47|27996.94|27996.94|0
1645105730000|2022-02-17 13:48:50|28004.01|28004.01|28004.01|28004.01|28004.01|28004.01|28004.01|28004.01|0
1645105740000|2022-02-17 13:49:00|28007.54|28007.54|28018.75|28018.75|28018.75|28018.75|28007.54|28007.54|0
1645105750000|2022-02-17 13:49:10|28011.68|28011.68|28011.68|28011.68|28011.68|28011.68|28011.68|28011.68|0
1645105780000|2022-02-17 13:49:40|28013.48|28013.48|28020.55|28020.55|28020.55|28020.55|28013.48|28013.48|0
1645105790000|2022-02-17 13:49:50|28024.08|28024.08|28024.08|28024.08|28024.08|28024.08|28024.08|28024.08|0
1645105800000|2022-02-17 13:50:00|28027.62|28027.62|28028.85|28028.85|28028.85|28028.85|28027.62|28027.62|0
1645105810000|2022-02-17 13:50:10|28025.31|28025.31|28025.31|28025.31|28025.31|28025.31|28025.31|28025.31|0
1645105860000|2022-02-17 13:51:00|28032.38|28032.38|28028.85|28028.85|28032.38|28032.38|28028.85|28028.85|0
1645105880000|2022-02-17 13:51:20|28018.24|28018.24|28014.71|28014.71|28018.24|28018.24|28014.71|28014.71|0
1645105890000|2022-02-17 13:51:30|28021.78|28021.78|28021.78|28021.78|28021.78|28021.78|28021.78|28021.78|0
1645105940000|2022-02-17 13:52:20|28018.24|28018.24|28011.17|28011.17|28018.24|28018.24|28011.17|28011.17|0
1645105960000|2022-02-17 13:52:40|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|28018.24|0
1645105990000|2022-02-17 13:53:10|28018|28018|28018|28018|28018|28018|28018|28018|0
1645106000000|2022-02-17 13:53:20|28017.18|28017.18|28017.18|28017.18|28017.18|28017.18|28017.18|28017.18|0
1645106040000|2022-02-17 13:54:00|28003.04|28003.04|28003.04|28003.04|28003.04|28003.04|28003.04|28003.04|0
1645106070000|2022-02-17 13:54:30|27999.51|27999.51|27999.51|27999.51|27999.51|27999.51|27999.51|27999.51|0
1645106080000|2022-02-17 13:54:40|27999.75|27999.75|28003.28|28003.28|28003.28|28003.28|27999.75|27999.75|0
1645106120000|2022-02-17 13:55:20|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|28006.82|0
1645106140000|2022-02-17 13:55:40|27999.75|27999.75|27999.75|27999.75|27999.75|27999.75|27999.75|27999.75|0
1645106160000|2022-02-17 13:56:00|27999.15|27999.15|27999.15|27999.15|27999.15|27999.15|27999.15|27999.15|0
1645106190000|2022-02-17 13:56:30|27981.47|27981.47|27984.41|27984.41|27985.01|27985.01|27981.47|27981.47|0
1645106280000|2022-02-17 13:58:00|27987.94|27987.94|27991.48|27991.48|27991.48|27991.48|27987.94|27987.94|0
1645106300000|2022-02-17 13:58:20|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|27998.55|0
1645106320000|2022-02-17 13:58:40|28002.08|28002.08|28002.08|28002.08|28002.08|28002.08|28002.08|28002.08|0
1645106330000|2022-02-17 13:58:50|28001.6|28001.6|28005.13|28005.13|28005.13|28005.13|28001.6|28001.6|0
1645106370000|2022-02-17 13:59:30|28005.38|28005.38|28001.84|28001.84|28005.38|28005.38|28001.84|28001.84|0
1645106390000|2022-02-17 13:59:50|27998.31|27998.31|28001.84|28001.84|28001.84|28001.84|27998.31|27998.31|0
1645106410000|2022-02-17 14:00:10|27998.31|27998.31|27998.91|27998.91|27998.91|27998.91|27997.71|27997.71|0
1645106420000|2022-02-17 14:00:20|27998.31|27998.31|27998.31|27998.31|27998.31|27998.31|27998.31|27998.31|0
1645106430000|2022-02-17 14:00:30|27997.71|27997.71|27996.5|27996.5|27997.71|27997.71|27996.5|27996.5|0
1645106440000|2022-02-17 14:00:40|28000.04|28000.04|27999.44|27999.44|28000.04|28000.04|27999.44|27999.44|0
1645106450000|2022-02-17 14:00:50|28010.04|28010.04|28009.44|28009.44|28010.04|28010.04|28009.44|28009.44|0
1645106460000|2022-02-17 14:01:00|28010.64|28010.64|28011.29|28011.29|28011.29|28011.29|28010.64|28010.64|0
1645106480000|2022-02-17 14:01:20|28018.36|28018.36|28019.18|28019.18|28019.18|28019.18|28018.36|28018.36|0
1645106500000|2022-02-17 14:01:40|28022.72|28022.72|28022.72|28022.72|28022.72|28022.72|28022.72|28022.72|0
1645106510000|2022-02-17 14:01:50|28015.65|28015.65|28019.18|28019.18|28019.18|28019.18|28015.65|28015.65|0
1645106530000|2022-02-17 14:02:10|28015.65|28015.65|28012.11|28012.11|28015.65|28015.65|28012.11|28012.11|0
1645106550000|2022-02-17 14:02:30|28008.58|28008.58|28011.7|28011.7|28012.11|28012.11|28008.58|28008.58|0
1645106570000|2022-02-17 14:02:50|28015.24|28015.24|28018.77|28018.77|28018.77|28018.77|28015.24|28015.24|0
1645106580000|2022-02-17 14:03:00|28015.24|28015.24|28008.17|28008.17|28015.24|28015.24|28008.17|28008.17|0
1645106590000|2022-02-17 14:03:10|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|28015.24|0
1645106600000|2022-02-17 14:03:20|28018.77|28018.77|28029.38|28029.38|28029.38|28029.38|28018.77|28018.77|0
1645106610000|2022-02-17 14:03:30|28018.77|28018.77|28018.77|28018.77|28018.77|28018.77|28018.77|28018.77|0
1645106620000|2022-02-17 14:03:40|28022.31|28022.31|28022.31|28022.31|28022.31|28022.31|28022.31|28022.31|0
1645106630000|2022-02-17 14:03:50|28018.77|28018.77|28018.77|28018.77|28018.77|28018.77|28018.77|28018.77|0
1645106650000|2022-02-17 14:04:10|28020.58|28020.58|28020.58|28020.58|28020.58|28020.58|28020.58|28020.58|0
1645106670000|2022-02-17 14:04:30|28017.04|28017.04|28017.04|28017.04|28017.04|28017.04|28017.04|28017.04|0
1645106680000|2022-02-17 14:04:40|28013.51|28013.51|28013.51|28013.51|28013.51|28013.51|28013.51|28013.51|0
1645106690000|2022-02-17 14:04:50|28017.04|28017.04|28017.04|28017.04|28017.04|28017.04|28017.04|28017.04|0
1645106730000|2022-02-17 14:05:30|28013.51|28013.51|28013.51|28013.51|28013.51|28013.51|28013.51|28013.51|0
1645106760000|2022-02-17 14:06:00|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|0
1645106770000|2022-02-17 14:06:10|28009.49|28009.49|28009.49|28009.49|28009.49|28009.49|28009.49|28009.49|0
1645106810000|2022-02-17 14:06:50|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|0
1645106820000|2022-02-17 14:07:00|28016.56|28016.56|28016.56|28016.56|28016.56|28016.56|28016.56|28016.56|0
1645106840000|2022-02-17 14:07:20|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|0
1645106860000|2022-02-17 14:07:40|28016.56|28016.56|28016.56|28016.56|28016.56|28016.56|28016.56|28016.56|0
1645106900000|2022-02-17 14:08:20|28009.49|28009.49|28001.82|28001.82|28009.49|28009.49|28001.82|28001.82|0
1645106930000|2022-02-17 14:08:50|28002.42|28002.42|28002.42|28002.42|28002.42|28002.42|28002.42|28002.42|0
1645106950000|2022-02-17 14:09:10|28009.49|28009.49|28013.02|28013.02|28013.02|28013.02|28009.49|28009.49|0
1645106990000|2022-02-17 14:09:50|28009.49|28009.49|28009.49|28009.49|28009.49|28009.49|28009.49|28009.49|0
1645107000000|2022-02-17 14:10:00|28016.56|28016.56|28023.63|28023.63|28023.63|28023.63|28016.56|28016.56|0
1645107060000|2022-02-17 14:11:00|28024.45|28024.45|28020.91|28020.91|28024.45|28024.45|28020.91|28020.91|0
1645107080000|2022-02-17 14:11:20|28024.45|28024.45|28024.45|28024.45|28024.45|28024.45|28024.45|28024.45|0
1645107110000|2022-02-17 14:11:50|28027.98|28027.98|28050.09|28050.09|28050.09|28050.09|28027.98|28027.98|0
1645107120000|2022-02-17 14:12:00|28050.69|28050.69|28047.37|28047.37|28057.76|28057.76|28047.37|28047.37|0
1645107140000|2022-02-17 14:12:20|28029.7|28029.7|28029.7|28029.7|28029.7|28029.7|28029.7|28029.7|0
1645107150000|2022-02-17 14:12:30|28036.77|28036.77|28036.77|28036.77|28036.77|28036.77|28036.77|28036.77|0
1645107160000|2022-02-17 14:12:40|28050.91|28050.91|28054.44|28054.44|28054.44|28054.44|28050.91|28050.91|0
1645107170000|2022-02-17 14:12:50|28055.64|28055.64|28055.64|28055.64|28055.64|28055.64|28055.64|28055.64|0
1645107180000|2022-02-17 14:13:00|28059.18|28059.18|28062.71|28062.71|28066.25|28066.25|28059.18|28059.18|0
1645107190000|2022-02-17 14:13:10|28052.11|28052.11|28047.97|28047.97|28052.11|28052.11|28047.97|28047.97|0
1645107200000|2022-02-17 14:13:20|28051.51|28051.51|28051.51|28051.51|28051.51|28051.51|28051.51|28051.51|0
1645107230000|2022-02-17 14:13:50|28055.04|28055.04|28055.04|28055.04|28055.04|28055.04|28055.04|28055.04|0
1645107270000|2022-02-17 14:14:30|28058.58|28058.58|28052.11|28052.11|28069.78|28069.78|28048.57|28048.57|0
1645107280000|2022-02-17 14:14:40|28055.64|28055.64|28055.64|28055.64|28055.64|28055.64|28055.64|28055.64|0
1645107290000|2022-02-17 14:14:50|28062.71|28062.71|28062.71|28062.71|28062.71|28062.71|28062.71|28062.71|0
1645107310000|2022-02-17 14:15:10|28055.64|28055.64|28055.64|28055.64|28055.64|28055.64|28055.64|28055.64|0
1645107320000|2022-02-17 14:15:20|28052.11|28052.11|28059.18|28059.18|28059.18|28059.18|28052.11|28052.11|0
1645107330000|2022-02-17 14:15:30|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|28069.78|0
1645107390000|2022-02-17 14:16:30|28066.25|28066.25|28062.71|28062.71|28066.25|28066.25|28062.71|28062.71|0
1645107400000|2022-02-17 14:16:40|28063.31|28063.31|28063.31|28063.31|28063.31|28063.31|28063.31|28063.31|0
1645107420000|2022-02-17 14:17:00|28059.78|28059.78|28059.78|28059.78|28059.78|28059.78|28059.78|28059.78|0
1645107430000|2022-02-17 14:17:10|28058.58|28058.58|28058.58|28058.58|28058.58|28058.58|28058.58|28058.58|0
1645107440000|2022-02-17 14:17:20|28055.04|28055.04|28055.04|28055.04|28055.04|28055.04|28055.04|28055.04|0
1645107470000|2022-02-17 14:17:50|28054.8|28054.8|28054.8|28054.8|28054.8|28054.8|28054.8|28054.8|0
1645107480000|2022-02-17 14:18:00|28058.33|28058.33|28058.33|28058.33|28058.33|28058.33|28058.33|28058.33|0
1645107500000|2022-02-17 14:18:20|28054.8|28054.8|28051.26|28051.26|28054.8|28054.8|28051.26|28051.26|0
1645107590000|2022-02-17 14:19:50|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|28050.44|0
1645107600000|2022-02-17 14:20:00|28046.91|28046.91|28039.84|28039.84|28046.91|28046.91|28039.84|28039.84|0
1645107610000|2022-02-17 14:20:10|28050.44|28050.44|28046.91|28046.91|28050.44|28050.44|28046.91|28046.91|0
1645107630000|2022-02-17 14:20:30|28039.84|28039.84|28036.3|28036.3|28039.84|28039.84|28036.3|28036.3|0
1645107670000|2022-02-17 14:21:10|28032.77|28032.77|28032.77|28032.77|28032.77|28032.77|28032.77|28032.77|0
1645107680000|2022-02-17 14:21:20|28039.84|28039.84|28032.77|28032.77|28039.84|28039.84|28032.77|28032.77|0
1645107700000|2022-02-17 14:21:40|28029.24|28029.24|28029.24|28029.24|28029.24|28029.24|28029.24|28029.24|0
1645107740000|2022-02-17 14:22:20|28025.7|28025.7|28025.7|28025.7|28025.7|28025.7|28025.7|28025.7|0
1645107750000|2022-02-17 14:22:30|28032.77|28032.77|28032.77|28032.77|28032.77|28032.77|28032.77|28032.77|0
1645107790000|2022-02-17 14:23:10|28036.3|28036.3|28039.84|28039.84|28039.84|28039.84|28036.3|28036.3|0
1645107820000|2022-02-17 14:23:40|28032.77|28032.77|28032.77|28032.77|28032.77|28032.77|28032.77|28032.77|0
1645107840000|2022-02-17 14:24:00|28029.24|28029.24|28028.63|28028.63|28029.24|28029.24|28028.63|28028.63|0
1645107850000|2022-02-17 14:24:10|28025.1|28025.1|28024.5|28024.5|28025.1|28025.1|28024.5|28024.5|0
1645107890000|2022-02-17 14:24:50|28020.96|28020.96|28020.96|28020.96|28020.96|28020.96|28020.96|28020.96|0
1645107950000|2022-02-17 14:25:50|28020.55|28020.55|28020.55|28020.55|28020.55|28020.55|28020.55|28020.55|0
1645107960000|2022-02-17 14:26:00|28013.48|28013.48|28009.95|28009.95|28013.48|28013.48|28009.95|28009.95|0
1645107970000|2022-02-17 14:26:10|28013.48|28013.48|28013.48|28013.48|28013.48|28013.48|28013.48|28013.48|0
1645107990000|2022-02-17 14:26:30|28002.88|28002.88|28002.88|28002.88|28002.88|28002.88|28002.88|28002.88|0
1645108020000|2022-02-17 14:27:00|28002.28|28002.28|28002.28|28002.28|28002.28|28002.28|28002.28|28002.28|0
1645108080000|2022-02-17 14:28:00|27991.67|27991.67|27991.26|27991.26|27991.67|27991.67|27987.73|27987.73|0
1645108120000|2022-02-17 14:28:40|27987.73|27987.73|27987.73|27987.73|27987.73|27987.73|27987.73|27987.73|0
1645108190000|2022-02-17 14:29:50|27984.19|27984.19|27966.52|27966.52|27984.19|27984.19|27966.52|27966.52|0
1645108200000|2022-02-17 14:30:00|27977.12|27977.12|27963.59|27963.59|27977.12|27977.12|27959.45|27959.45|0
1645108210000|2022-02-17 14:30:10|27967.12|27967.12|27967.12|27967.12|27967.12|27967.12|27967.12|27967.12|0
1645108220000|2022-02-17 14:30:20|27965.92|27965.92|27962.38|27962.38|27965.92|27965.92|27962.38|27962.38|0
1645108230000|2022-02-17 14:30:30|27955.31|27955.31|27951.78|27951.78|27955.31|27955.31|27951.78|27951.78|0
1645108240000|2022-02-17 14:30:40|27955.31|27955.31|27955.31|27955.31|27955.31|27955.31|27955.31|27955.31|0
1645108250000|2022-02-17 14:30:50|27958.85|27958.85|27948.24|27948.24|27958.85|27958.85|27944.71|27944.71|0
1645108260000|2022-02-17 14:31:00|27951.78|27951.78|27951.78|27951.78|27951.78|27951.78|27951.78|27951.78|0
1645108270000|2022-02-17 14:31:10|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|0
1645108280000|2022-02-17 14:31:20|27941.17|27941.17|27941.17|27941.17|27941.17|27941.17|27941.17|27941.17|0
1645108290000|2022-02-17 14:31:30|27944.71|27944.71|27944.71|27944.71|27944.71|27944.71|27944.71|27944.71|0
1645108330000|2022-02-17 14:32:10|27943.51|27943.51|27943.51|27943.51|27943.51|27943.51|27943.51|27943.51|0
1645108360000|2022-02-17 14:32:40|27942.78|27942.78|27935.71|27935.71|27942.78|27942.78|27935.71|27935.71|0
1645108370000|2022-02-17 14:32:50|27939.25|27939.25|27931.77|27931.77|27939.25|27939.25|27931.77|27931.77|0
1645108380000|2022-02-17 14:33:00|27931.17|27931.17|27927.63|27927.63|27931.17|27931.17|27927.63|27927.63|0
1645108390000|2022-02-17 14:33:10|27931.17|27931.17|27931.17|27931.17|27931.17|27931.17|27931.17|27931.17|0
1645108410000|2022-02-17 14:33:30|27930.44|27930.44|27930.44|27930.44|27930.44|27930.44|27930.44|27930.44|0
1645108420000|2022-02-17 14:33:40|27931.04|27931.04|27931.04|27931.04|27931.04|27931.04|27931.04|27931.04|0
1645108440000|2022-02-17 14:34:00|27934.58|27934.58|27931.28|27931.28|27938.35|27938.35|27931.28|27931.28|0
1645108450000|2022-02-17 14:34:10|27927.75|27927.75|27924.21|27924.21|27927.75|27927.75|27924.21|27924.21|0
1645108460000|2022-02-17 14:34:20|27920.68|27920.68|27920.68|27920.68|27920.68|27920.68|27920.68|27920.68|0
1645108470000|2022-02-17 14:34:30|27924.21|27924.21|27919.48|27919.48|27924.21|27924.21|27919.48|27919.48|0
1645108490000|2022-02-17 14:34:50|27923.01|27923.01|27930.08|27930.08|27930.08|27930.08|27923.01|27923.01|0
1645108510000|2022-02-17 14:35:10|27933.62|27933.62|27937.15|27937.15|27937.15|27937.15|27933.62|27933.62|0
1645108520000|2022-02-17 14:35:20|27930.08|27930.08|27930.08|27930.08|27930.08|27930.08|27930.08|27930.08|0
1645108530000|2022-02-17 14:35:30|27929.48|27929.48|27929.48|27929.48|27929.48|27929.48|27929.48|27929.48|0
1645108560000|2022-02-17 14:36:00|27929.07|27929.07|27928.47|27928.47|27929.07|27929.07|27928.47|27928.47|0
1645108590000|2022-02-17 14:36:30|27924.93|27924.93|27924.93|27924.93|27924.93|27924.93|27924.93|27924.93|0
1645108600000|2022-02-17 14:36:40|27914.33|27914.33|27923.73|27923.73|27923.73|27923.73|27913.13|27913.13|0
1645108620000|2022-02-17 14:37:00|27920.2|27920.2|27920.2|27920.2|27920.2|27920.2|27920.2|27920.2|0
1645108670000|2022-02-17 14:37:50|27919.79|27919.79|27919.38|27919.38|27919.79|27919.79|27919.38|27919.38|0
1645108680000|2022-02-17 14:38:00|27915.84|27915.84|27912.31|27912.31|27915.84|27915.84|27912.31|27912.31|0
1645108700000|2022-02-17 14:38:20|27911.11|27911.11|27911.71|27911.71|27911.71|27911.71|27911.11|27911.11|0
1645108710000|2022-02-17 14:38:30|27915.24|27915.24|27915.24|27915.24|27918.78|27918.78|27915.24|27915.24|0
1645108780000|2022-02-17 14:39:40|27918.78|27918.78|27918.78|27918.78|27918.78|27918.78|27918.78|27918.78|0
1645108790000|2022-02-17 14:39:50|27919.38|27919.38|27919.38|27919.38|27919.38|27919.38|27919.38|27919.38|0
1645108800000|2022-02-17 14:40:00|27919.62|27919.62|27919.62|27919.62|27919.62|27919.62|27919.62|27919.62|0
1645108810000|2022-02-17 14:40:10|27920.22|27920.22|27920.22|27920.22|27920.22|27920.22|27920.22|27920.22|0
1645108820000|2022-02-17 14:40:20|27921.04|27921.04|27921.04|27921.04|27921.04|27921.04|27921.04|27921.04|0
1645108830000|2022-02-17 14:40:30|27931.65|27931.65|27931.65|27931.65|27931.65|27931.65|27931.65|27931.65|0
1645108840000|2022-02-17 14:40:40|27928.11|27928.11|27924.58|27924.58|27928.11|27928.11|27924.58|27924.58|0
1645108870000|2022-02-17 14:41:10|27921.04|27921.04|27921.04|27921.04|27921.04|27921.04|27921.04|27921.04|0
1645108920000|2022-02-17 14:42:00|27913.97|27913.97|27902.96|27902.96|27913.97|27913.97|27902.96|27902.96|0
1645108960000|2022-02-17 14:42:40|27910.03|27910.03|27910.03|27910.03|27910.03|27910.03|27910.03|27910.03|0
1645108970000|2022-02-17 14:42:50|27902.96|27902.96|27906.49|27906.49|27910.03|27910.03|27902.96|27902.96|0
1645108990000|2022-02-17 14:43:10|27902.71|27902.71|27902.71|27902.71|27902.71|27902.71|27902.71|27902.71|0
1645109000000|2022-02-17 14:43:20|27902.11|27902.11|27902.11|27902.11|27902.11|27902.11|27902.11|27902.11|0
1645109010000|2022-02-17 14:43:30|27895.04|27895.04|27898.58|27898.58|27898.58|27898.58|27895.04|27895.04|0
1645109090000|2022-02-17 14:44:50|27901.7|27901.7|27905.24|27905.24|27905.24|27905.24|27901.7|27901.7|0
1645109100000|2022-02-17 14:45:00|27901.7|27901.7|27887.56|27887.56|27901.7|27901.7|27887.56|27887.56|0
1645109110000|2022-02-17 14:45:10|27880.49|27880.49|27878.69|27878.69|27880.49|27880.49|27878.69|27878.69|0
1645109130000|2022-02-17 14:45:30|27879.89|27879.89|27883.67|27883.67|27883.67|27883.67|27879.89|27879.89|0
1645109140000|2022-02-17 14:45:40|27887.21|27887.21|27880.14|27880.14|27887.21|27887.21|27869.53|27869.53|0
1645109220000|2022-02-17 14:47:00|27883.67|27883.67|27883.67|27883.67|27883.67|27883.67|27883.67|27883.67|0
1645109230000|2022-02-17 14:47:10|27880.14|27880.14|27880.14|27880.14|27880.14|27880.14|27880.14|27880.14|0
1645109240000|2022-02-17 14:47:20|27876.6|27876.6|27876.6|27876.6|27876.6|27876.6|27876.6|27876.6|0
1645109270000|2022-02-17 14:47:50|27880.14|27880.14|27880.14|27880.14|27880.14|27880.14|27880.14|27880.14|0
1645109290000|2022-02-17 14:48:10|27887.21|27887.21|27887.21|27887.21|27887.21|27887.21|27887.21|27887.21|0
1645109300000|2022-02-17 14:48:20|27883.67|27883.67|27883.67|27883.67|27883.67|27883.67|27883.67|27883.67|0
1645109310000|2022-02-17 14:48:30|27887.21|27887.21|27883.67|27883.67|27887.21|27887.21|27883.67|27883.67|0
1645109320000|2022-02-17 14:48:40|27873.07|27873.07|27870.37|27870.37|27873.07|27873.07|27870.37|27870.37|0
1645109330000|2022-02-17 14:48:50|27872.17|27872.17|27872.17|27872.17|27872.17|27872.17|27872.17|27872.17|0
1645109340000|2022-02-17 14:49:00|27868.64|27868.64|27865.1|27865.1|27868.64|27868.64|27865.1|27865.1|0
1645109360000|2022-02-17 14:49:20|27861.57|27861.57|27861.57|27861.57|27861.57|27861.57|27861.57|27861.57|0
1645109400000|2022-02-17 14:50:00|27861.33|27861.33|27857.79|27857.79|27861.33|27861.33|27857.79|27857.79|0
1645109410000|2022-02-17 14:50:10|27858.39|27858.39|27860.19|27860.19|27860.19|27860.19|27858.39|27858.39|0
1645109430000|2022-02-17 14:50:30|27859.59|27859.59|27863.13|27863.13|27863.13|27863.13|27859.59|27859.59|0
1645109440000|2022-02-17 14:50:40|27859.59|27859.59|27859.59|27859.59|27859.59|27859.59|27859.59|27859.59|0
1645109450000|2022-02-17 14:50:50|27856.06|27856.06|27859.59|27859.59|27859.59|27859.59|27856.06|27856.06|0
1645109460000|2022-02-17 14:51:00|27863.13|27863.13|27858.99|27858.99|27863.13|27863.13|27858.99|27858.99|0
1645109470000|2022-02-17 14:51:10|27855.46|27855.46|27858.99|27858.99|27858.99|27858.99|27855.46|27855.46|0
1645109500000|2022-02-17 14:51:40|27855.46|27855.46|27858.99|27858.99|27858.99|27858.99|27855.46|27855.46|0
1645109540000|2022-02-17 14:52:20|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|27862.53|0
1645109600000|2022-02-17 14:53:20|27883.85|27883.85|27883.85|27883.85|27883.85|27883.85|27883.85|27883.85|0
1645109610000|2022-02-17 14:53:30|27884.26|27884.26|27884.26|27884.26|27884.26|27884.26|27884.26|27884.26|0
1645109630000|2022-02-17 14:53:50|27877.19|27877.19|27870.12|27870.12|27877.19|27877.19|27870.12|27870.12|0
1645109670000|2022-02-17 14:54:30|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|0
1645109680000|2022-02-17 14:54:40|27852.45|27852.45|27852.45|27852.45|27852.45|27852.45|27852.45|27852.45|0
1645109690000|2022-02-17 14:54:50|27855.98|27855.98|27859.52|27859.52|27866.59|27866.59|27855.98|27855.98|0
1645109700000|2022-02-17 14:55:00|27863.05|27863.05|27866.59|27866.59|27866.59|27866.59|27863.05|27863.05|0
1645109710000|2022-02-17 14:55:10|27870.12|27870.12|27870.12|27870.12|27870.12|27870.12|27870.12|27870.12|0
1645109720000|2022-02-17 14:55:20|27873.66|27873.66|27877.19|27877.19|27877.19|27877.19|27873.66|27873.66|0
1645109730000|2022-02-17 14:55:30|27880.73|27880.73|27880.73|27880.73|27880.73|27880.73|27880.73|27880.73|0
1645109740000|2022-02-17 14:55:40|27863.05|27863.05|27866.59|27866.59|27866.59|27866.59|27863.05|27863.05|0
1645109750000|2022-02-17 14:55:50|27863.05|27863.05|27866.59|27866.59|27866.59|27866.59|27863.05|27863.05|0
1645109770000|2022-02-17 14:56:10|27863.05|27863.05|27866.59|27866.59|27866.59|27866.59|27863.05|27863.05|0
1645109780000|2022-02-17 14:56:20|27873.66|27873.66|27855.98|27855.98|27873.66|27873.66|27855.98|27855.98|0
1645109790000|2022-02-17 14:56:30|27852.45|27852.45|27848.91|27848.91|27852.45|27852.45|27848.91|27848.91|0
1645109850000|2022-02-17 14:57:30|27860.05|27860.05|27859.45|27859.45|27860.05|27860.05|27859.45|27859.45|0
1645109860000|2022-02-17 14:57:40|27855.91|27855.91|27855.91|27855.91|27855.91|27855.91|27855.91|27855.91|0
1645109870000|2022-02-17 14:57:50|27855.31|27855.31|27863.58|27863.58|27863.58|27863.58|27855.31|27855.31|0
1645109880000|2022-02-17 14:58:00|27864.19|27864.19|27874.79|27874.79|27874.79|27874.79|27864.19|27864.19|0
1645109890000|2022-02-17 14:58:10|27867.72|27867.72|27867.72|27867.72|27867.72|27867.72|27867.72|27867.72|0
1645109900000|2022-02-17 14:58:20|27864.19|27864.19|27864.19|27864.19|27864.19|27864.19|27864.19|27864.19|0
1645109910000|2022-02-17 14:58:30|27860.65|27860.65|27857.12|27857.12|27860.65|27860.65|27857.12|27857.12|0
1645109930000|2022-02-17 14:58:50|27850.05|27850.05|27850.05|27850.05|27850.05|27850.05|27850.05|27850.05|0
1645109940000|2022-02-17 14:59:00|27846.51|27846.51|27850.05|27850.05|27853.58|27853.58|27846.51|27846.51|0
1645109970000|2022-02-17 14:59:30|27848.84|27848.84|27848.84|27848.84|27848.84|27848.84|27848.84|27848.84|0
1645110000000|2022-02-17 15:00:00|27841.77|27841.77|27817.03|27817.03|27841.77|27841.77|27817.03|27817.03|0
1645110010000|2022-02-17 15:00:10|27820.56|27820.56|27824.1|27824.1|27824.1|27824.1|27820.56|27820.56|0
1645110020000|2022-02-17 15:00:20|27809.96|27809.96|27809.36|27809.36|27809.96|27809.96|27809.36|27809.36|0
1645110060000|2022-02-17 15:01:00|27816.43|27816.43|27802.29|27802.29|27816.43|27816.43|27802.29|27802.29|0
1645110070000|2022-02-17 15:01:10|27798.75|27798.75|27809.96|27809.96|27809.96|27809.96|27798.75|27798.75|0
1645110080000|2022-02-17 15:01:20|27799.36|27799.36|27799.36|27799.36|27799.36|27799.36|27799.36|27799.36|0
1645110090000|2022-02-17 15:01:30|27802.89|27802.89|27806.43|27806.43|27806.43|27806.43|27802.89|27802.89|0
1645110100000|2022-02-17 15:01:40|27805.82|27805.82|27802.29|27802.29|27805.82|27805.82|27802.29|27802.29|0
1645110110000|2022-02-17 15:01:50|27795.22|27795.22|27795.22|27795.22|27795.22|27795.22|27795.22|27795.22|0
1645110120000|2022-02-17 15:02:00|27798.75|27798.75|27798.75|27798.75|27798.75|27798.75|27798.75|27798.75|0
1645110130000|2022-02-17 15:02:10|27788.15|27788.15|27788.15|27788.15|27788.15|27788.15|27788.15|27788.15|0
1645110140000|2022-02-17 15:02:20|27791.68|27791.68|27802.29|27802.29|27802.29|27802.29|27791.68|27791.68|0
1645110150000|2022-02-17 15:02:30|27795.22|27795.22|27795.22|27795.22|27795.22|27795.22|27795.22|27795.22|0
1645110160000|2022-02-17 15:02:40|27798.75|27798.75|27806.43|27806.43|27806.43|27806.43|27798.75|27798.75|0
1645110170000|2022-02-17 15:02:50|27802.89|27802.89|27802.89|27802.89|27802.89|27802.89|27802.89|27802.89|0
1645110180000|2022-02-17 15:03:00|27806.43|27806.43|27806.43|27806.43|27813.49|27813.49|27802.89|27802.89|0
1645110200000|2022-02-17 15:03:20|27802.89|27802.89|27802.89|27802.89|27802.89|27802.89|27795.82|27795.82|0
1645110210000|2022-02-17 15:03:30|27806.43|27806.43|27827.63|27827.63|27827.63|27827.63|27806.43|27806.43|0
1645110220000|2022-02-17 15:03:40|27824.1|27824.1|27813.49|27813.49|27824.1|27824.1|27813.49|27813.49|0
1645110260000|2022-02-17 15:04:20|27814.22|27814.22|27814.22|27814.22|27814.22|27814.22|27814.22|27814.22|0
1645110290000|2022-02-17 15:04:50|27813.4|27813.4|27813.4|27813.4|27813.4|27813.4|27813.4|27813.4|0
1645110310000|2022-02-17 15:05:10|27816.94|27816.94|27817.54|27817.54|27817.54|27817.54|27816.94|27816.94|0
1645110350000|2022-02-17 15:05:50|27817.95|27817.95|27818.36|27818.36|27818.36|27818.36|27814.82|27814.82|0
1645110370000|2022-02-17 15:06:10|27821.89|27821.89|27836.03|27836.03|27836.03|27836.03|27821.89|27821.89|0
1645110390000|2022-02-17 15:06:30|27839.57|27839.57|27836.03|27836.03|27843.1|27843.1|27836.03|27836.03|0
1645110400000|2022-02-17 15:06:40|27839.57|27839.57|27843.1|27843.1|27843.1|27843.1|27839.57|27839.57|0
1645110420000|2022-02-17 15:07:00|27839.57|27839.57|27832.5|27832.5|27839.57|27839.57|27832.5|27832.5|0
1645110430000|2022-02-17 15:07:10|27836.03|27836.03|27836.03|27836.03|27836.03|27836.03|27836.03|27836.03|0
1645110460000|2022-02-17 15:07:40|27832.5|27832.5|27828.96|27828.96|27832.5|27832.5|27828.96|27828.96|0
1645110480000|2022-02-17 15:08:00|27836.03|27836.03|27836.03|27836.03|27836.03|27836.03|27836.03|27836.03|0
1645110490000|2022-02-17 15:08:10|27835.43|27835.43|27835.43|27835.43|27835.43|27835.43|27835.43|27835.43|0
1645110520000|2022-02-17 15:08:40|27838.97|27838.97|27838.97|27838.97|27838.97|27838.97|27838.97|27838.97|0
1645110530000|2022-02-17 15:08:50|27831.9|27831.9|27831.9|27831.9|27835.43|27835.43|27828.36|27828.36|0
1645110540000|2022-02-17 15:09:00|27832.31|27832.31|27832.31|27832.31|27832.31|27832.31|27832.31|27832.31|0
1645110550000|2022-02-17 15:09:10|27832.72|27832.72|27840.39|27840.39|27843.92|27843.92|27832.72|27832.72|0
1645110560000|2022-02-17 15:09:20|27847.46|27847.46|27843.92|27843.92|27847.46|27847.46|27843.92|27843.92|0
1645110570000|2022-02-17 15:09:30|27847.46|27847.46|27855.13|27855.13|27855.13|27855.13|27847.46|27847.46|0
1645110600000|2022-02-17 15:10:00|27855.56|27855.56|27855.56|27855.56|27855.56|27855.56|27855.56|27855.56|0
1645110610000|2022-02-17 15:10:10|27859.1|27859.1|27859.1|27859.1|27859.1|27859.1|27859.1|27859.1|0
1645110620000|2022-02-17 15:10:20|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|0
1645110660000|2022-02-17 15:11:00|27859.1|27859.1|27859.1|27859.1|27859.1|27859.1|27855.56|27855.56|0
1645110670000|2022-02-17 15:11:10|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|27862.63|0
1645110710000|2022-02-17 15:11:50|27873.24|27873.24|27862.63|27862.63|27873.24|27873.24|27862.03|27862.03|0
1645110720000|2022-02-17 15:12:00|27869.7|27869.7|27873.24|27873.24|27873.24|27873.24|27869.7|27869.7|0
1645110730000|2022-02-17 15:12:10|27873.84|27873.84|27880.91|27880.91|27880.91|27880.91|27873.84|27873.84|0
1645110750000|2022-02-17 15:12:30|27877.37|27877.37|27866.77|27866.77|27877.37|27877.37|27866.77|27866.77|0
1645110760000|2022-02-17 15:12:40|27863.23|27863.23|27862.82|27862.82|27863.23|27863.23|27862.82|27862.82|0
1645110780000|2022-02-17 15:13:00|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|27859.29|0
1645110790000|2022-02-17 15:13:10|27862.82|27862.82|27862.82|27862.82|27862.82|27862.82|27862.82|27862.82|0
1645110800000|2022-02-17 15:13:20|27862.58|27862.58|27862.58|27862.58|27862.58|27862.58|27862.58|27862.58|0
1645110820000|2022-02-17 15:13:40|27869.65|27869.65|27869.65|27869.65|27869.65|27869.65|27869.65|27869.65|0
1645110840000|2022-02-17 15:14:00|27859.05|27859.05|27865.88|27865.88|27866.12|27866.12|27859.05|27859.05|0
1645110850000|2022-02-17 15:14:10|27866.48|27866.48|27866.48|27866.48|27866.48|27866.48|27866.48|27866.48|0
1645110910000|2022-02-17 15:15:10|27867.08|27867.08|27867.08|27867.08|27867.08|27867.08|27867.08|27867.08|0
1645110920000|2022-02-17 15:15:20|27867.49|27867.49|27867.49|27867.49|27867.49|27867.49|27867.49|27867.49|0
1645110950000|2022-02-17 15:15:50|27871.02|27871.02|27874.56|27874.56|27874.56|27874.56|27871.02|27871.02|0
1645110960000|2022-02-17 15:16:00|27871.02|27871.02|27871.02|27871.02|27871.02|27871.02|27871.02|27871.02|0
1645110990000|2022-02-17 15:16:30|27878.09|27878.09|27878.09|27878.09|27878.09|27878.09|27878.09|27878.09|0
1645111030000|2022-02-17 15:17:10|27871.02|27871.02|27863.35|27863.35|27871.02|27871.02|27863.35|27863.35|0
1645111080000|2022-02-17 15:18:00|27863.95|27863.95|27863.95|27863.95|27863.95|27863.95|27863.95|27863.95|0
1645111100000|2022-02-17 15:18:20|27867.49|27867.49|27863.95|27863.95|27867.49|27867.49|27863.95|27863.95|0
1645111120000|2022-02-17 15:18:40|27867.49|27867.49|27867.49|27867.49|27867.49|27867.49|27867.49|27867.49|0
1645111150000|2022-02-17 15:19:10|27863.95|27863.95|27863.95|27863.95|27863.95|27863.95|27863.95|27863.95|0
1645111160000|2022-02-17 15:19:20|27860.42|27860.42|27860.42|27860.42|27860.42|27860.42|27860.42|27860.42|0
1645111190000|2022-02-17 15:19:50|27867.49|27867.49|27867.49|27867.49|27867.49|27867.49|27867.49|27867.49|0
1645111210000|2022-02-17 15:20:10|27874.56|27874.56|27874.56|27874.56|27874.56|27874.56|27874.56|27874.56|0
1645111220000|2022-02-17 15:20:20|27878.09|27878.09|27878.09|27878.09|27878.09|27878.09|27878.09|27878.09|0
1645111230000|2022-02-17 15:20:30|27874.56|27874.56|27874.56|27874.56|27874.56|27874.56|27874.56|27874.56|0
1645111240000|2022-02-17 15:20:40|27871.02|27871.02|27871.02|27871.02|27871.02|27871.02|27871.02|27871.02|0
1645111300000|2022-02-17 15:21:40|27863.95|27863.95|27863.95|27863.95|27863.95|27863.95|27863.95|27863.95|0
1645111320000|2022-02-17 15:22:00|27863.54|27863.54|27863.54|27863.54|27863.54|27863.54|27863.54|27863.54|0
1645111350000|2022-02-17 15:22:30|27867.08|27867.08|27867.08|27867.08|27867.08|27867.08|27867.08|27867.08|0
1645111360000|2022-02-17 15:22:40|27870.61|27870.61|27870.61|27870.61|27870.61|27870.61|27870.61|27870.61|0
1645111370000|2022-02-17 15:22:50|27860.01|27860.01|27860.01|27860.01|27860.01|27860.01|27860.01|27860.01|0
1645111380000|2022-02-17 15:23:00|27856.47|27856.47|27856.47|27856.47|27856.47|27856.47|27856.47|27856.47|0
1645111400000|2022-02-17 15:23:20|27855.99|27855.99|27856.23|27856.23|27856.23|27856.23|27855.99|27855.99|0
1645111440000|2022-02-17 15:24:00|27855.82|27855.82|27845.22|27845.22|27855.82|27855.82|27845.22|27845.22|0
1645111450000|2022-02-17 15:24:10|27841.68|27841.68|27836.94|27836.94|27841.68|27841.68|27836.94|27836.94|0
1645111460000|2022-02-17 15:24:20|27836.53|27836.53|27836.29|27836.29|27836.53|27836.53|27829.22|27829.22|0
1645111470000|2022-02-17 15:24:30|27829.22|27829.22|27828.81|27828.81|27829.22|27829.22|27828.81|27828.81|0
1645111480000|2022-02-17 15:24:40|27825.28|27825.28|27825.28|27825.28|27825.28|27825.28|27825.28|27825.28|0
1645111490000|2022-02-17 15:24:50|27832.35|27832.35|27842.95|27842.95|27842.95|27842.95|27832.35|27832.35|0
1645111500000|2022-02-17 15:25:00|27835.88|27835.88|27825.28|27825.28|27835.88|27835.88|27825.28|27825.28|0
1645111530000|2022-02-17 15:25:30|27821.74|27821.74|27821.74|27821.74|27821.74|27821.74|27814.67|27814.67|0
1645111550000|2022-02-17 15:25:50|27821.14|27821.14|27821.14|27821.14|27824.68|27824.68|27821.14|27821.14|0
1645111560000|2022-02-17 15:26:00|27820.13|27820.13|27820.13|27820.13|27820.13|27820.13|27820.13|27820.13|0
1645111570000|2022-02-17 15:26:10|27820.73|27820.73|27820.73|27820.73|27820.73|27820.73|27820.73|27820.73|0
1645111580000|2022-02-17 15:26:20|27824.27|27824.27|27835.11|27835.11|27835.11|27835.11|27824.27|27824.27|0
1645111590000|2022-02-17 15:26:30|27831.58|27831.58|27830.38|27830.38|27831.58|27831.58|27830.38|27830.38|0
1645111680000|2022-02-17 15:28:00|27833.91|27833.91|27833.91|27833.91|27833.91|27833.91|27833.91|27833.91|0
1645111690000|2022-02-17 15:28:10|27837.45|27837.45|27837.45|27837.45|27837.45|27837.45|27837.45|27837.45|0
1645111700000|2022-02-17 15:28:20|27838.65|27838.65|27839.25|27839.25|27839.25|27839.25|27838.65|27838.65|0
1645111710000|2022-02-17 15:28:30|27839.66|27839.66|27839.66|27839.66|27839.66|27839.66|27839.66|27839.66|0
1645111720000|2022-02-17 15:28:40|27836.12|27836.12|27829.06|27829.06|27836.12|27836.12|27829.06|27829.06|0
1645111770000|2022-02-17 15:29:30|27825.52|27825.52|27825.52|27825.52|27825.52|27825.52|27825.52|27825.52|0
1645111820000|2022-02-17 15:30:20|27829.06|27829.06|27832.59|27832.59|27832.59|27832.59|27829.06|27829.06|0
1645111830000|2022-02-17 15:30:30|27836.12|27836.12|27836.12|27836.12|27836.12|27836.12|27836.12|27836.12|0
1645111840000|2022-02-17 15:30:40|27839.66|27839.66|27839.66|27839.66|27839.66|27839.66|27839.66|27839.66|0
1645111850000|2022-02-17 15:30:50|27839.06|27839.06|27839.06|27839.06|27839.06|27839.06|27839.06|27839.06|0
1645111870000|2022-02-17 15:31:10|27839.3|27839.3|27846.61|27846.61|27846.61|27846.61|27839.3|27839.3|0
1645111920000|2022-02-17 15:32:00|27850.15|27850.15|27850.15|27850.15|27850.15|27850.15|27850.15|27850.15|0
1645111930000|2022-02-17 15:32:10|27850.75|27850.75|27851.16|27851.16|27851.16|27851.16|27850.75|27850.75|0
1645111950000|2022-02-17 15:32:30|27861.76|27861.76|27861.76|27861.76|27861.76|27861.76|27861.76|27861.76|0
1645111960000|2022-02-17 15:32:40|27858.23|27858.23|27858.23|27858.23|27858.23|27858.23|27858.23|27858.23|0
1645111970000|2022-02-17 15:32:50|27861.76|27861.76|27861.76|27861.76|27861.76|27861.76|27861.76|27861.76|0
1645111980000|2022-02-17 15:33:00|27862.17|27862.17|27862.17|27862.17|27862.17|27862.17|27862.17|27862.17|0
1645112000000|2022-02-17 15:33:20|27869.24|27869.24|27858.64|27858.64|27869.24|27869.24|27858.64|27858.64|0
1645112020000|2022-02-17 15:33:40|27855.1|27855.1|27855.1|27855.1|27855.1|27855.1|27855.1|27855.1|0
1645112040000|2022-02-17 15:34:00|27848.03|27848.03|27861.35|27861.35|27861.35|27861.35|27847.21|27847.21|0
1645112070000|2022-02-17 15:34:30|27861.11|27861.11|27860.87|27860.87|27861.11|27861.11|27860.87|27860.87|0
1645112100000|2022-02-17 15:35:00|27853.8|27853.8|27864.4|27864.4|27864.4|27864.4|27853.8|27853.8|0
1645112110000|2022-02-17 15:35:10|27863.99|27863.99|27863.99|27863.99|27863.99|27863.99|27863.99|27863.99|0
1645112130000|2022-02-17 15:35:30|27860.46|27860.46|27856.92|27856.92|27860.46|27860.46|27856.92|27856.92|0
1645112140000|2022-02-17 15:35:40|27860.46|27860.46|27860.46|27860.46|27860.46|27860.46|27860.46|27860.46|0
1645112150000|2022-02-17 15:35:50|27863.99|27863.99|27863.99|27863.99|27863.99|27863.99|27863.99|27863.99|0
1645112160000|2022-02-17 15:36:00|27867.53|27867.53|27867.53|27867.53|27867.53|27867.53|27867.53|27867.53|0
1645112190000|2022-02-17 15:36:30|27878.13|27878.13|27881.67|27881.67|27881.67|27881.67|27878.13|27878.13|0
1645112200000|2022-02-17 15:36:40|27878.13|27878.13|27878.13|27878.13|27878.13|27878.13|27878.13|27878.13|0
1645112210000|2022-02-17 15:36:50|27874.6|27874.6|27871.06|27871.06|27874.6|27874.6|27867.53|27867.53|0
1645112250000|2022-02-17 15:37:30|27871.66|27871.66|27871.66|27871.66|27871.66|27871.66|27871.66|27871.66|0
1645112270000|2022-02-17 15:37:50|27868.13|27868.13|27868.13|27868.13|27868.13|27868.13|27868.13|27868.13|0
1645112280000|2022-02-17 15:38:00|27871.66|27871.66|27871.66|27871.66|27871.66|27871.66|27871.66|27871.66|0
1645112290000|2022-02-17 15:38:10|27875.2|27875.2|27882.27|27882.27|27882.27|27882.27|27875.2|27875.2|0
1645112310000|2022-02-17 15:38:30|27885.8|27885.8|27886.41|27886.41|27886.41|27886.41|27885.8|27885.8|0
1645112320000|2022-02-17 15:38:40|27887.22|27887.22|27887.22|27887.22|27887.22|27887.22|27887.22|27887.22|0
1645112390000|2022-02-17 15:39:50|27880.16|27880.16|27876.62|27876.62|27880.16|27880.16|27876.62|27876.62|0
1645112400000|2022-02-17 15:40:00|27880.16|27880.16|27880.16|27880.16|27880.16|27880.16|27880.16|27880.16|0
1645112410000|2022-02-17 15:40:10|27883.69|27883.69|27876.62|27876.62|27883.69|27883.69|27876.62|27876.62|0
1645112420000|2022-02-17 15:40:20|27883.69|27883.69|27883.69|27883.69|27883.69|27883.69|27883.69|27883.69|0
1645112430000|2022-02-17 15:40:30|27887.22|27887.22|27883.69|27883.69|27887.22|27887.22|27883.69|27883.69|0
1645112440000|2022-02-17 15:40:40|27882.49|27882.49|27878.95|27878.95|27882.49|27882.49|27878.95|27878.95|0
1645112470000|2022-02-17 15:41:10|27882.49|27882.49|27882.49|27882.49|27882.49|27882.49|27882.49|27882.49|0
1645112520000|2022-02-17 15:42:00|27878.95|27878.95|27878.95|27878.95|27878.95|27878.95|27875.42|27875.42|0
1645112550000|2022-02-17 15:42:30|27882.49|27882.49|27886.98|27886.98|27887.22|27887.22|27882.49|27882.49|0
1645112560000|2022-02-17 15:42:40|27887.58|27887.58|27887.58|27887.58|27887.58|27887.58|27887.58|27887.58|0
1645112570000|2022-02-17 15:42:50|27886.38|27886.38|27886.38|27886.38|27886.38|27886.38|27886.38|27886.38|0
1645112600000|2022-02-17 15:43:20|27885.78|27885.78|27885.78|27885.78|27885.78|27885.78|27885.78|27885.78|0
1645112640000|2022-02-17 15:44:00|27886.02|27886.02|27878.95|27878.95|27886.02|27886.02|27878.95|27878.95|0
1645112680000|2022-02-17 15:44:40|27886.02|27886.02|27886.02|27886.02|27886.02|27886.02|27886.02|27886.02|0
1645112690000|2022-02-17 15:44:50|27889.56|27889.56|27889.56|27889.56|27889.56|27889.56|27889.56|27889.56|0
1645112700000|2022-02-17 15:45:00|27886.02|27886.02|27886.02|27886.02|27886.02|27886.02|27886.02|27886.02|0
1645112710000|2022-02-17 15:45:10|27889.56|27889.56|27889.56|27889.56|27889.56|27889.56|27886.02|27886.02|0
1645112740000|2022-02-17 15:45:40|27889.15|27889.15|27910.36|27910.36|27910.36|27910.36|27889.15|27889.15|0
1645112750000|2022-02-17 15:45:50|27899.75|27899.75|27892.68|27892.68|27899.75|27899.75|27892.68|27892.68|0
1645112760000|2022-02-17 15:46:00|27889.15|27889.15|27885.61|27885.61|27889.15|27889.15|27885.61|27885.61|0
1645112770000|2022-02-17 15:46:10|27889.15|27889.15|27892.68|27892.68|27892.68|27892.68|27889.15|27889.15|0
1645112900000|2022-02-17 15:48:20|27870.46|27870.46|27870.46|27870.46|27870.46|27870.46|27870.46|27870.46|0
1645112910000|2022-02-17 15:48:30|27866.93|27866.93|27870.46|27870.46|27870.46|27870.46|27866.93|27866.93|0
1645112920000|2022-02-17 15:48:40|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|0
1645112940000|2022-02-17 15:49:00|27874|27874|27874|27874|27874|27874|27874|27874|0
1645112950000|2022-02-17 15:49:10|27870.46|27870.46|27866.93|27866.93|27870.46|27870.46|27866.93|27866.93|0
1645112980000|2022-02-17 15:49:40|27874|27874|27874|27874|27874|27874|27874|27874|0
1645112990000|2022-02-17 15:49:50|27875.2|27875.2|27875.2|27875.2|27875.2|27875.2|27875.2|27875.2|0
1645113000000|2022-02-17 15:50:00|27878.73|27878.73|27882.27|27882.27|27882.27|27882.27|27878.73|27878.73|0
1645113010000|2022-02-17 15:50:10|27885.8|27885.8|27885.8|27885.8|27885.8|27885.8|27885.8|27885.8|0
1645113030000|2022-02-17 15:50:30|27889.34|27889.34|27889.34|27889.34|27889.34|27889.34|27889.34|27889.34|0
1645113040000|2022-02-17 15:50:40|27892.87|27892.87|27892.87|27892.87|27892.87|27892.87|27892.87|27892.87|0
1645113060000|2022-02-17 15:51:00|27889.34|27889.34|27894.68|27894.68|27894.68|27894.68|27889.34|27889.34|0
1645113080000|2022-02-17 15:51:20|27895.28|27895.28|27891.74|27891.74|27895.28|27895.28|27891.74|27891.74|0
1645113090000|2022-02-17 15:51:30|27888.21|27888.21|27884.67|27884.67|27888.21|27888.21|27884.67|27884.67|0
1645113110000|2022-02-17 15:51:50|27888.21|27888.21|27888.21|27888.21|27888.21|27888.21|27888.21|27888.21|0
1645113120000|2022-02-17 15:52:00|27888.45|27888.45|27896.34|27896.34|27896.34|27896.34|27888.45|27888.45|0
1645113130000|2022-02-17 15:52:10|27896.75|27896.75|27896.75|27896.75|27896.75|27896.75|27896.75|27896.75|0
1645113140000|2022-02-17 15:52:20|27896.15|27896.15|27895.55|27895.55|27896.15|27896.15|27895.55|27895.55|0
1645113170000|2022-02-17 15:52:50|27892.01|27892.01|27892.01|27892.01|27892.01|27892.01|27892.01|27892.01|0
1645113180000|2022-02-17 15:53:00|27895.55|27895.55|27895.55|27895.55|27895.55|27895.55|27895.55|27895.55|0
1645113200000|2022-02-17 15:53:20|27899.08|27899.08|27899.08|27899.08|27899.08|27899.08|27899.08|27899.08|0
1645113220000|2022-02-17 15:53:40|27895.55|27895.55|27895.55|27895.55|27895.55|27895.55|27895.55|27895.55|0
1645113230000|2022-02-17 15:53:50|27899.08|27899.08|27899.08|27899.08|27899.08|27899.08|27899.08|27899.08|0
1645113240000|2022-02-17 15:54:00|27892.01|27892.01|27892.01|27892.01|27892.01|27892.01|27892.01|27892.01|0
1645113250000|2022-02-17 15:54:10|27888.48|27888.48|27892.01|27892.01|27892.01|27892.01|27888.48|27888.48|0
1645113260000|2022-02-17 15:54:20|27895.55|27895.55|27895.55|27895.55|27895.55|27895.55|27895.55|27895.55|0
1645113300000|2022-02-17 15:55:00|27894.95|27894.95|27903.22|27903.22|27903.22|27903.22|27894.95|27894.95|0
1645113310000|2022-02-17 15:55:10|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|27899.68|0
1645113320000|2022-02-17 15:55:20|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|0
1645113350000|2022-02-17 15:55:50|27910.29|27910.29|27910.29|27910.29|27910.29|27910.29|27910.29|27910.29|0
1645113360000|2022-02-17 15:56:00|27913.82|27913.82|27916.76|27916.76|27916.76|27916.76|27913.22|27913.22|0
1645113370000|2022-02-17 15:56:10|27916.16|27916.16|27922.63|27922.63|27923.23|27923.23|27916.16|27916.16|0
1645113400000|2022-02-17 15:56:40|27926.16|27926.16|27926.16|27926.16|27926.16|27926.16|27926.16|27926.16|0
1645113410000|2022-02-17 15:56:50|27922.63|27922.63|27922.22|27922.22|27922.63|27922.63|27922.22|27922.22|0
1645113420000|2022-02-17 15:57:00|27921.61|27921.61|27921.61|27921.61|27921.61|27921.61|27921.61|27921.61|0
1645113460000|2022-02-17 15:57:40|27922.02|27922.02|27925.56|27925.56|27925.56|27925.56|27922.02|27922.02|0
1645113470000|2022-02-17 15:57:50|27926.76|27926.76|27926.76|27926.76|27926.76|27926.76|27926.76|27926.76|0
1645113480000|2022-02-17 15:58:00|27930.3|27930.3|27930.3|27930.3|27930.3|27930.3|27930.3|27930.3|0
1645113490000|2022-02-17 15:58:10|27926.76|27926.76|27927.17|27927.17|27927.17|27927.17|27926.76|27926.76|0
1645113500000|2022-02-17 15:58:20|27930.71|27930.71|27930.71|27930.71|27930.71|27930.71|27930.71|27930.71|0
1645113530000|2022-02-17 15:58:50|27934.24|27934.24|27934.24|27934.24|27934.24|27934.24|27934.24|27934.24|0
1645113550000|2022-02-17 15:59:10|27941.31|27941.31|27944.85|27944.85|27951.91|27951.91|27941.31|27941.31|0
1645113560000|2022-02-17 15:59:20|27945.45|27945.45|27945.45|27945.45|27945.45|27945.45|27945.45|27945.45|0
1645113590000|2022-02-17 15:59:50|27945.86|27945.86|27945.86|27945.86|27945.86|27945.86|27945.86|27945.86|0
1645113600000|2022-02-17 16:00:00|27938.79|27938.79|27931.72|27931.72|27938.79|27938.79|27931.72|27931.72|0
1645113630000|2022-02-17 16:00:30|27942.32|27942.32|27949.87|27949.87|27949.87|27949.87|27942.32|27942.32|0
1645113660000|2022-02-17 16:01:00|27950.48|27950.48|27950.48|27950.48|27950.48|27950.48|27950.48|27950.48|0
1645113670000|2022-02-17 16:01:10|27954.01|27954.01|27954.01|27954.01|27954.01|27954.01|27954.01|27954.01|0
1645113680000|2022-02-17 16:01:20|27957.55|27957.55|27954.01|27954.01|27961.08|27961.08|27954.01|27954.01|0
1645113690000|2022-02-17 16:01:30|27950.48|27950.48|27950.48|27950.48|27950.48|27950.48|27950.48|27950.48|0
1645113710000|2022-02-17 16:01:50|27946.94|27946.94|27943.41|27943.41|27946.94|27946.94|27943.41|27943.41|0
1645113750000|2022-02-17 16:02:30|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|0
1645113830000|2022-02-17 16:03:50|27943.41|27943.41|27943.41|27943.41|27943.41|27943.41|27943.41|27943.41|0
1645113850000|2022-02-17 16:04:10|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|0
1645113860000|2022-02-17 16:04:20|27939.87|27939.87|27936.34|27936.34|27939.87|27939.87|27936.34|27936.34|0
1645113880000|2022-02-17 16:04:40|27932.8|27932.8|27932.8|27932.8|27932.8|27932.8|27932.8|27932.8|0
1645113890000|2022-02-17 16:04:50|27929.27|27929.27|27929.27|27929.27|27929.27|27929.27|27929.27|27929.27|0
1645113900000|2022-02-17 16:05:00|27936.34|27936.34|27929.27|27929.27|27936.34|27936.34|27929.27|27929.27|0
1645113920000|2022-02-17 16:05:20|27936.34|27936.34|27936.34|27936.34|27936.34|27936.34|27936.34|27936.34|0
1645113930000|2022-02-17 16:05:30|27932.8|27932.8|27932.8|27932.8|27932.8|27932.8|27932.8|27932.8|0
1645113940000|2022-02-17 16:05:40|27939.87|27939.87|27939.87|27939.87|27943.41|27943.41|27939.87|27939.87|0
1645113990000|2022-02-17 16:06:30|27940.28|27940.28|27940.28|27940.28|27940.28|27940.28|27940.28|27940.28|0
1645114010000|2022-02-17 16:06:50|27943.82|27943.82|27943.82|27943.82|27943.82|27943.82|27943.82|27943.82|0
1645114030000|2022-02-17 16:07:10|27940.28|27940.28|27940.28|27940.28|27940.28|27940.28|27940.28|27940.28|0
1645114070000|2022-02-17 16:07:50|27940.88|27940.88|27940.88|27940.88|27940.88|27940.88|27940.88|27940.88|0
1645114100000|2022-02-17 16:08:20|27937.35|27937.35|27937.35|27937.35|27937.35|27937.35|27937.35|27937.35|0
1645114120000|2022-02-17 16:08:40|27944.42|27944.42|27947.95|27947.95|27955.02|27955.02|27944.42|27944.42|0
1645114140000|2022-02-17 16:09:00|27948.55|27948.55|27949.15|27949.15|27949.15|27949.15|27948.55|27948.55|0
1645114160000|2022-02-17 16:09:20|27952.69|27952.69|27952.69|27952.69|27952.69|27952.69|27952.69|27952.69|0
1645114170000|2022-02-17 16:09:30|27956.22|27956.22|27959.76|27959.76|27959.76|27959.76|27956.22|27956.22|0
1645114190000|2022-02-17 16:09:50|27956.22|27956.22|27956.22|27956.22|27956.22|27956.22|27956.22|27956.22|0
1645114200000|2022-02-17 16:10:00|27959.76|27959.76|27963.29|27963.29|27963.29|27963.29|27959.76|27959.76|0
1645114230000|2022-02-17 16:10:30|27961.49|27961.49|27961.49|27961.49|27961.49|27961.49|27961.49|27961.49|0
1645114260000|2022-02-17 16:11:00|27961.01|27961.01|27961.01|27961.01|27961.01|27961.01|27961.01|27961.01|0
1645114270000|2022-02-17 16:11:10|27957.47|27957.47|27953.94|27953.94|27957.47|27957.47|27953.94|27953.94|0
1645114350000|2022-02-17 16:12:30|27953.34|27953.34|27953.34|27953.34|27953.34|27953.34|27953.34|27953.34|0
1645114380000|2022-02-17 16:13:00|27956.87|27956.87|27958.07|27958.07|27958.07|27958.07|27956.87|27956.87|0
1645114410000|2022-02-17 16:13:30|27961.61|27961.61|27961.61|27961.61|27961.61|27961.61|27961.61|27961.61|0
1645114420000|2022-02-17 16:13:40|27958.07|27958.07|27958.07|27958.07|27958.07|27958.07|27958.07|27958.07|0
1645114430000|2022-02-17 16:13:50|27957.47|27957.47|27957.47|27957.47|27957.47|27957.47|27957.47|27957.47|0
1645114440000|2022-02-17 16:14:00|27953.94|27953.94|27953.69|27953.69|27953.94|27953.94|27953.69|27953.69|0
1645114450000|2022-02-17 16:14:10|27957.23|27957.23|27957.23|27957.23|27957.23|27957.23|27957.23|27957.23|0
1645114470000|2022-02-17 16:14:30|27960.76|27960.76|27960.76|27960.76|27960.76|27960.76|27960.76|27960.76|0
1645114550000|2022-02-17 16:15:50|27957.23|27957.23|27950.16|27950.16|27957.23|27957.23|27950.16|27950.16|0
1645114590000|2022-02-17 16:16:30|27957.23|27957.23|27957.83|27957.83|27957.83|27957.83|27957.23|27957.23|0
1645114620000|2022-02-17 16:17:00|27961.36|27961.36|27957.83|27957.83|27961.36|27961.36|27957.83|27957.83|0
1645114650000|2022-02-17 16:17:30|27961.36|27961.36|27961.36|27961.36|27961.36|27961.36|27961.36|27961.36|0
1645114670000|2022-02-17 16:17:50|27964.9|27964.9|27961.36|27961.36|27964.9|27964.9|27961.36|27961.36|0
1645114720000|2022-02-17 16:18:40|27957.83|27957.83|27957.83|27957.83|27957.83|27957.83|27957.83|27957.83|0
1645114730000|2022-02-17 16:18:50|27961.36|27961.36|27961.36|27961.36|27961.36|27961.36|27961.36|27961.36|0
1645114740000|2022-02-17 16:19:00|27957.83|27957.83|27957.83|27957.83|27957.83|27957.83|27957.83|27957.83|0
1645114770000|2022-02-17 16:19:30|27961.36|27961.36|27964.9|27964.9|27964.9|27964.9|27961.36|27961.36|0
1645114800000|2022-02-17 16:20:00|27961.36|27961.36|27961.36|27961.36|27961.36|27961.36|27961.36|27961.36|0
1645114810000|2022-02-17 16:20:10|27964.9|27964.9|27964.9|27964.9|27964.9|27964.9|27964.9|27964.9|0
1645114830000|2022-02-17 16:20:30|27961.36|27961.36|27961.36|27961.36|27961.36|27961.36|27961.36|27961.36|0
1645114840000|2022-02-17 16:20:40|27957.83|27957.83|27958.07|27958.07|27958.07|27958.07|27957.83|27957.83|0
1645114850000|2022-02-17 16:20:50|27961.61|27961.61|27961.36|27961.36|27961.61|27961.61|27961.36|27961.36|0
1645114860000|2022-02-17 16:21:00|27957.83|27957.83|27957.83|27957.83|27957.83|27957.83|27957.83|27957.83|0
1645114880000|2022-02-17 16:21:20|27957.42|27957.42|27957.42|27957.42|27957.42|27957.42|27957.42|27957.42|0
1645114890000|2022-02-17 16:21:30|27953.89|27953.89|27953.28|27953.28|27953.89|27953.89|27953.28|27953.28|0
1645114930000|2022-02-17 16:22:10|27956.82|27956.82|27960.35|27960.35|27960.35|27960.35|27956.82|27956.82|0
1645114940000|2022-02-17 16:22:20|27963.89|27963.89|27963.89|27963.89|27963.89|27963.89|27963.89|27963.89|0
1645114960000|2022-02-17 16:22:40|27967.42|27967.42|27967.42|27967.42|27967.42|27967.42|27967.42|27967.42|0
1645114990000|2022-02-17 16:23:10|27970.96|27970.96|27970.96|27970.96|27970.96|27970.96|27970.96|27970.96|0
1645115010000|2022-02-17 16:23:30|27978.03|27978.03|27970.96|27970.96|27978.03|27978.03|27967.42|27967.42|0
1645115020000|2022-02-17 16:23:40|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|0
1645115040000|2022-02-17 16:24:00|27970.96|27970.96|27967.42|27967.42|27970.96|27970.96|27967.42|27967.42|0
1645115060000|2022-02-17 16:24:20|27963.89|27963.89|27963.89|27963.89|27963.89|27963.89|27963.89|27963.89|0
1645115100000|2022-02-17 16:25:00|27963.65|27963.65|27963.65|27963.65|27963.65|27963.65|27963.65|27963.65|0
1645115110000|2022-02-17 16:25:10|27963.05|27963.05|27963.05|27963.05|27963.05|27963.05|27963.05|27963.05|0
1645115120000|2022-02-17 16:25:20|27962.45|27962.45|27961.84|27961.84|27962.45|27962.45|27961.84|27961.84|0
1645115140000|2022-02-17 16:25:40|27958.31|27958.31|27958.31|27958.31|27958.31|27958.31|27958.31|27958.31|0
1645115150000|2022-02-17 16:25:50|27958.91|27958.91|27959.51|27959.51|27959.51|27959.51|27958.91|27958.91|0
1645115160000|2022-02-17 16:26:00|27958.91|27958.91|27959.51|27959.51|27959.51|27959.51|27958.91|27958.91|0
1645115170000|2022-02-17 16:26:10|27963.05|27963.05|27963.05|27963.05|27963.05|27963.05|27963.05|27963.05|0
1645115190000|2022-02-17 16:26:30|27966.58|27966.58|27966.58|27966.58|27966.58|27966.58|27966.58|27966.58|0
1645115200000|2022-02-17 16:26:40|27970.12|27970.12|27970.72|27970.72|27970.72|27970.72|27970.12|27970.12|0
1645115210000|2022-02-17 16:26:50|27974.25|27974.25|27974.25|27974.25|27974.25|27974.25|27974.25|27974.25|0
1645115220000|2022-02-17 16:27:00|27973.65|27973.65|27973.65|27973.65|27973.65|27973.65|27973.65|27973.65|0
1645115250000|2022-02-17 16:27:30|27973.05|27973.05|27973.05|27973.05|27973.05|27973.05|27973.05|27973.05|0
1645115300000|2022-02-17 16:28:20|27972.64|27972.64|27972.64|27972.64|27972.64|27972.64|27972.64|27972.64|0
1645115330000|2022-02-17 16:28:50|27972.23|27972.23|27972.23|27972.23|27972.23|27972.23|27972.23|27972.23|0
1645115340000|2022-02-17 16:29:00|27973.05|27973.05|27962.45|27962.45|27973.05|27973.05|27958.91|27958.91|0
1645115350000|2022-02-17 16:29:10|27958.91|27958.91|27958.91|27958.91|27958.91|27958.91|27955.38|27955.38|0
1645115360000|2022-02-17 16:29:20|27962.45|27962.45|27958.91|27958.91|27962.45|27962.45|27958.91|27958.91|0
1645115370000|2022-02-17 16:29:30|27955.38|27955.38|27955.38|27955.38|27955.38|27955.38|27955.38|27955.38|0
1645115380000|2022-02-17 16:29:40|27951.84|27951.84|27952.08|27952.08|27952.08|27952.08|27944.77|27944.77|0
1645115390000|2022-02-17 16:29:50|27959.75|27959.75|27962.06|27962.06|27963.29|27963.29|27959.75|27959.75|0
1645172100000|2022-02-18 08:15:00|28183.83|28183.83|28197.97|28197.97|28197.97|28197.97|28183.83|28183.83|0
1645172110000|2022-02-18 08:15:10|28194.44|28194.44|28191.5|28191.5|28194.44|28194.44|28190.9|28190.9|0
1645172120000|2022-02-18 08:15:20|28187.97|28187.97|28191.5|28191.5|28191.5|28191.5|28187.97|28187.97|0
1645172130000|2022-02-18 08:15:30|28192.1|28192.1|28192.1|28192.1|28192.1|28192.1|28192.1|28192.1|0
1645172140000|2022-02-18 08:15:40|28195.64|28195.64|28197.09|28197.09|28200.63|28200.63|28195.64|28195.64|0
1645172150000|2022-02-18 08:15:50|28196.49|28196.49|28196.49|28196.49|28196.49|28196.49|28196.49|28196.49|0
1645172170000|2022-02-18 08:16:10|28198.54|28198.54|28199.74|28199.74|28199.74|28199.74|28198.54|28198.54|0
1645172180000|2022-02-18 08:16:20|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|0
1645172220000|2022-02-18 08:17:00|28228.02|28228.02|28220.95|28220.95|28228.02|28228.02|28220.95|28220.95|0
1645172240000|2022-02-18 08:17:20|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|28213.88|0
1645172270000|2022-02-18 08:17:50|28217.42|28217.42|28217.42|28217.42|28217.42|28217.42|28217.42|28217.42|0
1645172290000|2022-02-18 08:18:10|28213.88|28213.88|28210.35|28210.35|28213.88|28213.88|28210.35|28210.35|0
1645172300000|2022-02-18 08:18:20|28206.81|28206.81|28206.81|28206.81|28206.81|28206.81|28206.81|28206.81|0
1645172310000|2022-02-18 08:18:30|28217.42|28217.42|28217.42|28217.42|28217.42|28217.42|28217.42|28217.42|0
1645172320000|2022-02-18 08:18:40|28224.49|28224.49|28224.49|28224.49|28224.49|28224.49|28224.49|28224.49|0
1645172340000|2022-02-18 08:19:00|28238.63|28238.63|28238.63|28238.63|28238.63|28238.63|28238.63|28238.63|0
1645172360000|2022-02-18 08:19:20|28245.7|28245.7|28245.7|28245.7|28245.7|28245.7|28245.7|28245.7|0
1645172370000|2022-02-18 08:19:30|28238.63|28238.63|28242.16|28242.16|28242.16|28242.16|28238.63|28238.63|0
1645172380000|2022-02-18 08:19:40|28235.09|28235.09|28235.09|28235.09|28235.09|28235.09|28235.09|28235.09|0
1645172420000|2022-02-18 08:20:20|28256.3|28256.3|28263.37|28263.37|28263.37|28263.37|28256.3|28256.3|0
1645172430000|2022-02-18 08:20:30|28263.97|28263.97|28278.93|28278.93|28278.93|28278.93|28263.97|28263.97|0
1645172450000|2022-02-18 08:20:50|28286|28286|28286|28286|28286|28286|28286|28286|0
1645172470000|2022-02-18 08:21:10|28296.6|28296.6|28275.4|28275.4|28296.6|28296.6|28275.4|28275.4|0
1645172480000|2022-02-18 08:21:20|28282.47|28282.47|28293.07|28293.07|28293.07|28293.07|28282.47|28282.47|0
1645172490000|2022-02-18 08:21:30|28286|28286|28282.47|28282.47|28286|28286|28282.47|28282.47|0
1645172500000|2022-02-18 08:21:40|28278.93|28278.93|28278.93|28278.93|28278.93|28278.93|28278.93|28278.93|0
1645172520000|2022-02-18 08:22:00|28282.47|28282.47|28275.4|28275.4|28282.47|28282.47|28275.4|28275.4|0
1645172530000|2022-02-18 08:22:10|28271.86|28271.86|28268.33|28268.33|28271.86|28271.86|28268.33|28268.33|0
1645172560000|2022-02-18 08:22:40|28271.86|28271.86|28264.79|28264.79|28271.86|28271.86|28264.79|28264.79|0
1645172580000|2022-02-18 08:23:00|28254.19|28254.19|28254.19|28254.19|28254.19|28254.19|28254.19|28254.19|0
1645172590000|2022-02-18 08:23:10|28250.65|28250.65|28250.65|28250.65|28250.65|28250.65|28250.65|28250.65|0
1645172600000|2022-02-18 08:23:20|28249.45|28249.45|28241.18|28241.18|28249.45|28249.45|28241.18|28241.18|0
1645172620000|2022-02-18 08:23:40|28240.77|28240.77|28240.53|28240.53|28240.77|28240.77|28240.53|28240.53|0
1645172640000|2022-02-18 08:24:00|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|0
1645172650000|2022-02-18 08:24:10|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|0
1645172660000|2022-02-18 08:24:20|28233.46|28233.46|28229.92|28229.92|28233.46|28233.46|28229.92|28229.92|0
1645172670000|2022-02-18 08:24:30|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|0
1645172680000|2022-02-18 08:24:40|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|0
1645172700000|2022-02-18 08:25:00|28226.39|28226.39|28229.92|28229.92|28229.92|28229.92|28226.39|28226.39|0
1645172710000|2022-02-18 08:25:10|28229.32|28229.32|28229.32|28229.32|28232.86|28232.86|28225.79|28225.79|0
1645172740000|2022-02-18 08:25:40|28239.93|28239.93|28236.39|28236.39|28239.93|28239.93|28236.39|28236.39|0
1645172750000|2022-02-18 08:25:50|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|28239.93|0
1645172760000|2022-02-18 08:26:00|28243.46|28243.46|28243.46|28243.46|28243.46|28243.46|28243.46|28243.46|0
1645172770000|2022-02-18 08:26:10|28247|28247|28247|28247|28247|28247|28247|28247|0
1645172780000|2022-02-18 08:26:20|28243.46|28243.46|28243.46|28243.46|28243.46|28243.46|28243.46|28243.46|0
1645172790000|2022-02-18 08:26:30|28242.86|28242.86|28242.86|28242.86|28242.86|28242.86|28242.86|28242.86|0
1645172800000|2022-02-18 08:26:40|28249.93|28249.93|28260.53|28260.53|28260.53|28260.53|28249.93|28249.93|0
1645172810000|2022-02-18 08:26:50|28257|28257|28260.53|28260.53|28260.53|28260.53|28257|28257|0
1645172820000|2022-02-18 08:27:00|28264.07|28264.07|28275.27|28275.27|28275.27|28275.27|28264.07|28264.07|0
1645172840000|2022-02-18 08:27:20|28271.74|28271.74|28264.67|28264.67|28271.74|28271.74|28264.67|28264.67|0
1645172850000|2022-02-18 08:27:30|28261.13|28261.13|28261.13|28261.13|28261.13|28261.13|28254.06|28254.06|0
1645172870000|2022-02-18 08:27:50|28261.54|28261.54|28261.54|28261.54|28261.54|28261.54|28261.54|28261.54|0
1645172880000|2022-02-18 08:28:00|28269.82|28269.82|28276.89|28276.89|28276.89|28276.89|28269.82|28269.82|0
1645172890000|2022-02-18 08:28:10|28277.37|28277.37|28277.37|28277.37|28277.37|28277.37|28277.37|28277.37|0
1645172910000|2022-02-18 08:28:30|28266.77|28266.77|28270.3|28270.3|28270.3|28270.3|28266.77|28266.77|0
1645172930000|2022-02-18 08:28:50|28280.9|28280.9|28277.37|28277.37|28280.9|28280.9|28277.37|28277.37|0
1645172940000|2022-02-18 08:29:00|28266.77|28266.77|28270.3|28270.3|28270.3|28270.3|28266.77|28266.77|0
1645172950000|2022-02-18 08:29:10|28266.77|28266.77|28263.23|28263.23|28266.77|28266.77|28263.23|28263.23|0
1645172960000|2022-02-18 08:29:20|28270.3|28270.3|28270.3|28270.3|28270.3|28270.3|28270.3|28270.3|0
1645172970000|2022-02-18 08:29:30|28271.12|28271.12|28271.12|28271.12|28271.12|28271.12|28271.12|28271.12|0
1645172980000|2022-02-18 08:29:40|28274.65|28274.65|28278.19|28278.19|28278.19|28278.19|28274.65|28274.65|0
1645172990000|2022-02-18 08:29:50|28274.65|28274.65|28267.58|28267.58|28274.65|28274.65|28267.58|28267.58|0
1645173000000|2022-02-18 08:30:00|28268.07|28268.07|28268.07|28268.07|28268.07|28268.07|28268.07|28268.07|0
1645173010000|2022-02-18 08:30:10|28257.46|28257.46|28261|28261|28261|28261|28257.46|28257.46|0
1645173060000|2022-02-18 08:31:00|28271.6|28271.6|28271.6|28271.6|28271.6|28271.6|28271.6|28271.6|0
1645173070000|2022-02-18 08:31:10|28264.53|28264.53|28256.26|28256.26|28264.53|28264.53|28256.26|28256.26|0
1645173090000|2022-02-18 08:31:30|28259.8|28259.8|28259.8|28259.8|28259.8|28259.8|28259.8|28259.8|0
1645173100000|2022-02-18 08:31:40|28256.26|28256.26|28252.73|28252.73|28256.26|28256.26|28252.73|28252.73|0
1645173110000|2022-02-18 08:31:50|28249.19|28249.19|28249.19|28249.19|28249.19|28249.19|28249.19|28249.19|0
1645173120000|2022-02-18 08:32:00|28245.66|28245.66|28230.7|28230.7|28245.66|28245.66|28230.7|28230.7|0
1645173130000|2022-02-18 08:32:10|28223.63|28223.63|28223.63|28223.63|28223.63|28223.63|28223.63|28223.63|0
1645173170000|2022-02-18 08:32:50|28230.7|28230.7|28230.7|28230.7|28230.7|28230.7|28230.7|28230.7|0
1645173190000|2022-02-18 08:33:10|28234.23|28234.23|28237.77|28237.77|28237.77|28237.77|28234.23|28234.23|0
1645173200000|2022-02-18 08:33:20|28234.23|28234.23|28234.23|28234.23|28234.23|28234.23|28234.23|28234.23|0
1645173220000|2022-02-18 08:33:40|28234.72|28234.72|28238.25|28238.25|28238.25|28238.25|28234.72|28234.72|0
1645173230000|2022-02-18 08:33:50|28241.79|28241.79|28245.32|28245.32|28245.32|28245.32|28241.79|28241.79|0
1645173240000|2022-02-18 08:34:00|28241.79|28241.79|28231.18|28231.18|28241.79|28241.79|28231.18|28231.18|0
1645173260000|2022-02-18 08:34:20|28231.78|28231.78|28232.38|28232.38|28232.38|28232.38|28231.78|28231.78|0
1645173270000|2022-02-18 08:34:30|28231.9|28231.9|28231.9|28231.9|28231.9|28231.9|28231.9|28231.9|0
1645173280000|2022-02-18 08:34:40|28235.44|28235.44|28235.44|28235.44|28235.44|28235.44|28235.44|28235.44|0
1645173300000|2022-02-18 08:35:00|28238.97|28238.97|28241.9|28241.9|28242.5|28242.5|28238.97|28238.97|0
1645173310000|2022-02-18 08:35:10|28238.37|28238.37|28238.37|28238.37|28238.37|28238.37|28238.37|28238.37|0
1645173330000|2022-02-18 08:35:30|28252.51|28252.51|28248.97|28248.97|28252.51|28252.51|28248.97|28248.97|0
1645173350000|2022-02-18 08:35:50|28259.58|28259.58|28258.98|28258.98|28259.58|28259.58|28258.98|28258.98|0
1645173370000|2022-02-18 08:36:10|28273.12|28273.12|28273.12|28273.12|28273.12|28273.12|28273.12|28273.12|0
1645173390000|2022-02-18 08:36:30|28276.65|28276.65|28276.65|28276.65|28276.65|28276.65|28276.65|28276.65|0
1645173410000|2022-02-18 08:36:50|28280.19|28280.19|28290.79|28290.79|28290.79|28290.79|28280.19|28280.19|0
1645173420000|2022-02-18 08:37:00|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|0
1645173430000|2022-02-18 08:37:10|28301.4|28301.4|28301.4|28301.4|28301.4|28301.4|28301.4|28301.4|0
1645173440000|2022-02-18 08:37:20|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|0
1645173450000|2022-02-18 08:37:30|28290.79|28290.79|28283.72|28283.72|28290.79|28290.79|28280.19|28280.19|0
1645173460000|2022-02-18 08:37:40|28287.26|28287.26|28287.26|28287.26|28287.26|28287.26|28287.26|28287.26|0
1645173470000|2022-02-18 08:37:50|28288.9|28288.9|28288.49|28288.49|28288.9|28288.9|28288.49|28288.49|0
1645173480000|2022-02-18 08:38:00|28289.94|28289.94|28300.79|28300.79|28300.79|28300.79|28289.94|28289.94|0
1645173490000|2022-02-18 08:38:10|28302.59|28302.59|28320.26|28320.26|28320.26|28320.26|28302.59|28302.59|0
1645173500000|2022-02-18 08:38:20|28309.66|28309.66|28302.59|28302.59|28309.66|28309.66|28302.59|28302.59|0
1645173510000|2022-02-18 08:38:30|28313.19|28313.19|28313.68|28313.68|28313.68|28313.68|28313.19|28313.19|0
1645173540000|2022-02-18 08:39:00|28317.21|28317.21|28314.28|28314.28|28317.21|28317.21|28313.68|28313.68|0
1645173550000|2022-02-18 08:39:10|28307.21|28307.21|28310.14|28310.14|28310.14|28310.14|28306.61|28306.61|0
1645173560000|2022-02-18 08:39:20|28306.61|28306.61|28306.61|28306.61|28306.61|28306.61|28306.61|28306.61|0
1645173570000|2022-02-18 08:39:30|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|0
1645173580000|2022-02-18 08:39:40|28310.14|28310.14|28303.07|28303.07|28310.14|28310.14|28303.07|28303.07|0
1645173590000|2022-02-18 08:39:50|28299.54|28299.54|28288.93|28288.93|28299.54|28299.54|28288.93|28288.93|0
1645173610000|2022-02-18 08:40:10|28299.54|28299.54|28288.93|28288.93|28299.54|28299.54|28288.93|28288.93|0
1645173620000|2022-02-18 08:40:20|28296|28296|28296|28296|28296|28296|28296|28296|0
1645173630000|2022-02-18 08:40:30|28297.2|28297.2|28298.41|28298.41|28298.41|28298.41|28297.2|28297.2|0
1645173640000|2022-02-18 08:40:40|28294.87|28294.87|28294.87|28294.87|28294.87|28294.87|28294.87|28294.87|0
1645173660000|2022-02-18 08:41:00|28301.94|28301.94|28302.76|28302.76|28302.76|28302.76|28301.94|28301.94|0
1645173670000|2022-02-18 08:41:10|28303.17|28303.17|28307.11|28307.11|28307.11|28307.11|28303.17|28303.17|0
1645173680000|2022-02-18 08:41:20|28300.04|28300.04|28300.04|28300.04|28300.04|28300.04|28300.04|28300.04|0
1645173690000|2022-02-18 08:41:30|28303.58|28303.58|28302.98|28302.98|28303.58|28303.58|28302.98|28302.98|0
1645173700000|2022-02-18 08:41:40|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|0
1645173720000|2022-02-18 08:42:00|28302.57|28302.57|28302.81|28302.81|28302.81|28302.81|28302.57|28302.57|0
1645173730000|2022-02-18 08:42:10|28302.21|28302.21|28298.68|28298.68|28302.21|28302.21|28295.14|28295.14|0
1645173770000|2022-02-18 08:42:50|28299.88|28299.88|28299.88|28299.88|28299.88|28299.88|28299.88|28299.88|0
1645173780000|2022-02-18 08:43:00|28310.48|28310.48|28317.55|28317.55|28317.55|28317.55|28310.48|28310.48|0
1645173810000|2022-02-18 08:43:30|28324.62|28324.62|28317.55|28317.55|28324.62|28324.62|28317.55|28317.55|0
1645173830000|2022-02-18 08:43:50|28324.62|28324.62|28324.62|28324.62|28324.62|28324.62|28324.62|28324.62|0
1645173860000|2022-02-18 08:44:20|28317.55|28317.55|28317.55|28317.55|28317.55|28317.55|28317.55|28317.55|0
1645173870000|2022-02-18 08:44:30|28314.02|28314.02|28310.48|28310.48|28314.02|28314.02|28310.48|28310.48|0
1645173900000|2022-02-18 08:45:00|28314.02|28314.02|28324.62|28324.62|28324.62|28324.62|28314.02|28314.02|0
1645173910000|2022-02-18 08:45:10|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|0
1645173930000|2022-02-18 08:45:30|28327.56|28327.56|28327.56|28327.56|28327.56|28327.56|28327.56|28327.56|0
1645173950000|2022-02-18 08:45:50|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|0
1645173960000|2022-02-18 08:46:00|28331.09|28331.09|28324.02|28324.02|28331.09|28331.09|28324.02|28324.02|0
1645173970000|2022-02-18 08:46:10|28320.49|28320.49|28316.95|28316.95|28320.49|28320.49|28316.95|28316.95|0
1645173980000|2022-02-18 08:46:20|28320.49|28320.49|28320.49|28320.49|28320.49|28320.49|28320.49|28320.49|0
1645173990000|2022-02-18 08:46:30|28316.95|28316.95|28320.49|28320.49|28320.49|28320.49|28316.95|28316.95|0
1645174010000|2022-02-18 08:46:50|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|28324.02|0
1645174040000|2022-02-18 08:47:20|28320.49|28320.49|28316.95|28316.95|28320.49|28320.49|28316.95|28316.95|0
1645174060000|2022-02-18 08:47:40|28313.42|28313.42|28313.42|28313.42|28313.42|28313.42|28313.42|28313.42|0
1645174070000|2022-02-18 08:47:50|28320.49|28320.49|28320.49|28320.49|28320.49|28320.49|28320.49|28320.49|0
1645174080000|2022-02-18 08:48:00|28316.95|28316.95|28311.01|28311.01|28316.95|28316.95|28310.41|28310.41|0
1645174100000|2022-02-18 08:48:20|28310.41|28310.41|28310.41|28310.41|28310.41|28310.41|28310.41|28310.41|0
1645174140000|2022-02-18 08:49:00|28313.95|28313.95|28324.55|28324.55|28324.55|28324.55|28313.95|28313.95|0
1645174180000|2022-02-18 08:49:40|28317.48|28317.48|28306.88|28306.88|28317.48|28317.48|28306.88|28306.88|0
1645174190000|2022-02-18 08:49:50|28296.27|28296.27|28296.27|28296.27|28296.27|28296.27|28296.27|28296.27|0
1645174200000|2022-02-18 08:50:00|28295.79|28295.79|28295.79|28295.79|28295.79|28295.79|28295.79|28295.79|0
1645174220000|2022-02-18 08:50:20|28292.25|28292.25|28292.25|28292.25|28292.25|28292.25|28292.25|28292.25|0
1645174250000|2022-02-18 08:50:50|28291.65|28291.65|28291.65|28291.65|28291.65|28291.65|28291.65|28291.65|0
1645174260000|2022-02-18 08:51:00|28290.83|28290.83|28290.83|28290.83|28290.83|28290.83|28290.83|28290.83|0
1645174280000|2022-02-18 08:51:20|28283.76|28283.76|28283.52|28283.52|28283.76|28283.76|28283.52|28283.52|0
1645174290000|2022-02-18 08:51:30|28283.76|28283.76|28284.25|28284.25|28284.25|28284.25|28283.76|28283.76|0
1645174300000|2022-02-18 08:51:40|28287.78|28287.78|28291.32|28291.32|28291.32|28291.32|28287.78|28287.78|0
1645174310000|2022-02-18 08:51:50|28291.07|28291.07|28289.87|28289.87|28291.07|28291.07|28289.87|28289.87|0
1645174320000|2022-02-18 08:52:00|28282.8|28282.8|28291.68|28291.68|28291.68|28291.68|28279.27|28279.27|0
1645174330000|2022-02-18 08:52:10|28292.28|28292.28|28292.28|28292.28|28292.28|28292.28|28292.28|28292.28|0
1645174340000|2022-02-18 08:52:20|28288.74|28288.74|28285.21|28285.21|28288.74|28288.74|28285.21|28285.21|0
1645174350000|2022-02-18 08:52:30|28284.01|28284.01|28294.61|28294.61|28294.61|28294.61|28284.01|28284.01|0
1645174370000|2022-02-18 08:52:50|28287.54|28287.54|28287.54|28287.54|28287.54|28287.54|28287.54|28287.54|0
1645174390000|2022-02-18 08:53:10|28291.07|28291.07|28291.07|28291.07|28291.07|28291.07|28291.07|28291.07|0
1645174400000|2022-02-18 08:53:20|28280.47|28280.47|28287.54|28287.54|28287.54|28287.54|28280.47|28280.47|0
1645174410000|2022-02-18 08:53:30|28294.61|28294.61|28294.61|28294.61|28294.61|28294.61|28294.61|28294.61|0
1645174430000|2022-02-18 08:53:50|28287.54|28287.54|28287.54|28287.54|28287.54|28287.54|28287.54|28287.54|0
1645174440000|2022-02-18 08:54:00|28294.61|28294.61|28294.61|28294.61|28294.61|28294.61|28294.61|28294.61|0
1645174460000|2022-02-18 08:54:20|28291.07|28291.07|28291.07|28291.07|28291.07|28291.07|28291.07|28291.07|0
1645174490000|2022-02-18 08:54:50|28298.14|28298.14|28294.61|28294.61|28298.14|28298.14|28294.61|28294.61|0
1645174510000|2022-02-18 08:55:10|28298.14|28298.14|28305.21|28305.21|28305.21|28305.21|28298.14|28298.14|0
1645174530000|2022-02-18 08:55:30|28308.75|28308.75|28308.75|28308.75|28308.75|28308.75|28308.75|28308.75|0
1645174540000|2022-02-18 08:55:40|28305.21|28305.21|28305.21|28305.21|28305.21|28305.21|28305.21|28305.21|0
1645174550000|2022-02-18 08:55:50|28298.14|28298.14|28298.14|28298.14|28298.14|28298.14|28298.14|28298.14|0
1645174570000|2022-02-18 08:56:10|28291.07|28291.07|28292.04|28292.04|28292.04|28292.04|28291.07|28291.07|0
1645174580000|2022-02-18 08:56:20|28288.51|28288.51|28284.37|28284.37|28288.51|28288.51|28284.37|28284.37|0
1645174610000|2022-02-18 08:56:50|28287.91|28287.91|28287.91|28287.91|28287.91|28287.91|28287.91|28287.91|0
1645174630000|2022-02-18 08:57:10|28298.51|28298.51|28298.51|28298.51|28298.51|28298.51|28298.51|28298.51|0
1645174640000|2022-02-18 08:57:20|28302.05|28302.05|28302.05|28302.05|28302.05|28302.05|28302.05|28302.05|0
1645174660000|2022-02-18 08:57:40|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|0
1645174690000|2022-02-18 08:58:10|28298.51|28298.51|28298.51|28298.51|28298.51|28298.51|28298.51|28298.51|0
1645174700000|2022-02-18 08:58:20|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|0
1645174720000|2022-02-18 08:58:40|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|0
1645174740000|2022-02-18 08:59:00|28294.98|28294.98|28302.65|28302.65|28302.65|28302.65|28294.98|28294.98|0
1645174750000|2022-02-18 08:59:10|28306.18|28306.18|28306.18|28306.18|28306.18|28306.18|28306.18|28306.18|0
1645174770000|2022-02-18 08:59:30|28304.98|28304.98|28304.38|28304.38|28304.98|28304.98|28304.38|28304.38|0
1645174780000|2022-02-18 08:59:40|28297.31|28297.31|28297.31|28297.31|28297.31|28297.31|28297.31|28297.31|0
1645174790000|2022-02-18 08:59:50|28300.85|28300.85|28300.85|28300.85|28300.85|28300.85|28300.85|28300.85|0
1645174800000|2022-02-18 09:00:00|28301.45|28301.45|28301.45|28301.45|28301.45|28301.45|28301.45|28301.45|0
1645174840000|2022-02-18 09:00:40|28308.52|28308.52|28297.91|28297.91|28308.52|28308.52|28294.38|28294.38|0
1645174860000|2022-02-18 09:01:00|28301.45|28301.45|28297.91|28297.91|28301.45|28301.45|28294.38|28294.38|0
1645174870000|2022-02-18 09:01:10|28294.38|28294.38|28294.38|28294.38|28294.38|28294.38|28294.38|28294.38|0
1645174880000|2022-02-18 09:01:20|28297.91|28297.91|28301.45|28301.45|28301.45|28301.45|28297.91|28297.91|0
1645174910000|2022-02-18 09:01:50|28302.65|28302.65|28302.65|28302.65|28302.65|28302.65|28302.65|28302.65|0
1645174940000|2022-02-18 09:02:20|28299.11|28299.11|28299.11|28299.11|28299.11|28299.11|28299.11|28299.11|0
1645174960000|2022-02-18 09:02:40|28295.58|28295.58|28295.58|28295.58|28295.58|28295.58|28295.58|28295.58|0
1645174990000|2022-02-18 09:03:10|28292.04|28292.04|28292.04|28292.04|28292.04|28292.04|28292.04|28292.04|0
1645175000000|2022-02-18 09:03:20|28295.58|28295.58|28295.58|28295.58|28295.58|28295.58|28295.58|28295.58|0
1645175010000|2022-02-18 09:03:30|28293.17|28293.17|28293.17|28293.17|28293.17|28293.17|28293.17|28293.17|0
1645175020000|2022-02-18 09:03:40|28296.71|28296.71|28297.31|28297.31|28297.31|28297.31|28296.71|28296.71|0
1645175080000|2022-02-18 09:04:40|28296.71|28296.71|28300.24|28300.24|28300.24|28300.24|28296.71|28296.71|0
1645175120000|2022-02-18 09:05:20|28296.71|28296.71|28293.17|28293.17|28296.71|28296.71|28293.17|28293.17|0
1645175130000|2022-02-18 09:05:30|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|0
1645175170000|2022-02-18 09:06:10|28295.58|28295.58|28295.58|28295.58|28295.58|28295.58|28295.58|28295.58|0
1645175210000|2022-02-18 09:06:50|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|28294.98|0
1645175230000|2022-02-18 09:07:10|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|0
1645175250000|2022-02-18 09:07:30|28298.51|28298.51|28291.44|28291.44|28298.51|28298.51|28284.37|28284.37|0
1645175280000|2022-02-18 09:08:00|28284.37|28284.37|28285.19|28285.19|28285.19|28285.19|28284.37|28284.37|0
1645175310000|2022-02-18 09:08:30|28281.66|28281.66|28281.66|28281.66|28281.66|28281.66|28281.66|28281.66|0
1645175360000|2022-02-18 09:09:20|28288.73|28288.73|28288.73|28288.73|28288.73|28288.73|28288.73|28288.73|0
1645175390000|2022-02-18 09:09:50|28285.19|28285.19|28285.19|28285.19|28285.19|28285.19|28285.19|28285.19|0
1645175400000|2022-02-18 09:10:00|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|0
1645175410000|2022-02-18 09:10:10|28277.52|28277.52|28277.52|28277.52|28277.52|28277.52|28277.52|28277.52|0
1645175420000|2022-02-18 09:10:20|28273.99|28273.99|28270.45|28270.45|28273.99|28273.99|28270.45|28270.45|0
1645175430000|2022-02-18 09:10:30|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|0
1645175480000|2022-02-18 09:11:20|28259.85|28259.85|28259.85|28259.85|28259.85|28259.85|28259.85|28259.85|0
1645175520000|2022-02-18 09:12:00|28263.38|28263.38|28254.89|28254.89|28263.38|28263.38|28254.89|28254.89|0
1645175530000|2022-02-18 09:12:10|28254.29|28254.29|28254.29|28254.29|28254.29|28254.29|28254.29|28254.29|0
1645175540000|2022-02-18 09:12:20|28240.15|28240.15|28240.15|28240.15|28240.15|28240.15|28240.15|28240.15|0
1645175550000|2022-02-18 09:12:30|28236.62|28236.62|28229.55|28229.55|28236.62|28236.62|28229.55|28229.55|0
1645175560000|2022-02-18 09:12:40|28222.48|28222.48|28222.48|28222.48|28222.48|28222.48|28222.48|28222.48|0
1645175570000|2022-02-18 09:12:50|28218.94|28218.94|28211.87|28211.87|28218.94|28218.94|28211.87|28211.87|0
1645175580000|2022-02-18 09:13:00|28218.94|28218.94|28222.48|28222.48|28222.48|28222.48|28218.94|28218.94|0
1645175610000|2022-02-18 09:13:30|28233.08|28233.08|28233.08|28233.08|28233.08|28233.08|28233.08|28233.08|0
1645175640000|2022-02-18 09:14:00|28226.01|28226.01|28226.01|28226.01|28226.01|28226.01|28226.01|28226.01|0
1645175660000|2022-02-18 09:14:20|28226.25|28226.25|28226.25|28226.25|28226.25|28226.25|28226.25|28226.25|0
1645175670000|2022-02-18 09:14:30|28222.72|28222.72|28222.72|28222.72|28222.72|28222.72|28222.72|28222.72|0
1645175680000|2022-02-18 09:14:40|28212.11|28212.11|28219.18|28219.18|28219.18|28219.18|28208.58|28208.58|0
1645175690000|2022-02-18 09:14:50|28215.65|28215.65|28215.65|28215.65|28215.65|28215.65|28215.65|28215.65|0
1645175700000|2022-02-18 09:15:00|28222.72|28222.72|28222.72|28222.72|28222.72|28222.72|28222.72|28222.72|0
1645175720000|2022-02-18 09:15:20|28212.11|28212.11|28212.11|28212.11|28212.11|28212.11|28212.11|28212.11|0
1645175740000|2022-02-18 09:15:40|28208.58|28208.58|28198.38|28198.38|28208.58|28208.58|28197.97|28197.97|0
1645175750000|2022-02-18 09:15:50|28201.92|28201.92|28194.85|28194.85|28201.92|28201.92|28194.85|28194.85|0
1645175760000|2022-02-18 09:16:00|28201.92|28201.92|28201.92|28201.92|28201.92|28201.92|28201.92|28201.92|0
1645175770000|2022-02-18 09:16:10|28205.45|28205.45|28205.45|28205.45|28205.45|28205.45|28201.92|28201.92|0
1645175800000|2022-02-18 09:16:40|28201.92|28201.92|28201.92|28201.92|28201.92|28201.92|28201.92|28201.92|0
1645175820000|2022-02-18 09:17:00|28198.38|28198.38|28201.32|28201.32|28201.92|28201.92|28198.38|28198.38|0
1645175850000|2022-02-18 09:17:30|28201.56|28201.56|28204.85|28204.85|28208.39|28208.39|28201.32|28201.32|0
1645175860000|2022-02-18 09:17:40|28201.32|28201.32|28201.32|28201.32|28201.32|28201.32|28201.32|28201.32|0
1645175880000|2022-02-18 09:18:00|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|0
1645175890000|2022-02-18 09:18:10|28200.59|28200.59|28204.13|28204.13|28204.13|28204.13|28200.59|28200.59|0
1645175910000|2022-02-18 09:18:30|28204.37|28204.37|28197.3|28197.3|28204.37|28204.37|28197.3|28197.3|0
1645175920000|2022-02-18 09:18:40|28204.37|28204.37|28204.37|28204.37|28204.37|28204.37|28204.37|28204.37|0
1645175930000|2022-02-18 09:18:50|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|0
1645175940000|2022-02-18 09:19:00|28211.44|28211.44|28218.51|28218.51|28218.51|28218.51|28211.44|28211.44|0
1645175990000|2022-02-18 09:19:50|28211.44|28211.44|28211.44|28211.44|28211.44|28211.44|28211.44|28211.44|0
1645176010000|2022-02-18 09:20:10|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|0
1645176030000|2022-02-18 09:20:30|28214.97|28214.97|28214.97|28214.97|28214.97|28214.97|28214.97|28214.97|0
1645176040000|2022-02-18 09:20:40|28211.44|28211.44|28207.9|28207.9|28211.44|28211.44|28207.9|28207.9|0
1645176060000|2022-02-18 09:21:00|28204.37|28204.37|28204.37|28204.37|28204.37|28204.37|28204.37|28204.37|0
1645176100000|2022-02-18 09:21:40|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|0
1645176110000|2022-02-18 09:21:50|28204.37|28204.37|28204.37|28204.37|28204.37|28204.37|28204.37|28204.37|0
1645176150000|2022-02-18 09:22:30|28197.3|28197.3|28197.3|28197.3|28197.3|28197.3|28197.3|28197.3|0
1645176170000|2022-02-18 09:22:50|28204.37|28204.37|28203.77|28203.77|28207.3|28207.3|28203.77|28203.77|0
1645176190000|2022-02-18 09:23:10|28204.37|28204.37|28204.37|28204.37|28204.37|28204.37|28204.37|28204.37|0
1645176200000|2022-02-18 09:23:20|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|0
1645176210000|2022-02-18 09:23:30|28210.84|28210.84|28214.37|28214.37|28214.37|28214.37|28210.84|28210.84|0
1645176230000|2022-02-18 09:23:50|28207.3|28207.3|28207.3|28207.3|28207.3|28207.3|28207.3|28207.3|0
1645176250000|2022-02-18 09:24:10|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|0
1645176270000|2022-02-18 09:24:30|28207.3|28207.3|28207.3|28207.3|28207.3|28207.3|28207.3|28207.3|0
1645176300000|2022-02-18 09:25:00|28217.91|28217.91|28219.33|28219.33|28219.33|28219.33|28217.91|28217.91|0
1645176310000|2022-02-18 09:25:10|28220.15|28220.15|28231.76|28231.76|28231.76|28231.76|28220.15|28220.15|0
1645176340000|2022-02-18 09:25:40|28245.9|28245.9|28235.3|28235.3|28245.9|28245.9|28235.3|28235.3|0
1645176360000|2022-02-18 09:26:00|28228.23|28228.23|28228.23|28228.23|28228.23|28228.23|28228.23|28228.23|0
1645176400000|2022-02-18 09:26:40|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|0
1645176430000|2022-02-18 09:27:10|28232.36|28232.36|28232.36|28232.36|28232.36|28232.36|28232.36|28232.36|0
1645176450000|2022-02-18 09:27:30|28235.9|28235.9|28239.43|28239.43|28242.97|28242.97|28235.9|28235.9|0
1645176460000|2022-02-18 09:27:40|28240.25|28240.25|28239.84|28239.84|28240.25|28240.25|28239.84|28239.84|0
1645176470000|2022-02-18 09:27:50|28257.52|28257.52|28257.52|28257.52|28257.52|28257.52|28257.52|28257.52|0
1645176500000|2022-02-18 09:28:20|28246.91|28246.91|28246.91|28246.91|28246.91|28246.91|28246.91|28246.91|0
1645176540000|2022-02-18 09:29:00|28248.12|28248.12|28248.12|28248.12|28248.12|28248.12|28248.12|28248.12|0
1645176580000|2022-02-18 09:29:40|28249.32|28249.32|28255.79|28255.79|28255.79|28255.79|28249.32|28249.32|0
1645176600000|2022-02-18 09:30:00|28254.97|28254.97|28254.97|28254.97|28254.97|28254.97|28254.97|28254.97|0
1645176650000|2022-02-18 09:30:50|28262.04|28262.04|28262.04|28262.04|28262.04|28262.04|28262.04|28262.04|0
1645176660000|2022-02-18 09:31:00|28254.97|28254.97|28251.43|28251.43|28254.97|28254.97|28251.43|28251.43|0
1645176700000|2022-02-18 09:31:40|28254.97|28254.97|28254.97|28254.97|28254.97|28254.97|28254.97|28254.97|0
1645176720000|2022-02-18 09:32:00|28247.9|28247.9|28254.97|28254.97|28254.97|28254.97|28247.9|28247.9|0
1645176730000|2022-02-18 09:32:10|28255.57|28255.57|28255.57|28255.57|28255.57|28255.57|28255.57|28255.57|0
1645176770000|2022-02-18 09:32:50|28252.03|28252.03|28247.9|28247.9|28252.03|28252.03|28247.9|28247.9|0
1645176780000|2022-02-18 09:33:00|28251.43|28251.43|28251.43|28251.43|28251.43|28251.43|28251.43|28251.43|0
1645176790000|2022-02-18 09:33:10|28247.9|28247.9|28247.9|28247.9|28247.9|28247.9|28247.9|28247.9|0
1645176800000|2022-02-18 09:33:20|28247.65|28247.65|28247.65|28247.65|28247.65|28247.65|28247.65|28247.65|0
1645176810000|2022-02-18 09:33:30|28246.45|28246.45|28239.38|28239.38|28246.45|28246.45|28239.38|28239.38|0
1645176830000|2022-02-18 09:33:50|28242.92|28242.92|28242.92|28242.92|28242.92|28242.92|28242.92|28242.92|0
1645176870000|2022-02-18 09:34:30|28246.45|28246.45|28235.85|28235.85|28246.45|28246.45|28235.85|28235.85|0
1645176880000|2022-02-18 09:34:40|28242.92|28242.92|28242.92|28242.92|28242.92|28242.92|28242.92|28242.92|0
1645176890000|2022-02-18 09:34:50|28239.38|28239.38|28239.38|28239.38|28239.38|28239.38|28239.38|28239.38|0
1645176900000|2022-02-18 09:35:00|28242.92|28242.92|28242.92|28242.92|28242.92|28242.92|28242.92|28242.92|0
1645176920000|2022-02-18 09:35:20|28239.38|28239.38|28239.38|28239.38|28239.38|28239.38|28239.38|28239.38|0
1645176960000|2022-02-18 09:36:00|28246.45|28246.45|28246.45|28246.45|28246.45|28246.45|28246.45|28246.45|0
1645176970000|2022-02-18 09:36:10|28242.92|28242.92|28242.92|28242.92|28242.92|28242.92|28242.92|28242.92|0
1645177010000|2022-02-18 09:36:50|28257.06|28257.06|28257.06|28257.06|28257.06|28257.06|28257.06|28257.06|0
1645177030000|2022-02-18 09:37:10|28260.59|28260.59|28260.59|28260.59|28260.59|28260.59|28260.59|28260.59|0
1645177070000|2022-02-18 09:37:50|28267.66|28267.66|28267.66|28267.66|28267.66|28267.66|28267.66|28267.66|0
1645177080000|2022-02-18 09:38:00|28260.59|28260.59|28264.13|28264.13|28264.13|28264.13|28260.59|28260.59|0
1645177100000|2022-02-18 09:38:20|28260.59|28260.59|28260.59|28260.59|28260.59|28260.59|28260.59|28260.59|0
1645177110000|2022-02-18 09:38:30|28257.06|28257.06|28249.99|28249.99|28257.06|28257.06|28249.99|28249.99|0
1645177120000|2022-02-18 09:38:40|28253.52|28253.52|28253.52|28253.52|28253.52|28253.52|28253.52|28253.52|0
1645177140000|2022-02-18 09:39:00|28246.45|28246.45|28249.99|28249.99|28249.99|28249.99|28246.45|28246.45|0
1645177180000|2022-02-18 09:39:40|28253.52|28253.52|28253.52|28253.52|28253.52|28253.52|28253.52|28253.52|0
1645177200000|2022-02-18 09:40:00|28257.06|28257.06|28257.06|28257.06|28257.06|28257.06|28257.06|28257.06|0
1645177210000|2022-02-18 09:40:10|28264.13|28264.13|28263.53|28263.53|28264.13|28264.13|28263.53|28263.53|0
1645177220000|2022-02-18 09:40:20|28270.6|28270.6|28270.6|28270.6|28270.6|28270.6|28270.6|28270.6|0
1645177230000|2022-02-18 09:40:30|28271.2|28271.2|28271.2|28271.2|28271.2|28271.2|28271.2|28271.2|0
1645177350000|2022-02-18 09:42:30|28278.27|28278.27|28281.8|28281.8|28281.8|28281.8|28278.27|28278.27|0
1645177380000|2022-02-18 09:43:00|28278.27|28278.27|28278.27|28278.27|28278.27|28278.27|28278.27|28278.27|0
1645177390000|2022-02-18 09:43:10|28278.87|28278.87|28278.87|28278.87|28278.87|28278.87|28278.87|28278.87|0
1645177480000|2022-02-18 09:44:40|28275.33|28275.33|28278.87|28278.87|28278.87|28278.87|28275.33|28275.33|0
1645177500000|2022-02-18 09:45:00|28285.94|28285.94|28285.94|28285.94|28285.94|28285.94|28285.94|28285.94|0
1645177510000|2022-02-18 09:45:10|28282.4|28282.4|28278.87|28278.87|28285.94|28285.94|28278.87|28278.87|0
1645177570000|2022-02-18 09:46:10|28282.4|28282.4|28282.4|28282.4|28282.4|28282.4|28282.4|28282.4|0
1645177580000|2022-02-18 09:46:20|28285.94|28285.94|28285.94|28285.94|28289.47|28289.47|28282.4|28282.4|0
1645177590000|2022-02-18 09:46:30|28278.87|28278.87|28278.87|28278.87|28278.87|28278.87|28278.87|28278.87|0
1645177650000|2022-02-18 09:47:30|28275.33|28275.33|28282.4|28282.4|28282.4|28282.4|28275.33|28275.33|0
1645177660000|2022-02-18 09:47:40|28278.87|28278.87|28278.87|28278.87|28278.87|28278.87|28278.87|28278.87|0
1645177760000|2022-02-18 09:49:20|28275.33|28275.33|28271.8|28271.8|28275.33|28275.33|28271.8|28271.8|0
1645177770000|2022-02-18 09:49:30|28272.28|28272.28|28272.28|28272.28|28272.28|28272.28|28272.28|28272.28|0
1645177790000|2022-02-18 09:49:50|28268.75|28268.75|28265.21|28265.21|28268.75|28268.75|28261.68|28261.68|0
1645177810000|2022-02-18 09:50:10|28272.28|28272.28|28272.28|28272.28|28272.28|28272.28|28272.28|28272.28|0
1645177830000|2022-02-18 09:50:30|28268.75|28268.75|28268.75|28268.75|28268.75|28268.75|28268.75|28268.75|0
1645177850000|2022-02-18 09:50:50|28258.14|28258.14|28258.14|28258.14|28258.14|28258.14|28258.14|28258.14|0
1645177870000|2022-02-18 09:51:10|28251.07|28251.07|28251.07|28251.07|28251.07|28251.07|28251.07|28251.07|0
1645177880000|2022-02-18 09:51:20|28254.61|28254.61|28254.61|28254.61|28254.61|28254.61|28254.61|28254.61|0
1645177920000|2022-02-18 09:52:00|28261.68|28261.68|28261.68|28261.68|28261.68|28261.68|28261.68|28261.68|0
1645177970000|2022-02-18 09:52:50|28268.75|28268.75|28268.75|28268.75|28268.75|28268.75|28268.75|28268.75|0
1645178000000|2022-02-18 09:53:20|28267.55|28267.55|28267.55|28267.55|28267.55|28267.55|28267.55|28267.55|0
1645178050000|2022-02-18 09:54:10|28268.15|28268.15|28268.15|28268.15|28268.15|28268.15|28268.15|28268.15|0
1645178060000|2022-02-18 09:54:20|28257.54|28257.54|28246.94|28246.94|28257.54|28257.54|28246.94|28246.94|0
1645178080000|2022-02-18 09:54:40|28243.4|28243.4|28243.4|28243.4|28243.4|28243.4|28243.4|28243.4|0
1645178100000|2022-02-18 09:55:00|28246.94|28246.94|28246.94|28246.94|28246.94|28246.94|28246.94|28246.94|0
1645178140000|2022-02-18 09:55:40|28254.01|28254.01|28261.08|28261.08|28261.08|28261.08|28254.01|28254.01|0
1645178150000|2022-02-18 09:55:50|28261.9|28261.9|28261.9|28261.9|28261.9|28261.9|28261.9|28261.9|0
1645178160000|2022-02-18 09:56:00|28265.43|28265.43|28273.47|28273.47|28273.95|28273.95|28254.83|28254.83|0
1645178200000|2022-02-18 09:56:40|28274.2|28274.2|28274.2|28274.2|28274.2|28274.2|28274.2|28274.2|0
1645178210000|2022-02-18 09:56:50|28273.59|28273.59|28273.59|28273.59|28273.59|28273.59|28273.59|28273.59|0
1645178230000|2022-02-18 09:57:10|28280.66|28280.66|28280.66|28280.66|28280.66|28280.66|28280.66|28280.66|0
1645178240000|2022-02-18 09:57:20|28284.2|28284.2|28280.66|28280.66|28284.2|28284.2|28280.66|28280.66|0
1645178260000|2022-02-18 09:57:40|28284.2|28284.2|28284.2|28284.2|28284.2|28284.2|28284.2|28284.2|0
1645178270000|2022-02-18 09:57:50|28287.73|28287.73|28287.73|28287.73|28287.73|28287.73|28287.73|28287.73|0
1645178300000|2022-02-18 09:58:20|28287.32|28287.32|28287.32|28287.32|28287.32|28287.32|28287.32|28287.32|0
1645178320000|2022-02-18 09:58:40|28286.09|28286.09|28281.55|28281.55|28286.09|28286.09|28281.55|28281.55|0
1645178330000|2022-02-18 09:58:50|28278.01|28278.01|28278.01|28278.01|28278.01|28278.01|28278.01|28278.01|0
1645178340000|2022-02-18 09:59:00|28277.53|28277.53|28277.53|28277.53|28277.53|28277.53|28277.53|28277.53|0
1645178360000|2022-02-18 09:59:20|28274|28274|28274|28274|28274|28274|28274|28274|0
1645178390000|2022-02-18 09:59:50|28273.59|28273.59|28273.18|28273.18|28273.59|28273.59|28273.18|28273.18|0
1645178420000|2022-02-18 10:00:20|28274|28274|28274|28274|28277.53|28277.53|28274|28274|0
1645178450000|2022-02-18 10:00:50|28281.06|28281.06|28284.6|28284.6|28284.6|28284.6|28281.06|28281.06|0
1645178460000|2022-02-18 10:01:00|28288.13|28288.13|28288.13|28288.13|28288.13|28288.13|28288.13|28288.13|0
1645178490000|2022-02-18 10:01:30|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|0
1645178500000|2022-02-18 10:01:40|28266.52|28266.52|28266.52|28266.52|28266.52|28266.52|28266.52|28266.52|0
1645178560000|2022-02-18 10:02:40|28273.59|28273.59|28273.59|28273.59|28273.59|28273.59|28273.59|28273.59|0
1645178570000|2022-02-18 10:02:50|28277.12|28277.12|28277.12|28277.12|28277.12|28277.12|28277.12|28277.12|0
1645178600000|2022-02-18 10:03:20|28280.66|28280.66|28280.66|28280.66|28280.66|28280.66|28280.66|28280.66|0
1645178610000|2022-02-18 10:03:30|28281.14|28281.14|28281.14|28281.14|28281.14|28281.14|28281.14|28281.14|0
1645178630000|2022-02-18 10:03:50|28284.67|28284.67|28284.67|28284.67|28284.67|28284.67|28284.67|28284.67|0
1645178640000|2022-02-18 10:04:00|28285.27|28285.27|28285.88|28285.88|28285.88|28285.88|28285.27|28285.27|0
1645178650000|2022-02-18 10:04:10|28289.41|28289.41|28289.82|28289.82|28289.82|28289.82|28289.41|28289.41|0
1645178670000|2022-02-18 10:04:30|28286.29|28286.29|28286.29|28286.29|28286.29|28286.29|28286.29|28286.29|0
1645178710000|2022-02-18 10:05:10|28279.22|28279.22|28279.22|28279.22|28279.22|28279.22|28279.22|28279.22|0
1645178790000|2022-02-18 10:06:30|28275.68|28275.68|28275.68|28275.68|28275.68|28275.68|28275.68|28275.68|0
1645178800000|2022-02-18 10:06:40|28272.15|28272.15|28272.15|28272.15|28272.15|28272.15|28272.15|28272.15|0
1645178830000|2022-02-18 10:07:10|28264.48|28264.48|28253.46|28253.46|28264.48|28264.48|28253.46|28253.46|0
1645178840000|2022-02-18 10:07:20|28253.87|28253.87|28243.27|28243.27|28253.87|28253.87|28243.27|28243.27|0
1645178850000|2022-02-18 10:07:30|28250.34|28250.34|28246.8|28246.8|28250.34|28250.34|28246.8|28246.8|0
1645178860000|2022-02-18 10:07:40|28253.87|28253.87|28253.87|28253.87|28253.87|28253.87|28253.87|28253.87|0
1645178880000|2022-02-18 10:08:00|28246.8|28246.8|28243.27|28243.27|28246.8|28246.8|28243.27|28243.27|0
1645178920000|2022-02-18 10:08:40|28239.73|28239.73|28239.73|28239.73|28239.73|28239.73|28239.73|28239.73|0
1645178930000|2022-02-18 10:08:50|28239.32|28239.32|28239.32|28239.32|28239.32|28239.32|28239.32|28239.32|0
1645178950000|2022-02-18 10:09:10|28246.39|28246.39|28246.39|28246.39|28246.39|28246.39|28246.39|28246.39|0
1645178970000|2022-02-18 10:09:30|28245.79|28245.79|28245.79|28245.79|28245.79|28245.79|28245.79|28245.79|0
1645178980000|2022-02-18 10:09:40|28249.33|28249.33|28249.33|28249.33|28249.33|28249.33|28249.33|28249.33|0
1645179050000|2022-02-18 10:10:50|28249.81|28249.81|28249.81|28249.81|28249.81|28249.81|28249.81|28249.81|0
1645179060000|2022-02-18 10:11:00|28249.57|28249.57|28249.57|28249.57|28249.57|28249.57|28249.57|28249.57|0
1645179070000|2022-02-18 10:11:10|28249.33|28249.33|28249.33|28249.33|28249.33|28249.33|28249.33|28249.33|0
1645179130000|2022-02-18 10:12:10|28249.57|28249.57|28249.57|28249.57|28249.57|28249.57|28249.57|28249.57|0
1645179310000|2022-02-18 10:15:10|28251.37|28251.37|28250.77|28250.77|28251.37|28251.37|28250.77|28250.77|0
1645179320000|2022-02-18 10:15:20|28222.49|28222.49|28224.82|28224.82|28226.02|28226.02|28222.49|28222.49|0
1645179330000|2022-02-18 10:15:30|28224.22|28224.22|28231.29|28231.29|28231.29|28231.29|28224.22|28224.22|0
1645179340000|2022-02-18 10:15:40|28234.83|28234.83|28234.83|28234.83|28234.83|28234.83|28234.83|28234.83|0
1645179360000|2022-02-18 10:16:00|28245.43|28245.43|28256.88|28256.88|28256.88|28256.88|28245.43|28245.43|0
1645179380000|2022-02-18 10:16:20|28257.48|28257.48|28270.41|28270.41|28271.62|28271.62|28257.48|28257.48|0
1645179400000|2022-02-18 10:16:40|28256.27|28256.27|28252.73|28252.73|28256.27|28256.27|28252.73|28252.73|0
1645179410000|2022-02-18 10:16:50|28256.27|28256.27|28266.87|28266.87|28266.87|28266.87|28256.27|28256.27|0
1645179440000|2022-02-18 10:17:20|28263.34|28263.34|28256.27|28256.27|28263.34|28263.34|28256.27|28256.27|0
1645179460000|2022-02-18 10:17:40|28266.87|28266.87|28263.34|28263.34|28270.41|28270.41|28263.34|28263.34|0
1645179470000|2022-02-18 10:17:50|28270.41|28270.41|28270.41|28270.41|28270.41|28270.41|28270.41|28270.41|0
1645179500000|2022-02-18 10:18:20|28273.94|28273.94|28273.94|28273.94|28281.01|28281.01|28273.94|28273.94|0
1645179530000|2022-02-18 10:18:50|28274.91|28274.91|28274.91|28274.91|28274.91|28274.91|28274.91|28274.91|0
1645179540000|2022-02-18 10:19:00|28281.98|28281.98|28274.91|28274.91|28281.98|28281.98|28274.91|28274.91|0
1645179560000|2022-02-18 10:19:20|28271.38|28271.38|28267.84|28267.84|28271.38|28271.38|28267.84|28267.84|0
1645179590000|2022-02-18 10:19:50|28257.24|28257.24|28256.64|28256.64|28257.24|28257.24|28256.64|28256.64|0
1645179650000|2022-02-18 10:20:50|28253.1|28253.1|28256.64|28256.64|28256.64|28256.64|28253.1|28253.1|0
1645179660000|2022-02-18 10:21:00|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|0
1645179690000|2022-02-18 10:21:30|28241.9|28241.9|28241.9|28241.9|28241.9|28241.9|28241.9|28241.9|0
1645179740000|2022-02-18 10:22:20|28248.97|28248.97|28248.97|28248.97|28248.97|28248.97|28245.43|28245.43|0
1645179750000|2022-02-18 10:22:30|28245.43|28245.43|28241.9|28241.9|28245.43|28245.43|28241.9|28241.9|0
1645179760000|2022-02-18 10:22:40|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|0
1645179770000|2022-02-18 10:22:50|28252.5|28252.5|28251.9|28251.9|28252.5|28252.5|28251.9|28251.9|0
1645179790000|2022-02-18 10:23:10|28248.37|28248.37|28248.37|28248.37|28248.37|28248.37|28248.37|28248.37|0
1645179800000|2022-02-18 10:23:20|28255.44|28255.44|28255.44|28255.44|28255.44|28255.44|28255.44|28255.44|0
1645179810000|2022-02-18 10:23:30|28255.19|28255.19|28254.78|28254.78|28255.19|28255.19|28254.78|28254.78|0
1645179910000|2022-02-18 10:25:10|28251.25|28251.25|28254.78|28254.78|28254.78|28254.78|28251.25|28251.25|0
1645179920000|2022-02-18 10:25:20|28258.32|28258.32|28258.32|28258.32|28258.32|28258.32|28258.32|28258.32|0
1645179940000|2022-02-18 10:25:40|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|0
1645179960000|2022-02-18 10:26:00|28258.32|28258.32|28258.32|28258.32|28258.32|28258.32|28258.32|28258.32|0
1645179980000|2022-02-18 10:26:20|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|0
1645180030000|2022-02-18 10:27:10|28251.25|28251.25|28243.94|28243.94|28251.25|28251.25|28243.94|28243.94|0
1645180040000|2022-02-18 10:27:20|28243.69|28243.69|28244.3|28244.3|28244.3|28244.3|28243.69|28243.69|0
1645180050000|2022-02-18 10:27:30|28254.9|28254.9|28254.9|28254.9|28254.9|28254.9|28254.9|28254.9|0
1645180080000|2022-02-18 10:28:00|28258.44|28258.44|28258.44|28258.44|28258.44|28258.44|28258.44|28258.44|0
1645180130000|2022-02-18 10:28:50|28254.9|28254.9|28254.3|28254.3|28254.9|28254.9|28254.3|28254.3|0
1645180150000|2022-02-18 10:29:10|28254.54|28254.54|28253.72|28253.72|28254.54|28254.54|28253.72|28253.72|0
1645180180000|2022-02-18 10:29:40|28246.65|28246.65|28239.58|28239.58|28246.65|28246.65|28239.58|28239.58|0
1645180190000|2022-02-18 10:29:50|28236.05|28236.05|28243.12|28243.12|28243.12|28243.12|28236.05|28236.05|0
1645180200000|2022-02-18 10:30:00|28250.19|28250.19|28250.19|28250.19|28250.19|28250.19|28250.19|28250.19|0
1645180210000|2022-02-18 10:30:10|28253.72|28253.72|28253.72|28253.72|28253.72|28253.72|28253.72|28253.72|0
1645180250000|2022-02-18 10:30:50|28250.19|28250.19|28250.19|28250.19|28250.19|28250.19|28250.19|28250.19|0
1645180260000|2022-02-18 10:31:00|28246.65|28246.65|28246.65|28246.65|28246.65|28246.65|28246.65|28246.65|0
1645180290000|2022-02-18 10:31:30|28236.05|28236.05|28228.98|28228.98|28236.05|28236.05|28228.98|28228.98|0
1645180300000|2022-02-18 10:31:40|28236.05|28236.05|28236.05|28236.05|28236.05|28236.05|28236.05|28236.05|0
1645180310000|2022-02-18 10:31:50|28243.12|28243.12|28243.12|28243.12|28243.12|28243.12|28243.12|28243.12|0
1645180330000|2022-02-18 10:32:10|28246.65|28246.65|28246.65|28246.65|28246.65|28246.65|28246.65|28246.65|0
1645180340000|2022-02-18 10:32:20|28247.25|28247.25|28247.25|28247.25|28247.25|28247.25|28247.25|28247.25|0
1645180370000|2022-02-18 10:32:50|28243.72|28243.72|28243.72|28243.72|28243.72|28243.72|28243.72|28243.72|0
1645180400000|2022-02-18 10:33:20|28247.25|28247.25|28246.05|28246.05|28247.25|28247.25|28246.05|28246.05|0
1645180430000|2022-02-18 10:33:50|28249.59|28249.59|28249.59|28249.59|28249.59|28249.59|28249.59|28249.59|0
1645180440000|2022-02-18 10:34:00|28242.52|28242.52|28242.52|28242.52|28242.52|28242.52|28242.52|28242.52|0
1645180490000|2022-02-18 10:34:50|28241.92|28241.92|28241.92|28241.92|28241.92|28241.92|28241.92|28241.92|0
1645180570000|2022-02-18 10:36:10|28242.52|28242.52|28242.52|28242.52|28242.52|28242.52|28242.52|28242.52|0
1645180580000|2022-02-18 10:36:20|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|0
1645180590000|2022-02-18 10:36:30|28235.2|28235.2|28235.2|28235.2|28235.2|28235.2|28235.2|28235.2|0
1645180620000|2022-02-18 10:37:00|28231.67|28231.67|28228.13|28228.13|28231.67|28231.67|28228.13|28228.13|0
1645180630000|2022-02-18 10:37:10|28231.67|28231.67|28235.2|28235.2|28235.2|28235.2|28231.67|28231.67|0
1645180640000|2022-02-18 10:37:20|28242.27|28242.27|28238.74|28238.74|28242.27|28242.27|28238.74|28238.74|0
1645180710000|2022-02-18 10:38:30|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|28245.81|0
1645180730000|2022-02-18 10:38:50|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|0
1645180740000|2022-02-18 10:39:00|28249.34|28249.34|28252.88|28252.88|28252.88|28252.88|28249.34|28249.34|0
1645180800000|2022-02-18 10:40:00|28253.29|28253.29|28256.82|28256.82|28256.82|28256.82|28253.29|28253.29|0
1645180820000|2022-02-18 10:40:20|28249.75|28249.75|28253.29|28253.29|28253.29|28253.29|28249.75|28249.75|0
1645180870000|2022-02-18 10:41:10|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|0
1645180880000|2022-02-18 10:41:20|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|0
1645180890000|2022-02-18 10:41:30|28246.22|28246.22|28246.22|28246.22|28246.22|28246.22|28246.22|28246.22|0
1645180920000|2022-02-18 10:42:00|28239.15|28239.15|28239.15|28239.15|28239.15|28239.15|28235.61|28235.61|0
1645180930000|2022-02-18 10:42:10|28242.68|28242.68|28239.15|28239.15|28242.68|28242.68|28239.15|28239.15|0
1645180950000|2022-02-18 10:42:30|28235.61|28235.61|28239.15|28239.15|28239.15|28239.15|28235.61|28235.61|0
1645180970000|2022-02-18 10:42:50|28238.74|28238.74|28238.74|28238.74|28238.74|28238.74|28238.74|28238.74|0
1645181000000|2022-02-18 10:43:20|28235.2|28235.2|28228.13|28228.13|28235.2|28235.2|28228.13|28228.13|0
1645181010000|2022-02-18 10:43:30|28238.74|28238.74|28245.81|28245.81|28245.81|28245.81|28238.74|28238.74|0
1645181050000|2022-02-18 10:44:10|28249.34|28249.34|28249.34|28249.34|28249.34|28249.34|28249.34|28249.34|0
1645181060000|2022-02-18 10:44:20|28250.55|28250.55|28250.55|28250.55|28250.55|28250.55|28250.55|28250.55|0
1645181100000|2022-02-18 10:45:00|28247.01|28247.01|28254.08|28254.08|28254.08|28254.08|28247.01|28247.01|0
1645181110000|2022-02-18 10:45:10|28257.62|28257.62|28258.84|28258.84|28258.84|28258.84|28257.62|28257.62|0
1645181120000|2022-02-18 10:45:20|28255.31|28255.31|28262.38|28262.38|28262.38|28262.38|28255.31|28255.31|0
1645181130000|2022-02-18 10:45:30|28265.91|28265.91|28265.91|28265.91|28265.91|28265.91|28265.91|28265.91|0
1645181140000|2022-02-18 10:45:40|28266.52|28266.52|28266.52|28266.52|28266.52|28266.52|28266.52|28266.52|0
1645181150000|2022-02-18 10:45:50|28270.05|28270.05|28270.05|28270.05|28270.05|28270.05|28270.05|28270.05|0
1645181160000|2022-02-18 10:46:00|28269.45|28269.45|28269.45|28269.45|28269.45|28269.45|28269.45|28269.45|0
1645181170000|2022-02-18 10:46:10|28269.93|28269.93|28269.93|28269.93|28269.93|28269.93|28269.93|28269.93|0
1645181190000|2022-02-18 10:46:30|28262.86|28262.86|28252.26|28252.26|28262.86|28262.86|28252.26|28252.26|0
1645181200000|2022-02-18 10:46:40|28255.79|28255.79|28255.79|28255.79|28255.79|28255.79|28255.79|28255.79|0
1645181220000|2022-02-18 10:47:00|28255.38|28255.38|28255.38|28255.38|28255.38|28255.38|28255.38|28255.38|0
1645181240000|2022-02-18 10:47:20|28258.92|28258.92|28255.99|28255.99|28258.92|28258.92|28255.38|28255.38|0
1645181250000|2022-02-18 10:47:30|28252.45|28252.45|28252.45|28252.45|28252.45|28252.45|28252.45|28252.45|0
1645181280000|2022-02-18 10:48:00|28252.04|28252.04|28259.11|28259.11|28259.11|28259.11|28252.04|28252.04|0
1645181310000|2022-02-18 10:48:30|28252.04|28252.04|28250.84|28250.84|28252.04|28252.04|28250.84|28250.84|0
1645181320000|2022-02-18 10:48:40|28254.37|28254.37|28254.37|28254.37|28254.37|28254.37|28254.37|28254.37|0
1645181340000|2022-02-18 10:49:00|28254.97|28254.97|28251.44|28251.44|28254.97|28254.97|28251.44|28251.44|0
1645181370000|2022-02-18 10:49:30|28254.97|28254.97|28254.97|28254.97|28254.97|28254.97|28254.97|28254.97|0
1645181390000|2022-02-18 10:49:50|28246.29|28246.29|28239.22|28239.22|28246.29|28246.29|28239.22|28239.22|0
1645181400000|2022-02-18 10:50:00|28242.76|28242.76|28232.15|28232.15|28242.76|28242.76|28232.15|28232.15|0
1645181410000|2022-02-18 10:50:10|28227.61|28227.61|28227.61|28227.61|28227.61|28227.61|28227.61|28227.61|0
1645181420000|2022-02-18 10:50:20|28238.21|28238.21|28228.02|28228.02|28238.21|28238.21|28228.02|28228.02|0
1645181450000|2022-02-18 10:50:50|28231.55|28231.55|28228.02|28228.02|28231.55|28231.55|28228.02|28228.02|0
1645181470000|2022-02-18 10:51:10|28231.55|28231.55|28224.48|28224.48|28231.55|28231.55|28224.48|28224.48|0
1645181480000|2022-02-18 10:51:20|28231.55|28231.55|28227.61|28227.61|28231.55|28231.55|28227.61|28227.61|0
1645181500000|2022-02-18 10:51:40|28223.47|28223.47|28224.07|28224.07|28224.07|28224.07|28223.47|28223.47|0
1645181510000|2022-02-18 10:51:50|28234.68|28234.68|28227.01|28227.01|28234.68|28234.68|28227.01|28227.01|0
1645181520000|2022-02-18 10:52:00|28241.15|28241.15|28241.15|28241.15|28241.15|28241.15|28241.15|28241.15|0
1645181540000|2022-02-18 10:52:20|28237.61|28237.61|28223.47|28223.47|28237.61|28237.61|28223.47|28223.47|0
1645181560000|2022-02-18 10:52:40|28226.6|28226.6|28226.6|28226.6|28226.6|28226.6|28226.6|28226.6|0
1645181570000|2022-02-18 10:52:50|28237.2|28237.2|28230.13|28230.13|28237.2|28237.2|28230.13|28230.13|0
1645181580000|2022-02-18 10:53:00|28237.2|28237.2|28237.2|28237.2|28237.2|28237.2|28237.2|28237.2|0
1645181590000|2022-02-18 10:53:10|28230.13|28230.13|28230.13|28230.13|28230.13|28230.13|28230.13|28230.13|0
1645181600000|2022-02-18 10:53:20|28232.54|28232.54|28235.47|28235.47|28235.47|28235.47|28232.54|28232.54|0
1645181620000|2022-02-18 10:53:40|28231.93|28231.93|28231.93|28231.93|28231.93|28231.93|28231.93|28231.93|0
1645181630000|2022-02-18 10:53:50|28242.54|28242.54|28246.07|28246.07|28256.68|28256.68|28242.54|28242.54|0
1645181640000|2022-02-18 10:54:00|28242.54|28242.54|28242.54|28242.54|28242.54|28242.54|28242.54|28242.54|0
1645181650000|2022-02-18 10:54:10|28239|28239|28239|28239|28239|28239|28239|28239|0
1645181660000|2022-02-18 10:54:20|28238.59|28238.59|28235.06|28235.06|28238.59|28238.59|28235.06|28235.06|0
1645181680000|2022-02-18 10:54:40|28231.52|28231.52|28231.52|28231.52|28231.52|28231.52|28231.52|28231.52|0
1645181710000|2022-02-18 10:55:10|28235.66|28235.66|28235.66|28235.66|28235.66|28235.66|28235.66|28235.66|0
1645181730000|2022-02-18 10:55:30|28246.27|28246.27|28253.34|28253.34|28253.34|28253.34|28246.27|28246.27|0
1645181740000|2022-02-18 10:55:40|28249.8|28249.8|28246.27|28246.27|28249.8|28249.8|28246.27|28246.27|0
1645181750000|2022-02-18 10:55:50|28253.34|28253.34|28249.8|28249.8|28253.34|28253.34|28249.8|28249.8|0
1645181760000|2022-02-18 10:56:00|28246.27|28246.27|28246.27|28246.27|28246.27|28246.27|28246.27|28246.27|0
1645181780000|2022-02-18 10:56:20|28242.73|28242.73|28242.73|28242.73|28242.73|28242.73|28242.73|28242.73|0
1645181790000|2022-02-18 10:56:30|28246.27|28246.27|28246.27|28246.27|28246.27|28246.27|28246.27|28246.27|0
1645181800000|2022-02-18 10:56:40|28246.87|28246.87|28243.33|28243.33|28246.87|28246.87|28243.33|28243.33|0
1645181810000|2022-02-18 10:56:50|28246.87|28246.87|28246.87|28246.87|28246.87|28246.87|28246.87|28246.87|0
1645181860000|2022-02-18 10:57:40|28243.33|28243.33|28253.94|28253.94|28253.94|28253.94|28243.33|28243.33|0
1645181870000|2022-02-18 10:57:50|28246.87|28246.87|28246.87|28246.87|28246.87|28246.87|28246.87|28246.87|0
1645181900000|2022-02-18 10:58:20|28243.33|28243.33|28239.8|28239.8|28243.33|28243.33|28239.8|28239.8|0
1645181910000|2022-02-18 10:58:30|28250.4|28250.4|28250.4|28250.4|28250.4|28250.4|28250.4|28250.4|0
1645181920000|2022-02-18 10:58:40|28246.87|28246.87|28246.62|28246.62|28246.87|28246.87|28246.62|28246.62|0
1645181950000|2022-02-18 10:59:10|28243.09|28243.09|28243.09|28243.09|28243.09|28243.09|28243.09|28243.09|0
1645181990000|2022-02-18 10:59:50|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|0
1645182000000|2022-02-18 11:00:00|28246.21|28246.21|28246.21|28246.21|28246.21|28246.21|28246.21|28246.21|0
1645182010000|2022-02-18 11:00:10|28239.14|28239.14|28239.14|28239.14|28239.14|28239.14|28239.14|28239.14|0
1645182030000|2022-02-18 11:00:30|28246.21|28246.21|28246.21|28246.21|28246.21|28246.21|28246.21|28246.21|0
1645182040000|2022-02-18 11:00:40|28250.35|28250.35|28250.35|28250.35|28250.35|28250.35|28250.35|28250.35|0
1645182050000|2022-02-18 11:00:50|28246.82|28246.82|28246.82|28246.82|28246.82|28246.82|28246.82|28246.82|0
1645182090000|2022-02-18 11:01:30|28243.28|28243.28|28243.28|28243.28|28243.28|28243.28|28243.28|28243.28|0
1645182130000|2022-02-18 11:02:10|28246.82|28246.82|28243.28|28243.28|28246.82|28246.82|28243.28|28243.28|0
1645182140000|2022-02-18 11:02:20|28250.35|28250.35|28250.35|28250.35|28250.35|28250.35|28250.35|28250.35|0
1645182150000|2022-02-18 11:02:30|28243.28|28243.28|28243.28|28243.28|28243.28|28243.28|28243.28|28243.28|0
1645182170000|2022-02-18 11:02:50|28243.88|28243.88|28243.88|28243.88|28243.88|28243.88|28243.88|28243.88|0
1645182180000|2022-02-18 11:03:00|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|0
1645182200000|2022-02-18 11:03:20|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|28249.75|0
1645182210000|2022-02-18 11:03:30|28239.14|28239.14|28239.14|28239.14|28239.14|28239.14|28239.14|28239.14|0
1645182220000|2022-02-18 11:03:40|28242.68|28242.68|28246.21|28246.21|28246.21|28246.21|28242.68|28242.68|0
1645182230000|2022-02-18 11:03:50|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|28242.68|0
1645182240000|2022-02-18 11:04:00|28239.14|28239.14|28242.68|28242.68|28242.68|28242.68|28239.14|28239.14|0
1645182250000|2022-02-18 11:04:10|28239.14|28239.14|28246.21|28246.21|28246.21|28246.21|28239.14|28239.14|0
1645182280000|2022-02-18 11:04:40|28242.68|28242.68|28242.08|28242.08|28242.68|28242.68|28242.08|28242.08|0
1645182310000|2022-02-18 11:05:10|28238.54|28238.54|28231.47|28231.47|28238.54|28238.54|28231.47|28231.47|0
1645182320000|2022-02-18 11:05:20|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|0
1645182330000|2022-02-18 11:05:30|28234.77|28234.77|28231.23|28231.23|28234.77|28234.77|28231.23|28231.23|0
1645182380000|2022-02-18 11:06:20|28238.3|28238.3|28238.9|28238.9|28238.9|28238.9|28238.3|28238.3|0
1645182410000|2022-02-18 11:06:50|28235.37|28235.37|28238.9|28238.9|28238.9|28238.9|28235.37|28235.37|0
1645182430000|2022-02-18 11:07:10|28242.44|28242.44|28242.44|28242.44|28242.44|28242.44|28242.44|28242.44|0
1645182440000|2022-02-18 11:07:20|28238.9|28238.9|28238.9|28238.9|28238.9|28238.9|28238.9|28238.9|0
1645182510000|2022-02-18 11:08:30|28253.04|28253.04|28253.04|28253.04|28253.04|28253.04|28253.04|28253.04|0
1645182650000|2022-02-18 11:10:50|28263.65|28263.65|28263.65|28263.65|28267.18|28267.18|28263.65|28263.65|0
1645182710000|2022-02-18 11:11:50|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|0
1645182720000|2022-02-18 11:12:00|28253.04|28253.04|28253.04|28253.04|28253.04|28253.04|28253.04|28253.04|0
1645182730000|2022-02-18 11:12:10|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|0
1645182780000|2022-02-18 11:13:00|28257.18|28257.18|28257.42|28257.42|28257.42|28257.42|28256.94|28256.94|0
1645182800000|2022-02-18 11:13:20|28260.95|28260.95|28257.42|28257.42|28260.95|28260.95|28257.42|28257.42|0
1645182940000|2022-02-18 11:15:40|28253.88|28253.88|28253.88|28253.88|28253.88|28253.88|28253.88|28253.88|0
1645182950000|2022-02-18 11:15:50|28257.42|28257.42|28253.88|28253.88|28257.42|28257.42|28253.88|28253.88|0
1645182960000|2022-02-18 11:16:00|28258.62|28258.62|28230.34|28230.34|28258.62|28258.62|28230.34|28230.34|0
1645182970000|2022-02-18 11:16:10|28226.81|28226.81|28223.27|28223.27|28230.34|28230.34|28223.27|28223.27|0
1645183000000|2022-02-18 11:16:40|28230.34|28230.34|28223.27|28223.27|28230.34|28230.34|28223.27|28223.27|0
1645183010000|2022-02-18 11:16:50|28219.74|28219.74|28209.13|28209.13|28219.74|28219.74|28209.13|28209.13|0
1645183020000|2022-02-18 11:17:00|28212.67|28212.67|28205.6|28205.6|28212.67|28212.67|28205.6|28205.6|0
1645183070000|2022-02-18 11:17:50|28202.06|28202.06|28198.53|28198.53|28202.06|28202.06|28198.53|28198.53|0
1645183100000|2022-02-18 11:18:20|28194.99|28194.99|28191.46|28191.46|28194.99|28194.99|28191.46|28191.46|0
1645183110000|2022-02-18 11:18:30|28184.39|28184.39|28183.79|28183.79|28184.39|28184.39|28183.79|28183.79|0
1645183120000|2022-02-18 11:18:40|28180.25|28180.25|28180.25|28180.25|28180.25|28180.25|28180.25|28180.25|0
1645183170000|2022-02-18 11:19:30|28183.79|28183.79|28169.65|28169.65|28183.79|28183.79|28169.65|28169.65|0
1645183180000|2022-02-18 11:19:40|28173.18|28173.18|28166.11|28166.11|28173.18|28173.18|28166.11|28166.11|0
1645183190000|2022-02-18 11:19:50|28162.58|28162.58|28161.38|28161.38|28166.11|28166.11|28161.38|28161.38|0
1645183220000|2022-02-18 11:20:20|28154.31|28154.31|28154.31|28154.31|28154.31|28154.31|28154.31|28154.31|0
1645183230000|2022-02-18 11:20:30|28157.84|28157.84|28147.24|28147.24|28157.84|28157.84|28147.24|28147.24|0
1645183240000|2022-02-18 11:20:40|28154.31|28154.31|28154.31|28154.31|28157.84|28157.84|28150.77|28150.77|0
1645183310000|2022-02-18 11:21:50|28161.38|28161.38|28161.38|28161.38|28164.91|28164.91|28161.38|28161.38|0
1645183320000|2022-02-18 11:22:00|28157.84|28157.84|28154.31|28154.31|28157.84|28157.84|28147.24|28147.24|0
1645183330000|2022-02-18 11:22:10|28150.77|28150.77|28147.24|28147.24|28150.77|28150.77|28147.24|28147.24|0
1645183360000|2022-02-18 11:22:40|28143.7|28143.7|28140.17|28140.17|28143.7|28143.7|28140.17|28140.17|0
1645183380000|2022-02-18 11:23:00|28136.63|28136.63|28133.1|28133.1|28136.63|28136.63|28133.1|28133.1|0
1645183420000|2022-02-18 11:23:40|28133.7|28133.7|28133.7|28133.7|28133.7|28133.7|28133.7|28133.7|0
1645183480000|2022-02-18 11:24:40|28132.5|28132.5|28132.5|28132.5|28132.5|28132.5|28132.5|28132.5|0
1645183510000|2022-02-18 11:25:10|28125.43|28125.43|28125.43|28125.43|28125.43|28125.43|28125.43|28125.43|0
1645183520000|2022-02-18 11:25:20|28128.96|28128.96|28125.43|28125.43|28128.96|28128.96|28125.43|28125.43|0
1645183530000|2022-02-18 11:25:30|28125.91|28125.91|28125.91|28125.91|28125.91|28125.91|28125.91|28125.91|0
1645183590000|2022-02-18 11:26:30|28122.38|28122.38|28122.38|28122.38|28122.38|28122.38|28122.38|28122.38|0
1645183600000|2022-02-18 11:26:40|28125.91|28125.91|28122.38|28122.38|28125.91|28125.91|28122.38|28122.38|0
1645183670000|2022-02-18 11:27:50|28118.84|28118.84|28104.1|28104.1|28118.84|28118.84|28104.1|28104.1|0
1645183690000|2022-02-18 11:28:10|28114.71|28114.71|28111.17|28111.17|28114.71|28114.71|28111.17|28111.17|0
1645183700000|2022-02-18 11:28:20|28107.64|28107.64|28107.64|28107.64|28107.64|28107.64|28107.64|28107.64|0
1645183750000|2022-02-18 11:29:10|28107.03|28107.03|28107.03|28107.03|28107.03|28107.03|28107.03|28107.03|0
1645183790000|2022-02-18 11:29:50|28107.64|28107.64|28107.64|28107.64|28107.64|28107.64|28107.64|28107.64|0
1645183820000|2022-02-18 11:30:20|28104.1|28104.1|28104.1|28104.1|28104.1|28104.1|28104.1|28104.1|0
1645183830000|2022-02-18 11:30:30|28100.57|28100.57|28097.03|28097.03|28100.57|28100.57|28097.03|28097.03|0
1645183840000|2022-02-18 11:30:40|28111.17|28111.17|28111.17|28111.17|28111.17|28111.17|28111.17|28111.17|0
1645183850000|2022-02-18 11:30:50|28104.1|28104.1|28104.1|28104.1|28104.1|28104.1|28104.1|28104.1|0
1645183880000|2022-02-18 11:31:20|28100.57|28100.57|28100.57|28100.57|28100.57|28100.57|28100.57|28100.57|0
1645183900000|2022-02-18 11:31:40|28104.1|28104.1|28104.1|28104.1|28104.1|28104.1|28104.1|28104.1|0
1645183910000|2022-02-18 11:31:50|28107.64|28107.64|28107.64|28107.64|28107.64|28107.64|28107.64|28107.64|0
1645183940000|2022-02-18 11:32:20|28111.17|28111.17|28111.17|28111.17|28111.17|28111.17|28107.64|28107.64|0
1645183960000|2022-02-18 11:32:40|28114.71|28114.71|28114.71|28114.71|28114.71|28114.71|28114.71|28114.71|0
1645183980000|2022-02-18 11:33:00|28121.78|28121.78|28121.78|28121.78|28121.78|28121.78|28121.78|28121.78|0
1645184010000|2022-02-18 11:33:30|28111.17|28111.17|28111.17|28111.17|28111.17|28111.17|28111.17|28111.17|0
1645184170000|2022-02-18 11:36:10|28110.57|28110.57|28117.64|28117.64|28117.64|28117.64|28110.57|28110.57|0
1645184200000|2022-02-18 11:36:40|28124.71|28124.71|28124.71|28124.71|28124.71|28124.71|28124.71|28124.71|0
1645184210000|2022-02-18 11:36:50|28128.24|28128.24|28128.24|28128.24|28128.24|28128.24|28128.24|28128.24|0
1645184310000|2022-02-18 11:38:30|28127.64|28127.64|28127.64|28127.64|28127.64|28127.64|28127.64|28127.64|0
1645184330000|2022-02-18 11:38:50|28131.18|28131.18|28138.25|28138.25|28138.25|28138.25|28127.64|28127.64|0
1645184340000|2022-02-18 11:39:00|28134.71|28134.71|28145.32|28145.32|28145.32|28145.32|28134.71|28134.71|0
1645184430000|2022-02-18 11:40:30|28148.85|28148.85|28148.85|28148.85|28148.85|28148.85|28148.85|28148.85|0
1645184450000|2022-02-18 11:40:50|28145.32|28145.32|28145.32|28145.32|28148.85|28148.85|28145.32|28145.32|0
1645184460000|2022-02-18 11:41:00|28148.85|28148.85|28148.85|28148.85|28148.85|28148.85|28148.85|28148.85|0
1645184510000|2022-02-18 11:41:50|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|0
1645184600000|2022-02-18 11:43:20|28152.39|28152.39|28152.39|28152.39|28152.39|28152.39|28152.39|28152.39|0
1645184610000|2022-02-18 11:43:30|28155.92|28155.92|28152.39|28152.39|28155.92|28155.92|28152.39|28152.39|0
1645184620000|2022-02-18 11:43:40|28148.85|28148.85|28148.85|28148.85|28148.85|28148.85|28148.85|28148.85|0
1645184730000|2022-02-18 11:45:30|28152.39|28152.39|28152.39|28152.39|28152.39|28152.39|28152.39|28152.39|0
1645184750000|2022-02-18 11:45:50|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|0
1645184810000|2022-02-18 11:46:50|28159.46|28159.46|28159.46|28159.46|28159.46|28159.46|28159.46|28159.46|0
1645184820000|2022-02-18 11:47:00|28160.06|28160.06|28160.06|28160.06|28160.06|28160.06|28160.06|28160.06|0
1645184830000|2022-02-18 11:47:10|28167.13|28167.13|28167.13|28167.13|28167.13|28167.13|28167.13|28167.13|0
1645184840000|2022-02-18 11:47:20|28167.73|28167.73|28167.73|28167.73|28167.73|28167.73|28167.73|28167.73|0
1645184940000|2022-02-18 11:49:00|28171.26|28171.26|28171.26|28171.26|28171.26|28171.26|28171.26|28171.26|0
1645184960000|2022-02-18 11:49:20|28167.73|28167.73|28167.13|28167.13|28167.73|28167.73|28167.13|28167.13|0
1645184980000|2022-02-18 11:49:40|28170.66|28170.66|28170.66|28170.66|28170.66|28170.66|28170.66|28170.66|0
1645184990000|2022-02-18 11:49:50|28163.59|28163.59|28156.52|28156.52|28163.59|28163.59|28156.52|28156.52|0
1645185020000|2022-02-18 11:50:20|28160.06|28160.06|28163.59|28163.59|28163.59|28163.59|28160.06|28160.06|0
1645185030000|2022-02-18 11:50:30|28152.99|28152.99|28152.99|28152.99|28152.99|28152.99|28152.99|28152.99|0
1645185080000|2022-02-18 11:51:20|28160.06|28160.06|28163.59|28163.59|28170.66|28170.66|28160.06|28160.06|0
1645185090000|2022-02-18 11:51:30|28156.52|28156.52|28155.92|28155.92|28156.52|28156.52|28155.92|28155.92|0
1645185220000|2022-02-18 11:53:40|28152.39|28152.39|28155.92|28155.92|28155.92|28155.92|28152.39|28152.39|0
1645185230000|2022-02-18 11:53:50|28152.39|28152.39|28152.39|28152.39|28152.39|28152.39|28152.39|28152.39|0
1645185270000|2022-02-18 11:54:30|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|28155.92|0
1645185320000|2022-02-18 11:55:20|28148.85|28148.85|28176.72|28176.72|28184.2|28184.2|28148.85|28148.85|0
1645185330000|2022-02-18 11:55:30|28180.26|28180.26|28173.19|28173.19|28183.79|28183.79|28173.19|28173.19|0
1645185360000|2022-02-18 11:56:00|28172.59|28172.59|28172.59|28172.59|28172.59|28172.59|28172.59|28172.59|0
1645185390000|2022-02-18 11:56:30|28179.66|28179.66|28186.73|28186.73|28190.26|28190.26|28179.66|28179.66|0
1645185400000|2022-02-18 11:56:40|28187.33|28187.33|28187.33|28187.33|28187.33|28187.33|28187.33|28187.33|0
1645185410000|2022-02-18 11:56:50|28187.93|28187.93|28187.93|28187.93|28187.93|28187.93|28187.93|28187.93|0
1645185420000|2022-02-18 11:57:00|28184.39|28184.39|28184.39|28184.39|28184.39|28184.39|28184.39|28184.39|0
1645185450000|2022-02-18 11:57:30|28180.86|28180.86|28180.86|28180.86|28180.86|28180.86|28180.86|28180.86|0
1645185470000|2022-02-18 11:57:50|28191.46|28191.46|28192.88|28192.88|28192.88|28192.88|28191.46|28191.46|0
1645185510000|2022-02-18 11:58:30|28193.13|28193.13|28193.13|28193.13|28193.13|28193.13|28193.13|28193.13|0
1645185540000|2022-02-18 11:59:00|28196.66|28196.66|28207.26|28207.26|28207.26|28207.26|28196.66|28196.66|0
1645185550000|2022-02-18 11:59:10|28207.75|28207.75|28207.75|28207.75|28207.75|28207.75|28207.75|28207.75|0
1645185580000|2022-02-18 11:59:40|28214.82|28214.82|28215.42|28215.42|28215.42|28215.42|28214.82|28214.82|0
1645185600000|2022-02-18 12:00:00|28211.88|28211.88|28211.88|28211.88|28211.88|28211.88|28211.88|28211.88|0
1645185610000|2022-02-18 12:00:10|28204.81|28204.81|28204.21|28204.21|28204.81|28204.81|28204.21|28204.21|0
1645185620000|2022-02-18 12:00:20|28200.68|28200.68|28200.68|28200.68|28200.68|28200.68|28200.68|28200.68|0
1645185650000|2022-02-18 12:00:50|28197.14|28197.14|28186.54|28186.54|28197.14|28197.14|28186.54|28186.54|0
1645185660000|2022-02-18 12:01:00|28183|28183|28183|28183|28183|28183|28183|28183|0
1645185670000|2022-02-18 12:01:10|28179.47|28179.47|28175.93|28175.93|28179.47|28179.47|28175.93|28175.93|0
1645185700000|2022-02-18 12:01:40|28176.18|28176.18|28176.18|28176.18|28176.18|28176.18|28176.18|28176.18|0
1645185710000|2022-02-18 12:01:50|28179.71|28179.71|28179.71|28179.71|28179.71|28179.71|28179.71|28179.71|0
1645185740000|2022-02-18 12:02:20|28176.18|28176.18|28176.18|28176.18|28176.18|28176.18|28176.18|28176.18|0
1645185780000|2022-02-18 12:03:00|28175.69|28175.69|28175.45|28175.45|28175.69|28175.69|28175.45|28175.45|0
1645185810000|2022-02-18 12:03:30|28189.59|28189.59|28189.59|28189.59|28189.59|28189.59|28189.59|28189.59|0
1645185860000|2022-02-18 12:04:20|28196.66|28196.66|28196.66|28196.66|28196.66|28196.66|28196.66|28196.66|0
1645185900000|2022-02-18 12:05:00|28203.73|28203.73|28203.73|28203.73|28203.73|28203.73|28203.73|28203.73|0
1645185920000|2022-02-18 12:05:20|28204.93|28204.93|28204.93|28204.93|28204.93|28204.93|28204.93|28204.93|0
1645185950000|2022-02-18 12:05:50|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|0
1645185970000|2022-02-18 12:06:10|28212|28212|28201.4|28201.4|28212|28212|28201.4|28201.4|0
1645186000000|2022-02-18 12:06:40|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|28201.64|0
1645186040000|2022-02-18 12:07:20|28205.17|28205.17|28205.17|28205.17|28205.17|28205.17|28205.17|28205.17|0
1645186060000|2022-02-18 12:07:40|28212.24|28212.24|28209.31|28209.31|28212.24|28212.24|28208.71|28208.71|0
1645186080000|2022-02-18 12:08:00|28210.51|28210.51|28210.51|28210.51|28210.51|28210.51|28210.51|28210.51|0
1645186090000|2022-02-18 12:08:10|28217.58|28217.58|28221.12|28221.12|28221.12|28221.12|28217.58|28217.58|0
1645186100000|2022-02-18 12:08:20|28224.65|28224.65|28224.65|28224.65|28224.65|28224.65|28224.65|28224.65|0
1645186130000|2022-02-18 12:08:50|28231.72|28231.72|28231.72|28231.72|28231.72|28231.72|28231.72|28231.72|0
1645186180000|2022-02-18 12:09:40|28230.52|28230.52|28230.52|28230.52|28230.52|28230.52|28230.52|28230.52|0
1645186190000|2022-02-18 12:09:50|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|0
1645186210000|2022-02-18 12:10:10|28233.45|28233.45|28233.45|28233.45|28233.45|28233.45|28233.45|28233.45|0
1645186220000|2022-02-18 12:10:20|28234.65|28234.65|28234.65|28234.65|28234.65|28234.65|28234.65|28234.65|0
1645186270000|2022-02-18 12:11:10|28231.12|28231.12|28231.12|28231.12|28231.12|28231.12|28231.12|28231.12|0
1645186290000|2022-02-18 12:11:30|28227.58|28227.58|28231.12|28231.12|28231.12|28231.12|28227.58|28227.58|0
1645186300000|2022-02-18 12:11:40|28227.58|28227.58|28224.05|28224.05|28227.58|28227.58|28224.05|28224.05|0
1645186330000|2022-02-18 12:12:10|28227.58|28227.58|28220.51|28220.51|28227.58|28227.58|28220.51|28220.51|0
1645186340000|2022-02-18 12:12:20|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|0
1645186380000|2022-02-18 12:13:00|28220.51|28220.51|28216.98|28216.98|28220.51|28220.51|28216.98|28216.98|0
1645186410000|2022-02-18 12:13:30|28224.05|28224.05|28224.05|28224.05|28224.05|28224.05|28224.05|28224.05|0
1645186420000|2022-02-18 12:13:40|28220.51|28220.51|28220.51|28220.51|28220.51|28220.51|28220.51|28220.51|0
1645186440000|2022-02-18 12:14:00|28224.05|28224.05|28220.51|28220.51|28224.05|28224.05|28220.51|28220.51|0
1645186500000|2022-02-18 12:15:00|28220.92|28220.92|28220.92|28220.92|28220.92|28220.92|28213.85|28213.85|0
1645186550000|2022-02-18 12:15:50|28217.39|28217.39|28231.53|28231.53|28238.6|28238.6|28217.39|28217.39|0
1645186590000|2022-02-18 12:16:30|28227.99|28227.99|28227.99|28227.99|28227.99|28227.99|28227.99|28227.99|0
1645186650000|2022-02-18 12:17:30|28238.6|28238.6|28238.6|28238.6|28238.6|28238.6|28238.6|28238.6|0
1645186690000|2022-02-18 12:18:10|28235.06|28235.06|28235.06|28235.06|28235.06|28235.06|28235.06|28235.06|0
1645186810000|2022-02-18 12:20:10|28242.13|28242.13|28245.67|28245.67|28245.67|28245.67|28242.13|28242.13|0
1645186830000|2022-02-18 12:20:30|28242.13|28242.13|28235.06|28235.06|28242.13|28242.13|28235.06|28235.06|0
1645186940000|2022-02-18 12:22:20|28249.2|28249.2|28249.2|28249.2|28249.2|28249.2|28249.2|28249.2|0
1645186960000|2022-02-18 12:22:40|28245.67|28245.67|28245.67|28245.67|28245.67|28245.67|28245.67|28245.67|0
1645186970000|2022-02-18 12:22:50|28245.07|28245.07|28245.07|28245.07|28245.07|28245.07|28245.07|28245.07|0
1645187020000|2022-02-18 12:23:40|28246.27|28246.27|28245.67|28245.67|28246.27|28246.27|28245.67|28245.67|0
1645187030000|2022-02-18 12:23:50|28256.27|28256.27|28256.27|28256.27|28256.27|28256.27|28256.27|28256.27|0
1645187050000|2022-02-18 12:24:10|28256.87|28256.87|28253.34|28253.34|28256.87|28256.87|28253.34|28253.34|0
1645187120000|2022-02-18 12:25:20|28256.87|28256.87|28263.34|28263.34|28263.34|28263.34|28256.27|28256.27|0
1645187150000|2022-02-18 12:25:50|28259.81|28259.81|28249.2|28249.2|28259.81|28259.81|28249.2|28249.2|0
1645187160000|2022-02-18 12:26:00|28256.27|28256.27|28256.27|28256.27|28256.27|28256.27|28256.27|28256.27|0
1645187210000|2022-02-18 12:26:50|28255.86|28255.86|28255.86|28255.86|28255.86|28255.86|28255.86|28255.86|0
1645187240000|2022-02-18 12:27:20|28259.4|28259.4|28259.4|28259.4|28259.4|28259.4|28259.4|28259.4|0
1645187250000|2022-02-18 12:27:30|28262.93|28262.93|28270|28270|28270|28270|28262.93|28262.93|0
1645187300000|2022-02-18 12:28:20|28262.93|28262.93|28262.93|28262.93|28262.93|28262.93|28262.93|28262.93|0
1645187320000|2022-02-18 12:28:40|28262.52|28262.52|28262.52|28262.52|28262.52|28262.52|28262.52|28262.52|0
1645187390000|2022-02-18 12:29:50|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|28255.45|0
1645187400000|2022-02-18 12:30:00|28258.99|28258.99|28259.4|28259.4|28259.4|28259.4|28258.99|28258.99|0
1645187460000|2022-02-18 12:31:00|28259.16|28259.16|28259.16|28259.16|28259.16|28259.16|28259.16|28259.16|0
1645187530000|2022-02-18 12:32:10|28262.69|28262.69|28262.69|28262.69|28262.69|28262.69|28262.69|28262.69|0
1645187590000|2022-02-18 12:33:10|28269.76|28269.76|28276.83|28276.83|28276.83|28276.83|28269.76|28269.76|0
1645187600000|2022-02-18 12:33:20|28280.37|28280.37|28266.23|28266.23|28280.37|28280.37|28266.23|28266.23|0
1645187640000|2022-02-18 12:34:00|28269.76|28269.76|28269.76|28269.76|28269.76|28269.76|28269.76|28269.76|0
1645187650000|2022-02-18 12:34:10|28262.09|28262.09|28262.09|28262.09|28262.09|28262.09|28262.09|28262.09|0
1645187670000|2022-02-18 12:34:30|28258.56|28258.56|28258.56|28258.56|28258.56|28258.56|28258.56|28258.56|0
1645187680000|2022-02-18 12:34:40|28257.95|28257.95|28257.95|28257.95|28257.95|28257.95|28257.95|28257.95|0
1645187690000|2022-02-18 12:34:50|28258.56|28258.56|28258.56|28258.56|28258.56|28258.56|28258.56|28258.56|0
1645187740000|2022-02-18 12:35:40|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|28269.16|0
1645187770000|2022-02-18 12:36:10|28272.7|28272.7|28272.7|28272.7|28272.7|28272.7|28272.7|28272.7|0
1645187830000|2022-02-18 12:37:10|28279.77|28279.77|28279.77|28279.77|28279.77|28279.77|28279.77|28279.77|0
1645187840000|2022-02-18 12:37:20|28276.23|28276.23|28283.3|28283.3|28283.3|28283.3|28276.23|28276.23|0
1645187880000|2022-02-18 12:38:00|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|28276.23|0
1645187890000|2022-02-18 12:38:10|28276.64|28276.64|28276.64|28276.64|28276.64|28276.64|28276.64|28276.64|0
1645188040000|2022-02-18 12:40:40|28269.57|28269.57|28266.04|28266.04|28269.57|28269.57|28266.04|28266.04|0
1645188250000|2022-02-18 12:44:10|28269.57|28269.57|28273.11|28273.11|28273.11|28273.11|28269.57|28269.57|0
1645188270000|2022-02-18 12:44:30|28269.57|28269.57|28265.43|28265.43|28269.57|28269.57|28265.43|28265.43|0
1645188280000|2022-02-18 12:44:40|28268.97|28268.97|28268.97|28268.97|28268.97|28268.97|28268.97|28268.97|0
1645188300000|2022-02-18 12:45:00|28265.43|28265.43|28265.43|28265.43|28265.43|28265.43|28265.43|28265.43|0
1645188330000|2022-02-18 12:45:30|28264.83|28264.83|28266.04|28266.04|28266.04|28266.04|28264.83|28264.83|0
1645188340000|2022-02-18 12:45:40|28269.57|28269.57|28269.57|28269.57|28269.57|28269.57|28269.57|28269.57|0
1645188350000|2022-02-18 12:45:50|28266.04|28266.04|28266.04|28266.04|28266.04|28266.04|28266.04|28266.04|0
1645188360000|2022-02-18 12:46:00|28269.57|28269.57|28269.57|28269.57|28269.57|28269.57|28269.57|28269.57|0
1645188390000|2022-02-18 12:46:30|28270.17|28270.17|28270.17|28270.17|28270.17|28270.17|28270.17|28270.17|0
1645188410000|2022-02-18 12:46:50|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|0
1645188520000|2022-02-18 12:48:40|28277.24|28277.24|28277.24|28277.24|28277.24|28277.24|28277.24|28277.24|0
1645188530000|2022-02-18 12:48:50|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|0
1645188610000|2022-02-18 12:50:10|28266.64|28266.64|28263.1|28263.1|28266.64|28266.64|28263.1|28263.1|0
1645188630000|2022-02-18 12:50:30|28262.5|28262.5|28262.5|28262.5|28262.5|28262.5|28262.5|28262.5|0
1645188670000|2022-02-18 12:51:10|28258.97|28258.97|28258.97|28258.97|28258.97|28258.97|28258.97|28258.97|0
1645188690000|2022-02-18 12:51:30|28251.9|28251.9|28251.9|28251.9|28251.9|28251.9|28251.9|28251.9|0
1645188700000|2022-02-18 12:51:40|28251.29|28251.29|28251.29|28251.29|28251.29|28251.29|28251.29|28251.29|0
1645188730000|2022-02-18 12:52:10|28247.76|28247.76|28240.69|28240.69|28247.76|28247.76|28240.69|28240.69|0
1645188760000|2022-02-18 12:52:40|28237.16|28237.16|28237.16|28237.16|28237.16|28237.16|28237.16|28237.16|0
1645188770000|2022-02-18 12:52:50|28233.62|28233.62|28229.48|28229.48|28233.62|28233.62|28229.48|28229.48|0
1645188790000|2022-02-18 12:53:10|28229.07|28229.07|28229.07|28229.07|28229.07|28229.07|28229.07|28229.07|0
1645188830000|2022-02-18 12:53:50|28225.54|28225.54|28225.54|28225.54|28225.54|28225.54|28225.54|28225.54|0
1645188860000|2022-02-18 12:54:20|28229.07|28229.07|28232.61|28232.61|28232.61|28232.61|28229.07|28229.07|0
1645188910000|2022-02-18 12:55:10|28229.07|28229.07|28232.61|28232.61|28232.61|28232.61|28229.07|28229.07|0
1645188940000|2022-02-18 12:55:40|28239.68|28239.68|28239.68|28239.68|28239.68|28239.68|28239.68|28239.68|0
1645188950000|2022-02-18 12:55:50|28239.2|28239.2|28239.2|28239.2|28239.2|28239.2|28239.2|28239.2|0
1645188970000|2022-02-18 12:56:10|28239.8|28239.8|28239.8|28239.8|28239.8|28239.8|28239.8|28239.8|0
1645189020000|2022-02-18 12:57:00|28236.26|28236.26|28236.26|28236.26|28236.26|28236.26|28236.26|28236.26|0
1645189060000|2022-02-18 12:57:40|28232.73|28232.73|28232.73|28232.73|28232.73|28232.73|28232.73|28232.73|0
1645189070000|2022-02-18 12:57:50|28225.66|28225.66|28225.66|28225.66|28225.66|28225.66|28225.66|28225.66|0
1645189180000|2022-02-18 12:59:40|28229.19|28229.19|28228.37|28228.37|28229.19|28229.19|28228.37|28228.37|0
1645189190000|2022-02-18 12:59:50|28224.84|28224.84|28216.95|28216.95|28224.84|28224.84|28216.95|28216.95|0
1645189200000|2022-02-18 13:00:00|28220.48|28220.48|28220.48|28220.48|28220.48|28220.48|28220.48|28220.48|0
1645189220000|2022-02-18 13:00:20|28216.95|28216.95|28216.95|28216.95|28216.95|28216.95|28216.95|28216.95|0
1645189230000|2022-02-18 13:00:30|28216.35|28216.35|28216.35|28216.35|28216.35|28216.35|28216.35|28216.35|0
1645189260000|2022-02-18 13:01:00|28212.81|28212.81|28212.81|28212.81|28212.81|28212.81|28212.81|28212.81|0
1645189300000|2022-02-18 13:01:40|28219.88|28219.88|28223.42|28223.42|28223.42|28223.42|28219.88|28219.88|0
1645189360000|2022-02-18 13:02:40|28230.49|28230.49|28230.49|28230.49|28230.49|28230.49|28230.49|28230.49|0
1645189390000|2022-02-18 13:03:10|28226.95|28226.95|28234.02|28234.02|28234.02|28234.02|28226.95|28226.95|0
1645189420000|2022-02-18 13:03:40|28237.56|28237.56|28234.02|28234.02|28237.56|28237.56|28234.02|28234.02|0
1645189460000|2022-02-18 13:04:20|28244.63|28244.63|28244.63|28244.63|28244.63|28244.63|28244.63|28244.63|0
1645189470000|2022-02-18 13:04:30|28245.23|28245.23|28249.36|28249.36|28249.36|28249.36|28245.23|28245.23|0
1645189540000|2022-02-18 13:05:40|28249.77|28249.77|28249.77|28249.77|28249.77|28249.77|28249.77|28249.77|0
1645189550000|2022-02-18 13:05:50|28250.37|28250.37|28250.37|28250.37|28250.37|28250.37|28250.37|28250.37|0
1645189570000|2022-02-18 13:06:10|28243.3|28243.3|28243.3|28243.3|28243.3|28243.3|28243.3|28243.3|0
1645189580000|2022-02-18 13:06:20|28250.37|28250.37|28250.37|28250.37|28250.37|28250.37|28250.37|28250.37|0
1645189670000|2022-02-18 13:07:50|28253.91|28253.91|28246.84|28246.84|28253.91|28253.91|28246.84|28246.84|0
1645189720000|2022-02-18 13:08:40|28260.98|28260.98|28260.98|28260.98|28260.98|28260.98|28260.98|28260.98|0
1645189730000|2022-02-18 13:08:50|28264.51|28264.51|28271.58|28271.58|28271.58|28271.58|28264.51|28264.51|0
1645189740000|2022-02-18 13:09:00|28272.4|28272.4|28265.33|28265.33|28272.4|28272.4|28265.33|28265.33|0
1645189750000|2022-02-18 13:09:10|28264.73|28264.73|28238.67|28238.67|28264.73|28264.73|28231.72|28231.72|0
1645189760000|2022-02-18 13:09:20|28239.27|28239.27|28235.73|28235.73|28239.27|28239.27|28225.13|28225.13|0
1645189770000|2022-02-18 13:09:30|28225.13|28225.13|28217.05|28217.05|28225.13|28225.13|28217.05|28217.05|0
1645189780000|2022-02-18 13:09:40|28213.51|28213.51|28213.51|28213.51|28213.51|28213.51|28213.51|28213.51|0
1645189790000|2022-02-18 13:09:50|28217.05|28217.05|28205.84|28205.84|28217.05|28217.05|28205.84|28205.84|0
1645189800000|2022-02-18 13:10:00|28212.91|28212.91|28212.91|28212.91|28212.91|28212.91|28212.91|28212.91|0
1645189810000|2022-02-18 13:10:10|28209.38|28209.38|28198.53|28198.53|28209.38|28209.38|28198.53|28198.53|0
1645189820000|2022-02-18 13:10:20|28197.93|28197.93|28197.93|28197.93|28197.93|28197.93|28197.93|28197.93|0
1645189830000|2022-02-18 13:10:30|28190.86|28190.86|28176.72|28176.72|28190.86|28190.86|28176.72|28176.72|0
1645189840000|2022-02-18 13:10:40|28175.9|28175.9|28175.9|28175.9|28175.9|28175.9|28175.9|28175.9|0
1645189850000|2022-02-18 13:10:50|28175.3|28175.3|28200.05|28200.05|28200.05|28200.05|28175.3|28175.3|0
1645189860000|2022-02-18 13:11:00|28196.51|28196.51|28189.44|28189.44|28196.51|28196.51|28182.37|28182.37|0
1645189870000|2022-02-18 13:11:10|28196.51|28196.51|28192.98|28192.98|28196.51|28196.51|28192.98|28192.98|0
1645189890000|2022-02-18 13:11:30|28185.91|28185.91|28185.91|28185.91|28185.91|28185.91|28185.91|28185.91|0
1645189900000|2022-02-18 13:11:40|28183.5|28183.5|28183.5|28183.5|28183.5|28183.5|28183.5|28183.5|0
1645189910000|2022-02-18 13:11:50|28184.7|28184.7|28185.31|28185.31|28185.31|28185.31|28184.7|28184.7|0
1645189920000|2022-02-18 13:12:00|28192.38|28192.38|28192.38|28192.38|28192.38|28192.38|28192.38|28192.38|0
1645189940000|2022-02-18 13:12:20|28195.91|28195.91|28195.91|28195.91|28195.91|28195.91|28195.91|28195.91|0
1645189950000|2022-02-18 13:12:30|28196.51|28196.51|28200.05|28200.05|28200.05|28200.05|28196.51|28196.51|0
1645189970000|2022-02-18 13:12:50|28203.58|28203.58|28203.58|28203.58|28203.58|28203.58|28203.58|28203.58|0
1645189980000|2022-02-18 13:13:00|28204.18|28204.18|28204.18|28204.18|28204.18|28204.18|28204.18|28204.18|0
1645190040000|2022-02-18 13:14:00|28207.72|28207.72|28204.18|28204.18|28207.72|28207.72|28204.18|28204.18|0
1645190050000|2022-02-18 13:14:10|28204.42|28204.42|28204.42|28204.42|28204.42|28204.42|28204.42|28204.42|0
1645190070000|2022-02-18 13:14:30|28197.35|28197.35|28197.35|28197.35|28197.35|28197.35|28197.35|28197.35|0
1645190080000|2022-02-18 13:14:40|28197.11|28197.11|28197.11|28197.11|28197.11|28197.11|28197.11|28197.11|0
1645190090000|2022-02-18 13:14:50|28193.58|28193.58|28193.58|28193.58|28193.58|28193.58|28193.58|28193.58|0
1645190100000|2022-02-18 13:15:00|28192.38|28192.38|28185.31|28185.31|28192.38|28192.38|28185.31|28185.31|0
1645190110000|2022-02-18 13:15:10|28188.84|28188.84|28188.84|28188.84|28188.84|28188.84|28188.84|28188.84|0
1645190120000|2022-02-18 13:15:20|28192.38|28192.38|28192.38|28192.38|28192.38|28192.38|28192.38|28192.38|0
1645190130000|2022-02-18 13:15:30|28195.91|28195.91|28195.91|28195.91|28195.91|28195.91|28195.91|28195.91|0
1645190140000|2022-02-18 13:15:40|28192.38|28192.38|28192.38|28192.38|28192.38|28192.38|28192.38|28192.38|0
1645190160000|2022-02-18 13:16:00|28185.31|28185.31|28185.31|28185.31|28185.31|28185.31|28185.31|28185.31|0
1645190200000|2022-02-18 13:16:40|28181.77|28181.77|28181.77|28181.77|28181.77|28181.77|28181.77|28181.77|0
1645190210000|2022-02-18 13:16:50|28178.24|28178.24|28178.24|28178.24|28178.24|28178.24|28178.24|28178.24|0
1645190240000|2022-02-18 13:17:20|28181.77|28181.77|28181.77|28181.77|28181.77|28181.77|28181.77|28181.77|0
1645190280000|2022-02-18 13:18:00|28178.24|28178.24|28178.24|28178.24|28178.24|28178.24|28178.24|28178.24|0
1645190310000|2022-02-18 13:18:30|28185.31|28185.31|28185.31|28185.31|28185.31|28185.31|28185.31|28185.31|0
1645190320000|2022-02-18 13:18:40|28178.24|28178.24|28178.24|28178.24|28178.24|28178.24|28178.24|28178.24|0
1645190360000|2022-02-18 13:19:20|28185.31|28185.31|28185.31|28185.31|28185.31|28185.31|28185.31|28185.31|0
1645190380000|2022-02-18 13:19:40|28181.77|28181.77|28182.01|28182.01|28182.01|28182.01|28181.77|28181.77|0
1645190400000|2022-02-18 13:20:00|28178.48|28178.48|28178.48|28178.48|28178.48|28178.48|28178.48|28178.48|0
1645190410000|2022-02-18 13:20:10|28174.94|28174.94|28167.27|28167.27|28174.94|28174.94|28167.27|28167.27|0
1645190470000|2022-02-18 13:21:10|28163.74|28163.74|28163.14|28163.14|28163.74|28163.74|28163.14|28163.14|0
1645190500000|2022-02-18 13:21:40|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|28159.6|0
1645190520000|2022-02-18 13:22:00|28152.53|28152.53|28152.53|28152.53|28152.53|28152.53|28152.53|28152.53|0
1645190590000|2022-02-18 13:23:10|28151.93|28151.93|28151.52|28151.52|28151.93|28151.93|28151.52|28151.52|0
1645190600000|2022-02-18 13:23:20|28151.11|28151.11|28140.51|28140.51|28151.11|28151.11|28140.51|28140.51|0
1645190610000|2022-02-18 13:23:30|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|0
1645190620000|2022-02-18 13:23:40|28140.51|28140.51|28140.51|28140.51|28140.51|28140.51|28140.51|28140.51|0
1645190630000|2022-02-18 13:23:50|28139.91|28139.91|28139.91|28139.91|28139.91|28139.91|28139.91|28139.91|0
1645190660000|2022-02-18 13:24:20|28136.37|28136.37|28136.37|28136.37|28136.37|28136.37|28136.37|28136.37|0
1645190690000|2022-02-18 13:24:50|28132.84|28132.84|28122.23|28122.23|28132.84|28132.84|28122.23|28122.23|0
1645190700000|2022-02-18 13:25:00|28129.3|28129.3|28132.84|28132.84|28132.84|28132.84|28129.3|28129.3|0
1645190730000|2022-02-18 13:25:30|28129.3|28129.3|28125.17|28125.17|28129.3|28129.3|28125.17|28125.17|0
1645190740000|2022-02-18 13:25:40|28118.1|28118.1|28117.49|28117.49|28118.1|28118.1|28117.49|28117.49|0
1645190760000|2022-02-18 13:26:00|28118.31|28118.31|28109.8|28109.8|28118.31|28118.31|28109.8|28109.8|0
1645190770000|2022-02-18 13:26:10|28105.6|28105.6|28065.22|28065.22|28105.6|28105.6|28065.22|28065.22|0
1645190780000|2022-02-18 13:26:20|28058.15|28058.15|28071.69|28071.69|28072.29|28072.29|28058.15|28058.15|0
1645190790000|2022-02-18 13:26:30|28072.29|28072.29|28072.29|28072.29|28072.29|28072.29|28072.29|28072.29|0
1645190800000|2022-02-18 13:26:40|28068.76|28068.76|28068.76|28068.76|28068.76|28068.76|28068.76|28068.76|0
1645190810000|2022-02-18 13:26:50|28065.22|28065.22|28065.22|28065.22|28065.22|28065.22|28065.22|28065.22|0
1645190840000|2022-02-18 13:27:20|28061.69|28061.69|28065.82|28065.82|28065.82|28065.82|28061.69|28061.69|0
1645190860000|2022-02-18 13:27:40|28067.62|28067.62|28082.97|28082.97|28082.97|28082.97|28067.62|28067.62|0
1645190870000|2022-02-18 13:27:50|28086.5|28086.5|28086.5|28086.5|28086.5|28086.5|28086.5|28086.5|0
1645190900000|2022-02-18 13:28:20|28087.7|28087.7|28091.24|28091.24|28091.24|28091.24|28087.7|28087.7|0
1645190910000|2022-02-18 13:28:30|28087.7|28087.7|28088.52|28088.52|28088.52|28088.52|28087.7|28087.7|0
1645190930000|2022-02-18 13:28:50|28087.92|28087.92|28087.92|28087.92|28087.92|28087.92|28087.92|28087.92|0
1645190940000|2022-02-18 13:29:00|28084.39|28084.39|28080.85|28080.85|28084.39|28084.39|28080.85|28080.85|0
1645190960000|2022-02-18 13:29:20|28080.25|28080.25|28080.25|28080.25|28080.25|28080.25|28080.25|28080.25|0
1645190970000|2022-02-18 13:29:30|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|0
1645190980000|2022-02-18 13:29:40|28091.46|28091.46|28087.92|28087.92|28091.46|28091.46|28087.92|28087.92|0
1645190990000|2022-02-18 13:29:50|28084.39|28084.39|28084.39|28084.39|28084.39|28084.39|28084.39|28084.39|0
1645191000000|2022-02-18 13:30:00|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|28080.85|0
1645191020000|2022-02-18 13:30:20|28084.39|28084.39|28087.92|28087.92|28087.92|28087.92|28084.39|28084.39|0
1645191030000|2022-02-18 13:30:30|28091.46|28091.46|28091.46|28091.46|28091.46|28091.46|28091.46|28091.46|0
1645191050000|2022-02-18 13:30:50|28087.92|28087.92|28087.92|28087.92|28087.92|28087.92|28087.92|28087.92|0
1645191060000|2022-02-18 13:31:00|28084.39|28084.39|28080.85|28080.85|28084.39|28084.39|28080.85|28080.85|0
1645191090000|2022-02-18 13:31:30|28077.32|28077.32|28077.32|28077.32|28077.32|28077.32|28077.32|28077.32|0
1645191100000|2022-02-18 13:31:40|28087.92|28087.92|28084.39|28084.39|28087.92|28087.92|28080.85|28080.85|0
1645191150000|2022-02-18 13:32:30|28091.46|28091.46|28091.46|28091.46|28091.46|28091.46|28091.46|28091.46|0
1645191160000|2022-02-18 13:32:40|28087.92|28087.92|28087.92|28087.92|28087.92|28087.92|28087.92|28087.92|0
1645191170000|2022-02-18 13:32:50|28080.85|28080.85|28066.3|28066.3|28080.85|28080.85|28066.3|28066.3|0
1645191180000|2022-02-18 13:33:00|28064.5|28064.5|28064.09|28064.09|28064.5|28064.5|28064.09|28064.09|0
1645191190000|2022-02-18 13:33:10|28053.48|28053.48|28052.88|28052.88|28053.48|28053.48|28052.88|28052.88|0
1645191200000|2022-02-18 13:33:20|28051.08|28051.08|28044.01|28044.01|28051.08|28051.08|28044.01|28044.01|0
1645191210000|2022-02-18 13:33:30|28047.55|28047.55|28054.62|28054.62|28054.62|28054.62|28047.55|28047.55|0
1645191220000|2022-02-18 13:33:40|28056.42|28056.42|28057.43|28057.43|28057.43|28057.43|28056.42|28056.42|0
1645191230000|2022-02-18 13:33:50|28058.03|28058.03|28075.7|28075.7|28075.7|28075.7|28058.03|28058.03|0
1645191240000|2022-02-18 13:34:00|28074.5|28074.5|28083.98|28083.98|28083.98|28083.98|28074.5|28074.5|0
1645191250000|2022-02-18 13:34:10|28084.58|28084.58|28077.99|28077.99|28085.06|28085.06|28077.99|28077.99|0
1645191290000|2022-02-18 13:34:50|28078.59|28078.59|28078.59|28078.59|28079.19|28079.19|28078.59|28078.59|0
1645191300000|2022-02-18 13:35:00|28079|28079|28089.61|28089.61|28093.14|28093.14|28079|28079|0
1645191330000|2022-02-18 13:35:30|28086.07|28086.07|28089.61|28089.61|28089.61|28089.61|28086.07|28086.07|0
1645191360000|2022-02-18 13:36:00|28096.68|28096.68|28096.68|28096.68|28096.68|28096.68|28096.68|28096.68|0
1645191380000|2022-02-18 13:36:20|28089.61|28089.61|28089.61|28089.61|28089.61|28089.61|28089.61|28089.61|0
1645191390000|2022-02-18 13:36:30|28089.85|28089.85|28092.25|28092.25|28092.25|28092.25|28089.85|28089.85|0
1645191400000|2022-02-18 13:36:40|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|28102.86|0
1645191450000|2022-02-18 13:37:30|28106.39|28106.39|28103.99|28103.99|28106.39|28106.39|28103.99|28103.99|0
1645191460000|2022-02-18 13:37:40|28105.19|28105.19|28101.65|28101.65|28105.19|28105.19|28101.65|28101.65|0
1645191500000|2022-02-18 13:38:20|28102.06|28102.06|28102.06|28102.06|28102.06|28102.06|28102.06|28102.06|0
1645191520000|2022-02-18 13:38:40|28119.74|28119.74|28123.27|28123.27|28123.27|28123.27|28119.74|28119.74|0
1645191590000|2022-02-18 13:39:50|28126.81|28126.81|28126.81|28126.81|28126.81|28126.81|28126.81|28126.81|0
1645191600000|2022-02-18 13:40:00|28123.27|28123.27|28123.27|28123.27|28123.27|28123.27|28123.27|28123.27|0
1645191620000|2022-02-18 13:40:20|28130.34|28130.34|28130.34|28130.34|28130.34|28130.34|28130.34|28130.34|0
1645191630000|2022-02-18 13:40:30|28119.74|28119.74|28123.27|28123.27|28123.27|28123.27|28119.74|28119.74|0
1645191660000|2022-02-18 13:41:00|28126.81|28126.81|28126.81|28126.81|28126.81|28126.81|28126.81|28126.81|0
1645191670000|2022-02-18 13:41:10|28127.22|28127.22|28127.22|28127.22|28127.22|28127.22|28127.22|28127.22|0
1645191710000|2022-02-18 13:41:50|28129.02|28129.02|28131.07|28131.07|28131.07|28131.07|28129.02|28129.02|0
1645191740000|2022-02-18 13:42:20|28138.14|28138.14|28138.14|28138.14|28138.14|28138.14|28138.14|28138.14|0
1645191750000|2022-02-18 13:42:30|28141.67|28141.67|28141.67|28141.67|28141.67|28141.67|28141.67|28141.67|0
1645191770000|2022-02-18 13:42:50|28142.08|28142.08|28142.08|28142.08|28142.08|28142.08|28142.08|28142.08|0
1645191780000|2022-02-18 13:43:00|28156.22|28156.22|28152.68|28152.68|28156.22|28156.22|28152.68|28152.68|0
1645191790000|2022-02-18 13:43:10|28149.15|28149.15|28142.08|28142.08|28149.15|28149.15|28142.08|28142.08|0
1645191810000|2022-02-18 13:43:30|28149.15|28149.15|28149.15|28149.15|28149.15|28149.15|28149.15|28149.15|0
1645191850000|2022-02-18 13:44:10|28145.62|28145.62|28142.08|28142.08|28145.62|28145.62|28142.08|28142.08|0
1645191920000|2022-02-18 13:45:20|28145.62|28145.62|28152.68|28152.68|28152.68|28152.68|28145.62|28145.62|0
1645191950000|2022-02-18 13:45:50|28149.15|28149.15|28145.62|28145.62|28149.15|28149.15|28145.62|28145.62|0
1645191960000|2022-02-18 13:46:00|28138.55|28138.55|28138.55|28138.55|28138.55|28138.55|28138.55|28138.55|0
1645191990000|2022-02-18 13:46:30|28142.08|28142.08|28142.08|28142.08|28142.08|28142.08|28142.08|28142.08|0
1645192000000|2022-02-18 13:46:40|28145.62|28145.62|28145.62|28145.62|28145.62|28145.62|28145.62|28145.62|0
1645192010000|2022-02-18 13:46:50|28138.55|28138.55|28138.55|28138.55|28138.55|28138.55|28138.55|28138.55|0
1645192030000|2022-02-18 13:47:10|28142.08|28142.08|28141.43|28141.43|28142.08|28142.08|28141.43|28141.43|0
1645192060000|2022-02-18 13:47:40|28142.03|28142.03|28142.03|28142.03|28142.03|28142.03|28142.03|28142.03|0
1645192120000|2022-02-18 13:48:40|28159.7|28159.7|28159.7|28159.7|28159.7|28159.7|28159.7|28159.7|0
1645192130000|2022-02-18 13:48:50|28159.1|28159.1|28159.7|28159.7|28159.7|28159.7|28159.1|28159.1|0
1645192150000|2022-02-18 13:49:10|28156.17|28156.17|28159.7|28159.7|28159.7|28159.7|28156.17|28156.17|0
1645192180000|2022-02-18 13:49:40|28163.24|28163.24|28163.24|28163.24|28163.24|28163.24|28163.24|28163.24|0
1645192200000|2022-02-18 13:50:00|28159.7|28159.7|28156.17|28156.17|28159.7|28159.7|28156.17|28156.17|0
1645192210000|2022-02-18 13:50:10|28159.7|28159.7|28159.7|28159.7|28159.7|28159.7|28159.7|28159.7|0
1645192220000|2022-02-18 13:50:20|28166.77|28166.77|28166.77|28166.77|28166.77|28166.77|28166.77|28166.77|0
1645192250000|2022-02-18 13:50:50|28163.24|28163.24|28159.7|28159.7|28163.24|28163.24|28159.7|28159.7|0
1645192270000|2022-02-18 13:51:10|28166.77|28166.77|28166.77|28166.77|28166.77|28166.77|28166.77|28166.77|0
1645192320000|2022-02-18 13:52:00|28173.84|28173.84|28173.84|28173.84|28173.84|28173.84|28173.84|28173.84|0
1645192350000|2022-02-18 13:52:30|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|28174.09|0
1645192370000|2022-02-18 13:52:50|28170.55|28170.55|28170.55|28170.55|28170.55|28170.55|28170.55|28170.55|0
1645192380000|2022-02-18 13:53:00|28170.79|28170.79|28171.99|28171.99|28171.99|28171.99|28170.79|28170.79|0
1645192400000|2022-02-18 13:53:20|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|0
1645192460000|2022-02-18 13:54:20|28175.53|28175.53|28175.53|28175.53|28175.53|28175.53|28175.53|28175.53|0
1645192500000|2022-02-18 13:55:00|28182.6|28182.6|28182.6|28182.6|28182.6|28182.6|28182.6|28182.6|0
1645192560000|2022-02-18 13:56:00|28182|28182|28182|28182|28182|28182|28182|28182|0
1645192680000|2022-02-18 13:58:00|28185.53|28185.53|28185.53|28185.53|28185.53|28185.53|28185.53|28185.53|0
1645192700000|2022-02-18 13:58:20|28189.07|28189.07|28189.07|28189.07|28189.07|28189.07|28189.07|28189.07|0
1645192710000|2022-02-18 13:58:30|28185.53|28185.53|28182|28182|28185.53|28185.53|28182|28182|0
1645192740000|2022-02-18 13:59:00|28189.07|28189.07|28185.53|28185.53|28189.07|28189.07|28185.53|28185.53|0
1645192770000|2022-02-18 13:59:30|28182|28182|28182|28182|28182|28182|28182|28182|0
1645192790000|2022-02-18 13:59:50|28185.53|28185.53|28184.93|28184.93|28185.53|28185.53|28184.93|28184.93|0
1645192800000|2022-02-18 14:00:00|28184.33|28184.33|28184.33|28184.33|28184.33|28184.33|28184.33|28184.33|0
1645192810000|2022-02-18 14:00:10|28187.87|28187.87|28187.87|28187.87|28187.87|28187.87|28187.87|28187.87|0
1645192820000|2022-02-18 14:00:20|28188.47|28188.47|28188.47|28188.47|28188.47|28188.47|28188.47|28188.47|0
1645192830000|2022-02-18 14:00:30|28189.07|28189.07|28189.07|28189.07|28189.07|28189.07|28189.07|28189.07|0
1645192860000|2022-02-18 14:01:00|28185.53|28185.53|28189.07|28189.07|28189.07|28189.07|28185.53|28185.53|0
1645192870000|2022-02-18 14:01:10|28192.6|28192.6|28192.6|28192.6|28192.6|28192.6|28192.6|28192.6|0
1645192900000|2022-02-18 14:01:40|28189.07|28189.07|28189.07|28189.07|28189.07|28189.07|28189.07|28189.07|0
1645192910000|2022-02-18 14:01:50|28192.6|28192.6|28199.67|28199.67|28199.67|28199.67|28192.6|28192.6|0
1645192920000|2022-02-18 14:02:00|28196.14|28196.14|28196.14|28196.14|28196.14|28196.14|28196.14|28196.14|0
1645192950000|2022-02-18 14:02:30|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|0
1645192990000|2022-02-18 14:03:10|28206.74|28206.74|28206.74|28206.74|28206.74|28206.74|28206.74|28206.74|0
1645193000000|2022-02-18 14:03:20|28213.81|28213.81|28213.81|28213.81|28213.81|28213.81|28213.81|28213.81|0
1645193010000|2022-02-18 14:03:30|28210.28|28210.28|28206.74|28206.74|28210.28|28210.28|28206.74|28206.74|0
1645193030000|2022-02-18 14:03:50|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|0
1645193040000|2022-02-18 14:04:00|28206.74|28206.74|28206.74|28206.74|28206.74|28206.74|28206.74|28206.74|0
1645193060000|2022-02-18 14:04:20|28206.98|28206.98|28210.52|28210.52|28210.52|28210.52|28206.98|28206.98|0
1645193070000|2022-02-18 14:04:30|28214.05|28214.05|28214.05|28214.05|28214.05|28214.05|28214.05|28214.05|0
1645193080000|2022-02-18 14:04:40|28224.66|28224.66|28217.59|28217.59|28224.66|28224.66|28217.59|28217.59|0
1645193100000|2022-02-18 14:05:00|28210.52|28210.52|28210.52|28210.52|28210.52|28210.52|28210.52|28210.52|0
1645193120000|2022-02-18 14:05:20|28206.98|28206.98|28206.98|28206.98|28206.98|28206.98|28206.98|28206.98|0
1645193150000|2022-02-18 14:05:50|28210.52|28210.52|28203.45|28203.45|28210.52|28210.52|28203.45|28203.45|0
1645193160000|2022-02-18 14:06:00|28202.85|28202.85|28205.06|28205.06|28205.78|28205.78|28202.25|28202.25|0
1645193170000|2022-02-18 14:06:10|28201.52|28201.52|28201.52|28201.52|28201.52|28201.52|28201.52|28201.52|0
1645193190000|2022-02-18 14:06:30|28197.99|28197.99|28197.99|28197.99|28201.52|28201.52|28197.99|28197.99|0
1645193200000|2022-02-18 14:06:40|28196.79|28196.79|28192.84|28192.84|28196.79|28196.79|28192.84|28192.84|0
1645193210000|2022-02-18 14:06:50|28192.24|28192.24|28192.24|28192.24|28192.24|28192.24|28192.24|28192.24|0
1645193220000|2022-02-18 14:07:00|28192.84|28192.84|28193.44|28193.44|28193.44|28193.44|28192.84|28192.84|0
1645193270000|2022-02-18 14:07:50|28189.91|28189.91|28179.3|28179.3|28189.91|28189.91|28179.3|28179.3|0
1645193280000|2022-02-18 14:08:00|28186.37|28186.37|28182.84|28182.84|28186.37|28186.37|28182.84|28182.84|0
1645193330000|2022-02-18 14:08:50|28186.37|28186.37|28193.44|28193.44|28193.44|28193.44|28186.37|28186.37|0
1645193340000|2022-02-18 14:09:00|28192.24|28192.24|28192.24|28192.24|28199.31|28199.31|28192.24|28192.24|0
1645193370000|2022-02-18 14:09:30|28191.64|28191.64|28201.64|28201.64|28201.64|28201.64|28191.04|28191.04|0
1645193390000|2022-02-18 14:09:50|28201.04|28201.04|28193.97|28193.97|28201.04|28201.04|28186.9|28186.9|0
1645193400000|2022-02-18 14:10:00|28186.9|28186.9|28195.17|28195.17|28195.17|28195.17|28176.3|28176.3|0
1645193420000|2022-02-18 14:10:20|28191.64|28191.64|28188.1|28188.1|28191.64|28191.64|28188.1|28188.1|0
1645193450000|2022-02-18 14:10:50|28191.64|28191.64|28191.64|28191.64|28191.64|28191.64|28191.64|28191.64|0
1645193490000|2022-02-18 14:11:30|28195.17|28195.17|28195.17|28195.17|28195.17|28195.17|28195.17|28195.17|0
1645193500000|2022-02-18 14:11:40|28191.64|28191.64|28188.1|28188.1|28191.64|28191.64|28188.1|28188.1|0
1645193520000|2022-02-18 14:12:00|28191.64|28191.64|28191.64|28191.64|28191.64|28191.64|28191.64|28191.64|0
1645193550000|2022-02-18 14:12:30|28198.71|28198.71|28198.71|28198.71|28198.71|28198.71|28198.71|28198.71|0
1645193560000|2022-02-18 14:12:40|28195.17|28195.17|28190.63|28190.63|28195.17|28195.17|28190.63|28190.63|0
1645193640000|2022-02-18 14:14:00|28197.7|28197.7|28198.71|28198.71|28205.78|28205.78|28197.7|28197.7|0
1645193700000|2022-02-18 14:15:00|28195.17|28195.17|28195.17|28195.17|28195.17|28195.17|28195.17|28195.17|0
1645193710000|2022-02-18 14:15:10|28191.64|28191.64|28191.64|28191.64|28191.64|28191.64|28191.64|28191.64|0
1645193730000|2022-02-18 14:15:30|28195.17|28195.17|28198.71|28198.71|28198.71|28198.71|28195.17|28195.17|0
1645193790000|2022-02-18 14:16:30|28198.11|28198.11|28198.11|28198.11|28198.11|28198.11|28198.11|28198.11|0
1645193810000|2022-02-18 14:16:50|28205.18|28205.18|28201.64|28201.64|28205.18|28205.18|28201.64|28201.64|0
1645193850000|2022-02-18 14:17:30|28202.24|28202.24|28202.24|28202.24|28202.24|28202.24|28202.24|28202.24|0
1645193860000|2022-02-18 14:17:40|28205.78|28205.78|28202.24|28202.24|28205.78|28205.78|28202.24|28202.24|0
1645193890000|2022-02-18 14:18:10|28205.78|28205.78|28205.78|28205.78|28205.78|28205.78|28205.78|28205.78|0
1645193910000|2022-02-18 14:18:30|28202.24|28202.24|28198.71|28198.71|28202.24|28202.24|28198.71|28198.71|0
1645193950000|2022-02-18 14:19:10|28202.24|28202.24|28202.24|28202.24|28202.24|28202.24|28202.24|28202.24|0
1645193960000|2022-02-18 14:19:20|28198.71|28198.71|28198.71|28198.71|28198.71|28198.71|28198.71|28198.71|0
1645194020000|2022-02-18 14:20:20|28198.95|28198.95|28198.95|28198.95|28198.95|28198.95|28198.95|28198.95|0
1645194030000|2022-02-18 14:20:30|28195.42|28195.42|28195.42|28195.42|28195.42|28195.42|28195.42|28195.42|0
1645194080000|2022-02-18 14:21:20|28191.88|28191.88|28191.88|28191.88|28191.88|28191.88|28191.88|28191.88|0
1645194090000|2022-02-18 14:21:30|28191.47|28191.47|28187.94|28187.94|28191.47|28191.47|28187.94|28187.94|0
1645194100000|2022-02-18 14:21:40|28186.73|28186.73|28186.73|28186.73|28186.73|28186.73|28186.73|28186.73|0
1645194120000|2022-02-18 14:22:00|28183.2|28183.2|28183.2|28183.2|28183.2|28183.2|28183.2|28183.2|0
1645194150000|2022-02-18 14:22:30|28179.66|28179.66|28174.52|28174.52|28179.66|28179.66|28174.52|28174.52|0
1645194180000|2022-02-18 14:23:00|28185.12|28185.12|28182|28182|28185.53|28185.53|28182|28182|0
1645194190000|2022-02-18 14:23:10|28178.46|28178.46|28173.73|28173.73|28178.46|28178.46|28173.73|28173.73|0
1645194200000|2022-02-18 14:23:20|28166.66|28166.66|28162.88|28162.88|28166.66|28166.66|28162.88|28162.88|0
1645194220000|2022-02-18 14:23:40|28159.34|28159.34|28159.34|28159.34|28159.34|28159.34|28159.34|28159.34|0
1645194230000|2022-02-18 14:23:50|28162.88|28162.88|28162.88|28162.88|28162.88|28162.88|28162.88|28162.88|0
1645194260000|2022-02-18 14:24:20|28162.64|28162.64|28162.64|28162.64|28162.64|28162.64|28162.64|28162.64|0
1645194280000|2022-02-18 14:24:40|28162.23|28162.23|28162.23|28162.23|28162.23|28162.23|28162.23|28162.23|0
1645194300000|2022-02-18 14:25:00|28165.76|28165.76|28169.9|28169.9|28169.9|28169.9|28165.76|28165.76|0
1645194310000|2022-02-18 14:25:10|28180.5|28180.5|28171.63|28171.63|28180.5|28180.5|28171.63|28171.63|0
1645194370000|2022-02-18 14:26:10|28168.1|28168.1|28164.56|28164.56|28168.1|28168.1|28164.56|28164.56|0
1645194410000|2022-02-18 14:26:50|28163.96|28163.96|28163.96|28163.96|28163.96|28163.96|28163.96|28163.96|0
1645194420000|2022-02-18 14:27:00|28171.03|28171.03|28171.63|28171.63|28171.63|28171.63|28171.03|28171.03|0
1645194430000|2022-02-18 14:27:10|28172.23|28172.23|28172.23|28172.23|28172.23|28172.23|28172.23|28172.23|0
1645194440000|2022-02-18 14:27:20|28172.64|28172.64|28172.64|28172.64|28172.64|28172.64|28172.64|28172.64|0
1645194450000|2022-02-18 14:27:30|28173.24|28173.24|28176.78|28176.78|28176.78|28176.78|28173.24|28173.24|0
1645194460000|2022-02-18 14:27:40|28176.18|28176.18|28161.44|28161.44|28176.18|28176.18|28161.44|28161.44|0
1645194470000|2022-02-18 14:27:50|28157.9|28157.9|28160.78|28160.78|28160.78|28160.78|28157.25|28157.25|0
1645194480000|2022-02-18 14:28:00|28164.32|28164.32|28172.59|28172.59|28172.59|28172.59|28164.32|28164.32|0
1645194540000|2022-02-18 14:29:00|28179.66|28179.66|28179.66|28179.66|28179.66|28179.66|28179.66|28179.66|0
1645194570000|2022-02-18 14:29:30|28190.26|28190.26|28190.87|28190.87|28190.87|28190.87|28190.26|28190.26|0
1645194580000|2022-02-18 14:29:40|28191.69|28191.69|28191.69|28191.69|28191.69|28191.69|28191.69|28191.69|0
1645194590000|2022-02-18 14:29:50|28188.15|28188.15|28188.15|28188.15|28188.15|28188.15|28188.15|28188.15|0
1645194600000|2022-02-18 14:30:00|28184.62|28184.62|28191.69|28191.69|28198.76|28198.76|28184.62|28184.62|0
1645194610000|2022-02-18 14:30:10|28195.22|28195.22|28195.22|28195.22|28195.22|28195.22|28195.22|28195.22|0
1645194620000|2022-02-18 14:30:20|28194.02|28194.02|28190.48|28190.48|28194.02|28194.02|28190.48|28190.48|0
1645194650000|2022-02-18 14:30:50|28201.09|28201.09|28204.62|28204.62|28204.62|28204.62|28201.09|28201.09|0
1645194660000|2022-02-18 14:31:00|28205.83|28205.83|28208.64|28208.64|28219.24|28219.24|28205.83|28205.83|0
1645194670000|2022-02-18 14:31:10|28212.17|28212.17|28205.1|28205.1|28212.17|28212.17|28205.1|28205.1|0
1645194680000|2022-02-18 14:31:20|28215.71|28215.71|28212.17|28212.17|28215.71|28215.71|28212.17|28212.17|0
1645194690000|2022-02-18 14:31:30|28208.64|28208.64|28208.64|28208.64|28208.64|28208.64|28208.64|28208.64|0
1645194700000|2022-02-18 14:31:40|28212.17|28212.17|28212.17|28212.17|28212.17|28212.17|28212.17|28212.17|0
1645194710000|2022-02-18 14:31:50|28205.1|28205.1|28208.64|28208.64|28208.64|28208.64|28205.1|28205.1|0
1645194720000|2022-02-18 14:32:00|28207.44|28207.44|28200.37|28200.37|28207.44|28207.44|28200.37|28200.37|0
1645194730000|2022-02-18 14:32:10|28207.44|28207.44|28207.44|28207.44|28207.44|28207.44|28207.44|28207.44|0
1645194740000|2022-02-18 14:32:20|28203.9|28203.9|28203.9|28203.9|28203.9|28203.9|28203.9|28203.9|0
1645194750000|2022-02-18 14:32:30|28200.37|28200.37|28200.37|28200.37|28200.37|28200.37|28200.37|28200.37|0
1645194790000|2022-02-18 14:33:10|28196.83|28196.83|28188.56|28188.56|28196.83|28196.83|28188.56|28188.56|0
1645194800000|2022-02-18 14:33:20|28185.03|28185.03|28181.08|28181.08|28185.03|28185.03|28181.08|28181.08|0
1645194810000|2022-02-18 14:33:30|28174.01|28174.01|28181.08|28181.08|28181.08|28181.08|28174.01|28174.01|0
1645194830000|2022-02-18 14:33:50|28174.01|28174.01|28177.55|28177.55|28177.55|28177.55|28174.01|28174.01|0
1645194840000|2022-02-18 14:34:00|28181.08|28181.08|28177.55|28177.55|28181.08|28181.08|28177.55|28177.55|0
1645194870000|2022-02-18 14:34:30|28174.01|28174.01|28174.01|28174.01|28174.01|28174.01|28174.01|28174.01|0
1645194880000|2022-02-18 14:34:40|28173.41|28173.41|28173.41|28173.41|28173.41|28173.41|28173.41|28173.41|0
1645194890000|2022-02-18 14:34:50|28176.95|28176.95|28176.34|28176.34|28176.95|28176.95|28176.34|28176.34|0
1645194900000|2022-02-18 14:35:00|28179.88|28179.88|28186.95|28186.95|28186.95|28186.95|28179.88|28179.88|0
1645194910000|2022-02-18 14:35:10|28179.88|28179.88|28171.2|28171.2|28179.88|28179.88|28171.2|28171.2|0
1645194920000|2022-02-18 14:35:20|28167.66|28167.66|28171.2|28171.2|28171.2|28171.2|28167.66|28167.66|0
1645194930000|2022-02-18 14:35:30|28174.73|28174.73|28174.73|28174.73|28174.73|28174.73|28174.73|28174.73|0
1645194940000|2022-02-18 14:35:40|28178.27|28178.27|28174.73|28174.73|28178.27|28178.27|28174.73|28174.73|0
1645194950000|2022-02-18 14:35:50|28171.2|28171.2|28167.66|28167.66|28171.2|28171.2|28167.66|28167.66|0
1645194960000|2022-02-18 14:36:00|28171.2|28171.2|28172.4|28172.4|28172.4|28172.4|28171.2|28171.2|0
1645194980000|2022-02-18 14:36:20|28175.93|28175.93|28175.93|28175.93|28175.93|28175.93|28175.93|28175.93|0
1645194990000|2022-02-18 14:36:30|28183|28183|28190.07|28190.07|28190.07|28190.07|28183|28183|0
1645195000000|2022-02-18 14:36:40|28193.61|28193.61|28193.61|28193.61|28193.61|28193.61|28193.61|28193.61|0
1645195010000|2022-02-18 14:36:50|28190.07|28190.07|28190.56|28190.56|28190.56|28190.56|28190.07|28190.07|0
1645195030000|2022-02-18 14:37:10|28190.32|28190.32|28186.78|28186.78|28190.32|28190.32|28186.78|28186.78|0
1645195040000|2022-02-18 14:37:20|28183.25|28183.25|28186.78|28186.78|28186.78|28186.78|28183.25|28183.25|0
1645195050000|2022-02-18 14:37:30|28190.32|28190.32|28190.92|28190.92|28190.92|28190.92|28190.32|28190.32|0
1645195060000|2022-02-18 14:37:40|28190.32|28190.32|28186.78|28186.78|28190.32|28190.32|28186.78|28186.78|0
1645195080000|2022-02-18 14:38:00|28190.32|28190.32|28191.21|28191.21|28191.21|28191.21|28190.32|28190.32|0
1645195090000|2022-02-18 14:38:10|28191.81|28191.81|28200.08|28200.08|28200.08|28200.08|28191.81|28191.81|0
1645195110000|2022-02-18 14:38:30|28200.49|28200.49|28200.49|28200.49|28200.49|28200.49|28200.49|28200.49|0
1645195120000|2022-02-18 14:38:40|28204.03|28204.03|28204.03|28204.03|28204.03|28204.03|28204.03|28204.03|0
1645195150000|2022-02-18 14:39:10|28193.42|28193.42|28193.42|28193.42|28193.42|28193.42|28192.82|28192.82|0
1645195160000|2022-02-18 14:39:20|28192.22|28192.22|28192.22|28192.22|28192.22|28192.22|28191.62|28191.62|0
1645195170000|2022-02-18 14:39:30|28195.76|28195.76|28195.76|28195.76|28195.76|28195.76|28195.76|28195.76|0
1645195180000|2022-02-18 14:39:40|28199.29|28199.29|28199.29|28199.29|28199.29|28199.29|28199.29|28199.29|0
1645195190000|2022-02-18 14:39:50|28195.76|28195.76|28195.76|28195.76|28195.76|28195.76|28195.76|28195.76|0
1645195200000|2022-02-18 14:40:00|28188.69|28188.69|28188.69|28188.69|28188.69|28188.69|28188.69|28188.69|0
1645195210000|2022-02-18 14:40:10|28195.76|28195.76|28195.76|28195.76|28195.76|28195.76|28195.76|28195.76|0
1645195220000|2022-02-18 14:40:20|28199.29|28199.29|28199.29|28199.29|28199.29|28199.29|28199.29|28199.29|0
1645195230000|2022-02-18 14:40:30|28202.83|28202.83|28202.83|28202.83|28202.83|28202.83|28202.83|28202.83|0
1645195240000|2022-02-18 14:40:40|28201.62|28201.62|28198.09|28198.09|28201.62|28201.62|28194.55|28194.55|0
1645195250000|2022-02-18 14:40:50|28191.02|28191.02|28191.02|28191.02|28191.02|28191.02|28191.02|28191.02|0
1645195260000|2022-02-18 14:41:00|28187.48|28187.48|28182.94|28182.94|28187.48|28187.48|28179.4|28179.4|0
1645195270000|2022-02-18 14:41:10|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|0
1645195280000|2022-02-18 14:41:20|28175.87|28175.87|28175.87|28175.87|28179.4|28179.4|28172.33|28172.33|0
1645195300000|2022-02-18 14:41:40|28175.27|28175.27|28181.93|28181.93|28189.41|28189.41|28175.27|28175.27|0
1645195310000|2022-02-18 14:41:50|28178.39|28178.39|28178.39|28178.39|28178.39|28178.39|28178.39|28178.39|0
1645195320000|2022-02-18 14:42:00|28181.93|28181.93|28181.93|28181.93|28181.93|28181.93|28181.93|28181.93|0
1645195330000|2022-02-18 14:42:10|28185.46|28185.46|28185.46|28185.46|28185.46|28185.46|28185.46|28185.46|0
1645195340000|2022-02-18 14:42:20|28181.93|28181.93|28181.93|28181.93|28181.93|28181.93|28181.93|28181.93|0
1645195350000|2022-02-18 14:42:30|28178.39|28178.39|28178.39|28178.39|28178.39|28178.39|28178.39|28178.39|0
1645195360000|2022-02-18 14:42:40|28189|28189|28189|28189|28189|28189|28189|28189|0
1645195370000|2022-02-18 14:42:50|28185.46|28185.46|28185.46|28185.46|28185.46|28185.46|28185.46|28185.46|0
1645195390000|2022-02-18 14:43:10|28189|28189|28194.34|28194.34|28194.34|28194.34|28189|28189|0
1645195400000|2022-02-18 14:43:20|28197.87|28197.87|28194.34|28194.34|28197.87|28197.87|28194.34|28194.34|0
1645195410000|2022-02-18 14:43:30|28190.8|28190.8|28190.8|28190.8|28190.8|28190.8|28190.8|28190.8|0
1645195430000|2022-02-18 14:43:50|28183.73|28183.73|28180.2|28180.2|28187.27|28187.27|28180.2|28180.2|0
1645195460000|2022-02-18 14:44:20|28176.66|28176.66|28173.13|28173.13|28176.66|28176.66|28173.13|28173.13|0
1645195470000|2022-02-18 14:44:30|28166.06|28166.06|28166.06|28166.06|28166.06|28166.06|28166.06|28166.06|0
1645195480000|2022-02-18 14:44:40|28164.25|28164.25|28160.72|28160.72|28164.25|28164.25|28160.72|28160.72|0
1645195490000|2022-02-18 14:44:50|28157.18|28157.18|28153.65|28153.65|28157.18|28157.18|28153.65|28153.65|0
1645195500000|2022-02-18 14:45:00|28157.18|28157.18|28157.18|28157.18|28157.18|28157.18|28157.18|28157.18|0
1645195510000|2022-02-18 14:45:10|28157.78|28157.78|28168.39|28168.39|28168.39|28168.39|28157.78|28157.78|0
1645195530000|2022-02-18 14:45:30|28175.46|28175.46|28186.06|28186.06|28186.06|28186.06|28175.46|28175.46|0
1645195540000|2022-02-18 14:45:40|28189.6|28189.6|28193.13|28193.13|28200.2|28200.2|28189.6|28189.6|0
1645195550000|2022-02-18 14:45:50|28203.74|28203.74|28207.27|28207.27|28207.27|28207.27|28203.74|28203.74|0
1645195560000|2022-02-18 14:46:00|28208.47|28208.47|28205.54|28205.54|28209.08|28209.08|28205.54|28205.54|0
1645195590000|2022-02-18 14:46:30|28202.01|28202.01|28202.01|28202.01|28202.01|28202.01|28202.01|28202.01|0
1645195600000|2022-02-18 14:46:40|28209.08|28209.08|28203.02|28203.02|28213.62|28213.62|28203.02|28203.02|0
1645195620000|2022-02-18 14:47:00|28210.09|28210.09|28217.16|28217.16|28217.16|28217.16|28210.09|28210.09|0
1645195630000|2022-02-18 14:47:10|28213.62|28213.62|28213.62|28213.62|28213.62|28213.62|28213.62|28213.62|0
1645195660000|2022-02-18 14:47:40|28217.16|28217.16|28217.76|28217.76|28224.83|28224.83|28210.09|28210.09|0
1645195670000|2022-02-18 14:47:50|28221.29|28221.29|28221.29|28221.29|28221.29|28221.29|28221.29|28221.29|0
1645195680000|2022-02-18 14:48:00|28221.89|28221.89|28211.29|28211.29|28221.89|28221.89|28211.29|28211.29|0
1645195700000|2022-02-18 14:48:20|28207.75|28207.75|28211.29|28211.29|28211.29|28211.29|28200.68|28200.68|0
1645195710000|2022-02-18 14:48:30|28207.75|28207.75|28214.82|28214.82|28214.82|28214.82|28204.22|28204.22|0
1645195720000|2022-02-18 14:48:40|28218.36|28218.36|28218.36|28218.36|28218.36|28218.36|28218.36|28218.36|0
1645195730000|2022-02-18 14:48:50|28218.96|28218.96|28218.96|28218.96|28218.96|28218.96|28218.96|28218.96|0
1645195740000|2022-02-18 14:49:00|28215.42|28215.42|28211.89|28211.89|28215.42|28215.42|28211.89|28211.89|0
1645195770000|2022-02-18 14:49:30|28215.42|28215.42|28211.89|28211.89|28222.49|28222.49|28211.89|28211.89|0
1645195790000|2022-02-18 14:49:50|28218.96|28218.96|28218.96|28218.96|28218.96|28218.96|28218.96|28218.96|0
1645195800000|2022-02-18 14:50:00|28219.56|28219.56|28222.12|28222.12|28222.12|28222.12|28219.56|28219.56|0
1645195810000|2022-02-18 14:50:10|28229.19|28229.19|28232.72|28232.72|28236.26|28236.26|28229.19|28229.19|0
1645195820000|2022-02-18 14:50:20|28229.19|28229.19|28233.32|28233.32|28233.32|28233.32|28229.19|28229.19|0
1645195840000|2022-02-18 14:50:40|28236.86|28236.86|28236.86|28236.86|28236.86|28236.86|28236.86|28236.86|0
1645195850000|2022-02-18 14:50:50|28237.46|28237.46|28237.46|28237.46|28237.46|28237.46|28237.46|28237.46|0
1645195870000|2022-02-18 14:51:10|28233.92|28233.92|28230.39|28230.39|28233.92|28233.92|28230.39|28230.39|0
1645195880000|2022-02-18 14:51:20|28226.85|28226.85|28223.32|28223.32|28226.85|28226.85|28223.32|28223.32|0
1645195900000|2022-02-18 14:51:40|28222.83|28222.83|28222.83|28222.83|28222.83|28222.83|28222.83|28222.83|0
1645195910000|2022-02-18 14:51:50|28229.9|28229.9|28229.9|28229.9|28229.9|28229.9|28229.9|28229.9|0
1645195920000|2022-02-18 14:52:00|28222.83|28222.83|28222.83|28222.83|28222.83|28222.83|28222.83|28222.83|0
1645195930000|2022-02-18 14:52:10|28229.9|28229.9|28229.9|28229.9|28229.9|28229.9|28229.9|28229.9|0
1645195940000|2022-02-18 14:52:20|28226.37|28226.37|28226.37|28226.37|28226.37|28226.37|28226.37|28226.37|0
1645195950000|2022-02-18 14:52:30|28229.9|28229.9|28229.9|28229.9|28229.9|28229.9|28229.9|28229.9|0
1645195960000|2022-02-18 14:52:40|28226.37|28226.37|28226.37|28226.37|28226.37|28226.37|28215.76|28215.76|0
1645195990000|2022-02-18 14:53:10|28222.83|28222.83|28222.83|28222.83|28222.83|28222.83|28219.3|28219.3|0
1645196010000|2022-02-18 14:53:30|28233.44|28233.44|28240.51|28240.51|28240.51|28240.51|28233.44|28233.44|0
1645196050000|2022-02-18 14:54:10|28233.44|28233.44|28236.97|28236.97|28236.97|28236.97|28233.44|28233.44|0
1645196060000|2022-02-18 14:54:20|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|28233.44|0
1645196070000|2022-02-18 14:54:30|28236.97|28236.97|28248.18|28248.18|28248.18|28248.18|28236.97|28236.97|0
1645196100000|2022-02-18 14:55:00|28265.85|28265.85|28266.45|28266.45|28266.45|28266.45|28265.85|28265.85|0
1645196110000|2022-02-18 14:55:10|28266.86|28266.86|28270.81|28270.81|28270.81|28270.81|28266.86|28266.86|0
1645196120000|2022-02-18 14:55:20|28267.27|28267.27|28263.74|28263.74|28267.27|28267.27|28263.74|28263.74|0
1645196130000|2022-02-18 14:55:30|28260.2|28260.2|28253.13|28253.13|28260.2|28260.2|28253.13|28253.13|0
1645196160000|2022-02-18 14:56:00|28260.2|28260.2|28259.6|28259.6|28260.2|28260.2|28259.6|28259.6|0
1645196180000|2022-02-18 14:56:20|28256.07|28256.07|28256.07|28256.07|28256.07|28256.07|28256.07|28256.07|0
1645196200000|2022-02-18 14:56:40|28263.14|28263.14|28263.14|28263.14|28263.14|28263.14|28263.14|28263.14|0
1645196210000|2022-02-18 14:56:50|28259.6|28259.6|28259.6|28259.6|28259.6|28259.6|28259.6|28259.6|0
1645196220000|2022-02-18 14:57:00|28259.19|28259.19|28262.73|28262.73|28262.73|28262.73|28259.19|28259.19|0
1645196240000|2022-02-18 14:57:20|28259.19|28259.19|28248.59|28248.59|28259.19|28259.19|28248.59|28248.59|0
1645196250000|2022-02-18 14:57:30|28252.12|28252.12|28248.59|28248.59|28252.12|28252.12|28248.59|28248.59|0
1645196280000|2022-02-18 14:58:00|28248.18|28248.18|28244.64|28244.64|28248.18|28248.18|28244.64|28244.64|0
1645196300000|2022-02-18 14:58:20|28251.71|28251.71|28251.71|28251.71|28251.71|28251.71|28251.71|28251.71|0
1645196320000|2022-02-18 14:58:40|28251.96|28251.96|28251.96|28251.96|28251.96|28251.96|28251.96|28251.96|0
1645196330000|2022-02-18 14:58:50|28255.49|28255.49|28255.49|28255.49|28255.49|28255.49|28255.49|28255.49|0
1645196340000|2022-02-18 14:59:00|28251.96|28251.96|28251.96|28251.96|28251.96|28251.96|28251.96|28251.96|0
1645196350000|2022-02-18 14:59:10|28251.47|28251.47|28251.47|28251.47|28251.47|28251.47|28251.47|28251.47|0
1645196360000|2022-02-18 14:59:20|28262.08|28262.08|28255.01|28255.01|28262.08|28262.08|28255.01|28255.01|0
1645196370000|2022-02-18 14:59:30|28262.08|28262.08|28265.61|28265.61|28265.61|28265.61|28262.08|28262.08|0
1645196380000|2022-02-18 14:59:40|28266.81|28266.81|28273.28|28273.28|28273.28|28273.28|28266.21|28266.21|0
1645196400000|2022-02-18 15:00:00|28262.08|28262.08|28266.21|28266.21|28266.21|28266.21|28262.08|28262.08|0
1645196410000|2022-02-18 15:00:10|28273.28|28273.28|28280.35|28280.35|28280.35|28280.35|28273.28|28273.28|0
1645196440000|2022-02-18 15:00:40|28276.82|28276.82|28276.82|28276.82|28276.82|28276.82|28276.82|28276.82|0
1645196450000|2022-02-18 15:00:50|28280.35|28280.35|28280.35|28280.35|28280.35|28280.35|28280.35|28280.35|0
1645196480000|2022-02-18 15:01:20|28276.82|28276.82|28280.35|28280.35|28280.35|28280.35|28276.82|28276.82|0
1645196500000|2022-02-18 15:01:40|28276.82|28276.82|28273.28|28273.28|28276.82|28276.82|28273.28|28273.28|0
1645196520000|2022-02-18 15:02:00|28272.08|28272.08|28271.48|28271.48|28275.01|28275.01|28271.48|28271.48|0
1645196530000|2022-02-18 15:02:10|28278.55|28278.55|28278.55|28278.55|28278.55|28278.55|28278.55|28278.55|0
1645196540000|2022-02-18 15:02:20|28271.48|28271.48|28271.48|28271.48|28271.48|28271.48|28271.48|28271.48|0
1645196560000|2022-02-18 15:02:40|28278.55|28278.55|28278.55|28278.55|28278.55|28278.55|28278.55|28278.55|0
1645196570000|2022-02-18 15:02:50|28277.95|28277.95|28275.01|28275.01|28278.55|28278.55|28275.01|28275.01|0
1645196600000|2022-02-18 15:03:20|28271.48|28271.48|28271.48|28271.48|28271.48|28271.48|28271.48|28271.48|0
1645196610000|2022-02-18 15:03:30|28267.94|28267.94|28267.94|28267.94|28267.94|28267.94|28267.94|28267.94|0
1645196640000|2022-02-18 15:04:00|28260.87|28260.87|28260.87|28260.87|28260.87|28260.87|28260.87|28260.87|0
1645196650000|2022-02-18 15:04:10|28264.41|28264.41|28268.54|28268.54|28268.54|28268.54|28264.41|28264.41|0
1645196660000|2022-02-18 15:04:20|28267.94|28267.94|28267.94|28267.94|28267.94|28267.94|28267.94|28267.94|0
1645196680000|2022-02-18 15:04:40|28267.34|28267.34|28267.34|28267.34|28267.34|28267.34|28267.34|28267.34|0
1645196690000|2022-02-18 15:04:50|28263.81|28263.81|28263.81|28263.81|28263.81|28263.81|28263.81|28263.81|0
1645196700000|2022-02-18 15:05:00|28267.34|28267.34|28263.81|28263.81|28267.34|28267.34|28263.81|28263.81|0
1645196710000|2022-02-18 15:05:10|28270.88|28270.88|28267.34|28267.34|28270.88|28270.88|28267.34|28267.34|0
1645196720000|2022-02-18 15:05:20|28270.88|28270.88|28277.95|28277.95|28277.95|28277.95|28270.88|28270.88|0
1645196730000|2022-02-18 15:05:30|28274.41|28274.41|28270.88|28270.88|28274.41|28274.41|28270.88|28270.88|0
1645196740000|2022-02-18 15:05:40|28277.95|28277.95|28277.95|28277.95|28277.95|28277.95|28277.95|28277.95|0
1645196750000|2022-02-18 15:05:50|28277.35|28277.35|28270.28|28270.28|28277.35|28277.35|28270.28|28270.28|0
1645196760000|2022-02-18 15:06:00|28266.74|28266.74|28274.41|28274.41|28274.41|28274.41|28266.74|28266.74|0
1645196770000|2022-02-18 15:06:10|28275.01|28275.01|28278.55|28278.55|28278.55|28278.55|28275.01|28275.01|0
1645196780000|2022-02-18 15:06:20|28271.48|28271.48|28275.01|28275.01|28275.01|28275.01|28271.48|28271.48|0
1645196800000|2022-02-18 15:06:40|28278.55|28278.55|28275.01|28275.01|28278.55|28278.55|28275.01|28275.01|0
1645196820000|2022-02-18 15:07:00|28271.48|28271.48|28275.01|28275.01|28275.01|28275.01|28267.94|28267.94|0
1645196830000|2022-02-18 15:07:10|28274.41|28274.41|28270.88|28270.88|28274.41|28274.41|28267.34|28267.34|0
1645196840000|2022-02-18 15:07:20|28274.41|28274.41|28263.81|28263.81|28274.41|28274.41|28263.81|28263.81|0
1645196850000|2022-02-18 15:07:30|28260.27|28260.27|28267.34|28267.34|28267.34|28267.34|28260.27|28260.27|0
1645196870000|2022-02-18 15:07:50|28270.88|28270.88|28270.88|28270.88|28270.88|28270.88|28270.88|28270.88|0
1645196880000|2022-02-18 15:08:00|28274.41|28274.41|28263.81|28263.81|28274.41|28274.41|28263.81|28263.81|0
1645196890000|2022-02-18 15:08:10|28260.27|28260.27|28260.27|28260.27|28260.27|28260.27|28260.27|28260.27|0
1645196910000|2022-02-18 15:08:30|28259.86|28259.86|28259.86|28259.86|28259.86|28259.86|28259.86|28259.86|0
1645196920000|2022-02-18 15:08:40|28259.62|28259.62|28259.62|28259.62|28259.62|28259.62|28259.62|28259.62|0
1645196930000|2022-02-18 15:08:50|28263.16|28263.16|28263.16|28263.16|28263.16|28263.16|28263.16|28263.16|0
1645196960000|2022-02-18 15:09:20|28262.56|28262.56|28262.56|28262.56|28262.56|28262.56|28262.56|28262.56|0
1645196980000|2022-02-18 15:09:40|28259.02|28259.02|28259.02|28259.02|28259.02|28259.02|28259.02|28259.02|0
1645196990000|2022-02-18 15:09:50|28262.56|28262.56|28262.56|28262.56|28262.56|28262.56|28262.56|28262.56|0
1645197020000|2022-02-18 15:10:20|28266.09|28266.09|28274.36|28274.36|28274.36|28274.36|28266.09|28266.09|0
1645197040000|2022-02-18 15:10:40|28273.76|28273.76|28258.42|28258.42|28273.76|28273.76|28258.42|28258.42|0
1645197050000|2022-02-18 15:10:50|28259.02|28259.02|28262.56|28262.56|28262.56|28262.56|28259.02|28259.02|0
1645197060000|2022-02-18 15:11:00|28261.95|28261.95|28261.95|28261.95|28261.95|28261.95|28261.95|28261.95|0
1645197090000|2022-02-18 15:11:30|28254.89|28254.89|28256.62|28256.62|28258.42|28258.42|28254.89|28254.89|0
1645197100000|2022-02-18 15:11:40|28257.82|28257.82|28250.75|28250.75|28257.82|28257.82|28250.75|28250.75|0
1645197120000|2022-02-18 15:12:00|28251.35|28251.35|28247.82|28247.82|28251.35|28251.35|28247.82|28247.82|0
1645197130000|2022-02-18 15:12:10|28247.21|28247.21|28247.21|28247.21|28247.21|28247.21|28247.21|28247.21|0
1645197140000|2022-02-18 15:12:20|28243.68|28243.68|28243.68|28243.68|28247.21|28247.21|28243.68|28243.68|0
1645197150000|2022-02-18 15:12:30|28247.21|28247.21|28243.68|28243.68|28247.21|28247.21|28243.68|28243.68|0
1645197160000|2022-02-18 15:12:40|28243.27|28243.27|28243.03|28243.03|28243.27|28243.27|28243.03|28243.03|0
1645197170000|2022-02-18 15:12:50|28246.56|28246.56|28239.49|28239.49|28246.56|28246.56|28239.49|28239.49|0
1645197180000|2022-02-18 15:13:00|28238.89|28238.89|28238.89|28238.89|28242.43|28242.43|28238.89|28238.89|0
1645197190000|2022-02-18 15:13:10|28242.43|28242.43|28242.43|28242.43|28242.43|28242.43|28242.43|28242.43|0
1645197220000|2022-02-18 15:13:40|28245.96|28245.96|28245.96|28245.96|28245.96|28245.96|28245.96|28245.96|0
1645197270000|2022-02-18 15:14:30|28242.43|28242.43|28242.43|28242.43|28242.43|28242.43|28242.43|28242.43|0
1645197300000|2022-02-18 15:15:00|28238.89|28238.89|28247.76|28247.76|28247.76|28247.76|28235.36|28235.36|0
1645197310000|2022-02-18 15:15:10|28251.3|28251.3|28259.1|28259.1|28259.1|28259.1|28251.3|28251.3|0
1645197320000|2022-02-18 15:15:20|28258.49|28258.49|28258.9|28258.9|28258.9|28258.9|28258.49|28258.49|0
1645197340000|2022-02-18 15:15:40|28257.1|28257.1|28257.1|28257.1|28257.1|28257.1|28257.1|28257.1|0
1645197350000|2022-02-18 15:15:50|28256.69|28256.69|28255.87|28255.87|28256.69|28256.69|28255.87|28255.87|0
1645197360000|2022-02-18 15:16:00|28252.34|28252.34|28245.27|28245.27|28252.34|28252.34|28245.27|28245.27|0
1645197370000|2022-02-18 15:16:10|28247.07|28247.07|28247.07|28247.07|28247.07|28247.07|28247.07|28247.07|0
1645197380000|2022-02-18 15:16:20|28236.47|28236.47|28236.47|28236.47|28236.47|28236.47|28236.47|28236.47|0
1645197390000|2022-02-18 15:16:30|28232.93|28232.93|28232.93|28232.93|28232.93|28232.93|28232.93|28232.93|0
1645197400000|2022-02-18 15:16:40|28229.4|28229.4|28227.71|28227.71|28229.4|28229.4|28227.71|28227.71|0
1645197420000|2022-02-18 15:17:00|28227.11|28227.11|28227.11|28227.11|28227.11|28227.11|28227.11|28227.11|0
1645197440000|2022-02-18 15:17:20|28234.18|28234.18|28237.83|28237.83|28241.85|28241.85|28234.18|28234.18|0
1645197450000|2022-02-18 15:17:30|28230.76|28230.76|28230.76|28230.76|28230.76|28230.76|28230.76|28230.76|0
1645197460000|2022-02-18 15:17:40|28234.3|28234.3|28237.83|28237.83|28237.83|28237.83|28234.3|28234.3|0
1645197470000|2022-02-18 15:17:50|28241.37|28241.37|28241.37|28241.37|28241.37|28241.37|28241.37|28241.37|0
1645197480000|2022-02-18 15:18:00|28237.83|28237.83|28244.9|28244.9|28244.9|28244.9|28237.83|28237.83|0
1645197500000|2022-02-18 15:18:20|28241.37|28241.37|28241.37|28241.37|28241.37|28241.37|28241.37|28241.37|0
1645197540000|2022-02-18 15:19:00|28244.9|28244.9|28240.76|28240.76|28244.9|28244.9|28240.76|28240.76|0
1645197550000|2022-02-18 15:19:10|28244.3|28244.3|28237.23|28237.23|28244.3|28244.3|28237.23|28237.23|0
1645197570000|2022-02-18 15:19:30|28244.3|28244.3|28249.71|28249.71|28249.71|28249.71|28244.3|28244.3|0
1645197580000|2022-02-18 15:19:40|28250.72|28250.72|28258.39|28258.39|28258.99|28258.99|28250.72|28250.72|0
1645197610000|2022-02-18 15:20:10|28254.85|28254.85|28254.85|28254.85|28254.85|28254.85|28254.85|28254.85|0
1645197620000|2022-02-18 15:20:20|28261.92|28261.92|28258.39|28258.39|28261.92|28261.92|28258.39|28258.39|0
1645197630000|2022-02-18 15:20:30|28258.99|28258.99|28257.19|28257.19|28258.99|28258.99|28257.19|28257.19|0
1645197640000|2022-02-18 15:20:40|28253.65|28253.65|28253.65|28253.65|28253.65|28253.65|28253.65|28253.65|0
1645197670000|2022-02-18 15:21:10|28252.45|28252.45|28245.38|28245.38|28259.52|28259.52|28245.38|28245.38|0
1645197680000|2022-02-18 15:21:20|28244.78|28244.78|28244.78|28244.78|28244.78|28244.78|28244.78|28244.78|0
1645197700000|2022-02-18 15:21:40|28237.71|28237.71|28237.71|28237.71|28237.71|28237.71|28237.71|28237.71|0
1645197710000|2022-02-18 15:21:50|28237.11|28237.11|28226.75|28226.75|28237.35|28237.35|28226.75|28226.75|0
1645197720000|2022-02-18 15:22:00|28226.34|28226.34|28226.34|28226.34|28226.34|28226.34|28226.34|28226.34|0
1645197750000|2022-02-18 15:22:30|28229.87|28229.87|28233.41|28233.41|28233.41|28233.41|28229.87|28229.87|0
1645197760000|2022-02-18 15:22:40|28234.01|28234.01|28233.76|28233.76|28234.01|28234.01|28233.76|28233.76|0
1645197830000|2022-02-18 15:23:50|28237.3|28237.3|28233.76|28233.76|28237.3|28237.3|28233.76|28233.76|0
1645197840000|2022-02-18 15:24:00|28230.23|28230.23|28230.23|28230.23|28230.23|28230.23|28230.23|28230.23|0
1645197890000|2022-02-18 15:24:50|28233.76|28233.76|28233.76|28233.76|28233.76|28233.76|28233.76|28233.76|0
1645197960000|2022-02-18 15:26:00|28234.37|28234.37|28234.37|28234.37|28234.37|28234.37|28234.37|28234.37|0
1645197970000|2022-02-18 15:26:10|28230.83|28230.83|28237.9|28237.9|28241.44|28241.44|28230.83|28230.83|0
1645197980000|2022-02-18 15:26:20|28227.3|28227.3|28227.3|28227.3|28230.83|28230.83|28227.3|28227.3|0
1645198020000|2022-02-18 15:27:00|28230.83|28230.83|28231.43|28231.43|28231.43|28231.43|28230.83|28230.83|0
1645198030000|2022-02-18 15:27:10|28230.83|28230.83|28226.69|28226.69|28230.83|28230.83|28226.69|28226.69|0
1645198050000|2022-02-18 15:27:30|28226.09|28226.09|28225.49|28225.49|28226.09|28226.09|28225.49|28225.49|0
1645198070000|2022-02-18 15:27:50|28221.96|28221.96|28218.42|28218.42|28221.96|28221.96|28218.42|28218.42|0
1645198100000|2022-02-18 15:28:20|28217.22|28217.22|28217.22|28217.22|28217.22|28217.22|28217.22|28217.22|0
1645198120000|2022-02-18 15:28:40|28220.76|28220.76|28220.76|28220.76|28220.76|28220.76|28220.76|28220.76|0
1645198130000|2022-02-18 15:28:50|28220.51|28220.51|28220.51|28220.51|28220.51|28220.51|28220.51|28220.51|0
1645198160000|2022-02-18 15:29:20|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|28213.44|28213.44|0
1645198200000|2022-02-18 15:30:00|28220.51|28220.51|28215.78|28215.78|28220.51|28220.51|28215.78|28215.78|0
1645198210000|2022-02-18 15:30:10|28215.37|28215.37|28204.57|28204.57|28215.37|28215.37|28204.35|28204.35|0
1645198220000|2022-02-18 15:30:20|28203.37|28203.37|28203.97|28203.97|28203.97|28203.97|28203.37|28203.37|0
1645198230000|2022-02-18 15:30:30|28204.57|28204.57|28205.42|28205.42|28205.42|28205.42|28204.16|28204.16|0
1645198240000|2022-02-18 15:30:40|28219.55|28219.55|28212.24|28212.24|28219.55|28219.55|28212.24|28212.24|0
1645198260000|2022-02-18 15:31:00|28215.78|28215.78|28212.24|28212.24|28215.78|28215.78|28208.71|28208.71|0
1645198300000|2022-02-18 15:31:40|28215.78|28215.78|28222.85|28222.85|28222.85|28222.85|28215.78|28215.78|0
1645198350000|2022-02-18 15:32:30|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|0
1645198370000|2022-02-18 15:32:50|28212.24|28212.24|28208.71|28208.71|28212.24|28212.24|28208.71|28208.71|0
1645198380000|2022-02-18 15:33:00|28215.78|28215.78|28215.78|28215.78|28215.78|28215.78|28215.78|28215.78|0
1645198390000|2022-02-18 15:33:10|28222.85|28222.85|28222.85|28222.85|28222.85|28222.85|28222.85|28222.85|0
1645198400000|2022-02-18 15:33:20|28219.31|28219.31|28222.85|28222.85|28222.85|28222.85|28219.31|28219.31|0
1645198440000|2022-02-18 15:34:00|28223.45|28223.45|28226.98|28226.98|28226.98|28226.98|28223.45|28223.45|0
1645198450000|2022-02-18 15:34:10|28219.91|28219.91|28223.45|28223.45|28223.45|28223.45|28219.91|28219.91|0
1645198470000|2022-02-18 15:34:30|28222.85|28222.85|28222.85|28222.85|28222.85|28222.85|28222.85|28222.85|0
1645198490000|2022-02-18 15:34:50|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|0
1645198500000|2022-02-18 15:35:00|28215.78|28215.78|28215.78|28215.78|28215.78|28215.78|28215.78|28215.78|0
1645198510000|2022-02-18 15:35:10|28222.85|28222.85|28222.85|28222.85|28222.85|28222.85|28222.85|28222.85|0
1645198550000|2022-02-18 15:35:50|28226.38|28226.38|28226.38|28226.38|28226.38|28226.38|28226.38|28226.38|0
1645198560000|2022-02-18 15:36:00|28226.98|28226.98|28226.98|28226.98|28230.52|28230.52|28226.98|28226.98|0
1645198570000|2022-02-18 15:36:10|28223.45|28223.45|28219.91|28219.91|28223.45|28223.45|28219.91|28219.91|0
1645198590000|2022-02-18 15:36:30|28216.38|28216.38|28212.84|28212.84|28219.91|28219.91|28212.84|28212.84|0
1645198610000|2022-02-18 15:36:50|28216.38|28216.38|28216.38|28216.38|28216.38|28216.38|28216.38|28216.38|0
1645198620000|2022-02-18 15:37:00|28205.77|28205.77|28205.17|28205.17|28205.77|28205.77|28205.17|28205.17|0
1645198630000|2022-02-18 15:37:10|28198.1|28198.1|28208.71|28208.71|28208.71|28208.71|28198.1|28198.1|0
1645198640000|2022-02-18 15:37:20|28212.24|28212.24|28212.24|28212.24|28212.24|28212.24|28212.24|28212.24|0
1645198660000|2022-02-18 15:37:40|28215.78|28215.78|28215.78|28215.78|28215.78|28215.78|28215.78|28215.78|0
1645198670000|2022-02-18 15:37:50|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|0
1645198680000|2022-02-18 15:38:00|28215.78|28215.78|28219.31|28219.31|28219.31|28219.31|28215.78|28215.78|0
1645198690000|2022-02-18 15:38:10|28222.85|28222.85|28222.85|28222.85|28222.85|28222.85|28222.85|28222.85|0
1645198710000|2022-02-18 15:38:30|28222.25|28222.25|28222.25|28222.25|28222.25|28222.25|28222.25|28222.25|0
1645198720000|2022-02-18 15:38:40|28218.71|28218.71|28218.71|28218.71|28218.71|28218.71|28218.71|28218.71|0
1645198730000|2022-02-18 15:38:50|28218.11|28218.11|28225.18|28225.18|28225.18|28225.18|28218.11|28218.11|0
1645198740000|2022-02-18 15:39:00|28218.11|28218.11|28218.11|28218.11|28221.65|28221.65|28218.11|28218.11|0
1645198760000|2022-02-18 15:39:20|28217.51|28217.51|28213.98|28213.98|28217.51|28217.51|28213.98|28213.98|0
1645198790000|2022-02-18 15:39:50|28217.51|28217.51|28217.51|28217.51|28217.51|28217.51|28217.51|28217.51|0
1645198800000|2022-02-18 15:40:00|28221.05|28221.05|28226.98|28226.98|28230.52|28230.52|28221.05|28221.05|0
1645198810000|2022-02-18 15:40:10|28223.45|28223.45|28226.98|28226.98|28226.98|28226.98|28223.45|28223.45|0
1645198830000|2022-02-18 15:40:30|28230.52|28230.52|28230.52|28230.52|28230.52|28230.52|28230.52|28230.52|0
1645198840000|2022-02-18 15:40:40|28216.38|28216.38|28216.38|28216.38|28216.38|28216.38|28216.38|28216.38|0
1645198890000|2022-02-18 15:41:30|28219.91|28219.91|28219.91|28219.91|28219.91|28219.91|28219.91|28219.91|0
1645198910000|2022-02-18 15:41:50|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|0
1645198920000|2022-02-18 15:42:00|28222.85|28222.85|28226.38|28226.38|28226.38|28226.38|28222.85|28222.85|0
1645198930000|2022-02-18 15:42:10|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|28229.92|0
1645198940000|2022-02-18 15:42:20|28226.38|28226.38|28222.25|28222.25|28226.38|28226.38|28222.25|28222.25|0
1645198960000|2022-02-18 15:42:40|28225.78|28225.78|28226.38|28226.38|28226.38|28226.38|28225.78|28225.78|0
1645198990000|2022-02-18 15:43:10|28222.85|28222.85|28226.38|28226.38|28226.38|28226.38|28222.85|28222.85|0
1645199000000|2022-02-18 15:43:20|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|28219.31|0
1645199030000|2022-02-18 15:43:50|28222.85|28222.85|28223.33|28223.33|28223.33|28223.33|28222.85|28222.85|0
1645199050000|2022-02-18 15:44:10|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|0
1645199060000|2022-02-18 15:44:20|28230.4|28230.4|28223.33|28223.33|28230.4|28230.4|28223.33|28223.33|0
1645199070000|2022-02-18 15:44:30|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|0
1645199080000|2022-02-18 15:44:40|28233.94|28233.94|28233.94|28233.94|28233.94|28233.94|28233.94|28233.94|0
1645199100000|2022-02-18 15:45:00|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|0
1645199140000|2022-02-18 15:45:40|28233.94|28233.94|28226.87|28226.87|28233.94|28233.94|28226.87|28226.87|0
1645199160000|2022-02-18 15:46:00|28233.94|28233.94|28233.94|28233.94|28233.94|28233.94|28233.94|28233.94|0
1645199180000|2022-02-18 15:46:20|28237.47|28237.47|28237.23|28237.23|28237.47|28237.47|28233.94|28233.94|0
1645199190000|2022-02-18 15:46:30|28233.69|28233.69|28233.09|28233.09|28233.69|28233.69|28233.09|28233.09|0
1645199200000|2022-02-18 15:46:40|28232.85|28232.85|28232.85|28232.85|28232.85|28232.85|28232.85|28232.85|0
1645199220000|2022-02-18 15:47:00|28236.39|28236.39|28236.39|28236.39|28236.39|28236.39|28236.39|28236.39|0
1645199240000|2022-02-18 15:47:20|28232.85|28232.85|28232.85|28232.85|28232.85|28232.85|28232.85|28232.85|0
1645199260000|2022-02-18 15:47:40|28236.39|28236.39|28236.39|28236.39|28236.39|28236.39|28236.39|28236.39|0
1645199300000|2022-02-18 15:48:20|28239.92|28239.92|28239.92|28239.92|28239.92|28239.92|28239.92|28239.92|0
1645199310000|2022-02-18 15:48:30|28236.39|28236.39|28236.39|28236.39|28236.39|28236.39|28236.39|28236.39|0
1645199330000|2022-02-18 15:48:50|28239.92|28239.92|28243.46|28243.46|28243.46|28243.46|28239.92|28239.92|0
1645199340000|2022-02-18 15:49:00|28239.92|28239.92|28239.92|28239.92|28239.92|28239.92|28239.92|28239.92|0
1645199350000|2022-02-18 15:49:10|28239.32|28239.32|28228.12|28228.12|28239.32|28239.32|28228.12|28228.12|0
1645199360000|2022-02-18 15:49:20|28224.58|28224.58|28223.35|28223.35|28224.58|28224.58|28223.35|28223.35|0
1645199370000|2022-02-18 15:49:30|28212.75|28212.75|28200.94|28200.94|28212.75|28212.75|28197.4|28197.4|0
1645199380000|2022-02-18 15:49:40|28204.47|28204.47|28204.47|28204.47|28204.47|28204.47|28204.47|28204.47|0
1645199390000|2022-02-18 15:49:50|28215.08|28215.08|28215.08|28215.08|28215.08|28215.08|28215.08|28215.08|0
1645199400000|2022-02-18 15:50:00|28218.61|28218.61|28222.75|28222.75|28222.75|28222.75|28218.61|28218.61|0
1645199410000|2022-02-18 15:50:10|28219.21|28219.21|28219.21|28219.21|28219.21|28219.21|28219.21|28219.21|0
1645199430000|2022-02-18 15:50:30|28222.75|28222.75|28222.75|28222.75|28222.75|28222.75|28222.75|28222.75|0
1645199440000|2022-02-18 15:50:40|28226.28|28226.28|28222.75|28222.75|28226.28|28226.28|28222.75|28222.75|0
1645199450000|2022-02-18 15:50:50|28219.21|28219.21|28219.21|28219.21|28219.21|28219.21|28219.21|28219.21|0
1645199460000|2022-02-18 15:51:00|28222.75|28222.75|28222.75|28222.75|28222.75|28222.75|28222.75|28222.75|0
1645199490000|2022-02-18 15:51:30|28219.21|28219.21|28215.68|28215.68|28219.21|28219.21|28215.68|28215.68|0
1645199500000|2022-02-18 15:51:40|28222.75|28222.75|28222.75|28222.75|28222.75|28222.75|28222.75|28222.75|0
1645199510000|2022-02-18 15:51:50|28226.28|28226.28|28226.28|28226.28|28226.28|28226.28|28226.28|28226.28|0
1645199520000|2022-02-18 15:52:00|28229.82|28229.82|28229.82|28229.82|28229.82|28229.82|28229.82|28229.82|0
1645199550000|2022-02-18 15:52:30|28233.35|28233.35|28233.35|28233.35|28233.35|28233.35|28233.35|28233.35|0
1645199560000|2022-02-18 15:52:40|28236.89|28236.89|28236.89|28236.89|28236.89|28236.89|28236.89|28236.89|0
1645199570000|2022-02-18 15:52:50|28243.96|28243.96|28236.89|28236.89|28243.96|28243.96|28236.89|28236.89|0
1645199580000|2022-02-18 15:53:00|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|0
1645199600000|2022-02-18 15:53:20|28241.03|28241.03|28240.42|28240.42|28241.03|28241.03|28240.42|28240.42|0
1645199620000|2022-02-18 15:53:40|28236.29|28236.29|28236.29|28236.29|28236.29|28236.29|28232.75|28232.75|0
1645199650000|2022-02-18 15:54:10|28232.75|28232.75|28232.75|28232.75|28232.75|28232.75|28232.75|28232.75|0
1645199680000|2022-02-18 15:54:40|28243.36|28243.36|28243.36|28243.36|28243.36|28243.36|28243.36|28243.36|0
1645199690000|2022-02-18 15:54:50|28246.89|28246.89|28250.43|28250.43|28250.43|28250.43|28246.89|28246.89|0
1645199700000|2022-02-18 15:55:00|28253.96|28253.96|28253.96|28253.96|28253.96|28253.96|28253.96|28253.96|0
1645199740000|2022-02-18 15:55:40|28261.03|28261.03|28261.03|28261.03|28261.03|28261.03|28261.03|28261.03|0
1645199750000|2022-02-18 15:55:50|28261.63|28261.63|28268.7|28268.7|28268.7|28268.7|28261.63|28261.63|0
1645199760000|2022-02-18 15:56:00|28272.24|28272.24|28272.24|28272.24|28272.24|28272.24|28272.24|28272.24|0
1645199780000|2022-02-18 15:56:20|28268.7|28268.7|28268.7|28268.7|28268.7|28268.7|28268.7|28268.7|0
1645199790000|2022-02-18 15:56:30|28269.19|28269.19|28272.48|28272.48|28272.48|28272.48|28268.95|28268.95|0
1645199810000|2022-02-18 15:56:50|28276.02|28276.02|28272.48|28272.48|28276.02|28276.02|28272.48|28272.48|0
1645199820000|2022-02-18 15:57:00|28273.08|28273.08|28273.08|28273.08|28283.69|28283.69|28273.08|28273.08|0
1645199840000|2022-02-18 15:57:20|28262.48|28262.48|28262.48|28262.48|28262.48|28262.48|28262.48|28262.48|0
1645199850000|2022-02-18 15:57:30|28258.94|28258.94|28258.34|28258.34|28258.94|28258.94|28258.34|28258.34|0
1645199860000|2022-02-18 15:57:40|28261.88|28261.88|28265.41|28265.41|28265.41|28265.41|28258.34|28258.34|0
1645199880000|2022-02-18 15:58:00|28268.95|28268.95|28268.95|28268.95|28268.95|28268.95|28268.95|28268.95|0
1645199900000|2022-02-18 15:58:20|28265.41|28265.41|28257.74|28257.74|28265.41|28265.41|28257.74|28257.74|0
1645199910000|2022-02-18 15:58:30|28264.81|28264.81|28264.81|28264.81|28264.81|28264.81|28264.81|28264.81|0
1645199930000|2022-02-18 15:58:50|28268.34|28268.34|28268.34|28268.34|28268.34|28268.34|28268.34|28268.34|0
1645199950000|2022-02-18 15:59:10|28271.88|28271.88|28268.34|28268.34|28271.88|28271.88|28264.81|28264.81|0
1645199980000|2022-02-18 15:59:40|28264.81|28264.81|28264.81|28264.81|28264.81|28264.81|28264.81|28264.81|0
1645199990000|2022-02-18 15:59:50|28257.74|28257.74|28261.27|28261.27|28261.27|28261.27|28257.74|28257.74|0
1645200000000|2022-02-18 16:00:00|28254.21|28254.21|28254.21|28254.21|28254.21|28254.21|28254.21|28254.21|0
1645200010000|2022-02-18 16:00:10|28257.74|28257.74|28257.14|28257.14|28257.74|28257.74|28257.14|28257.14|0
1645200020000|2022-02-18 16:00:20|28253.6|28253.6|28250.07|28250.07|28253.6|28253.6|28250.07|28250.07|0
1645200040000|2022-02-18 16:00:40|28250.67|28250.67|28250.67|28250.67|28250.67|28250.67|28250.67|28250.67|0
1645200050000|2022-02-18 16:00:50|28254.21|28254.21|28254.21|28254.21|28254.21|28254.21|28254.21|28254.21|0
1645200060000|2022-02-18 16:01:00|28257.74|28257.74|28257.74|28257.74|28257.74|28257.74|28257.74|28257.74|0
1645200080000|2022-02-18 16:01:20|28254.21|28254.21|28257.74|28257.74|28257.74|28257.74|28254.21|28254.21|0
1645200120000|2022-02-18 16:02:00|28254.21|28254.21|28253.6|28253.6|28254.21|28254.21|28253.6|28253.6|0
1645200140000|2022-02-18 16:02:20|28250.07|28250.07|28250.07|28250.07|28250.07|28250.07|28250.07|28250.07|0
1645200150000|2022-02-18 16:02:30|28249.47|28249.47|28238.86|28238.86|28249.47|28249.47|28238.86|28238.86|0
1645200190000|2022-02-18 16:03:10|28235.33|28235.33|28235.33|28235.33|28235.33|28235.33|28235.33|28235.33|0
1645200210000|2022-02-18 16:03:30|28234.73|28234.73|28234.73|28234.73|28234.73|28234.73|28234.73|28234.73|0
1645200220000|2022-02-18 16:03:40|28238.26|28238.26|28220.35|28220.35|28238.26|28238.26|28220.35|28220.35|0
1645200230000|2022-02-18 16:03:50|28213.28|28213.28|28201.95|28201.95|28216.4|28216.4|28176|28176|0
1645200240000|2022-02-18 16:04:00|28205.48|28205.48|28209.02|28209.02|28209.02|28209.02|28189.54|28189.54|0
1645200250000|2022-02-18 16:04:10|28209.62|28209.62|28195.48|28195.48|28209.62|28209.62|28195.48|28195.48|0
1645200260000|2022-02-18 16:04:20|28199.02|28199.02|28189.01|28189.01|28199.02|28199.02|28185.48|28185.48|0
1645200270000|2022-02-18 16:04:30|28185.48|28185.48|28174.87|28174.87|28185.48|28185.48|28174.87|28174.87|0
1645200280000|2022-02-18 16:04:40|28181.94|28181.94|28174.87|28174.87|28181.94|28181.94|28174.87|28174.87|0
1645200290000|2022-02-18 16:04:50|28174.46|28174.46|28174.46|28174.46|28174.46|28174.46|28170.93|28170.93|0
1645200300000|2022-02-18 16:05:00|28170.93|28170.93|28170.93|28170.93|28178|28178|28170.93|28170.93|0
1645200310000|2022-02-18 16:05:10|28174.46|28174.46|28182.54|28182.54|28186.08|28186.08|28170.93|28170.93|0
1645200330000|2022-02-18 16:05:30|28179.01|28179.01|28182.54|28182.54|28182.54|28182.54|28179.01|28179.01|0
1645200350000|2022-02-18 16:05:50|28186.08|28186.08|28189.61|28189.61|28189.61|28189.61|28186.08|28186.08|0
1645200360000|2022-02-18 16:06:00|28182.54|28182.54|28182.54|28182.54|28182.54|28182.54|28182.54|28182.54|0
1645200370000|2022-02-18 16:06:10|28182.3|28182.3|28185.84|28185.84|28189.37|28189.37|28182.3|28182.3|0
1645200380000|2022-02-18 16:06:20|28189.37|28189.37|28204.11|28204.11|28204.11|28204.11|28189.37|28189.37|0
1645200390000|2022-02-18 16:06:30|28204.6|28204.6|28208.13|28208.13|28208.13|28208.13|28204.6|28204.6|0
1645200400000|2022-02-18 16:06:40|28204.6|28204.6|28201.06|28201.06|28204.6|28204.6|28201.06|28201.06|0
1645200410000|2022-02-18 16:06:50|28197.53|28197.53|28201.06|28201.06|28201.06|28201.06|28197.53|28197.53|0
1645200420000|2022-02-18 16:07:00|28197.53|28197.53|28193.99|28193.99|28197.53|28197.53|28193.99|28193.99|0
1645200440000|2022-02-18 16:07:20|28197.53|28197.53|28197.53|28197.53|28197.53|28197.53|28197.53|28197.53|0
1645200450000|2022-02-18 16:07:30|28201.06|28201.06|28204.6|28204.6|28204.6|28204.6|28201.06|28201.06|0
1645200460000|2022-02-18 16:07:40|28201.06|28201.06|28201.06|28201.06|28201.06|28201.06|28201.06|28201.06|0
1645200470000|2022-02-18 16:07:50|28208.13|28208.13|28201.06|28201.06|28211.67|28211.67|28201.06|28201.06|0
1645200480000|2022-02-18 16:08:00|28193.99|28193.99|28197.53|28197.53|28197.53|28197.53|28193.99|28193.99|0
1645200490000|2022-02-18 16:08:10|28204.6|28204.6|28204.6|28204.6|28204.6|28204.6|28204.6|28204.6|0
1645200510000|2022-02-18 16:08:30|28208.13|28208.13|28215.2|28215.2|28215.2|28215.2|28208.13|28208.13|0
1645200520000|2022-02-18 16:08:40|28211.67|28211.67|28208.13|28208.13|28211.67|28211.67|28208.13|28208.13|0
1645200530000|2022-02-18 16:08:50|28204.6|28204.6|28204.6|28204.6|28204.6|28204.6|28204.6|28204.6|0
1645200540000|2022-02-18 16:09:00|28208.13|28208.13|28208.13|28208.13|28208.13|28208.13|28208.13|28208.13|0
1645200550000|2022-02-18 16:09:10|28201.06|28201.06|28197.53|28197.53|28201.06|28201.06|28197.53|28197.53|0
1645200560000|2022-02-18 16:09:20|28201.06|28201.06|28201.06|28201.06|28201.06|28201.06|28201.06|28201.06|0
1645200570000|2022-02-18 16:09:30|28204.6|28204.6|28197.53|28197.53|28204.6|28204.6|28197.53|28197.53|0
1645200590000|2022-02-18 16:09:50|28201.06|28201.06|28200.46|28200.46|28201.06|28201.06|28200.46|28200.46|0
1645200600000|2022-02-18 16:10:00|28196.92|28196.92|28196.92|28196.92|28196.92|28196.92|28193.39|28193.39|0
1645200610000|2022-02-18 16:10:10|28200.46|28200.46|28203.99|28203.99|28203.99|28203.99|28200.46|28200.46|0
1645200620000|2022-02-18 16:10:20|28200.46|28200.46|28199.86|28199.86|28200.46|28200.46|28199.86|28199.86|0
1645200640000|2022-02-18 16:10:40|28192.79|28192.79|28189.25|28189.25|28192.79|28192.79|28189.25|28189.25|0
1645200660000|2022-02-18 16:11:00|28192.79|28192.79|28192.79|28192.79|28192.79|28192.79|28192.79|28192.79|0
1645200680000|2022-02-18 16:11:20|28196.32|28196.32|28199.86|28199.86|28199.86|28199.86|28196.32|28196.32|0
1645200690000|2022-02-18 16:11:30|28203.39|28203.39|28203.39|28203.39|28203.39|28203.39|28203.39|28203.39|0
1645200700000|2022-02-18 16:11:40|28199.86|28199.86|28207.53|28207.53|28207.53|28207.53|28199.86|28199.86|0
1645200720000|2022-02-18 16:12:00|28211.06|28211.06|28211.06|28211.06|28211.06|28211.06|28211.06|28211.06|0
1645200730000|2022-02-18 16:12:10|28207.53|28207.53|28214.6|28214.6|28214.6|28214.6|28207.53|28207.53|0
1645200740000|2022-02-18 16:12:20|28215.2|28215.2|28215.2|28215.2|28215.2|28215.2|28215.2|28215.2|0
1645200750000|2022-02-18 16:12:30|28222.27|28222.27|28222.27|28222.27|28222.27|28222.27|28222.27|28222.27|0
1645200770000|2022-02-18 16:12:50|28218.74|28218.74|28218.74|28218.74|28218.74|28218.74|28218.74|28218.74|0
1645200780000|2022-02-18 16:13:00|28225.8|28225.8|28222.27|28222.27|28225.8|28225.8|28222.27|28222.27|0
1645200790000|2022-02-18 16:13:10|28225.8|28225.8|28222.27|28222.27|28225.8|28225.8|28222.27|28222.27|0
1645200800000|2022-02-18 16:13:20|28229.34|28229.34|28230.54|28230.54|28230.54|28230.54|28229.34|28229.34|0
1645200810000|2022-02-18 16:13:30|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|0
1645200820000|2022-02-18 16:13:40|28223.47|28223.47|28215.8|28215.8|28223.47|28223.47|28215.8|28215.8|0
1645200840000|2022-02-18 16:14:00|28222.87|28222.87|28222.87|28222.87|28222.87|28222.87|28222.87|28222.87|0
1645200850000|2022-02-18 16:14:10|28229.94|28229.94|28229.94|28229.94|28229.94|28229.94|28229.94|28229.94|0
1645200860000|2022-02-18 16:14:20|28233.48|28233.48|28233.48|28233.48|28233.48|28233.48|28233.48|28233.48|0
1645200880000|2022-02-18 16:14:40|28234.08|28234.08|28244.92|28244.92|28244.92|28244.92|28234.08|28234.08|0
1645200890000|2022-02-18 16:14:50|28241.39|28241.39|28241.39|28241.39|28241.39|28241.39|28237.85|28237.85|0
1645200930000|2022-02-18 16:15:30|28244.92|28244.92|28241.39|28241.39|28244.92|28244.92|28241.39|28241.39|0
1645200960000|2022-02-18 16:16:00|28244.92|28244.92|28244.92|28244.92|28244.92|28244.92|28244.92|28244.92|0
1645200980000|2022-02-18 16:16:20|28241.39|28241.39|28248.46|28248.46|28248.46|28248.46|28241.39|28241.39|0
1645200990000|2022-02-18 16:16:30|28251.99|28251.99|28248.46|28248.46|28251.99|28251.99|28248.46|28248.46|0
1645201000000|2022-02-18 16:16:40|28251.99|28251.99|28251.99|28251.99|28251.99|28251.99|28251.99|28251.99|0
1645201010000|2022-02-18 16:16:50|28255.53|28255.53|28255.53|28255.53|28255.53|28255.53|28255.53|28255.53|0
1645201020000|2022-02-18 16:17:00|28251.99|28251.99|28255.53|28255.53|28255.53|28255.53|28251.99|28251.99|0
1645201030000|2022-02-18 16:17:10|28259.06|28259.06|28259.06|28259.06|28259.06|28259.06|28259.06|28259.06|0
1645201040000|2022-02-18 16:17:20|28262.6|28262.6|28262.6|28262.6|28262.6|28262.6|28262.6|28262.6|0
1645201050000|2022-02-18 16:17:30|28262|28262|28262|28262|28262|28262|28262|28262|0
1645201060000|2022-02-18 16:17:40|28265.53|28265.53|28265.53|28265.53|28265.53|28265.53|28265.53|28265.53|0
1645201070000|2022-02-18 16:17:50|28272.6|28272.6|28269.07|28269.07|28272.6|28272.6|28269.07|28269.07|0
1645201080000|2022-02-18 16:18:00|28272.6|28272.6|28265.53|28265.53|28272.6|28272.6|28265.53|28265.53|0
1645201090000|2022-02-18 16:18:10|28269.07|28269.07|28262|28262|28269.07|28269.07|28262|28262|0
1645201100000|2022-02-18 16:18:20|28265.53|28265.53|28265.53|28265.53|28265.53|28265.53|28265.53|28265.53|0
1645201110000|2022-02-18 16:18:30|28269.07|28269.07|28269.07|28269.07|28269.07|28269.07|28269.07|28269.07|0
1645201120000|2022-02-18 16:18:40|28272.6|28272.6|28269.07|28269.07|28272.6|28272.6|28265.53|28265.53|0
1645201130000|2022-02-18 16:18:50|28272.6|28272.6|28272.6|28272.6|28272.6|28272.6|28272.6|28272.6|0
1645201140000|2022-02-18 16:19:00|28273.2|28273.2|28273.2|28273.2|28273.2|28273.2|28273.2|28273.2|0
1645201150000|2022-02-18 16:19:10|28276.74|28276.74|28276.74|28276.74|28276.74|28276.74|28276.74|28276.74|0
1645201170000|2022-02-18 16:19:30|28280.27|28280.27|28283.81|28283.81|28283.81|28283.81|28276.74|28276.74|0
1645201180000|2022-02-18 16:19:40|28287.34|28287.34|28283.81|28283.81|28287.34|28287.34|28283.81|28283.81|0
1645201190000|2022-02-18 16:19:50|28280.27|28280.27|28281.09|28281.09|28281.09|28281.09|28280.27|28280.27|0
1645201200000|2022-02-18 16:20:00|28281.69|28281.69|28281.09|28281.09|28285.23|28285.23|28278.16|28278.16|0
1645201220000|2022-02-18 16:20:20|28277.56|28277.56|28281.09|28281.09|28281.09|28281.09|28270.49|28270.49|0
1645201230000|2022-02-18 16:20:30|28284.63|28284.63|28284.63|28284.63|28284.63|28284.63|28284.63|28284.63|0
1645201240000|2022-02-18 16:20:40|28288.16|28288.16|28291.7|28291.7|28291.7|28291.7|28288.16|28288.16|0
1645201260000|2022-02-18 16:21:00|28295.23|28295.23|28295.23|28295.23|28295.23|28295.23|28295.23|28295.23|0
1645201270000|2022-02-18 16:21:10|28291.7|28291.7|28291.7|28291.7|28295.23|28295.23|28291.7|28291.7|0
1645201280000|2022-02-18 16:21:20|28284.63|28284.63|28280.49|28280.49|28284.63|28284.63|28280.49|28280.49|0
1645201290000|2022-02-18 16:21:30|28284.03|28284.03|28284.03|28284.03|28284.03|28284.03|28284.03|28284.03|0
1645201310000|2022-02-18 16:21:50|28280.49|28280.49|28284.03|28284.03|28284.03|28284.03|28280.49|28280.49|0
1645201320000|2022-02-18 16:22:00|28284.27|28284.27|28287.8|28287.8|28287.8|28287.8|28284.27|28284.27|0
1645201330000|2022-02-18 16:22:10|28291.34|28291.34|28291.34|28291.34|28291.34|28291.34|28291.34|28291.34|0
1645201340000|2022-02-18 16:22:20|28294.87|28294.87|28294.87|28294.87|28294.87|28294.87|28294.87|28294.87|0
1645201350000|2022-02-18 16:22:30|28291.34|28291.34|28298.41|28298.41|28298.41|28298.41|28291.34|28291.34|0
1645201360000|2022-02-18 16:22:40|28294.87|28294.87|28294.87|28294.87|28294.87|28294.87|28294.87|28294.87|0
1645201370000|2022-02-18 16:22:50|28294.63|28294.63|28294.63|28294.63|28298.17|28298.17|28294.63|28294.63|0
1645201380000|2022-02-18 16:23:00|28287.56|28287.56|28284.03|28284.03|28287.56|28287.56|28284.03|28284.03|0
1645201390000|2022-02-18 16:23:10|28291.1|28291.1|28294.63|28294.63|28294.63|28294.63|28291.1|28291.1|0
1645201410000|2022-02-18 16:23:30|28298.17|28298.17|28298.17|28298.17|28298.17|28298.17|28298.17|28298.17|0
1645201420000|2022-02-18 16:23:40|28294.63|28294.63|28294.63|28294.63|28294.63|28294.63|28294.63|28294.63|0
1645201430000|2022-02-18 16:23:50|28298.17|28298.17|28298.17|28298.17|28298.17|28298.17|28294.63|28294.63|0
1645201450000|2022-02-18 16:24:10|28294.63|28294.63|28291.1|28291.1|28294.63|28294.63|28291.1|28291.1|0
1645201470000|2022-02-18 16:24:30|28287.56|28287.56|28287.56|28287.56|28287.56|28287.56|28287.56|28287.56|0
1645201480000|2022-02-18 16:24:40|28291.1|28291.1|28291.1|28291.1|28291.1|28291.1|28291.1|28291.1|0
1645201490000|2022-02-18 16:24:50|28294.63|28294.63|28294.63|28294.63|28294.63|28294.63|28294.63|28294.63|0
1645201500000|2022-02-18 16:25:00|28294.03|28294.03|28290.49|28290.49|28294.03|28294.03|28289.89|28289.89|0
1645201510000|2022-02-18 16:25:10|28297.56|28297.56|28290.49|28290.49|28297.56|28297.56|28290.49|28290.49|0
1645201530000|2022-02-18 16:25:30|28297.56|28297.56|28293.43|28293.43|28297.56|28297.56|28291.1|28291.1|0
1645201540000|2022-02-18 16:25:40|28289.89|28289.89|28290.49|28290.49|28290.49|28290.49|28289.89|28289.89|0
1645201560000|2022-02-18 16:26:00|28294.03|28294.03|28293.81|28293.81|28294.63|28294.63|28291.1|28291.1|0
1645201570000|2022-02-18 16:26:10|28286.74|28286.74|28286.74|28286.74|28286.74|28286.74|28286.74|28286.74|0
1645201590000|2022-02-18 16:26:30|28286.5|28286.5|28286.5|28286.5|28286.5|28286.5|28286.5|28286.5|0
1645201600000|2022-02-18 16:26:40|28286.26|28286.26|28293.81|28293.81|28293.81|28293.81|28286.26|28286.26|0
1645201610000|2022-02-18 16:26:50|28290.28|28290.28|28297.35|28297.35|28297.35|28297.35|28290.28|28290.28|0
1645201620000|2022-02-18 16:27:00|28293.81|28293.81|28290.28|28290.28|28293.81|28293.81|28290.28|28290.28|0
1645201630000|2022-02-18 16:27:10|28293.81|28293.81|28293.81|28293.81|28293.81|28293.81|28293.81|28293.81|0
1645201640000|2022-02-18 16:27:20|28294.41|28294.41|28294.41|28294.41|28294.41|28294.41|28294.41|28294.41|0
1645201660000|2022-02-18 16:27:40|28295.23|28295.23|28295.23|28295.23|28295.23|28295.23|28295.23|28295.23|0
1645201680000|2022-02-18 16:28:00|28298.77|28298.77|28298.77|28298.77|28298.77|28298.77|28298.77|28298.77|0
1645201700000|2022-02-18 16:28:20|28295.23|28295.23|28295.23|28295.23|28295.23|28295.23|28295.23|28295.23|0
1645201720000|2022-02-18 16:28:40|28291.7|28291.7|28291.21|28291.21|28291.7|28291.7|28291.21|28291.21|0
1645201730000|2022-02-18 16:28:50|28287.68|28287.68|28287.08|28287.08|28287.68|28287.68|28287.08|28287.08|0
1645201740000|2022-02-18 16:29:00|28290.61|28290.61|28276.47|28276.47|28290.61|28290.61|28276.47|28276.47|0
1645201750000|2022-02-18 16:29:10|28272.94|28272.94|28272.12|28272.12|28280.01|28280.01|28272.12|28272.12|0
1645201760000|2022-02-18 16:29:20|28275.65|28275.65|28265.05|28265.05|28279.19|28279.19|28265.05|28265.05|0
1645201770000|2022-02-18 16:29:30|28268.58|28268.58|28256.78|28256.78|28268.58|28268.58|28256.78|28256.78|0
1645201780000|2022-02-18 16:29:40|28263.85|28263.85|28253.24|28253.24|28263.85|28263.85|28253.24|28253.24|0
1645201790000|2022-02-18 16:29:50|28246.17|28246.17|28243.24|28243.24|28250.31|28250.31|28242.64|28242.64|0
1645431300000|2022-02-21 08:15:00|28458.47|28458.47|28457.87|28457.87|28469.07|28469.07|28457.87|28457.87|0
1645431310000|2022-02-21 08:15:10|28464.94|28464.94|28472|28472|28472|28472|28464.94|28464.94|0
1645431320000|2022-02-21 08:15:20|28472.61|28472.61|28472.61|28472.61|28472.61|28472.61|28472.61|28472.61|0
1645431330000|2022-02-21 08:15:30|28476.14|28476.14|28479.68|28479.68|28479.68|28479.68|28476.14|28476.14|0
1645431340000|2022-02-21 08:15:40|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|0
1645431350000|2022-02-21 08:15:50|28500.88|28500.88|28500.88|28500.88|28500.88|28500.88|28500.88|28500.88|0
1645431360000|2022-02-21 08:16:00|28500.28|28500.28|28486.75|28486.75|28500.28|28500.28|28486.14|28486.14|0
1645431370000|2022-02-21 08:16:10|28476.14|28476.14|28486.75|28486.75|28486.75|28486.75|28476.14|28476.14|0
1645431380000|2022-02-21 08:16:20|28462|28462|28454.93|28454.93|28462|28462|28454.93|28454.93|0
1645431390000|2022-02-21 08:16:30|28472.61|28472.61|28472.61|28472.61|28472.61|28472.61|28472.61|28472.61|0
1645431410000|2022-02-21 08:16:50|28465.54|28465.54|28451.4|28451.4|28465.54|28465.54|28451.4|28451.4|0
1645431420000|2022-02-21 08:17:00|28450.19|28450.19|28467.87|28467.87|28467.87|28467.87|28450.19|28450.19|0
1645431430000|2022-02-21 08:17:10|28471.4|28471.4|28471.4|28471.4|28471.4|28471.4|28471.4|28471.4|0
1645431450000|2022-02-21 08:17:30|28467.87|28467.87|28467.87|28467.87|28467.87|28467.87|28467.87|28467.87|0
1645431460000|2022-02-21 08:17:40|28471.4|28471.4|28471.4|28471.4|28471.4|28471.4|28471.4|28471.4|0
1645431480000|2022-02-21 08:18:00|28482.01|28482.01|28485.54|28485.54|28485.54|28485.54|28482.01|28482.01|0
1645431530000|2022-02-21 08:18:50|28474.94|28474.94|28467.87|28467.87|28474.94|28474.94|28467.87|28467.87|0
1645431540000|2022-02-21 08:19:00|28466.67|28466.67|28480.81|28480.81|28480.81|28480.81|28466.67|28466.67|0
1645431570000|2022-02-21 08:19:30|28487.88|28487.88|28487.88|28487.88|28487.88|28487.88|28487.88|28487.88|0
1645431580000|2022-02-21 08:19:40|28484.34|28484.34|28484.34|28484.34|28484.34|28484.34|28484.34|28484.34|0
1645431600000|2022-02-21 08:20:00|28491.41|28491.41|28491.41|28491.41|28491.41|28491.41|28491.41|28491.41|0
1645431610000|2022-02-21 08:20:10|28489.61|28489.61|28471.93|28471.93|28489.61|28489.61|28471.93|28471.93|0
1645431620000|2022-02-21 08:20:20|28468.4|28468.4|28464.86|28464.86|28468.4|28468.4|28464.86|28464.86|0
1645431630000|2022-02-21 08:20:30|28479|28479|28479|28479|28479|28479|28479|28479|0
1645431650000|2022-02-21 08:20:50|28480.21|28480.21|28480.21|28480.21|28480.21|28480.21|28480.21|28480.21|0
1645431760000|2022-02-21 08:22:40|28483.74|28483.74|28476.67|28476.67|28483.74|28483.74|28476.67|28476.67|0
1645431770000|2022-02-21 08:22:50|28490.81|28490.81|28490.81|28490.81|28490.81|28490.81|28490.81|28490.81|0
1645431780000|2022-02-21 08:23:00|28497.88|28497.88|28497.88|28497.88|28497.88|28497.88|28497.88|28497.88|0
1645431810000|2022-02-21 08:23:30|28519.09|28519.09|28512.02|28512.02|28519.09|28519.09|28512.02|28512.02|0
1645431830000|2022-02-21 08:23:50|28504.95|28504.95|28501.42|28501.42|28504.95|28504.95|28501.42|28501.42|0
1645431840000|2022-02-21 08:24:00|28490.81|28490.81|28497.15|28497.15|28512.02|28512.02|28490.81|28490.81|0
1645431850000|2022-02-21 08:24:10|28500.69|28500.69|28500.69|28500.69|28500.69|28500.69|28500.69|28500.69|0
1645431890000|2022-02-21 08:24:50|28497.15|28497.15|28486.55|28486.55|28497.15|28497.15|28486.55|28486.55|0
1645431900000|2022-02-21 08:25:00|28486.07|28486.07|28486.07|28486.07|28486.07|28486.07|28486.07|28486.07|0
1645431910000|2022-02-21 08:25:10|28485.46|28485.46|28478.4|28478.4|28492.53|28492.53|28478.4|28478.4|0
1645431920000|2022-02-21 08:25:20|28474.86|28474.86|28478.4|28478.4|28478.4|28478.4|28467.79|28467.79|0
1645431930000|2022-02-21 08:25:30|28474.86|28474.86|28471.33|28471.33|28478.4|28478.4|28471.33|28471.33|0
1645431940000|2022-02-21 08:25:40|28474.86|28474.86|28474.86|28474.86|28474.86|28474.86|28474.86|28474.86|0
1645431950000|2022-02-21 08:25:50|28475.46|28475.46|28468.39|28468.39|28475.46|28475.46|28468.39|28468.39|0
1645431970000|2022-02-21 08:26:10|28467.79|28467.79|28450.12|28450.12|28467.79|28467.79|28450.12|28450.12|0
1645431980000|2022-02-21 08:26:20|28460.72|28460.72|28460.72|28460.72|28460.72|28460.72|28460.72|28460.72|0
1645432000000|2022-02-21 08:26:40|28453.65|28453.65|28457.19|28457.19|28460.72|28460.72|28453.65|28453.65|0
1645432020000|2022-02-21 08:27:00|28455.38|28455.38|28469.52|28469.52|28469.52|28469.52|28455.38|28455.38|0
1645432030000|2022-02-21 08:27:10|28470.12|28470.12|28470.12|28470.12|28470.12|28470.12|28470.12|28470.12|0
1645432050000|2022-02-21 08:27:30|28480.73|28480.73|28484.26|28484.26|28484.26|28484.26|28480.73|28480.73|0
1645432060000|2022-02-21 08:27:40|28487.8|28487.8|28487.8|28487.8|28487.8|28487.8|28487.8|28487.8|0
1645432110000|2022-02-21 08:28:30|28498.4|28498.4|28498.4|28498.4|28498.4|28498.4|28498.4|28498.4|0
1645432120000|2022-02-21 08:28:40|28501.94|28501.94|28501.94|28501.94|28501.94|28501.94|28501.94|28501.94|0
1645432130000|2022-02-21 08:28:50|28480.73|28480.73|28480.41|28480.41|28480.73|28480.73|28476.88|28476.88|0
1645432140000|2022-02-21 08:29:00|28476.88|28476.88|28476.88|28476.88|28476.88|28476.88|28476.88|28476.88|0
1645432150000|2022-02-21 08:29:10|28466.27|28466.27|28462.74|28462.74|28466.27|28466.27|28462.74|28462.74|0
1645432160000|2022-02-21 08:29:20|28473.34|28473.34|28473.34|28473.34|28473.34|28473.34|28473.34|28473.34|0
1645432170000|2022-02-21 08:29:30|28476.88|28476.88|28473.34|28473.34|28476.88|28476.88|28473.34|28473.34|0
1645432190000|2022-02-21 08:29:50|28472.14|28472.14|28468.61|28468.61|28472.14|28472.14|28468.61|28468.61|0
1645432200000|2022-02-21 08:30:00|28475.68|28475.68|28472.14|28472.14|28475.68|28475.68|28472.14|28472.14|0
1645432220000|2022-02-21 08:30:20|28470.94|28470.94|28470.34|28470.34|28470.94|28470.94|28470.34|28470.34|0
1645432240000|2022-02-21 08:30:40|28466.8|28466.8|28466.8|28466.8|28466.8|28466.8|28466.8|28466.8|0
1645432250000|2022-02-21 08:30:50|28456.2|28456.2|28456.2|28456.2|28456.2|28456.2|28456.2|28456.2|0
1645432260000|2022-02-21 08:31:00|28452.66|28452.66|28463.27|28463.27|28463.27|28463.27|28452.66|28452.66|0
1645432270000|2022-02-21 08:31:10|28473.87|28473.87|28498.62|28498.62|28498.62|28498.62|28473.87|28473.87|0
1645432280000|2022-02-21 08:31:20|28491.55|28491.55|28491.55|28491.55|28491.55|28491.55|28491.55|28491.55|0
1645432300000|2022-02-21 08:31:40|28498.62|28498.62|28499.22|28499.22|28499.22|28499.22|28498.62|28498.62|0
1645432320000|2022-02-21 08:32:00|28509.82|28509.82|28506.29|28506.29|28509.82|28509.82|28506.29|28506.29|0
1645432330000|2022-02-21 08:32:10|28509.82|28509.82|28513.36|28513.36|28513.36|28513.36|28509.82|28509.82|0
1645432340000|2022-02-21 08:32:20|28513.96|28513.96|28515.38|28515.38|28515.38|28515.38|28513.96|28513.96|0
1645432350000|2022-02-21 08:32:30|28511.84|28511.84|28497.7|28497.7|28511.84|28511.84|28497.7|28497.7|0
1645432360000|2022-02-21 08:32:40|28487.1|28487.1|28487.1|28487.1|28487.1|28487.1|28487.1|28487.1|0
1645432380000|2022-02-21 08:33:00|28490.63|28490.63|28490.63|28490.63|28490.63|28490.63|28490.63|28490.63|0
1645432400000|2022-02-21 08:33:20|28491.24|28491.24|28492.44|28492.44|28492.44|28492.44|28491.24|28491.24|0
1645432420000|2022-02-21 08:33:40|28510.11|28510.11|28510.11|28510.11|28510.11|28510.11|28510.11|28510.11|0
1645432440000|2022-02-21 08:34:00|28513.65|28513.65|28510.11|28510.11|28513.65|28513.65|28510.11|28510.11|0
1645432450000|2022-02-21 08:34:10|28513.65|28513.65|28520.72|28520.72|28520.72|28520.72|28513.65|28513.65|0
1645432460000|2022-02-21 08:34:20|28521.32|28521.32|28520.72|28520.72|28521.32|28521.32|28520.72|28520.72|0
1645432500000|2022-02-21 08:35:00|28538.39|28538.39|28496.47|28496.47|28538.39|28538.39|28487|28487|0
1645432510000|2022-02-21 08:35:10|28489.4|28489.4|28480.95|28480.95|28489.4|28489.4|28452.67|28452.67|0
1645432520000|2022-02-21 08:35:20|28470.35|28470.35|28470.35|28470.35|28480.95|28480.95|28463.28|28463.28|0
1645432530000|2022-02-21 08:35:30|28464.94|28464.94|28458.71|28458.71|28472.25|28472.25|28458.11|28458.11|0
1645432540000|2022-02-21 08:35:40|28455.18|28455.18|28476.39|28476.39|28476.39|28476.39|28455.18|28455.18|0
1645432550000|2022-02-21 08:35:50|28469.32|28469.32|28469.32|28469.32|28469.32|28469.32|28469.32|28469.32|0
1645432560000|2022-02-21 08:36:00|28458.71|28458.71|28448.11|28448.11|28458.71|28458.71|28448.11|28448.11|0
1645432570000|2022-02-21 08:36:10|28447.51|28447.51|28436.3|28436.3|28447.51|28447.51|28436.3|28436.3|0
1645432580000|2022-02-21 08:36:20|28435.1|28435.1|28438.64|28438.64|28438.64|28438.64|28431.57|28431.57|0
1645432590000|2022-02-21 08:36:30|28442.17|28442.17|28433.18|28433.18|28449.24|28449.24|28432.58|28432.58|0
1645432600000|2022-02-21 08:36:40|28429.65|28429.65|28429.65|28429.65|28429.65|28429.65|28429.65|28429.65|0
1645432610000|2022-02-21 08:36:50|28422.58|28422.58|28421.38|28421.38|28422.58|28422.58|28417.84|28417.84|0
1645432620000|2022-02-21 08:37:00|28422.58|28422.58|28415.51|28415.51|28422.58|28422.58|28413.7|28413.7|0
1645432630000|2022-02-21 08:37:10|28426.11|28426.11|28422.58|28422.58|28426.11|28426.11|28419.04|28419.04|0
1645432640000|2022-02-21 08:37:20|28419.04|28419.04|28429.65|28429.65|28429.65|28429.65|28419.04|28419.04|0
1645432650000|2022-02-21 08:37:30|28433.18|28433.18|28426.11|28426.11|28433.18|28433.18|28426.11|28426.11|0
1645432660000|2022-02-21 08:37:40|28429.65|28429.65|28429.65|28429.65|28429.65|28429.65|28429.65|28429.65|0
1645432680000|2022-02-21 08:38:00|28436.72|28436.72|28445.71|28445.71|28445.71|28445.71|28436.72|28436.72|0
1645432700000|2022-02-21 08:38:20|28449.25|28449.25|28456.73|28456.73|28456.73|28456.73|28449.25|28449.25|0
1645432710000|2022-02-21 08:38:30|28460.26|28460.26|28460.26|28460.26|28460.26|28460.26|28460.26|28460.26|0
1645432730000|2022-02-21 08:38:50|28456.73|28456.73|28456.73|28456.73|28456.73|28456.73|28456.73|28456.73|0
1645432750000|2022-02-21 08:39:10|28459.73|28459.73|28459.13|28459.13|28459.73|28459.73|28457.93|28457.93|0
1645432790000|2022-02-21 08:39:50|28452.06|28452.06|28469.74|28469.74|28469.74|28469.74|28452.06|28452.06|0
1645432800000|2022-02-21 08:40:00|28473.27|28473.27|28477.41|28477.41|28477.41|28477.41|28473.27|28473.27|0
1645432820000|2022-02-21 08:40:20|28466.8|28466.8|28466.8|28466.8|28466.8|28466.8|28466.8|28466.8|0
1645432830000|2022-02-21 08:40:30|28459.73|28459.73|28459.73|28459.73|28459.73|28459.73|28459.73|28459.73|0
1645432840000|2022-02-21 08:40:40|28477.41|28477.41|28480.94|28480.94|28480.94|28480.94|28477.41|28477.41|0
1645432850000|2022-02-21 08:40:50|28480.34|28480.34|28480.34|28480.34|28480.34|28480.34|28480.34|28480.34|0
1645432870000|2022-02-21 08:41:10|28476.81|28476.81|28476.81|28476.81|28476.81|28476.81|28476.81|28476.81|0
1645432880000|2022-02-21 08:41:20|28469.74|28469.74|28469.74|28469.74|28469.74|28469.74|28469.74|28469.74|0
1645432900000|2022-02-21 08:41:40|28459.13|28459.13|28459.13|28459.13|28459.13|28459.13|28459.13|28459.13|0
1645432910000|2022-02-21 08:41:50|28462.67|28462.67|28462.67|28462.67|28462.67|28462.67|28462.67|28462.67|0
1645432920000|2022-02-21 08:42:00|28462.07|28462.07|28462.07|28462.07|28462.07|28462.07|28462.07|28462.07|0
1645432950000|2022-02-21 08:42:30|28463.87|28463.87|28463.87|28463.87|28463.87|28463.87|28463.87|28463.87|0
1645432980000|2022-02-21 08:43:00|28470.94|28470.94|28470.94|28470.94|28470.94|28470.94|28470.94|28470.94|0
1645433000000|2022-02-21 08:43:20|28472.58|28472.58|28472.58|28472.58|28472.58|28472.58|28472.58|28472.58|0
1645433010000|2022-02-21 08:43:30|28465.51|28465.51|28457.84|28457.84|28465.51|28465.51|28457.24|28457.24|0
1645433020000|2022-02-21 08:43:40|28461.37|28461.37|28466.11|28466.11|28466.11|28466.11|28461.37|28461.37|0
1645433040000|2022-02-21 08:44:00|28473.18|28473.18|28475.58|28475.58|28475.58|28475.58|28473.18|28473.18|0
1645433050000|2022-02-21 08:44:10|28482.65|28482.65|28482.65|28482.65|28482.65|28482.65|28482.65|28482.65|0
1645433060000|2022-02-21 08:44:20|28472.05|28472.05|28472.05|28472.05|28475.58|28475.58|28472.05|28472.05|0
1645433070000|2022-02-21 08:44:30|28472.87|28472.87|28476.4|28476.4|28476.4|28476.4|28472.87|28472.87|0
1645433100000|2022-02-21 08:45:00|28465.8|28465.8|28466.4|28466.4|28472.87|28472.87|28465.8|28465.8|0
1645433110000|2022-02-21 08:45:10|28469.93|28469.93|28468.13|28468.13|28469.93|28469.93|28468.13|28468.13|0
1645433120000|2022-02-21 08:45:20|28468.73|28468.73|28468.73|28468.73|28468.73|28468.73|28468.73|28468.73|0
1645433130000|2022-02-21 08:45:30|28461.66|28461.66|28461.66|28461.66|28461.66|28461.66|28461.66|28461.66|0
1645433140000|2022-02-21 08:45:40|28458.13|28458.13|28447.52|28447.52|28458.13|28458.13|28447.52|28447.52|0
1645433150000|2022-02-21 08:45:50|28445.72|28445.72|28445.72|28445.72|28445.72|28445.72|28445.72|28445.72|0
1645433180000|2022-02-21 08:46:20|28452.79|28452.79|28459.86|28459.86|28459.86|28459.86|28452.79|28452.79|0
1645433230000|2022-02-21 08:47:10|28466.93|28466.93|28466.93|28466.93|28466.93|28466.93|28466.93|28466.93|0
1645433260000|2022-02-21 08:47:40|28459.86|28459.86|28459.86|28459.86|28459.86|28459.86|28459.86|28459.86|0
1645433270000|2022-02-21 08:47:50|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|0
1645433280000|2022-02-21 08:48:00|28464.6|28464.6|28468.13|28468.13|28468.13|28468.13|28464.6|28464.6|0
1645433300000|2022-02-21 08:48:20|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|28461.06|0
1645433330000|2022-02-21 08:48:50|28464.6|28464.6|28464.6|28464.6|28464.6|28464.6|28464.6|28464.6|0
1645433340000|2022-02-21 08:49:00|28475.2|28475.2|28475.2|28475.2|28475.2|28475.2|28475.2|28475.2|0
1645433360000|2022-02-21 08:49:20|28489.34|28489.34|28492.87|28492.87|28492.87|28492.87|28489.34|28489.34|0
1645433370000|2022-02-21 08:49:30|28496.41|28496.41|28496.41|28496.41|28496.41|28496.41|28496.41|28496.41|0
1645433380000|2022-02-21 08:49:40|28492.87|28492.87|28492.87|28492.87|28492.87|28492.87|28492.87|28492.87|0
1645433400000|2022-02-21 08:50:00|28485.8|28485.8|28478.73|28478.73|28485.8|28485.8|28478.73|28478.73|0
1645433430000|2022-02-21 08:50:30|28489.34|28489.34|28489.34|28489.34|28489.34|28489.34|28489.34|28489.34|0
1645433450000|2022-02-21 08:50:50|28482.27|28482.27|28485.8|28485.8|28485.8|28485.8|28482.27|28482.27|0
1645433460000|2022-02-21 08:51:00|28478.73|28478.73|28475.2|28475.2|28478.73|28478.73|28475.2|28475.2|0
1645433480000|2022-02-21 08:51:20|28478.73|28478.73|28471.67|28471.67|28478.73|28478.73|28471.67|28471.67|0
1645433490000|2022-02-21 08:51:30|28482.27|28482.27|28482.27|28482.27|28482.27|28482.27|28482.27|28482.27|0
1645433500000|2022-02-21 08:51:40|28478.73|28478.73|28478.73|28478.73|28478.73|28478.73|28478.73|28478.73|0
1645433510000|2022-02-21 08:51:50|28482.27|28482.27|28482.27|28482.27|28482.27|28482.27|28482.27|28482.27|0
1645433520000|2022-02-21 08:52:00|28478.73|28478.73|28489.34|28489.34|28489.34|28489.34|28478.73|28478.73|0
1645433530000|2022-02-21 08:52:10|28482.27|28482.27|28478.73|28478.73|28482.27|28482.27|28478.73|28478.73|0
1645433540000|2022-02-21 08:52:20|28489.34|28489.34|28489.34|28489.34|28489.34|28489.34|28489.34|28489.34|0
1645433610000|2022-02-21 08:53:30|28487.54|28487.54|28485.2|28485.2|28488.74|28488.74|28485.2|28485.2|0
1645433620000|2022-02-21 08:53:40|28486.41|28486.41|28492.94|28492.94|28492.94|28492.94|28483.47|28483.47|0
1645433650000|2022-02-21 08:54:10|28489.41|28489.41|28489.41|28489.41|28489.41|28489.41|28489.41|28489.41|0
1645433680000|2022-02-21 08:54:40|28485.87|28485.87|28485.87|28485.87|28485.87|28485.87|28485.87|28485.87|0
1645433700000|2022-02-21 08:55:00|28486.48|28486.48|28484.07|28484.07|28486.48|28486.48|28484.07|28484.07|0
1645433710000|2022-02-21 08:55:10|28498.21|28498.21|28477|28477|28498.21|28498.21|28477|28477|0
1645433730000|2022-02-21 08:55:30|28475.77|28475.77|28475.77|28475.77|28475.77|28475.77|28475.77|28475.77|0
1645433740000|2022-02-21 08:55:40|28475.17|28475.17|28475.17|28475.17|28475.17|28475.17|28475.17|28475.17|0
1645433770000|2022-02-21 08:56:10|28482.24|28482.24|28482.24|28482.24|28482.24|28482.24|28482.24|28482.24|0
1645433780000|2022-02-21 08:56:20|28478.71|28478.71|28474.57|28474.57|28478.71|28478.71|28474.57|28474.57|0
1645433810000|2022-02-21 08:56:50|28467.5|28467.5|28467.5|28467.5|28467.5|28467.5|28467.5|28467.5|0
1645433820000|2022-02-21 08:57:00|28471.04|28471.04|28471.04|28471.04|28471.04|28471.04|28471.04|28471.04|0
1645433860000|2022-02-21 08:57:40|28472.24|28472.24|28472.24|28472.24|28472.24|28472.24|28472.24|28472.24|0
1645433890000|2022-02-21 08:58:10|28479.31|28479.31|28479.31|28479.31|28479.31|28479.31|28479.31|28479.31|0
1645433920000|2022-02-21 08:58:40|28478.71|28478.71|28478.71|28478.71|28478.71|28478.71|28478.71|28478.71|0
1645433930000|2022-02-21 08:58:50|28471.64|28471.64|28464.57|28464.57|28471.64|28471.64|28464.57|28464.57|0
1645433940000|2022-02-21 08:59:00|28463.97|28463.97|28462.76|28462.76|28463.97|28463.97|28462.76|28462.76|0
1645433970000|2022-02-21 08:59:30|28459.23|28459.23|28459.23|28459.23|28459.23|28459.23|28459.23|28459.23|0
1645433990000|2022-02-21 08:59:50|28458.03|28458.03|28465.1|28465.1|28465.1|28465.1|28458.03|28458.03|0
1645434000000|2022-02-21 09:00:00|28461.56|28461.56|28461.56|28461.56|28461.56|28461.56|28461.56|28461.56|0
1645434010000|2022-02-21 09:00:10|28460.96|28460.96|28460.96|28460.96|28460.96|28460.96|28460.96|28460.96|0
1645434020000|2022-02-21 09:00:20|28453.89|28453.89|28453.89|28453.89|28453.89|28453.89|28453.89|28453.89|0
1645434030000|2022-02-21 09:00:30|28454.49|28454.49|28454.49|28454.49|28454.49|28454.49|28454.49|28454.49|0
1645434050000|2022-02-21 09:00:50|28452.69|28452.69|28456.23|28456.23|28456.23|28456.23|28452.69|28452.69|0
1645434080000|2022-02-21 09:01:20|28459.76|28459.76|28465.7|28465.7|28465.7|28465.7|28459.76|28459.76|0
1645434090000|2022-02-21 09:01:30|28458.63|28458.63|28444.49|28444.49|28458.63|28458.63|28444.49|28444.49|0
1645434110000|2022-02-21 09:01:50|28437.42|28437.42|28437.42|28437.42|28437.42|28437.42|28436.82|28436.82|0
1645434120000|2022-02-21 09:02:00|28433.88|28433.88|28433.88|28433.88|28433.88|28433.88|28433.88|28433.88|0
1645434130000|2022-02-21 09:02:10|28432.08|28432.08|28428.55|28428.55|28432.08|28432.08|28428.55|28428.55|0
1645434150000|2022-02-21 09:02:30|28439.15|28439.15|28439.15|28439.15|28439.15|28439.15|28439.15|28439.15|0
1645434190000|2022-02-21 09:03:10|28442.69|28442.69|28435.62|28435.62|28442.69|28442.69|28435.62|28435.62|0
1645434200000|2022-02-21 09:03:20|28435.02|28435.02|28435.02|28435.02|28435.02|28435.02|28435.02|28435.02|0
1645434210000|2022-02-21 09:03:30|28431.48|28431.48|28431.48|28431.48|28431.48|28431.48|28431.48|28431.48|0
1645434230000|2022-02-21 09:03:50|28427.95|28427.95|28427.95|28427.95|28427.95|28427.95|28427.95|28427.95|0
1645434240000|2022-02-21 09:04:00|28427.13|28427.13|28426.72|28426.72|28427.13|28427.13|28426.72|28426.72|0
1645434270000|2022-02-21 09:04:30|28424.91|28424.91|28425.52|28425.52|28425.52|28425.52|28424.91|28424.91|0
1645434290000|2022-02-21 09:04:50|28426.48|28426.48|28426.48|28426.48|28426.48|28426.48|28426.48|28426.48|0
1645434300000|2022-02-21 09:05:00|28405.27|28405.27|28383.22|28383.22|28405.27|28405.27|28383.22|28383.22|0
1645434310000|2022-02-21 09:05:10|28382.62|28382.62|28382.62|28382.62|28382.62|28382.62|28382.62|28382.62|0
1645434340000|2022-02-21 09:05:40|28372.02|28372.02|28373.75|28373.75|28375.55|28375.55|28372.02|28372.02|0
1645434360000|2022-02-21 09:06:00|28366.68|28366.68|28381.01|28381.01|28381.01|28381.01|28366.68|28366.68|0
1645434370000|2022-02-21 09:06:10|28384.54|28384.54|28384.54|28384.54|28384.54|28384.54|28384.54|28384.54|0
1645434380000|2022-02-21 09:06:20|28388.08|28388.08|28381.01|28381.01|28388.08|28388.08|28381.01|28381.01|0
1645434390000|2022-02-21 09:06:30|28377.47|28377.47|28381.01|28381.01|28381.01|28381.01|28377.47|28377.47|0
1645434400000|2022-02-21 09:06:40|28377.47|28377.47|28388.68|28388.68|28388.68|28388.68|28377.47|28377.47|0
1645434420000|2022-02-21 09:07:00|28392.22|28392.22|28395.75|28395.75|28395.75|28395.75|28392.22|28392.22|0
1645434440000|2022-02-21 09:07:20|28392.22|28392.22|28385.15|28385.15|28392.22|28392.22|28385.15|28385.15|0
1645434450000|2022-02-21 09:07:30|28385.75|28385.75|28382.21|28382.21|28385.75|28385.75|28382.21|28382.21|0
1645434460000|2022-02-21 09:07:40|28385.75|28385.75|28385.75|28385.75|28385.75|28385.75|28385.75|28385.75|0
1645434480000|2022-02-21 09:08:00|28382.21|28382.21|28389.28|28389.28|28389.28|28389.28|28382.21|28382.21|0
1645434490000|2022-02-21 09:08:10|28385.75|28385.75|28382.21|28382.21|28385.75|28385.75|28378.68|28378.68|0
1645434500000|2022-02-21 09:08:20|28375.14|28375.14|28375.14|28375.14|28375.14|28375.14|28375.14|28375.14|0
1645434520000|2022-02-21 09:08:40|28368.07|28368.07|28368.07|28368.07|28368.07|28368.07|28368.07|28368.07|0
1645434530000|2022-02-21 09:08:50|28366.87|28366.87|28366.27|28366.27|28366.87|28366.87|28366.27|28366.27|0
1645434550000|2022-02-21 09:09:10|28369.8|28369.8|28376.46|28376.46|28376.46|28376.46|28369.8|28369.8|0
1645434580000|2022-02-21 09:09:40|28380|28380|28376.46|28376.46|28380|28380|28376.46|28376.46|0
1645434600000|2022-02-21 09:10:00|28372.93|28372.93|28365.26|28365.26|28372.93|28372.93|28365.26|28365.26|0
1645434610000|2022-02-21 09:10:10|28365.86|28365.86|28365.26|28365.26|28365.86|28365.86|28365.26|28365.26|0
1645434620000|2022-02-21 09:10:20|28364.66|28364.66|28363.65|28363.65|28364.85|28364.85|28363.65|28363.65|0
1645434640000|2022-02-21 09:10:40|28365.45|28365.45|28357.78|28357.78|28365.45|28365.45|28357.78|28357.78|0
1645434660000|2022-02-21 09:11:00|28354.24|28354.24|28354.24|28354.24|28354.24|28354.24|28354.24|28354.24|0
1645434720000|2022-02-21 09:12:00|28352.44|28352.44|28350.11|28350.11|28353.64|28353.64|28350.11|28350.11|0
1645434770000|2022-02-21 09:12:50|28353.64|28353.64|28360.71|28360.71|28360.71|28360.71|28353.64|28353.64|0
1645434780000|2022-02-21 09:13:00|28368.38|28368.38|28367.78|28367.78|28368.38|28368.38|28367.78|28367.78|0
1645434800000|2022-02-21 09:13:20|28366.58|28366.58|28366.58|28366.58|28366.58|28366.58|28366.58|28366.58|0
1645434810000|2022-02-21 09:13:30|28363.05|28363.05|28358.91|28358.91|28363.05|28363.05|28358.91|28358.91|0
1645434820000|2022-02-21 09:13:40|28351.84|28351.84|28351.84|28351.84|28351.84|28351.84|28351.84|28351.84|0
1645434830000|2022-02-21 09:13:50|28355.38|28355.38|28355.38|28355.38|28355.38|28355.38|28355.38|28355.38|0
1645434840000|2022-02-21 09:14:00|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|0
1645434850000|2022-02-21 09:14:10|28365.98|28365.98|28365.98|28365.98|28365.98|28365.98|28365.98|28365.98|0
1645434870000|2022-02-21 09:14:30|28373.05|28373.05|28365.98|28365.98|28373.05|28373.05|28365.98|28365.98|0
1645434880000|2022-02-21 09:14:40|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|0
1645434920000|2022-02-21 09:15:20|28344.77|28344.77|28344.77|28344.77|28344.77|28344.77|28344.77|28344.77|0
1645434930000|2022-02-21 09:15:30|28341.24|28341.24|28344.77|28344.77|28344.77|28344.77|28341.24|28341.24|0
1645434940000|2022-02-21 09:15:40|28351.84|28351.84|28351.84|28351.84|28351.84|28351.84|28351.84|28351.84|0
1645434950000|2022-02-21 09:15:50|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|0
1645434970000|2022-02-21 09:16:10|28351.84|28351.84|28351.84|28351.84|28351.84|28351.84|28351.84|28351.84|0
1645434980000|2022-02-21 09:16:20|28355.38|28355.38|28355.38|28355.38|28355.38|28355.38|28355.38|28355.38|0
1645435000000|2022-02-21 09:16:40|28362.45|28362.45|28362.45|28362.45|28362.45|28362.45|28362.45|28362.45|0
1645435030000|2022-02-21 09:17:10|28355.38|28355.38|28351.84|28351.84|28355.38|28355.38|28348.31|28348.31|0
1645435040000|2022-02-21 09:17:20|28362.45|28362.45|28362.45|28362.45|28362.45|28362.45|28362.45|28362.45|0
1645435070000|2022-02-21 09:17:50|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|0
1645435090000|2022-02-21 09:18:10|28362.45|28362.45|28362.45|28362.45|28362.45|28362.45|28362.45|28362.45|0
1645435100000|2022-02-21 09:18:20|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|28358.91|0
1645435130000|2022-02-21 09:18:50|28358.31|28358.31|28357.9|28357.9|28358.31|28358.31|28357.9|28357.9|0
1645435150000|2022-02-21 09:19:10|28358.5|28358.5|28358.5|28358.5|28358.5|28358.5|28358.5|28358.5|0
1645435180000|2022-02-21 09:19:40|28354.97|28354.97|28358.74|28358.74|28358.74|28358.74|28354.97|28354.97|0
1645435200000|2022-02-21 09:20:00|28359.56|28359.56|28349.37|28349.37|28359.97|28359.97|28349.37|28349.37|0
1645435220000|2022-02-21 09:20:20|28356.44|28356.44|28356.44|28356.44|28356.44|28356.44|28356.44|28356.44|0
1645435250000|2022-02-21 09:20:50|28356.85|28356.85|28356.85|28356.85|28356.85|28356.85|28356.85|28356.85|0
1645435280000|2022-02-21 09:21:20|28357.26|28357.26|28357.26|28357.26|28357.26|28357.26|28357.26|28357.26|0
1645435290000|2022-02-21 09:21:30|28357.67|28357.67|28358.08|28358.08|28358.08|28358.08|28357.67|28357.67|0
1645435320000|2022-02-21 09:22:00|28358.49|28358.49|28358.49|28358.49|28358.49|28358.49|28358.49|28358.49|0
1645435330000|2022-02-21 09:22:10|28362.02|28362.02|28362.02|28362.02|28362.02|28362.02|28362.02|28362.02|0
1645435350000|2022-02-21 09:22:30|28354.95|28354.95|28353.97|28353.97|28354.95|28354.95|28353.56|28353.56|0
1645435360000|2022-02-21 09:22:40|28354.57|28354.57|28354.57|28354.57|28355.77|28355.77|28354.57|28354.57|0
1645435380000|2022-02-21 09:23:00|28361.64|28361.64|28361.64|28361.64|28361.64|28361.64|28361.64|28361.64|0
1645435410000|2022-02-21 09:23:30|28368.71|28368.71|28372.24|28372.24|28372.24|28372.24|28368.71|28368.71|0
1645435430000|2022-02-21 09:23:50|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|28371.83|0
1645435440000|2022-02-21 09:24:00|28371.42|28371.42|28372.63|28372.63|28373.23|28373.23|28371.42|28371.42|0
1645435460000|2022-02-21 09:24:20|28372.03|28372.03|28372.03|28372.03|28372.03|28372.03|28372.03|28372.03|0
1645435470000|2022-02-21 09:24:30|28371.62|28371.62|28371.62|28371.62|28371.62|28371.62|28371.62|28371.62|0
1645435490000|2022-02-21 09:24:50|28375.15|28375.15|28375.15|28375.15|28375.15|28375.15|28375.15|28375.15|0
1645435500000|2022-02-21 09:25:00|28375.75|28375.75|28375.75|28375.75|28375.75|28375.75|28375.75|28375.75|0
1645435520000|2022-02-21 09:25:20|28396.96|28396.96|28393.43|28393.43|28400.5|28400.5|28393.43|28393.43|0
1645435550000|2022-02-21 09:25:50|28396.96|28396.96|28393.43|28393.43|28396.96|28396.96|28393.43|28393.43|0
1645435580000|2022-02-21 09:26:20|28389.89|28389.89|28389.89|28389.89|28389.89|28389.89|28389.89|28389.89|0
1645435590000|2022-02-21 09:26:30|28390.49|28390.49|28397.56|28397.56|28397.56|28397.56|28390.49|28390.49|0
1645435600000|2022-02-21 09:26:40|28398.16|28398.16|28398.4|28398.4|28398.4|28398.4|28398.16|28398.16|0
1645435640000|2022-02-21 09:27:20|28401.94|28401.94|28405.47|28405.47|28405.47|28405.47|28401.94|28401.94|0
1645435650000|2022-02-21 09:27:30|28401.94|28401.94|28401.94|28401.94|28401.94|28401.94|28401.94|28401.94|0
1645435690000|2022-02-21 09:28:10|28398.4|28398.4|28398.4|28398.4|28398.4|28398.4|28398.4|28398.4|0
1645435710000|2022-02-21 09:28:30|28394.87|28394.87|28394.87|28394.87|28394.87|28394.87|28394.87|28394.87|0
1645435730000|2022-02-21 09:28:50|28395.35|28395.35|28395.35|28395.35|28395.35|28395.35|28395.35|28395.35|0
1645435740000|2022-02-21 09:29:00|28394.15|28394.15|28394.15|28394.15|28394.15|28394.15|28394.15|28394.15|0
1645435770000|2022-02-21 09:29:30|28394.88|28394.88|28394.64|28394.64|28395.12|28395.12|28394.64|28394.64|0
1645435780000|2022-02-21 09:29:40|28395.12|28395.12|28395.36|28395.36|28395.36|28395.36|28395.12|28395.12|0
1645435800000|2022-02-21 09:30:00|28394.64|28394.64|28398.77|28398.77|28398.77|28398.77|28394.64|28394.64|0
1645435820000|2022-02-21 09:30:20|28405.84|28405.84|28405.84|28405.84|28405.84|28405.84|28405.84|28405.84|0
1645435830000|2022-02-21 09:30:30|28406.44|28406.44|28406.44|28406.44|28406.44|28406.44|28406.44|28406.44|0
1645435850000|2022-02-21 09:30:50|28405.84|28405.84|28405.84|28405.84|28407.04|28407.04|28405.84|28405.84|0
1645435860000|2022-02-21 09:31:00|28412.91|28412.91|28412.91|28412.91|28412.91|28412.91|28412.91|28412.91|0
1645435910000|2022-02-21 09:31:50|28411.11|28411.11|28411.11|28411.11|28411.11|28411.11|28411.11|28411.11|0
1645435930000|2022-02-21 09:32:10|28411.71|28411.71|28412.79|28412.79|28412.79|28412.79|28411.71|28411.71|0
1645435940000|2022-02-21 09:32:20|28419.86|28419.86|28419.86|28419.86|28419.86|28419.86|28419.86|28419.86|0
1645435950000|2022-02-21 09:32:30|28420.47|28420.47|28431.07|28431.07|28441.67|28441.67|28420.47|28420.47|0
1645435960000|2022-02-21 09:32:40|28431.67|28431.67|28432.49|28432.49|28432.49|28432.49|28431.67|28431.67|0
1645436000000|2022-02-21 09:33:20|28439.56|28439.56|28439.56|28439.56|28439.56|28439.56|28439.56|28439.56|0
1645436040000|2022-02-21 09:34:00|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|0
1645436050000|2022-02-21 09:34:10|28446.63|28446.63|28446.63|28446.63|28446.63|28446.63|28446.63|28446.63|0
1645436090000|2022-02-21 09:34:50|28450.17|28450.17|28446.63|28446.63|28450.17|28450.17|28446.63|28446.63|0
1645436150000|2022-02-21 09:35:50|28457.23|28457.23|28457.23|28457.23|28457.23|28457.23|28457.23|28457.23|0
1645436200000|2022-02-21 09:36:40|28460.77|28460.77|28460.77|28460.77|28460.77|28460.77|28460.77|28460.77|0
1645436230000|2022-02-21 09:37:10|28464.3|28464.3|28467.31|28467.31|28467.91|28467.91|28464.3|28464.3|0
1645436240000|2022-02-21 09:37:20|28470.84|28470.84|28470.84|28470.84|28470.84|28470.84|28470.84|28470.84|0
1645436250000|2022-02-21 09:37:30|28477.91|28477.91|28477.91|28477.91|28477.91|28477.91|28477.91|28477.91|0
1645436270000|2022-02-21 09:37:50|28467.31|28467.31|28467.31|28467.31|28467.31|28467.31|28467.31|28467.31|0
1645436290000|2022-02-21 09:38:10|28460.24|28460.24|28449.63|28449.63|28460.24|28460.24|28449.63|28449.63|0
1645436320000|2022-02-21 09:38:40|28446.1|28446.1|28446.1|28446.1|28446.1|28446.1|28446.1|28446.1|0
1645436330000|2022-02-21 09:38:50|28439.03|28439.03|28439.03|28439.03|28439.03|28439.03|28439.03|28439.03|0
1645436360000|2022-02-21 09:39:20|28437.23|28437.23|28437.23|28437.23|28437.23|28437.23|28437.23|28437.23|0
1645436380000|2022-02-21 09:39:40|28440.76|28440.76|28440.76|28440.76|28440.76|28440.76|28440.76|28440.76|0
1645436400000|2022-02-21 09:40:00|28441.36|28441.36|28441.36|28441.36|28441.36|28441.36|28441.36|28441.36|0
1645436430000|2022-02-21 09:40:30|28434.29|28434.29|28430.76|28430.76|28434.29|28434.29|28430.76|28430.76|0
1645436440000|2022-02-21 09:40:40|28444.9|28444.9|28444.9|28444.9|28444.9|28444.9|28444.9|28444.9|0
1645436460000|2022-02-21 09:41:00|28445.38|28445.38|28444.78|28444.78|28445.38|28445.38|28444.78|28444.78|0
1645436540000|2022-02-21 09:42:20|28434.18|28434.18|28434.18|28434.18|28434.18|28434.18|28434.18|28434.18|0
1645436570000|2022-02-21 09:42:50|28430.64|28430.64|28430.64|28430.64|28430.64|28430.64|28430.64|28430.64|0
1645436650000|2022-02-21 09:44:10|28434.18|28434.18|28434.18|28434.18|28434.18|28434.18|28434.18|28434.18|0
1645436680000|2022-02-21 09:44:40|28448.32|28448.32|28448.32|28448.32|28448.32|28448.32|28448.32|28448.32|0
1645436740000|2022-02-21 09:45:40|28447.91|28447.91|28448.15|28448.15|28448.15|28448.15|28447.91|28447.91|0
1645436750000|2022-02-21 09:45:50|28465.82|28465.82|28465.82|28465.82|28465.82|28465.82|28465.82|28465.82|0
1645436770000|2022-02-21 09:46:10|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|28472.89|0
1645436790000|2022-02-21 09:46:30|28469.36|28469.36|28469.36|28469.36|28469.36|28469.36|28469.36|28469.36|0
1645436820000|2022-02-21 09:47:00|28465.82|28465.82|28464.59|28464.59|28465.82|28465.82|28464.59|28464.59|0
1645436830000|2022-02-21 09:47:10|28439.85|28439.85|28439.85|28439.85|28439.85|28439.85|28439.85|28439.85|0
1645436870000|2022-02-21 09:47:50|28439.36|28439.36|28439.61|28439.61|28439.61|28439.61|28439.36|28439.36|0
1645436880000|2022-02-21 09:48:00|28439.2|28439.2|28439.2|28439.2|28439.2|28439.2|28439.2|28439.2|0
1645436950000|2022-02-21 09:49:10|28435.66|28435.66|28435.66|28435.66|28435.66|28435.66|28435.66|28435.66|0
1645436960000|2022-02-21 09:49:20|28439.2|28439.2|28440.4|28440.4|28441|28441|28439.2|28439.2|0
1645436970000|2022-02-21 09:49:30|28441|28441|28441|28441|28441|28441|28441|28441|0
1645436980000|2022-02-21 09:49:40|28444.53|28444.53|28437.46|28437.46|28444.53|28444.53|28437.46|28437.46|0
1645436990000|2022-02-21 09:49:50|28444.53|28444.53|28444.53|28444.53|28444.53|28444.53|28444.53|28444.53|0
1645437010000|2022-02-21 09:50:10|28437.46|28437.46|28448.07|28448.07|28448.07|28448.07|28437.46|28437.46|0
1645437020000|2022-02-21 09:50:20|28451.6|28451.6|28451.6|28451.6|28451.6|28451.6|28451.6|28451.6|0
1645437030000|2022-02-21 09:50:30|28441|28441|28437.46|28437.46|28441|28441|28437.46|28437.46|0
1645437070000|2022-02-21 09:51:10|28448.07|28448.07|28430.39|28430.39|28448.07|28448.07|28423.32|28423.32|0
1645437080000|2022-02-21 09:51:20|28444.53|28444.53|28451.6|28451.6|28451.6|28451.6|28444.53|28444.53|0
1645437130000|2022-02-21 09:52:10|28462.21|28462.21|28462.21|28462.21|28462.21|28462.21|28462.21|28462.21|0
1645437150000|2022-02-21 09:52:30|28469.28|28469.28|28469.28|28469.28|28469.28|28469.28|28468.68|28468.68|0
1645437160000|2022-02-21 09:52:40|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|28469.88|0
1645437170000|2022-02-21 09:52:50|28470.29|28470.29|28470.29|28470.29|28470.29|28470.29|28470.29|28470.29|0
1645437180000|2022-02-21 09:53:00|28456.15|28456.15|28456.15|28456.15|28456.15|28456.15|28456.15|28456.15|0
1645437190000|2022-02-21 09:53:10|28449.08|28449.08|28449.08|28449.08|28449.08|28449.08|28449.08|28449.08|0
1645437200000|2022-02-21 09:53:20|28447.88|28447.88|28447.88|28447.88|28447.88|28447.88|28447.88|28447.88|0
1645437210000|2022-02-21 09:53:30|28440.81|28440.81|28440.81|28440.81|28440.81|28440.81|28440.81|28440.81|0
1645437240000|2022-02-21 09:54:00|28433.74|28433.74|28434.34|28434.34|28434.34|28434.34|28433.74|28433.74|0
1645437250000|2022-02-21 09:54:10|28433.14|28433.14|28400.12|28400.12|28433.14|28433.14|28400.12|28400.12|0
1645437260000|2022-02-21 09:54:20|28399.64|28399.64|28409.76|28409.76|28410|28410|28399.4|28399.4|0
1645437280000|2022-02-21 09:54:40|28409.16|28409.16|28407.96|28407.96|28409.76|28409.76|28407.96|28407.96|0
1645437310000|2022-02-21 09:55:10|28393.82|28393.82|28393.41|28393.41|28393.82|28393.82|28393.41|28393.41|0
1645437320000|2022-02-21 09:55:20|28382.8|28382.8|28400.48|28400.48|28400.48|28400.48|28382.8|28382.8|0
1645437370000|2022-02-21 09:56:10|28389.87|28389.87|28389.87|28389.87|28389.87|28389.87|28389.87|28389.87|0
1645437400000|2022-02-21 09:56:40|28379.27|28379.27|28379.27|28379.27|28379.27|28379.27|28379.27|28379.27|0
1645437410000|2022-02-21 09:56:50|28379.87|28379.87|28379.87|28379.87|28379.87|28379.87|28379.87|28379.87|0
1645437420000|2022-02-21 09:57:00|28386.94|28386.94|28397.54|28397.54|28397.54|28397.54|28386.94|28386.94|0
1645437430000|2022-02-21 09:57:10|28401.08|28401.08|28401.08|28401.08|28401.08|28401.08|28401.08|28401.08|0
1645437450000|2022-02-21 09:57:30|28390.47|28390.47|28390.47|28390.47|28390.47|28390.47|28390.47|28390.47|0
1645437460000|2022-02-21 09:57:40|28386.94|28386.94|28386.94|28386.94|28386.94|28386.94|28386.94|28386.94|0
1645437480000|2022-02-21 09:58:00|28394.01|28394.01|28394.01|28394.01|28394.01|28394.01|28394.01|28394.01|0
1645437490000|2022-02-21 09:58:10|28393.41|28393.41|28394.42|28394.42|28394.42|28394.42|28393.41|28393.41|0
1645437530000|2022-02-21 09:58:50|28383.81|28383.81|28383.81|28383.81|28383.81|28383.81|28383.81|28383.81|0
1645437580000|2022-02-21 09:59:40|28376.74|28376.74|28380.28|28380.28|28380.28|28380.28|28376.74|28376.74|0
1645437590000|2022-02-21 09:59:50|28383.81|28383.81|28383.81|28383.81|28383.81|28383.81|28383.81|28383.81|0
1645437600000|2022-02-21 10:00:00|28382.61|28382.61|28372.61|28372.61|28382.61|28382.61|28372.61|28372.61|0
1645437610000|2022-02-21 10:00:10|28371.41|28371.41|28371.41|28371.41|28371.41|28371.41|28371.41|28371.41|0
1645437620000|2022-02-21 10:00:20|28367.87|28367.87|28367.87|28367.87|28367.87|28367.87|28367.87|28367.87|0
1645437660000|2022-02-21 10:01:00|28367.39|28367.39|28367.39|28367.39|28367.39|28367.39|28367.39|28367.39|0
1645437670000|2022-02-21 10:01:10|28366.79|28366.79|28367.39|28367.39|28367.39|28367.39|28366.79|28366.79|0
1645437700000|2022-02-21 10:01:40|28360.32|28360.32|28360.32|28360.32|28360.32|28360.32|28360.32|28360.32|0
1645437730000|2022-02-21 10:02:10|28363.85|28363.85|28363.25|28363.25|28363.85|28363.85|28363.25|28363.25|0
1645437760000|2022-02-21 10:02:40|28359.31|28359.31|28362.84|28362.84|28362.84|28362.84|28359.31|28359.31|0
1645437780000|2022-02-21 10:03:00|28363.44|28363.44|28364.04|28364.04|28364.04|28364.04|28363.44|28363.44|0
1645437810000|2022-02-21 10:03:30|28363.63|28363.63|28364.23|28364.23|28364.23|28364.23|28363.63|28363.63|0
1645437820000|2022-02-21 10:03:40|28360.7|28360.7|28353.63|28353.63|28360.7|28360.7|28353.63|28353.63|0
1645437840000|2022-02-21 10:04:00|28354.23|28354.23|28354.23|28354.23|28354.23|28354.23|28354.23|28354.23|0
1645437900000|2022-02-21 10:05:00|28357.76|28357.76|28357.76|28357.76|28357.76|28357.76|28357.76|28357.76|0
1645437920000|2022-02-21 10:05:20|28361.3|28361.3|28373.11|28373.11|28373.11|28373.11|28361.3|28361.3|0
1645437940000|2022-02-21 10:05:40|28376.64|28376.64|28376.64|28376.64|28376.64|28376.64|28376.64|28376.64|0
1645437950000|2022-02-21 10:05:50|28377.84|28377.84|28377.84|28377.84|28377.84|28377.84|28377.84|28377.84|0
1645437960000|2022-02-21 10:06:00|28381.38|28381.38|28381.38|28381.38|28381.38|28381.38|28381.38|28381.38|0
1645437970000|2022-02-21 10:06:10|28374.31|28374.31|28374.31|28374.31|28374.31|28374.31|28374.31|28374.31|0
1645438010000|2022-02-21 10:06:50|28377.84|28377.84|28377.84|28377.84|28377.84|28377.84|28377.84|28377.84|0
1645438030000|2022-02-21 10:07:10|28374.31|28374.31|28374.31|28374.31|28374.31|28374.31|28374.31|28374.31|0
1645438070000|2022-02-21 10:07:50|28377.84|28377.84|28381.38|28381.38|28381.38|28381.38|28377.84|28377.84|0
1645438100000|2022-02-21 10:08:20|28374.31|28374.31|28374.31|28374.31|28374.31|28374.31|28374.31|28374.31|0
1645438140000|2022-02-21 10:09:00|28360.17|28360.17|28352.25|28352.25|28360.17|28360.17|28352.25|28352.25|0
1645438200000|2022-02-21 10:10:00|28351.65|28351.65|28351.65|28351.65|28351.65|28351.65|28351.65|28351.65|0
1645438210000|2022-02-21 10:10:10|28352.25|28352.25|28352.25|28352.25|28352.25|28352.25|28352.25|28352.25|0
1645438260000|2022-02-21 10:11:00|28355.79|28355.79|28356.2|28356.2|28356.2|28356.2|28355.79|28355.79|0
1645438280000|2022-02-21 10:11:20|28366.8|28366.8|28366.8|28366.8|28366.8|28366.8|28366.8|28366.8|0
1645438300000|2022-02-21 10:11:40|28370.34|28370.34|28370.34|28370.34|28370.34|28370.34|28370.34|28370.34|0
1645438360000|2022-02-21 10:12:40|28366.8|28366.8|28366.8|28366.8|28366.8|28366.8|28366.8|28366.8|0
1645438380000|2022-02-21 10:13:00|28366.39|28366.39|28366.39|28366.39|28366.39|28366.39|28366.39|28366.39|0
1645438390000|2022-02-21 10:13:10|28352.25|28352.25|28352.25|28352.25|28352.25|28352.25|28352.25|28352.25|0
1645438410000|2022-02-21 10:13:30|28352.86|28352.86|28352.86|28352.86|28352.86|28352.86|28352.86|28352.86|0
1645438610000|2022-02-21 10:16:50|28356.39|28356.39|28359.93|28359.93|28359.93|28359.93|28356.39|28356.39|0
1645438620000|2022-02-21 10:17:00|28360.53|28360.53|28360.53|28360.53|28360.53|28360.53|28360.53|28360.53|0
1645438650000|2022-02-21 10:17:30|28361.13|28361.13|28361.13|28361.13|28361.13|28361.13|28361.13|28361.13|0
1645438660000|2022-02-21 10:17:40|28360.53|28360.53|28360.53|28360.53|28360.53|28360.53|28360.53|28360.53|0
1645438670000|2022-02-21 10:17:50|28374.67|28374.67|28374.67|28374.67|28374.67|28374.67|28374.67|28374.67|0
1645438680000|2022-02-21 10:18:00|28378.2|28378.2|28374.67|28374.67|28378.2|28378.2|28374.67|28374.67|0
1645438690000|2022-02-21 10:18:10|28367.6|28367.6|28367.6|28367.6|28367.6|28367.6|28367.6|28367.6|0
1645438780000|2022-02-21 10:19:40|28368.8|28368.8|28369.4|28369.4|28369.4|28369.4|28368.8|28368.8|0
1645438800000|2022-02-21 10:20:00|28368.67|28368.67|28372.21|28372.21|28372.21|28372.21|28368.67|28368.67|0
1645438830000|2022-02-21 10:20:30|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|28371.61|0
1645438900000|2022-02-21 10:21:40|28375.14|28375.14|28375.14|28375.14|28375.14|28375.14|28375.14|28375.14|0
1645438920000|2022-02-21 10:22:00|28375.74|28375.74|28376.34|28376.34|28376.34|28376.34|28375.74|28375.74|0
1645438930000|2022-02-21 10:22:10|28376.75|28376.75|28376.75|28376.75|28376.75|28376.75|28376.75|28376.75|0
1645438940000|2022-02-21 10:22:20|28373.22|28373.22|28373.22|28373.22|28373.22|28373.22|28373.22|28373.22|0
1645438980000|2022-02-21 10:23:00|28362.61|28362.61|28369.68|28369.68|28373.22|28373.22|28362.61|28362.61|0
1645439000000|2022-02-21 10:23:20|28369.08|28369.08|28369.08|28369.08|28369.08|28369.08|28369.08|28369.08|0
1645439030000|2022-02-21 10:23:50|28368.84|28368.84|28368.84|28368.84|28368.84|28368.84|28368.84|28368.84|0
1645439070000|2022-02-21 10:24:30|28366.44|28366.44|28366.44|28366.44|28366.44|28366.44|28366.44|28366.44|0
1645439100000|2022-02-21 10:25:00|28365.84|28365.84|28355.23|28355.23|28365.84|28365.84|28355.23|28355.23|0
1645439120000|2022-02-21 10:25:20|28355.83|28355.83|28348.76|28348.76|28355.83|28355.83|28348.76|28348.76|0
1645439140000|2022-02-21 10:25:40|28345.23|28345.23|28338.16|28338.16|28345.23|28345.23|28338.16|28338.16|0
1645439170000|2022-02-21 10:26:10|28341.69|28341.69|28341.69|28341.69|28341.69|28341.69|28341.69|28341.69|0
1645439190000|2022-02-21 10:26:30|28334.62|28334.62|28334.62|28334.62|28334.62|28334.62|28334.62|28334.62|0
1645439250000|2022-02-21 10:27:30|28338.16|28338.16|28338.16|28338.16|28338.16|28338.16|28338.16|28338.16|0
1645439280000|2022-02-21 10:28:00|28337.92|28337.92|28337.92|28337.92|28337.92|28337.92|28337.92|28337.92|0
1645439300000|2022-02-21 10:28:20|28341.45|28341.45|28344.99|28344.99|28344.99|28344.99|28341.45|28341.45|0
1645439370000|2022-02-21 10:29:30|28344.17|28344.17|28344.17|28344.17|28344.17|28344.17|28344.17|28344.17|0
1645439380000|2022-02-21 10:29:40|28347.7|28347.7|28347.7|28347.7|28347.7|28347.7|28347.7|28347.7|0
1645439400000|2022-02-21 10:30:00|28344.17|28344.17|28352.73|28352.73|28352.73|28352.73|28342.72|28342.72|0
1645439410000|2022-02-21 10:30:10|28356.26|28356.26|28356.26|28356.26|28363.33|28363.33|28356.26|28356.26|0
1645439450000|2022-02-21 10:30:50|28358.06|28358.06|28358.06|28358.06|28358.06|28358.06|28358.06|28358.06|0
1645439460000|2022-02-21 10:31:00|28357.46|28357.46|28361|28361|28361|28361|28357.46|28357.46|0
1645439470000|2022-02-21 10:31:10|28353.93|28353.93|28357.46|28357.46|28357.46|28357.46|28353.93|28353.93|0
1645439490000|2022-02-21 10:31:30|28357.95|28357.95|28357.46|28357.46|28357.95|28357.95|28357.46|28357.46|0
1645439510000|2022-02-21 10:31:50|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|28361|28361|0
1645439520000|2022-02-21 10:32:00|28357.46|28357.46|28346.26|28346.26|28357.46|28357.46|28346.26|28346.26|0
1645439540000|2022-02-21 10:32:20|28353.33|28353.33|28349.79|28349.79|28353.33|28353.33|28346.26|28346.26|0
1645439580000|2022-02-21 10:33:00|28350.03|28350.03|28350.03|28350.03|28350.03|28350.03|28350.03|28350.03|0
1645439600000|2022-02-21 10:33:20|28353.57|28353.57|28353.57|28353.57|28353.57|28353.57|28353.57|28353.57|0
1645439730000|2022-02-21 10:35:30|28350.03|28350.03|28350.03|28350.03|28350.03|28350.03|28350.03|28350.03|0
1645439750000|2022-02-21 10:35:50|28357.1|28357.1|28350.03|28350.03|28357.1|28357.1|28350.03|28350.03|0
1645439840000|2022-02-21 10:37:20|28335.89|28335.89|28335.89|28335.89|28335.89|28335.89|28335.89|28335.89|0
1645439850000|2022-02-21 10:37:30|28336.5|28336.5|28336.5|28336.5|28336.5|28336.5|28336.5|28336.5|0
1645439880000|2022-02-21 10:38:00|28329.43|28329.43|28328.82|28328.82|28329.43|28329.43|28328.82|28328.82|0
1645439900000|2022-02-21 10:38:20|28325.29|28325.29|28325.29|28325.29|28325.29|28325.29|28325.29|28325.29|0
1645439970000|2022-02-21 10:39:30|28328.82|28328.82|28335.89|28335.89|28335.89|28335.89|28328.82|28328.82|0
1645439990000|2022-02-21 10:39:50|28337.1|28337.1|28337.1|28337.1|28337.1|28337.1|28337.1|28337.1|0
1645440000000|2022-02-21 10:40:00|28336.69|28336.69|28336.69|28336.69|28336.69|28336.69|28336.69|28336.69|0
1645440030000|2022-02-21 10:40:30|28336.09|28336.09|28336.69|28336.69|28336.69|28336.69|28336.09|28336.09|0
1645440050000|2022-02-21 10:40:50|28343.76|28343.76|28347.29|28347.29|28347.29|28347.29|28343.76|28343.76|0
1645440110000|2022-02-21 10:41:50|28343.76|28343.76|28343.76|28343.76|28343.76|28343.76|28343.76|28343.76|0
1645440190000|2022-02-21 10:43:10|28333.15|28333.15|28331.95|28331.95|28333.15|28333.15|28331.95|28331.95|0
1645440200000|2022-02-21 10:43:20|28331.71|28331.71|28332.31|28332.31|28332.31|28332.31|28331.71|28331.71|0
1645440210000|2022-02-21 10:43:30|28331.58|28331.58|28331.34|28331.34|28331.58|28331.58|28331.34|28331.34|0
1645440220000|2022-02-21 10:43:40|28338.41|28338.41|28338.41|28338.41|28338.41|28338.41|28338.41|28338.41|0
1645440250000|2022-02-21 10:44:10|28338.82|28338.82|28338.82|28338.82|28338.82|28338.82|28338.82|28338.82|0
1645440270000|2022-02-21 10:44:30|28338.41|28338.41|28336.8|28336.8|28338.41|28338.41|28336.2|28336.2|0
1645440280000|2022-02-21 10:44:40|28337.28|28337.28|28319.61|28319.61|28337.28|28337.28|28319.61|28319.61|0
1645440290000|2022-02-21 10:44:50|28319.37|28319.37|28319.37|28319.37|28319.37|28319.37|28319.37|28319.37|0
1645440300000|2022-02-21 10:45:00|28319.61|28319.61|28319.61|28319.61|28319.61|28319.61|28319.61|28319.61|0
1645440460000|2022-02-21 10:47:40|28319.01|28319.01|28319.01|28319.01|28319.01|28319.01|28319.01|28319.01|0
1645440470000|2022-02-21 10:47:50|28318.41|28318.41|28318.41|28318.41|28318.41|28318.41|28318.41|28318.41|0
1645440510000|2022-02-21 10:48:30|28314.87|28314.87|28314.87|28314.87|28314.87|28314.87|28314.87|28314.87|0
1645440530000|2022-02-21 10:48:50|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|0
1645440540000|2022-02-21 10:49:00|28314.87|28314.87|28314.87|28314.87|28314.87|28314.87|28314.87|28314.87|0
1645440550000|2022-02-21 10:49:10|28315.11|28315.11|28311.58|28311.58|28315.11|28315.11|28311.58|28311.58|0
1645440560000|2022-02-21 10:49:20|28315.11|28315.11|28315.11|28315.11|28315.11|28315.11|28315.11|28315.11|0
1645440570000|2022-02-21 10:49:30|28318.65|28318.65|28322.18|28322.18|28322.18|28322.18|28318.65|28318.65|0
1645440590000|2022-02-21 10:49:50|28321.94|28321.94|28321.94|28321.94|28321.94|28321.94|28321.94|28321.94|0
1645440600000|2022-02-21 10:50:00|28323.14|28323.14|28322.54|28322.54|28323.74|28323.74|28322.54|28322.54|0
1645440620000|2022-02-21 10:50:20|28319.01|28319.01|28318.41|28318.41|28319.01|28319.01|28315.47|28315.47|0
1645440640000|2022-02-21 10:50:40|28319.61|28319.61|28319.61|28319.61|28319.61|28319.61|28319.61|28319.61|0
1645440650000|2022-02-21 10:50:50|28319.01|28319.01|28318.41|28318.41|28319.01|28319.01|28318.41|28318.41|0
1645440660000|2022-02-21 10:51:00|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|28311.34|0
1645440670000|2022-02-21 10:51:10|28307.8|28307.8|28307.8|28307.8|28307.8|28307.8|28307.8|28307.8|0
1645440690000|2022-02-21 10:51:30|28309|28309|28307.8|28307.8|28309|28309|28307.8|28307.8|0
1645440700000|2022-02-21 10:51:40|28309|28309|28307.8|28307.8|28309|28309|28307.8|28307.8|0
1645440720000|2022-02-21 10:52:00|28307.39|28307.39|28307.39|28307.39|28307.39|28307.39|28307.39|28307.39|0
1645440740000|2022-02-21 10:52:20|28300.32|28300.32|28296.79|28296.79|28300.32|28300.32|28296.79|28296.79|0
1645440750000|2022-02-21 10:52:30|28296.38|28296.38|28296.38|28296.38|28296.38|28296.38|28296.38|28296.38|0
1645440760000|2022-02-21 10:52:40|28295.65|28295.65|28297.34|28297.34|28297.34|28297.34|28295.65|28295.65|0
1645440770000|2022-02-21 10:52:50|28296.14|28296.14|28297.34|28297.34|28297.34|28297.34|28296.14|28296.14|0
1645440790000|2022-02-21 10:53:10|28290.27|28290.27|28290.27|28290.27|28290.27|28290.27|28290.27|28290.27|0
1645440800000|2022-02-21 10:53:20|28283.2|28283.2|28283.2|28283.2|28283.2|28283.2|28283.2|28283.2|0
1645440810000|2022-02-21 10:53:30|28286.73|28286.73|28286.73|28286.73|28286.73|28286.73|28286.73|28286.73|0
1645440840000|2022-02-21 10:54:00|28293.8|28293.8|28297.34|28297.34|28297.34|28297.34|28293.8|28293.8|0
1645440860000|2022-02-21 10:54:20|28297.94|28297.94|28289.67|28289.67|28297.94|28297.94|28289.67|28289.67|0
1645440880000|2022-02-21 10:54:40|28293.2|28293.2|28293.2|28293.2|28293.2|28293.2|28293.2|28293.2|0
1645440900000|2022-02-21 10:55:00|28300.27|28300.27|28300.27|28300.27|28300.27|28300.27|28300.27|28300.27|0
1645440910000|2022-02-21 10:55:10|28303.81|28303.81|28303.81|28303.81|28303.81|28303.81|28303.81|28303.81|0
1645440920000|2022-02-21 10:55:20|28305.01|28305.01|28305.01|28305.01|28305.01|28305.01|28305.01|28305.01|0
1645440990000|2022-02-21 10:56:30|28297.94|28297.94|28297.94|28297.94|28297.94|28297.94|28297.94|28297.94|0
1645441010000|2022-02-21 10:56:50|28294.4|28294.4|28294.4|28294.4|28294.4|28294.4|28294.4|28294.4|0
1645441020000|2022-02-21 10:57:00|28293.99|28293.99|28293.17|28293.17|28293.99|28293.99|28293.17|28293.17|0
1645441030000|2022-02-21 10:57:10|28292.93|28292.93|28292.69|28292.69|28292.93|28292.93|28292.69|28292.69|0
1645441050000|2022-02-21 10:57:30|28296.22|28296.22|28296.22|28296.22|28296.22|28296.22|28296.22|28296.22|0
1645441070000|2022-02-21 10:57:50|28303.29|28303.29|28310.36|28310.36|28310.36|28310.36|28303.29|28303.29|0
1645441090000|2022-02-21 10:58:10|28310.77|28310.77|28310.77|28310.77|28310.77|28310.77|28310.77|28310.77|0
1645441110000|2022-02-21 10:58:30|28303.7|28303.7|28303.7|28303.7|28303.7|28303.7|28303.7|28303.7|0
1645441120000|2022-02-21 10:58:40|28300.17|28300.17|28300.17|28300.17|28300.17|28300.17|28300.17|28300.17|0
1645441130000|2022-02-21 10:58:50|28300.58|28300.58|28298.78|28298.78|28300.58|28300.58|28298.78|28298.78|0
1645441140000|2022-02-21 10:59:00|28299.02|28299.02|28299.02|28299.02|28299.02|28299.02|28299.02|28299.02|0
1645441190000|2022-02-21 10:59:50|28297.82|28297.82|28297.82|28297.82|28297.82|28297.82|28297.82|28297.82|0
1645441200000|2022-02-21 11:00:00|28298.06|28298.06|28299.07|28299.07|28299.26|28299.26|28298.06|28298.06|0
1645441210000|2022-02-21 11:00:10|28297.87|28297.87|28290.8|28290.8|28297.87|28297.87|28290.8|28290.8|0
1645441220000|2022-02-21 11:00:20|28287.26|28287.26|28287.26|28287.26|28287.26|28287.26|28287.26|28287.26|0
1645441240000|2022-02-21 11:00:40|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|28294.33|0
1645441280000|2022-02-21 11:01:20|28301.4|28301.4|28301.4|28301.4|28301.4|28301.4|28301.4|28301.4|0
1645441330000|2022-02-21 11:02:10|28297.87|28297.87|28297.87|28297.87|28301.4|28301.4|28297.87|28297.87|0
1645441390000|2022-02-21 11:03:10|28304.94|28304.94|28313.62|28313.62|28313.62|28313.62|28304.94|28304.94|0
1645441420000|2022-02-21 11:03:40|28306.55|28306.55|28310.08|28310.08|28310.08|28310.08|28306.55|28306.55|0
1645441430000|2022-02-21 11:03:50|28313.62|28313.62|28303.01|28303.01|28313.62|28313.62|28303.01|28303.01|0
1645441440000|2022-02-21 11:04:00|28295.53|28295.53|28295.53|28295.53|28295.53|28295.53|28295.53|28295.53|0
1645441450000|2022-02-21 11:04:10|28302.6|28302.6|28299.07|28299.07|28302.6|28302.6|28299.07|28299.07|0
1645441460000|2022-02-21 11:04:20|28302.6|28302.6|28302.6|28302.6|28302.6|28302.6|28302.6|28302.6|0
1645441480000|2022-02-21 11:04:40|28306.14|28306.14|28313.21|28313.21|28313.21|28313.21|28306.14|28306.14|0
1645441490000|2022-02-21 11:04:50|28316.74|28316.74|28320.28|28320.28|28320.28|28320.28|28316.74|28316.74|0
1645441500000|2022-02-21 11:05:00|28316.74|28316.74|28316.14|28316.14|28317.34|28317.34|28316.14|28316.14|0
1645441520000|2022-02-21 11:05:20|28317.34|28317.34|28316.14|28316.14|28317.34|28317.34|28316.14|28316.14|0
1645441540000|2022-02-21 11:05:40|28315.54|28315.54|28305.54|28305.54|28315.54|28315.54|28304.34|28304.34|0
1645441550000|2022-02-21 11:05:50|28304.34|28304.34|28311.41|28311.41|28311.41|28311.41|28304.34|28304.34|0
1645441570000|2022-02-21 11:06:10|28307.87|28307.87|28304.34|28304.34|28307.87|28307.87|28304.34|28304.34|0
1645441620000|2022-02-21 11:07:00|28307.87|28307.87|28307.87|28307.87|28307.87|28307.87|28307.87|28307.87|0
1645441660000|2022-02-21 11:07:40|28308.69|28308.69|28308.69|28308.69|28308.69|28308.69|28308.69|28308.69|0
1645441680000|2022-02-21 11:08:00|28310.49|28310.49|28309.89|28309.89|28310.49|28310.49|28309.89|28309.89|0
1645441720000|2022-02-21 11:08:40|28320.5|28320.5|28321.7|28321.7|28324.03|28324.03|28320.5|28320.5|0
1645441740000|2022-02-21 11:09:00|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|28325.23|0
1645441750000|2022-02-21 11:09:10|28321.7|28321.7|28321.7|28321.7|28321.7|28321.7|28321.7|28321.7|0
1645441770000|2022-02-21 11:09:30|28322.9|28322.9|28326.44|28326.44|28329.97|28329.97|28322.9|28322.9|0
1645441830000|2022-02-21 11:10:30|28329.97|28329.97|28329.97|28329.97|28329.97|28329.97|28329.97|28329.97|0
1645441840000|2022-02-21 11:10:40|28329.37|28329.37|28329.37|28329.37|28329.37|28329.37|28329.37|28329.37|0
1645441850000|2022-02-21 11:10:50|28329.61|28329.61|28329.78|28329.78|28330.02|28330.02|28329.61|28329.61|0
1645441860000|2022-02-21 11:11:00|28333.31|28333.31|28333.31|28333.31|28333.31|28333.31|28333.31|28333.31|0
1645441870000|2022-02-21 11:11:10|28336.85|28336.85|28337.5|28337.5|28337.5|28337.5|28336.85|28336.85|0
1645441880000|2022-02-21 11:11:20|28337.74|28337.74|28337.74|28337.74|28337.74|28337.74|28337.74|28337.74|0
1645441890000|2022-02-21 11:11:30|28338.15|28338.15|28342.89|28342.89|28342.89|28342.89|28338.15|28338.15|0
1645441910000|2022-02-21 11:11:50|28335.82|28335.82|28328.75|28328.75|28335.82|28335.82|28328.75|28328.75|0
1645441940000|2022-02-21 11:12:20|28332.29|28332.29|28323.6|28323.6|28332.29|28332.29|28323.6|28323.6|0
1645441950000|2022-02-21 11:12:30|28324.81|28324.81|28324.81|28324.81|28324.81|28324.81|28324.81|28324.81|0
1645441960000|2022-02-21 11:12:40|28323|28323|28322.4|28322.4|28323|28323|28322.4|28322.4|0
1645441970000|2022-02-21 11:12:50|28321.8|28321.8|28322.4|28322.4|28323|28323|28321.2|28321.2|0
1645441980000|2022-02-21 11:13:00|28325.94|28325.94|28325.94|28325.94|28325.94|28325.94|28325.94|28325.94|0
1645442040000|2022-02-21 11:14:00|28329.47|28329.47|28329.47|28329.47|28329.47|28329.47|28329.47|28329.47|0
1645442050000|2022-02-21 11:14:10|28333.01|28333.01|28333.01|28333.01|28333.01|28333.01|28333.01|28333.01|0
1645442070000|2022-02-21 11:14:30|28333.83|28333.83|28333.83|28333.83|28333.83|28333.83|28333.83|28333.83|0
1645442090000|2022-02-21 11:14:50|28337.36|28337.36|28340.9|28340.9|28340.9|28340.9|28337.36|28337.36|0
1645442100000|2022-02-21 11:15:00|28337.36|28337.36|28330.29|28330.29|28337.36|28337.36|28330.29|28330.29|0
1645442110000|2022-02-21 11:15:10|28333.83|28333.83|28337.36|28337.36|28337.36|28337.36|28333.83|28333.83|0
1645442120000|2022-02-21 11:15:20|28340.9|28340.9|28340.9|28340.9|28340.9|28340.9|28340.9|28340.9|0
1645442130000|2022-02-21 11:15:30|28333.83|28333.83|28333.83|28333.83|28333.83|28333.83|28333.83|28333.83|0
1645442150000|2022-02-21 11:15:50|28333.01|28333.01|28322.4|28322.4|28333.01|28333.01|28322.4|28322.4|0
1645442160000|2022-02-21 11:16:00|28329.47|28329.47|28329.47|28329.47|28329.47|28329.47|28329.47|28329.47|0
1645442190000|2022-02-21 11:16:30|28333.01|28333.01|28333.01|28333.01|28333.01|28333.01|28333.01|28333.01|0
1645442200000|2022-02-21 11:16:40|28333.42|28333.42|28333.83|28333.83|28333.83|28333.83|28333.42|28333.42|0
1645442220000|2022-02-21 11:17:00|28340.9|28340.9|28340.9|28340.9|28340.9|28340.9|28340.9|28340.9|0
1645442230000|2022-02-21 11:17:10|28342.1|28342.1|28336.76|28336.76|28342.1|28342.1|28336.76|28336.76|0
1645442260000|2022-02-21 11:17:40|28333.23|28333.23|28336.76|28336.76|28336.76|28336.76|28333.23|28333.23|0
1645442270000|2022-02-21 11:17:50|28336.16|28336.16|28317.04|28317.04|28336.16|28336.16|28317.04|28317.04|0
1645442280000|2022-02-21 11:18:00|28320.58|28320.58|28319.38|28319.38|28321.18|28321.18|28319.38|28319.38|0
1645442290000|2022-02-21 11:18:10|28322.91|28322.91|28319.38|28319.38|28327.65|28327.65|28319.38|28319.38|0
1645442300000|2022-02-21 11:18:20|28322.91|28322.91|28322.91|28322.91|28322.91|28322.91|28322.91|28322.91|0
1645442310000|2022-02-21 11:18:30|28324.11|28324.11|28334.12|28334.12|28335.32|28335.32|28324.11|28324.11|0
1645442320000|2022-02-21 11:18:40|28335.92|28335.92|28335.92|28335.92|28335.92|28335.92|28335.92|28335.92|0
1645442340000|2022-02-21 11:19:00|28336.52|28336.52|28340.65|28340.65|28343.59|28343.59|28336.52|28336.52|0
1645442350000|2022-02-21 11:19:10|28344.19|28344.19|28344.6|28344.6|28344.6|28344.6|28344.19|28344.19|0
1645442360000|2022-02-21 11:19:20|28345.8|28345.8|28345.2|28345.2|28345.8|28345.8|28345.2|28345.2|0
1645442370000|2022-02-21 11:19:30|28348.73|28348.73|28345.2|28345.2|28348.73|28348.73|28345.2|28345.2|0
1645442380000|2022-02-21 11:19:40|28348.73|28348.73|28347.67|28347.67|28348.73|28348.73|28347.67|28347.67|0
1645442390000|2022-02-21 11:19:50|28348.49|28348.49|28359.1|28359.1|28359.1|28359.1|28348.49|28348.49|0
1645442410000|2022-02-21 11:20:10|28348.49|28348.49|28341.42|28341.42|28348.49|28348.49|28341.42|28341.42|0
1645442430000|2022-02-21 11:20:30|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|0
1645442440000|2022-02-21 11:20:40|28344.36|28344.36|28344.36|28344.36|28344.36|28344.36|28344.36|28344.36|0
1645442520000|2022-02-21 11:22:00|28345.56|28345.56|28359.7|28359.7|28359.7|28359.7|28345.56|28345.56|0
1645442540000|2022-02-21 11:22:20|28360.3|28360.3|28360.3|28360.3|28360.3|28360.3|28360.3|28360.3|0
1645442560000|2022-02-21 11:22:40|28356.76|28356.76|28349.69|28349.69|28356.76|28356.76|28342.62|28342.62|0
1645442570000|2022-02-21 11:22:50|28349.09|28349.09|28349.09|28349.09|28349.09|28349.09|28349.09|28349.09|0
1645442620000|2022-02-21 11:23:40|28342.02|28342.02|28342.02|28342.02|28342.02|28342.02|28342.02|28342.02|0
1645442670000|2022-02-21 11:24:30|28342.84|28342.84|28342.84|28342.84|28342.84|28342.84|28342.84|28342.84|0
1645442690000|2022-02-21 11:24:50|28346.38|28346.38|28346.38|28346.38|28346.38|28346.38|28346.38|28346.38|0
1645442730000|2022-02-21 11:25:30|28349.91|28349.91|28353.45|28353.45|28353.45|28353.45|28349.91|28349.91|0
1645442750000|2022-02-21 11:25:50|28356.98|28356.98|28360.52|28360.52|28360.52|28360.52|28356.98|28356.98|0
1645442760000|2022-02-21 11:26:00|28367.59|28367.59|28367.59|28367.59|28367.59|28367.59|28367.59|28367.59|0
1645442770000|2022-02-21 11:26:10|28367.18|28367.18|28367.18|28367.18|28367.18|28367.18|28367.18|28367.18|0
1645442790000|2022-02-21 11:26:30|28366.58|28366.58|28366.58|28366.58|28366.58|28366.58|28366.58|28366.58|0
1645442800000|2022-02-21 11:26:40|28370.11|28370.11|28370.11|28370.11|28370.11|28370.11|28370.11|28370.11|0
1645442820000|2022-02-21 11:27:00|28352.44|28352.44|28348.3|28348.3|28352.44|28352.44|28348.3|28348.3|0
1645442830000|2022-02-21 11:27:10|28337.7|28337.7|28335.89|28335.89|28337.7|28337.7|28335.89|28335.89|0
1645442840000|2022-02-21 11:27:20|28334.09|28334.09|28325.05|28325.05|28335.65|28335.65|28325.05|28325.05|0
1645442850000|2022-02-21 11:27:30|28323.85|28323.85|28325.05|28325.05|28325.05|28325.05|28323.85|28323.85|0
1645442860000|2022-02-21 11:27:40|28317.98|28317.98|28317.98|28317.98|28317.98|28317.98|28317.98|28317.98|0
1645442870000|2022-02-21 11:27:50|28318.22|28318.22|28318.22|28318.22|28318.22|28318.22|28318.22|28318.22|0
1645442880000|2022-02-21 11:28:00|28321.76|28321.76|28321.76|28321.76|28321.76|28321.76|28321.76|28321.76|0
1645442890000|2022-02-21 11:28:10|28322.36|28322.36|28322.36|28322.36|28322.36|28322.36|28322.36|28322.36|0
1645442910000|2022-02-21 11:28:30|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|28325.89|0
1645442930000|2022-02-21 11:28:50|28322.36|28322.36|28318.82|28318.82|28322.36|28322.36|28318.82|28318.82|0
1645442970000|2022-02-21 11:29:30|28317.02|28317.02|28317.02|28317.02|28317.02|28317.02|28317.02|28317.02|0
1645442990000|2022-02-21 11:29:50|28324.09|28324.09|28315.82|28315.82|28324.09|28324.09|28315.82|28315.82|0
1645443000000|2022-02-21 11:30:00|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|0
1645443020000|2022-02-21 11:30:20|28313.39|28313.39|28314.59|28314.59|28314.59|28314.59|28313.39|28313.39|0
1645443050000|2022-02-21 11:30:50|28311.05|28311.05|28310.23|28310.23|28311.05|28311.05|28310.23|28310.23|0
1645443060000|2022-02-21 11:31:00|28309.82|28309.82|28309.82|28309.82|28309.82|28309.82|28309.82|28309.82|0
1645443090000|2022-02-21 11:31:30|28306.29|28306.29|28306.29|28306.29|28306.29|28306.29|28306.29|28306.29|0
1645443100000|2022-02-21 11:31:40|28302.75|28302.75|28302.75|28302.75|28302.75|28302.75|28302.75|28302.75|0
1645443170000|2022-02-21 11:32:50|28292.15|28292.15|28292.15|28292.15|28292.15|28292.15|28292.15|28292.15|0
1645443200000|2022-02-21 11:33:20|28291.91|28291.91|28291.91|28291.91|28291.91|28291.91|28291.91|28291.91|0
1645443220000|2022-02-21 11:33:40|28292.32|28292.32|28292.73|28292.73|28292.73|28292.73|28292.32|28292.32|0
1645443230000|2022-02-21 11:33:50|28299.8|28299.8|28299.8|28299.8|28299.8|28299.8|28299.8|28299.8|0
1645443240000|2022-02-21 11:34:00|28292.73|28292.73|28285.66|28285.66|28292.73|28292.73|28285.66|28285.66|0
1645443260000|2022-02-21 11:34:20|28285.9|28285.9|28285.9|28285.9|28285.9|28285.9|28285.9|28285.9|0
1645443270000|2022-02-21 11:34:30|28292.97|28292.97|28291.77|28291.77|28292.97|28292.97|28291.77|28291.77|0
1645443280000|2022-02-21 11:34:40|28291.36|28291.36|28291.36|28291.36|28291.36|28291.36|28291.36|28291.36|0
1645443310000|2022-02-21 11:35:10|28291.96|28291.96|28292.56|28292.56|28292.56|28292.56|28291.96|28291.96|0
1645443340000|2022-02-21 11:35:40|28289.02|28289.02|28289.27|28289.27|28289.27|28289.27|28289.02|28289.02|0
1645443350000|2022-02-21 11:35:50|28285.73|28285.73|28285.73|28285.73|28285.73|28285.73|28285.73|28285.73|0
1645443390000|2022-02-21 11:36:30|28292.8|28292.8|28292.8|28292.8|28292.8|28292.8|28292.8|28292.8|0
1645443400000|2022-02-21 11:36:40|28296.34|28296.34|28296.34|28296.34|28296.34|28296.34|28296.34|28296.34|0
1645443410000|2022-02-21 11:36:50|28296.75|28296.75|28296.75|28296.75|28296.75|28296.75|28296.75|28296.75|0
1645443430000|2022-02-21 11:37:10|28293.21|28293.21|28293.21|28293.21|28293.21|28293.21|28293.21|28293.21|0
1645443450000|2022-02-21 11:37:30|28293.62|28293.62|28297.15|28297.15|28297.15|28297.15|28293.62|28293.62|0
1645443470000|2022-02-21 11:37:50|28293.62|28293.62|28286.55|28286.55|28293.62|28293.62|28286.55|28286.55|0
1645443490000|2022-02-21 11:38:10|28285.35|28285.35|28286.55|28286.55|28286.55|28286.55|28285.35|28285.35|0
1645443540000|2022-02-21 11:39:00|28285.73|28285.73|28285.73|28285.73|28285.73|28285.73|28285.73|28285.73|0
1645443580000|2022-02-21 11:39:40|28303.41|28303.41|28314.61|28314.61|28314.61|28314.61|28303.41|28303.41|0
1645443590000|2022-02-21 11:39:50|28318.15|28318.15|28318.15|28318.15|28318.15|28318.15|28318.15|28318.15|0
1645443610000|2022-02-21 11:40:10|28314.61|28314.61|28318.15|28318.15|28318.15|28318.15|28314.61|28314.61|0
1645443620000|2022-02-21 11:40:20|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|0
1645443630000|2022-02-21 11:40:30|28321.08|28321.08|28319.99|28319.99|28321.08|28321.08|28319.99|28319.99|0
1645443680000|2022-02-21 11:41:20|28323.53|28323.53|28323.53|28323.53|28323.53|28323.53|28323.53|28323.53|0
1645443690000|2022-02-21 11:41:30|28316.46|28316.46|28316.46|28316.46|28316.46|28316.46|28316.46|28316.46|0
1645443730000|2022-02-21 11:42:10|28317.28|28317.28|28317.28|28317.28|28317.28|28317.28|28317.28|28317.28|0
1645443740000|2022-02-21 11:42:20|28313.74|28313.74|28313.74|28313.74|28313.74|28313.74|28313.74|28313.74|0
1645443760000|2022-02-21 11:42:40|28313.99|28313.99|28313.99|28313.99|28313.99|28313.99|28313.99|28313.99|0
1645443770000|2022-02-21 11:42:50|28303.38|28303.38|28303.38|28303.38|28303.38|28303.38|28303.38|28303.38|0
1645443780000|2022-02-21 11:43:00|28310.45|28310.45|28310.45|28310.45|28310.45|28310.45|28310.45|28310.45|0
1645443820000|2022-02-21 11:43:40|28303.38|28303.38|28306.92|28306.92|28306.92|28306.92|28303.38|28303.38|0
1645443830000|2022-02-21 11:43:50|28306.32|28306.32|28306.92|28306.92|28306.92|28306.92|28306.32|28306.32|0
1645443850000|2022-02-21 11:44:10|28310.45|28310.45|28310.45|28310.45|28310.45|28310.45|28310.45|28310.45|0
1645443870000|2022-02-21 11:44:30|28303.38|28303.38|28303.38|28303.38|28303.38|28303.38|28303.38|28303.38|0
1645443890000|2022-02-21 11:44:50|28299.85|28299.85|28296.31|28296.31|28299.85|28299.85|28296.31|28296.31|0
1645443900000|2022-02-21 11:45:00|28299.85|28299.85|28309.63|28309.63|28309.63|28309.63|28299.85|28299.85|0
1645443910000|2022-02-21 11:45:10|28313.17|28313.17|28313.17|28313.17|28313.17|28313.17|28313.17|28313.17|0
1645443960000|2022-02-21 11:46:00|28306.1|28306.1|28306.1|28306.1|28306.1|28306.1|28306.1|28306.1|0
1645443980000|2022-02-21 11:46:20|28302.56|28302.56|28302.56|28302.56|28302.56|28302.56|28302.56|28302.56|0
1645444020000|2022-02-21 11:47:00|28306.1|28306.1|28306.1|28306.1|28306.1|28306.1|28306.1|28306.1|0
1645444030000|2022-02-21 11:47:10|28302.56|28302.56|28302.56|28302.56|28302.56|28302.56|28302.56|28302.56|0
1645444040000|2022-02-21 11:47:20|28300.76|28300.76|28302.56|28302.56|28302.56|28302.56|28300.76|28300.76|0
1645444080000|2022-02-21 11:48:00|28299.03|28299.03|28299.03|28299.03|28299.03|28299.03|28299.03|28299.03|0
1645444090000|2022-02-21 11:48:10|28291.96|28291.96|28291.96|28291.96|28291.96|28291.96|28291.96|28291.96|0
1645444100000|2022-02-21 11:48:20|28290.76|28290.76|28290.76|28290.76|28290.76|28290.76|28290.76|28290.76|0
1645444110000|2022-02-21 11:48:30|28291.58|28291.58|28291.58|28291.58|28291.58|28291.58|28291.58|28291.58|0
1645444140000|2022-02-21 11:49:00|28290.37|28290.37|28290.37|28290.37|28290.37|28290.37|28290.37|28290.37|0
1645444150000|2022-02-21 11:49:10|28286.84|28286.84|28286.84|28286.84|28286.84|28286.84|28286.84|28286.84|0
1645444170000|2022-02-21 11:49:30|28290.37|28290.37|28290.37|28290.37|28290.37|28290.37|28290.37|28290.37|0
1645444200000|2022-02-21 11:50:00|28291.58|28291.58|28291.58|28291.58|28291.58|28291.58|28291.58|28291.58|0
1645444220000|2022-02-21 11:50:20|28298.65|28298.65|28298.65|28298.65|28298.65|28298.65|28298.65|28298.65|0
1645444240000|2022-02-21 11:50:40|28291.58|28291.58|28284.51|28284.51|28291.58|28291.58|28284.51|28284.51|0
1645444270000|2022-02-21 11:51:10|28291.58|28291.58|28291.58|28291.58|28291.58|28291.58|28291.58|28291.58|0
1645444310000|2022-02-21 11:51:50|28289.53|28289.53|28289.53|28289.53|28289.53|28289.53|28289.53|28289.53|0
1645444330000|2022-02-21 11:52:10|28275.39|28275.39|28275.39|28275.39|28275.39|28275.39|28275.39|28275.39|0
1645444340000|2022-02-21 11:52:20|28282.46|28282.46|28282.46|28282.46|28282.46|28282.46|28282.46|28282.46|0
1645444380000|2022-02-21 11:53:00|28282.7|28282.7|28282.1|28282.1|28282.7|28282.7|28282.1|28282.1|0
1645444410000|2022-02-21 11:53:30|28289.17|28289.17|28289.17|28289.17|28289.17|28289.17|28289.17|28289.17|0
1645444430000|2022-02-21 11:53:50|28292.7|28292.7|28292.89|28292.89|28292.89|28292.89|28292.29|28292.29|0
1645444450000|2022-02-21 11:54:10|28285.82|28285.82|28285.82|28285.82|28285.82|28285.82|28285.82|28285.82|0
1645444460000|2022-02-21 11:54:20|28289.36|28289.36|28289.36|28289.36|28289.36|28289.36|28289.36|28289.36|0
1645444480000|2022-02-21 11:54:40|28289.77|28289.77|28289.77|28289.77|28289.77|28289.77|28289.77|28289.77|0
1645444490000|2022-02-21 11:54:50|28293.3|28293.3|28293.06|28293.06|28293.3|28293.3|28293.06|28293.06|0
1645444500000|2022-02-21 11:55:00|28296.6|28296.6|28300.13|28300.13|28300.13|28300.13|28296.6|28296.6|0
1645444510000|2022-02-21 11:55:10|28303.67|28303.67|28310.74|28310.74|28310.74|28310.74|28303.67|28303.67|0
1645444530000|2022-02-21 11:55:30|28311.34|28311.34|28311.94|28311.94|28311.94|28311.94|28311.34|28311.34|0
1645444540000|2022-02-21 11:55:40|28315.47|28315.47|28315.47|28315.47|28315.47|28315.47|28315.47|28315.47|0
1645444550000|2022-02-21 11:55:50|28316.29|28316.29|28316.29|28316.29|28316.29|28316.29|28316.29|28316.29|0
1645444560000|2022-02-21 11:56:00|28309.22|28309.22|28309.22|28309.22|28309.22|28309.22|28309.22|28309.22|0
1645444580000|2022-02-21 11:56:20|28310.42|28310.42|28310.42|28310.42|28310.42|28310.42|28310.42|28310.42|0
1645444590000|2022-02-21 11:56:30|28309.82|28309.82|28309.82|28309.82|28309.82|28309.82|28309.82|28309.82|0
1645444600000|2022-02-21 11:56:40|28306.29|28306.29|28299.22|28299.22|28309.82|28309.82|28299.22|28299.22|0
1645444610000|2022-02-21 11:56:50|28302.75|28302.75|28309.82|28309.82|28309.82|28309.82|28302.75|28302.75|0
1645444620000|2022-02-21 11:57:00|28310.64|28310.64|28310.64|28310.64|28314.18|28314.18|28310.64|28310.64|0
1645444690000|2022-02-21 11:58:10|28311.05|28311.05|28311.05|28311.05|28311.05|28311.05|28311.05|28311.05|0
1645444710000|2022-02-21 11:58:30|28311.54|28311.54|28311.54|28311.54|28311.54|28311.54|28311.54|28311.54|0
1645444730000|2022-02-21 11:58:50|28322.14|28322.14|28319.02|28319.02|28322.14|28322.14|28318.61|28318.61|0
1645444740000|2022-02-21 11:59:00|28322.55|28322.55|28322.55|28322.55|28322.55|28322.55|28322.55|28322.55|0
1645444760000|2022-02-21 11:59:20|28326.09|28326.09|28326.09|28326.09|28326.09|28326.09|28326.09|28326.09|0
1645444770000|2022-02-21 11:59:30|28326.5|28326.5|28326.5|28326.5|28326.5|28326.5|28326.5|28326.5|0
1645444780000|2022-02-21 11:59:40|28333.57|28333.57|28333.57|28333.57|28333.57|28333.57|28333.57|28333.57|0
1645444790000|2022-02-21 11:59:50|28332.96|28332.96|28332.96|28332.96|28332.96|28332.96|28332.96|28332.96|0
1645444800000|2022-02-21 12:00:00|28332.36|28332.36|28367.71|28367.71|28367.71|28367.71|28332.36|28332.36|0
1645444810000|2022-02-21 12:00:10|28371.25|28371.25|28360.64|28360.64|28371.25|28371.25|28360.64|28360.64|0
1645444830000|2022-02-21 12:00:30|28360.04|28360.04|28356.51|28356.51|28363.58|28363.58|28356.51|28356.51|0
1645444840000|2022-02-21 12:00:40|28363.58|28363.58|28363.58|28363.58|28363.58|28363.58|28363.58|28363.58|0
1645444850000|2022-02-21 12:00:50|28352.97|28352.97|28349.44|28349.44|28352.97|28352.97|28349.44|28349.44|0
1645444910000|2022-02-21 12:01:50|28352.97|28352.97|28352.97|28352.97|28352.97|28352.97|28352.97|28352.97|0
1645444950000|2022-02-21 12:02:30|28356.51|28356.51|28352.97|28352.97|28356.51|28356.51|28352.97|28352.97|0
1645444980000|2022-02-21 12:03:00|28367.11|28367.11|28367.11|28367.11|28367.11|28367.11|28367.11|28367.11|0
1645444990000|2022-02-21 12:03:10|28374.18|28374.18|28373.94|28373.94|28374.18|28374.18|28373.94|28373.94|0
1645445020000|2022-02-21 12:03:40|28363.34|28363.34|28366.03|28366.03|28366.87|28366.87|28358.96|28358.96|0
1645445030000|2022-02-21 12:03:50|28362.49|28362.49|28362.49|28362.49|28362.49|28362.49|28362.49|28362.49|0
1645445040000|2022-02-21 12:04:00|28366.03|28366.03|28366.03|28366.03|28366.03|28366.03|28366.03|28366.03|0
1645445050000|2022-02-21 12:04:10|28369.56|28369.56|28369.56|28369.56|28369.56|28369.56|28369.56|28369.56|0
1645445080000|2022-02-21 12:04:40|28373.1|28373.1|28366.03|28366.03|28373.1|28373.1|28366.03|28366.03|0
1645445090000|2022-02-21 12:04:50|28373.1|28373.1|28373.1|28373.1|28373.1|28373.1|28373.1|28373.1|0
1645445100000|2022-02-21 12:05:00|28376.63|28376.63|28376.63|28376.63|28376.63|28376.63|28376.63|28376.63|0
1645445110000|2022-02-21 12:05:10|28383.7|28383.7|28387.24|28387.24|28387.24|28387.24|28383.7|28383.7|0
1645445120000|2022-02-21 12:05:20|28380.17|28380.17|28372.86|28372.86|28380.17|28380.17|28372.86|28372.86|0
1645445130000|2022-02-21 12:05:30|28373.1|28373.1|28373.1|28373.1|28373.1|28373.1|28373.1|28373.1|0
1645445150000|2022-02-21 12:05:50|28383.7|28383.7|28383.7|28383.7|28383.7|28383.7|28383.7|28383.7|0
1645445160000|2022-02-21 12:06:00|28382.06|28382.06|28382.06|28382.06|28382.06|28382.06|28382.06|28382.06|0
1645445200000|2022-02-21 12:06:40|28371.46|28371.46|28371.87|28371.87|28371.87|28371.87|28371.46|28371.46|0
1645445230000|2022-02-21 12:07:10|28371.27|28371.27|28372.47|28372.47|28372.47|28372.47|28371.27|28371.27|0
1645445280000|2022-02-21 12:08:00|28368.93|28368.93|28372.47|28372.47|28372.47|28372.47|28368.93|28368.93|0
1645445300000|2022-02-21 12:08:20|28371.87|28371.87|28371.87|28371.87|28371.87|28371.87|28371.87|28371.87|0
1645445310000|2022-02-21 12:08:30|28368.33|28368.33|28364.56|28364.56|28368.33|28368.33|28364.56|28364.56|0
1645445320000|2022-02-21 12:08:40|28364.31|28364.31|28364.31|28364.31|28364.31|28364.31|28364.31|28364.31|0
1645445330000|2022-02-21 12:08:50|28360.78|28360.78|28360.78|28360.78|28360.78|28360.78|28360.78|28360.78|0
1645445340000|2022-02-21 12:09:00|28361.19|28361.19|28368.26|28368.26|28368.26|28368.26|28361.19|28361.19|0
1645445360000|2022-02-21 12:09:20|28378.86|28378.86|28371.79|28371.79|28378.86|28378.86|28371.79|28371.79|0
1645445370000|2022-02-21 12:09:30|28372.39|28372.39|28372.39|28372.39|28372.39|28372.39|28372.39|28372.39|0
1645445380000|2022-02-21 12:09:40|28372.8|28372.8|28372.8|28372.8|28372.8|28372.8|28372.8|28372.8|0
1645445420000|2022-02-21 12:10:20|28365.73|28365.73|28365.73|28365.73|28365.73|28365.73|28365.73|28365.73|0
1645445450000|2022-02-21 12:10:50|28365.32|28365.32|28364.91|28364.91|28371.98|28371.98|28364.91|28364.91|0
1645445470000|2022-02-21 12:11:10|28364.5|28364.5|28364.5|28364.5|28364.5|28364.5|28364.5|28364.5|0
1645445480000|2022-02-21 12:11:20|28375.11|28375.11|28382.18|28382.18|28382.18|28382.18|28375.11|28375.11|0
1645445490000|2022-02-21 12:11:30|28381.94|28381.94|28378.4|28378.4|28381.94|28381.94|28378.4|28378.4|0
1645445530000|2022-02-21 12:12:10|28377.99|28377.99|28377.99|28377.99|28377.99|28377.99|28377.99|28377.99|0
1645445540000|2022-02-21 12:12:20|28378.4|28378.4|28378.4|28378.4|28378.4|28378.4|28378.4|28378.4|0
1645445570000|2022-02-21 12:12:50|28378.81|28378.81|28378.81|28378.81|28378.81|28378.81|28378.81|28378.81|0
1645445610000|2022-02-21 12:13:30|28379.22|28379.22|28378.81|28378.81|28379.22|28379.22|28378.81|28378.81|0
1645445620000|2022-02-21 12:13:40|28382.35|28382.35|28382.35|28382.35|28382.35|28382.35|28382.35|28382.35|0
1645445650000|2022-02-21 12:14:10|28383.17|28383.17|28383.17|28383.17|28383.17|28383.17|28383.17|28383.17|0
1645445660000|2022-02-21 12:14:20|28376.1|28376.1|28376.1|28376.1|28383.17|28383.17|28376.1|28376.1|0
1645445680000|2022-02-21 12:14:40|28383.17|28383.17|28383.17|28383.17|28383.17|28383.17|28383.17|28383.17|0
1645445690000|2022-02-21 12:14:50|28386.7|28386.7|28393.17|28393.17|28393.17|28393.17|28386.1|28386.1|0
1645445700000|2022-02-21 12:15:00|28393.77|28393.77|28389.51|28389.51|28393.77|28393.77|28389.51|28389.51|0
1645445740000|2022-02-21 12:15:40|28385.98|28385.98|28384.77|28384.77|28385.98|28385.98|28384.77|28384.77|0
1645445790000|2022-02-21 12:16:30|28374.17|28374.17|28360.03|28360.03|28374.17|28374.17|28360.03|28360.03|0
1645445840000|2022-02-21 12:17:20|28356.49|28356.49|28356.49|28356.49|28356.49|28356.49|28356.49|28356.49|0
1645445850000|2022-02-21 12:17:30|28356.08|28356.08|28356.08|28356.08|28356.08|28356.08|28356.08|28356.08|0
1645445900000|2022-02-21 12:18:20|28363.15|28363.15|28370.22|28370.22|28370.22|28370.22|28363.15|28363.15|0
1645445940000|2022-02-21 12:19:00|28366.69|28366.69|28363.15|28363.15|28366.69|28366.69|28363.15|28363.15|0
1645445980000|2022-02-21 12:19:40|28363.76|28363.76|28363.76|28363.76|28363.76|28363.76|28363.76|28363.76|0
1645445990000|2022-02-21 12:19:50|28363.51|28363.51|28363.51|28363.51|28363.51|28363.51|28363.51|28363.51|0
1645446000000|2022-02-21 12:20:00|28370.58|28370.58|28363.51|28363.51|28370.58|28370.58|28363.51|28363.51|0
1645446010000|2022-02-21 12:20:10|28370.58|28370.58|28370.58|28370.58|28370.58|28370.58|28370.58|28370.58|0
1645446020000|2022-02-21 12:20:20|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|0
1645446030000|2022-02-21 12:20:30|28363.51|28363.51|28367.05|28367.05|28367.05|28367.05|28363.51|28363.51|0
1645446040000|2022-02-21 12:20:40|28363.51|28363.51|28363.51|28363.51|28363.51|28363.51|28363.51|28363.51|0
1645446080000|2022-02-21 12:21:20|28367.05|28367.05|28367.05|28367.05|28367.05|28367.05|28359.98|28359.98|0
1645446090000|2022-02-21 12:21:30|28367.46|28367.46|28367.7|28367.7|28367.7|28367.7|28367.46|28367.46|0
1645446100000|2022-02-21 12:21:40|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|0
1645446140000|2022-02-21 12:22:20|28365.9|28365.9|28366.5|28366.5|28366.5|28366.5|28365.9|28365.9|0
1645446150000|2022-02-21 12:22:30|28359.43|28359.43|28359.43|28359.43|28359.43|28359.43|28359.43|28359.43|0
1645446160000|2022-02-21 12:22:40|28360.03|28360.03|28360.03|28360.03|28360.03|28360.03|28360.03|28360.03|0
1645446180000|2022-02-21 12:23:00|28357.98|28357.98|28358.39|28358.39|28358.39|28358.39|28357.19|28357.19|0
1645446200000|2022-02-21 12:23:20|28357.79|28357.79|28358.39|28358.39|28358.39|28358.39|28357.79|28357.79|0
1645446260000|2022-02-21 12:24:20|28357.79|28357.79|28361.32|28361.32|28361.32|28361.32|28357.79|28357.79|0
1645446270000|2022-02-21 12:24:30|28364.86|28364.86|28364.86|28364.86|28364.86|28364.86|28364.86|28364.86|0
1645446280000|2022-02-21 12:24:40|28365.27|28365.27|28365.27|28365.27|28365.27|28365.27|28365.27|28365.27|0
1645446300000|2022-02-21 12:25:00|28365.87|28365.87|28365.87|28365.87|28365.87|28365.87|28365.87|28365.87|0
1645446310000|2022-02-21 12:25:10|28362.33|28362.33|28362.74|28362.74|28362.74|28362.74|28362.33|28362.33|0
1645446330000|2022-02-21 12:25:30|28366.28|28366.28|28366.28|28366.28|28366.28|28366.28|28366.28|28366.28|0
1645446350000|2022-02-21 12:25:50|28362.74|28362.74|28362.74|28362.74|28362.74|28362.74|28362.74|28362.74|0
1645446410000|2022-02-21 12:26:50|28366.28|28366.28|28369.81|28369.81|28369.81|28369.81|28366.28|28366.28|0
1645446420000|2022-02-21 12:27:00|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|0
1645446450000|2022-02-21 12:27:30|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|0
1645446460000|2022-02-21 12:27:40|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|0
1645446490000|2022-02-21 12:28:10|28369.02|28369.02|28369.02|28369.02|28369.02|28369.02|28369.02|28369.02|0
1645446560000|2022-02-21 12:29:20|28370.22|28370.22|28373.76|28373.76|28373.76|28373.76|28369.02|28369.02|0
1645446570000|2022-02-21 12:29:30|28370.22|28370.22|28366.69|28366.69|28370.22|28370.22|28366.69|28366.69|0
1645446590000|2022-02-21 12:29:50|28367.29|28367.29|28381.43|28381.43|28381.43|28381.43|28367.29|28367.29|0
1645446610000|2022-02-21 12:30:10|28377.89|28377.89|28378.5|28378.5|28378.5|28378.5|28377.89|28377.89|0
1645446620000|2022-02-21 12:30:20|28378.91|28378.91|28378.91|28378.91|28378.91|28378.91|28378.91|28378.91|0
1645446640000|2022-02-21 12:30:40|28377.1|28377.1|28377.1|28377.1|28377.1|28377.1|28377.1|28377.1|0
1645446650000|2022-02-21 12:30:50|28375.37|28375.37|28374.77|28374.77|28378.3|28378.3|28374.77|28374.77|0
1645446670000|2022-02-21 12:31:10|28374.53|28374.53|28374.53|28374.53|28374.53|28374.53|28374.53|28374.53|0
1645446680000|2022-02-21 12:31:20|28367.46|28367.46|28367.46|28367.46|28367.46|28367.46|28367.46|28367.46|0
1645446710000|2022-02-21 12:31:50|28362.72|28362.72|28356.85|28356.85|28362.72|28362.72|28356.85|28356.85|0
1645446720000|2022-02-21 12:32:00|28360.39|28360.39|28354.8|28354.8|28360.39|28360.39|28354.8|28354.8|0
1645446780000|2022-02-21 12:33:00|28361.87|28361.87|28363.1|28363.1|28363.1|28363.1|28361.87|28361.87|0
1645446800000|2022-02-21 12:33:20|28361.3|28361.3|28361.9|28361.9|28361.9|28361.9|28361.3|28361.3|0
1645446810000|2022-02-21 12:33:30|28362.31|28362.31|28362.31|28362.31|28362.31|28362.31|28362.31|28362.31|0
1645446850000|2022-02-21 12:34:10|28365.85|28365.85|28372.92|28372.92|28372.92|28372.92|28365.85|28365.85|0
1645446870000|2022-02-21 12:34:30|28373.33|28373.33|28369.79|28369.79|28373.33|28373.33|28369.79|28369.79|0
1645446890000|2022-02-21 12:34:50|28373.33|28373.33|28373.33|28373.33|28373.33|28373.33|28373.33|28373.33|0
1645446900000|2022-02-21 12:35:00|28369.79|28369.79|28369.79|28369.79|28369.79|28369.79|28369.79|28369.79|0
1645446910000|2022-02-21 12:35:10|28366.26|28366.26|28366.26|28366.26|28366.26|28366.26|28366.26|28366.26|0
1645446930000|2022-02-21 12:35:30|28369.79|28369.79|28369.79|28369.79|28369.79|28369.79|28369.79|28369.79|0
1645446950000|2022-02-21 12:35:50|28362.72|28362.72|28362.72|28362.72|28362.72|28362.72|28362.72|28362.72|0
1645446970000|2022-02-21 12:36:10|28366.26|28366.26|28366.26|28366.26|28366.26|28366.26|28366.26|28366.26|0
1645446980000|2022-02-21 12:36:20|28373.33|28373.33|28376.86|28376.86|28376.86|28376.86|28373.33|28373.33|0
1645446990000|2022-02-21 12:36:30|28383.93|28383.93|28383.93|28383.93|28383.93|28383.93|28383.93|28383.93|0
1645447020000|2022-02-21 12:37:00|28387.47|28387.47|28387.47|28387.47|28387.47|28387.47|28387.47|28387.47|0
1645447030000|2022-02-21 12:37:10|28386.65|28386.65|28386.65|28386.65|28386.65|28386.65|28386.65|28386.65|0
1645447060000|2022-02-21 12:37:40|28376.04|28376.04|28371.91|28371.91|28376.04|28376.04|28371.3|28371.3|0
1645447070000|2022-02-21 12:37:50|28371.66|28371.66|28371.66|28371.66|28371.66|28371.66|28371.66|28371.66|0
1645447230000|2022-02-21 12:40:30|28368.13|28368.13|28364.59|28364.59|28368.13|28368.13|28364.59|28364.59|0
1645447240000|2022-02-21 12:40:40|28365|28365|28365|28365|28365|28365|28365|28365|0
1645447290000|2022-02-21 12:41:30|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|0
1645447310000|2022-02-21 12:41:50|28365|28365|28365|28365|28365|28365|28365|28365|0
1645447330000|2022-02-21 12:42:10|28365.41|28365.41|28365.41|28365.41|28365.41|28365.41|28365.41|28365.41|0
1645447350000|2022-02-21 12:42:30|28361.88|28361.88|28361.88|28361.88|28361.88|28361.88|28358.34|28358.34|0
1645447380000|2022-02-21 12:43:00|28358.34|28358.34|28358.34|28358.34|28358.34|28358.34|28358.34|28358.34|0
1645447420000|2022-02-21 12:43:40|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|28357.93|0
1645447430000|2022-02-21 12:43:50|28354.4|28354.4|28350.26|28350.26|28354.4|28354.4|28350.26|28350.26|0
1645447440000|2022-02-21 12:44:00|28350.02|28350.02|28326.19|28326.19|28350.02|28350.02|28324.99|28324.99|0
1645447450000|2022-02-21 12:44:10|28320.25|28320.25|28317.92|28317.92|28321.45|28321.45|28317.92|28317.92|0
1645447460000|2022-02-21 12:44:20|28317.51|28317.51|28300.56|28300.56|28317.51|28317.51|28300.36|28300.36|0
1645447470000|2022-02-21 12:44:30|28286.42|28286.42|28307.63|28307.63|28307.63|28307.63|28286.42|28286.42|0
1645447480000|2022-02-21 12:44:40|28311.16|28311.16|28300.56|28300.56|28311.16|28311.16|28297.02|28297.02|0
1645447500000|2022-02-21 12:45:00|28304.09|28304.09|28318.23|28318.23|28318.23|28318.23|28304.09|28304.09|0
1645447510000|2022-02-21 12:45:10|28314.7|28314.7|28314.7|28314.7|28314.7|28314.7|28314.7|28314.7|0
1645447520000|2022-02-21 12:45:20|28314.45|28314.45|28315.65|28315.65|28315.65|28315.65|28314.45|28314.45|0
1645447530000|2022-02-21 12:45:30|28308.59|28308.59|28310.39|28310.39|28310.39|28310.39|28308.59|28308.59|0
1645447540000|2022-02-21 12:45:40|28313.92|28313.92|28313.92|28313.92|28313.92|28313.92|28313.92|28313.92|0
1645447560000|2022-02-21 12:46:00|28303.32|28303.32|28306.85|28306.85|28306.85|28306.85|28303.32|28303.32|0
1645447580000|2022-02-21 12:46:20|28305.05|28305.05|28290.91|28290.91|28305.05|28305.05|28290.91|28290.91|0
1645447590000|2022-02-21 12:46:30|28289.71|28289.71|28289.71|28289.71|28289.71|28289.71|28289.71|28289.71|0
1645447600000|2022-02-21 12:46:40|28289.11|28289.11|28278.5|28278.5|28289.11|28289.11|28278.5|28278.5|0
1645447610000|2022-02-21 12:46:50|28267.9|28267.9|28267.9|28267.9|28267.9|28267.9|28267.9|28267.9|0
1645447620000|2022-02-21 12:47:00|28274.97|28274.97|28274.97|28274.97|28274.97|28274.97|28274.97|28274.97|0
1645447630000|2022-02-21 12:47:10|28276.39|28276.39|28276.39|28276.39|28276.39|28276.39|28276.39|28276.39|0
1645447640000|2022-02-21 12:47:20|28265.78|28265.78|28272.85|28272.85|28283.46|28283.46|28262.25|28262.25|0
1645447660000|2022-02-21 12:47:40|28269.32|28269.32|28268.12|28268.12|28269.32|28269.32|28268.12|28268.12|0
1645447670000|2022-02-21 12:47:50|28268.48|28268.48|28268.48|28268.48|28268.48|28268.48|28268.48|28268.48|0
1645447680000|2022-02-21 12:48:00|28267.66|28267.66|28267.66|28267.66|28267.66|28267.66|28267.66|28267.66|0
1645447720000|2022-02-21 12:48:40|28266.45|28266.45|28267.06|28267.06|28267.06|28267.06|28262.92|28262.92|0
1645447730000|2022-02-21 12:48:50|28259.99|28259.99|28259.99|28259.99|28259.99|28259.99|28259.99|28259.99|0
1645447740000|2022-02-21 12:49:00|28259.58|28259.58|28259.58|28259.58|28259.58|28259.58|28259.58|28259.58|0
1645447780000|2022-02-21 12:49:40|28266.65|28266.65|28266.65|28266.65|28266.65|28266.65|28266.65|28266.65|0
1645447790000|2022-02-21 12:49:50|28259.58|28259.58|28252.51|28252.51|28259.58|28259.58|28252.51|28252.51|0
1645447800000|2022-02-21 12:50:00|28259.58|28259.58|28259.58|28259.58|28259.58|28259.58|28259.58|28259.58|0
1645447810000|2022-02-21 12:50:10|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|0
1645447820000|2022-02-21 12:50:20|28248.97|28248.97|28248.97|28248.97|28248.97|28248.97|28248.97|28248.97|0
1645447830000|2022-02-21 12:50:30|28248.73|28248.73|28248.73|28248.73|28248.73|28248.73|28248.73|28248.73|0
1645447840000|2022-02-21 12:50:40|28252.26|28252.26|28236.92|28236.92|28252.26|28252.26|28236.92|28236.92|0
1645447850000|2022-02-21 12:50:50|28236.32|28236.32|28237.52|28237.52|28237.52|28237.52|28236.32|28236.32|0
1645447860000|2022-02-21 12:51:00|28241.06|28241.06|28233.99|28233.99|28241.06|28241.06|28233.99|28233.99|0
1645447870000|2022-02-21 12:51:10|28233.58|28233.58|28233.39|28233.39|28233.99|28233.99|28233.39|28233.39|0
1645447880000|2022-02-21 12:51:20|28236.92|28236.92|28247.53|28247.53|28247.53|28247.53|28236.92|28236.92|0
1645447890000|2022-02-21 12:51:30|28243.99|28243.99|28236.92|28236.92|28243.99|28243.99|28236.92|28236.92|0
1645447900000|2022-02-21 12:51:40|28236.51|28236.51|28247.12|28247.12|28247.12|28247.12|28236.51|28236.51|0
1645447920000|2022-02-21 12:52:00|28240.05|28240.05|28240.05|28240.05|28240.05|28240.05|28240.05|28240.05|0
1645447950000|2022-02-21 12:52:30|28236.51|28236.51|28236.51|28236.51|28236.51|28236.51|28236.51|28236.51|0
1645447970000|2022-02-21 12:52:50|28232.98|28232.98|28232.38|28232.38|28232.98|28232.98|28232.38|28232.38|0
1645447980000|2022-02-21 12:53:00|28235.91|28235.91|28235.91|28235.91|28235.91|28235.91|28235.91|28235.91|0
1645447990000|2022-02-21 12:53:10|28239.45|28239.45|28242.98|28242.98|28242.98|28242.98|28239.45|28239.45|0
1645448000000|2022-02-21 12:53:20|28243.47|28243.47|28243.47|28243.47|28243.47|28243.47|28243.47|28243.47|0
1645448010000|2022-02-21 12:53:30|28247|28247|28257.61|28257.61|28257.61|28257.61|28247|28247|0
1645448020000|2022-02-21 12:53:40|28254.07|28254.07|28254.89|28254.89|28254.89|28254.89|28254.07|28254.07|0
1645448040000|2022-02-21 12:54:00|28251.36|28251.36|28246.59|28246.59|28251.36|28251.36|28246.59|28246.59|0
1645448060000|2022-02-21 12:54:20|28243.06|28243.06|28239.52|28239.52|28243.06|28243.06|28239.52|28239.52|0
1645448070000|2022-02-21 12:54:30|28243.06|28243.06|28243.06|28243.06|28243.06|28243.06|28243.06|28243.06|0
1645448080000|2022-02-21 12:54:40|28250.13|28250.13|28257.2|28257.2|28257.2|28257.2|28250.13|28250.13|0
1645448100000|2022-02-21 12:55:00|28253.66|28253.66|28253.66|28253.66|28253.66|28253.66|28253.66|28253.66|0
1645448140000|2022-02-21 12:55:40|28253.06|28253.06|28260.73|28260.73|28260.73|28260.73|28253.06|28253.06|0
1645448160000|2022-02-21 12:56:00|28264.27|28264.27|28263.67|28263.67|28264.27|28264.27|28263.06|28263.06|0
1645448170000|2022-02-21 12:56:10|28264.07|28264.07|28264.07|28264.07|28264.07|28264.07|28264.07|28264.07|0
1645448200000|2022-02-21 12:56:40|28264.48|28264.48|28264.48|28264.48|28264.48|28264.48|28264.48|28264.48|0
1645448230000|2022-02-21 12:57:10|28263.67|28263.67|28263.67|28263.67|28263.67|28263.67|28263.67|28263.67|0
1645448240000|2022-02-21 12:57:20|28270.73|28270.73|28270.73|28270.73|28270.73|28270.73|28270.73|28270.73|0
1645448260000|2022-02-21 12:57:40|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|0
1645448300000|2022-02-21 12:58:20|28274.27|28274.27|28274.27|28274.27|28274.27|28274.27|28274.27|28274.27|0
1645448320000|2022-02-21 12:58:40|28277.8|28277.8|28281.34|28281.34|28281.34|28281.34|28277.8|28277.8|0
1645448370000|2022-02-21 12:59:30|28282.16|28282.16|28282.16|28282.16|28282.16|28282.16|28282.16|28282.16|0
1645448380000|2022-02-21 12:59:40|28292.76|28292.76|28293.25|28293.25|28293.25|28293.25|28292.76|28292.76|0
1645448390000|2022-02-21 12:59:50|28292.65|28292.65|28295.05|28295.05|28295.05|28295.05|28292.65|28292.65|0
1645448400000|2022-02-21 13:00:00|28296.25|28296.25|28316.86|28316.86|28316.86|28316.86|28295.05|28295.05|0
1645448410000|2022-02-21 13:00:10|28320.4|28320.4|28322.2|28322.2|28322.2|28322.2|28320.4|28320.4|0
1645448420000|2022-02-21 13:00:20|28321.6|28321.6|28321.6|28321.6|28321.6|28321.6|28321.6|28321.6|0
1645448430000|2022-02-21 13:00:30|28325.13|28325.13|28324.89|28324.89|28325.13|28325.13|28324.89|28324.89|0
1645448440000|2022-02-21 13:00:40|28321.36|28321.36|28326.69|28326.69|28326.69|28326.69|28321.36|28321.36|0
1645448470000|2022-02-21 13:01:10|28327.29|28327.29|28327.29|28327.29|28327.29|28327.29|28327.29|28327.29|0
1645448480000|2022-02-21 13:01:20|28330.83|28330.83|28330.83|28330.83|28334.36|28334.36|28330.83|28330.83|0
1645448490000|2022-02-21 13:01:30|28331.43|28331.43|28331.43|28331.43|28331.43|28331.43|28331.43|28331.43|0
1645448510000|2022-02-21 13:01:50|28324.36|28324.36|28331.43|28331.43|28331.43|28331.43|28324.36|28324.36|0
1645448520000|2022-02-21 13:02:00|28324.36|28324.36|28324.36|28324.36|28324.36|28324.36|28324.36|28324.36|0
1645448530000|2022-02-21 13:02:10|28317.29|28317.29|28317.29|28317.29|28317.29|28317.29|28317.29|28317.29|0
1645448540000|2022-02-21 13:02:20|28320.82|28320.82|28324.36|28324.36|28324.36|28324.36|28320.82|28320.82|0
1645448560000|2022-02-21 13:02:40|28324.96|28324.96|28324.96|28324.96|28324.96|28324.96|28324.96|28324.96|0
1645448580000|2022-02-21 13:03:00|28325.37|28325.37|28318.3|28318.3|28325.37|28325.37|28318.3|28318.3|0
1645448600000|2022-02-21 13:03:20|28314.77|28314.77|28314.77|28314.77|28314.77|28314.77|28314.77|28314.77|0
1645448630000|2022-02-21 13:03:50|28311.23|28311.23|28311.23|28311.23|28311.23|28311.23|28311.23|28311.23|0
1645448660000|2022-02-21 13:04:20|28311.64|28311.64|28311.64|28311.64|28311.64|28311.64|28311.64|28311.64|0
1645448670000|2022-02-21 13:04:30|28312.24|28312.24|28316.98|28316.98|28316.98|28316.98|28312.24|28312.24|0
1645448680000|2022-02-21 13:04:40|28320.51|28320.51|28319.69|28319.69|28321.11|28321.11|28319.69|28319.69|0
1645448700000|2022-02-21 13:05:00|28316.16|28316.16|28310.82|28310.82|28316.76|28316.76|28310.82|28310.82|0
1645448720000|2022-02-21 13:05:20|28303.75|28303.75|28303.75|28303.75|28303.75|28303.75|28303.75|28303.75|0
1645448730000|2022-02-21 13:05:30|28304.16|28304.16|28297.09|28297.09|28304.16|28304.16|28297.09|28297.09|0
1645448750000|2022-02-21 13:05:50|28293.56|28293.56|28292.96|28292.96|28293.56|28293.56|28292.96|28292.96|0
1645448760000|2022-02-21 13:06:00|28296.49|28296.49|28296.49|28296.49|28296.49|28296.49|28296.49|28296.49|0
1645448770000|2022-02-21 13:06:10|28300.02|28300.02|28307.09|28307.09|28307.09|28307.09|28300.02|28300.02|0
1645448810000|2022-02-21 13:06:50|28310.63|28310.63|28310.63|28310.63|28310.63|28310.63|28310.63|28310.63|0
1645448850000|2022-02-21 13:07:30|28300.02|28300.02|28303.56|28303.56|28303.56|28303.56|28300.02|28300.02|0
1645448860000|2022-02-21 13:07:40|28303.32|28303.32|28291.89|28291.89|28303.32|28303.32|28291.89|28291.89|0
1645448870000|2022-02-21 13:07:50|28288.36|28288.36|28288.36|28288.36|28288.36|28288.36|28288.36|28288.36|0
1645448900000|2022-02-21 13:08:20|28287.95|28287.95|28287.95|28287.95|28287.95|28287.95|28287.95|28287.95|0
1645448910000|2022-02-21 13:08:30|28288.55|28288.55|28288.55|28288.55|28288.55|28288.55|28288.55|28288.55|0
1645448930000|2022-02-21 13:08:50|28292.08|28292.08|28292.08|28292.08|28295.62|28295.62|28292.08|28292.08|0
1645448960000|2022-02-21 13:09:20|28292.49|28292.49|28292.49|28292.49|28292.49|28292.49|28292.49|28292.49|0
1645449040000|2022-02-21 13:10:40|28292.9|28292.9|28289.37|28289.37|28292.9|28292.9|28289.37|28289.37|0
1645449060000|2022-02-21 13:11:00|28292.9|28292.9|28292.9|28292.9|28292.9|28292.9|28292.9|28292.9|0
1645449080000|2022-02-21 13:11:20|28293.31|28293.31|28293.31|28293.31|28293.31|28293.31|28293.31|28293.31|0
1645449100000|2022-02-21 13:11:40|28286.24|28286.24|28281.89|28281.89|28286.24|28286.24|28274.82|28274.82|0
1645449120000|2022-02-21 13:12:00|28288.96|28288.96|28288.96|28288.96|28288.96|28288.96|28288.96|28288.96|0
1645449140000|2022-02-21 13:12:20|28281.89|28281.89|28281.89|28281.89|28281.89|28281.89|28281.89|28281.89|0
1645449160000|2022-02-21 13:12:40|28282.3|28282.3|28289.37|28289.37|28289.37|28289.37|28282.3|28282.3|0
1645449170000|2022-02-21 13:12:50|28288.77|28288.77|28288.77|28288.77|28288.77|28288.77|28288.77|28288.77|0
1645449190000|2022-02-21 13:13:10|28281.7|28281.7|28281.7|28281.7|28281.7|28281.7|28281.7|28281.7|0
1645449200000|2022-02-21 13:13:20|28278.16|28278.16|28278.16|28278.16|28278.16|28278.16|28278.16|28278.16|0
1645449210000|2022-02-21 13:13:30|28288.77|28288.77|28288.77|28288.77|28288.77|28288.77|28288.77|28288.77|0
1645449220000|2022-02-21 13:13:40|28285.23|28285.23|28285.23|28285.23|28285.23|28285.23|28285.23|28285.23|0
1645449290000|2022-02-21 13:14:50|28281.7|28281.7|28278.16|28278.16|28281.7|28281.7|28278.16|28278.16|0
1645449300000|2022-02-21 13:15:00|28285.23|28285.23|28288.77|28288.77|28288.77|28288.77|28285.23|28285.23|0
1645449320000|2022-02-21 13:15:20|28285.23|28285.23|28278.16|28278.16|28285.23|28285.23|28278.16|28278.16|0
1645449360000|2022-02-21 13:16:00|28278.57|28278.57|28278.57|28278.57|28278.57|28278.57|28278.57|28278.57|0
1645449370000|2022-02-21 13:16:10|28267.97|28267.97|28267.97|28267.97|28267.97|28267.97|28267.97|28267.97|0
1645449410000|2022-02-21 13:16:50|28275.04|28275.04|28275.04|28275.04|28275.04|28275.04|28275.04|28275.04|0
1645449420000|2022-02-21 13:17:00|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|0
1645449430000|2022-02-21 13:17:10|28271.09|28271.09|28271.09|28271.09|28271.09|28271.09|28271.09|28271.09|0
1645449460000|2022-02-21 13:17:40|28267.56|28267.56|28264.02|28264.02|28267.56|28267.56|28264.02|28264.02|0
1645449470000|2022-02-21 13:17:50|28253.42|28253.42|28242.81|28242.81|28253.42|28253.42|28242.81|28242.81|0
1645449480000|2022-02-21 13:18:00|28241.99|28241.99|28241.99|28241.99|28241.99|28241.99|28241.99|28241.99|0
1645449490000|2022-02-21 13:18:10|28224.32|28224.32|28218.38|28218.38|28224.32|28224.32|28218.38|28218.38|0
1645449500000|2022-02-21 13:18:20|28218.14|28218.14|28192.33|28192.33|28218.14|28218.14|28191.02|28191.02|0
1645449510000|2022-02-21 13:18:30|28191.13|28191.13|28195.2|28195.2|28208.81|28208.81|28191.13|28191.13|0
1645449520000|2022-02-21 13:18:40|28194.6|28194.6|28194.6|28194.6|28194.6|28194.6|28194.6|28194.6|0
1645449530000|2022-02-21 13:18:50|28180.46|28180.46|28183.39|28183.39|28186.93|28186.93|28169.85|28169.85|0
1645449540000|2022-02-21 13:19:00|28182.79|28182.79|28191.66|28191.66|28195.2|28195.2|28181.06|28181.06|0
1645449550000|2022-02-21 13:19:10|28192.86|28192.86|28192.02|28192.02|28192.86|28192.86|28192.02|28192.02|0
1645449560000|2022-02-21 13:19:20|28177.88|28177.88|28156.57|28156.57|28177.88|28177.88|28156.57|28156.57|0
1645449570000|2022-02-21 13:19:30|28160.11|28160.11|28156.57|28156.57|28163.64|28163.64|28155.97|28155.97|0
1645449580000|2022-02-21 13:19:40|28145.97|28145.97|28142.44|28142.44|28149.51|28149.51|28142.44|28142.44|0
1645449590000|2022-02-21 13:19:50|28138.9|28138.9|28134.16|28134.16|28138.9|28138.9|28134.16|28134.16|0
1645449600000|2022-02-21 13:20:00|28133.91|28133.91|28140.98|28140.98|28144.52|28144.52|28133.91|28133.91|0
1645449610000|2022-02-21 13:20:10|28153.51|28153.51|28151.66|28151.66|28153.51|28153.51|28145.84|28145.84|0
1645449620000|2022-02-21 13:20:20|28155.2|28155.2|28151.66|28151.66|28158.73|28158.73|28151.66|28151.66|0
1645449630000|2022-02-21 13:20:30|28137.52|28137.52|28137.52|28137.52|28137.52|28137.52|28137.52|28137.52|0
1645449640000|2022-02-21 13:20:40|28141.06|28141.06|28130.45|28130.45|28141.06|28141.06|28130.45|28130.45|0
1645449650000|2022-02-21 13:20:50|28131.18|28131.18|28131.18|28131.18|28131.18|28131.18|28131.18|28131.18|0
1645449660000|2022-02-21 13:21:00|28124.11|28124.11|28120.82|28120.82|28124.35|28124.35|28120.82|28120.82|0
1645449670000|2022-02-21 13:21:10|28113.99|28113.99|28117.52|28117.52|28117.52|28117.52|28113.99|28113.99|0
1645449690000|2022-02-21 13:21:30|28113.99|28113.99|28121.06|28121.06|28121.06|28121.06|28113.99|28113.99|0
1645449700000|2022-02-21 13:21:40|28124.59|28124.59|28135.2|28135.2|28135.2|28135.2|28121.06|28121.06|0
1645449710000|2022-02-21 13:21:50|28135.61|28135.61|28136.81|28136.81|28136.81|28136.81|28135.61|28135.61|0
1645449720000|2022-02-21 13:22:00|28137.05|28137.05|28155.33|28155.33|28155.33|28155.33|28137.05|28137.05|0
1645449750000|2022-02-21 13:22:30|28155.08|28155.08|28155.08|28155.08|28155.08|28155.08|28155.08|28155.08|0
1645449780000|2022-02-21 13:23:00|28155.49|28155.49|28146.62|28146.62|28159.03|28159.03|28146.62|28146.62|0
1645449800000|2022-02-21 13:23:20|28144.22|28144.22|28126.54|28126.54|28144.22|28144.22|28126.54|28126.54|0
1645449810000|2022-02-21 13:23:30|28133.61|28133.61|28133.61|28133.61|28133.61|28133.61|28133.61|28133.61|0
1645449820000|2022-02-21 13:23:40|28123.01|28123.01|28119.23|28119.23|28123.01|28123.01|28119.23|28119.23|0
1645449830000|2022-02-21 13:23:50|28118.99|28118.99|28128.99|28128.99|28128.99|28128.99|28118.39|28118.39|0
1645449850000|2022-02-21 13:24:10|28136.06|28136.06|28132.53|28132.53|28136.06|28136.06|28132.53|28132.53|0
1645449860000|2022-02-21 13:24:20|28143.13|28143.13|28143.13|28143.13|28143.13|28143.13|28143.13|28143.13|0
1645449870000|2022-02-21 13:24:30|28144.34|28144.34|28143.73|28143.73|28144.34|28144.34|28143.73|28143.73|0
1645449890000|2022-02-21 13:24:50|28147.27|28147.27|28147.27|28147.27|28147.27|28147.27|28147.27|28147.27|0
1645449900000|2022-02-21 13:25:00|28150.8|28150.8|28161.41|28161.41|28161.41|28161.41|28150.8|28150.8|0
1645449910000|2022-02-21 13:25:10|28162.14|28162.14|28162.38|28162.38|28162.38|28162.38|28162.14|28162.14|0
1645449920000|2022-02-21 13:25:20|28162.98|28162.98|28165.31|28165.31|28165.31|28165.31|28161.78|28161.78|0
1645449960000|2022-02-21 13:26:00|28172.38|28172.38|28179.86|28179.86|28179.86|28179.86|28172.38|28172.38|0
1645449970000|2022-02-21 13:26:10|28183.4|28183.4|28169.26|28169.26|28183.4|28183.4|28169.26|28169.26|0
1645449990000|2022-02-21 13:26:30|28168.85|28168.85|28168.85|28168.85|28168.85|28168.85|28168.85|28168.85|0
1645450000000|2022-02-21 13:26:40|28168.6|28168.6|28186.28|28186.28|28186.28|28186.28|28168.6|28168.6|0
1645450010000|2022-02-21 13:26:50|28185.87|28185.87|28194.74|28194.74|28194.74|28194.74|28185.87|28185.87|0
1645450040000|2022-02-21 13:27:20|28187.67|28187.67|28180.6|28180.6|28187.67|28187.67|28180.6|28180.6|0
1645450070000|2022-02-21 13:27:50|28184.14|28184.14|28184.14|28184.14|28187.67|28187.67|28184.14|28184.14|0
1645450080000|2022-02-21 13:28:00|28182.93|28182.93|28193.54|28193.54|28193.54|28193.54|28182.93|28182.93|0
1645450090000|2022-02-21 13:28:10|28200.61|28200.61|28204.14|28204.14|28204.14|28204.14|28200.61|28200.61|0
1645450130000|2022-02-21 13:28:50|28204.55|28204.55|28207.3|28207.3|28207.3|28207.3|28199.22|28199.22|0
1645450140000|2022-02-21 13:29:00|28203.76|28203.76|28200.23|28200.23|28203.76|28203.76|28196.69|28196.69|0
1645450150000|2022-02-21 13:29:10|28203.76|28203.76|28207.71|28207.71|28207.71|28207.71|28203.76|28203.76|0
1645450160000|2022-02-21 13:29:20|28207.11|28207.11|28207.11|28207.11|28207.71|28207.71|28206.51|28206.51|0
1645450190000|2022-02-21 13:29:50|28206.51|28206.51|28206.51|28206.51|28206.51|28206.51|28206.51|28206.51|0
1645450200000|2022-02-21 13:30:00|28195.9|28195.9|28195.9|28195.9|28195.9|28195.9|28195.9|28195.9|0
1645450220000|2022-02-21 13:30:20|28188.83|28188.83|28188.83|28188.83|28188.83|28188.83|28188.83|28188.83|0
1645450260000|2022-02-21 13:31:00|28187.6|28187.6|28187.6|28187.6|28187.6|28187.6|28187.6|28187.6|0
1645450270000|2022-02-21 13:31:10|28184.07|28184.07|28165.84|28165.84|28184.07|28184.07|28165.84|28165.84|0
1645450280000|2022-02-21 13:31:20|28167.64|28167.64|28172.31|28172.31|28172.91|28172.91|28165.84|28165.84|0
1645450290000|2022-02-21 13:31:30|28171.9|28171.9|28168.36|28168.36|28171.9|28171.9|28164.83|28164.83|0
1645450300000|2022-02-21 13:31:40|28164.83|28164.83|28169.56|28169.56|28169.56|28169.56|28164.83|28164.83|0
1645450310000|2022-02-21 13:31:50|28166.03|28166.03|28166.03|28166.03|28166.03|28166.03|28166.03|28166.03|0
1645450320000|2022-02-21 13:32:00|28164.83|28164.83|28164.83|28164.83|28164.83|28164.83|28164.83|28164.83|0
1645450330000|2022-02-21 13:32:10|28166.63|28166.63|28166.63|28166.63|28166.63|28166.63|28166.63|28166.63|0
1645450340000|2022-02-21 13:32:20|28167.23|28167.23|28167.23|28167.23|28167.23|28167.23|28167.23|28167.23|0
1645450350000|2022-02-21 13:32:30|28170.77|28170.77|28167.23|28167.23|28174.3|28174.3|28167.23|28167.23|0
1645450370000|2022-02-21 13:32:50|28170.77|28170.77|28170.77|28170.77|28170.77|28170.77|28170.77|28170.77|0
1645450410000|2022-02-21 13:33:30|28168.96|28168.96|28168.36|28168.36|28169.56|28169.56|28168.36|28168.36|0
1645450420000|2022-02-21 13:33:40|28167.76|28167.76|28161.29|28161.29|28170.16|28170.16|28161.29|28161.29|0
1645450430000|2022-02-21 13:33:50|28157.76|28157.76|28143.62|28143.62|28157.76|28157.76|28143.62|28143.62|0
1645450440000|2022-02-21 13:34:00|28143.21|28143.21|28142.8|28142.8|28143.21|28143.21|28142.8|28142.8|0
1645450450000|2022-02-21 13:34:10|28135.73|28135.73|28134.53|28134.53|28136.93|28136.93|28134.53|28134.53|0
1645450460000|2022-02-21 13:34:20|28132.72|28132.72|28143.52|28143.52|28143.52|28143.52|28132.72|28132.72|0
1645450480000|2022-02-21 13:34:40|28142.7|28142.7|28143.93|28143.93|28143.93|28143.93|28142.7|28142.7|0
1645450490000|2022-02-21 13:34:50|28147.46|28147.46|28147.46|28147.46|28147.46|28147.46|28147.46|28147.46|0
1645450500000|2022-02-21 13:35:00|28148.07|28148.07|28148.07|28148.07|28148.07|28148.07|28148.07|28148.07|0
1645450510000|2022-02-21 13:35:10|28151.6|28151.6|28155.14|28155.14|28155.14|28155.14|28151.6|28151.6|0
1645450530000|2022-02-21 13:35:30|28158.67|28158.67|28158.67|28158.67|28158.67|28158.67|28158.67|28158.67|0
1645450540000|2022-02-21 13:35:40|28157.85|28157.85|28161.39|28161.39|28161.39|28161.39|28150.78|28150.78|0
1645450550000|2022-02-21 13:35:50|28162.59|28162.59|28161.99|28161.99|28162.59|28162.59|28161.99|28161.99|0
1645450560000|2022-02-21 13:36:00|28163.22|28163.22|28156.15|28156.15|28163.22|28163.22|28156.15|28156.15|0
1645450570000|2022-02-21 13:36:10|28163.22|28163.22|28163.22|28163.22|28163.22|28163.22|28163.22|28163.22|0
1645450580000|2022-02-21 13:36:20|28156.15|28156.15|28156.15|28156.15|28156.15|28156.15|28156.15|28156.15|0
1645450590000|2022-02-21 13:36:30|28159.68|28159.68|28159.68|28159.68|28159.68|28159.68|28159.08|28159.08|0
1645450610000|2022-02-21 13:36:50|28159.08|28159.08|28160.28|28160.28|28160.28|28160.28|28159.08|28159.08|0
1645450620000|2022-02-21 13:37:00|28156.75|28156.75|28145.54|28145.54|28160.28|28160.28|28144.94|28144.94|0
1645450630000|2022-02-21 13:37:10|28149.08|28149.08|28149.08|28149.08|28149.08|28149.08|28149.08|28149.08|0
1645450640000|2022-02-21 13:37:20|28159.68|28159.68|28163.22|28163.22|28163.22|28163.22|28159.68|28159.68|0
1645450650000|2022-02-21 13:37:30|28149.08|28149.08|28145.54|28145.54|28152.61|28152.61|28145.54|28145.54|0
1645450660000|2022-02-21 13:37:40|28138.47|28138.47|28142.01|28142.01|28142.01|28142.01|28138.47|28138.47|0
1645450670000|2022-02-21 13:37:50|28145.54|28145.54|28145.54|28145.54|28145.54|28145.54|28145.54|28145.54|0
1645450680000|2022-02-21 13:38:00|28134.94|28134.94|28134.69|28134.69|28134.94|28134.94|28134.69|28134.69|0
1645450700000|2022-02-21 13:38:20|28131.16|28131.16|28124.09|28124.09|28131.16|28131.16|28124.09|28124.09|0
1645450710000|2022-02-21 13:38:30|28120.55|28120.55|28120.55|28120.55|28120.55|28120.55|28120.55|28120.55|0
1645450740000|2022-02-21 13:39:00|28102.88|28102.88|28113.49|28113.49|28113.49|28113.49|28102.88|28102.88|0
1645450750000|2022-02-21 13:39:10|28109.95|28109.95|28109.95|28109.95|28109.95|28109.95|28109.95|28109.95|0
1645450760000|2022-02-21 13:39:20|28113.49|28113.49|28131.76|28131.76|28131.76|28131.76|28113.49|28113.49|0
1645450780000|2022-02-21 13:39:40|28121.16|28121.16|28114.09|28114.09|28121.16|28121.16|28114.09|28114.09|0
1645450790000|2022-02-21 13:39:50|28110.55|28110.55|28107.02|28107.02|28110.55|28110.55|28107.02|28107.02|0
1645450810000|2022-02-21 13:40:10|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|28110.55|0
1645450830000|2022-02-21 13:40:30|28124.69|28124.69|28128.23|28128.23|28128.23|28128.23|28124.69|28124.69|0
1645450840000|2022-02-21 13:40:40|28135.3|28135.3|28135.3|28135.3|28135.3|28135.3|28135.3|28135.3|0
1645450850000|2022-02-21 13:40:50|28142.37|28142.37|28142.37|28142.37|28142.37|28142.37|28142.37|28142.37|0
1645450910000|2022-02-21 13:41:50|28141.16|28141.16|28140.56|28140.56|28141.16|28141.16|28140.56|28140.56|0
1645450920000|2022-02-21 13:42:00|28147.63|28147.63|28148.23|28148.23|28148.23|28148.23|28147.63|28147.63|0
1645450930000|2022-02-21 13:42:10|28158.84|28158.84|28158.84|28158.84|28158.84|28158.84|28158.84|28158.84|0
1645450940000|2022-02-21 13:42:20|28159.44|28159.44|28160.04|28160.04|28160.04|28160.04|28159.44|28159.44|0
1645450980000|2022-02-21 13:43:00|28163.57|28163.57|28164.18|28164.18|28164.78|28164.78|28163.57|28163.57|0
1645450990000|2022-02-21 13:43:10|28157.11|28157.11|28157.11|28157.11|28157.11|28157.11|28157.11|28157.11|0
1645451000000|2022-02-21 13:43:20|28157.71|28157.71|28157.11|28157.11|28157.71|28157.71|28157.11|28157.11|0
1645451030000|2022-02-21 13:43:50|28158.31|28158.31|28170.71|28170.71|28170.71|28170.71|28158.31|28158.31|0
1645451040000|2022-02-21 13:44:00|28181.32|28181.32|28181.32|28181.32|28181.32|28181.32|28181.32|28181.32|0
1645451050000|2022-02-21 13:44:10|28181.92|28181.92|28174.85|28174.85|28181.92|28181.92|28174.85|28174.85|0
1645451080000|2022-02-21 13:44:40|28173.65|28173.65|28177.18|28177.18|28177.18|28177.18|28173.65|28173.65|0
1645451100000|2022-02-21 13:45:00|28176.58|28176.58|28176.58|28176.58|28176.58|28176.58|28176.58|28176.58|0
1645451110000|2022-02-21 13:45:10|28183.65|28183.65|28194.86|28194.86|28195.46|28195.46|28183.65|28183.65|0
1645451130000|2022-02-21 13:45:30|28191.32|28191.32|28184.25|28184.25|28191.32|28191.32|28184.25|28184.25|0
1645451140000|2022-02-21 13:45:40|28198.39|28198.39|28198.39|28198.39|28198.39|28198.39|28198.39|28198.39|0
1645451150000|2022-02-21 13:45:50|28199.59|28199.59|28199.59|28199.59|28199.59|28199.59|28199.59|28199.59|0
1645451160000|2022-02-21 13:46:00|28198.99|28198.99|28198.99|28198.99|28198.99|28198.99|28198.99|28198.99|0
1645451170000|2022-02-21 13:46:10|28202.53|28202.53|28202.53|28202.53|28202.53|28202.53|28202.53|28202.53|0
1645451180000|2022-02-21 13:46:20|28203.13|28203.13|28203.13|28203.13|28203.13|28203.13|28203.13|28203.13|0
1645451210000|2022-02-21 13:46:50|28206.66|28206.66|28199.59|28199.59|28206.66|28206.66|28199.59|28199.59|0
1645451230000|2022-02-21 13:47:10|28198.99|28198.99|28195.46|28195.46|28198.99|28198.99|28195.46|28195.46|0
1645451260000|2022-02-21 13:47:40|28198.99|28198.99|28202.53|28202.53|28202.53|28202.53|28198.99|28198.99|0
1645451270000|2022-02-21 13:47:50|28206.06|28206.06|28206.06|28206.06|28206.06|28206.06|28206.06|28206.06|0
1645451280000|2022-02-21 13:48:00|28209.6|28209.6|28220.8|28220.8|28224.34|28224.34|28209.6|28209.6|0
1645451330000|2022-02-21 13:48:50|28227.87|28227.87|28227.87|28227.87|28227.87|28227.87|28227.87|28227.87|0
1645451340000|2022-02-21 13:49:00|28234.94|28234.94|28245.55|28245.55|28252.62|28252.62|28234.94|28234.94|0
1645451350000|2022-02-21 13:49:10|28242.01|28242.01|28239.61|28239.61|28242.01|28242.01|28239.61|28239.61|0
1645451360000|2022-02-21 13:49:20|28236.08|28236.08|28232.54|28232.54|28236.08|28236.08|28232.54|28232.54|0
1645451380000|2022-02-21 13:49:40|28229.01|28229.01|28229.01|28229.01|28229.01|28229.01|28225.47|28225.47|0
1645451400000|2022-02-21 13:50:00|28232.54|28232.54|28232.54|28232.54|28232.54|28232.54|28232.54|28232.54|0
1645451420000|2022-02-21 13:50:20|28239.61|28239.61|28236.08|28236.08|28239.61|28239.61|28236.08|28236.08|0
1645451430000|2022-02-21 13:50:30|28232.54|28232.54|28232.54|28232.54|28232.54|28232.54|28232.54|28232.54|0
1645451450000|2022-02-21 13:50:50|28231.34|28231.34|28230.14|28230.14|28231.34|28231.34|28230.14|28230.14|0
1645451460000|2022-02-21 13:51:00|28226.6|28226.6|28227.42|28227.42|28227.42|28227.42|28226.6|28226.6|0
1645451470000|2022-02-21 13:51:10|28230.96|28230.96|28234.49|28234.49|28234.49|28234.49|28230.96|28230.96|0
1645451500000|2022-02-21 13:51:40|28235.09|28235.09|28242.16|28242.16|28242.16|28242.16|28235.09|28235.09|0
1645451510000|2022-02-21 13:51:50|28241.56|28241.56|28238.03|28238.03|28241.56|28241.56|28238.03|28238.03|0
1645451530000|2022-02-21 13:52:10|28241.56|28241.56|28241.56|28241.56|28242.16|28242.16|28241.56|28241.56|0
1645451540000|2022-02-21 13:52:20|28238.03|28238.03|28238.03|28238.03|28238.03|28238.03|28238.03|28238.03|0
1645451550000|2022-02-21 13:52:30|28234.49|28234.49|28230.96|28230.96|28238.03|28238.03|28230.96|28230.96|0
1645451560000|2022-02-21 13:52:40|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|28227.42|0
1645451580000|2022-02-21 13:53:00|28227.01|28227.01|28220.35|28220.35|28227.42|28227.42|28216.82|28216.82|0
1645451590000|2022-02-21 13:53:10|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|28219.75|0
1645451620000|2022-02-21 13:53:40|28220.35|28220.35|28215.81|28215.81|28220.35|28220.35|28215.81|28215.81|0
1645451640000|2022-02-21 13:54:00|28226.41|28226.41|28219.94|28219.94|28230.55|28230.55|28219.94|28219.94|0
1645451650000|2022-02-21 13:54:10|28216.41|28216.41|28219.94|28219.94|28219.94|28219.94|28216.41|28216.41|0
1645451660000|2022-02-21 13:54:20|28216.41|28216.41|28219.94|28219.94|28227.01|28227.01|28216.41|28216.41|0
1645451670000|2022-02-21 13:54:30|28223.48|28223.48|28223.48|28223.48|28223.48|28223.48|28223.48|28223.48|0
1645451680000|2022-02-21 13:54:40|28212.87|28212.87|28205.8|28205.8|28212.87|28212.87|28205.8|28205.8|0
1645451700000|2022-02-21 13:55:00|28202.27|28202.27|28201.07|28201.07|28202.27|28202.27|28201.07|28201.07|0
1645451710000|2022-02-21 13:55:10|28201.67|28201.67|28208.74|28208.74|28208.74|28208.74|28201.67|28201.67|0
1645451750000|2022-02-21 13:55:50|28212.27|28212.27|28185.19|28185.19|28231.15|28231.15|28185.19|28185.19|0
1645451760000|2022-02-21 13:56:00|28188.73|28188.73|28204|28204|28212.27|28212.27|28188.73|28188.73|0
1645451770000|2022-02-21 13:56:10|28221.67|28221.67|28212.27|28212.27|28222.88|28222.88|28208.74|28208.74|0
1645451780000|2022-02-21 13:56:20|28211.67|28211.67|28212.27|28212.27|28212.27|28212.27|28209.27|28209.27|0
1645451790000|2022-02-21 13:56:30|28222.88|28222.88|28218.55|28218.55|28241.03|28241.03|28218.55|28218.55|0
1645451800000|2022-02-21 13:56:40|28235.1|28235.1|28229.76|28229.76|28235.1|28235.1|28229.76|28229.76|0
1645451810000|2022-02-21 13:56:50|28222.69|28222.69|28221.49|28221.49|28222.69|28222.69|28221.49|28221.49|0
1645451820000|2022-02-21 13:57:00|28223.29|28223.29|28222.09|28222.09|28223.29|28223.29|28221.49|28221.49|0
1645451830000|2022-02-21 13:57:10|28222.69|28222.69|28222.69|28222.69|28222.69|28222.69|28222.69|28222.69|0
1645451840000|2022-02-21 13:57:20|28223.29|28223.29|28226.83|28226.83|28239.76|28239.76|28222.69|28222.69|0
1645451850000|2022-02-21 13:57:30|28226.42|28226.42|28226.42|28226.42|28226.42|28226.42|28222.88|28222.88|0
1645451860000|2022-02-21 13:57:40|28222.88|28222.88|28221.08|28221.08|28227.02|28227.02|28215.81|28215.81|0
1645451870000|2022-02-21 13:57:50|28220.84|28220.84|28213.88|28213.88|28220.95|28220.95|28210.35|28210.35|0
1645451880000|2022-02-21 13:58:00|28215.08|28215.08|28223.89|28223.89|28223.89|28223.89|28204.41|28204.41|0
1645451890000|2022-02-21 13:58:10|28230.96|28230.96|28238.03|28238.03|28239.23|28239.23|28230.96|28230.96|0
1645451900000|2022-02-21 13:58:20|28237.43|28237.43|28239.23|28239.23|28239.23|28239.23|28237.43|28237.43|0
1645451910000|2022-02-21 13:58:30|28242.76|28242.76|28253.37|28253.37|28256.9|28256.9|28242.76|28242.76|0
1645451920000|2022-02-21 13:58:40|28246.3|28246.3|28239.23|28239.23|28246.3|28246.3|28239.23|28239.23|0
1645451930000|2022-02-21 13:58:50|28239.83|28239.83|28242.16|28242.16|28243.36|28243.36|28239.83|28239.83|0
1645451940000|2022-02-21 13:59:00|28241.56|28241.56|28228.02|28228.02|28241.56|28241.56|28227.42|28227.42|0
1645451950000|2022-02-21 13:59:10|28224.49|28224.49|28224.49|28224.49|28224.49|28224.49|28224.49|28224.49|0
1645451960000|2022-02-21 13:59:20|28228.02|28228.02|28228.02|28228.02|28231.56|28231.56|28228.02|28228.02|0
1645451970000|2022-02-21 13:59:30|28235.09|28235.09|28235.09|28235.09|28238.63|28238.63|28235.09|28235.09|0
1645451980000|2022-02-21 13:59:40|28233.89|28233.89|28234.49|28234.49|28235.09|28235.09|28233.89|28233.89|0
1645451990000|2022-02-21 13:59:50|28234.25|28234.25|28234.25|28234.25|28234.25|28234.25|28234.25|28234.25|0
1645452000000|2022-02-21 14:00:00|28232.45|28232.45|28232.45|28232.45|28232.45|28232.45|28232.45|28232.45|0
1645452010000|2022-02-21 14:00:10|28235.98|28235.98|28236.39|28236.39|28236.39|28236.39|28235.98|28235.98|0
1645452030000|2022-02-21 14:00:30|28235.79|28235.79|28235.79|28235.79|28235.79|28235.79|28235.19|28235.19|0
1645452040000|2022-02-21 14:00:40|28246.4|28246.4|28256.4|28256.4|28259.93|28259.93|28246.4|28246.4|0
1645452050000|2022-02-21 14:00:50|28263.47|28263.47|28259.93|28259.93|28267|28267|28259.93|28259.93|0
1645452060000|2022-02-21 14:01:00|28263.47|28263.47|28259.93|28259.93|28270.54|28270.54|28259.93|28259.93|0
1645452070000|2022-02-21 14:01:10|28252.86|28252.86|28252.86|28252.86|28252.86|28252.86|28252.86|28252.86|0
1645452090000|2022-02-21 14:01:30|28249.33|28249.33|28251.66|28251.66|28251.66|28251.66|28248.13|28248.13|0
1645452110000|2022-02-21 14:01:50|28253.47|28253.47|28235.19|28235.19|28253.47|28253.47|28235.19|28235.19|0
1645452120000|2022-02-21 14:02:00|28231.66|28231.66|28233.17|28233.17|28237.3|28237.3|28229.63|28229.63|0
1645452140000|2022-02-21 14:02:20|28236.7|28236.7|28236.46|28236.46|28236.7|28236.7|28236.46|28236.46|0
1645452170000|2022-02-21 14:02:50|28225.86|28225.86|28226.46|28226.46|28229.39|28229.39|28225.86|28225.86|0
1645452180000|2022-02-21 14:03:00|28225.86|28225.86|28225.26|28225.26|28225.86|28225.86|28225.26|28225.26|0
1645452190000|2022-02-21 14:03:10|28224.66|28224.66|28224.66|28224.66|28224.66|28224.66|28224.66|28224.66|0
1645452200000|2022-02-21 14:03:20|28225.86|28225.86|28225.26|28225.26|28225.86|28225.86|28225.26|28225.26|0
1645452210000|2022-02-21 14:03:30|28226.46|28226.46|28237.06|28237.06|28237.06|28237.06|28226.46|28226.46|0
1645452220000|2022-02-21 14:03:40|28235.26|28235.26|28234.78|28234.78|28235.26|28235.26|28231.05|28231.05|0
1645452230000|2022-02-21 14:03:50|28235.38|28235.38|28234.18|28234.18|28237.18|28237.18|28234.18|28234.18|0
1645452240000|2022-02-21 14:04:00|28234.78|28234.78|28234.18|28234.18|28235.38|28235.38|28234.18|28234.18|0
1645452250000|2022-02-21 14:04:10|28237.71|28237.71|28237.71|28237.71|28238.92|28238.92|28237.71|28237.71|0
1645452260000|2022-02-21 14:04:20|28234.18|28234.18|28235.98|28235.98|28235.98|28235.98|28234.18|28234.18|0
1645452270000|2022-02-21 14:04:30|28235.38|28235.38|28235.38|28235.38|28235.38|28235.38|28235.38|28235.38|0
1645452280000|2022-02-21 14:04:40|28228.31|28228.31|28228.31|28228.31|28228.31|28228.31|28228.31|28228.31|0
1645452290000|2022-02-21 14:04:50|28227.9|28227.9|28227.9|28227.9|28227.9|28227.9|28227.9|28227.9|0
1645452300000|2022-02-21 14:05:00|28226.7|28226.7|28231.44|28231.44|28231.44|28231.44|28226.7|28226.7|0
1645452310000|2022-02-21 14:05:10|28229.63|28229.63|28227.3|28227.3|28230.84|28230.84|28227.3|28227.3|0
1645452320000|2022-02-21 14:05:20|28223.77|28223.77|28220.23|28220.23|28223.77|28223.77|28220.23|28220.23|0
1645452330000|2022-02-21 14:05:30|28217.83|28217.83|28210.16|28210.16|28217.83|28217.83|28210.16|28210.16|0
1645452340000|2022-02-21 14:05:40|28212.56|28212.56|28211.96|28211.96|28214.36|28214.36|28211.36|28211.36|0
1645452350000|2022-02-21 14:05:50|28201.35|28201.35|28197.82|28197.82|28201.35|28201.35|28197.82|28197.82|0
1645452360000|2022-02-21 14:06:00|28198.23|28198.23|28192.89|28192.89|28198.23|28198.23|28192.89|28192.89|0
1645452370000|2022-02-21 14:06:10|28182.29|28182.29|28182.29|28182.29|28182.29|28182.29|28182.29|28182.29|0
1645452380000|2022-02-21 14:06:20|28184.09|28184.09|28182.29|28182.29|28184.09|28184.09|28182.29|28182.29|0
1645452390000|2022-02-21 14:06:30|28182.89|28182.89|28182.89|28182.89|28183.49|28183.49|28182.89|28182.89|0
1645452420000|2022-02-21 14:07:00|28179.35|28179.35|28184.09|28184.09|28184.09|28184.09|28179.35|28179.35|0
1645452430000|2022-02-21 14:07:10|28183.49|28183.49|28185.29|28185.29|28185.29|28185.29|28183.49|28183.49|0
1645452440000|2022-02-21 14:07:20|28184.69|28184.69|28184.69|28184.69|28184.69|28184.69|28184.69|28184.69|0
1645452450000|2022-02-21 14:07:30|28188.23|28188.23|28184.69|28184.69|28188.23|28188.23|28184.69|28184.69|0
1645452460000|2022-02-21 14:07:40|28181.16|28181.16|28184.69|28184.69|28184.69|28184.69|28181.16|28181.16|0
1645452480000|2022-02-21 14:08:00|28185.29|28185.29|28188.23|28188.23|28195.3|28195.3|28184.69|28184.69|0
1645452490000|2022-02-21 14:08:10|28184.69|28184.69|28184.69|28184.69|28184.69|28184.69|28184.69|28184.69|0
1645452500000|2022-02-21 14:08:20|28181.16|28181.16|28181.16|28181.16|28181.16|28181.16|28181.16|28181.16|0
1645452510000|2022-02-21 14:08:30|28184.69|28184.69|28202.36|28202.36|28202.97|28202.97|28184.69|28184.69|0
1645452520000|2022-02-21 14:08:40|28198.83|28198.83|28198.83|28198.83|28198.83|28198.83|28198.83|28198.83|0
1645452530000|2022-02-21 14:08:50|28205.9|28205.9|28209.43|28209.43|28223.57|28223.57|28205.9|28205.9|0
1645452550000|2022-02-21 14:09:10|28198.83|28198.83|28184.28|28184.28|28198.83|28198.83|28184.28|28184.28|0
1645452560000|2022-02-21 14:09:20|28187.82|28187.82|28198.42|28198.42|28198.42|28198.42|28187.82|28187.82|0
1645452570000|2022-02-21 14:09:30|28194.89|28194.89|28201.96|28201.96|28203.16|28203.16|28191.35|28191.35|0
1645452580000|2022-02-21 14:09:40|28201.35|28201.35|28201.35|28201.35|28201.35|28201.35|28201.35|28201.35|0
1645452590000|2022-02-21 14:09:50|28190.75|28190.75|28190.75|28190.75|28190.75|28190.75|28190.75|28190.75|0
1645452600000|2022-02-21 14:10:00|28187.21|28187.21|28182.48|28182.48|28187.21|28187.21|28177.14|28177.14|0
1645452610000|2022-02-21 14:10:10|28181.28|28181.28|28181.28|28181.28|28181.28|28181.28|28181.28|28181.28|0
1645452620000|2022-02-21 14:10:20|28180.68|28180.68|28180.27|28180.27|28180.68|28180.68|28180.27|28180.27|0
1645452630000|2022-02-21 14:10:30|28176.73|28176.73|28180.27|28180.27|28180.27|28180.27|28176.73|28176.73|0
1645452640000|2022-02-21 14:10:40|28181.47|28181.47|28180.27|28180.27|28181.47|28181.47|28180.27|28180.27|0
1645452650000|2022-02-21 14:10:50|28176.73|28176.73|28176.73|28176.73|28176.73|28176.73|28176.73|28176.73|0
1645452660000|2022-02-21 14:11:00|28176.49|28176.49|28180.02|28180.02|28180.02|28180.02|28176.49|28176.49|0
1645452670000|2022-02-21 14:11:10|28181.83|28181.83|28181.83|28181.83|28181.83|28181.83|28181.83|28181.83|0
1645452680000|2022-02-21 14:11:20|28180.02|28180.02|28180.02|28180.02|28180.02|28180.02|28180.02|28180.02|0
1645452710000|2022-02-21 14:11:50|28180.62|28180.62|28194.76|28194.76|28194.76|28194.76|28180.62|28180.62|0
1645452720000|2022-02-21 14:12:00|28184.16|28184.16|28166.49|28166.49|28184.16|28184.16|28166.49|28166.49|0
1645452730000|2022-02-21 14:12:10|28165.28|28165.28|28165.28|28165.28|28165.28|28165.28|28165.28|28165.28|0
1645452770000|2022-02-21 14:12:50|28166.49|28166.49|28166.49|28166.49|28166.49|28166.49|28166.49|28166.49|0
1645452790000|2022-02-21 14:13:10|28165.88|28165.88|28165.88|28165.88|28165.88|28165.88|28165.88|28165.88|0
1645452810000|2022-02-21 14:13:30|28166.49|28166.49|28165.28|28165.28|28166.49|28166.49|28165.28|28165.28|0
1645452830000|2022-02-21 14:13:50|28167.69|28167.69|28166.49|28166.49|28169.49|28169.49|28166.49|28166.49|0
1645452840000|2022-02-21 14:14:00|28165.88|28165.88|28165.88|28165.88|28165.88|28165.88|28165.88|28165.88|0
1645452860000|2022-02-21 14:14:20|28176.49|28176.49|28182.96|28182.96|28183.56|28183.56|28176.49|28176.49|0
1645452870000|2022-02-21 14:14:30|28182.36|28182.36|28170.55|28170.55|28182.36|28182.36|28170.55|28170.55|0
1645452880000|2022-02-21 14:14:40|28169.95|28169.95|28169.35|28169.35|28169.95|28169.95|28169.35|28169.35|0
1645452900000|2022-02-21 14:15:00|28179.95|28179.95|28179.95|28179.95|28181.16|28181.16|28179.95|28179.95|0
1645452910000|2022-02-21 14:15:10|28178.75|28178.75|28180.55|28180.55|28180.55|28180.55|28178.15|28178.15|0
1645452920000|2022-02-21 14:15:20|28178.75|28178.75|28178.75|28178.75|28178.75|28178.75|28178.75|28178.75|0
1645452940000|2022-02-21 14:15:40|28177.55|28177.55|28182.22|28182.22|28185.22|28185.22|28175.15|28175.15|0
1645452960000|2022-02-21 14:16:00|28184.02|28184.02|28196.96|28196.96|28196.96|28196.96|28182.22|28182.22|0
1645452970000|2022-02-21 14:16:10|28198.16|28198.16|28199.89|28199.89|28199.89|28199.89|28198.16|28198.16|0
1645452980000|2022-02-21 14:16:20|28199.29|28199.29|28198.69|28198.69|28199.29|28199.29|28198.69|28198.69|0
1645452990000|2022-02-21 14:16:30|28205.76|28205.76|28210.5|28210.5|28211.7|28211.7|28205.76|28205.76|0
1645453000000|2022-02-21 14:16:40|28203.43|28203.43|28203.43|28203.43|28203.43|28203.43|28203.43|28203.43|0
1645453010000|2022-02-21 14:16:50|28202.83|28202.83|28202.83|28202.83|28202.83|28202.83|28202.83|28202.83|0
1645453020000|2022-02-21 14:17:00|28201.62|28201.62|28202.83|28202.83|28202.83|28202.83|28201.62|28201.62|0
1645453030000|2022-02-21 14:17:10|28201.02|28201.02|28203.17|28203.17|28203.17|28203.17|28199.22|28199.22|0
1645453050000|2022-02-21 14:17:30|28204.97|28204.97|28212.64|28212.64|28212.64|28212.64|28204.97|28204.97|0
1645453070000|2022-02-21 14:17:50|28216.17|28216.17|28215.57|28215.57|28216.17|28216.17|28215.57|28215.57|0
1645453080000|2022-02-21 14:18:00|28214.37|28214.37|28217.91|28217.91|28217.91|28217.91|28214.37|28214.37|0
1645453090000|2022-02-21 14:18:10|28216.1|28216.1|28216.1|28216.1|28216.1|28216.1|28216.1|28216.1|0
1645453110000|2022-02-21 14:18:30|28212.57|28212.57|28201.96|28201.96|28212.57|28212.57|28201.96|28201.96|0
1645453120000|2022-02-21 14:18:40|28200.16|28200.16|28200.16|28200.16|28200.16|28200.16|28200.16|28200.16|0
1645453140000|2022-02-21 14:19:00|28199.75|28199.75|28196.22|28196.22|28199.75|28199.75|28196.22|28196.22|0
1645453150000|2022-02-21 14:19:10|28196.82|28196.82|28199.22|28199.22|28202.22|28202.22|28196.82|28196.82|0
1645453170000|2022-02-21 14:19:30|28197.42|28197.42|28193.88|28193.88|28197.42|28197.42|28190.35|28190.35|0
1645453200000|2022-02-21 14:20:00|28193.28|28193.28|28193.28|28193.28|28193.28|28193.28|28193.28|28193.28|0
1645453210000|2022-02-21 14:20:10|28192.68|28192.68|28196.82|28196.82|28196.82|28196.82|28186.21|28186.21|0
1645453220000|2022-02-21 14:20:20|28197.23|28197.23|28194.9|28194.9|28198.44|28198.44|28194.9|28194.9|0
1645453230000|2022-02-21 14:20:30|28198.44|28198.44|28196.03|28196.03|28198.44|28198.44|28196.03|28196.03|0
1645453240000|2022-02-21 14:20:40|28197.24|28197.24|28188.96|28188.96|28197.84|28197.84|28188.96|28188.96|0
1645453250000|2022-02-21 14:20:50|28188.36|28188.36|28188.36|28188.36|28188.36|28188.36|28188.36|28188.36|0
1645453260000|2022-02-21 14:21:00|28190.17|28190.17|28190.17|28190.17|28190.17|28190.17|28190.17|28190.17|0
1645453270000|2022-02-21 14:21:10|28200.77|28200.77|28199.57|28199.57|28200.77|28200.77|28198.37|28198.37|0
1645453280000|2022-02-21 14:21:20|28198.37|28198.37|28198.37|28198.37|28198.37|28198.37|28198.37|28198.37|0
1645453290000|2022-02-21 14:21:30|28201.9|28201.9|28201.9|28201.9|28201.9|28201.9|28201.9|28201.9|0
1645453300000|2022-02-21 14:21:40|28202.5|28202.5|28194.83|28194.83|28202.5|28202.5|28194.83|28194.83|0
1645453310000|2022-02-21 14:21:50|28201.9|28201.9|28205.25|28205.25|28205.25|28205.25|28201.3|28201.3|0
1645453320000|2022-02-21 14:22:00|28207.05|28207.05|28203.23|28203.23|28207.05|28207.05|28203.23|28203.23|0
1645453330000|2022-02-21 14:22:10|28199.69|28199.69|28199.69|28199.69|28199.69|28199.69|28199.69|28199.69|0
1645453340000|2022-02-21 14:22:20|28201.49|28201.49|28201.49|28201.49|28201.49|28201.49|28201.49|28201.49|0
1645453360000|2022-02-21 14:22:40|28212.1|28212.1|28215.63|28215.63|28215.63|28215.63|28212.1|28212.1|0
1645453370000|2022-02-21 14:22:50|28212.1|28212.1|28212.1|28212.1|28212.1|28212.1|28212.1|28212.1|0
1645453390000|2022-02-21 14:23:10|28210.9|28210.9|28207.89|28207.89|28210.9|28210.9|28207.89|28207.89|0
1645453400000|2022-02-21 14:23:20|28209.09|28209.09|28210.9|28210.9|28210.9|28210.9|28209.09|28209.09|0
1645453410000|2022-02-21 14:23:30|28209.69|28209.69|28210.9|28210.9|28210.9|28210.9|28209.69|28209.69|0
1645453420000|2022-02-21 14:23:40|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|28211.31|0
1645453430000|2022-02-21 14:23:50|28207.77|28207.77|28207.77|28207.77|28207.77|28207.77|28207.77|28207.77|0
1645453440000|2022-02-21 14:24:00|28207.17|28207.17|28207.17|28207.17|28207.17|28207.17|28207.17|28207.17|0
1645453450000|2022-02-21 14:24:10|28203.63|28203.63|28203.63|28203.63|28203.63|28203.63|28203.63|28203.63|0
1645453470000|2022-02-21 14:24:30|28193.03|28193.03|28193.03|28193.03|28193.03|28193.03|28193.03|28193.03|0
1645453480000|2022-02-21 14:24:40|28191.83|28191.83|28193.63|28193.63|28193.63|28193.63|28191.83|28191.83|0
1645453490000|2022-02-21 14:24:50|28200.7|28200.7|28199.5|28199.5|28202.5|28202.5|28198.9|28198.9|0
1645453500000|2022-02-21 14:25:00|28200.7|28200.7|28199.5|28199.5|28200.7|28200.7|28199.5|28199.5|0
1645453520000|2022-02-21 14:25:20|28195.96|28195.96|28195.96|28195.96|28195.96|28195.96|28195.96|28195.96|0
1645453560000|2022-02-21 14:26:00|28196.57|28196.57|28195.96|28195.96|28196.57|28196.57|28194.16|28194.16|0
1645453570000|2022-02-21 14:26:10|28196.57|28196.57|28208.44|28208.44|28208.44|28208.44|28196.57|28196.57|0
1645453580000|2022-02-21 14:26:20|28211.98|28211.98|28214.91|28214.91|28215.51|28215.51|28211.98|28211.98|0
1645453590000|2022-02-21 14:26:30|28211.38|28211.38|28211.98|28211.98|28211.98|28211.98|28211.38|28211.38|0
1645453600000|2022-02-21 14:26:40|28213.18|28213.18|28216.18|28216.18|28216.78|28216.78|28213.18|28213.18|0
1645453610000|2022-02-21 14:26:50|28215.58|28215.58|28214.38|28214.38|28215.58|28215.58|28214.38|28214.38|0
1645453620000|2022-02-21 14:27:00|28212.58|28212.58|28210.77|28210.77|28212.58|28212.58|28210.17|28210.17|0
1645453630000|2022-02-21 14:27:10|28212.58|28212.58|28213.18|28213.18|28213.18|28213.18|28211.38|28211.38|0
1645453650000|2022-02-21 14:27:30|28212.58|28212.58|28212.58|28212.58|28212.58|28212.58|28212.58|28212.58|0
1645453660000|2022-02-21 14:27:40|28211.38|28211.38|28218.45|28218.45|28218.45|28218.45|28211.38|28211.38|0
1645453680000|2022-02-21 14:28:00|28207.84|28207.84|28206.64|28206.64|28207.84|28207.84|28206.64|28206.64|0
1645453710000|2022-02-21 14:28:30|28207.84|28207.84|28207.84|28207.84|28207.84|28207.84|28207.84|28207.84|0
1645453740000|2022-02-21 14:29:00|28204.31|28204.31|28204.31|28204.31|28204.31|28204.31|28204.31|28204.31|0
1645453750000|2022-02-21 14:29:10|28204.91|28204.91|28204.91|28204.91|28204.91|28204.91|28204.91|28204.91|0
1645453770000|2022-02-21 14:29:30|28205.51|28205.51|28204.91|28204.91|28205.51|28205.51|28204.91|28204.91|0
1645453800000|2022-02-21 14:30:00|28208.44|28208.44|28219.52|28219.52|28220.25|28220.25|28208.44|28208.44|0
1645453810000|2022-02-21 14:30:10|28223.06|28223.06|28230.85|28230.85|28230.85|28230.85|28223.06|28223.06|0
1645453820000|2022-02-21 14:30:20|28234.39|28234.39|28230.85|28230.85|28234.39|28234.39|28230.85|28230.85|0
1645453830000|2022-02-21 14:30:30|28232.05|28232.05|28232.05|28232.05|28232.05|28232.05|28232.05|28232.05|0
1645453840000|2022-02-21 14:30:40|28235.59|28235.59|28239.12|28239.12|28239.12|28239.12|28235.59|28235.59|0
1645453860000|2022-02-21 14:31:00|28239.72|28239.72|28241.77|28241.77|28241.77|28241.77|28239.72|28239.72|0
1645453870000|2022-02-21 14:31:10|28234.7|28234.7|28234.7|28234.7|28234.7|28234.7|28234.7|28234.7|0
1645453900000|2022-02-21 14:31:40|28227.63|28227.63|28234.7|28234.7|28234.7|28234.7|28227.63|28227.63|0
1645453920000|2022-02-21 14:32:00|28238.23|28238.23|28238.23|28238.23|28238.23|28238.23|28238.23|28238.23|0
1645453950000|2022-02-21 14:32:30|28234.7|28234.7|28234.7|28234.7|28234.7|28234.7|28234.7|28234.7|0
1645453960000|2022-02-21 14:32:40|28241.77|28241.77|28241.77|28241.77|28241.77|28241.77|28241.77|28241.77|0
1645453970000|2022-02-21 14:32:50|28232.37|28232.37|28232.37|28232.37|28232.37|28232.37|28232.37|28232.37|0
1645453980000|2022-02-21 14:33:00|28235.9|28235.9|28239.44|28239.44|28239.44|28239.44|28235.9|28235.9|0
1645454000000|2022-02-21 14:33:20|28235.9|28235.9|28229.43|28229.43|28235.9|28235.9|28228.83|28228.83|0
1645454020000|2022-02-21 14:33:40|28230.03|28230.03|28222.96|28222.96|28230.03|28230.03|28222.96|28222.96|0
1645454040000|2022-02-21 14:34:00|28218.7|28218.7|28219.3|28219.3|28219.3|28219.3|28218.1|28218.1|0
1645454050000|2022-02-21 14:34:10|28217.5|28217.5|28216.3|28216.3|28217.5|28217.5|28216.3|28216.3|0
1645454070000|2022-02-21 14:34:30|28219.83|28219.83|28223.37|28223.37|28223.37|28223.37|28219.83|28219.83|0
1645454080000|2022-02-21 14:34:40|28226.9|28226.9|28241.04|28241.04|28241.04|28241.04|28226.9|28226.9|0
1645454090000|2022-02-21 14:34:50|28244.58|28244.58|28244.58|28244.58|28244.58|28244.58|28244.58|28244.58|0
1645454100000|2022-02-21 14:35:00|28241.04|28241.04|28242.24|28242.24|28242.24|28242.24|28241.04|28241.04|0
1645454110000|2022-02-21 14:35:10|28239.84|28239.84|28235.71|28235.71|28240.44|28240.44|28235.71|28235.71|0
1645454120000|2022-02-21 14:35:20|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|0
1645454130000|2022-02-21 14:35:30|28240.44|28240.44|28236.91|28236.91|28240.44|28240.44|28236.91|28236.91|0
1645454140000|2022-02-21 14:35:40|28247.51|28247.51|28248|28248|28248|28248|28247.51|28247.51|0
1645454160000|2022-02-21 14:36:00|28240.93|28240.93|28240.93|28240.93|28240.93|28240.93|28240.93|28240.93|0
1645454190000|2022-02-21 14:36:30|28240.11|28240.11|28240.11|28240.11|28240.11|28240.11|28240.11|28240.11|0
1645454210000|2022-02-21 14:36:50|28229.5|28229.5|28224.52|28224.52|28229.5|28229.5|28224.52|28224.52|0
1645454220000|2022-02-21 14:37:00|28225.12|28225.12|28226.26|28226.26|28226.26|28226.26|28222.72|28222.72|0
1645454230000|2022-02-21 14:37:10|28219.19|28219.19|28218.78|28218.78|28219.19|28219.19|28218.78|28218.78|0
1645454240000|2022-02-21 14:37:20|28215.24|28215.24|28215.24|28215.24|28215.24|28215.24|28215.24|28215.24|0
1645454250000|2022-02-21 14:37:30|28211.71|28211.71|28211.71|28211.71|28211.71|28211.71|28211.71|28211.71|0
1645454260000|2022-02-21 14:37:40|28208.17|28208.17|28206.97|28206.97|28208.17|28208.17|28206.97|28206.97|0
1645454270000|2022-02-21 14:37:50|28206.15|28206.15|28205.74|28205.74|28206.15|28206.15|28205.74|28205.74|0
1645454280000|2022-02-21 14:38:00|28203.34|28203.34|28202.74|28202.74|28203.34|28203.34|28202.74|28202.74|0
1645454290000|2022-02-21 14:38:10|28199.2|28199.2|28199.2|28199.2|28199.2|28199.2|28199.2|28199.2|0
1645454300000|2022-02-21 14:38:20|28202.74|28202.74|28202.74|28202.74|28202.74|28202.74|28202.74|28202.74|0
1645454320000|2022-02-21 14:38:40|28203.15|28203.15|28192.54|28192.54|28203.15|28203.15|28192.54|28192.54|0
1645454330000|2022-02-21 14:38:50|28192.13|28192.13|28188.6|28188.6|28192.54|28192.54|28188.6|28188.6|0
1645454340000|2022-02-21 14:39:00|28188|28188|28190.93|28190.93|28190.93|28190.93|28183.86|28183.86|0
1645454360000|2022-02-21 14:39:20|28192.13|28192.13|28195.67|28195.67|28196.08|28196.08|28192.13|28192.13|0
1645454370000|2022-02-21 14:39:30|28195.26|28195.26|28199.99|28199.99|28200.59|28200.59|28195.26|28195.26|0
1645454420000|2022-02-21 14:40:20|28196.46|28196.46|28195.26|28195.26|28197.06|28197.06|28195.26|28195.26|0
1645454430000|2022-02-21 14:40:30|28191.72|28191.72|28191.72|28191.72|28191.72|28191.72|28191.72|28191.72|0
1645454450000|2022-02-21 14:40:50|28192.32|28192.32|28193.52|28193.52|28194.73|28194.73|28192.32|28192.32|0
1645454460000|2022-02-21 14:41:00|28192.92|28192.92|28192.92|28192.92|28192.92|28192.92|28192.92|28192.92|0
1645454480000|2022-02-21 14:41:20|28189.39|28189.39|28188.98|28188.98|28189.39|28189.39|28188.98|28188.98|0
1645454490000|2022-02-21 14:41:30|28185.44|28185.44|28188.98|28188.98|28188.98|28188.98|28185.44|28185.44|0
1645454500000|2022-02-21 14:41:40|28190.18|28190.18|28190.18|28190.18|28191.38|28191.38|28190.18|28190.18|0
1645454600000|2022-02-21 14:43:20|28183.11|28183.11|28183.11|28183.11|28183.11|28183.11|28183.11|28183.11|0
1645454610000|2022-02-21 14:43:30|28186.65|28186.65|28183.11|28183.11|28186.65|28186.65|28183.11|28183.11|0
1645454620000|2022-02-21 14:43:40|28179.58|28179.58|28179.58|28179.58|28179.58|28179.58|28179.58|28179.58|0
1645454630000|2022-02-21 14:43:50|28172.51|28172.51|28172.51|28172.51|28172.51|28172.51|28172.51|28172.51|0
1645454640000|2022-02-21 14:44:00|28171.3|28171.3|28149.68|28149.68|28171.3|28171.3|28149.68|28149.68|0
1645454650000|2022-02-21 14:44:10|28146.15|28146.15|28146.15|28146.15|28146.15|28146.15|28146.15|28146.15|0
1645454660000|2022-02-21 14:44:20|28145.55|28145.55|28142.55|28142.55|28146.15|28146.15|28142.55|28142.55|0
1645454670000|2022-02-21 14:44:30|28143.75|28143.75|28133.14|28133.14|28143.75|28143.75|28133.14|28133.14|0
1645454690000|2022-02-21 14:44:50|28136.68|28136.68|28150.82|28150.82|28150.82|28150.82|28136.68|28136.68|0
1645454700000|2022-02-21 14:45:00|28151.42|28151.42|28162.02|28162.02|28162.02|28162.02|28151.42|28151.42|0
1645454730000|2022-02-21 14:45:30|28163.82|28163.82|28163.82|28163.82|28163.82|28163.82|28163.82|28163.82|0
1645454740000|2022-02-21 14:45:40|28153.22|28153.22|28156.75|28156.75|28156.75|28156.75|28153.22|28153.22|0
1645454750000|2022-02-21 14:45:50|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|28160.29|0
1645454770000|2022-02-21 14:46:10|28156.75|28156.75|28156.75|28156.75|28160.29|28160.29|28149.68|28149.68|0
1645454780000|2022-02-21 14:46:20|28153.22|28153.22|28153.22|28153.22|28153.22|28153.22|28153.22|28153.22|0
1645454810000|2022-02-21 14:46:50|28149.68|28149.68|28149.68|28149.68|28149.68|28149.68|28149.68|28149.68|0
1645454830000|2022-02-21 14:47:10|28156.75|28156.75|28160.29|28160.29|28163.82|28163.82|28156.75|28156.75|0
1645454840000|2022-02-21 14:47:20|28156.75|28156.75|28156.75|28156.75|28156.75|28156.75|28156.75|28156.75|0
1645454880000|2022-02-21 14:48:00|28156.15|28156.15|28149.08|28149.08|28156.15|28156.15|28149.08|28149.08|0
1645454900000|2022-02-21 14:48:20|28145.55|28145.55|28145.55|28145.55|28145.55|28145.55|28145.55|28145.55|0
1645454930000|2022-02-21 14:48:50|28138.48|28138.48|28138.48|28138.48|28138.48|28138.48|28138.48|28138.48|0
1645454950000|2022-02-21 14:49:10|28131.41|28131.41|28130.21|28130.21|28131.41|28131.41|28130.21|28130.21|0
1645454960000|2022-02-21 14:49:20|28130.81|28130.81|28126.45|28126.45|28130.81|28130.81|28126.45|28126.45|0
1645454980000|2022-02-21 14:49:40|28125.25|28125.25|28125.25|28125.25|28125.25|28125.25|28125.25|28125.25|0
1645455000000|2022-02-21 14:50:00|28124.84|28124.84|28124.84|28124.84|28124.84|28124.84|28124.84|28124.84|0
1645455010000|2022-02-21 14:50:10|28125.44|28125.44|28124.48|28124.48|28125.44|28125.44|28124.48|28124.48|0
1645455020000|2022-02-21 14:50:20|28128.01|28128.01|28134.19|28134.19|28138.61|28138.61|28128.01|28128.01|0
1645455040000|2022-02-21 14:50:40|28135.99|28135.99|28146.6|28146.6|28146.6|28146.6|28135.99|28135.99|0
1645455050000|2022-02-21 14:50:50|28147.2|28147.2|28148.4|28148.4|28148.4|28148.4|28147.2|28147.2|0
1645455080000|2022-02-21 14:51:20|28149|28149|28149|28149|28149|28149|28149|28149|0
1645455090000|2022-02-21 14:51:30|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|0
1645455110000|2022-02-21 14:51:50|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|28159.61|0
1645455130000|2022-02-21 14:52:10|28160.21|28160.21|28162.01|28162.01|28162.01|28162.01|28160.21|28160.21|0
1645455140000|2022-02-21 14:52:20|28165.54|28165.54|28165.54|28165.54|28165.54|28165.54|28165.54|28165.54|0
1645455160000|2022-02-21 14:52:40|28166.75|28166.75|28166.75|28166.75|28166.75|28166.75|28166.75|28166.75|0
1645455190000|2022-02-21 14:53:10|28167.56|28167.56|28171.1|28171.1|28171.1|28171.1|28167.56|28167.56|0
1645455200000|2022-02-21 14:53:20|28171.58|28171.58|28171.58|28171.58|28171.58|28171.58|28171.58|28171.58|0
1645455220000|2022-02-21 14:53:40|28168.05|28168.05|28168.05|28168.05|28168.05|28168.05|28168.05|28168.05|0
1645455240000|2022-02-21 14:54:00|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|0
1645455250000|2022-02-21 14:54:10|28164.92|28164.92|28161.39|28161.39|28164.92|28164.92|28161.39|28161.39|0
1645455270000|2022-02-21 14:54:30|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|28168.46|0
1645455280000|2022-02-21 14:54:40|28171.99|28171.99|28175.53|28175.53|28175.53|28175.53|28171.99|28171.99|0
1645455310000|2022-02-21 14:55:10|28164.92|28164.92|28164.92|28164.92|28164.92|28164.92|28164.92|28164.92|0
1645455320000|2022-02-21 14:55:20|28161.39|28161.39|28152.52|28152.52|28161.39|28161.39|28152.52|28152.52|0
1645455330000|2022-02-21 14:55:30|28153.12|28153.12|28153.12|28153.12|28153.12|28153.12|28153.12|28153.12|0
1645455370000|2022-02-21 14:56:10|28149.58|28149.58|28149.58|28149.58|28149.58|28149.58|28149.58|28149.58|0
1645455380000|2022-02-21 14:56:20|28146.05|28146.05|28153.12|28153.12|28153.12|28153.12|28146.05|28146.05|0
1645455400000|2022-02-21 14:56:40|28149.58|28149.58|28149.58|28149.58|28149.58|28149.58|28149.58|28149.58|0
1645455410000|2022-02-21 14:56:50|28153.12|28153.12|28160.19|28160.19|28160.19|28160.19|28153.12|28153.12|0
1645455450000|2022-02-21 14:57:30|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|0
1645455460000|2022-02-21 14:57:40|28170.79|28170.79|28170.79|28170.79|28170.79|28170.79|28170.79|28170.79|0
1645455490000|2022-02-21 14:58:10|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|28167.26|0
1645455510000|2022-02-21 14:58:30|28167.02|28167.02|28167.02|28167.02|28167.02|28167.02|28167.02|28167.02|0
1645455520000|2022-02-21 14:58:40|28163.48|28163.48|28162.88|28162.88|28163.48|28163.48|28162.88|28162.88|0
1645455550000|2022-02-21 14:59:10|28166.41|28166.41|28166.41|28166.41|28166.41|28166.41|28166.41|28166.41|0
1645455590000|2022-02-21 14:59:50|28169.95|28169.95|28173.48|28173.48|28173.48|28173.48|28169.95|28169.95|0
1645455600000|2022-02-21 15:00:00|28162.88|28162.88|28162.4|28162.4|28162.88|28162.88|28162.4|28162.4|0
1645455610000|2022-02-21 15:00:10|28161.79|28161.79|28161.79|28161.79|28161.79|28161.79|28161.79|28161.79|0
1645455620000|2022-02-21 15:00:20|28161.19|28161.19|28161.19|28161.19|28161.19|28161.19|28161.19|28161.19|0
1645455630000|2022-02-21 15:00:30|28157.66|28157.66|28157.66|28157.66|28157.66|28157.66|28157.66|28157.66|0
1645455640000|2022-02-21 15:00:40|28157.06|28157.06|28156.46|28156.46|28157.06|28157.06|28156.46|28156.46|0
1645455720000|2022-02-21 15:02:00|28155.86|28155.86|28159.39|28159.39|28159.39|28159.39|28155.86|28155.86|0
1645455770000|2022-02-21 15:02:50|28155.86|28155.86|28170.6|28170.6|28170.6|28170.6|28155.86|28155.86|0
1645455790000|2022-02-21 15:03:10|28177.67|28177.67|28170.6|28170.6|28177.67|28177.67|28170.6|28170.6|0
1645455800000|2022-02-21 15:03:20|28170|28170|28166.46|28166.46|28170|28170|28166.46|28166.46|0
1645455810000|2022-02-21 15:03:30|28170|28170|28170|28170|28170|28170|28170|28170|0
1645455820000|2022-02-21 15:03:40|28168.79|28168.79|28157.59|28157.59|28168.79|28168.79|28157.59|28157.59|0
1645455830000|2022-02-21 15:03:50|28156.36|28156.36|28156.36|28156.36|28156.36|28156.36|28156.36|28156.36|0
1645455840000|2022-02-21 15:04:00|28159.89|28159.89|28174.03|28174.03|28174.03|28174.03|28159.89|28159.89|0
1645455850000|2022-02-21 15:04:10|28174.63|28174.63|28171.1|28171.1|28174.63|28174.63|28171.1|28171.1|0
1645455870000|2022-02-21 15:04:30|28171.51|28171.51|28171.51|28171.51|28171.51|28171.51|28171.51|28171.51|0
1645455900000|2022-02-21 15:05:00|28170.31|28170.31|28166.17|28166.17|28170.31|28170.31|28166.17|28166.17|0
1645455920000|2022-02-21 15:05:20|28173.24|28173.24|28173.24|28173.24|28173.24|28173.24|28173.24|28173.24|0
1645455930000|2022-02-21 15:05:30|28174.44|28174.44|28174.44|28174.44|28174.44|28174.44|28174.44|28174.44|0
1645455940000|2022-02-21 15:05:40|28181.51|28181.51|28189.18|28189.18|28189.18|28189.18|28181.51|28181.51|0
1645455960000|2022-02-21 15:06:00|28192.72|28192.72|28200.99|28200.99|28200.99|28200.99|28192.72|28192.72|0
1645455970000|2022-02-21 15:06:10|28199.79|28199.79|28198.78|28198.78|28199.79|28199.79|28198.78|28198.78|0
1645455980000|2022-02-21 15:06:20|28191.71|28191.71|28191.71|28191.71|28191.71|28191.71|28191.71|28191.71|0
1645456010000|2022-02-21 15:06:50|28188.17|28188.17|28184.64|28184.64|28188.17|28188.17|28184.64|28184.64|0
1645456020000|2022-02-21 15:07:00|28181.1|28181.1|28180.5|28180.5|28181.1|28181.1|28180.5|28180.5|0
1645456050000|2022-02-21 15:07:30|28179.9|28179.9|28191.11|28191.11|28191.11|28191.11|28179.9|28179.9|0
1645456080000|2022-02-21 15:08:00|28190.51|28190.51|28197.58|28197.58|28197.58|28197.58|28190.51|28190.51|0
1645456120000|2022-02-21 15:08:40|28208.18|28208.18|28215.25|28215.25|28215.25|28215.25|28208.18|28208.18|0
1645456130000|2022-02-21 15:08:50|28218.79|28218.79|28222.32|28222.32|28222.32|28222.32|28218.79|28218.79|0
1645456140000|2022-02-21 15:09:00|28225.86|28225.86|28218.79|28218.79|28225.86|28225.86|28218.79|28218.79|0
1645456150000|2022-02-21 15:09:10|28216.98|28216.98|28216.38|28216.38|28217.58|28217.58|28216.38|28216.38|0
1645456160000|2022-02-21 15:09:20|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|28209.91|28209.91|0
1645456170000|2022-02-21 15:09:30|28220.52|28220.52|28216.38|28216.38|28220.52|28220.52|28216.38|28216.38|0
1645456210000|2022-02-21 15:10:10|28216.98|28216.98|28209.91|28209.91|28216.98|28216.98|28209.91|28209.91|0
1645456220000|2022-02-21 15:10:20|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|28216.98|0
1645456250000|2022-02-21 15:10:50|28224.05|28224.05|28224.05|28224.05|28224.05|28224.05|28224.05|28224.05|0
1645456260000|2022-02-21 15:11:00|28223.45|28223.45|28222.85|28222.85|28223.45|28223.45|28222.85|28222.85|0
1645456270000|2022-02-21 15:11:10|28224.05|28224.05|28234.61|28234.61|28234.61|28234.61|28224.05|28224.05|0
1645456290000|2022-02-21 15:11:30|28241.68|28241.68|28231.07|28231.07|28241.68|28241.68|28231.07|28231.07|0
1645456300000|2022-02-21 15:11:40|28228.07|28228.07|28228.07|28228.07|28228.07|28228.07|28228.07|28228.07|0
1645456320000|2022-02-21 15:12:00|28229.27|28229.27|28218.66|28218.66|28229.27|28229.27|28218.66|28218.66|0
1645456330000|2022-02-21 15:12:10|28225.73|28225.73|28232.8|28232.8|28232.8|28232.8|28225.73|28225.73|0
1645456370000|2022-02-21 15:12:50|28225.73|28225.73|28225.73|28225.73|28225.73|28225.73|28225.73|28225.73|0
1645456380000|2022-02-21 15:13:00|28222.2|28222.2|28222.2|28222.2|28222.2|28222.2|28222.2|28222.2|0
1645456390000|2022-02-21 15:13:10|28229.27|28229.27|28232.8|28232.8|28232.8|28232.8|28229.27|28229.27|0
1645456400000|2022-02-21 15:13:20|28236.34|28236.34|28232.8|28232.8|28236.34|28236.34|28232.8|28232.8|0
1645456430000|2022-02-21 15:13:50|28243.41|28243.41|28243.41|28243.41|28243.41|28243.41|28243.41|28243.41|0
1645456440000|2022-02-21 15:14:00|28242.21|28242.21|28242.21|28242.21|28242.21|28242.21|28242.21|28242.21|0
1645456480000|2022-02-21 15:14:40|28245.74|28245.74|28245.74|28245.74|28245.74|28245.74|28245.74|28245.74|0
1645456490000|2022-02-21 15:14:50|28249.35|28249.35|28249.35|28249.35|28249.35|28249.35|28249.35|28249.35|0
1645456500000|2022-02-21 15:15:00|28249.95|28249.95|28261.35|28261.35|28261.35|28261.35|28249.95|28249.95|0
1645456520000|2022-02-21 15:15:20|28261.95|28261.95|28262.55|28262.55|28262.55|28262.55|28261.95|28261.95|0
1645456540000|2022-02-21 15:15:40|28263.15|28263.15|28263.75|28263.75|28263.75|28263.75|28263.15|28263.15|0
1645456560000|2022-02-21 15:16:00|28260.22|28260.22|28263.75|28263.75|28267.29|28267.29|28260.22|28260.22|0
1645456570000|2022-02-21 15:16:10|28270.82|28270.82|28270.82|28270.82|28270.82|28270.82|28270.82|28270.82|0
1645456580000|2022-02-21 15:16:20|28274.36|28274.36|28270.82|28270.82|28274.36|28274.36|28270.82|28270.82|0
1645456590000|2022-02-21 15:16:30|28267.29|28267.29|28267.29|28267.29|28267.29|28267.29|28267.29|28267.29|0
1645456600000|2022-02-21 15:16:40|28268.49|28268.49|28282.58|28282.58|28282.58|28282.58|28268.49|28268.49|0
1645456610000|2022-02-21 15:16:50|28279.05|28279.05|28279.05|28279.05|28279.05|28279.05|28279.05|28279.05|0
1645456620000|2022-02-21 15:17:00|28275.51|28275.51|28275.51|28275.51|28275.51|28275.51|28275.51|28275.51|0
1645456630000|2022-02-21 15:17:10|28271.98|28271.98|28271.98|28271.98|28271.98|28271.98|28271.98|28271.98|0
1645456640000|2022-02-21 15:17:20|28270.17|28270.17|28270.17|28270.17|28270.17|28270.17|28270.17|28270.17|0
1645456670000|2022-02-21 15:17:50|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|28273.71|0
1645456700000|2022-02-21 15:18:20|28273.95|28273.95|28281.02|28281.02|28281.02|28281.02|28273.95|28273.95|0
1645456730000|2022-02-21 15:18:50|28280.61|28280.61|28284.56|28284.56|28284.56|28284.56|28280.61|28280.61|0
1645456740000|2022-02-21 15:19:00|28286.36|28286.36|28287.56|28287.56|28287.56|28287.56|28286.36|28286.36|0
1645456750000|2022-02-21 15:19:10|28286.36|28286.36|28285.76|28285.76|28286.36|28286.36|28285.76|28285.76|0
1645456770000|2022-02-21 15:19:30|28289.29|28289.29|28306.97|28306.97|28306.97|28306.97|28289.29|28289.29|0
1645456780000|2022-02-21 15:19:40|28308.17|28308.17|28311.17|28311.17|28311.17|28311.17|28308.17|28308.17|0
1645456790000|2022-02-21 15:19:50|28310.76|28310.76|28310.76|28310.76|28310.76|28310.76|28310.76|28310.76|0
1645456800000|2022-02-21 15:20:00|28311.17|28311.17|28310.76|28310.76|28311.17|28311.17|28310.76|28310.76|0
1645456810000|2022-02-21 15:20:10|28302.49|28302.49|28303.09|28303.09|28303.09|28303.09|28302.49|28302.49|0
1645456820000|2022-02-21 15:20:20|28306.63|28306.63|28289.55|28289.55|28306.63|28306.63|28289.55|28289.55|0
1645456840000|2022-02-21 15:20:40|28289.8|28289.8|28300.4|28300.4|28300.4|28300.4|28289.8|28289.8|0
1645456880000|2022-02-21 15:21:20|28293.33|28293.33|28293.33|28293.33|28293.33|28293.33|28293.33|28293.33|0
1645456890000|2022-02-21 15:21:30|28292.13|28292.13|28292.73|28292.73|28292.73|28292.73|28292.13|28292.13|0
1645456930000|2022-02-21 15:22:10|28293.33|28293.33|28295.73|28295.73|28295.73|28295.73|28293.33|28293.33|0
1645456940000|2022-02-21 15:22:20|28302.8|28302.8|28302.8|28302.8|28302.8|28302.8|28302.8|28302.8|0
1645456990000|2022-02-21 15:23:10|28309.87|28309.87|28316.94|28316.94|28316.94|28316.94|28309.87|28309.87|0
1645457010000|2022-02-21 15:23:30|28306.34|28306.34|28306.34|28306.34|28306.34|28306.34|28306.34|28306.34|0
1645457020000|2022-02-21 15:23:40|28305.74|28305.74|28306.94|28306.94|28306.94|28306.94|28305.74|28305.74|0
1645457040000|2022-02-21 15:24:00|28306.34|28306.34|28303.21|28303.21|28306.34|28306.34|28302.8|28302.8|0
1645457060000|2022-02-21 15:24:20|28299.68|28299.68|28299.68|28299.68|28299.68|28299.68|28299.68|28299.68|0
1645457070000|2022-02-21 15:24:30|28298.48|28298.48|28297.88|28297.88|28298.48|28298.48|28297.88|28297.88|0
1645457100000|2022-02-21 15:25:00|28297.47|28297.47|28294.34|28294.34|28297.88|28297.88|28294.34|28294.34|0
1645457120000|2022-02-21 15:25:20|28294.94|28294.94|28294.94|28294.94|28294.94|28294.94|28294.94|28294.94|0
1645457140000|2022-02-21 15:25:40|28294.34|28294.34|28294.34|28294.34|28294.34|28294.34|28294.34|28294.34|0
1645457150000|2022-02-21 15:25:50|28294.94|28294.94|28291.41|28291.41|28294.94|28294.94|28291.41|28291.41|0
1645457160000|2022-02-21 15:26:00|28291|28291|28291|28291|28291|28291|28290.4|28290.4|0
1645457170000|2022-02-21 15:26:10|28280.39|28280.39|28283.52|28283.52|28283.52|28283.52|28279.98|28279.98|0
1645457180000|2022-02-21 15:26:20|28279.98|28279.98|28279.98|28279.98|28279.98|28279.98|28279.98|28279.98|0
1645457220000|2022-02-21 15:27:00|28276.45|28276.45|28276.45|28276.45|28276.45|28276.45|28276.45|28276.45|0
1645457260000|2022-02-21 15:27:40|28290.59|28290.59|28290.59|28290.59|28294.12|28294.12|28290.59|28290.59|0
1645457270000|2022-02-21 15:27:50|28291.19|28291.19|28294.72|28294.72|28294.72|28294.72|28291.19|28291.19|0
1645457280000|2022-02-21 15:28:00|28295.32|28295.32|28299.68|28299.68|28299.68|28299.68|28295.32|28295.32|0
1645457320000|2022-02-21 15:28:40|28300.09|28300.09|28300.09|28300.09|28300.5|28300.5|28296.55|28296.55|0
1645457340000|2022-02-21 15:29:00|28302.49|28302.49|28294.6|28294.6|28302.49|28302.49|28294.6|28294.6|0
1645457360000|2022-02-21 15:29:20|28287.53|28287.53|28287.53|28287.53|28287.53|28287.53|28287.53|28287.53|0
1645457390000|2022-02-21 15:29:50|28284|28284|28284|28284|28284|28284|28284|28284|0
1645457420000|2022-02-21 15:30:20|28273.39|28273.39|28273.39|28273.39|28273.39|28273.39|28269.86|28269.86|0
1645457440000|2022-02-21 15:30:40|28280.46|28280.46|28284.6|28284.6|28284.6|28284.6|28280.46|28280.46|0
1645457450000|2022-02-21 15:30:50|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|0
1645457460000|2022-02-21 15:31:00|28281.47|28281.47|28281.47|28281.47|28281.47|28281.47|28281.47|28281.47|0
1645457500000|2022-02-21 15:31:40|28288.54|28288.54|28288.54|28288.54|28288.54|28288.54|28288.54|28288.54|0
1645457540000|2022-02-21 15:32:20|28292.08|28292.08|28295.61|28295.61|28295.61|28295.61|28292.08|28292.08|0
1645457560000|2022-02-21 15:32:40|28296.81|28296.81|28300.35|28300.35|28300.35|28300.35|28296.81|28296.81|0
1645457570000|2022-02-21 15:32:50|28293.28|28293.28|28293.28|28293.28|28293.28|28293.28|28293.28|28293.28|0
1645457590000|2022-02-21 15:33:10|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|0
1645457600000|2022-02-21 15:33:20|28294|28294|28294|28294|28294|28294|28294|28294|0
1645457630000|2022-02-21 15:33:50|28286.93|28286.93|28297.53|28297.53|28297.53|28297.53|28286.93|28286.93|0
1645457650000|2022-02-21 15:34:10|28294|28294|28294|28294|28294|28294|28294|28294|0
1645457670000|2022-02-21 15:34:30|28293.4|28293.4|28293.4|28293.4|28293.4|28293.4|28293.4|28293.4|0
1645457680000|2022-02-21 15:34:40|28292.8|28292.8|28285.73|28285.73|28292.8|28292.8|28285.73|28285.73|0
1645457700000|2022-02-21 15:35:00|28282.19|28282.19|28280.99|28280.99|28282.19|28282.19|28280.99|28280.99|0
1645457710000|2022-02-21 15:35:10|28273.92|28273.92|28270.38|28270.38|28280.99|28280.99|28270.38|28270.38|0
1645457730000|2022-02-21 15:35:30|28263.32|28263.32|28263.32|28263.32|28263.32|28263.32|28263.32|28263.32|0
1645457740000|2022-02-21 15:35:40|28262.11|28262.11|28261.51|28261.51|28262.11|28262.11|28261.51|28261.51|0
1645457760000|2022-02-21 15:36:00|28254.44|28254.44|28241.43|28241.43|28254.44|28254.44|28241.43|28241.43|0
1645457770000|2022-02-21 15:36:10|28240.95|28240.95|28247.61|28247.61|28247.61|28247.61|28233.88|28233.88|0
1645457800000|2022-02-21 15:36:40|28247.01|28247.01|28247.61|28247.61|28247.61|28247.61|28247.01|28247.01|0
1645457820000|2022-02-21 15:37:00|28244.08|28244.08|28244.08|28244.08|28244.08|28244.08|28244.08|28244.08|0
1645457830000|2022-02-21 15:37:10|28240.54|28240.54|28244.08|28244.08|28247.61|28247.61|28240.54|28240.54|0
1645457880000|2022-02-21 15:38:00|28242.87|28242.87|28242.87|28242.87|28242.87|28242.87|28242.87|28242.87|0
1645457890000|2022-02-21 15:38:10|28232.27|28232.27|28235.8|28235.8|28235.8|28235.8|28232.27|28232.27|0
1645457920000|2022-02-21 15:38:40|28242.87|28242.87|28247.01|28247.01|28247.61|28247.61|28242.87|28242.87|0
1645457970000|2022-02-21 15:39:30|28254.08|28254.08|28254.08|28254.08|28254.08|28254.08|28254.08|28254.08|0
1645457980000|2022-02-21 15:39:40|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|28254.68|0
1645458020000|2022-02-21 15:40:20|28254.08|28254.08|28254.08|28254.08|28254.08|28254.08|28254.08|28254.08|0
1645458030000|2022-02-21 15:40:30|28257.61|28257.61|28257.61|28257.61|28257.61|28257.61|28257.61|28257.61|0
1645458040000|2022-02-21 15:40:40|28261.15|28261.15|28261.15|28261.15|28261.15|28261.15|28261.15|28261.15|0
1645458110000|2022-02-21 15:41:50|28261.75|28261.75|28261.75|28261.75|28261.75|28261.75|28261.75|28261.75|0
1645458130000|2022-02-21 15:42:10|28258.22|28258.22|28257.61|28257.61|28258.22|28258.22|28257.61|28257.61|0
1645458150000|2022-02-21 15:42:30|28258.22|28258.22|28258.22|28258.22|28258.22|28258.22|28258.22|28258.22|0
1645458160000|2022-02-21 15:42:40|28258.63|28258.63|28262.16|28262.16|28262.16|28262.16|28258.63|28258.63|0
1645458200000|2022-02-21 15:43:20|28258.63|28258.63|28255.09|28255.09|28258.63|28258.63|28255.09|28255.09|0
1645458260000|2022-02-21 15:44:20|28258.63|28258.63|28262.16|28262.16|28262.16|28262.16|28258.63|28258.63|0
1645458290000|2022-02-21 15:44:50|28261.68|28261.68|28261.68|28261.68|28261.68|28261.68|28261.68|28261.68|0
1645458320000|2022-02-21 15:45:20|28262.28|28262.28|28262.28|28262.28|28262.28|28262.28|28262.28|28262.28|0
1645458340000|2022-02-21 15:45:40|28258.74|28258.74|28258.74|28258.74|28258.74|28258.74|28258.74|28258.74|0
1645458350000|2022-02-21 15:45:50|28257.54|28257.54|28256.94|28256.94|28257.54|28257.54|28256.94|28256.94|0
1645458360000|2022-02-21 15:46:00|28253.4|28253.4|28253.4|28253.4|28253.4|28253.4|28253.4|28253.4|0
1645458370000|2022-02-21 15:46:10|28252.2|28252.2|28251.6|28251.6|28252.2|28252.2|28251.6|28251.6|0
1645458380000|2022-02-21 15:46:20|28251.19|28251.19|28251.19|28251.19|28251.19|28251.19|28251.19|28251.19|0
1645458400000|2022-02-21 15:46:40|28247.66|28247.66|28247.66|28247.66|28247.66|28247.66|28247.66|28247.66|0
1645458420000|2022-02-21 15:47:00|28248.26|28248.26|28247.66|28247.66|28248.26|28248.26|28247.66|28247.66|0
1645458460000|2022-02-21 15:47:40|28251.19|28251.19|28254.73|28254.73|28254.73|28254.73|28251.19|28251.19|0
1645458480000|2022-02-21 15:48:00|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|0
1645458500000|2022-02-21 15:48:20|28251.19|28251.19|28251.19|28251.19|28251.19|28251.19|28251.19|28251.19|0
1645458510000|2022-02-21 15:48:30|28250.95|28250.95|28249.51|28249.51|28250.95|28250.95|28249.51|28249.51|0
1645458520000|2022-02-21 15:48:40|28231.83|28231.83|28231.83|28231.83|28238.9|28238.9|28231.83|28231.83|0
1645458530000|2022-02-21 15:48:50|28231.23|28231.23|28228.3|28228.3|28231.83|28231.83|28228.3|28228.3|0
1645458540000|2022-02-21 15:49:00|28227.1|28227.1|28227.51|28227.51|28227.51|28227.51|28227.1|28227.1|0
1645458550000|2022-02-21 15:49:10|28226.3|28226.3|28226.9|28226.9|28226.9|28226.9|28226.3|28226.3|0
1645458570000|2022-02-21 15:49:30|28219.83|28219.83|28216.3|28216.3|28219.83|28219.83|28216.3|28216.3|0
1645458580000|2022-02-21 15:49:40|28216.06|28216.06|28216.06|28216.06|28216.06|28216.06|28216.06|28216.06|0
1645458600000|2022-02-21 15:50:00|28208.99|28208.99|28202.16|28202.16|28212.76|28212.76|28202.16|28202.16|0
1645458620000|2022-02-21 15:50:20|28195.09|28195.09|28195.09|28195.09|28195.09|28195.09|28195.09|28195.09|0
1645458670000|2022-02-21 15:51:10|28193.89|28193.89|28193.29|28193.29|28193.89|28193.89|28193.29|28193.29|0
1645458690000|2022-02-21 15:51:30|28192.09|28192.09|28177.95|28177.95|28192.09|28192.09|28177.95|28177.95|0
1645458720000|2022-02-21 15:52:00|28174.41|28174.41|28177.95|28177.95|28177.95|28177.95|28174.41|28174.41|0
1645458770000|2022-02-21 15:52:50|28170.88|28170.88|28170.88|28170.88|28170.88|28170.88|28170.88|28170.88|0
1645458780000|2022-02-21 15:53:00|28167.34|28167.34|28166.11|28166.11|28167.34|28167.34|28166.11|28166.11|0
1645458790000|2022-02-21 15:53:10|28165.7|28165.7|28165.29|28165.29|28165.7|28165.7|28165.29|28165.29|0
1645458800000|2022-02-21 15:53:20|28168.83|28168.83|28172.36|28172.36|28172.36|28172.36|28168.83|28168.83|0
1645458810000|2022-02-21 15:53:30|28175.9|28175.9|28182.97|28182.97|28182.97|28182.97|28175.9|28175.9|0
1645458830000|2022-02-21 15:53:50|28186.5|28186.5|28187.1|28187.1|28187.1|28187.1|28186.5|28186.5|0
1645458840000|2022-02-21 15:54:00|28186.5|28186.5|28179.43|28179.43|28186.5|28186.5|28179.43|28179.43|0
1645458870000|2022-02-21 15:54:30|28175.9|28175.9|28175.9|28175.9|28175.9|28175.9|28175.9|28175.9|0
1645458880000|2022-02-21 15:54:40|28172.36|28172.36|28172.36|28172.36|28172.36|28172.36|28172.36|28172.36|0
1645458900000|2022-02-21 15:55:00|28175.9|28175.9|28175.9|28175.9|28175.9|28175.9|28175.9|28175.9|0
1645458920000|2022-02-21 15:55:20|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|0
1645458930000|2022-02-21 15:55:30|28180.63|28180.63|28180.63|28180.63|28180.63|28180.63|28180.63|28180.63|0
1645458960000|2022-02-21 15:56:00|28178.83|28178.83|28178.83|28178.83|28178.83|28178.83|28178.83|28178.83|0
1645458990000|2022-02-21 15:56:30|28175.3|28175.3|28175.3|28175.3|28175.3|28175.3|28175.3|28175.3|0
1645459020000|2022-02-21 15:57:00|28174.7|28174.7|28175.3|28175.3|28175.3|28175.3|28174.7|28174.7|0
1645459050000|2022-02-21 15:57:30|28182.37|28182.37|28182.37|28182.37|28182.37|28182.37|28182.37|28182.37|0
1645459060000|2022-02-21 15:57:40|28185.9|28185.9|28182.37|28182.37|28185.9|28185.9|28178.83|28178.83|0
1645459070000|2022-02-21 15:57:50|28182.97|28182.97|28182.97|28182.97|28182.97|28182.97|28182.97|28182.97|0
1645459120000|2022-02-21 15:58:40|28186.5|28186.5|28186.5|28186.5|28186.5|28186.5|28186.5|28186.5|0
1645459140000|2022-02-21 15:59:00|28182.97|28182.97|28182.97|28182.97|28182.97|28182.97|28182.97|28182.97|0
1645459180000|2022-02-21 15:59:40|28186.5|28186.5|28186.5|28186.5|28186.5|28186.5|28186.5|28186.5|0
1645459200000|2022-02-21 16:00:00|28179.43|28179.43|28180.25|28180.25|28180.25|28180.25|28179.43|28179.43|0
1645459230000|2022-02-21 16:00:30|28176.72|28176.72|28176.31|28176.31|28176.72|28176.72|28176.31|28176.31|0
1645459250000|2022-02-21 16:00:50|28179.84|28179.84|28187.32|28187.32|28187.32|28187.32|28179.84|28179.84|0
1645459260000|2022-02-21 16:01:00|28190.86|28190.86|28187.32|28187.32|28190.86|28190.86|28187.32|28187.32|0
1645459310000|2022-02-21 16:01:50|28188.52|28188.52|28187.92|28187.92|28189.73|28189.73|28187.92|28187.92|0
1645459320000|2022-02-21 16:02:00|28187.51|28187.51|28187.1|28187.1|28187.51|28187.51|28187.1|28187.1|0
1645459350000|2022-02-21 16:02:30|28180.03|28180.03|28180.63|28180.63|28180.63|28180.63|28178.83|28178.83|0
1645459360000|2022-02-21 16:02:40|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|0
1645459380000|2022-02-21 16:03:00|28179.02|28179.02|28179.02|28179.02|28186.09|28186.09|28179.02|28179.02|0
1645459390000|2022-02-21 16:03:10|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|28179.43|0
1645459410000|2022-02-21 16:03:30|28186.5|28186.5|28190.04|28190.04|28190.04|28190.04|28186.5|28186.5|0
1645459420000|2022-02-21 16:03:40|28186.5|28186.5|28186.5|28186.5|28186.5|28186.5|28186.5|28186.5|0
1645459430000|2022-02-21 16:03:50|28186.09|28186.09|28186.09|28186.09|28186.09|28186.09|28186.09|28186.09|0
1645459460000|2022-02-21 16:04:20|28182.56|28182.56|28182.15|28182.15|28182.56|28182.56|28182.15|28182.15|0
1645459470000|2022-02-21 16:04:30|28178.61|28178.61|28178.61|28178.61|28182.15|28182.15|28178.61|28178.61|0
1645459480000|2022-02-21 16:04:40|28175.08|28175.08|28160.94|28160.94|28178.61|28178.61|28160.94|28160.94|0
1645459490000|2022-02-21 16:04:50|28157.4|28157.4|28150.33|28150.33|28160.94|28160.94|28150.33|28150.33|0
1645459500000|2022-02-21 16:05:00|28153.87|28153.87|28157.4|28157.4|28157.4|28157.4|28153.87|28153.87|0
1645459510000|2022-02-21 16:05:10|28153.87|28153.87|28153.87|28153.87|28153.87|28153.87|28153.87|28153.87|0
1645459540000|2022-02-21 16:05:40|28153.46|28153.46|28153.46|28153.46|28153.46|28153.46|28153.46|28153.46|0
1645459560000|2022-02-21 16:06:00|28152.26|28152.26|28169.93|28169.93|28169.93|28169.93|28148.72|28148.72|0
1645459570000|2022-02-21 16:06:10|28170.53|28170.53|28160.34|28160.34|28170.53|28170.53|28160.34|28160.34|0
1645459580000|2022-02-21 16:06:20|28156.8|28156.8|28156.8|28156.8|28156.8|28156.8|28156.8|28156.8|0
1645459610000|2022-02-21 16:06:50|28156.39|28156.39|28152.86|28152.86|28156.39|28156.39|28152.86|28152.86|0
1645459630000|2022-02-21 16:07:10|28152.45|28152.45|28153.05|28153.05|28153.05|28153.05|28152.45|28152.45|0
1645459650000|2022-02-21 16:07:30|28153.65|28153.65|28153.65|28153.65|28153.65|28153.65|28153.65|28153.65|0
1645459670000|2022-02-21 16:07:50|28153.41|28153.41|28149.95|28149.95|28153.89|28153.89|28149.95|28149.95|0
1645459700000|2022-02-21 16:08:20|28146.41|28146.41|28149.95|28149.95|28149.95|28149.95|28146.41|28146.41|0
1645459710000|2022-02-21 16:08:30|28150.36|28150.36|28150.36|28150.36|28153.89|28153.89|28146.82|28146.82|0
1645459740000|2022-02-21 16:09:00|28153.36|28153.36|28154.97|28154.97|28154.97|28154.97|28152.76|28152.76|0
1645459750000|2022-02-21 16:09:10|28153.77|28153.77|28156.17|28156.17|28156.17|28156.17|28153.77|28153.77|0
1645459760000|2022-02-21 16:09:20|28155.57|28155.57|28155.57|28155.57|28155.57|28155.57|28155.57|28155.57|0
1645459780000|2022-02-21 16:09:40|28155.33|28155.33|28154.92|28154.92|28155.33|28155.33|28154.92|28154.92|0
1645459800000|2022-02-21 16:10:00|28158.46|28158.46|28158.46|28158.46|28158.46|28158.46|28158.46|28158.46|0
1645459850000|2022-02-21 16:10:50|28151.39|28151.39|28151.39|28151.39|28151.39|28151.39|28151.39|28151.39|0
1645459870000|2022-02-21 16:11:10|28154.92|28154.92|28151.39|28151.39|28154.92|28154.92|28151.39|28151.39|0
1645459880000|2022-02-21 16:11:20|28150.9|28150.9|28150.9|28150.9|28150.9|28150.9|28150.9|28150.9|0
1645459890000|2022-02-21 16:11:30|28147.37|28147.37|28147.37|28147.37|28147.37|28147.37|28147.37|28147.37|0
1645459900000|2022-02-21 16:11:40|28150.9|28150.9|28154.44|28154.44|28154.44|28154.44|28150.9|28150.9|0
1645459910000|2022-02-21 16:11:50|28155.04|28155.04|28158.57|28158.57|28158.57|28158.57|28155.04|28155.04|0
1645459920000|2022-02-21 16:12:00|28158.98|28158.98|28162.52|28162.52|28162.52|28162.52|28158.98|28158.98|0
1645459930000|2022-02-21 16:12:10|28162.11|28162.11|28162.11|28162.11|28162.11|28162.11|28162.11|28162.11|0
1645459940000|2022-02-21 16:12:20|28158.57|28158.57|28158.57|28158.57|28158.57|28158.57|28158.57|28158.57|0
1645459990000|2022-02-21 16:13:10|28155.04|28155.04|28155.04|28155.04|28155.04|28155.04|28155.04|28155.04|0
1645460000000|2022-02-21 16:13:20|28151.5|28151.5|28152.1|28152.1|28152.1|28152.1|28151.5|28151.5|0
1645460030000|2022-02-21 16:13:50|28159.17|28159.17|28159.17|28159.17|28159.17|28159.17|28159.17|28159.17|0
1645460050000|2022-02-21 16:14:10|28158.57|28158.57|28158.57|28158.57|28158.57|28158.57|28158.57|28158.57|0
1645460060000|2022-02-21 16:14:20|28155.04|28155.04|28155.04|28155.04|28155.04|28155.04|28155.04|28155.04|0
1645460090000|2022-02-21 16:14:50|28147.97|28147.97|28147.97|28147.97|28147.97|28147.97|28147.97|28147.97|0
1645460100000|2022-02-21 16:15:00|28147.37|28147.37|28147.85|28147.85|28147.85|28147.85|28147.37|28147.37|0
1645460110000|2022-02-21 16:15:10|28147.37|28147.37|28147.37|28147.37|28147.37|28147.37|28147.37|28147.37|0
1645460120000|2022-02-21 16:15:20|28143.83|28143.83|28143.83|28143.83|28143.83|28143.83|28143.83|28143.83|0
1645460130000|2022-02-21 16:15:30|28143.42|28143.42|28143.42|28143.42|28143.42|28143.42|28143.42|28143.42|0
1645460160000|2022-02-21 16:16:00|28142.22|28142.22|28142.22|28142.22|28142.22|28142.22|28142.22|28142.22|0
1645460170000|2022-02-21 16:16:10|28138.69|28138.69|28131.62|28131.62|28138.69|28138.69|28131.62|28131.62|0
1645460180000|2022-02-21 16:16:20|28138.69|28138.69|28137.48|28137.48|28138.69|28138.69|28137.48|28137.48|0
1645460210000|2022-02-21 16:16:50|28133.95|28133.95|28133.95|28133.95|28133.95|28133.95|28133.95|28133.95|0
1645460240000|2022-02-21 16:17:20|28133.71|28133.71|28133.71|28133.71|28133.71|28133.71|28133.71|28133.71|0
1645460250000|2022-02-21 16:17:30|28130.17|28130.17|28130.17|28130.17|28130.17|28130.17|28130.17|28130.17|0
1645460270000|2022-02-21 16:17:50|28131.37|28131.37|28131.37|28131.37|28131.37|28131.37|28131.37|28131.37|0
1645460280000|2022-02-21 16:18:00|28138.44|28138.44|28138.44|28138.44|28138.44|28138.44|28138.44|28138.44|0
1645460290000|2022-02-21 16:18:10|28138.85|28138.85|28138.85|28138.85|28138.85|28138.85|28138.85|28138.85|0
1645460320000|2022-02-21 16:18:40|28142.39|28142.39|28145.92|28145.92|28145.92|28145.92|28142.39|28142.39|0
1645460330000|2022-02-21 16:18:50|28144.72|28144.72|28143.52|28143.52|28144.72|28144.72|28142.92|28142.92|0
1645460340000|2022-02-21 16:19:00|28147.06|28147.06|28146.65|28146.65|28147.06|28147.06|28146.65|28146.65|0
1645460360000|2022-02-21 16:19:20|28150.18|28150.18|28150.18|28150.18|28150.18|28150.18|28150.18|28150.18|0
1645460370000|2022-02-21 16:19:30|28153.72|28153.72|28153.72|28153.72|28153.72|28153.72|28153.72|28153.72|0
1645460380000|2022-02-21 16:19:40|28153.11|28153.11|28149.58|28149.58|28153.11|28153.11|28149.58|28149.58|0
1645460390000|2022-02-21 16:19:50|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|0
1645460400000|2022-02-21 16:20:00|28143.71|28143.71|28147.25|28147.25|28147.25|28147.25|28143.71|28143.71|0
1645460430000|2022-02-21 16:20:30|28146.65|28146.65|28146.65|28146.65|28147.85|28147.85|28146.65|28146.65|0
1645460440000|2022-02-21 16:20:40|28143.11|28143.11|28143.11|28143.11|28143.11|28143.11|28143.11|28143.11|0
1645460460000|2022-02-21 16:21:00|28142.7|28142.7|28142.7|28142.7|28142.7|28142.7|28142.7|28142.7|0
1645460480000|2022-02-21 16:21:20|28143.9|28143.9|28143.9|28143.9|28143.9|28143.9|28143.9|28143.9|0
1645460490000|2022-02-21 16:21:30|28140.37|28140.37|28140.37|28140.37|28140.37|28140.37|28140.37|28140.37|0
1645460500000|2022-02-21 16:21:40|28136.83|28136.83|28140.37|28140.37|28140.37|28140.37|28136.83|28136.83|0
1645460510000|2022-02-21 16:21:50|28143.9|28143.9|28143.9|28143.9|28143.9|28143.9|28143.9|28143.9|0
1645460540000|2022-02-21 16:22:20|28143.49|28143.49|28143.49|28143.49|28143.49|28143.49|28143.49|28143.49|0
1645460560000|2022-02-21 16:22:40|28144.09|28144.09|28146.5|28146.5|28146.5|28146.5|28144.09|28144.09|0
1645460570000|2022-02-21 16:22:50|28150.03|28150.03|28156.5|28156.5|28156.5|28156.5|28150.03|28150.03|0
1645460580000|2022-02-21 16:23:00|28157.7|28157.7|28147.1|28147.1|28157.7|28157.7|28147.1|28147.1|0
1645460590000|2022-02-21 16:23:10|28145.29|28145.29|28145.29|28145.29|28145.29|28145.29|28145.29|28145.29|0
1645460620000|2022-02-21 16:23:40|28145.7|28145.7|28138.63|28138.63|28145.7|28145.7|28138.63|28138.63|0
1645460630000|2022-02-21 16:23:50|28139.04|28139.04|28139.04|28139.04|28139.04|28139.04|28139.04|28139.04|0
1645460640000|2022-02-21 16:24:00|28146.11|28146.11|28147.92|28147.92|28147.92|28147.92|28146.11|28146.11|0
1645460650000|2022-02-21 16:24:10|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|0
1645460660000|2022-02-21 16:24:20|28144.79|28144.79|28144.79|28144.79|28144.79|28144.79|28144.79|28144.79|0
1645460670000|2022-02-21 16:24:30|28145.39|28145.39|28144.79|28144.79|28145.39|28145.39|28141.26|28141.26|0
1645460680000|2022-02-21 16:24:40|28151.86|28151.86|28151.86|28151.86|28151.86|28151.86|28151.86|28151.86|0
1645460700000|2022-02-21 16:25:00|28155.4|28155.4|28155.4|28155.4|28155.4|28155.4|28155.4|28155.4|0
1645460710000|2022-02-21 16:25:10|28158.93|28158.93|28158.93|28158.93|28158.93|28158.93|28158.93|28158.93|0
1645460720000|2022-02-21 16:25:20|28160.73|28160.73|28160.73|28160.73|28160.73|28160.73|28160.73|28160.73|0
1645460730000|2022-02-21 16:25:30|28159.53|28159.53|28159.53|28159.53|28159.53|28159.53|28159.53|28159.53|0
1645460740000|2022-02-21 16:25:40|28156|28156|28148.93|28148.93|28156|28156|28148.93|28148.93|0
1645460750000|2022-02-21 16:25:50|28152.46|28152.46|28156|28156|28156|28156|28152.46|28152.46|0
1645460760000|2022-02-21 16:26:00|28156.41|28156.41|28156.41|28156.41|28156.82|28156.82|28156.41|28156.41|0
1645460770000|2022-02-21 16:26:10|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|28149.34|0
1645460790000|2022-02-21 16:26:30|28142.27|28142.27|28144.67|28144.67|28144.67|28144.67|28142.27|28142.27|0
1645460800000|2022-02-21 16:26:40|28148.21|28148.21|28148.21|28148.21|28148.21|28148.21|28148.21|28148.21|0
1645460820000|2022-02-21 16:27:00|28147.6|28147.6|28149.94|28149.94|28151.14|28151.14|28147.6|28147.6|0
1645460850000|2022-02-21 16:27:30|28154.07|28154.07|28154.07|28154.07|28154.07|28154.07|28154.07|28154.07|0
1645460860000|2022-02-21 16:27:40|28155.88|28155.88|28153.16|28153.16|28155.88|28155.88|28152.34|28152.34|0
1645460880000|2022-02-21 16:28:00|28151.96|28151.96|28148.42|28148.42|28151.96|28151.96|28148.42|28148.42|0
1645460890000|2022-02-21 16:28:10|28149.03|28149.03|28150.23|28150.23|28150.23|28150.23|28149.03|28149.03|0
1645460900000|2022-02-21 16:28:20|28146.69|28146.69|28153.76|28153.76|28153.76|28153.76|28146.69|28146.69|0
1645460910000|2022-02-21 16:28:30|28150.23|28150.23|28150.83|28150.83|28150.83|28150.83|28150.23|28150.23|0
1645460920000|2022-02-21 16:28:40|28154.36|28154.36|28151.43|28151.43|28154.96|28154.96|28151.43|28151.43|0
1645460930000|2022-02-21 16:28:50|28149.63|28149.63|28139.62|28139.62|28149.63|28149.63|28139.62|28139.62|0
1645460940000|2022-02-21 16:29:00|28140.82|28140.82|28127.12|28127.12|28142.03|28142.03|28127.12|28127.12|0
1645460950000|2022-02-21 16:29:10|28126.52|28126.52|28114.69|28114.69|28126.52|28126.52|28114.69|28114.69|0
1645460960000|2022-02-21 16:29:20|28118.22|28118.22|28119.42|28119.42|28119.42|28119.42|28118.22|28118.22|0
1645460970000|2022-02-21 16:29:30|28117.09|28117.09|28123.56|28123.56|28124.16|28124.16|28117.09|28117.09|0
1645460980000|2022-02-21 16:29:40|28116.49|28116.49|28123.56|28123.56|28123.56|28123.56|28116.49|28116.49|0
1645460990000|2022-02-21 16:29:50|28123.97|28123.97|28116.3|28116.3|28125.17|28125.17|28116.3|28116.3|0
1645517710000|2022-02-22 08:15:10|27828.06|27828.06|27825.06|27825.06|27831.6|27831.6|27825.06|27825.06|0
1645517720000|2022-02-22 08:15:20|27817.99|27817.99|27793.24|27793.24|27817.99|27817.99|27782.64|27782.64|0
1645517730000|2022-02-22 08:15:30|27803.85|27803.85|27782.64|27782.64|27803.85|27803.85|27782.64|27782.64|0
1645517740000|2022-02-22 08:15:40|27779.1|27779.1|27799.25|27799.25|27799.25|27799.25|27779.1|27779.1|0
1645517750000|2022-02-22 08:15:50|27792.18|27792.18|27771.1|27771.1|27807.05|27807.05|27771.1|27771.1|0
1645517760000|2022-02-22 08:16:00|27764.03|27764.03|27766.84|27766.84|27774.63|27774.63|27753.42|27753.42|0
1645517770000|2022-02-22 08:16:10|27749.16|27749.16|27724.5|27724.5|27749.16|27749.16|27724.5|27724.5|0
1645517780000|2022-02-22 08:16:20|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|27710.36|0
1645517790000|2022-02-22 08:16:30|27713.97|27713.97|27737.8|27737.8|27747.58|27747.58|27713.97|27713.97|0
1645517800000|2022-02-22 08:16:40|27744.41|27744.41|27743.21|27743.21|27744.41|27744.41|27743.21|27743.21|0
1645517810000|2022-02-22 08:16:50|27764.41|27764.41|27763.81|27763.81|27764.41|27764.41|27763.81|27763.81|0
1645517820000|2022-02-22 08:17:00|27763.21|27763.21|27773.22|27773.22|27783.82|27783.82|27762.61|27762.61|0
1645517830000|2022-02-22 08:17:10|27748.47|27748.47|27766.15|27766.15|27766.15|27766.15|27748.47|27748.47|0
1645517840000|2022-02-22 08:17:20|27765.55|27765.55|27744.34|27744.34|27765.55|27765.55|27744.34|27744.34|0
1645517850000|2022-02-22 08:17:30|27757.34|27757.34|27781.33|27781.33|27783.89|27783.89|27757.34|27757.34|0
1645517860000|2022-02-22 08:17:40|27784.86|27784.86|27795.89|27795.89|27795.89|27795.89|27784.86|27784.86|0
1645517880000|2022-02-22 08:18:00|27798.3|27798.3|27798.3|27798.3|27798.3|27798.3|27798.3|27798.3|0
1645517890000|2022-02-22 08:18:10|27805.37|27805.37|27802.96|27802.96|27805.37|27805.37|27802.96|27802.96|0
1645517900000|2022-02-22 08:18:20|27805.37|27805.37|27802.36|27802.36|27805.37|27805.37|27802.36|27802.36|0
1645517910000|2022-02-22 08:18:30|27807.17|27807.17|27810.17|27810.17|27810.17|27810.17|27807.17|27807.17|0
1645517920000|2022-02-22 08:18:40|27817.31|27817.31|27827.85|27827.85|27828.45|27828.45|27814.91|27814.91|0
1645517940000|2022-02-22 08:19:00|27831.38|27831.38|27835.7|27835.7|27836.3|27836.3|27831.38|27831.38|0
1645517950000|2022-02-22 08:19:10|27825.1|27825.1|27818.03|27818.03|27825.1|27825.1|27818.03|27818.03|0
1645517960000|2022-02-22 08:19:20|27810.96|27810.96|27809.15|27809.15|27810.96|27810.96|27809.15|27809.15|0
1645518000000|2022-02-22 08:20:00|27802.08|27802.08|27826.3|27826.3|27826.3|27826.3|27801.48|27801.48|0
1645518010000|2022-02-22 08:20:10|27827.5|27827.5|27854.72|27854.72|27854.72|27854.72|27827.5|27827.5|0
1645518020000|2022-02-22 08:20:20|27872.39|27872.39|27876.6|27876.6|27876.6|27876.6|27872.39|27872.39|0
1645518030000|2022-02-22 08:20:30|27876|27876|27893.67|27893.67|27893.67|27893.67|27876|27876|0
1645518040000|2022-02-22 08:20:40|27891.27|27891.27|27889.57|27889.57|27891.27|27891.27|27872.99|27872.99|0
1645518050000|2022-02-22 08:20:50|27886.04|27886.04|27888.97|27888.97|27889.57|27889.57|27886.04|27886.04|0
1645518060000|2022-02-22 08:21:00|27890.17|27890.17|27884.76|27884.76|27890.17|27890.17|27884.76|27884.76|0
1645518070000|2022-02-22 08:21:10|27881.23|27881.23|27880.99|27880.99|27881.23|27881.23|27880.99|27880.99|0
1645518080000|2022-02-22 08:21:20|27880.75|27880.75|27856|27856|27880.75|27880.75|27856|27856|0
1645518090000|2022-02-22 08:21:30|27855.18|27855.18|27846.5|27846.5|27855.18|27855.18|27846.5|27846.5|0
1645518100000|2022-02-22 08:21:40|27839.43|27839.43|27853.57|27853.57|27853.57|27853.57|27839.43|27839.43|0
1645518110000|2022-02-22 08:21:50|27846.5|27846.5|27860.64|27860.64|27860.64|27860.64|27842.97|27842.97|0
1645518120000|2022-02-22 08:22:00|27857.64|27857.64|27857.64|27857.64|27857.64|27857.64|27857.64|27857.64|0
1645518130000|2022-02-22 08:22:10|27859.44|27859.44|27881.06|27881.06|27881.06|27881.06|27859.44|27859.44|0
1645518140000|2022-02-22 08:22:20|27884.66|27884.66|27882.26|27882.26|27884.66|27884.66|27882.26|27882.26|0
1645518150000|2022-02-22 08:22:30|27878.72|27878.72|27864.58|27864.58|27878.72|27878.72|27861.05|27861.05|0
1645518160000|2022-02-22 08:22:40|27861.05|27861.05|27861.05|27861.05|27861.05|27861.05|27861.05|27861.05|0
1645518170000|2022-02-22 08:22:50|27868.12|27868.12|27864.58|27864.58|27871.12|27871.12|27861.05|27861.05|0
1645518180000|2022-02-22 08:23:00|27862.94|27862.94|27869.41|27869.41|27869.41|27869.41|27862.34|27862.34|0
1645518190000|2022-02-22 08:23:10|27876.48|27876.48|27865.28|27865.28|27876.48|27876.48|27865.28|27865.28|0
1645518200000|2022-02-22 08:23:20|27854.67|27854.67|27851.14|27851.14|27854.67|27854.67|27851.14|27851.14|0
1645518210000|2022-02-22 08:23:30|27858.21|27858.21|27858.21|27858.21|27858.21|27858.21|27858.21|27858.21|0
1645518230000|2022-02-22 08:23:50|27861.74|27861.74|27868.81|27868.81|27868.81|27868.81|27861.74|27861.74|0
1645518240000|2022-02-22 08:24:00|27864.61|27864.61|27864.61|27864.61|27864.61|27864.61|27861.07|27861.07|0
1645518250000|2022-02-22 08:24:10|27864.01|27864.01|27881.22|27881.22|27881.22|27881.22|27864.01|27864.01|0
1645518280000|2022-02-22 08:24:40|27877.01|27877.01|27884.08|27884.08|27884.08|27884.08|27877.01|27877.01|0
1645518300000|2022-02-22 08:25:00|27890.69|27890.69|27901.83|27901.83|27904.83|27904.83|27890.69|27890.69|0
1645518310000|2022-02-22 08:25:10|27898.29|27898.29|27889.42|27889.42|27898.29|27898.29|27889.42|27889.42|0
1645518320000|2022-02-22 08:25:20|27888.82|27888.82|27884.69|27884.69|27888.82|27888.82|27874.08|27874.08|0
1645518330000|2022-02-22 08:25:30|27895.29|27895.29|27891.76|27891.76|27895.29|27895.29|27891.76|27891.76|0
1645518340000|2022-02-22 08:25:40|27895.29|27895.29|27895.29|27895.29|27895.29|27895.29|27895.29|27895.29|0
1645518350000|2022-02-22 08:25:50|27902.36|27902.36|27902.36|27902.36|27902.36|27902.36|27902.36|27902.36|0
1645518360000|2022-02-22 08:26:00|27895.29|27895.29|27875.21|27875.21|27895.29|27895.29|27875.21|27875.21|0
1645518370000|2022-02-22 08:26:10|27874.61|27874.61|27881.08|27881.08|27881.08|27881.08|27874.61|27874.61|0
1645518380000|2022-02-22 08:26:20|27891.69|27891.69|27895.22|27895.22|27895.22|27895.22|27891.69|27891.69|0
1645518390000|2022-02-22 08:26:30|27905.82|27905.82|27905.82|27905.82|27905.82|27905.82|27905.82|27905.82|0
1645518400000|2022-02-22 08:26:40|27927.03|27927.03|27927.03|27927.03|27927.03|27927.03|27927.03|27927.03|0
1645518410000|2022-02-22 08:26:50|27937.64|27937.64|27937.64|27937.64|27937.64|27937.64|27937.64|27937.64|0
1645518420000|2022-02-22 08:27:00|27936.44|27936.44|27925.76|27925.76|27936.44|27936.44|27925.76|27925.76|0
1645518430000|2022-02-22 08:27:10|27911.62|27911.62|27911.62|27911.62|27911.62|27911.62|27911.62|27911.62|0
1645518440000|2022-02-22 08:27:20|27911.02|27911.02|27926.29|27926.29|27926.29|27926.29|27910.42|27910.42|0
1645518450000|2022-02-22 08:27:30|27927.5|27927.5|27927.5|27927.5|27927.5|27927.5|27927.5|27927.5|0
1645518470000|2022-02-22 08:27:50|27945.18|27945.18|27941.11|27941.11|27945.18|27945.18|27938.11|27938.11|0
1645518490000|2022-02-22 08:28:10|27962.32|27962.32|27962.32|27962.32|27962.32|27962.32|27962.32|27962.32|0
1645518500000|2022-02-22 08:28:20|27965.86|27965.86|27965.86|27965.86|27965.86|27965.86|27965.86|27965.86|0
1645518510000|2022-02-22 08:28:30|27958.79|27958.79|27969.39|27969.39|27969.39|27969.39|27958.79|27958.79|0
1645518520000|2022-02-22 08:28:40|27970.59|27970.59|27969.99|27969.99|27977.06|27977.06|27969.99|27969.99|0
1645518530000|2022-02-22 08:28:50|27973.53|27973.53|27973.53|27973.53|27973.53|27973.53|27973.53|27973.53|0
1645518550000|2022-02-22 08:29:10|27971.72|27971.72|27972.33|27972.33|27972.33|27972.33|27971.12|27971.12|0
1645518560000|2022-02-22 08:29:20|27972.93|27972.93|27965.86|27965.86|27976.46|27976.46|27965.86|27965.86|0
1645518580000|2022-02-22 08:29:40|27962.32|27962.32|27965.86|27965.86|27965.86|27965.86|27962.32|27962.32|0
1645518590000|2022-02-22 08:29:50|27955.25|27955.25|27951.72|27951.72|27955.25|27955.25|27951.72|27951.72|0
1645518600000|2022-02-22 08:30:00|27949.91|27949.91|27949.31|27949.31|27949.91|27949.91|27949.31|27949.31|0
1645518610000|2022-02-22 08:30:10|27945.78|27945.78|27942.24|27942.24|27945.78|27945.78|27942.24|27942.24|0
1645518620000|2022-02-22 08:30:20|27941.64|27941.64|27948.71|27948.71|27948.71|27948.71|27941.64|27941.64|0
1645518630000|2022-02-22 08:30:30|27955.78|27955.78|27959.32|27959.32|27959.32|27959.32|27955.78|27955.78|0
1645518640000|2022-02-22 08:30:40|27966.39|27966.39|27962.85|27962.85|27966.39|27966.39|27962.85|27962.85|0
1645518660000|2022-02-22 08:31:00|27952.25|27952.25|27952.25|27952.25|27952.25|27952.25|27945.18|27945.18|0
1645518670000|2022-02-22 08:31:10|27945.18|27945.18|27928.03|27928.03|27945.18|27945.18|27928.03|27928.03|0
1645518680000|2022-02-22 08:31:20|27926.23|27926.23|27918.75|27918.75|27926.23|27926.23|27918.75|27918.75|0
1645518700000|2022-02-22 08:31:40|27894.01|27894.01|27882.2|27882.2|27897.54|27897.54|27882.2|27882.2|0
1645518710000|2022-02-22 08:31:50|27896.34|27896.34|27896.34|27896.34|27896.34|27896.34|27896.34|27896.34|0
1645518720000|2022-02-22 08:32:00|27906.95|27906.95|27922.29|27922.29|27922.29|27922.29|27906.95|27906.95|0
1645518740000|2022-02-22 08:32:20|27920.48|27920.48|27920.48|27920.48|27921.69|27921.69|27918.68|27918.68|0
1645518750000|2022-02-22 08:32:30|27919.88|27919.88|27919.88|27919.88|27919.88|27919.88|27919.88|27919.88|0
1645518760000|2022-02-22 08:32:40|27926.95|27926.95|27928.76|27928.76|27928.76|27928.76|27926.95|27926.95|0
1645518780000|2022-02-22 08:33:00|27939.36|27939.36|27938.16|27938.16|27942.9|27942.9|27938.16|27938.16|0
1645518790000|2022-02-22 08:33:10|27936.96|27936.96|27936.96|27936.96|27936.96|27936.96|27936.96|27936.96|0
1645518800000|2022-02-22 08:33:20|27936.36|27936.36|27937.56|27937.56|27937.56|27937.56|27936.36|27936.36|0
1645518810000|2022-02-22 08:33:30|27944.63|27944.63|27938.16|27938.16|27945.23|27945.23|27938.16|27938.16|0
1645518820000|2022-02-22 08:33:40|27931.09|27931.09|27934.62|27934.62|27934.62|27934.62|27931.09|27931.09|0
1645518850000|2022-02-22 08:34:10|27935.59|27935.59|27935.18|27935.18|27935.59|27935.59|27935.18|27935.18|0
1645518870000|2022-02-22 08:34:30|27931.65|27931.65|27935.18|27935.18|27935.18|27935.18|27931.65|27931.65|0
1645518890000|2022-02-22 08:34:50|27932.78|27932.78|27915.03|27915.03|27932.78|27932.78|27907.43|27907.43|0
1645518900000|2022-02-22 08:35:00|27913.83|27913.83|27926.17|27926.17|27928.57|27928.57|27913.83|27913.83|0
1645518910000|2022-02-22 08:35:10|27915.57|27915.57|27906.88|27906.88|27915.57|27915.57|27906.88|27906.88|0
1645518920000|2022-02-22 08:35:20|27909.29|27909.29|27909.29|27909.29|27909.29|27909.29|27909.29|27909.29|0
1645518940000|2022-02-22 08:35:40|27902.22|27902.22|27898.68|27898.68|27905.75|27905.75|27898.68|27898.68|0
1645518950000|2022-02-22 08:35:50|27900.49|27900.49|27900.49|27900.49|27900.49|27900.49|27900.49|27900.49|0
1645518960000|2022-02-22 08:36:00|27893.42|27893.42|27893.42|27893.42|27893.42|27893.42|27893.42|27893.42|0
1645518970000|2022-02-22 08:36:10|27896.95|27896.95|27900.49|27900.49|27900.49|27900.49|27896.95|27896.95|0
1645518980000|2022-02-22 08:36:20|27904.02|27904.02|27907.02|27907.02|27907.63|27907.63|27904.02|27904.02|0
1645518990000|2022-02-22 08:36:30|27910.56|27910.56|27921.16|27921.16|27921.16|27921.16|27907.02|27907.02|0
1645519000000|2022-02-22 08:36:40|27910.56|27910.56|27910.56|27910.56|27910.56|27910.56|27910.56|27910.56|0
1645519010000|2022-02-22 08:36:50|27914.09|27914.09|27914.09|27914.09|27914.09|27914.09|27914.09|27914.09|0
1645519020000|2022-02-22 08:37:00|27914.69|27914.69|27907.63|27907.63|27914.69|27914.69|27907.63|27907.63|0
1645519040000|2022-02-22 08:37:20|27900.56|27900.56|27900.56|27900.56|27900.56|27900.56|27900.56|27900.56|0
1645519050000|2022-02-22 08:37:30|27907.63|27907.63|27907.63|27907.63|27907.63|27907.63|27907.63|27907.63|0
1645519070000|2022-02-22 08:37:50|27912.43|27912.43|27914.76|27914.76|27916.57|27916.57|27911.23|27911.23|0
1645519080000|2022-02-22 08:38:00|27913.56|27913.56|27920.63|27920.63|27920.63|27920.63|27913.56|27913.56|0
1645519090000|2022-02-22 08:38:10|27918.23|27918.23|27912.96|27912.96|27918.83|27918.83|27910.56|27910.56|0
1645519100000|2022-02-22 08:38:20|27920.03|27920.03|27937.71|27937.71|27938.31|27938.31|27920.03|27920.03|0
1645519110000|2022-02-22 08:38:30|27941.24|27941.24|27933.57|27933.57|27941.24|27941.24|27933.57|27933.57|0
1645519120000|2022-02-22 08:38:40|27931.77|27931.77|27931.77|27931.77|27931.77|27931.77|27931.77|27931.77|0
1645519140000|2022-02-22 08:39:00|27932.37|27932.37|27932.97|27932.97|27932.97|27932.97|27931.77|27931.77|0
1645519150000|2022-02-22 08:39:10|27929.44|27929.44|27924.7|27924.7|27929.44|27929.44|27924.7|27924.7|0
1645519160000|2022-02-22 08:39:20|27914.09|27914.09|27917.63|27917.63|27917.63|27917.63|27914.09|27914.09|0
1645519180000|2022-02-22 08:39:40|27924.7|27924.7|27928.23|27928.23|27928.23|27928.23|27924.7|27924.7|0
1645519190000|2022-02-22 08:39:50|27921.16|27921.16|27921.16|27921.16|27921.16|27921.16|27921.16|27921.16|0
1645519200000|2022-02-22 08:40:00|27914.09|27914.09|27908.09|27908.09|27914.09|27914.09|27908.09|27908.09|0
1645519210000|2022-02-22 08:40:10|27907.49|27907.49|27903.88|27903.88|27907.49|27907.49|27903.88|27903.88|0
1645519220000|2022-02-22 08:40:20|27903.28|27903.28|27906.74|27906.74|27910.95|27910.95|27902.08|27902.08|0
1645519230000|2022-02-22 08:40:30|27909.75|27909.75|27909.75|27909.75|27923.89|27923.89|27909.75|27909.75|0
1645519240000|2022-02-22 08:40:40|27906.21|27906.21|27897.34|27897.34|27906.21|27906.21|27897.34|27897.34|0
1645519250000|2022-02-22 08:40:50|27900.88|27900.88|27897.34|27897.34|27900.88|27900.88|27897.34|27897.34|0
1645519260000|2022-02-22 08:41:00|27895.54|27895.54|27887.87|27887.87|27895.54|27895.54|27887.87|27887.87|0
1645519270000|2022-02-22 08:41:10|27889.07|27889.07|27893.21|27893.21|27893.21|27893.21|27889.07|27889.07|0
1645519280000|2022-02-22 08:41:20|27896.74|27896.74|27899.14|27899.14|27899.14|27899.14|27896.74|27896.74|0
1645519290000|2022-02-22 08:41:30|27898.54|27898.54|27897.94|27897.94|27898.54|27898.54|27897.94|27897.94|0
1645519300000|2022-02-22 08:41:40|27894.41|27894.41|27887.34|27887.34|27899.21|27899.21|27886.74|27886.74|0
1645519310000|2022-02-22 08:41:50|27886.74|27886.74|27911.09|27911.09|27911.09|27911.09|27884.33|27884.33|0
1645519320000|2022-02-22 08:42:00|27907.56|27907.56|27907.56|27907.56|27908.16|27908.16|27907.56|27907.56|0
1645519330000|2022-02-22 08:42:10|27908.16|27908.16|27907.56|27907.56|27908.16|27908.16|27907.56|27907.56|0
1645519350000|2022-02-22 08:42:30|27906.95|27906.95|27906.95|27906.95|27906.95|27906.95|27906.95|27906.95|0
1645519360000|2022-02-22 08:42:40|27903.35|27903.35|27899.81|27899.81|27903.35|27903.35|27897.41|27897.41|0
1645519370000|2022-02-22 08:42:50|27900.22|27900.22|27888.51|27888.51|27901.92|27901.92|27888.51|27888.51|0
1645519380000|2022-02-22 08:43:00|27889.71|27889.71|27890.31|27890.31|27890.31|27890.31|27889.71|27889.71|0
1645519390000|2022-02-22 08:43:10|27892.71|27892.71|27891.63|27891.63|27893.44|27893.44|27891.63|27891.63|0
1645519400000|2022-02-22 08:43:20|27884.56|27884.56|27888.1|27888.1|27888.1|27888.1|27884.56|27884.56|0
1645519420000|2022-02-22 08:43:40|27893.51|27893.51|27899.38|27899.38|27899.38|27899.38|27892.31|27892.31|0
1645519430000|2022-02-22 08:43:50|27897.92|27897.92|27897.92|27897.92|27897.92|27897.92|27897.92|27897.92|0
1645519450000|2022-02-22 08:44:10|27901.46|27901.46|27902.28|27902.28|27902.28|27902.28|27901.46|27901.46|0
1645519460000|2022-02-22 08:44:20|27905.28|27905.28|27905.28|27905.28|27905.28|27905.28|27905.28|27905.28|0
1645519490000|2022-02-22 08:44:50|27913.09|27913.09|27902.49|27902.49|27913.09|27913.09|27902.49|27902.49|0
1645519500000|2022-02-22 08:45:00|27898.95|27898.95|27900.76|27900.76|27900.76|27900.76|27898.95|27898.95|0
1645519510000|2022-02-22 08:45:10|27899.55|27899.55|27899.55|27899.55|27899.55|27899.55|27899.55|27899.55|0
1645519520000|2022-02-22 08:45:20|27903.09|27903.09|27903.09|27903.09|27903.09|27903.09|27903.09|27903.09|0
1645519530000|2022-02-22 08:45:30|27888.95|27888.95|27888.95|27888.95|27888.95|27888.95|27888.95|27888.95|0
1645519540000|2022-02-22 08:45:40|27885.41|27885.41|27885.41|27885.41|27885.41|27885.41|27885.41|27885.41|0
1645519550000|2022-02-22 08:45:50|27878.8|27878.8|27875.87|27875.87|27879.41|27879.41|27875.87|27875.87|0
1645519560000|2022-02-22 08:46:00|27878.87|27878.87|27868.27|27868.27|27878.87|27878.87|27868.27|27868.27|0
1645519580000|2022-02-22 08:46:20|27869.47|27869.47|27869.71|27869.71|27869.71|27869.71|27869.47|27869.47|0
1645519600000|2022-02-22 08:46:40|27848.5|27848.5|27848.5|27848.5|27848.5|27848.5|27848.5|27848.5|0
1645519620000|2022-02-22 08:47:00|27862.04|27862.04|27867.45|27867.45|27867.45|27867.45|27862.04|27862.04|0
1645519640000|2022-02-22 08:47:20|27878.06|27878.06|27878.06|27878.06|27878.06|27878.06|27878.06|27878.06|0
1645519650000|2022-02-22 08:47:30|27899.26|27899.26|27899.26|27899.26|27899.26|27899.26|27899.26|27899.26|0
1645519660000|2022-02-22 08:47:40|27902.8|27902.8|27928.36|27928.36|27928.36|27928.36|27902.8|27902.8|0
1645519670000|2022-02-22 08:47:50|27931.9|27931.9|27928.36|27928.36|27931.9|27931.9|27928.36|27928.36|0
1645519700000|2022-02-22 08:48:20|27917.76|27917.76|27904.75|27904.75|27917.76|27917.76|27904.75|27904.75|0
1645519710000|2022-02-22 08:48:30|27908.29|27908.29|27936.57|27936.57|27936.57|27936.57|27908.29|27908.29|0
1645519730000|2022-02-22 08:48:50|27937.78|27937.78|27936.81|27936.81|27937.78|27937.78|27936.81|27936.81|0
1645519740000|2022-02-22 08:49:00|27943.88|27943.88|27943.88|27943.88|27943.88|27943.88|27943.88|27943.88|0
1645519750000|2022-02-22 08:49:10|27958.02|27958.02|27958.02|27958.02|27961.55|27961.55|27958.02|27958.02|0
1645519760000|2022-02-22 08:49:20|27961.55|27961.55|27972.83|27972.83|27972.83|27972.83|27961.55|27961.55|0
1645519770000|2022-02-22 08:49:30|27969.29|27969.29|27969.29|27969.29|27969.29|27969.29|27969.29|27969.29|0
1645519780000|2022-02-22 08:49:40|27979.9|27979.9|27972.83|27972.83|27979.9|27979.9|27972.83|27972.83|0
1645519790000|2022-02-22 08:49:50|27979.9|27979.9|27979.9|27979.9|27979.9|27979.9|27979.9|27979.9|0
1645519800000|2022-02-22 08:50:00|27987.11|27987.11|27985.91|27985.91|27987.11|27987.11|27985.3|27985.3|0
1645519810000|2022-02-22 08:50:10|27986.51|27986.51|27968.76|27968.76|27986.51|27986.51|27968.76|27968.76|0
1645519820000|2022-02-22 08:50:20|27972.3|27972.3|27972.3|27972.3|27972.3|27972.3|27972.3|27972.3|0
1645519840000|2022-02-22 08:50:40|27961.69|27961.69|27958.16|27958.16|27961.69|27961.69|27958.16|27958.16|0
1645519850000|2022-02-22 08:50:50|27954.62|27954.62|27944.02|27944.02|27961.69|27961.69|27944.02|27944.02|0
1645519860000|2022-02-22 08:51:00|27929.88|27929.88|27933.41|27933.41|27933.41|27933.41|27929.88|27929.88|0
1645519870000|2022-02-22 08:51:10|27944.02|27944.02|27951.09|27951.09|27951.09|27951.09|27944.02|27944.02|0
1645519880000|2022-02-22 08:51:20|27940.48|27940.48|27940.48|27940.48|27944.09|27944.09|27940.48|27940.48|0
1645519890000|2022-02-22 08:51:30|27929.88|27929.88|27929.88|27929.88|27929.88|27929.88|27929.88|27929.88|0
1645519900000|2022-02-22 08:51:40|27933.41|27933.41|27926.34|27926.34|27933.41|27933.41|27926.34|27926.34|0
1645519910000|2022-02-22 08:51:50|27933.41|27933.41|27933.41|27933.41|27933.41|27933.41|27933.41|27933.41|0
1645519920000|2022-02-22 08:52:00|27926.34|27926.34|27926.34|27926.34|27926.34|27926.34|27926.34|27926.34|0
1645519930000|2022-02-22 08:52:10|27929.88|27929.88|27926.34|27926.34|27929.88|27929.88|27926.34|27926.34|0
1645519940000|2022-02-22 08:52:20|27922.81|27922.81|27922.81|27922.81|27922.81|27922.81|27922.81|27922.81|0
1645519950000|2022-02-22 08:52:30|27905.13|27905.13|27910.54|27910.54|27910.54|27910.54|27905.13|27905.13|0
1645519970000|2022-02-22 08:52:50|27917.61|27917.61|27935.28|27935.28|27935.28|27935.28|27917.61|27917.61|0
1645519980000|2022-02-22 08:53:00|27921.15|27921.15|27914.08|27914.08|27921.15|27921.15|27914.08|27914.08|0
1645519990000|2022-02-22 08:53:10|27917.61|27917.61|27908.14|27908.14|27917.61|27917.61|27904.53|27904.53|0
1645520000000|2022-02-22 08:53:20|27911.67|27911.67|27911.67|27911.67|27911.67|27911.67|27911.67|27911.67|0
1645520010000|2022-02-22 08:53:30|27908.14|27908.14|27908.14|27908.14|27908.14|27908.14|27908.14|27908.14|0
1645520040000|2022-02-22 08:54:00|27890.46|27890.46|27890.46|27890.46|27890.46|27890.46|27890.46|27890.46|0
1645520060000|2022-02-22 08:54:20|27897.53|27897.53|27890.46|27890.46|27897.53|27897.53|27890.46|27890.46|0
1645520080000|2022-02-22 08:54:40|27879.86|27879.86|27879.86|27879.86|27879.86|27879.86|27879.86|27879.86|0
1645520090000|2022-02-22 08:54:50|27876.32|27876.32|27865.72|27865.72|27876.32|27876.32|27865.72|27865.72|0
1645520100000|2022-02-22 08:55:00|27872.79|27872.79|27870.41|27870.41|27872.79|27872.79|27864.54|27864.54|0
1645520110000|2022-02-22 08:55:10|27873.94|27873.94|27873.94|27873.94|27873.94|27873.94|27873.94|27873.94|0
1645520120000|2022-02-22 08:55:20|27870.41|27870.41|27870.41|27870.41|27870.41|27870.41|27870.41|27870.41|0
1645520130000|2022-02-22 08:55:30|27866.87|27866.87|27866.87|27866.87|27866.87|27866.87|27866.87|27866.87|0
1645520150000|2022-02-22 08:55:50|27865.67|27865.67|27865.07|27865.07|27865.67|27865.67|27865.07|27865.07|0
1645520160000|2022-02-22 08:56:00|27879.21|27879.21|27879.21|27879.21|27879.21|27879.21|27879.21|27879.21|0
1645520170000|2022-02-22 08:56:10|27884.02|27884.02|27884.02|27884.02|27886.42|27886.42|27879.81|27879.81|0
1645520180000|2022-02-22 08:56:20|27891.09|27891.09|27894.62|27894.62|27894.62|27894.62|27891.09|27891.09|0
1645520200000|2022-02-22 08:56:40|27895.11|27895.11|27907.44|27907.44|27909.25|27909.25|27895.11|27895.11|0
1645520210000|2022-02-22 08:56:50|27908.04|27908.04|27905.64|27905.64|27908.04|27908.04|27905.64|27905.64|0
1645520220000|2022-02-22 08:57:00|27905.04|27905.04|27904.44|27904.44|27908.57|27908.57|27900.9|27900.9|0
1645520230000|2022-02-22 08:57:10|27897.37|27897.37|27889.1|27889.1|27897.37|27897.37|27889.1|27889.1|0
1645520240000|2022-02-22 08:57:20|27893.9|27893.9|27893.9|27893.9|27893.9|27893.9|27893.9|27893.9|0
1645520250000|2022-02-22 08:57:30|27897.44|27897.44|27897.44|27897.44|27897.44|27897.44|27897.44|27897.44|0
1645520260000|2022-02-22 08:57:40|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|27896.84|0
1645520290000|2022-02-22 08:58:10|27900.37|27900.37|27896.17|27896.17|27900.37|27900.37|27896.17|27896.17|0
1645520300000|2022-02-22 08:58:20|27899.77|27899.77|27899.77|27899.77|27899.77|27899.77|27899.77|27899.77|0
1645520310000|2022-02-22 08:58:30|27910.38|27910.38|27924.52|27924.52|27924.52|27924.52|27910.38|27910.38|0
1645520320000|2022-02-22 08:58:40|27925.12|27925.12|27928.65|27928.65|27928.65|27928.65|27925.12|27925.12|0
1645520330000|2022-02-22 08:58:50|27935.72|27935.72|27946.35|27946.35|27946.35|27946.35|27935.72|27935.72|0
1645520380000|2022-02-22 08:59:40|27953.42|27953.42|27952.22|27952.22|27953.42|27953.42|27952.22|27952.22|0
1645520390000|2022-02-22 08:59:50|27954.03|27954.03|27952.82|27952.82|27954.03|27954.03|27952.82|27952.82|0
1645520400000|2022-02-22 09:00:00|27953.23|27953.23|27967.37|27967.37|27967.37|27967.37|27953.23|27953.23|0
1645520410000|2022-02-22 09:00:10|27966.96|27966.96|27966.96|27966.96|27966.96|27966.96|27966.96|27966.96|0
1645520420000|2022-02-22 09:00:20|27959.89|27959.89|27962.3|27962.3|27963.5|27963.5|27959.89|27959.89|0
1645520430000|2022-02-22 09:00:30|27955.23|27955.23|27948.16|27948.16|27955.23|27955.23|27937.55|27937.55|0
1645520440000|2022-02-22 09:00:40|27941.09|27941.09|27934.02|27934.02|27941.09|27941.09|27934.02|27934.02|0
1645520450000|2022-02-22 09:00:50|27934.62|27934.62|27932.82|27932.82|27934.62|27934.62|27932.82|27932.82|0
1645520460000|2022-02-22 09:01:00|27950.49|27950.49|27950.49|27950.49|27950.49|27950.49|27950.49|27950.49|0
1645520470000|2022-02-22 09:01:10|27951.09|27951.09|27940.49|27940.49|27951.09|27951.09|27940.49|27940.49|0
1645520490000|2022-02-22 09:01:30|27912.21|27912.21|27912.21|27912.21|27912.21|27912.21|27912.21|27912.21|0
1645520500000|2022-02-22 09:01:40|27922.81|27922.81|27922.81|27922.81|27922.81|27922.81|27922.81|27922.81|0
1645520520000|2022-02-22 09:02:00|27925.82|27925.82|27920.41|27920.41|27925.82|27925.82|27920.41|27920.41|0
1645520530000|2022-02-22 09:02:10|27909.8|27909.8|27909.8|27909.8|27909.8|27909.8|27909.8|27909.8|0
1645520550000|2022-02-22 09:02:30|27906.27|27906.27|27916.87|27916.87|27916.87|27916.87|27906.27|27906.27|0
1645520570000|2022-02-22 09:02:50|27923.94|27923.94|27923.94|27923.94|27923.94|27923.94|27923.94|27923.94|0
1645520580000|2022-02-22 09:03:00|27920.41|27920.41|27920.41|27920.41|27920.41|27920.41|27920.41|27920.41|0
1645520590000|2022-02-22 09:03:10|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|27916.87|0
1645520600000|2022-02-22 09:03:20|27913.34|27913.34|27913.34|27913.34|27913.34|27913.34|27913.34|27913.34|0
1645520610000|2022-02-22 09:03:30|27915.14|27915.14|27915.14|27915.14|27915.14|27915.14|27915.14|27915.14|0
1645520640000|2022-02-22 09:04:00|27904.54|27904.54|27904.54|27904.54|27904.54|27904.54|27904.54|27904.54|0
1645520650000|2022-02-22 09:04:10|27897.47|27897.47|27897.47|27897.47|27897.47|27897.47|27897.47|27897.47|0
1645520660000|2022-02-22 09:04:20|27894.46|27894.46|27894.46|27894.46|27895.06|27895.06|27894.46|27894.46|0
1645520670000|2022-02-22 09:04:30|27896.87|27896.87|27893.86|27893.86|27896.87|27896.87|27893.86|27893.86|0
1645520680000|2022-02-22 09:04:40|27890.33|27890.33|27900.93|27900.93|27900.93|27900.93|27890.33|27890.33|0
1645520690000|2022-02-22 09:04:50|27900.33|27900.33|27900.33|27900.33|27900.33|27900.33|27900.33|27900.33|0
1645520700000|2022-02-22 09:05:00|27901.53|27901.53|27901.53|27901.53|27901.53|27901.53|27901.53|27901.53|0
1645520720000|2022-02-22 09:05:20|27899.13|27899.13|27897.93|27897.93|27899.13|27899.13|27896.73|27896.73|0
1645520740000|2022-02-22 09:05:40|27899.13|27899.13|27898.53|27898.53|27899.13|27899.13|27898.53|27898.53|0
1645520760000|2022-02-22 09:06:00|27896.89|27896.89|27896.07|27896.07|27896.89|27896.89|27896.07|27896.07|0
1645520770000|2022-02-22 09:06:10|27898.47|27898.47|27902.01|27902.01|27905.54|27905.54|27887.87|27887.87|0
1645520780000|2022-02-22 09:06:20|27898.47|27898.47|27875.99|27875.99|27898.47|27898.47|27875.99|27875.99|0
1645520790000|2022-02-22 09:06:30|27872.46|27872.46|27872.46|27872.46|27872.46|27872.46|27872.46|27872.46|0
1645520800000|2022-02-22 09:06:40|27861.85|27861.85|27866.59|27866.59|27866.59|27866.59|27861.85|27861.85|0
1645520820000|2022-02-22 09:07:00|27863.05|27863.05|27863.05|27863.05|27863.05|27863.05|27863.05|27863.05|0
1645520850000|2022-02-22 09:07:30|27855.98|27855.98|27855.98|27855.98|27855.98|27855.98|27855.98|27855.98|0
1645520860000|2022-02-22 09:07:40|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|27859.52|0
1645520870000|2022-02-22 09:07:50|27855.98|27855.98|27855.98|27855.98|27855.98|27855.98|27855.98|27855.98|0
1645520880000|2022-02-22 09:08:00|27852.98|27852.98|27851.78|27851.78|27852.98|27852.98|27851.78|27851.78|0
1645520890000|2022-02-22 09:08:10|27852.98|27852.98|27853.58|27853.58|27853.58|27853.58|27852.98|27852.98|0
1645520910000|2022-02-22 09:08:30|27857.12|27857.12|27853.58|27853.58|27857.12|27857.12|27853.58|27853.58|0
1645520920000|2022-02-22 09:08:40|27851.78|27851.78|27838.77|27838.77|27851.78|27851.78|27838.77|27838.77|0
1645520930000|2022-02-22 09:08:50|27821.1|27821.1|27821.57|27821.57|27824.03|27824.03|27820.49|27820.49|0
1645520940000|2022-02-22 09:09:00|27819.77|27819.77|27819.77|27819.77|27819.77|27819.77|27819.77|27819.77|0
1645520960000|2022-02-22 09:09:20|27818.57|27818.57|27820.37|27820.37|27823.9|27823.9|27818.57|27818.57|0
1645520970000|2022-02-22 09:09:30|27823.9|27823.9|27820.37|27820.37|27823.9|27823.9|27820.37|27820.37|0
1645520980000|2022-02-22 09:09:40|27816.83|27816.83|27814.13|27814.13|27818.04|27818.04|27813.65|27813.65|0
1645520990000|2022-02-22 09:09:50|27817.67|27817.67|27814.62|27814.62|27817.67|27817.67|27814.13|27814.13|0
1645521000000|2022-02-22 09:10:00|27815.82|27815.82|27816.83|27816.83|27816.83|27816.83|27815.82|27815.82|0
1645521010000|2022-02-22 09:10:10|27823.9|27823.9|27813.29|27813.29|27823.9|27823.9|27813.29|27813.29|0
1645521020000|2022-02-22 09:10:20|27815.1|27815.1|27813.9|27813.9|27815.1|27815.1|27813.9|27813.9|0
1645521040000|2022-02-22 09:10:40|27815.1|27815.1|27826.9|27826.9|27826.9|27826.9|27813.9|27813.9|0
1645521050000|2022-02-22 09:10:50|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|27826.3|0
1645521060000|2022-02-22 09:11:00|27815.7|27815.7|27815.7|27815.7|27815.7|27815.7|27815.7|27815.7|0
1645521070000|2022-02-22 09:11:10|27808.63|27808.63|27808.63|27808.63|27808.63|27808.63|27808.63|27808.63|0
1645521090000|2022-02-22 09:11:30|27805.09|27805.09|27801.56|27801.56|27805.09|27805.09|27801.56|27801.56|0
1645521100000|2022-02-22 09:11:40|27800.36|27800.36|27767.53|27767.53|27800.36|27800.36|27767.53|27767.53|0
1645521110000|2022-02-22 09:11:50|27746.32|27746.32|27746.32|27746.32|27746.32|27746.32|27746.32|27746.32|0
1645521120000|2022-02-22 09:12:00|27743.92|27743.92|27754.93|27754.93|27755.53|27755.53|27743.32|27743.32|0
1645521130000|2022-02-22 09:12:10|27762|27762|27780.28|27780.28|27780.28|27780.28|27762|27762|0
1645521150000|2022-02-22 09:12:30|27773.21|27773.21|27773.21|27773.21|27773.21|27773.21|27773.21|27773.21|0
1645521160000|2022-02-22 09:12:40|27766.14|27766.14|27762.6|27762.6|27766.14|27766.14|27762.6|27762.6|0
1645521180000|2022-02-22 09:13:00|27763.81|27763.81|27743.2|27743.2|27764.41|27764.41|27743.2|27743.2|0
1645521190000|2022-02-22 09:13:10|27760.87|27760.87|27763.21|27763.21|27764.41|27764.41|27760.87|27760.87|0
1645521200000|2022-02-22 09:13:20|27763.81|27763.81|27763.81|27763.81|27763.81|27763.81|27763.81|27763.81|0
1645521220000|2022-02-22 09:13:40|27765.01|27765.01|27764.41|27764.41|27765.01|27765.01|27764.41|27764.41|0
1645521230000|2022-02-22 09:13:50|27789.15|27789.15|27789.15|27789.15|27789.15|27789.15|27789.15|27789.15|0
1645521240000|2022-02-22 09:14:00|27789.97|27789.97|27789.97|27789.97|27789.97|27789.97|27789.97|27789.97|0
1645521250000|2022-02-22 09:14:10|27791.17|27791.17|27798.24|27798.24|27798.24|27798.24|27791.17|27791.17|0
1645521260000|2022-02-22 09:14:20|27797.52|27797.52|27797.52|27797.52|27797.52|27797.52|27797.52|27797.52|0
1645521290000|2022-02-22 09:14:50|27795.11|27795.11|27809.25|27809.25|27809.25|27809.25|27795.11|27795.11|0
1645521320000|2022-02-22 09:15:20|27809.85|27809.85|27812.19|27812.19|27812.19|27812.19|27808.65|27808.65|0
1645521330000|2022-02-22 09:15:30|27815.72|27815.72|27815|27815|27815.72|27815.72|27815|27815|0
1645521340000|2022-02-22 09:15:40|27816.2|27816.2|27816.2|27816.2|27816.2|27816.2|27816.2|27816.2|0
1645521350000|2022-02-22 09:15:50|27816.8|27816.8|27816.8|27816.8|27816.8|27816.8|27816.8|27816.8|0
1645521360000|2022-02-22 09:16:00|27813.26|27813.26|27820.33|27820.33|27823.87|27823.87|27813.26|27813.26|0
1645521370000|2022-02-22 09:16:10|27822.14|27822.14|27835.67|27835.67|27836.27|27836.27|27822.14|27822.14|0
1645521400000|2022-02-22 09:16:40|27836.16|27836.16|27839.69|27839.69|27839.69|27839.69|27836.16|27836.16|0
1645521410000|2022-02-22 09:16:50|27836.16|27836.16|27836.16|27836.16|27836.16|27836.16|27836.16|27836.16|0
1645521430000|2022-02-22 09:17:10|27829.09|27829.09|27829.09|27829.09|27829.09|27829.09|27829.09|27829.09|0
1645521440000|2022-02-22 09:17:20|27825.55|27825.55|27829.09|27829.09|27829.09|27829.09|27825.55|27825.55|0
1645521470000|2022-02-22 09:17:50|27832.62|27832.62|27832.62|27832.62|27832.62|27832.62|27832.62|27832.62|0
1645521480000|2022-02-22 09:18:00|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|27825.55|0
1645521500000|2022-02-22 09:18:20|27825.8|27825.8|27825.8|27825.8|27825.8|27825.8|27825.8|27825.8|0
1645521510000|2022-02-22 09:18:30|27832.87|27832.87|27833.59|27833.59|27833.59|27833.59|27832.87|27832.87|0
1645521540000|2022-02-22 09:19:00|27834.19|27834.19|27834.19|27834.19|27834.19|27834.19|27834.19|27834.19|0
1645521550000|2022-02-22 09:19:10|27835.39|27835.39|27842.46|27842.46|27842.46|27842.46|27835.39|27835.39|0
1645521570000|2022-02-22 09:19:30|27835.39|27835.39|27842.46|27842.46|27842.46|27842.46|27835.39|27835.39|0
1645521590000|2022-02-22 09:19:50|27844.27|27844.27|27844.27|27844.27|27844.27|27844.27|27844.27|27844.27|0
1645521600000|2022-02-22 09:20:00|27837.2|27837.2|27837.2|27837.2|27837.2|27837.2|27837.2|27837.2|0
1645521610000|2022-02-22 09:20:10|27847.8|27847.8|27856.8|27856.8|27856.8|27856.8|27847.8|27847.8|0
1645521620000|2022-02-22 09:20:20|27860.33|27860.33|27860.33|27860.33|27860.33|27860.33|27856.8|27856.8|0
1645521630000|2022-02-22 09:20:30|27859.1|27859.1|27859.1|27859.1|27859.1|27859.1|27859.1|27859.1|0
1645521640000|2022-02-22 09:20:40|27862.64|27862.64|27873.24|27873.24|27873.24|27873.24|27862.64|27862.64|0
1645521650000|2022-02-22 09:20:50|27872.04|27872.04|27864.97|27864.97|27872.04|27872.04|27864.97|27864.97|0
1645521660000|2022-02-22 09:21:00|27850.23|27850.23|27841.23|27841.23|27853.77|27853.77|27841.23|27841.23|0
1645521670000|2022-02-22 09:21:10|27840.03|27840.03|27838.83|27838.83|27840.03|27840.03|27838.83|27838.83|0
1645521680000|2022-02-22 09:21:20|27838.23|27838.23|27831.16|27831.16|27838.23|27838.23|27831.16|27831.16|0
1645521690000|2022-02-22 09:21:30|27824.09|27824.09|27824.09|27824.09|27824.09|27824.09|27824.09|27824.09|0
1645521700000|2022-02-22 09:21:40|27817.02|27817.02|27817.02|27817.02|27817.02|27817.02|27817.02|27817.02|0
1645521720000|2022-02-22 09:22:00|27817.62|27817.62|27801.68|27801.68|27817.62|27817.62|27801.68|27801.68|0
1645521730000|2022-02-22 09:22:10|27806.42|27806.42|27806.42|27806.42|27806.42|27806.42|27806.42|27806.42|0
1645521760000|2022-02-22 09:22:40|27807.62|27807.62|27808.41|27808.41|27808.82|27808.82|27807.62|27807.62|0
1645521770000|2022-02-22 09:22:50|27804.87|27804.87|27815.48|27815.48|27815.48|27815.48|27804.87|27804.87|0
1645521780000|2022-02-22 09:23:00|27811.94|27811.94|27814.88|27814.88|27814.88|27814.88|27811.34|27811.34|0
1645521790000|2022-02-22 09:23:10|27811.34|27811.34|27811.34|27811.34|27811.34|27811.34|27811.34|27811.34|0
1645521830000|2022-02-22 09:23:50|27811.75|27811.75|27811.75|27811.75|27811.75|27811.75|27811.75|27811.75|0
1645521840000|2022-02-22 09:24:00|27801.15|27801.15|27808.22|27808.22|27808.22|27808.22|27801.15|27801.15|0
1645521850000|2022-02-22 09:24:10|27801.15|27801.15|27804.68|27804.68|27804.68|27804.68|27801.15|27801.15|0
1645521860000|2022-02-22 09:24:20|27804.08|27804.08|27811.15|27811.15|27811.15|27811.15|27804.08|27804.08|0
1645521870000|2022-02-22 09:24:30|27812.35|27812.35|27811.15|27811.15|27812.35|27812.35|27811.15|27811.15|0
1645521890000|2022-02-22 09:24:50|27807.62|27807.62|27808.82|27808.82|27809.42|27809.42|27807.62|27807.62|0
1645521900000|2022-02-22 09:25:00|27813.63|27813.63|27811.82|27811.82|27813.63|27813.63|27811.22|27811.22|0
1645521910000|2022-02-22 09:25:10|27811.22|27811.22|27811.22|27811.22|27811.22|27811.22|27811.22|27811.22|0
1645521920000|2022-02-22 09:25:20|27815.43|27815.43|27805.96|27805.96|27815.43|27815.43|27805.96|27805.96|0
1645521940000|2022-02-22 09:25:40|27807.16|27807.16|27805.35|27805.35|27807.16|27807.16|27805.35|27805.35|0
1645521950000|2022-02-22 09:25:50|27804.75|27804.75|27803.02|27803.02|27806.56|27806.56|27803.02|27803.02|0
1645521960000|2022-02-22 09:26:00|27810.09|27810.09|27810.09|27810.09|27813.63|27813.63|27806.56|27806.56|0
1645521970000|2022-02-22 09:26:10|27813.63|27813.63|27813.63|27813.63|27813.63|27813.63|27813.63|27813.63|0
1645522000000|2022-02-22 09:26:40|27810.09|27810.09|27810.09|27810.09|27810.09|27810.09|27810.09|27810.09|0
1645522020000|2022-02-22 09:27:00|27813.63|27813.63|27811.29|27811.29|27813.63|27813.63|27810.09|27810.09|0
1645522030000|2022-02-22 09:27:10|27810.69|27810.69|27810.69|27810.69|27810.69|27810.69|27810.69|27810.69|0
1645522050000|2022-02-22 09:27:30|27807.16|27807.16|27807.16|27807.16|27807.16|27807.16|27807.16|27807.16|0
1645522060000|2022-02-22 09:27:40|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|27814.23|0
1645522070000|2022-02-22 09:27:50|27816.03|27816.03|27803.02|27803.02|27816.03|27816.03|27803.02|27803.02|0
1645522080000|2022-02-22 09:28:00|27806.56|27806.56|27813.63|27813.63|27813.63|27813.63|27806.56|27806.56|0
1645522090000|2022-02-22 09:28:10|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|27815.43|0
1645522100000|2022-02-22 09:28:20|27811.89|27811.89|27797.68|27797.68|27811.89|27811.89|27797.68|27797.68|0
1645522120000|2022-02-22 09:28:40|27799.49|27799.49|27790.86|27790.86|27799.49|27799.49|27787.32|27787.32|0
1645522130000|2022-02-22 09:28:50|27789.65|27789.65|27785.9|27785.9|27790.26|27790.26|27785.9|27785.9|0
1645522140000|2022-02-22 09:29:00|27785.66|27785.66|27784.57|27784.57|27785.66|27785.66|27784.57|27784.57|0
1645522160000|2022-02-22 09:29:20|27783.97|27783.97|27770.43|27770.43|27783.97|27783.97|27770.43|27770.43|0
1645522170000|2022-02-22 09:29:30|27768.03|27768.03|27768.76|27768.76|27769|27769|27768.03|27768.03|0
1645522210000|2022-02-22 09:30:10|27775.83|27775.83|27775.83|27775.83|27775.83|27775.83|27775.83|27775.83|0
1645522230000|2022-02-22 09:30:30|27800.57|27800.57|27813.58|27813.58|27813.58|27813.58|27800.57|27800.57|0
1645522250000|2022-02-22 09:30:50|27810.04|27810.04|27805.91|27805.91|27810.04|27810.04|27805.91|27805.91|0
1645522260000|2022-02-22 09:31:00|27816.51|27816.51|27817.71|27817.71|27817.71|27817.71|27816.51|27816.51|0
1645522270000|2022-02-22 09:31:10|27810.64|27810.64|27810.64|27810.64|27810.64|27810.64|27810.64|27810.64|0
1645522300000|2022-02-22 09:31:40|27808.84|27808.84|27799.97|27799.97|27809.44|27809.44|27799.97|27799.97|0
1645522310000|2022-02-22 09:31:50|27799.37|27799.37|27791.46|27791.46|27799.37|27799.37|27791.46|27791.46|0
1645522320000|2022-02-22 09:32:00|27792.66|27792.66|27792.66|27792.66|27792.66|27792.66|27792.66|27792.66|0
1645522330000|2022-02-22 09:32:10|27791.46|27791.46|27791.46|27791.46|27791.46|27791.46|27791.46|27791.46|0
1645522340000|2022-02-22 09:32:20|27793.26|27793.26|27795.06|27795.06|27795.06|27795.06|27793.26|27793.26|0
1645522350000|2022-02-22 09:32:30|27792.66|27792.66|27792.66|27792.66|27792.66|27792.66|27792.66|27792.66|0
1645522360000|2022-02-22 09:32:40|27794.46|27794.46|27794.46|27794.46|27794.46|27794.46|27794.46|27794.46|0
1645522370000|2022-02-22 09:32:50|27798|27798|27798|27798|27798|27798|27798|27798|0
1645522380000|2022-02-22 09:33:00|27801.53|27801.53|27798|27798|27801.53|27801.53|27798|27798|0
1645522390000|2022-02-22 09:33:10|27805.07|27805.07|27818.89|27818.89|27818.89|27818.89|27805.07|27805.07|0
1645522400000|2022-02-22 09:33:20|27822.43|27822.43|27820.63|27820.63|27823.03|27823.03|27820.63|27820.63|0
1645522410000|2022-02-22 09:33:30|27821.23|27821.23|27824.16|27824.16|27824.16|27824.16|27820.63|27820.63|0
1645522420000|2022-02-22 09:33:40|27823.56|27823.56|27824.16|27824.16|27824.16|27824.16|27823.56|27823.56|0
1645522440000|2022-02-22 09:34:00|27827.7|27827.7|27827.7|27827.7|27827.7|27827.7|27827.7|27827.7|0
1645522470000|2022-02-22 09:34:30|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|27820.63|0
1645522480000|2022-02-22 09:34:40|27806.49|27806.49|27802.95|27802.95|27806.49|27806.49|27802.95|27802.95|0
1645522490000|2022-02-22 09:34:50|27799.95|27799.95|27801.15|27801.15|27801.15|27801.15|27799.95|27799.95|0
1645522500000|2022-02-22 09:35:00|27799.95|27799.95|27803.48|27803.48|27803.48|27803.48|27799.95|27799.95|0
1645522510000|2022-02-22 09:35:10|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|0
1645522530000|2022-02-22 09:35:30|27817.62|27817.62|27817.62|27817.62|27817.62|27817.62|27817.62|27817.62|0
1645522540000|2022-02-22 09:35:40|27814.09|27814.09|27814.09|27814.09|27814.09|27814.09|27814.09|27814.09|0
1645522560000|2022-02-22 09:36:00|27821.16|27821.16|27824.69|27824.69|27824.69|27824.69|27821.16|27821.16|0
1645522570000|2022-02-22 09:36:10|27821.16|27821.16|27820.56|27820.56|27821.16|27821.16|27820.56|27820.56|0
1645522580000|2022-02-22 09:36:20|27821.79|27821.79|27819.98|27819.98|27821.79|27821.79|27819.98|27819.98|0
1645522610000|2022-02-22 09:36:50|27820.58|27820.58|27818.78|27818.78|27820.58|27820.58|27818.78|27818.78|0
1645522620000|2022-02-22 09:37:00|27819.98|27819.98|27818.78|27818.78|27819.98|27819.98|27818.78|27818.78|0
1645522640000|2022-02-22 09:37:20|27820.58|27820.58|27819.38|27819.38|27820.58|27820.58|27819.38|27819.38|0
1645522650000|2022-02-22 09:37:30|27829.99|27829.99|27829.99|27829.99|27829.99|27829.99|27829.99|27829.99|0
1645522660000|2022-02-22 09:37:40|27826.45|27826.45|27815.85|27815.85|27826.45|27826.45|27815.85|27815.85|0
1645522680000|2022-02-22 09:38:00|27814.21|27814.21|27814.21|27814.21|27814.21|27814.21|27814.21|27814.21|0
1645522690000|2022-02-22 09:38:10|27813.61|27813.61|27814.21|27814.21|27815.41|27815.41|27813.61|27813.61|0
1645522700000|2022-02-22 09:38:20|27814.81|27814.81|27814.81|27814.81|27814.81|27814.81|27814.81|27814.81|0
1645522720000|2022-02-22 09:38:40|27813.61|27813.61|27828.95|27828.95|27830.15|27830.15|27813.61|27813.61|0
1645522730000|2022-02-22 09:38:50|27832.48|27832.48|27829.55|27829.55|27833.08|27833.08|27827.75|27827.75|0
1645522740000|2022-02-22 09:39:00|27822.48|27822.48|27817.14|27817.14|27822.48|27822.48|27817.14|27817.14|0
1645522750000|2022-02-22 09:39:10|27818.94|27818.94|27818.94|27818.94|27818.94|27818.94|27818.94|27818.94|0
1645522760000|2022-02-22 09:39:20|27829.55|27829.55|27829.55|27829.55|27829.55|27829.55|27829.55|27829.55|0
1645522790000|2022-02-22 09:39:50|27830.75|27830.75|27831.35|27831.35|27831.35|27831.35|27830.75|27830.75|0
1645522800000|2022-02-22 09:40:00|27834.89|27834.89|27834.29|27834.29|27834.89|27834.89|27833.08|27833.08|0
1645522810000|2022-02-22 09:40:10|27834.89|27834.89|27845.49|27845.49|27845.49|27845.49|27834.89|27834.89|0
1645522850000|2022-02-22 09:40:50|27846.69|27846.69|27845.49|27845.49|27846.69|27846.69|27845.49|27845.49|0
1645522860000|2022-02-22 09:41:00|27847.29|27847.29|27846.09|27846.09|27847.29|27847.29|27845.49|27845.49|0
1645522870000|2022-02-22 09:41:10|27847.89|27847.89|27847.29|27847.29|27847.89|27847.89|27846.09|27846.09|0
1645522900000|2022-02-22 09:41:40|27840.22|27840.22|27843.76|27843.76|27852.63|27852.63|27840.22|27840.22|0
1645522910000|2022-02-22 09:41:50|27844.36|27844.36|27845.93|27845.93|27845.93|27845.93|27844.36|27844.36|0
1645522920000|2022-02-22 09:42:00|27844.73|27844.73|27844.73|27844.73|27844.73|27844.73|27844.73|27844.73|0
1645522940000|2022-02-22 09:42:20|27855.33|27855.33|27855.33|27855.33|27862.4|27862.4|27855.33|27855.33|0
1645522950000|2022-02-22 09:42:30|27856.53|27856.53|27856.53|27856.53|27856.53|27856.53|27856.53|27856.53|0
1645522960000|2022-02-22 09:42:40|27860.07|27860.07|27860.07|27860.07|27860.07|27860.07|27860.07|27860.07|0
1645522970000|2022-02-22 09:42:50|27860.67|27860.67|27860.67|27860.67|27860.67|27860.67|27860.67|27860.67|0
1645522980000|2022-02-22 09:43:00|27861.27|27861.27|27845.93|27845.93|27861.27|27861.27|27845.93|27845.93|0
1645523010000|2022-02-22 09:43:30|27846.53|27846.53|27847.13|27847.13|27847.13|27847.13|27845.93|27845.93|0
1645523020000|2022-02-22 09:43:40|27840.06|27840.06|27840.06|27840.06|27840.06|27840.06|27840.06|27840.06|0
1645523030000|2022-02-22 09:43:50|27838.86|27838.86|27840.66|27840.66|27840.66|27840.66|27837.66|27837.66|0
1645523040000|2022-02-22 09:44:00|27839.46|27839.46|27840.54|27840.54|27841.26|27841.26|27838.13|27838.13|0
1645523050000|2022-02-22 09:44:10|27838.73|27838.73|27838.73|27838.73|27838.73|27838.73|27838.73|27838.73|0
1645523070000|2022-02-22 09:44:30|27838.49|27838.49|27838.49|27838.49|27838.49|27838.49|27838.49|27838.49|0
1645523080000|2022-02-22 09:44:40|27831.42|27831.42|27831.42|27831.42|27831.42|27831.42|27831.42|27831.42|0
1645523090000|2022-02-22 09:44:50|27806.68|27806.68|27806.68|27806.68|27806.68|27806.68|27806.68|27806.68|0
1645523100000|2022-02-22 09:45:00|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|27824.35|0
1645523110000|2022-02-22 09:45:10|27813.75|27813.75|27810.74|27810.74|27813.75|27813.75|27810.74|27810.74|0
1645523120000|2022-02-22 09:45:20|27811.94|27811.94|27811.94|27811.94|27811.94|27811.94|27811.94|27811.94|0
1645523130000|2022-02-22 09:45:30|27819.01|27819.01|27815.48|27815.48|27819.01|27819.01|27815.48|27815.48|0
1645523140000|2022-02-22 09:45:40|27808.41|27808.41|27805.41|27805.41|27808.41|27808.41|27803.12|27803.12|0
1645523150000|2022-02-22 09:45:50|27804.8|27804.8|27804.8|27804.8|27806.61|27806.61|27804.2|27804.2|0
1645523160000|2022-02-22 09:46:00|27811.87|27811.87|27811.87|27811.87|27811.87|27811.87|27811.87|27811.87|0
1645523170000|2022-02-22 09:46:10|27810.67|27810.67|27811.27|27811.27|27811.27|27811.27|27810.07|27810.07|0
1645523180000|2022-02-22 09:46:20|27810.07|27810.07|27806.66|27806.66|27811.27|27811.27|27806.66|27806.66|0
1645523190000|2022-02-22 09:46:30|27806.06|27806.06|27797.18|27797.18|27806.06|27806.06|27796.58|27796.58|0
1645523200000|2022-02-22 09:46:40|27796.58|27796.58|27797.72|27797.72|27800.12|27800.12|27793.58|27793.58|0
1645523210000|2022-02-22 09:46:50|27801.25|27801.25|27807.72|27807.72|27807.72|27807.72|27800.65|27800.65|0
1645523220000|2022-02-22 09:47:00|27800.65|27800.65|27800.65|27800.65|27800.65|27800.65|27800.65|27800.65|0
1645523230000|2022-02-22 09:47:10|27802.45|27802.45|27803.65|27803.65|27804.86|27804.86|27802.45|27802.45|0
1645523240000|2022-02-22 09:47:20|27804.86|27804.86|27804.86|27804.86|27809.06|27809.06|27804.86|27804.86|0
1645523250000|2022-02-22 09:47:30|27803.05|27803.05|27804.79|27804.79|27806.59|27806.59|27802.98|27802.98|0
1645523260000|2022-02-22 09:47:40|27797.72|27797.72|27806.13|27806.13|27806.73|27806.73|27797.72|27797.72|0
1645523270000|2022-02-22 09:47:50|27809.66|27809.66|27808.99|27808.99|27813.8|27813.8|27808.99|27808.99|0
1645523280000|2022-02-22 09:48:00|27807.19|27807.19|27787.71|27787.71|27807.19|27807.19|27787.71|27787.71|0
1645523290000|2022-02-22 09:48:10|27787.11|27787.11|27784.71|27784.71|27787.11|27787.11|27781.7|27781.7|0
1645523300000|2022-02-22 09:48:20|27784.3|27784.3|27782.09|27782.09|27784.3|27784.3|27782.09|27782.09|0
1645523310000|2022-02-22 09:48:30|27783.89|27783.89|27773.35|27773.35|27783.89|27783.89|27769.75|27769.75|0
1645523330000|2022-02-22 09:48:50|27778.76|27778.76|27773.95|27773.95|27778.76|27778.76|27773.95|27773.95|0
1645523340000|2022-02-22 09:49:00|27788.09|27788.09|27795.23|27795.23|27795.23|27795.23|27787.61|27787.61|0
1645523350000|2022-02-22 09:49:10|27792.23|27792.23|27793.43|27793.43|27793.43|27793.43|27792.23|27792.23|0
1645523360000|2022-02-22 09:49:20|27794.63|27794.63|27794.56|27794.56|27794.63|27794.63|27791.03|27791.03|0
1645523370000|2022-02-22 09:49:30|27791.03|27791.03|27795.83|27795.83|27795.83|27795.83|27791.03|27791.03|0
1645523380000|2022-02-22 09:49:40|27791.63|27791.63|27784.56|27784.56|27791.63|27791.63|27784.56|27784.56|0
1645523400000|2022-02-22 09:50:00|27787.56|27787.56|27794.63|27794.63|27794.63|27794.63|27787.56|27787.56|0
1645523430000|2022-02-22 09:50:30|27791.1|27791.1|27791.1|27791.1|27791.1|27791.1|27791.1|27791.1|0
1645523440000|2022-02-22 09:50:40|27794.63|27794.63|27802.23|27802.23|27805.24|27805.24|27794.63|27794.63|0
1645523450000|2022-02-22 09:50:50|27802.48|27802.48|27806.83|27806.83|27810.36|27810.36|27802.48|27802.48|0
1645523460000|2022-02-22 09:51:00|27803.3|27803.3|27815.24|27815.24|27815.24|27815.24|27803.3|27803.3|0
1645523470000|2022-02-22 09:51:10|27825.85|27825.85|27825.85|27825.85|27825.85|27825.85|27825.85|27825.85|0
1645523500000|2022-02-22 09:51:40|27832.92|27832.92|27832.92|27832.92|27832.92|27832.92|27832.92|27832.92|0
1645523510000|2022-02-22 09:51:50|27829.38|27829.38|27829.38|27829.38|27829.38|27829.38|27829.38|27829.38|0
1645523520000|2022-02-22 09:52:00|27832.92|27832.92|27832.92|27832.92|27832.92|27832.92|27832.92|27832.92|0
1645523530000|2022-02-22 09:52:10|27829.38|27829.38|27830.58|27830.58|27833.59|27833.59|27828.78|27828.78|0
1645523540000|2022-02-22 09:52:20|27833.59|27833.59|27837.12|27837.12|27837.12|27837.12|27831.78|27831.78|0
1645523570000|2022-02-22 09:52:50|27840.66|27840.66|27847.73|27847.73|27847.73|27847.73|27840.66|27840.66|0
1645523590000|2022-02-22 09:53:10|27843.52|27843.52|27842.92|27842.92|27847.13|27847.13|27842.92|27842.92|0
1645523600000|2022-02-22 09:53:20|27842.32|27842.32|27842.32|27842.32|27842.32|27842.32|27842.32|27842.32|0
1645523610000|2022-02-22 09:53:30|27845.32|27845.32|27861.2|27861.2|27862.4|27862.4|27844.72|27844.72|0
1645523620000|2022-02-22 09:53:40|27860.59|27860.59|27861.8|27861.8|27861.8|27861.8|27860.59|27860.59|0
1645523640000|2022-02-22 09:54:00|27865.33|27865.33|27865.33|27865.33|27865.33|27865.33|27865.33|27865.33|0
1645523650000|2022-02-22 09:54:10|27864.73|27864.73|27866.53|27866.53|27866.53|27866.53|27864.73|27864.73|0
1645523660000|2022-02-22 09:54:20|27859.46|27859.46|27852.39|27852.39|27859.46|27859.46|27852.39|27852.39|0
1645523670000|2022-02-22 09:54:30|27854.2|27854.2|27857.13|27857.13|27858.33|27858.33|27851.79|27851.79|0
1645523680000|2022-02-22 09:54:40|27858.93|27858.93|27859.53|27859.53|27861.34|27861.34|27858.93|27858.93|0
1645523690000|2022-02-22 09:54:50|27863.07|27863.07|27866.6|27866.6|27866.6|27866.6|27863.07|27863.07|0
1645523710000|2022-02-22 09:55:10|27864.2|27864.2|27870.07|27870.07|27870.07|27870.07|27863|27863|0
1645523720000|2022-02-22 09:55:20|27877.14|27877.14|27876.9|27876.9|27877.14|27877.14|27866.53|27866.53|0
1645523740000|2022-02-22 09:55:40|27875.69|27875.69|27875.69|27875.69|27875.69|27875.69|27875.69|27875.69|0
1645523750000|2022-02-22 09:55:50|27875.09|27875.09|27878.7|27878.7|27878.7|27878.7|27875.09|27875.09|0
1645523760000|2022-02-22 09:56:00|27871.63|27871.63|27857.49|27857.49|27871.63|27871.63|27857.49|27857.49|0
1645523770000|2022-02-22 09:56:10|27850.42|27850.42|27852.68|27852.68|27852.68|27852.68|27842.61|27842.61|0
1645523780000|2022-02-22 09:56:20|27852.08|27852.08|27845.01|27845.01|27853.28|27853.28|27843.81|27843.81|0
1645523790000|2022-02-22 09:56:30|27844.41|27844.41|27845.61|27845.61|27845.61|27845.61|27843.81|27843.81|0
1645523800000|2022-02-22 09:56:40|27852.68|27852.68|27839.67|27839.67|27852.68|27852.68|27839.67|27839.67|0
1645523810000|2022-02-22 09:56:50|27839.07|27839.07|27832|27832|27839.07|27839.07|27832|27832|0
1645523820000|2022-02-22 09:57:00|27829|27829|27830.1|27830.1|27830.1|27830.1|27820.63|27820.63|0
1645523830000|2022-02-22 09:57:10|27828.3|27828.3|27828.9|27828.9|27830.1|27830.1|27826.5|27826.5|0
1645523840000|2022-02-22 09:57:20|27825.9|27825.9|27824.7|27824.7|27827.7|27827.7|27824.7|27824.7|0
1645523850000|2022-02-22 09:57:30|27842.37|27842.37|27856.51|27856.51|27856.51|27856.51|27842.37|27842.37|0
1645523860000|2022-02-22 09:57:40|27863.58|27863.58|27865.19|27865.19|27868.39|27868.39|27863.58|27863.58|0
1645523870000|2022-02-22 09:57:50|27868.8|27868.8|27869.4|27869.4|27869.4|27869.4|27868.8|27868.8|0
1645523880000|2022-02-22 09:58:00|27871.8|27871.8|27874.2|27874.2|27874.2|27874.2|27870.6|27870.6|0
1645523890000|2022-02-22 09:58:10|27881.27|27881.27|27875.94|27875.94|27881.27|27881.27|27874.13|27874.13|0
1645523900000|2022-02-22 09:58:20|27868.87|27868.87|27868.87|27868.87|27868.87|27868.87|27868.87|27868.87|0
1645523920000|2022-02-22 09:58:40|27870.67|27870.67|27871.27|27871.27|27871.27|27871.27|27867.66|27867.66|0
1645523930000|2022-02-22 09:58:50|27867.66|27867.66|27878.34|27878.34|27878.34|27878.34|27867.66|27867.66|0
1645523940000|2022-02-22 09:59:00|27871.27|27871.27|27871.87|27871.87|27871.87|27871.87|27871.27|27871.27|0
1645523950000|2022-02-22 09:59:10|27882.47|27882.47|27881.27|27881.27|27883.08|27883.08|27880.67|27880.67|0
1645523960000|2022-02-22 09:59:20|27880.07|27880.07|27882.47|27882.47|27882.47|27882.47|27879.47|27879.47|0
1645523970000|2022-02-22 09:59:30|27878.94|27878.94|27878.94|27878.94|27878.94|27878.94|27878.94|27878.94|0
1645523980000|2022-02-22 09:59:40|27875.4|27875.4|27875.4|27875.4|27875.4|27875.4|27875.4|27875.4|0
1645524010000|2022-02-22 10:00:10|27871.87|27871.87|27878.94|27878.94|27878.94|27878.94|27871.87|27871.87|0
1645524020000|2022-02-22 10:00:20|27882.47|27882.47|27882.47|27882.47|27882.47|27882.47|27882.47|27882.47|0
1645524030000|2022-02-22 10:00:30|27886.01|27886.01|27886.01|27886.01|27886.01|27886.01|27886.01|27886.01|0
1645524040000|2022-02-22 10:00:40|27886.61|27886.61|27890.82|27890.82|27890.82|27890.82|27886.01|27886.01|0
1645524050000|2022-02-22 10:00:50|27887.81|27887.81|27887.81|27887.81|27887.81|27887.81|27887.81|27887.81|0
1645524060000|2022-02-22 10:01:00|27890.22|27890.22|27890.22|27890.22|27890.22|27890.22|27890.22|27890.22|0
1645524070000|2022-02-22 10:01:10|27886.68|27886.68|27886.68|27886.68|27886.68|27886.68|27886.68|27886.68|0
1645524120000|2022-02-22 10:02:00|27893.75|27893.75|27893.75|27893.75|27893.75|27893.75|27893.75|27893.75|0
1645524180000|2022-02-22 10:03:00|27890.75|27890.75|27887.74|27887.74|27890.75|27890.75|27887.14|27887.14|0
1645524190000|2022-02-22 10:03:10|27889.54|27889.54|27886.01|27886.01|27889.54|27889.54|27886.01|27886.01|0
1645524200000|2022-02-22 10:03:20|27882.47|27882.47|27882.47|27882.47|27882.47|27882.47|27882.47|27882.47|0
1645524210000|2022-02-22 10:03:30|27886.01|27886.01|27886.01|27886.01|27886.01|27886.01|27886.01|27886.01|0
1645524220000|2022-02-22 10:03:40|27882.47|27882.47|27882.72|27882.72|27882.72|27882.72|27882.47|27882.47|0
1645524230000|2022-02-22 10:03:50|27879.18|27879.18|27879.18|27879.18|27879.18|27879.18|27879.18|27879.18|0
1645524240000|2022-02-22 10:04:00|27879.59|27879.59|27901.21|27901.21|27901.21|27901.21|27879.59|27879.59|0
1645524250000|2022-02-22 10:04:10|27900.61|27900.61|27915.96|27915.96|27915.96|27915.96|27900.61|27900.61|0
1645524260000|2022-02-22 10:04:20|27916.2|27916.2|27926.8|27926.8|27926.8|27926.8|27916.2|27916.2|0
1645524270000|2022-02-22 10:04:30|27919.73|27919.73|27916.2|27916.2|27919.73|27919.73|27916.2|27916.2|0
1645524280000|2022-02-22 10:04:40|27919.73|27919.73|27919.73|27919.73|27919.73|27919.73|27919.73|27919.73|0
1645524300000|2022-02-22 10:05:00|27920.14|27920.14|27922.55|27922.55|27923.68|27923.68|27915.94|27915.94|0
1645524310000|2022-02-22 10:05:10|27923.75|27923.75|27929.62|27929.62|27929.62|27929.62|27922.55|27922.55|0
1645524320000|2022-02-22 10:05:20|27930.22|27930.22|27930.22|27930.22|27930.22|27930.22|27930.22|27930.22|0
1645524330000|2022-02-22 10:05:30|27927.21|27927.21|27911.87|27911.87|27927.21|27927.21|27910.67|27910.67|0
1645524340000|2022-02-22 10:05:40|27908.27|27908.27|27908.27|27908.27|27908.27|27908.27|27908.27|27908.27|0
1645524350000|2022-02-22 10:05:50|27907.86|27907.86|27909.66|27909.66|27909.66|27909.66|27907.86|27907.86|0
1645524380000|2022-02-22 10:06:20|27916.73|27916.73|27916.73|27916.73|27916.73|27916.73|27916.73|27916.73|0
1645524410000|2022-02-22 10:06:50|27919.13|27919.13|27921.46|27921.46|27921.46|27921.46|27917.93|27917.93|0
1645524420000|2022-02-22 10:07:00|27921.87|27921.87|27922.69|27922.69|27922.69|27922.69|27921.87|27921.87|0
1645524430000|2022-02-22 10:07:10|27922.09|27922.09|27922.09|27922.09|27922.09|27922.09|27919.69|27919.69|0
1645524440000|2022-02-22 10:07:20|27916.76|27916.76|27916.76|27916.76|27916.76|27916.76|27916.76|27916.76|0
1645524460000|2022-02-22 10:07:40|27909.09|27909.09|27909.09|27909.09|27909.09|27909.09|27909.09|27909.09|0
1645524480000|2022-02-22 10:08:00|27919.69|27919.69|27919.69|27919.69|27919.69|27919.69|27919.69|27919.69|0
1645524500000|2022-02-22 10:08:20|27923.23|27923.23|27923.23|27923.23|27923.23|27923.23|27923.23|27923.23|0
1645524510000|2022-02-22 10:08:30|27922.62|27922.62|27926.83|27926.83|27928.03|27928.03|27922.62|27922.62|0
1645524520000|2022-02-22 10:08:40|27923.3|27923.3|27923.3|27923.3|27923.3|27923.3|27923.3|27923.3|0
1645524550000|2022-02-22 10:09:10|27909.16|27909.16|27909.16|27909.16|27909.16|27909.16|27909.16|27909.16|0
1645524570000|2022-02-22 10:09:30|27907.95|27907.95|27907.95|27907.95|27907.95|27907.95|27907.95|27907.95|0
1645524590000|2022-02-22 10:09:50|27907.35|27907.35|27905.02|27905.02|27908.55|27908.55|27905.02|27905.02|0
1645524600000|2022-02-22 10:10:00|27903.22|27903.22|27903.22|27903.22|27903.22|27903.22|27903.22|27903.22|0
1645524610000|2022-02-22 10:10:10|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|27906.75|0
1645524620000|2022-02-22 10:10:20|27903.22|27903.22|27906.75|27906.75|27906.75|27906.75|27903.22|27903.22|0
1645524630000|2022-02-22 10:10:30|27910.29|27910.29|27908.55|27908.55|27910.29|27910.29|27906.75|27906.75|0
1645524680000|2022-02-22 10:11:20|27905.02|27905.02|27903.82|27903.82|27905.02|27905.02|27902.62|27902.62|0
1645524690000|2022-02-22 10:11:30|27903.33|27903.33|27902.13|27902.13|27905.14|27905.14|27900.93|27900.93|0
1645524710000|2022-02-22 10:11:50|27898.6|27898.6|27898.6|27898.6|27898.6|27898.6|27898.6|27898.6|0
1645524720000|2022-02-22 10:12:00|27902.13|27902.13|27902.13|27902.13|27902.13|27902.13|27902.13|27902.13|0
1645524730000|2022-02-22 10:12:10|27898.6|27898.6|27891.53|27891.53|27898.6|27898.6|27891.53|27891.53|0
1645524740000|2022-02-22 10:12:20|27902.13|27902.13|27902.13|27902.13|27902.13|27902.13|27902.13|27902.13|0
1645524750000|2022-02-22 10:12:30|27905.67|27905.67|27905.07|27905.07|27905.67|27905.67|27905.07|27905.07|0
1645524770000|2022-02-22 10:12:50|27905.67|27905.67|27906.15|27906.15|27906.15|27906.15|27905.67|27905.67|0
1645524780000|2022-02-22 10:13:00|27904.95|27904.95|27909.51|27909.51|27910.72|27910.72|27904.95|27904.95|0
1645524790000|2022-02-22 10:13:10|27927.19|27927.19|27913.05|27913.05|27927.19|27927.19|27913.05|27913.05|0
1645524860000|2022-02-22 10:14:20|27920.12|27920.12|27920.12|27920.12|27920.12|27920.12|27920.12|27920.12|0
1645524870000|2022-02-22 10:14:30|27923.65|27923.65|27923.65|27923.65|27923.65|27923.65|27923.65|27923.65|0
1645524880000|2022-02-22 10:14:40|27921.25|27921.25|27924.79|27924.79|27927.19|27927.19|27920.65|27920.65|0
1645524890000|2022-02-22 10:14:50|27925.99|27925.99|27925.99|27925.99|27927.79|27927.79|27924.79|27924.79|0
1645524900000|2022-02-22 10:15:00|27918.92|27918.92|27911.85|27911.85|27918.92|27918.92|27911.85|27911.85|0
1645524910000|2022-02-22 10:15:10|27910.65|27910.65|27910.65|27910.65|27910.65|27910.65|27908.24|27908.24|0
1645524920000|2022-02-22 10:15:20|27911.85|27911.85|27911.25|27911.25|27912.45|27912.45|27909.44|27909.44|0
1645524930000|2022-02-22 10:15:30|27909.44|27909.44|27911.25|27911.25|27911.25|27911.25|27909.44|27909.44|0
1645524960000|2022-02-22 10:16:00|27911.85|27911.85|27913.65|27913.65|27913.65|27913.65|27911.85|27911.85|0
1645524980000|2022-02-22 10:16:20|27910.12|27910.12|27910.12|27910.12|27910.12|27910.12|27910.12|27910.12|0
1645524990000|2022-02-22 10:16:30|27911.32|27911.32|27913.12|27913.12|27913.12|27913.12|27911.32|27911.32|0
1645525000000|2022-02-22 10:16:40|27909.58|27909.58|27909.58|27909.58|27909.58|27909.58|27909.58|27909.58|0
1645525020000|2022-02-22 10:17:00|27916.65|27916.65|27923.72|27923.72|27923.72|27923.72|27916.65|27916.65|0
1645525060000|2022-02-22 10:17:40|27920.19|27920.19|27921.99|27921.99|27921.99|27921.99|27919.59|27919.59|0
1645525070000|2022-02-22 10:17:50|27920.79|27920.79|27923.79|27923.79|27923.79|27923.79|27920.79|27920.79|0
1645525080000|2022-02-22 10:18:00|27924.2|27924.2|27924.61|27924.61|27924.61|27924.61|27924.2|27924.2|0
1645525110000|2022-02-22 10:18:30|27925.02|27925.02|27925.02|27925.02|27925.02|27925.02|27925.02|27925.02|0
1645525120000|2022-02-22 10:18:40|27917.95|27917.95|27914.42|27914.42|27917.95|27917.95|27914.42|27914.42|0
1645525130000|2022-02-22 10:18:50|27917.95|27917.95|27921.49|27921.49|27921.49|27921.49|27917.95|27917.95|0
1645525150000|2022-02-22 10:19:10|27920.89|27920.89|27923.29|27923.29|27923.29|27923.29|27920.89|27920.89|0
1645525160000|2022-02-22 10:19:20|27924.11|27924.11|27924.71|27924.71|27924.71|27924.71|27924.11|27924.11|0
1645525240000|2022-02-22 10:20:40|27931.78|27931.78|27931.06|27931.06|27931.78|27931.78|27931.06|27931.06|0
1645525250000|2022-02-22 10:20:50|27929.85|27929.85|27930.26|27930.26|27930.26|27930.26|27929.85|27929.85|0
1645525260000|2022-02-22 10:21:00|27933.8|27933.8|27933.2|27933.2|27933.8|27933.8|27933.2|27933.2|0
1645525270000|2022-02-22 10:21:10|27932.6|27932.6|27932.6|27932.6|27932.6|27932.6|27932.6|27932.6|0
1645525280000|2022-02-22 10:21:20|27936.13|27936.13|27936.13|27936.13|27936.13|27936.13|27936.13|27936.13|0
1645525290000|2022-02-22 10:21:30|27929.06|27929.06|27929.06|27929.06|27929.06|27929.06|27929.06|27929.06|0
1645525300000|2022-02-22 10:21:40|27932.6|27932.6|27932.6|27932.6|27932.6|27932.6|27932.6|27932.6|0
1645525320000|2022-02-22 10:22:00|27932|27932|27932|27932|27932|27932|27932|27932|0
1645525330000|2022-02-22 10:22:10|27931.4|27931.4|27931.4|27931.4|27931.4|27931.4|27931.4|27931.4|0
1645525370000|2022-02-22 10:22:50|27931.8|27931.8|27924.74|27924.74|27931.8|27931.8|27924.74|27924.74|0
1645525380000|2022-02-22 10:23:00|27935.34|27935.34|27931.8|27931.8|27935.34|27935.34|27931.8|27931.8|0
1645525390000|2022-02-22 10:23:10|27928.27|27928.27|27938.34|27938.34|27939.55|27939.55|27928.27|27928.27|0
1645525400000|2022-02-22 10:23:20|27938.94|27938.94|27938.94|27938.94|27938.94|27938.94|27938.94|27938.94|0
1645525410000|2022-02-22 10:23:30|27938.34|27938.34|27938.34|27938.34|27938.34|27938.34|27938.34|27938.34|0
1645525420000|2022-02-22 10:23:40|27938.75|27938.75|27938.75|27938.75|27938.75|27938.75|27938.75|27938.75|0
1645525430000|2022-02-22 10:23:50|27931.68|27931.68|27931.68|27931.68|27931.68|27931.68|27931.68|27931.68|0
1645525450000|2022-02-22 10:24:10|27935.22|27935.22|27952.89|27952.89|27967.03|27967.03|27935.22|27935.22|0
1645525460000|2022-02-22 10:24:20|27953.62|27953.62|27939.48|27939.48|27953.62|27953.62|27939.48|27939.48|0
1645525470000|2022-02-22 10:24:30|27939.89|27939.89|27939.89|27939.89|27939.89|27939.89|27939.89|27939.89|0
1645525500000|2022-02-22 10:25:00|27943.42|27943.42|27943.42|27943.42|27943.42|27943.42|27943.42|27943.42|0
1645525530000|2022-02-22 10:25:30|27936.35|27936.35|27936.35|27936.35|27936.35|27936.35|27936.35|27936.35|0
1645525550000|2022-02-22 10:25:50|27939.89|27939.89|27941.69|27941.69|27941.69|27941.69|27939.89|27939.89|0
1645525560000|2022-02-22 10:26:00|27941.09|27941.09|27942.1|27942.1|27942.1|27942.1|27941.09|27941.09|0
1645525570000|2022-02-22 10:26:10|27943.3|27943.3|27943.3|27943.3|27943.3|27943.3|27943.3|27943.3|0
1645525600000|2022-02-22 10:26:40|27944.51|27944.51|27948.04|27948.04|27948.04|27948.04|27944.51|27944.51|0
1645525610000|2022-02-22 10:26:50|27944.51|27944.51|27940.97|27940.97|27944.51|27944.51|27940.97|27940.97|0
1645525620000|2022-02-22 10:27:00|27933.9|27933.9|27933.9|27933.9|27933.9|27933.9|27933.9|27933.9|0
1645525660000|2022-02-22 10:27:40|27923.3|27923.3|27923.3|27923.3|27923.3|27923.3|27923.3|27923.3|0
1645525670000|2022-02-22 10:27:50|27930.37|27930.37|27930.37|27930.37|27930.37|27930.37|27930.37|27930.37|0
1645525680000|2022-02-22 10:28:00|27930.97|27930.97|27930.97|27930.97|27930.97|27930.97|27930.97|27930.97|0
1645525690000|2022-02-22 10:28:10|27934.5|27934.5|27934.5|27934.5|27934.5|27934.5|27934.5|27934.5|0
1645525710000|2022-02-22 10:28:30|27933.9|27933.9|27944.51|27944.51|27944.51|27944.51|27933.9|27933.9|0
1645525730000|2022-02-22 10:28:50|27944.92|27944.92|27944.92|27944.92|27944.92|27944.92|27944.92|27944.92|0
1645525750000|2022-02-22 10:29:10|27941.38|27941.38|27941.38|27941.38|27941.38|27941.38|27941.38|27941.38|0
1645525800000|2022-02-22 10:30:00|27944.92|27944.92|27944.92|27944.92|27944.92|27944.92|27944.92|27944.92|0
1645525820000|2022-02-22 10:30:20|27948.45|27948.45|27944.92|27944.92|27948.45|27948.45|27944.92|27944.92|0
1645525830000|2022-02-22 10:30:30|27945.33|27945.33|27948.86|27948.86|27948.86|27948.86|27945.33|27945.33|0
1645525840000|2022-02-22 10:30:40|27941.79|27941.79|27937.72|27937.72|27941.79|27941.79|27937.72|27937.72|0
1645525850000|2022-02-22 10:30:50|27927.12|27927.12|27927.12|27927.12|27927.12|27927.12|27927.12|27927.12|0
1645525860000|2022-02-22 10:31:00|27926.52|27926.52|27925.92|27925.92|27926.52|27926.52|27925.92|27925.92|0
1645525880000|2022-02-22 10:31:20|27927.72|27927.72|27927.72|27927.72|27927.72|27927.72|27927.72|27927.72|0
1645525890000|2022-02-22 10:31:30|27927.12|27927.12|27937.72|27937.72|27944.79|27944.79|27927.12|27927.12|0
1645525900000|2022-02-22 10:31:40|27934.19|27934.19|27934.19|27934.19|27934.19|27934.19|27934.19|27934.19|0
1645525920000|2022-02-22 10:32:00|27937.72|27937.72|27948.74|27948.74|27948.74|27948.74|27937.72|27937.72|0
1645525930000|2022-02-22 10:32:10|27952.27|27952.27|27948.74|27948.74|27952.27|27952.27|27948.74|27948.74|0
1645525950000|2022-02-22 10:32:30|27941.67|27941.67|27944.07|27944.07|27944.07|27944.07|27940.54|27940.54|0
1645525970000|2022-02-22 10:32:50|27940.54|27940.54|27940.54|27940.54|27940.54|27940.54|27940.54|27940.54|0
1645525980000|2022-02-22 10:33:00|27933.47|27933.47|27933.47|27933.47|27933.47|27933.47|27933.47|27933.47|0
1645525990000|2022-02-22 10:33:10|27929.93|27929.93|27929.93|27929.93|27930.53|27930.53|27929.93|27929.93|0
1645526010000|2022-02-22 10:33:30|27933.47|27933.47|27933.47|27933.47|27933.47|27933.47|27933.47|27933.47|0
1645526040000|2022-02-22 10:34:00|27926.4|27926.4|27926.4|27926.4|27926.4|27926.4|27926.4|27926.4|0
1645526050000|2022-02-22 10:34:10|27933.47|27933.47|27929.93|27929.93|27933.47|27933.47|27929.93|27929.93|0
1645526080000|2022-02-22 10:34:40|27933.47|27933.47|27933.47|27933.47|27933.47|27933.47|27933.47|27933.47|0
1645526090000|2022-02-22 10:34:50|27934.29|27934.29|27934.29|27934.29|27934.29|27934.29|27934.29|27934.29|0
1645526130000|2022-02-22 10:35:30|27936.09|27936.09|27936.09|27936.09|27936.69|27936.69|27936.09|27936.09|0
1645526140000|2022-02-22 10:35:40|27939.62|27939.62|27939.62|27939.62|27939.62|27939.62|27939.62|27939.62|0
1645526150000|2022-02-22 10:35:50|27940.83|27940.83|27940.83|27940.83|27940.83|27940.83|27940.83|27940.83|0
1645526160000|2022-02-22 10:36:00|27941.43|27941.43|27941.43|27941.43|27941.43|27941.43|27941.43|27941.43|0
1645526170000|2022-02-22 10:36:10|27942.03|27942.03|27949.1|27949.1|27949.1|27949.1|27942.03|27942.03|0
1645526190000|2022-02-22 10:36:30|27945.56|27945.56|27945.56|27945.56|27945.56|27945.56|27945.56|27945.56|0
1645526210000|2022-02-22 10:36:50|27942.03|27942.03|27942.03|27942.03|27942.03|27942.03|27942.03|27942.03|0
1645526230000|2022-02-22 10:37:10|27942.63|27942.63|27942.63|27942.63|27942.63|27942.63|27942.63|27942.63|0
1645526250000|2022-02-22 10:37:30|27943.04|27943.04|27943.04|27943.04|27943.04|27943.04|27943.04|27943.04|0
1645526260000|2022-02-22 10:37:40|27946.57|27946.57|27954.85|27954.85|27954.85|27954.85|27946.57|27946.57|0
1645526270000|2022-02-22 10:37:50|27954.24|27954.24|27958.26|27958.26|27958.26|27958.26|27954.24|27954.24|0
1645526280000|2022-02-22 10:38:00|27957.06|27957.06|27954.66|27954.66|27957.06|27957.06|27954.66|27954.66|0
1645526300000|2022-02-22 10:38:20|27953.46|27953.46|27952.86|27952.86|27953.46|27953.46|27952.86|27952.86|0
1645526310000|2022-02-22 10:38:30|27949.32|27949.32|27952.86|27952.86|27952.86|27952.86|27949.32|27949.32|0
1645526330000|2022-02-22 10:38:50|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|27970.53|0
1645526340000|2022-02-22 10:39:00|27971.73|27971.73|27971.73|27971.73|27971.73|27971.73|27971.73|27971.73|0
1645526350000|2022-02-22 10:39:10|27968.2|27968.2|27964.66|27964.66|27968.2|27968.2|27964.66|27964.66|0
1645526370000|2022-02-22 10:39:30|27965.15|27965.15|27943.69|27943.69|27965.15|27965.15|27943.69|27943.69|0
1645526380000|2022-02-22 10:39:40|27954.3|27954.3|27954.3|27954.3|27954.3|27954.3|27954.3|27954.3|0
1645526390000|2022-02-22 10:39:50|27950.76|27950.76|27950.76|27950.76|27950.76|27950.76|27950.76|27950.76|0
1645526400000|2022-02-22 10:40:00|27961.37|27961.37|27964.9|27964.9|27964.9|27964.9|27954.3|27954.3|0
1645526410000|2022-02-22 10:40:10|27966.11|27966.11|27970.12|27970.12|27970.12|27970.12|27966.11|27966.11|0
1645526420000|2022-02-22 10:40:20|27969.52|27969.52|27970.12|27970.12|27970.12|27970.12|27969.52|27969.52|0
1645526430000|2022-02-22 10:40:30|27973.66|27973.66|27984.26|27984.26|27984.26|27984.26|27973.66|27973.66|0
1645526440000|2022-02-22 10:40:40|27994.87|27994.87|27994.56|27994.56|28005.16|28005.16|27994.56|27994.56|0
1645526520000|2022-02-22 10:42:00|28008.7|28008.7|28008.7|28008.7|28008.7|28008.7|28008.7|28008.7|0
1645526580000|2022-02-22 10:43:00|28015.77|28015.77|28019.3|28019.3|28019.3|28019.3|28015.77|28015.77|0
1645526610000|2022-02-22 10:43:30|28008.7|28008.7|28005.69|28005.69|28008.7|28008.7|28005.69|28005.69|0
1645526620000|2022-02-22 10:43:40|28003.29|28003.29|27999.15|27999.15|28003.29|28003.29|27999.15|27999.15|0
1645526630000|2022-02-22 10:43:50|27992.08|27992.08|27992.08|27992.08|27992.08|27992.08|27992.08|27992.08|0
1645526640000|2022-02-22 10:44:00|27999.15|27999.15|27999.15|27999.15|27999.15|27999.15|27999.15|27999.15|0
1645526650000|2022-02-22 10:44:10|28002.16|28002.16|28003.36|28003.36|28003.36|28003.36|28000.96|28000.96|0
1645526660000|2022-02-22 10:44:20|28001.56|28001.56|28011.03|28011.03|28011.03|28011.03|28001.56|28001.56|0
1645526670000|2022-02-22 10:44:30|28007.5|28007.5|28006.29|28006.29|28007.5|28007.5|28006.29|28006.29|0
1645526680000|2022-02-22 10:44:40|28013.36|28013.36|28013.36|28013.36|28013.36|28013.36|28013.36|28013.36|0
1645526690000|2022-02-22 10:44:50|28020.43|28020.43|28020.43|28020.43|28020.43|28020.43|28020.43|28020.43|0
1645526700000|2022-02-22 10:45:00|28023.97|28023.97|28023.97|28023.97|28023.97|28023.97|28023.97|28023.97|0
1645526710000|2022-02-22 10:45:10|28027.5|28027.5|28002.76|28002.76|28027.5|28027.5|28002.76|28002.76|0
1645526720000|2022-02-22 10:45:20|28001.56|28001.56|28004.03|28004.03|28004.03|28004.03|28001.15|28001.15|0
1645526760000|2022-02-22 10:46:00|28003.43|28003.43|28001.03|28001.03|28003.43|28003.43|28001.03|28001.03|0
1645526780000|2022-02-22 10:46:20|28004.57|28004.57|28003.96|28003.96|28004.57|28004.57|28003.96|28003.96|0
1645526790000|2022-02-22 10:46:30|27996.89|27996.89|27996.89|27996.89|27996.89|27996.89|27996.89|27996.89|0
1645526800000|2022-02-22 10:46:40|27996.29|27996.29|27996.29|27996.29|27996.29|27996.29|27996.29|27996.29|0
1645526810000|2022-02-22 10:46:50|27999.83|27999.83|28001.03|28001.03|28001.03|28001.03|27999.83|27999.83|0
1645526820000|2022-02-22 10:47:00|28000.62|28000.62|28000.21|28000.21|28000.62|28000.62|28000.21|28000.21|0
1645526830000|2022-02-22 10:47:10|27999.01|27999.01|27999.01|27999.01|27999.01|27999.01|27999.01|27999.01|0
1645526840000|2022-02-22 10:47:20|27991.94|27991.94|27990.74|27990.74|27991.94|27991.94|27990.74|27990.74|0
1645526860000|2022-02-22 10:47:40|27991.15|27991.15|27987.01|27987.01|27991.15|27991.15|27987.01|27987.01|0
1645526870000|2022-02-22 10:47:50|27986.41|27986.41|27968.33|27968.33|27986.41|27986.41|27968.33|27968.33|0
1645526880000|2022-02-22 10:48:00|27975.4|27975.4|27978.93|27978.93|27978.93|27978.93|27975.4|27975.4|0
1645526900000|2022-02-22 10:48:20|27986|27986|27989.54|27989.54|27989.54|27989.54|27986|27986|0
1645526910000|2022-02-22 10:48:30|27993.07|27993.07|27998.41|27998.41|27998.41|27998.41|27993.07|27993.07|0
1645526930000|2022-02-22 10:48:50|28000.21|28000.21|28001.41|28001.41|28001.41|28001.41|28000.21|28000.21|0
1645526940000|2022-02-22 10:49:00|28000.81|28000.81|27997.28|27997.28|28000.81|28000.81|27997.28|27997.28|0
1645526950000|2022-02-22 10:49:10|27999.08|27999.08|27998.89|27998.89|27999.08|27999.08|27998.48|27998.48|0
1645526960000|2022-02-22 10:49:20|27999.71|27999.71|28000.12|28000.12|28000.12|28000.12|27999.71|27999.71|0
1645526990000|2022-02-22 10:49:50|27998.92|27998.92|27998.92|27998.92|27998.92|27998.92|27998.92|27998.92|0
1645527000000|2022-02-22 10:50:00|27995.38|27995.38|27995.38|27995.38|27995.38|27995.38|27995.38|27995.38|0
1645527010000|2022-02-22 10:50:10|27995.79|27995.79|27995.79|27995.79|27995.79|27995.79|27995.79|27995.79|0
1645527040000|2022-02-22 10:50:40|28009.93|28009.93|28017|28017|28017|28017|28009.93|28009.93|0
1645527070000|2022-02-22 10:51:10|28016.52|28016.52|28016.52|28016.52|28016.52|28016.52|28016.52|28016.52|0
1645527090000|2022-02-22 10:51:30|28016.93|28016.93|28016.93|28016.93|28016.93|28016.93|28016.93|28016.93|0
1645527100000|2022-02-22 10:51:40|28013.39|28013.39|28012.79|28012.79|28013.39|28013.39|28012.79|28012.79|0
1645527150000|2022-02-22 10:52:30|28013.99|28013.99|28028.13|28028.13|28028.13|28028.13|28013.99|28013.99|0
1645527160000|2022-02-22 10:52:40|28024.6|28024.6|28011.66|28011.66|28024.6|28024.6|28011.66|28011.66|0
1645527170000|2022-02-22 10:52:50|28001.05|28001.05|28004.59|28004.59|28004.59|28004.59|28001.05|28001.05|0
1645527190000|2022-02-22 10:53:10|28008.12|28008.12|28008.12|28008.12|28008.12|28008.12|28008.12|28008.12|0
1645527210000|2022-02-22 10:53:30|28011.66|28011.66|28025.8|28025.8|28025.8|28025.8|28011.66|28011.66|0
1645527220000|2022-02-22 10:53:40|28022.26|28022.26|28024.67|28024.67|28024.67|28024.67|28022.26|28022.26|0
1645527260000|2022-02-22 10:54:20|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|28045.88|0
1645527270000|2022-02-22 10:54:30|28049.41|28049.41|28045.88|28045.88|28049.41|28049.41|28045.88|28045.88|0
1645527300000|2022-02-22 10:55:00|28035.27|28035.27|28035.27|28035.27|28035.27|28035.27|28035.27|28035.27|0
1645527310000|2022-02-22 10:55:10|28034.67|28034.67|28034.67|28034.67|28034.67|28034.67|28034.67|28034.67|0
1645527320000|2022-02-22 10:55:20|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|0
1645527340000|2022-02-22 10:55:40|28024.07|28024.07|28005.79|28005.79|28024.07|28024.07|28005.79|28005.79|0
1645527360000|2022-02-22 10:56:00|28012.86|28012.86|28016.4|28016.4|28016.4|28016.4|28012.86|28012.86|0
1645527380000|2022-02-22 10:56:20|28009.33|28009.33|28009.33|28009.33|28009.33|28009.33|28009.33|28009.33|0
1645527390000|2022-02-22 10:56:30|28023.47|28023.47|28023.47|28023.47|28023.47|28023.47|28023.47|28023.47|0
1645527410000|2022-02-22 10:56:50|28023.88|28023.88|28031.55|28031.55|28031.55|28031.55|28023.88|28023.88|0
1645527440000|2022-02-22 10:57:20|28033.35|28033.35|28032.75|28032.75|28033.35|28033.35|28032.75|28032.75|0
1645527450000|2022-02-22 10:57:30|28032.15|28032.15|28032.15|28032.15|28032.15|28032.15|28032.15|28032.15|0
1645527460000|2022-02-22 10:57:40|28039.22|28039.22|28039.22|28039.22|28039.22|28039.22|28039.22|28039.22|0
1645527480000|2022-02-22 10:58:00|28035.68|28035.68|28027.94|28027.94|28035.68|28035.68|28027.94|28027.94|0
1645527490000|2022-02-22 10:58:10|28029.14|28029.14|28028.54|28028.54|28029.14|28029.14|28028.54|28028.54|0
1645527540000|2022-02-22 10:59:00|28029.14|28029.14|28029.14|28029.14|28029.14|28029.14|28029.14|28029.14|0
1645527580000|2022-02-22 10:59:40|28029.55|28029.55|28018.95|28018.95|28029.55|28029.55|28018.95|28018.95|0
1645527600000|2022-02-22 11:00:00|28019.36|28019.36|28022.89|28022.89|28023.49|28023.49|28019.36|28019.36|0
1645527610000|2022-02-22 11:00:10|28022.29|28022.29|28017.55|28017.55|28022.29|28022.29|28017.55|28017.55|0
1645527630000|2022-02-22 11:00:30|28010.49|28010.49|28010.49|28010.49|28010.49|28010.49|28010.49|28010.49|0
1645527660000|2022-02-22 11:01:00|28017.55|28017.55|28017.55|28017.55|28017.55|28017.55|28017.55|28017.55|0
1645527680000|2022-02-22 11:01:20|28021.09|28021.09|28021.09|28021.09|28021.09|28021.09|28021.09|28021.09|0
1645527700000|2022-02-22 11:01:40|28035.23|28035.23|28035.23|28035.23|28035.23|28035.23|28035.23|28035.23|0
1645527720000|2022-02-22 11:02:00|28042.3|28042.3|28040.57|28040.57|28042.3|28042.3|28038.76|28038.76|0
1645527730000|2022-02-22 11:02:10|28042.37|28042.37|28042.37|28042.37|28042.37|28042.37|28042.37|28042.37|0
1645527740000|2022-02-22 11:02:20|28043.57|28043.57|28042.37|28042.37|28043.57|28043.57|28042.37|28042.37|0
1645527760000|2022-02-22 11:02:40|28049.44|28049.44|28049.44|28049.44|28049.44|28049.44|28049.44|28049.44|0
1645527770000|2022-02-22 11:02:50|28052.97|28052.97|28060.04|28060.04|28060.04|28060.04|28052.97|28052.97|0
1645527780000|2022-02-22 11:03:00|28061.25|28061.25|28061.85|28061.85|28061.85|28061.85|28061.25|28061.25|0
1645527790000|2022-02-22 11:03:10|28065.38|28065.38|28065.38|28065.38|28065.38|28065.38|28065.38|28065.38|0
1645527820000|2022-02-22 11:03:40|28072.45|28072.45|28065.38|28065.38|28079.52|28079.52|28065.38|28065.38|0
1645527860000|2022-02-22 11:04:20|28065.98|28065.98|28068.92|28068.92|28068.92|28068.92|28065.38|28065.38|0
1645527890000|2022-02-22 11:04:50|28075.99|28075.99|28072.45|28072.45|28075.99|28075.99|28072.45|28072.45|0
1645527900000|2022-02-22 11:05:00|28068.92|28068.92|28068.92|28068.92|28068.92|28068.92|28068.92|28068.92|0
1645527910000|2022-02-22 11:05:10|28065.38|28065.38|28068.92|28068.92|28068.92|28068.92|28065.38|28065.38|0
1645527920000|2022-02-22 11:05:20|28065.38|28065.38|28061.25|28061.25|28065.38|28065.38|28061.25|28061.25|0
1645527940000|2022-02-22 11:05:40|28047.11|28047.11|28045.9|28045.9|28047.11|28047.11|28045.9|28045.9|0
1645527970000|2022-02-22 11:06:10|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|0
1645527980000|2022-02-22 11:06:20|28051.77|28051.77|28051.77|28051.77|28051.77|28051.77|28051.77|28051.77|0
1645527990000|2022-02-22 11:06:30|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|28044.7|0
1645528000000|2022-02-22 11:06:40|28044.1|28044.1|28046.43|28046.43|28051.17|28051.17|28044.1|28044.1|0
1645528010000|2022-02-22 11:06:50|28049.97|28049.97|28049.97|28049.97|28049.97|28049.97|28049.97|28049.97|0
1645528020000|2022-02-22 11:07:00|28051.17|28051.17|28046.41|28046.41|28051.17|28051.17|28046.41|28046.41|0
1645528090000|2022-02-22 11:08:10|28053.48|28053.48|28053.48|28053.48|28053.48|28053.48|28053.48|28053.48|0
1645528100000|2022-02-22 11:08:20|28046.41|28046.41|28057.01|28057.01|28057.01|28057.01|28046.41|28046.41|0
1645528110000|2022-02-22 11:08:30|28053.48|28053.48|28053.48|28053.48|28053.48|28053.48|28053.48|28053.48|0
1645528190000|2022-02-22 11:09:50|28046.41|28046.41|28047.01|28047.01|28047.01|28047.01|28046.41|28046.41|0
1645528210000|2022-02-22 11:10:10|28047.61|28047.61|28047.61|28047.61|28047.61|28047.61|28047.61|28047.61|0
1645528230000|2022-02-22 11:10:30|28048.81|28048.81|28048.81|28048.81|28048.81|28048.81|28048.81|28048.81|0
1645528240000|2022-02-22 11:10:40|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|0
1645528280000|2022-02-22 11:11:20|28048.81|28048.81|28048.81|28048.81|28048.81|28048.81|28048.81|28048.81|0
1645528300000|2022-02-22 11:11:40|28059.42|28059.42|28059.42|28059.42|28059.42|28059.42|28059.42|28059.42|0
1645528370000|2022-02-22 11:12:50|28058.81|28058.81|28058.81|28058.81|28058.81|28058.81|28058.81|28058.81|0
1645528380000|2022-02-22 11:13:00|28058.21|28058.21|28046.41|28046.41|28058.21|28058.21|28046.41|28046.41|0
1645528390000|2022-02-22 11:13:10|28047.01|28047.01|28047.01|28047.01|28048.21|28048.21|28047.01|28047.01|0
1645528420000|2022-02-22 11:13:40|28050.54|28050.54|28047.01|28047.01|28050.54|28050.54|28047.01|28047.01|0
1645528470000|2022-02-22 11:14:30|28055.88|28055.88|28055.88|28055.88|28055.88|28055.88|28055.88|28055.88|0
1645528480000|2022-02-22 11:14:40|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|28045.28|0
1645528500000|2022-02-22 11:15:00|28038.21|28038.21|28041.74|28041.74|28041.74|28041.74|28038.21|28038.21|0
1645528550000|2022-02-22 11:15:50|28045.28|28045.28|28046.48|28046.48|28046.48|28046.48|28045.28|28045.28|0
1645528600000|2022-02-22 11:16:40|28053.55|28053.55|28053.55|28053.55|28053.55|28053.55|28053.55|28053.55|0
1645528620000|2022-02-22 11:17:00|28054.15|28054.15|28068.29|28068.29|28068.29|28068.29|28054.15|28054.15|0
1645528630000|2022-02-22 11:17:10|28060.62|28060.62|28060.62|28060.62|28060.62|28060.62|28060.62|28060.62|0
1645528690000|2022-02-22 11:18:10|28061.22|28061.22|28057.68|28057.68|28061.22|28061.22|28057.68|28057.68|0
1645528700000|2022-02-22 11:18:20|28068.29|28068.29|28078.89|28078.89|28078.89|28078.89|28068.29|28068.29|0
1645528720000|2022-02-22 11:18:40|28079.62|28079.62|28079.62|28079.62|28079.62|28079.62|28079.62|28079.62|0
1645528730000|2022-02-22 11:18:50|28090.22|28090.22|28093.76|28093.76|28093.76|28093.76|28090.22|28090.22|0
1645528740000|2022-02-22 11:19:00|28093.52|28093.52|28094.14|28094.14|28094.14|28094.14|28092.91|28092.91|0
1645528750000|2022-02-22 11:19:10|28094.55|28094.55|28094.96|28094.96|28094.96|28094.96|28094.55|28094.55|0
1645528760000|2022-02-22 11:19:20|28102.03|28102.03|28102.03|28102.03|28102.03|28102.03|28102.03|28102.03|0
1645528770000|2022-02-22 11:19:30|28102.63|28102.63|28094.36|28094.36|28102.63|28102.63|28094.36|28094.36|0
1645528780000|2022-02-22 11:19:40|28090.83|28090.83|28090.83|28090.83|28090.83|28090.83|28090.83|28090.83|0
1645528800000|2022-02-22 11:20:00|28094.36|28094.36|28097.9|28097.9|28101.43|28101.43|28094.36|28094.36|0
1645528830000|2022-02-22 11:20:30|28097.3|28097.3|28097.3|28097.3|28097.3|28097.3|28097.3|28097.3|0
1645528840000|2022-02-22 11:20:40|28097.9|28097.9|28097.9|28097.9|28097.9|28097.9|28097.9|28097.9|0
1645528860000|2022-02-22 11:21:00|28097.3|28097.3|28107.9|28107.9|28107.9|28107.9|28097.3|28097.3|0
1645528870000|2022-02-22 11:21:10|28109.1|28109.1|28108.5|28108.5|28109.1|28109.1|28108.5|28108.5|0
1645528880000|2022-02-22 11:21:20|28097.9|28097.9|28094.36|28094.36|28097.9|28097.9|28094.36|28094.36|0
1645528910000|2022-02-22 11:21:50|28093.76|28093.76|28093.76|28093.76|28093.76|28093.76|28093.76|28093.76|0
1645528920000|2022-02-22 11:22:00|28093.16|28093.16|28090.76|28090.76|28093.16|28093.16|28090.76|28090.76|0
1645528930000|2022-02-22 11:22:10|28090.16|28090.16|28091.36|28091.36|28091.36|28091.36|28090.16|28090.16|0
1645528940000|2022-02-22 11:22:20|28089.56|28089.56|28089.56|28089.56|28093.69|28093.69|28089.56|28089.56|0
1645528960000|2022-02-22 11:22:40|28086.02|28086.02|28081.26|28081.26|28086.02|28086.02|28081.26|28081.26|0
1645528970000|2022-02-22 11:22:50|28082.08|28082.08|28075.01|28075.01|28082.08|28082.08|28075.01|28075.01|0
1645528980000|2022-02-22 11:23:00|28078.54|28078.54|28077.94|28077.94|28078.54|28078.54|28077.94|28077.94|0
1645529000000|2022-02-22 11:23:20|28077.34|28077.34|28077.34|28077.34|28077.34|28077.34|28077.34|28077.34|0
1645529010000|2022-02-22 11:23:30|28076.74|28076.74|28073.2|28073.2|28080.27|28080.27|28073.2|28073.2|0
1645529030000|2022-02-22 11:23:50|28072.6|28072.6|28071.4|28071.4|28072.6|28072.6|28071.4|28071.4|0
1645529040000|2022-02-22 11:24:00|28070.8|28070.8|28072.48|28072.48|28072.48|28072.48|28068.94|28068.94|0
1645529050000|2022-02-22 11:24:10|28073.3|28073.3|28073.3|28073.3|28073.3|28073.3|28073.3|28073.3|0
1645529060000|2022-02-22 11:24:20|28074.5|28074.5|28074.5|28074.5|28075.7|28075.7|28074.5|28074.5|0
1645529090000|2022-02-22 11:24:50|28073.9|28073.9|28073.3|28073.3|28073.9|28073.9|28073.3|28073.3|0
1645529100000|2022-02-22 11:25:00|28073.06|28073.06|28073.66|28073.66|28073.66|28073.66|28073.06|28073.06|0
1645529110000|2022-02-22 11:25:10|28074.86|28074.86|28073.66|28073.66|28074.86|28074.86|28073.66|28073.66|0
1645529120000|2022-02-22 11:25:20|28070.12|28070.12|28067.19|28067.19|28070.12|28070.12|28066.59|28066.59|0
1645529130000|2022-02-22 11:25:30|28065.55|28065.55|28066.15|28066.15|28066.15|28066.15|28065.55|28065.55|0
1645529140000|2022-02-22 11:25:40|28066.56|28066.56|28066.56|28066.56|28066.56|28066.56|28066.56|28066.56|0
1645529180000|2022-02-22 11:26:20|28070.09|28070.09|28070.09|28070.09|28073.63|28073.63|28070.09|28070.09|0
1645529190000|2022-02-22 11:26:30|28071.9|28071.9|28072.72|28072.72|28072.72|28072.72|28071.9|28071.9|0
1645529200000|2022-02-22 11:26:40|28083.32|28083.32|28083.32|28083.32|28083.32|28083.32|28083.32|28083.32|0
1645529230000|2022-02-22 11:27:10|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|0
1645529260000|2022-02-22 11:27:40|28070|28070|28070|28070|28070|28070|28070|28070|0
1645529270000|2022-02-22 11:27:50|28072.4|28072.4|28085.34|28085.34|28086.54|28086.54|28072.4|28072.4|0
1645529280000|2022-02-22 11:28:00|28092.41|28092.41|28092.41|28092.41|28092.41|28092.41|28092.41|28092.41|0
1645529310000|2022-02-22 11:28:30|28081.81|28081.81|28078.27|28078.27|28081.81|28081.81|28078.27|28078.27|0
1645529330000|2022-02-22 11:28:50|28081.81|28081.81|28081.81|28081.81|28081.81|28081.81|28081.81|28081.81|0
1645529340000|2022-02-22 11:29:00|28085.34|28085.34|28078.87|28078.87|28086.54|28086.54|28078.87|28078.87|0
1645529360000|2022-02-22 11:29:20|28071.8|28071.8|28071.8|28071.8|28071.8|28071.8|28071.8|28071.8|0
1645529410000|2022-02-22 11:30:10|28071.32|28071.32|28071.32|28071.32|28071.32|28071.32|28071.32|28071.32|0
1645529430000|2022-02-22 11:30:30|28071.92|28071.92|28070.12|28070.12|28071.92|28071.92|28070.12|28070.12|0
1645529440000|2022-02-22 11:30:40|28077.19|28077.19|28077.19|28077.19|28077.19|28077.19|28077.19|28077.19|0
1645529470000|2022-02-22 11:31:10|28084.26|28084.26|28083.66|28083.66|28084.86|28084.86|28083.66|28083.66|0
1645529480000|2022-02-22 11:31:20|28084.26|28084.26|28083.9|28083.9|28091.33|28091.33|28083.66|28083.66|0
1645529510000|2022-02-22 11:31:50|28080.36|28080.36|28080.61|28080.61|28080.61|28080.61|28080.36|28080.36|0
1645529550000|2022-02-22 11:32:30|28080|28080|28080|28080|28080|28080|28080|28080|0
1645529560000|2022-02-22 11:32:40|28079.4|28079.4|28078.2|28078.2|28079.4|28079.4|28077.6|28077.6|0
1645529580000|2022-02-22 11:33:00|28074.67|28074.67|28074.67|28074.67|28074.67|28074.67|28074.67|28074.67|0
1645529590000|2022-02-22 11:33:10|28070.31|28070.31|28070.31|28070.31|28070.31|28070.31|28070.31|28070.31|0
1645529600000|2022-02-22 11:33:20|28063.24|28063.24|28058.98|28058.98|28063.24|28063.24|28058.98|28058.98|0
1645529620000|2022-02-22 11:33:40|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|28041.31|0
1645529640000|2022-02-22 11:34:00|28040.11|28040.11|28040.11|28040.11|28040.11|28040.11|28040.11|28040.11|0
1645529660000|2022-02-22 11:34:20|28040.83|28040.83|28040.83|28040.83|28040.83|28040.83|28040.83|28040.83|0
1645529720000|2022-02-22 11:35:20|28037.3|28037.3|28032.56|28032.56|28037.3|28037.3|28032.56|28032.56|0
1645529730000|2022-02-22 11:35:30|28031.96|28031.96|28029.94|28029.94|28031.96|28031.96|28029.94|28029.94|0
1645529740000|2022-02-22 11:35:40|28028.74|28028.74|28027.54|28027.54|28028.74|28028.74|28027.54|28027.54|0
1645529750000|2022-02-22 11:35:50|28028.14|28028.14|28028.14|28028.14|28028.14|28028.14|28028.14|28028.14|0
1645529760000|2022-02-22 11:36:00|28014|28014|28014|28014|28014|28014|28014|28014|0
1645529780000|2022-02-22 11:36:20|28013.51|28013.51|28014|28014|28014|28014|28013.27|28013.27|0
1645529790000|2022-02-22 11:36:30|28017.53|28017.53|28021.07|28021.07|28021.07|28021.07|28017.53|28017.53|0
1645529810000|2022-02-22 11:36:50|28014|28014|28014|28014|28014|28014|28014|28014|0
1645529820000|2022-02-22 11:37:00|28013.4|28013.4|28012.99|28012.99|28013.4|28013.4|28012.99|28012.99|0
1645529830000|2022-02-22 11:37:10|28012.58|28012.58|28013.78|28013.78|28014.98|28014.98|28012.58|28012.58|0
1645529840000|2022-02-22 11:37:20|28013.18|28013.18|28011.97|28011.97|28013.18|28013.18|28011.97|28011.97|0
1645529850000|2022-02-22 11:37:30|28011.37|28011.37|28026.11|28026.11|28026.11|28026.11|28011.37|28011.37|0
1645529860000|2022-02-22 11:37:40|28025.7|28025.7|28025.7|28025.7|28025.7|28025.7|28025.7|28025.7|0
1645529870000|2022-02-22 11:37:50|28026.31|28026.31|28026.31|28026.31|28027.51|28027.51|28026.31|28026.31|0
1645529880000|2022-02-22 11:38:00|28028.11|28028.11|28028.11|28028.11|28028.11|28028.11|28028.11|28028.11|0
1645529890000|2022-02-22 11:38:10|28017.5|28017.5|28017.5|28017.5|28017.5|28017.5|28017.5|28017.5|0
1645529930000|2022-02-22 11:38:50|28013.97|28013.97|28013.97|28013.97|28013.97|28013.97|28013.97|28013.97|0
1645529960000|2022-02-22 11:39:20|28013.73|28013.73|28013.97|28013.97|28013.97|28013.97|28013.73|28013.73|0
1645529970000|2022-02-22 11:39:30|28012.17|28012.17|28012.17|28012.17|28012.17|28012.17|28012.17|28012.17|0
1645529980000|2022-02-22 11:39:40|28011.57|28011.57|27997.43|27997.43|28011.57|28011.57|27997.43|27997.43|0
1645529990000|2022-02-22 11:39:50|27997.18|27997.18|27997.18|27997.18|27997.18|27997.18|27997.18|27997.18|0
1645530000000|2022-02-22 11:40:00|27997.43|27997.43|28011.57|28011.57|28011.57|28011.57|27997.43|27997.43|0
1645530010000|2022-02-22 11:40:10|28018.63|28018.63|28018.63|28018.63|28018.63|28018.63|28018.63|28018.63|0
1645530020000|2022-02-22 11:40:20|28022.84|28022.84|28022.84|28022.84|28022.84|28022.84|28022.84|28022.84|0
1645530030000|2022-02-22 11:40:30|28021.64|28021.64|28018.03|28018.03|28021.64|28021.64|28018.03|28018.03|0
1645530040000|2022-02-22 11:40:40|28010.96|28010.96|28011.57|28011.57|28011.57|28011.57|28010.96|28010.96|0
1645530050000|2022-02-22 11:40:50|28010.96|28010.96|28010.96|28010.96|28010.96|28010.96|28010.96|28010.96|0
1645530100000|2022-02-22 11:41:40|28011.57|28011.57|28035.95|28035.95|28035.95|28035.95|28011.57|28011.57|0
1645530110000|2022-02-22 11:41:50|28037.75|28037.75|28016.54|28016.54|28037.75|28037.75|28015.34|28015.34|0
1645530130000|2022-02-22 11:42:10|28013.01|28013.01|28013.01|28013.01|28013.01|28013.01|28013.01|28013.01|0
1645530140000|2022-02-22 11:42:20|28014.21|28014.21|28020.68|28020.68|28020.68|28020.68|28014.21|28014.21|0
1645530160000|2022-02-22 11:42:40|28024.21|28024.21|28024.21|28024.21|28024.21|28024.21|28024.21|28024.21|0
1645530170000|2022-02-22 11:42:50|28020.68|28020.68|28020.68|28020.68|28020.68|28020.68|28020.68|28020.68|0
1645530180000|2022-02-22 11:43:00|28020.44|28020.44|28020.44|28020.44|28020.44|28020.44|28020.44|28020.44|0
1645530240000|2022-02-22 11:44:00|28016.9|28016.9|28016.9|28016.9|28016.9|28016.9|28016.9|28016.9|0
1645530250000|2022-02-22 11:44:10|28016.3|28016.3|28016.3|28016.3|28016.3|28016.3|28016.3|28016.3|0
1645530260000|2022-02-22 11:44:20|28016.9|28016.9|28016.3|28016.3|28017.5|28017.5|28016.3|28016.3|0
1645530270000|2022-02-22 11:44:30|28019.84|28019.84|28019.84|28019.84|28019.84|28019.84|28019.84|28019.84|0
1645530300000|2022-02-22 11:45:00|28020.44|28020.44|28028.11|28028.11|28028.11|28028.11|28019.24|28019.24|0
1645530310000|2022-02-22 11:45:10|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|0
1645530330000|2022-02-22 11:45:30|28035.78|28035.78|28035.78|28035.78|28035.78|28035.78|28035.78|28035.78|0
1645530340000|2022-02-22 11:45:40|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|28028.71|0
1645530360000|2022-02-22 11:46:00|28030.51|28030.51|28030.51|28030.51|28030.51|28030.51|28030.51|28030.51|0
1645530390000|2022-02-22 11:46:30|28031.71|28031.71|28030.51|28030.51|28033.52|28033.52|28030.51|28030.51|0
1645530420000|2022-02-22 11:47:00|28041.12|28041.12|28044.12|28044.12|28044.12|28044.12|28041.12|28041.12|0
1645530430000|2022-02-22 11:47:10|28042.92|28042.92|28041.72|28041.72|28042.92|28042.92|28041.72|28041.72|0
1645530440000|2022-02-22 11:47:20|28041.12|28041.12|28041.12|28041.12|28041.12|28041.12|28041.12|28041.12|0
1645530450000|2022-02-22 11:47:30|28037.58|28037.58|28037.58|28037.58|28037.58|28037.58|28037.58|28037.58|0
1645530560000|2022-02-22 11:49:20|28038.78|28038.78|28035.85|28035.85|28038.78|28038.78|28030.51|28030.51|0
1645530580000|2022-02-22 11:49:40|28042.92|28042.92|28042.92|28042.92|28042.92|28042.92|28042.92|28042.92|0
1645530600000|2022-02-22 11:50:00|28043.52|28043.52|28043.52|28043.52|28043.52|28043.52|28043.52|28043.52|0
1645530620000|2022-02-22 11:50:20|28047.05|28047.05|28050.59|28050.59|28050.59|28050.59|28047.05|28047.05|0
1645530660000|2022-02-22 11:51:00|28054.12|28054.12|28054.12|28054.12|28054.12|28054.12|28054.12|28054.12|0
1645530710000|2022-02-22 11:51:50|28057.66|28057.66|28054.05|28054.05|28057.66|28057.66|28054.05|28054.05|0
1645530720000|2022-02-22 11:52:00|28051.65|28051.65|28051.05|28051.05|28052.25|28052.25|28051.05|28051.05|0
1645530730000|2022-02-22 11:52:10|28051.65|28051.65|28055.19|28055.19|28055.19|28055.19|28051.65|28051.65|0
1645530740000|2022-02-22 11:52:20|28055.67|28055.67|28055.07|28055.07|28055.67|28055.67|28055.07|28055.07|0
1645530780000|2022-02-22 11:53:00|28056.27|28056.27|28056.27|28056.27|28056.27|28056.27|28056.27|28056.27|0
1645530790000|2022-02-22 11:53:10|28055.67|28055.67|28056.27|28056.27|28056.27|28056.27|28055.67|28055.67|0
1645530800000|2022-02-22 11:53:20|28056.87|28056.87|28056.27|28056.27|28056.87|28056.87|28056.27|28056.27|0
1645530850000|2022-02-22 11:54:10|28063.34|28063.34|28081.01|28081.01|28084.55|28084.55|28063.34|28063.34|0
1645530880000|2022-02-22 11:54:40|28073.95|28073.95|28073.95|28073.95|28073.95|28073.95|28073.95|28073.95|0
1645530900000|2022-02-22 11:55:00|28075.75|28075.75|28072.21|28072.21|28075.75|28075.75|28072.21|28072.21|0
1645530910000|2022-02-22 11:55:10|28068.68|28068.68|28068.68|28068.68|28068.68|28068.68|28068.68|28068.68|0
1645530920000|2022-02-22 11:55:20|28068.08|28068.08|28068.68|28068.68|28068.68|28068.68|28068.08|28068.08|0
1645530960000|2022-02-22 11:56:00|28065.14|28065.14|28068.68|28068.68|28068.68|28068.68|28065.14|28065.14|0
1645530970000|2022-02-22 11:56:10|28065.67|28065.67|28064.47|28064.47|28065.67|28065.67|28064.47|28064.47|0
1645530980000|2022-02-22 11:56:20|28065.07|28065.07|28065.07|28065.07|28065.07|28065.07|28065.07|28065.07|0
1645531030000|2022-02-22 11:57:10|28061.54|28061.54|28061.54|28061.54|28061.54|28061.54|28061.54|28061.54|0
1645531040000|2022-02-22 11:57:20|28058|28058|28058|28058|28058|28058|28058|28058|0
1645531050000|2022-02-22 11:57:30|28059.2|28059.2|28059.2|28059.2|28059.2|28059.2|28059.2|28059.2|0
1645531070000|2022-02-22 11:57:50|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|0
1645531080000|2022-02-22 11:58:00|28062.21|28062.21|28062.21|28062.21|28062.21|28062.21|28062.21|28062.21|0
1645531100000|2022-02-22 11:58:20|28061.01|28061.01|28061.61|28061.61|28061.61|28061.61|28061.01|28061.01|0
1645531110000|2022-02-22 11:58:30|28061.01|28061.01|28061.01|28061.01|28061.01|28061.01|28061.01|28061.01|0
1645531130000|2022-02-22 11:58:50|28064.54|28064.54|28068.08|28068.08|28068.08|28068.08|28064.54|28064.54|0
1645531190000|2022-02-22 11:59:50|28064.54|28064.54|28064.54|28064.54|28064.54|28064.54|28064.54|28064.54|0
1645531200000|2022-02-22 12:00:00|28068.15|28068.15|28067.55|28067.55|28068.15|28068.15|28067.55|28067.55|0
1645531210000|2022-02-22 12:00:10|28064.01|28064.01|28064.01|28064.01|28064.01|28064.01|28064.01|28064.01|0
1645531230000|2022-02-22 12:00:30|28056.94|28056.94|28056.94|28056.94|28056.94|28056.94|28056.94|28056.94|0
1645531260000|2022-02-22 12:01:00|28053.41|28053.41|28053.41|28053.41|28053.41|28053.41|28053.41|28053.41|0
1645531270000|2022-02-22 12:01:10|28054.01|28054.01|28054.61|28054.61|28054.61|28054.61|28054.01|28054.01|0
1645531280000|2022-02-22 12:01:20|28055.81|28055.81|28053.41|28053.41|28055.81|28055.81|28053.41|28053.41|0
1645531290000|2022-02-22 12:01:30|28052.81|28052.81|28059.88|28059.88|28059.88|28059.88|28052.81|28052.81|0
1645531320000|2022-02-22 12:02:00|28058.65|28058.65|28049.27|28049.27|28059.88|28059.88|28049.27|28049.27|0
1645531330000|2022-02-22 12:02:10|28052.27|28052.27|28049.87|28049.87|28052.27|28052.27|28041.07|28041.07|0
1645531340000|2022-02-22 12:02:20|28050.47|28050.47|28050.47|28050.47|28050.47|28050.47|28050.47|28050.47|0
1645531370000|2022-02-22 12:02:50|28046.94|28046.94|28046.94|28046.94|28046.94|28046.94|28046.94|28046.94|0
1645531380000|2022-02-22 12:03:00|28054.01|28054.01|28057.54|28057.54|28057.54|28057.54|28054.01|28054.01|0
1645531400000|2022-02-22 12:03:20|28059.95|28059.95|28059.34|28059.34|28059.95|28059.95|28059.34|28059.34|0
1645531410000|2022-02-22 12:03:30|28069.95|28069.95|28076.49|28076.49|28076.49|28076.49|28069.95|28069.95|0
1645531420000|2022-02-22 12:03:40|28077.09|28077.09|28075.29|28075.29|28077.09|28077.09|28075.29|28075.29|0
1645531430000|2022-02-22 12:03:50|28064.68|28064.68|28064.08|28064.08|28064.68|28064.68|28064.08|28064.08|0
1645531450000|2022-02-22 12:04:10|28063.48|28063.48|28067.02|28067.02|28067.62|28067.62|28063.48|28063.48|0
1645531460000|2022-02-22 12:04:20|28066.77|28066.77|28066.77|28066.77|28066.77|28066.77|28066.77|28066.77|0
1645531480000|2022-02-22 12:04:40|28070.31|28070.31|28070.31|28070.31|28070.31|28070.31|28070.31|28070.31|0
1645531490000|2022-02-22 12:04:50|28072.71|28072.71|28072.11|28072.11|28072.71|28072.71|28072.11|28072.11|0
1645531500000|2022-02-22 12:05:00|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|0
1645531510000|2022-02-22 12:05:10|28065.04|28065.04|28057.97|28057.97|28065.04|28065.04|28057.97|28057.97|0
1645531540000|2022-02-22 12:05:40|28054.44|28054.44|28054.44|28054.44|28054.44|28054.44|28054.44|28054.44|0
1645531550000|2022-02-22 12:05:50|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|0
1645531560000|2022-02-22 12:06:00|28062.71|28062.71|28062.71|28062.71|28062.71|28062.71|28061.51|28061.51|0
1645531570000|2022-02-22 12:06:10|28062.11|28062.11|28061.51|28061.51|28062.11|28062.11|28061.51|28061.51|0
1645531580000|2022-02-22 12:06:20|28063.31|28063.31|28060.91|28060.91|28063.31|28063.31|28060.91|28060.91|0
1645531610000|2022-02-22 12:06:50|28060.3|28060.3|28060.3|28060.3|28060.3|28060.3|28060.3|28060.3|0
1645531620000|2022-02-22 12:07:00|28067.37|28067.37|28067.37|28067.37|28067.37|28067.37|28067.37|28067.37|0
1645531640000|2022-02-22 12:07:20|28068.58|28068.58|28067.37|28067.37|28068.58|28068.58|28067.37|28067.37|0
1645531710000|2022-02-22 12:08:30|28074.44|28074.44|28073.24|28073.24|28074.44|28074.44|28073.24|28073.24|0
1645531720000|2022-02-22 12:08:40|28074.44|28074.44|28073.24|28073.24|28074.44|28074.44|28073.24|28073.24|0
1645531760000|2022-02-22 12:09:20|28074.44|28074.44|28067.37|28067.37|28074.44|28074.44|28067.37|28067.37|0
1645531800000|2022-02-22 12:10:00|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|0
1645531810000|2022-02-22 12:10:10|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|28072.71|0
1645531820000|2022-02-22 12:10:20|28072.11|28072.11|28071.51|28071.51|28072.11|28072.11|28071.51|28071.51|0
1645531890000|2022-02-22 12:11:30|28064.44|28064.44|28071.51|28071.51|28071.51|28071.51|28064.44|28064.44|0
1645531900000|2022-02-22 12:11:40|28075.04|28075.04|28075.04|28075.04|28075.04|28075.04|28075.04|28075.04|0
1645531920000|2022-02-22 12:12:00|28076.25|28076.25|28076.25|28076.25|28076.25|28076.25|28076.25|28076.25|0
1645531940000|2022-02-22 12:12:20|28077.45|28077.45|28085.53|28085.53|28085.53|28085.53|28077.45|28077.45|0
1645531960000|2022-02-22 12:12:40|28092.6|28092.6|28093.08|28093.08|28093.08|28093.08|28089.31|28089.31|0
1645531970000|2022-02-22 12:12:50|28093.49|28093.49|28093.49|28093.49|28093.49|28093.49|28093.49|28093.49|0
1645531990000|2022-02-22 12:13:10|28097.03|28097.03|28097.03|28097.03|28097.03|28097.03|28097.03|28097.03|0
1645532000000|2022-02-22 12:13:20|28097.63|28097.63|28097.63|28097.63|28097.63|28097.63|28097.63|28097.63|0
1645532010000|2022-02-22 12:13:30|28097.03|28097.03|28095.22|28095.22|28097.03|28097.03|28095.22|28095.22|0
1645532040000|2022-02-22 12:14:00|28094.74|28094.74|28094.74|28094.74|28094.74|28094.74|28094.74|28094.74|0
1645532050000|2022-02-22 12:14:10|28105.35|28105.35|28108.88|28108.88|28108.88|28108.88|28101.81|28101.81|0
1645532100000|2022-02-22 12:15:00|28112.42|28112.42|28101.81|28101.81|28113.62|28113.62|28101.81|28101.81|0
1645532130000|2022-02-22 12:15:30|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|0
1645532140000|2022-02-22 12:15:40|28106.55|28106.55|28106.55|28106.55|28106.55|28106.55|28106.55|28106.55|0
1645532150000|2022-02-22 12:15:50|28110.08|28110.08|28110.08|28110.08|28110.08|28110.08|28110.08|28110.08|0
1645532160000|2022-02-22 12:16:00|28117.15|28117.15|28117.75|28117.75|28118.35|28118.35|28117.15|28117.15|0
1645532170000|2022-02-22 12:16:10|28118.35|28118.35|28118.35|28118.35|28118.35|28118.35|28118.35|28118.35|0
1645532180000|2022-02-22 12:16:20|28117.75|28117.75|28117.75|28117.75|28117.75|28117.75|28117.75|28117.75|0
1645532190000|2022-02-22 12:16:30|28121.29|28121.29|28117.75|28117.75|28121.29|28121.29|28117.75|28117.75|0
1645532220000|2022-02-22 12:17:00|28118.35|28118.35|28117.75|28117.75|28118.35|28118.35|28117.75|28117.75|0
1645532240000|2022-02-22 12:17:20|28124.82|28124.82|28124.82|28124.82|28124.82|28124.82|28124.82|28124.82|0
1645532250000|2022-02-22 12:17:30|28128.36|28128.36|28128.36|28128.36|28128.36|28128.36|28128.36|28128.36|0
1645532260000|2022-02-22 12:17:40|28130.16|28130.16|28130.16|28130.16|28130.16|28130.16|28130.16|28130.16|0
1645532280000|2022-02-22 12:18:00|28130.89|28130.89|28130.89|28130.89|28130.89|28130.89|28130.89|28130.89|0
1645532300000|2022-02-22 12:18:20|28123.82|28123.82|28123.82|28123.82|28123.82|28123.82|28123.82|28123.82|0
1645532340000|2022-02-22 12:19:00|28124.42|28124.42|28124.42|28124.42|28124.42|28124.42|28124.42|28124.42|0
1645532350000|2022-02-22 12:19:10|28125.02|28125.02|28125.02|28125.02|28125.02|28125.02|28125.02|28125.02|0
1645532400000|2022-02-22 12:20:00|28125.62|28125.62|28125.62|28125.62|28125.62|28125.62|28125.62|28125.62|0
1645532420000|2022-02-22 12:20:20|28126.03|28126.03|28126.03|28126.03|28126.03|28126.03|28126.03|28126.03|0
1645532480000|2022-02-22 12:21:20|28124.83|28124.83|28124.23|28124.23|28124.83|28124.83|28124.23|28124.23|0
1645532490000|2022-02-22 12:21:30|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|0
1645532500000|2022-02-22 12:21:40|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|28120.09|0
1645532540000|2022-02-22 12:22:20|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|28123.62|0
1645532550000|2022-02-22 12:22:30|28116.56|28116.56|28116.56|28116.56|28116.56|28116.56|28116.56|28116.56|0
1645532590000|2022-02-22 12:23:10|28105.95|28105.95|28105.95|28105.95|28105.95|28105.95|28105.95|28105.95|0
1645532600000|2022-02-22 12:23:20|28105.35|28105.35|28108.88|28108.88|28108.88|28108.88|28105.35|28105.35|0
1645532610000|2022-02-22 12:23:30|28108.28|28108.28|28108.28|28108.28|28108.28|28108.28|28108.28|28108.28|0
1645532620000|2022-02-22 12:23:40|28104.75|28104.75|28108.28|28108.28|28108.28|28108.28|28104.75|28104.75|0
1645532630000|2022-02-22 12:23:50|28107.68|28107.68|28107.68|28107.68|28107.68|28107.68|28107.68|28107.68|0
1645532640000|2022-02-22 12:24:00|28111.22|28111.22|28111.22|28111.22|28112.42|28112.42|28111.22|28111.22|0
1645532670000|2022-02-22 12:24:30|28107.68|28107.68|28111.22|28111.22|28111.22|28111.22|28107.68|28107.68|0
1645532700000|2022-02-22 12:25:00|28113.02|28113.02|28109.49|28109.49|28113.02|28113.02|28109.49|28109.49|0
1645532740000|2022-02-22 12:25:40|28123.62|28123.62|28127.16|28127.16|28127.16|28127.16|28123.62|28123.62|0
1645532770000|2022-02-22 12:26:10|28130.69|28130.69|28130.69|28130.69|28130.69|28130.69|28130.69|28130.69|0
1645532780000|2022-02-22 12:26:20|28130.09|28130.09|28129.49|28129.49|28130.09|28130.09|28129.49|28129.49|0
1645532790000|2022-02-22 12:26:30|28125.96|28125.96|28125.96|28125.96|28125.96|28125.96|28125.96|28125.96|0
1645532810000|2022-02-22 12:26:50|28122.42|28122.42|28122.42|28122.42|28122.42|28122.42|28122.42|28122.42|0
1645532820000|2022-02-22 12:27:00|28121.82|28121.82|28121.82|28121.82|28121.82|28121.82|28121.82|28121.82|0
1645532870000|2022-02-22 12:27:50|28117.47|28117.47|28110.4|28110.4|28117.47|28117.47|28110.4|28110.4|0
1645532880000|2022-02-22 12:28:00|28109.8|28109.8|28109.2|28109.2|28109.8|28109.8|28109.2|28109.2|0
1645532920000|2022-02-22 12:28:40|28112.73|28112.73|28112.73|28112.73|28112.73|28112.73|28112.73|28112.73|0
1645532940000|2022-02-22 12:29:00|28112.13|28112.13|28112.13|28112.13|28112.13|28112.13|28112.13|28112.13|0
1645532950000|2022-02-22 12:29:10|28105.06|28105.06|28105.06|28105.06|28105.06|28105.06|28105.06|28105.06|0
1645533010000|2022-02-22 12:30:10|28106.86|28106.86|28106.86|28106.86|28106.86|28106.86|28106.86|28106.86|0
1645533020000|2022-02-22 12:30:20|28106.26|28106.26|28106.26|28106.26|28106.26|28106.26|28106.26|28106.26|0
1645533030000|2022-02-22 12:30:30|28099.19|28099.19|28099.79|28099.79|28099.79|28099.79|28099.19|28099.19|0
1645533040000|2022-02-22 12:30:40|28099.19|28099.19|28099.19|28099.19|28099.19|28099.19|28099.19|28099.19|0
1645533090000|2022-02-22 12:31:30|28102.73|28102.73|28102.73|28102.73|28102.73|28102.73|28102.73|28102.73|0
1645533100000|2022-02-22 12:31:40|28102.13|28102.13|28102.13|28102.13|28102.13|28102.13|28102.13|28102.13|0
1645533110000|2022-02-22 12:31:50|28087.99|28087.99|28084.45|28084.45|28087.99|28087.99|28084.45|28084.45|0
1645533140000|2022-02-22 12:32:20|28085.05|28085.05|28083.85|28083.85|28085.05|28085.05|28083.85|28083.85|0
1645533150000|2022-02-22 12:32:30|28080.32|28080.32|28080.32|28080.32|28080.32|28080.32|28080.32|28080.32|0
1645533160000|2022-02-22 12:32:40|28079.11|28079.11|28079.11|28079.11|28079.11|28079.11|28079.11|28079.11|0
1645533210000|2022-02-22 12:33:30|28078.51|28078.51|28078.1|28078.1|28078.51|28078.51|28078.1|28078.1|0
1645533230000|2022-02-22 12:33:50|28081.64|28081.64|28081.64|28081.64|28081.64|28081.64|28081.64|28081.64|0
1645533280000|2022-02-22 12:34:40|28082.24|28082.24|28089.31|28089.31|28089.31|28089.31|28082.24|28082.24|0
1645533290000|2022-02-22 12:34:50|28075.17|28075.17|28075.17|28075.17|28075.17|28075.17|28075.17|28075.17|0
1645533330000|2022-02-22 12:35:30|28078.7|28078.7|28078.7|28078.7|28078.7|28078.7|28078.7|28078.7|0
1645533350000|2022-02-22 12:35:50|28080.51|28080.51|28080.51|28080.51|28080.51|28080.51|28080.51|28080.51|0
1645533380000|2022-02-22 12:36:20|28073.44|28073.44|28054.68|28054.68|28073.44|28073.44|28054.68|28054.68|0
1645533390000|2022-02-22 12:36:30|28053.96|28053.96|28053.36|28053.36|28054.56|28054.56|28053.36|28053.36|0
1645533420000|2022-02-22 12:37:00|28054.56|28054.56|28047.49|28047.49|28054.56|28054.56|28047.49|28047.49|0
1645533440000|2022-02-22 12:37:20|28043.95|28043.95|28040.01|28040.01|28043.95|28043.95|28040.01|28040.01|0
1645533450000|2022-02-22 12:37:30|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|28039.77|0
1645533500000|2022-02-22 12:38:20|28038.56|28038.56|28045.63|28045.63|28045.63|28045.63|28031.49|28031.49|0
1645533510000|2022-02-22 12:38:30|28049.17|28049.17|28052.7|28052.7|28052.7|28052.7|28049.17|28049.17|0
1645533530000|2022-02-22 12:38:50|28055.11|28055.11|28055.11|28055.11|28055.11|28055.11|28055.11|28055.11|0
1645533540000|2022-02-22 12:39:00|28051.57|28051.57|28051.57|28051.57|28051.57|28051.57|28051.57|28051.57|0
1645533560000|2022-02-22 12:39:20|28062.18|28062.18|28069.25|28069.25|28069.25|28069.25|28062.18|28062.18|0
1645533570000|2022-02-22 12:39:30|28065.71|28065.71|28065.71|28065.71|28065.71|28065.71|28065.71|28065.71|0
1645533620000|2022-02-22 12:40:20|28062.18|28062.18|28062.18|28062.18|28062.18|28062.18|28062.18|28062.18|0
1645533640000|2022-02-22 12:40:40|28061.58|28061.58|28060.97|28060.97|28061.58|28061.58|28060.97|28060.97|0
1645533660000|2022-02-22 12:41:00|28057.44|28057.44|28057.44|28057.44|28057.44|28057.44|28057.44|28057.44|0
1645533730000|2022-02-22 12:42:10|28056.84|28056.84|28055.64|28055.64|28056.84|28056.84|28054.44|28054.44|0
1645533740000|2022-02-22 12:42:20|28054.44|28054.44|28055.04|28055.04|28055.04|28055.04|28054.44|28054.44|0
1645533780000|2022-02-22 12:43:00|28062.11|28062.11|28065.64|28065.64|28065.64|28065.64|28062.11|28062.11|0
1645533800000|2022-02-22 12:43:20|28058.57|28058.57|28059.77|28059.77|28059.77|28059.77|28058.57|28058.57|0
1645533880000|2022-02-22 12:44:40|28063.31|28063.31|28077.45|28077.45|28077.45|28077.45|28063.31|28063.31|0
1645533900000|2022-02-22 12:45:00|28084.52|28084.52|28086.13|28086.13|28086.13|28086.13|28084.52|28084.52|0
1645533910000|2022-02-22 12:45:10|28087.33|28087.33|28097.94|28097.94|28097.94|28097.94|28087.33|28087.33|0
1645533920000|2022-02-22 12:45:20|28090.87|28090.87|28090.87|28090.87|28090.87|28090.87|28090.87|28090.87|0
1645533940000|2022-02-22 12:45:40|28091.47|28091.47|28091.47|28091.47|28091.47|28091.47|28091.47|28091.47|0
1645533950000|2022-02-22 12:45:50|28092.07|28092.07|28095.6|28095.6|28095.6|28095.6|28092.07|28092.07|0
1645533960000|2022-02-22 12:46:00|28096.2|28096.2|28095|28095|28096.2|28096.2|28095|28095|0
1645533970000|2022-02-22 12:46:10|28095.6|28095.6|28090.87|28090.87|28095.6|28095.6|28090.87|28090.87|0
1645533990000|2022-02-22 12:46:30|28091.47|28091.47|28090.87|28090.87|28091.47|28091.47|28090.87|28090.87|0
1645534020000|2022-02-22 12:47:00|28080.26|28080.26|28080.26|28080.26|28080.26|28080.26|28080.26|28080.26|0
1645534030000|2022-02-22 12:47:10|28081.08|28081.08|28081.08|28081.08|28081.08|28081.08|28081.08|28081.08|0
1645534050000|2022-02-22 12:47:30|28084.62|28084.62|28081.08|28081.08|28084.62|28084.62|28081.08|28081.08|0
1645534060000|2022-02-22 12:47:40|28084.62|28084.62|28084.62|28084.62|28084.62|28084.62|28084.62|28084.62|0
1645534080000|2022-02-22 12:48:00|28085.22|28085.22|28085.03|28085.03|28085.63|28085.63|28085.03|28085.03|0
1645534130000|2022-02-22 12:48:50|28086.23|28086.23|28085.03|28085.03|28086.23|28086.23|28085.03|28085.03|0
1645534150000|2022-02-22 12:49:10|28088.56|28088.56|28088.56|28088.56|28088.56|28088.56|28088.56|28088.56|0
1645534200000|2022-02-22 12:50:00|28092.1|28092.1|28095.63|28095.63|28095.63|28095.63|28092.1|28092.1|0
1645534210000|2022-02-22 12:50:10|28092.1|28092.1|28088.56|28088.56|28092.1|28092.1|28088.56|28088.56|0
1645534220000|2022-02-22 12:50:20|28089.16|28089.16|28089.16|28089.16|28089.16|28089.16|28089.16|28089.16|0
1645534240000|2022-02-22 12:50:40|28089.4|28089.4|28089.4|28089.4|28089.4|28089.4|28089.4|28089.4|0
1645534250000|2022-02-22 12:50:50|28090.6|28090.6|28090|28090|28090.6|28090.6|28090|28090|0
1645534260000|2022-02-22 12:51:00|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|28086.47|0
1645534280000|2022-02-22 12:51:20|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|0
1645534300000|2022-02-22 12:51:40|28097.07|28097.07|28097.07|28097.07|28100.61|28100.61|28097.07|28097.07|0
1645534310000|2022-02-22 12:51:50|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|0
1645534360000|2022-02-22 12:52:40|28097.07|28097.07|28097.07|28097.07|28097.07|28097.07|28097.07|28097.07|0
1645534380000|2022-02-22 12:53:00|28097.48|28097.48|28104.55|28104.55|28104.55|28104.55|28097.48|28097.48|0
1645534390000|2022-02-22 12:53:10|28111.62|28111.62|28115.16|28115.16|28115.16|28115.16|28111.62|28111.62|0
1645534400000|2022-02-22 12:53:20|28116.36|28116.36|28109.29|28109.29|28116.96|28116.96|28109.29|28109.29|0
1645534410000|2022-02-22 12:53:30|28112.82|28112.82|28116.36|28116.36|28116.36|28116.36|28112.82|28112.82|0
1645534420000|2022-02-22 12:53:40|28109.29|28109.29|28109.29|28109.29|28109.29|28109.29|28109.29|28109.29|0
1645534440000|2022-02-22 12:54:00|28102.22|28102.22|28102.22|28102.22|28102.22|28102.22|28102.22|28102.22|0
1645534450000|2022-02-22 12:54:10|28098.69|28098.69|28085.68|28085.68|28098.69|28098.69|28085.68|28085.68|0
1645534460000|2022-02-22 12:54:20|28085.08|28085.08|28085.08|28085.08|28085.08|28085.08|28085.08|28085.08|0
1645534480000|2022-02-22 12:54:40|28092.15|28092.15|28106.29|28106.29|28106.29|28106.29|28092.15|28092.15|0
1645534490000|2022-02-22 12:54:50|28102.75|28102.75|28102.75|28102.75|28102.75|28102.75|28102.75|28102.75|0
1645534500000|2022-02-22 12:55:00|28103.95|28103.95|28103.35|28103.35|28104.55|28104.55|28103.35|28103.35|0
1645534510000|2022-02-22 12:55:10|28096.28|28096.28|28085.68|28085.68|28096.28|28096.28|28085.68|28085.68|0
1645534520000|2022-02-22 12:55:20|28085.08|28085.08|28085.08|28085.08|28085.08|28085.08|28085.08|28085.08|0
1645534540000|2022-02-22 12:55:40|28088.61|28088.61|28088.61|28088.61|28088.61|28088.61|28088.61|28088.61|0
1645534600000|2022-02-22 12:56:40|28085.08|28085.08|28085.08|28085.08|28085.08|28085.08|28085.08|28085.08|0
1645534610000|2022-02-22 12:56:50|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|28092.15|0
1645534620000|2022-02-22 12:57:00|28091.55|28091.55|28091.55|28091.55|28091.55|28091.55|28091.55|28091.55|0
1645534650000|2022-02-22 12:57:30|28088.01|28088.01|28091.55|28091.55|28091.55|28091.55|28088.01|28088.01|0
1645534670000|2022-02-22 12:57:50|28084.48|28084.48|28084.48|28084.48|28084.48|28084.48|28084.48|28084.48|0
1645534680000|2022-02-22 12:58:00|28084.23|28084.23|28080.7|28080.7|28084.23|28084.23|28080.7|28080.7|0
1645534690000|2022-02-22 12:58:10|28080.1|28080.1|28086.57|28086.57|28086.57|28086.57|28079.5|28079.5|0
1645534700000|2022-02-22 12:58:20|28086.32|28086.32|28086.32|28086.32|28086.32|28086.32|28086.32|28086.32|0
1645534720000|2022-02-22 12:58:40|28075.72|28075.72|28075.72|28075.72|28075.72|28075.72|28075.72|28075.72|0
1645534730000|2022-02-22 12:58:50|28076.2|28076.2|28074.4|28074.4|28076.2|28076.2|28074.4|28074.4|0
1645534740000|2022-02-22 12:59:00|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|0
1645534750000|2022-02-22 12:59:10|28076.73|28076.73|28077.94|28077.94|28077.94|28077.94|28076.73|28076.73|0
1645534800000|2022-02-22 13:00:00|28081.47|28081.47|28081.47|28081.47|28081.47|28081.47|28081.47|28081.47|0
1645534900000|2022-02-22 13:01:40|28080.87|28080.87|28080.87|28080.87|28080.87|28080.87|28080.87|28080.87|0
1645534920000|2022-02-22 13:02:00|28084.41|28084.41|28084.41|28084.41|28084.41|28084.41|28084.41|28084.41|0
1645534930000|2022-02-22 13:02:10|28080.87|28080.87|28080.87|28080.87|28080.87|28080.87|28080.87|28080.87|0
1645534940000|2022-02-22 13:02:20|28081.47|28081.47|28081.47|28081.47|28081.47|28081.47|28081.47|28081.47|0
1645534960000|2022-02-22 13:02:40|28080.27|28080.27|28080.27|28080.27|28080.27|28080.27|28080.27|28080.27|0
1645534980000|2022-02-22 13:03:00|28076.73|28076.73|28076.73|28076.73|28076.73|28076.73|28076.73|28076.73|0
1645534990000|2022-02-22 13:03:10|28080.27|28080.27|28083.8|28083.8|28083.8|28083.8|28080.27|28080.27|0
1645535000000|2022-02-22 13:03:20|28085.01|28085.01|28085.61|28085.61|28085.61|28085.61|28085.01|28085.01|0
1645535010000|2022-02-22 13:03:30|28085.01|28085.01|28085.01|28085.01|28085.01|28085.01|28085.01|28085.01|0
1645535030000|2022-02-22 13:03:50|28088.54|28088.54|28092.08|28092.08|28092.08|28092.08|28088.54|28088.54|0
1645535070000|2022-02-22 13:04:30|28085.01|28085.01|28088.54|28088.54|28088.54|28088.54|28081.47|28081.47|0
1645535080000|2022-02-22 13:04:40|28092.08|28092.08|28092.08|28092.08|28092.08|28092.08|28092.08|28092.08|0
1645535090000|2022-02-22 13:04:50|28088.54|28088.54|28088.54|28088.54|28088.54|28088.54|28088.54|28088.54|0
1645535110000|2022-02-22 13:05:10|28087.94|28087.94|28087.34|28087.34|28087.94|28087.94|28087.34|28087.34|0
1645535130000|2022-02-22 13:05:30|28083.8|28083.8|28083.8|28083.8|28083.8|28083.8|28083.8|28083.8|0
1645535150000|2022-02-22 13:05:50|28075.89|28075.89|28079.18|28079.18|28079.43|28079.43|28075.89|28075.89|0
1645535160000|2022-02-22 13:06:00|28075.65|28075.65|28075.89|28075.89|28075.89|28075.89|28075.05|28075.05|0
1645535170000|2022-02-22 13:06:10|28082.96|28082.96|28086.5|28086.5|28087.1|28087.1|28082.96|28082.96|0
1645535190000|2022-02-22 13:06:30|28086.09|28086.09|28086.09|28086.09|28086.09|28086.09|28086.09|28086.09|0
1645535200000|2022-02-22 13:06:40|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|0
1645535210000|2022-02-22 13:06:50|28071.35|28071.35|28078.42|28078.42|28078.42|28078.42|28071.35|28071.35|0
1645535220000|2022-02-22 13:07:00|28078.17|28078.17|28085.24|28085.24|28085.24|28085.24|28078.17|28078.17|0
1645535230000|2022-02-22 13:07:10|28088.78|28088.78|28088.78|28088.78|28088.78|28088.78|28088.78|28088.78|0
1645535240000|2022-02-22 13:07:20|28089.02|28089.02|28089.02|28089.02|28089.02|28089.02|28089.02|28089.02|0
1645535260000|2022-02-22 13:07:40|28089.26|28089.26|28089.26|28089.26|28089.26|28089.26|28089.26|28089.26|0
1645535290000|2022-02-22 13:08:10|28085.13|28085.13|28085.13|28085.13|28085.13|28085.13|28085.13|28085.13|0
1645535300000|2022-02-22 13:08:20|28086.33|28086.33|28085.73|28085.73|28086.33|28086.33|28085.73|28085.73|0
1645535310000|2022-02-22 13:08:30|28086.14|28086.14|28086.14|28086.14|28086.14|28086.14|28086.14|28086.14|0
1645535320000|2022-02-22 13:08:40|28087.34|28087.34|28097.41|28097.41|28097.41|28097.41|28087.34|28087.34|0
1645535350000|2022-02-22 13:09:10|28098.01|28098.01|28098.01|28098.01|28098.01|28098.01|28098.01|28098.01|0
1645535370000|2022-02-22 13:09:30|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|0
1645535380000|2022-02-22 13:09:40|28115.69|28115.69|28115.69|28115.69|28115.69|28115.69|28115.69|28115.69|0
1645535400000|2022-02-22 13:10:00|28112.15|28112.15|28108.62|28108.62|28112.15|28112.15|28108.62|28108.62|0
1645535410000|2022-02-22 13:10:10|28105.08|28105.08|28101.55|28101.55|28105.08|28105.08|28101.55|28101.55|0
1645535420000|2022-02-22 13:10:20|28102.75|28102.75|28102.75|28102.75|28102.75|28102.75|28102.75|28102.75|0
1645535430000|2022-02-22 13:10:30|28102.15|28102.15|28102.15|28102.15|28102.15|28102.15|28102.15|28102.15|0
1645535440000|2022-02-22 13:10:40|28102.75|28102.75|28102.75|28102.75|28102.75|28102.75|28102.75|28102.75|0
1645535450000|2022-02-22 13:10:50|28095.68|28095.68|28102.75|28102.75|28102.75|28102.75|28095.68|28095.68|0
1645535460000|2022-02-22 13:11:00|28109.82|28109.82|28109.82|28109.82|28109.82|28109.82|28109.82|28109.82|0
1645535490000|2022-02-22 13:11:30|28099.22|28099.22|28097.41|28097.41|28099.22|28099.22|28097.41|28097.41|0
1645535500000|2022-02-22 13:11:40|28090.34|28090.34|28097.41|28097.41|28097.41|28097.41|28090.34|28090.34|0
1645535550000|2022-02-22 13:12:30|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|28100.95|0
1645535580000|2022-02-22 13:13:00|28093.88|28093.88|28093.88|28093.88|28093.88|28093.88|28093.88|28093.88|0
1645535600000|2022-02-22 13:13:20|28094.48|28094.48|28094.48|28094.48|28094.48|28094.48|28094.48|28094.48|0
1645535690000|2022-02-22 13:14:50|28083.87|28083.87|28083.87|28083.87|28083.87|28083.87|28083.87|28083.87|0
1645535700000|2022-02-22 13:15:00|28083.63|28083.63|28083.63|28083.63|28083.63|28083.63|28083.63|28083.63|0
1645535710000|2022-02-22 13:15:10|28073.03|28073.03|28058.89|28058.89|28073.03|28073.03|28058.89|28058.89|0
1645535760000|2022-02-22 13:16:00|28058.29|28058.29|28068.89|28068.89|28068.89|28068.89|28058.29|28058.29|0
1645535810000|2022-02-22 13:16:50|28069.49|28069.49|28070.09|28070.09|28070.09|28070.09|28069.49|28069.49|0
1645535820000|2022-02-22 13:17:00|28073.63|28073.63|28080.7|28080.7|28080.7|28080.7|28073.63|28073.63|0
1645535850000|2022-02-22 13:17:30|28082.5|28082.5|28086.04|28086.04|28086.04|28086.04|28082.5|28082.5|0
1645535860000|2022-02-22 13:17:40|28089.57|28089.57|28093.11|28093.11|28093.11|28093.11|28089.57|28089.57|0
1645535870000|2022-02-22 13:17:50|28094.31|28094.31|28094.31|28094.31|28094.31|28094.31|28094.31|28094.31|0
1645535880000|2022-02-22 13:18:00|28090.77|28090.77|28087.24|28087.24|28090.77|28090.77|28087.24|28087.24|0
1645535900000|2022-02-22 13:18:20|28086.04|28086.04|28086.04|28086.04|28086.04|28086.04|28086.04|28086.04|0
1645535910000|2022-02-22 13:18:30|28086.64|28086.64|28086.64|28086.64|28086.64|28086.64|28086.64|28086.64|0
1645535930000|2022-02-22 13:18:50|28076.03|28076.03|28077.23|28077.23|28077.23|28077.23|28076.03|28076.03|0
1645535940000|2022-02-22 13:19:00|28076.63|28076.63|28080.77|28080.77|28080.77|28080.77|28076.03|28076.03|0
1645535980000|2022-02-22 13:19:40|28077.76|28077.76|28078.97|28078.97|28078.97|28078.97|28077.76|28077.76|0
1645535990000|2022-02-22 13:19:50|28078.37|28078.37|28078.37|28078.37|28078.37|28078.37|28078.37|28078.37|0
1645536010000|2022-02-22 13:20:10|28079.57|28079.57|28079.57|28079.57|28079.57|28079.57|28079.57|28079.57|0
1645536060000|2022-02-22 13:21:00|28080.77|28080.77|28081.97|28081.97|28081.97|28081.97|28080.77|28080.77|0
1645536080000|2022-02-22 13:21:20|28080.77|28080.77|28080.77|28080.77|28080.77|28080.77|28080.77|28080.77|0
1645536120000|2022-02-22 13:22:00|28084.3|28084.3|28084.3|28084.3|28084.3|28084.3|28084.3|28084.3|0
1645536170000|2022-02-22 13:22:50|28101.98|28101.98|28105.51|28105.51|28105.51|28105.51|28101.98|28101.98|0
1645536200000|2022-02-22 13:23:20|28109.05|28109.05|28109.65|28109.65|28109.65|28109.65|28109.05|28109.05|0
1645536250000|2022-02-22 13:24:10|28113.18|28113.18|28117.32|28117.32|28123.79|28123.79|28113.18|28113.18|0
1645536260000|2022-02-22 13:24:20|28113.78|28113.78|28113.78|28113.78|28113.78|28113.78|28113.78|28113.78|0
1645536280000|2022-02-22 13:24:40|28114.03|28114.03|28114.03|28114.03|28114.03|28114.03|28114.03|28114.03|0
1645536290000|2022-02-22 13:24:50|28121.1|28121.1|28121.1|28121.1|28121.1|28121.1|28121.1|28121.1|0
1645536310000|2022-02-22 13:25:10|28124.63|28124.63|28124.63|28124.63|28124.63|28124.63|28124.63|28124.63|0
1645536320000|2022-02-22 13:25:20|28131.7|28131.7|28136.47|28136.47|28136.47|28136.47|28131.7|28131.7|0
1645536350000|2022-02-22 13:25:50|28150.61|28150.61|28157.67|28157.67|28157.67|28157.67|28150.61|28150.61|0
1645536360000|2022-02-22 13:26:00|28164.74|28164.74|28140|28140|28164.74|28164.74|28140|28140|0
1645536380000|2022-02-22 13:26:20|28140.6|28140.6|28140.6|28140.6|28140.6|28140.6|28140.6|28140.6|0
1645536390000|2022-02-22 13:26:30|28140.19|28140.19|28140.19|28140.19|28140.19|28140.19|28140.19|28140.19|0
1645536410000|2022-02-22 13:26:50|28136.66|28136.66|28136.06|28136.06|28136.66|28136.66|28136.06|28136.06|0
1645536430000|2022-02-22 13:27:10|28135.45|28135.45|28124.44|28124.44|28135.45|28135.45|28124.44|28124.44|0
1645536460000|2022-02-22 13:27:40|28113.84|28113.84|28113.43|28113.43|28113.84|28113.84|28113.43|28113.43|0
1645536470000|2022-02-22 13:27:50|28120.5|28120.5|28124.03|28124.03|28124.03|28124.03|28120.5|28120.5|0
1645536540000|2022-02-22 13:29:00|28113.43|28113.43|28099.29|28099.29|28120.5|28120.5|28099.29|28099.29|0
1645536550000|2022-02-22 13:29:10|28097.48|28097.48|28100.42|28100.42|28101.02|28101.02|28097.48|28097.48|0
1645536560000|2022-02-22 13:29:20|28099.82|28099.82|28099.82|28099.82|28099.82|28099.82|28099.82|28099.82|0
1645536600000|2022-02-22 13:30:00|28103.35|28103.35|28113.96|28113.96|28113.96|28113.96|28103.35|28103.35|0
1645536620000|2022-02-22 13:30:20|28121.03|28121.03|28121.03|28121.03|28121.03|28121.03|28121.03|28121.03|0
1645536630000|2022-02-22 13:30:30|28119.82|28119.82|28123.36|28123.36|28123.36|28123.36|28119.82|28119.82|0
1645536640000|2022-02-22 13:30:40|28122.76|28122.76|28126.29|28126.29|28126.29|28126.29|28122.76|28122.76|0
1645536660000|2022-02-22 13:31:00|28125.69|28125.69|28125.69|28125.69|28125.69|28125.69|28125.69|28125.69|0
1645536670000|2022-02-22 13:31:10|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|0
1645536680000|2022-02-22 13:31:20|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|0
1645536730000|2022-02-22 13:32:10|28127.43|28127.43|28127.43|28127.43|28134.5|28134.5|28127.43|28127.43|0
1645536750000|2022-02-22 13:32:30|28134.5|28134.5|28134.5|28134.5|28134.5|28134.5|28134.5|28134.5|0
1645536760000|2022-02-22 13:32:40|28134.09|28134.09|28127.02|28127.02|28134.09|28134.09|28127.02|28127.02|0
1645536770000|2022-02-22 13:32:50|28125.81|28125.81|28127.62|28127.62|28127.62|28127.62|28125.21|28125.21|0
1645536790000|2022-02-22 13:33:10|28127.21|28127.21|28127.21|28127.21|28127.21|28127.21|28127.21|28127.21|0
1645536850000|2022-02-22 13:34:10|28130.74|28130.74|28130.74|28130.74|28130.74|28130.74|28130.74|28130.74|0
1645536860000|2022-02-22 13:34:20|28134.28|28134.28|28137.81|28137.81|28137.81|28137.81|28134.28|28134.28|0
1645536880000|2022-02-22 13:34:40|28134.81|28134.81|28134.81|28134.81|28134.81|28134.81|28134.81|28134.81|0
1645536900000|2022-02-22 13:35:00|28134.21|28134.21|28134.21|28134.21|28134.21|28134.21|28134.21|28134.21|0
1645536910000|2022-02-22 13:35:10|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|0
1645536920000|2022-02-22 13:35:20|28131.87|28131.87|28131.87|28131.87|28131.87|28131.87|28131.87|28131.87|0
1645536930000|2022-02-22 13:35:30|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|0
1645536960000|2022-02-22 13:36:00|28138.94|28138.94|28138.94|28138.94|28138.94|28138.94|28138.94|28138.94|0
1645536970000|2022-02-22 13:36:10|28139.54|28139.54|28139.54|28139.54|28139.54|28139.54|28139.54|28139.54|0
1645536980000|2022-02-22 13:36:20|28138.94|28138.94|28138.94|28138.94|28138.94|28138.94|28138.94|28138.94|0
1645537020000|2022-02-22 13:37:00|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|0
1645537030000|2022-02-22 13:37:10|28121.27|28121.27|28124.8|28124.8|28124.8|28124.8|28121.27|28121.27|0
1645537040000|2022-02-22 13:37:20|28114.2|28114.2|28113.6|28113.6|28114.2|28114.2|28113.6|28113.6|0
1645537050000|2022-02-22 13:37:30|28113|28113|28113|28113|28113|28113|28113|28113|0
1645537070000|2022-02-22 13:37:50|28112.18|28112.18|28112.18|28112.18|28112.18|28112.18|28112.18|28112.18|0
1645537080000|2022-02-22 13:38:00|28111.58|28111.58|28118.65|28118.65|28118.65|28118.65|28111.58|28111.58|0
1645537090000|2022-02-22 13:38:10|28119.25|28119.25|28119.85|28119.85|28119.85|28119.85|28119.25|28119.25|0
1645537150000|2022-02-22 13:39:10|28126.92|28126.92|28130.45|28130.45|28130.45|28130.45|28126.92|28126.92|0
1645537160000|2022-02-22 13:39:20|28137.52|28137.52|28137.52|28137.52|28137.52|28137.52|28137.52|28137.52|0
1645537190000|2022-02-22 13:39:50|28141.06|28141.06|28142.86|28142.86|28142.86|28142.86|28141.06|28141.06|0
1645537210000|2022-02-22 13:40:10|28146.39|28146.39|28146.39|28146.39|28146.39|28146.39|28146.39|28146.39|0
1645537220000|2022-02-22 13:40:20|28139.32|28139.32|28135.79|28135.79|28139.32|28139.32|28135.79|28135.79|0
1645537240000|2022-02-22 13:40:40|28136.39|28136.39|28136.39|28136.39|28136.39|28136.39|28136.39|28136.39|0
1645537260000|2022-02-22 13:41:00|28138.19|28138.19|28138.19|28138.19|28138.19|28138.19|28138.19|28138.19|0
1645537300000|2022-02-22 13:41:40|28137.59|28137.59|28138.79|28138.79|28138.79|28138.79|28137.59|28137.59|0
1645537320000|2022-02-22 13:42:00|28145.86|28145.86|28137.59|28137.59|28145.86|28145.86|28137.59|28137.59|0
1645537330000|2022-02-22 13:42:10|28136.39|28136.39|28136.39|28136.39|28136.39|28136.39|28136.39|28136.39|0
1645537380000|2022-02-22 13:43:00|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|28129.32|0
1645537390000|2022-02-22 13:43:10|28132.86|28132.86|28135.98|28135.98|28136.39|28136.39|28132.86|28132.86|0
1645537400000|2022-02-22 13:43:20|28146.59|28146.59|28150.53|28150.53|28150.53|28150.53|28146.59|28146.59|0
1645537430000|2022-02-22 13:43:50|28160|28160|28159.4|28159.4|28160|28160|28159.4|28159.4|0
1645537460000|2022-02-22 13:44:20|28145.26|28145.26|28138.19|28138.19|28145.26|28145.26|28138.19|28138.19|0
1645537490000|2022-02-22 13:44:50|28127.59|28127.59|28127.59|28127.59|28127.59|28127.59|28127.59|28127.59|0
1645537510000|2022-02-22 13:45:10|28131.12|28131.12|28127.59|28127.59|28138.19|28138.19|28127.59|28127.59|0
1645537530000|2022-02-22 13:45:30|28134.66|28134.66|28134.06|28134.06|28134.66|28134.66|28134.06|28134.06|0
1645537550000|2022-02-22 13:45:50|28133.46|28133.46|28133.46|28133.46|28133.46|28133.46|28133.46|28133.46|0
1645537560000|2022-02-22 13:46:00|28133.21|28133.21|28126.14|28126.14|28133.21|28133.21|28126.14|28126.14|0
1645537570000|2022-02-22 13:46:10|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|28119.07|0
1645537600000|2022-02-22 13:46:40|28115.54|28115.54|28115.54|28115.54|28115.54|28115.54|28115.54|28115.54|0
1645537610000|2022-02-22 13:46:50|28114.72|28114.72|28114.12|28114.12|28114.72|28114.72|28114.12|28114.12|0
1645537640000|2022-02-22 13:47:20|28115.32|28115.32|28114.72|28114.72|28115.32|28115.32|28114.72|28114.72|0
1645537660000|2022-02-22 13:47:40|28107.65|28107.65|28111.19|28111.19|28118.26|28118.26|28107.65|28107.65|0
1645537680000|2022-02-22 13:48:00|28110.58|28110.58|28110.58|28110.58|28110.58|28110.58|28110.58|28110.58|0
1645537710000|2022-02-22 13:48:30|28107.05|28107.05|28107.05|28107.05|28107.05|28107.05|28107.05|28107.05|0
1645537760000|2022-02-22 13:49:20|28110.58|28110.58|28110.58|28110.58|28114.12|28114.12|28110.58|28110.58|0
1645537780000|2022-02-22 13:49:40|28114.12|28114.12|28110.58|28110.58|28114.12|28114.12|28110.58|28110.58|0
1645537790000|2022-02-22 13:49:50|28114.53|28114.53|28114.53|28114.53|28114.53|28114.53|28114.53|28114.53|0
1645537800000|2022-02-22 13:50:00|28107.46|28107.46|28107.46|28107.46|28107.46|28107.46|28107.46|28107.46|0
1645537820000|2022-02-22 13:50:20|28100.39|28100.39|28100.39|28100.39|28100.39|28100.39|28100.39|28100.39|0
1645537840000|2022-02-22 13:50:40|28099.79|28099.79|28100.99|28100.99|28100.99|28100.99|28099.79|28099.79|0
1645537850000|2022-02-22 13:50:50|28101.59|28101.59|28113.4|28113.4|28113.4|28113.4|28101.59|28101.59|0
1645537870000|2022-02-22 13:51:10|28106.33|28106.33|28106.33|28106.33|28106.33|28106.33|28106.33|28106.33|0
1645537880000|2022-02-22 13:51:20|28107.53|28107.53|28106.33|28106.33|28107.53|28107.53|28106.33|28106.33|0
1645537890000|2022-02-22 13:51:30|28105.51|28105.51|28105.51|28105.51|28105.51|28105.51|28105.51|28105.51|0
1645537910000|2022-02-22 13:51:50|28106.11|28106.11|28106.11|28106.11|28106.11|28106.11|28106.11|28106.11|0
1645537930000|2022-02-22 13:52:10|28105.51|28105.51|28105.51|28105.51|28105.51|28105.51|28105.51|28105.51|0
1645537950000|2022-02-22 13:52:30|28109.04|28109.04|28109.04|28109.04|28109.04|28109.04|28109.04|28109.04|0
1645537960000|2022-02-22 13:52:40|28105.51|28105.51|28101.97|28101.97|28105.51|28105.51|28101.97|28101.97|0
1645537970000|2022-02-22 13:52:50|28101.15|28101.15|28101.15|28101.15|28101.15|28101.15|28101.15|28101.15|0
1645537980000|2022-02-22 13:53:00|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|0
1645537990000|2022-02-22 13:53:10|28105.29|28105.29|28105.29|28105.29|28105.29|28105.29|28105.29|28105.29|0
1645538010000|2022-02-22 13:53:30|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|28101.75|0
1645538040000|2022-02-22 13:54:00|28098.22|28098.22|28098.22|28098.22|28098.22|28098.22|28098.22|28098.22|0
1645538060000|2022-02-22 13:54:20|28094.68|28094.68|28094.68|28094.68|28094.68|28094.68|28094.68|28094.68|0
1645538140000|2022-02-22 13:55:40|28098.22|28098.22|28098.22|28098.22|28098.22|28098.22|28098.22|28098.22|0
1645538150000|2022-02-22 13:55:50|28105.29|28105.29|28105.29|28105.29|28105.29|28105.29|28105.29|28105.29|0
1645538160000|2022-02-22 13:56:00|28106.9|28106.9|28106.9|28106.9|28106.9|28106.9|28106.9|28106.9|0
1645538170000|2022-02-22 13:56:10|28108.7|28108.7|28108.7|28108.7|28108.7|28108.7|28108.7|28108.7|0
1645538190000|2022-02-22 13:56:30|28112.24|28112.24|28112.24|28112.24|28112.24|28112.24|28112.24|28112.24|0
1645538210000|2022-02-22 13:56:50|28108.7|28108.7|28108.7|28108.7|28108.7|28108.7|28108.7|28108.7|0
1645538230000|2022-02-22 13:57:10|28107.5|28107.5|28107.5|28107.5|28107.5|28107.5|28107.5|28107.5|0
1645538240000|2022-02-22 13:57:20|28107.99|28107.99|28111.52|28111.52|28111.52|28111.52|28107.99|28107.99|0
1645538290000|2022-02-22 13:58:10|28107.99|28107.99|28104.45|28104.45|28107.99|28107.99|28104.45|28104.45|0
1645538300000|2022-02-22 13:58:20|28097.38|28097.38|28097.38|28097.38|28097.38|28097.38|28097.38|28097.38|0
1645538320000|2022-02-22 13:58:40|28093.85|28093.85|28086.78|28086.78|28093.85|28093.85|28086.78|28086.78|0
1645538350000|2022-02-22 13:59:10|28093.85|28093.85|28093.85|28093.85|28093.85|28093.85|28093.85|28093.85|0
1645538360000|2022-02-22 13:59:20|28097.38|28097.38|28097.38|28097.38|28097.38|28097.38|28097.38|28097.38|0
1645538380000|2022-02-22 13:59:40|28100.92|28100.92|28100.92|28100.92|28100.92|28100.92|28100.92|28100.92|0
1645538390000|2022-02-22 13:59:50|28104.45|28104.45|28104.45|28104.45|28104.45|28104.45|28104.45|28104.45|0
1645538400000|2022-02-22 14:00:00|28107.99|28107.99|28107.99|28107.99|28107.99|28107.99|28107.99|28107.99|0
1645538420000|2022-02-22 14:00:20|28111.52|28111.52|28111.52|28111.52|28111.52|28111.52|28111.52|28111.52|0
1645538430000|2022-02-22 14:00:30|28118.59|28118.59|28118.59|28118.59|28118.59|28118.59|28118.59|28118.59|0
1645538440000|2022-02-22 14:00:40|28122.13|28122.13|28118.59|28118.59|28122.13|28122.13|28118.59|28118.59|0
1645538460000|2022-02-22 14:01:00|28117.99|28117.99|28121.52|28121.52|28121.52|28121.52|28117.99|28117.99|0
1645538490000|2022-02-22 14:01:30|28110.92|28110.92|28103.85|28103.85|28110.92|28110.92|28103.85|28103.85|0
1645538500000|2022-02-22 14:01:40|28102.65|28102.65|28102.65|28102.65|28102.65|28102.65|28102.65|28102.65|0
1645538510000|2022-02-22 14:01:50|28106.18|28106.18|28106.18|28106.18|28106.18|28106.18|28106.18|28106.18|0
1645538520000|2022-02-22 14:02:00|28109.72|28109.72|28113.25|28113.25|28113.25|28113.25|28109.72|28109.72|0
1645538530000|2022-02-22 14:02:10|28114.45|28114.45|28114.45|28114.45|28114.45|28114.45|28114.45|28114.45|0
1645538540000|2022-02-22 14:02:20|28117.99|28117.99|28117.99|28117.99|28117.99|28117.99|28117.99|28117.99|0
1645538590000|2022-02-22 14:03:10|28121.52|28121.52|28121.52|28121.52|28121.52|28121.52|28121.52|28121.52|0
1645538610000|2022-02-22 14:03:30|28125.06|28125.06|28125.06|28125.06|28125.06|28125.06|28125.06|28125.06|0
1645538640000|2022-02-22 14:04:00|28128.59|28128.59|28128.59|28128.59|28128.59|28128.59|28128.59|28128.59|0
1645538660000|2022-02-22 14:04:20|28127.39|28127.39|28126.79|28126.79|28127.39|28127.39|28126.79|28126.79|0
1645538670000|2022-02-22 14:04:30|28126.19|28126.19|28126.19|28126.19|28126.19|28126.19|28126.19|28126.19|0
1645538680000|2022-02-22 14:04:40|28126.79|28126.79|28131.53|28131.53|28131.53|28131.53|28126.79|28126.79|0
1645538690000|2022-02-22 14:04:50|28124.46|28124.46|28125.06|28125.06|28125.06|28125.06|28124.46|28124.46|0
1645538730000|2022-02-22 14:05:30|28128.59|28128.59|28117.99|28117.99|28128.59|28128.59|28117.99|28117.99|0
1645538750000|2022-02-22 14:05:50|28119.79|28119.79|28117.86|28117.86|28119.79|28119.79|28117.39|28117.39|0
1645538770000|2022-02-22 14:06:10|28121.4|28121.4|28117.86|28117.86|28121.4|28121.4|28117.86|28117.86|0
1645538850000|2022-02-22 14:07:30|28124.93|28124.93|28124.93|28124.93|28124.93|28124.93|28124.93|28124.93|0
1645538890000|2022-02-22 14:08:10|28128.47|28128.47|28121.4|28121.4|28128.47|28128.47|28121.4|28121.4|0
1645538930000|2022-02-22 14:08:50|28124.93|28124.93|28120.99|28120.99|28124.93|28124.93|28120.99|28120.99|0
1645538970000|2022-02-22 14:09:30|28124.52|28124.52|28128.06|28128.06|28128.06|28128.06|28124.52|28124.52|0
1645538980000|2022-02-22 14:09:40|28124.52|28124.52|28124.52|28124.52|28124.52|28124.52|28124.52|28124.52|0
1645538990000|2022-02-22 14:09:50|28128.06|28128.06|28128.06|28128.06|28128.06|28128.06|28128.06|28128.06|0
1645539000000|2022-02-22 14:10:00|28117.45|28117.45|28117.45|28117.45|28118.06|28118.06|28116.25|28116.25|0
1645539010000|2022-02-22 14:10:10|28118.06|28118.06|28119.26|28119.26|28119.26|28119.26|28118.06|28118.06|0
1645539030000|2022-02-22 14:10:30|28118.85|28118.85|28118.85|28118.85|28118.85|28118.85|28118.85|28118.85|0
1645539040000|2022-02-22 14:10:40|28125.92|28125.92|28125.92|28125.92|28125.92|28125.92|28125.92|28125.92|0
1645539050000|2022-02-22 14:10:50|28129.45|28129.45|28136.52|28136.52|28136.52|28136.52|28129.45|28129.45|0
1645539070000|2022-02-22 14:11:10|28132.99|28132.99|28129.45|28129.45|28132.99|28132.99|28129.45|28129.45|0
1645539090000|2022-02-22 14:11:30|28132.99|28132.99|28125.92|28125.92|28132.99|28132.99|28125.92|28125.92|0
1645539110000|2022-02-22 14:11:50|28129.45|28129.45|28129.45|28129.45|28129.45|28129.45|28129.45|28129.45|0
1645539130000|2022-02-22 14:12:10|28118.85|28118.85|28118.85|28118.85|28118.85|28118.85|28118.85|28118.85|0
1645539160000|2022-02-22 14:12:40|28118.25|28118.25|28118.25|28118.25|28118.25|28118.25|28118.25|28118.25|0
1645539180000|2022-02-22 14:13:00|28107.64|28107.64|28107.64|28107.64|28114.71|28114.71|28107.64|28107.64|0
1645539190000|2022-02-22 14:13:10|28107.04|28107.04|28107.04|28107.04|28107.04|28107.04|28107.04|28107.04|0
1645539210000|2022-02-22 14:13:30|28099.97|28099.97|28099.56|28099.56|28099.97|28099.97|28099.56|28099.56|0
1645539230000|2022-02-22 14:13:50|28100.38|28100.38|28099.97|28099.97|28100.38|28100.38|28099.97|28099.97|0
1645539240000|2022-02-22 14:14:00|28099.37|28099.37|28099.37|28099.37|28099.37|28099.37|28099.37|28099.37|0
1645539250000|2022-02-22 14:14:10|28100.57|28100.57|28100.57|28100.57|28100.57|28100.57|28099.37|28099.37|0
1645539260000|2022-02-22 14:14:20|28097.04|28097.04|28111.18|28111.18|28111.18|28111.18|28097.04|28097.04|0
1645539280000|2022-02-22 14:14:40|28110.93|28110.93|28110.45|28110.45|28110.93|28110.93|28110.45|28110.45|0
1645539310000|2022-02-22 14:15:10|28110.86|28110.86|28110.86|28110.86|28110.86|28110.86|28110.86|28110.86|0
1645539320000|2022-02-22 14:15:20|28114.4|28114.4|28114.4|28114.4|28114.4|28114.4|28114.4|28114.4|0
1645539370000|2022-02-22 14:16:10|28113.79|28113.79|28113.79|28113.79|28113.79|28113.79|28113.79|28113.79|0
1645539400000|2022-02-22 14:16:40|28117.33|28117.33|28117.33|28117.33|28117.33|28117.33|28117.33|28117.33|0
1645539430000|2022-02-22 14:17:10|28120.86|28120.86|28120.86|28120.86|28120.86|28120.86|28120.86|28120.86|0
1645539440000|2022-02-22 14:17:20|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|0
1645539450000|2022-02-22 14:17:30|28120.86|28120.86|28120.86|28120.86|28120.86|28120.86|28120.86|28120.86|0
1645539470000|2022-02-22 14:17:50|28122.07|28122.07|28125.6|28125.6|28125.6|28125.6|28122.07|28122.07|0
1645539500000|2022-02-22 14:18:20|28104.39|28104.39|28104.39|28104.39|28104.39|28104.39|28104.39|28104.39|0
1645539510000|2022-02-22 14:18:30|28107.93|28107.93|28107.93|28107.93|28107.93|28107.93|28107.93|28107.93|0
1645539560000|2022-02-22 14:19:20|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|0
1645539600000|2022-02-22 14:20:00|28107.71|28107.71|28093.57|28093.57|28107.71|28107.71|28093.57|28093.57|0
1645539620000|2022-02-22 14:20:20|28090.03|28090.03|28090.03|28090.03|28090.03|28090.03|28090.03|28090.03|0
1645539670000|2022-02-22 14:21:10|28088.83|28088.83|28088.83|28088.83|28088.83|28088.83|28088.83|28088.83|0
1645539680000|2022-02-22 14:21:20|28095.9|28095.9|28092.37|28092.37|28095.9|28095.9|28092.37|28092.37|0
1645539690000|2022-02-22 14:21:30|28091.16|28091.16|28091.7|28091.7|28091.7|28091.7|28088.16|28088.16|0
1645539710000|2022-02-22 14:21:50|28090.88|28090.88|28090.88|28090.88|28090.88|28090.88|28090.88|28090.88|0
1645539720000|2022-02-22 14:22:00|28087.34|28087.34|28076.74|28076.74|28087.34|28087.34|28076.74|28076.74|0
1645539730000|2022-02-22 14:22:10|28078.54|28078.54|28076.74|28076.74|28078.54|28078.54|28076.74|28076.74|0
1645539740000|2022-02-22 14:22:20|28076.14|28076.14|28073.39|28073.39|28077.34|28077.34|28073.39|28073.39|0
1645539750000|2022-02-22 14:22:30|28073.99|28073.99|28073.99|28073.99|28073.99|28073.99|28073.99|28073.99|0
1645539780000|2022-02-22 14:23:00|28073.58|28073.58|28066.51|28066.51|28073.58|28073.58|28066.51|28066.51|0
1645539800000|2022-02-22 14:23:20|28065.31|28065.31|28065.91|28065.91|28065.91|28065.91|28065.31|28065.31|0
1645539810000|2022-02-22 14:23:30|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|0
1645539820000|2022-02-22 14:23:40|28074.71|28074.71|28074.11|28074.11|28074.71|28074.71|28074.11|28074.11|0
1645539860000|2022-02-22 14:24:20|28077.65|28077.65|28074.11|28074.11|28077.65|28077.65|28074.11|28074.11|0
1645539880000|2022-02-22 14:24:40|28070.58|28070.58|28067.64|28067.64|28070.58|28070.58|28067.04|28067.04|0
1645539890000|2022-02-22 14:24:50|28066.44|28066.44|28066.44|28066.44|28066.44|28066.44|28066.44|28066.44|0
1645539900000|2022-02-22 14:25:00|28066.69|28066.69|28066.44|28066.44|28066.93|28066.93|28066.44|28066.44|0
1645539910000|2022-02-22 14:25:10|28067.17|28067.17|28067.17|28067.17|28067.17|28067.17|28067.17|28067.17|0
1645539920000|2022-02-22 14:25:20|28066.76|28066.76|28064.86|28064.86|28068.4|28068.4|28064.86|28064.86|0
1645539930000|2022-02-22 14:25:30|28061.33|28061.33|28061.93|28061.93|28061.93|28061.93|28061.33|28061.33|0
1645539960000|2022-02-22 14:26:00|28061.52|28061.52|28060.92|28060.92|28061.52|28061.52|28060.92|28060.92|0
1645540010000|2022-02-22 14:26:50|28067.99|28067.99|28067.99|28067.99|28067.99|28067.99|28067.99|28067.99|0
1645540020000|2022-02-22 14:27:00|28057.38|28057.38|28057.38|28057.38|28057.38|28057.38|28057.38|28057.38|0
1645540030000|2022-02-22 14:27:10|28057.99|28057.99|28057.99|28057.99|28057.99|28057.99|28057.99|28057.99|0
1645540050000|2022-02-22 14:27:30|28054.45|28054.45|28054.45|28054.45|28054.45|28054.45|28054.45|28054.45|0
1645540110000|2022-02-22 14:28:30|28061.52|28061.52|28057.99|28057.99|28061.52|28061.52|28057.99|28057.99|0
1645540130000|2022-02-22 14:28:50|28061.52|28061.52|28060.92|28060.92|28061.52|28061.52|28060.92|28060.92|0
1645540150000|2022-02-22 14:29:10|28053.85|28053.85|28052.65|28052.65|28053.85|28053.85|28052.65|28052.65|0
1645540160000|2022-02-22 14:29:20|28052.05|28052.05|28051.45|28051.45|28052.05|28052.05|28051.45|28051.45|0
1645540170000|2022-02-22 14:29:30|28044.38|28044.38|28047.91|28047.91|28047.91|28047.91|28044.38|28044.38|0
1645540180000|2022-02-22 14:29:40|28044.38|28044.38|28044.38|28044.38|28044.38|28044.38|28044.38|28044.38|0
1645540190000|2022-02-22 14:29:50|28037.31|28037.31|28044.38|28044.38|28047.91|28047.91|28037.31|28037.31|0
1645540200000|2022-02-22 14:30:00|28040.84|28040.84|28047.31|28047.31|28054.38|28054.38|28029.03|28029.03|0
1645540210000|2022-02-22 14:30:10|28040.24|28040.24|28022.57|28022.57|28040.24|28040.24|28022.57|28022.57|0
1645540230000|2022-02-22 14:30:30|28029.64|28029.64|28029.64|28029.64|28029.64|28029.64|28029.64|28029.64|0
1645540240000|2022-02-22 14:30:40|28036.71|28036.71|28036.71|28036.71|28036.71|28036.71|28036.71|28036.71|0
1645540250000|2022-02-22 14:30:50|28037.31|28037.31|28057.92|28057.92|28057.92|28057.92|28037.31|28037.31|0
1645540260000|2022-02-22 14:31:00|28061.45|28061.45|28049.88|28049.88|28061.45|28061.45|28049.88|28049.88|0
1645540280000|2022-02-22 14:31:20|28056.95|28056.95|28053.65|28053.65|28057.43|28057.43|28039.76|28039.76|0
1645540300000|2022-02-22 14:31:40|28060.72|28060.72|28061.13|28061.13|28064.67|28064.67|28060.72|28060.72|0
1645540310000|2022-02-22 14:31:50|28064.67|28064.67|28064.67|28064.67|28064.67|28064.67|28064.67|28064.67|0
1645540320000|2022-02-22 14:32:00|28057.6|28057.6|28057.6|28057.6|28057.6|28057.6|28057.6|28057.6|0
1645540340000|2022-02-22 14:32:20|28039.92|28039.92|28049.3|28049.3|28049.3|28049.3|28032.03|28032.03|0
1645540350000|2022-02-22 14:32:30|28052.83|28052.83|28052.83|28052.83|28052.83|28052.83|28052.83|28052.83|0
1645540360000|2022-02-22 14:32:40|28049.3|28049.3|28052.83|28052.83|28052.83|28052.83|28049.3|28049.3|0
1645540370000|2022-02-22 14:32:50|28056.37|28056.37|28056.78|28056.78|28056.78|28056.78|28056.37|28056.37|0
1645540380000|2022-02-22 14:33:00|28057.38|28057.38|28067.98|28067.98|28067.98|28067.98|28057.38|28057.38|0
1645540400000|2022-02-22 14:33:20|28071.52|28071.52|28075.05|28075.05|28075.05|28075.05|28064.45|28064.45|0
1645540410000|2022-02-22 14:33:30|28057.38|28057.38|28057.38|28057.38|28064.45|28064.45|28057.38|28057.38|0
1645540420000|2022-02-22 14:33:40|28055.58|28055.58|28054.98|28054.98|28055.58|28055.58|28054.98|28054.98|0
1645540430000|2022-02-22 14:33:50|28053.77|28053.77|28041.97|28041.97|28053.77|28053.77|28041.97|28041.97|0
1645540440000|2022-02-22 14:34:00|28038.43|28038.43|28038.43|28038.43|28045.5|28045.5|28038.43|28038.43|0
1645540460000|2022-02-22 14:34:20|28041.97|28041.97|28041.97|28041.97|28041.97|28041.97|28041.97|28041.97|0
1645540470000|2022-02-22 14:34:30|28049.04|28049.04|28059.64|28059.64|28059.64|28059.64|28049.04|28049.04|0
1645540480000|2022-02-22 14:34:40|28056.11|28056.11|28060.24|28060.24|28060.24|28060.24|28056.11|28056.11|0
1645540490000|2022-02-22 14:34:50|28049.64|28049.64|28059.11|28059.11|28059.11|28059.11|28049.64|28049.64|0
1645540510000|2022-02-22 14:35:10|28055.58|28055.58|28059.11|28059.11|28059.11|28059.11|28055.58|28055.58|0
1645540520000|2022-02-22 14:35:20|28057.91|28057.91|28057.31|28057.31|28057.91|28057.91|28057.31|28057.31|0
1645540530000|2022-02-22 14:35:30|28053.77|28053.77|28047.91|28047.91|28053.77|28053.77|28046.71|28046.71|0
1645540550000|2022-02-22 14:35:50|28054.98|28054.98|28054.98|28054.98|28054.98|28054.98|28054.98|28054.98|0
1645540570000|2022-02-22 14:36:10|28062.05|28062.05|28062.05|28062.05|28062.05|28062.05|28062.05|28062.05|0
1645540580000|2022-02-22 14:36:20|28065.58|28065.58|28079.12|28079.12|28079.12|28079.12|28065.58|28065.58|0
1645540600000|2022-02-22 14:36:40|28082.65|28082.65|28082.65|28082.65|28082.65|28082.65|28082.65|28082.65|0
1645540610000|2022-02-22 14:36:50|28086.19|28086.19|28089.79|28089.79|28089.79|28089.79|28086.19|28086.19|0
1645540620000|2022-02-22 14:37:00|28072.12|28072.12|28082.72|28082.72|28082.72|28082.72|28072.12|28072.12|0
1645540640000|2022-02-22 14:37:20|28086.26|28086.26|28082.72|28082.72|28086.26|28086.26|28082.72|28082.72|0
1645540650000|2022-02-22 14:37:30|28079.19|28079.19|28077.39|28077.39|28079.19|28079.19|28077.39|28077.39|0
1645540660000|2022-02-22 14:37:40|28084.46|28084.46|28084.46|28084.46|28084.46|28084.46|28084.46|28084.46|0
1645540680000|2022-02-22 14:38:00|28080.92|28080.92|28080.92|28080.92|28080.92|28080.92|28080.92|28080.92|0
1645540690000|2022-02-22 14:38:10|28077.39|28077.39|28077.99|28077.99|28077.99|28077.99|28077.39|28077.39|0
1645540700000|2022-02-22 14:38:20|28081.52|28081.52|28077.99|28077.99|28081.52|28081.52|28077.99|28077.99|0
1645540710000|2022-02-22 14:38:30|28074.45|28074.45|28074.45|28074.45|28074.45|28074.45|28074.45|28074.45|0
1645540720000|2022-02-22 14:38:40|28074.21|28074.21|28074.21|28074.21|28077.75|28077.75|28074.21|28074.21|0
1645540730000|2022-02-22 14:38:50|28077.75|28077.75|28081.28|28081.28|28081.28|28081.28|28074.21|28074.21|0
1645540760000|2022-02-22 14:39:20|28081.88|28081.88|28083.68|28083.68|28083.68|28083.68|28081.88|28081.88|0
1645540780000|2022-02-22 14:39:40|28090.75|28090.75|28087.22|28087.22|28090.75|28090.75|28087.22|28087.22|0
1645540790000|2022-02-22 14:39:50|28086.74|28086.74|28086.74|28086.74|28086.74|28086.74|28086.74|28086.74|0
1645540800000|2022-02-22 14:40:00|28086.01|28086.01|28086.01|28086.01|28086.01|28086.01|28086.01|28086.01|0
1645540810000|2022-02-22 14:40:10|28082.47|28082.47|28082.47|28082.47|28082.47|28082.47|28082.47|28082.47|0
1645540820000|2022-02-22 14:40:20|28083.08|28083.08|28086.61|28086.61|28097.21|28097.21|28082.47|28082.47|0
1645540830000|2022-02-22 14:40:30|28076.01|28076.01|28083.68|28083.68|28083.68|28083.68|28076.01|28076.01|0
1645540850000|2022-02-22 14:40:50|28076.61|28076.61|28073.67|28073.67|28076.61|28076.61|28073.07|28073.07|0
1645540860000|2022-02-22 14:41:00|28074.27|28074.27|28074.27|28074.27|28074.27|28074.27|28074.27|28074.27|0
1645540870000|2022-02-22 14:41:10|28074.87|28074.87|28074.87|28074.87|28074.87|28074.87|28074.87|28074.87|0
1645540880000|2022-02-22 14:41:20|28071.34|28071.34|28074.87|28074.87|28074.87|28074.87|28071.34|28071.34|0
1645540890000|2022-02-22 14:41:30|28075.47|28075.47|28082.54|28082.54|28082.54|28082.54|28075.47|28075.47|0
1645540900000|2022-02-22 14:41:40|28089.61|28089.61|28093.15|28093.15|28093.15|28093.15|28089.61|28089.61|0
1645540910000|2022-02-22 14:41:50|28093.39|28093.39|28104.24|28104.24|28104.24|28104.24|28093.39|28093.39|0
1645540920000|2022-02-22 14:42:00|28104.65|28104.65|28090.51|28090.51|28104.65|28104.65|28090.51|28090.51|0
1645540930000|2022-02-22 14:42:10|28094.04|28094.04|28094.04|28094.04|28094.04|28094.04|28094.04|28094.04|0
1645540940000|2022-02-22 14:42:20|28101.11|28101.11|28123.17|28123.17|28123.17|28123.17|28101.11|28101.11|0
1645540950000|2022-02-22 14:42:30|28123.57|28123.57|28128.72|28128.72|28128.72|28128.72|28123.57|28123.57|0
1645540960000|2022-02-22 14:42:40|28121.65|28121.65|28125.19|28125.19|28125.19|28125.19|28121.65|28121.65|0
1645540980000|2022-02-22 14:43:00|28139.33|28139.33|28139.33|28139.33|28139.33|28139.33|28139.33|28139.33|0
1645540990000|2022-02-22 14:43:10|28146.4|28146.4|28146.4|28146.4|28146.4|28146.4|28146.4|28146.4|0
1645541000000|2022-02-22 14:43:20|28149.93|28149.93|28165.27|28165.27|28165.27|28165.27|28149.93|28149.93|0
1645541010000|2022-02-22 14:43:30|28164.67|28164.67|28161.14|28161.14|28164.67|28164.67|28161.14|28161.14|0
1645541030000|2022-02-22 14:43:50|28157.6|28157.6|28141.66|28141.66|28157.6|28157.6|28141.66|28141.66|0
1645541040000|2022-02-22 14:44:00|28142.26|28142.26|28142.26|28142.26|28142.26|28142.26|28142.26|28142.26|0
1645541060000|2022-02-22 14:44:20|28128.12|28128.12|28128.12|28128.12|28128.12|28128.12|28128.12|28128.12|0
1645541070000|2022-02-22 14:44:30|28117.52|28117.52|28117.52|28117.52|28117.52|28117.52|28117.52|28117.52|0
1645541080000|2022-02-22 14:44:40|28124.59|28124.59|28131.66|28131.66|28131.66|28131.66|28124.59|28124.59|0
1645541100000|2022-02-22 14:45:00|28128.12|28128.12|28123.77|28123.77|28128.12|28128.12|28123.77|28123.77|0
1645541110000|2022-02-22 14:45:10|28124.97|28124.97|28123.77|28123.77|28124.97|28124.97|28123.77|28123.77|0
1645541130000|2022-02-22 14:45:30|28130.84|28130.84|28130.84|28130.84|28130.84|28130.84|28130.84|28130.84|0
1645541140000|2022-02-22 14:45:40|28127.3|28127.3|28127.3|28127.3|28127.3|28127.3|28127.3|28127.3|0
1645541150000|2022-02-22 14:45:50|28126.1|28126.1|28117.94|28117.94|28126.1|28126.1|28117.94|28117.94|0
1645541160000|2022-02-22 14:46:00|28118.55|28118.55|28118.55|28118.55|28118.55|28118.55|28118.55|28118.55|0
1645541180000|2022-02-22 14:46:20|28115.01|28115.01|28115.01|28115.01|28115.01|28115.01|28115.01|28115.01|0
1645541190000|2022-02-22 14:46:30|28114.41|28114.41|28117.94|28117.94|28117.94|28117.94|28114.41|28114.41|0
1645541200000|2022-02-22 14:46:40|28118.55|28118.55|28118.55|28118.55|28118.55|28118.55|28118.55|28118.55|0
1645541220000|2022-02-22 14:47:00|28125.62|28125.62|28125.62|28125.62|28125.62|28125.62|28125.62|28125.62|0
1645541240000|2022-02-22 14:47:20|28125.01|28125.01|28125.01|28125.01|28125.01|28125.01|28125.01|28125.01|0
1645541250000|2022-02-22 14:47:30|28128.55|28128.55|28127.95|28127.95|28128.55|28128.55|28127.95|28127.95|0
1645541260000|2022-02-22 14:47:40|28131.48|28131.48|28131.48|28131.48|28131.48|28131.48|28131.48|28131.48|0
1645541270000|2022-02-22 14:47:50|28132.68|28132.68|28143.29|28143.29|28143.29|28143.29|28132.68|28132.68|0
1645541280000|2022-02-22 14:48:00|28139.75|28139.75|28139.75|28139.75|28139.75|28139.75|28139.75|28139.75|0
1645541290000|2022-02-22 14:48:10|28132.68|28132.68|28132.68|28132.68|28132.68|28132.68|28132.68|28132.68|0
1645541300000|2022-02-22 14:48:20|28130.88|28130.88|28130.88|28130.88|28130.88|28130.88|28130.88|28130.88|0
1645541310000|2022-02-22 14:48:30|28130.28|28130.28|28132.08|28132.08|28132.08|28132.08|28127.35|28127.35|0
1645541320000|2022-02-22 14:48:40|28135.62|28135.62|28136.82|28136.82|28136.82|28136.82|28135.62|28135.62|0
1645541370000|2022-02-22 14:49:30|28140.36|28140.36|28152.16|28152.16|28152.16|28152.16|28140.36|28140.36|0
1645541380000|2022-02-22 14:49:40|28145.09|28145.09|28143.26|28143.26|28150.93|28150.93|28143.26|28143.26|0
1645541390000|2022-02-22 14:49:50|28143.75|28143.75|28143.75|28143.75|28143.75|28143.75|28143.75|28143.75|0
1645541400000|2022-02-22 14:50:00|28140.21|28140.21|28139.61|28139.61|28140.21|28140.21|28132.54|28132.54|0
1645541410000|2022-02-22 14:50:10|28143.15|28143.15|28144.95|28144.95|28144.95|28144.95|28143.15|28143.15|0
1645541420000|2022-02-22 14:50:20|28141.41|28141.41|28137.88|28137.88|28141.41|28141.41|28134.34|28134.34|0
1645541450000|2022-02-22 14:50:50|28123.74|28123.74|28126.67|28126.67|28130.21|28130.21|28122.54|28122.54|0
1645541460000|2022-02-22 14:51:00|28123.14|28123.14|28109|28109|28123.14|28123.14|28109|28109|0
1645541470000|2022-02-22 14:51:10|28116.07|28116.07|28100.73|28100.73|28119.6|28119.6|28100.73|28100.73|0
1645541480000|2022-02-22 14:51:20|28100.13|28100.13|28111.93|28111.93|28111.93|28111.93|28100.13|28100.13|0
1645541490000|2022-02-22 14:51:30|28115.47|28115.47|28114.87|28114.87|28115.47|28115.47|28114.87|28114.87|0
1645541520000|2022-02-22 14:52:00|28111.33|28111.33|28111.33|28111.33|28111.33|28111.33|28111.33|28111.33|0
1645541530000|2022-02-22 14:52:10|28111.93|28111.93|28111.93|28111.93|28111.93|28111.93|28111.93|28111.93|0
1645541540000|2022-02-22 14:52:20|28122.54|28122.54|28122.54|28122.54|28122.54|28122.54|28122.54|28122.54|0
1645541550000|2022-02-22 14:52:30|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|0
1645541560000|2022-02-22 14:52:40|28119|28119|28119|28119|28119|28119|28119|28119|0
1645541570000|2022-02-22 14:52:50|28126.07|28126.07|28126.07|28126.07|28126.07|28126.07|28126.07|28126.07|0
1645541580000|2022-02-22 14:53:00|28136.68|28136.68|28145.55|28145.55|28145.55|28145.55|28136.68|28136.68|0
1645541590000|2022-02-22 14:53:10|28149.08|28149.08|28165.03|28165.03|28165.03|28165.03|28149.08|28149.08|0
1645541600000|2022-02-22 14:53:20|28168.56|28168.56|28172.84|28172.84|28179.91|28179.91|28164.54|28164.54|0
1645541610000|2022-02-22 14:53:30|28176.38|28176.38|28176.38|28176.38|28176.38|28176.38|28176.38|28176.38|0
1645541620000|2022-02-22 14:53:40|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|0
1645541630000|2022-02-22 14:53:50|28170.27|28170.27|28170.27|28170.27|28170.27|28170.27|28170.27|28170.27|0
1645541650000|2022-02-22 14:54:10|28166.74|28166.74|28168.54|28168.54|28169.14|28169.14|28166.74|28166.74|0
1645541660000|2022-02-22 14:54:20|28169.14|28169.14|28162.67|28162.67|28169.74|28169.74|28162.67|28162.67|0
1645541670000|2022-02-22 14:54:30|28166.21|28166.21|28170.15|28170.15|28170.15|28170.15|28166.21|28166.21|0
1645541700000|2022-02-22 14:55:00|28173.69|28173.69|28173.69|28173.69|28173.69|28173.69|28173.69|28173.69|0
1645541720000|2022-02-22 14:55:20|28171.28|28171.28|28159.48|28159.48|28171.28|28171.28|28159.48|28159.48|0
1645541740000|2022-02-22 14:55:40|28160.08|28160.08|28160.08|28160.08|28160.08|28160.08|28160.08|28160.08|0
1645541750000|2022-02-22 14:55:50|28159.67|28159.67|28159.67|28159.67|28159.67|28159.67|28159.67|28159.67|0
1645541760000|2022-02-22 14:56:00|28160.27|28160.27|28160.27|28160.27|28160.27|28160.27|28160.27|28160.27|0
1645541770000|2022-02-22 14:56:10|28159.67|28159.67|28159.67|28159.67|28159.67|28159.67|28159.67|28159.67|0
1645541780000|2022-02-22 14:56:20|28156.13|28156.13|28159.67|28159.67|28159.67|28159.67|28156.13|28156.13|0
1645541790000|2022-02-22 14:56:30|28160.49|28160.49|28160.49|28160.49|28160.49|28160.49|28160.49|28160.49|0
1645541800000|2022-02-22 14:56:40|28153.42|28153.42|28142.81|28142.81|28153.42|28153.42|28142.21|28142.21|0
1645541810000|2022-02-22 14:56:50|28139.28|28139.28|28139.28|28139.28|28139.28|28139.28|28139.28|28139.28|0
1645541830000|2022-02-22 14:57:10|28142.81|28142.81|28144.02|28144.02|28144.02|28144.02|28142.81|28142.81|0
1645541840000|2022-02-22 14:57:20|28140.48|28140.48|28136.95|28136.95|28140.48|28140.48|28136.95|28136.95|0
1645541850000|2022-02-22 14:57:30|28135.14|28135.14|28133.94|28133.94|28135.14|28135.14|28133.94|28133.94|0
1645541890000|2022-02-22 14:58:10|28133.34|28133.34|28133.34|28133.34|28133.34|28133.34|28133.34|28133.34|0
1645541900000|2022-02-22 14:58:20|28129.81|28129.81|28129.81|28129.81|28129.81|28129.81|28129.81|28129.81|0
1645541910000|2022-02-22 14:58:30|28140.41|28140.41|28140.41|28140.41|28140.41|28140.41|28140.41|28140.41|0
1645541930000|2022-02-22 14:58:50|28136.88|28136.88|28135.14|28135.14|28138.68|28138.68|28135.14|28135.14|0
1645541940000|2022-02-22 14:59:00|28134.54|28134.54|28141.61|28141.61|28141.61|28141.61|28131.01|28131.01|0
1645541950000|2022-02-22 14:59:10|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|28137.48|28137.48|0
1645541970000|2022-02-22 14:59:30|28134.54|28134.54|28135.14|28135.14|28135.14|28135.14|28134.54|28134.54|0
1645541980000|2022-02-22 14:59:40|28142.21|28142.21|28142.81|28142.81|28142.81|28142.81|28142.21|28142.21|0
1645541990000|2022-02-22 14:59:50|28146.35|28146.35|28144.62|28144.62|28146.35|28146.35|28142.81|28142.81|0
1645542000000|2022-02-22 15:00:00|28148.15|28148.15|28146.95|28146.95|28148.15|28148.15|28146.95|28146.95|0
1645542010000|2022-02-22 15:00:10|28150.48|28150.48|28145.75|28145.75|28150.48|28150.48|28145.75|28145.75|0
1645542020000|2022-02-22 15:00:20|28147.55|28147.55|28151.09|28151.09|28151.09|28151.09|28147.55|28147.55|0
1645542040000|2022-02-22 15:00:40|28154.62|28154.62|28154.62|28154.62|28154.62|28154.62|28154.62|28154.62|0
1645542050000|2022-02-22 15:00:50|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|0
1645542060000|2022-02-22 15:01:00|28161.69|28161.69|28161.69|28161.69|28161.69|28161.69|28161.69|28161.69|0
1645542070000|2022-02-22 15:01:10|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|28158.16|0
1645542080000|2022-02-22 15:01:20|28154.62|28154.62|28154.62|28154.62|28154.62|28154.62|28154.62|28154.62|0
1645542100000|2022-02-22 15:01:40|28161.69|28161.69|28154.62|28154.62|28161.69|28161.69|28154.62|28154.62|0
1645542110000|2022-02-22 15:01:50|28152.82|28152.82|28152.82|28152.82|28152.82|28152.82|28152.82|28152.82|0
1645542120000|2022-02-22 15:02:00|28142.21|28142.21|28140.72|28140.72|28142.21|28142.21|28140.72|28140.72|0
1645542140000|2022-02-22 15:02:20|28137.18|28137.18|28137.18|28137.18|28137.18|28137.18|28137.18|28137.18|0
1645542150000|2022-02-22 15:02:30|28140.72|28140.72|28147.79|28147.79|28147.79|28147.79|28140.72|28140.72|0
1645542160000|2022-02-22 15:02:40|28149.59|28149.59|28150.19|28150.19|28150.19|28150.19|28149.59|28149.59|0
1645542180000|2022-02-22 15:03:00|28150.79|28150.79|28150.79|28150.79|28150.79|28150.79|28150.79|28150.79|0
1645542190000|2022-02-22 15:03:10|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|0
1645542200000|2022-02-22 15:03:20|28161.4|28161.4|28161.4|28161.4|28161.4|28161.4|28161.4|28161.4|0
1645542210000|2022-02-22 15:03:30|28162|28162|28162|28162|28162|28162|28162|28162|0
1645542260000|2022-02-22 15:04:20|28165.53|28165.53|28165.53|28165.53|28165.53|28165.53|28165.53|28165.53|0
1645542280000|2022-02-22 15:04:40|28162|28162|28162|28162|28162|28162|28162|28162|0
1645542290000|2022-02-22 15:04:50|28161.4|28161.4|28161.4|28161.4|28161.4|28161.4|28161.4|28161.4|0
1645542300000|2022-02-22 15:05:00|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|0
1645542310000|2022-02-22 15:05:10|28161.4|28161.4|28161.4|28161.4|28161.4|28161.4|28161.4|28161.4|0
1645542330000|2022-02-22 15:05:30|28154.33|28154.33|28136.05|28136.05|28154.33|28154.33|28136.05|28136.05|0
1645542340000|2022-02-22 15:05:40|28135.64|28135.64|28134.63|28134.63|28135.64|28135.64|28134.63|28134.63|0
1645542350000|2022-02-22 15:05:50|28116.96|28116.96|28120.49|28120.49|28120.49|28120.49|28116.96|28116.96|0
1645542360000|2022-02-22 15:06:00|28127.56|28127.56|28127.56|28127.56|28127.56|28127.56|28127.56|28127.56|0
1645542370000|2022-02-22 15:06:10|28120.49|28120.49|28120.49|28120.49|28120.49|28120.49|28120.49|28120.49|0
1645542390000|2022-02-22 15:06:30|28131.1|28131.1|28138.17|28138.17|28138.17|28138.17|28131.1|28131.1|0
1645542420000|2022-02-22 15:07:00|28141.7|28141.7|28141.7|28141.7|28141.7|28141.7|28141.7|28141.7|0
1645542430000|2022-02-22 15:07:10|28138.17|28138.17|28138.17|28138.17|28138.17|28138.17|28138.17|28138.17|0
1645542440000|2022-02-22 15:07:20|28141.7|28141.7|28141.7|28141.7|28141.7|28141.7|28141.7|28141.7|0
1645542450000|2022-02-22 15:07:30|28138.17|28138.17|28134.63|28134.63|28138.17|28138.17|28134.63|28134.63|0
1645542470000|2022-02-22 15:07:50|28137.06|28137.06|28137.88|28137.88|28137.88|28137.88|28137.06|28137.06|0
1645542480000|2022-02-22 15:08:00|28138.12|28138.12|28150.89|28150.89|28151.13|28151.13|28138.12|28138.12|0
1645542490000|2022-02-22 15:08:10|28151.49|28151.49|28150.29|28150.29|28151.49|28151.49|28150.29|28150.29|0
1645542500000|2022-02-22 15:08:20|28146.75|28146.75|28139.68|28139.68|28146.75|28146.75|28139.68|28139.68|0
1645542540000|2022-02-22 15:09:00|28143.22|28143.22|28143.22|28143.22|28143.22|28143.22|28143.22|28143.22|0
1645542550000|2022-02-22 15:09:10|28139.68|28139.68|28139.68|28139.68|28139.68|28139.68|28139.68|28139.68|0
1645542570000|2022-02-22 15:09:30|28141.49|28141.49|28161.57|28161.57|28161.57|28161.57|28141.49|28141.49|0
1645542590000|2022-02-22 15:09:50|28154.5|28154.5|28154.5|28154.5|28154.5|28154.5|28154.5|28154.5|0
1645542600000|2022-02-22 15:10:00|28154.09|28154.09|28143.48|28143.48|28154.09|28154.09|28143.48|28143.48|0
1645542620000|2022-02-22 15:10:20|28147.02|28147.02|28143.48|28143.48|28147.02|28147.02|28143.48|28143.48|0
1645542630000|2022-02-22 15:10:30|28139.95|28139.95|28140.02|28140.02|28143.55|28143.55|28139.95|28139.95|0
1645542640000|2022-02-22 15:10:40|28132.35|28132.35|28131.74|28131.74|28132.35|28132.35|28131.74|28131.74|0
1645542650000|2022-02-22 15:10:50|28134.15|28134.15|28132.95|28132.95|28134.15|28134.15|28131.74|28131.74|0
1645542670000|2022-02-22 15:11:10|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|0
1645542700000|2022-02-22 15:11:40|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|28125.88|0
1645542720000|2022-02-22 15:12:00|28124.67|28124.67|28128.21|28128.21|28128.21|28128.21|28124.67|28124.67|0
1645542730000|2022-02-22 15:12:10|28131.74|28131.74|28131.74|28131.74|28131.74|28131.74|28131.74|28131.74|0
1645542750000|2022-02-22 15:12:30|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|28135.28|0
1645542760000|2022-02-22 15:12:40|28138.81|28138.81|28138.81|28138.81|28138.81|28138.81|28138.81|28138.81|0
1645542770000|2022-02-22 15:12:50|28139.63|28139.63|28146.7|28146.7|28146.7|28146.7|28139.63|28139.63|0
1645542780000|2022-02-22 15:13:00|28139.63|28139.63|28139.63|28139.63|28139.63|28139.63|28139.63|28139.63|0
1645542790000|2022-02-22 15:13:10|28136.1|28136.1|28136.1|28136.1|28136.1|28136.1|28136.1|28136.1|0
1645542800000|2022-02-22 15:13:20|28143.17|28143.17|28141.44|28141.44|28144.97|28144.97|28141.44|28141.44|0
1645542810000|2022-02-22 15:13:30|28148.51|28148.51|28148.51|28148.51|28148.51|28148.51|28148.51|28148.51|0
1645542830000|2022-02-22 15:13:50|28137.9|28137.9|28134.37|28134.37|28137.9|28137.9|28133.77|28133.77|0
1645542840000|2022-02-22 15:14:00|28133.77|28133.77|28133.16|28133.16|28133.77|28133.77|28133.16|28133.16|0
1645542860000|2022-02-22 15:14:20|28131.96|28131.96|28133.16|28133.16|28133.16|28133.16|28131.96|28131.96|0
1645542870000|2022-02-22 15:14:30|28131.96|28131.96|28126.1|28126.1|28131.96|28131.96|28124.89|28124.89|0
1645542890000|2022-02-22 15:14:50|28129.63|28129.63|28129.63|28129.63|28129.63|28129.63|28129.63|28129.63|0
1645542900000|2022-02-22 15:15:00|28133.16|28133.16|28154.37|28154.37|28154.37|28154.37|28133.16|28133.16|0
1645542910000|2022-02-22 15:15:10|28147.3|28147.3|28147.3|28147.3|28147.3|28147.3|28147.3|28147.3|0
1645542920000|2022-02-22 15:15:20|28136.7|28136.7|28133.16|28133.16|28136.7|28136.7|28133.16|28133.16|0
1645542930000|2022-02-22 15:15:30|28129.63|28129.63|28129.63|28129.63|28129.63|28129.63|28129.63|28129.63|0
1645542950000|2022-02-22 15:15:50|28136.7|28136.7|28140.23|28140.23|28140.23|28140.23|28136.7|28136.7|0
1645542970000|2022-02-22 15:16:10|28140.64|28140.64|28140.23|28140.23|28140.64|28140.64|28140.23|28140.23|0
1645542990000|2022-02-22 15:16:30|28143.77|28143.77|28136.7|28136.7|28143.77|28143.77|28136.7|28136.7|0
1645543000000|2022-02-22 15:16:40|28144.37|28144.37|28144.37|28144.37|28144.37|28144.37|28144.37|28144.37|0
1645543040000|2022-02-22 15:17:20|28143.17|28143.17|28144.97|28144.97|28144.97|28144.97|28143.17|28143.17|0
1645543050000|2022-02-22 15:17:30|28137.9|28137.9|28137.9|28137.9|28137.9|28137.9|28137.9|28137.9|0
1645543090000|2022-02-22 15:18:10|28138.63|28138.63|28138.63|28138.63|28138.63|28138.63|28138.63|28138.63|0
1645543110000|2022-02-22 15:18:30|28142.16|28142.16|28137.54|28137.54|28142.16|28142.16|28137.54|28137.54|0
1645543120000|2022-02-22 15:18:40|28138.14|28138.14|28138.14|28138.14|28138.14|28138.14|28138.14|28138.14|0
1645543140000|2022-02-22 15:19:00|28141.68|28141.68|28141.68|28141.68|28141.68|28141.68|28141.68|28141.68|0
1645543160000|2022-02-22 15:19:20|28138.14|28138.14|28138.14|28138.14|28138.14|28138.14|28138.14|28138.14|0
1645543180000|2022-02-22 15:19:40|28137.54|28137.54|28144.61|28144.61|28144.61|28144.61|28137.54|28137.54|0
1645543190000|2022-02-22 15:19:50|28144.01|28144.01|28144.61|28144.61|28144.61|28144.61|28144.01|28144.01|0
1645543210000|2022-02-22 15:20:10|28148.15|28148.15|28155.22|28155.22|28155.22|28155.22|28148.15|28148.15|0
1645543230000|2022-02-22 15:20:30|28154.62|28154.62|28154.62|28154.62|28154.62|28154.62|28154.62|28154.62|0
1645543250000|2022-02-22 15:20:50|28155.1|28155.1|28154.86|28154.86|28155.1|28155.1|28154.86|28154.86|0
1645543260000|2022-02-22 15:21:00|28147.79|28147.79|28147.79|28147.79|28147.79|28147.79|28147.79|28147.79|0
1645543290000|2022-02-22 15:21:30|28140.72|28140.72|28140.72|28140.72|28140.72|28140.72|28140.72|28140.72|0
1645543310000|2022-02-22 15:21:50|28147.79|28147.79|28151.32|28151.32|28151.32|28151.32|28147.79|28147.79|0
1645543330000|2022-02-22 15:22:10|28150.72|28150.72|28148.92|28148.92|28150.72|28150.72|28148.92|28148.92|0
1645543340000|2022-02-22 15:22:20|28155.99|28155.99|28150.72|28150.72|28157.79|28157.79|28150.72|28150.72|0
1645543350000|2022-02-22 15:22:30|28151.32|28151.32|28151.32|28151.32|28151.32|28151.32|28151.32|28151.32|0
1645543360000|2022-02-22 15:22:40|28147.79|28147.79|28147.3|28147.3|28147.79|28147.79|28147.3|28147.3|0
1645543380000|2022-02-22 15:23:00|28143.77|28143.77|28143.77|28143.77|28143.77|28143.77|28143.77|28143.77|0
1645543390000|2022-02-22 15:23:10|28150.84|28150.84|28157.91|28157.91|28157.91|28157.91|28150.84|28150.84|0
1645543400000|2022-02-22 15:23:20|28161.44|28161.44|28161.44|28161.44|28161.44|28161.44|28161.44|28161.44|0
1645543410000|2022-02-22 15:23:30|28164.98|28164.98|28164.98|28164.98|28164.98|28164.98|28164.98|28164.98|0
1645543420000|2022-02-22 15:23:40|28164.74|28164.74|28164.74|28164.74|28164.74|28164.74|28164.74|28164.74|0
1645543430000|2022-02-22 15:23:50|28161.2|28161.2|28161.2|28161.2|28161.2|28161.2|28161.2|28161.2|0
1645543440000|2022-02-22 15:24:00|28154.13|28154.13|28151.4|28151.4|28155.34|28155.34|28151.4|28151.4|0
1645543450000|2022-02-22 15:24:10|28147.86|28147.86|28146.89|28146.89|28147.86|28147.86|28146.89|28146.89|0
1645543480000|2022-02-22 15:24:40|28150.43|28150.43|28150.43|28150.43|28150.43|28150.43|28150.43|28150.43|0
1645543490000|2022-02-22 15:24:50|28146.89|28146.89|28146.89|28146.89|28146.89|28146.89|28146.89|28146.89|0
1645543500000|2022-02-22 15:25:00|28146.29|28146.29|28146.29|28146.29|28146.29|28146.29|28146.29|28146.29|0
1645543510000|2022-02-22 15:25:10|28153.36|28153.36|28156.9|28156.9|28156.9|28156.9|28153.36|28153.36|0
1645543520000|2022-02-22 15:25:20|28156.3|28156.3|28156.3|28156.3|28156.3|28156.3|28156.3|28156.3|0
1645543530000|2022-02-22 15:25:30|28155.48|28155.48|28155.48|28155.48|28155.48|28155.48|28155.48|28155.48|0
1645543550000|2022-02-22 15:25:50|28159.01|28159.01|28159.01|28159.01|28159.01|28159.01|28159.01|28159.01|0
1645543570000|2022-02-22 15:26:10|28162.55|28162.55|28159.61|28159.61|28162.55|28162.55|28159.01|28159.01|0
1645543580000|2022-02-22 15:26:20|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|0
1645543590000|2022-02-22 15:26:30|28152.95|28152.95|28152.95|28152.95|28152.95|28152.95|28152.95|28152.95|0
1645543600000|2022-02-22 15:26:40|28153.36|28153.36|28154.18|28154.18|28154.18|28154.18|28153.36|28153.36|0
1645543610000|2022-02-22 15:26:50|28150.65|28150.65|28150.65|28150.65|28150.65|28150.65|28150.65|28150.65|0
1645543620000|2022-02-22 15:27:00|28147.11|28147.11|28147.71|28147.71|28147.71|28147.71|28147.11|28147.11|0
1645543630000|2022-02-22 15:27:10|28154.78|28154.78|28158.32|28158.32|28158.32|28158.32|28154.78|28154.78|0
1645543640000|2022-02-22 15:27:20|28165.39|28165.39|28165.39|28165.39|28165.39|28165.39|28165.39|28165.39|0
1645543660000|2022-02-22 15:27:40|28172.46|28172.46|28172.46|28172.46|28172.46|28172.46|28172.46|28172.46|0
1645543680000|2022-02-22 15:28:00|28168.92|28168.92|28168.92|28168.92|28168.92|28168.92|28168.92|28168.92|0
1645543690000|2022-02-22 15:28:10|28176.59|28176.59|28175.99|28175.99|28176.59|28176.59|28172.46|28172.46|0
1645543720000|2022-02-22 15:28:40|28165.39|28165.39|28164.19|28164.19|28165.39|28165.39|28164.19|28164.19|0
1645543730000|2022-02-22 15:28:50|28164.79|28164.79|28164.79|28164.79|28164.79|28164.79|28164.79|28164.79|0
1645543740000|2022-02-22 15:29:00|28168.32|28168.32|28171.86|28171.86|28171.86|28171.86|28168.32|28168.32|0
1645543760000|2022-02-22 15:29:20|28168.32|28168.32|28175.39|28175.39|28175.39|28175.39|28168.32|28168.32|0
1645543770000|2022-02-22 15:29:30|28171.86|28171.86|28175.39|28175.39|28175.39|28175.39|28171.86|28171.86|0
1645543780000|2022-02-22 15:29:40|28176.59|28176.59|28180.13|28180.13|28180.13|28180.13|28176.59|28176.59|0
1645543790000|2022-02-22 15:29:50|28180.73|28180.73|28180.73|28180.73|28180.73|28180.73|28180.73|28180.73|0
1645543800000|2022-02-22 15:30:00|28191.33|28191.33|28191.33|28191.33|28191.33|28191.33|28191.33|28191.33|0
1645543810000|2022-02-22 15:30:10|28194.87|28194.87|28198.4|28198.4|28198.4|28198.4|28194.87|28194.87|0
1645543820000|2022-02-22 15:30:20|28191.33|28191.33|28191.33|28191.33|28191.33|28191.33|28191.33|28191.33|0
1645543830000|2022-02-22 15:30:30|28189.53|28189.53|28186.6|28186.6|28190.13|28190.13|28186.6|28186.6|0
1645543850000|2022-02-22 15:30:50|28183.06|28183.06|28182.46|28182.46|28183.06|28183.06|28182.46|28182.46|0
1645543860000|2022-02-22 15:31:00|28186|28186|28186|28186|28189.53|28189.53|28186|28186|0
1645543880000|2022-02-22 15:31:20|28187.21|28187.21|28187.21|28187.21|28187.21|28187.21|28187.21|28187.21|0
1645543890000|2022-02-22 15:31:30|28190.74|28190.74|28190.74|28190.74|28190.74|28190.74|28190.74|28190.74|0
1645543900000|2022-02-22 15:31:40|28187.21|28187.21|28183.67|28183.67|28187.21|28187.21|28183.67|28183.67|0
1645543910000|2022-02-22 15:31:50|28183.07|28183.07|28183.07|28183.07|28183.07|28183.07|28183.07|28183.07|0
1645543920000|2022-02-22 15:32:00|28186.61|28186.61|28186.61|28186.61|28186.61|28186.61|28186.61|28186.61|0
1645543930000|2022-02-22 15:32:10|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|0
1645543940000|2022-02-22 15:32:20|28186.61|28186.61|28186.61|28186.61|28186.61|28186.61|28186.61|28186.61|0
1645543950000|2022-02-22 15:32:30|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|0
1645543960000|2022-02-22 15:32:40|28183.07|28183.07|28179.54|28179.54|28186.61|28186.61|28179.54|28179.54|0
1645544000000|2022-02-22 15:33:20|28172.47|28172.47|28172.47|28172.47|28172.47|28172.47|28172.47|28172.47|0
1645544020000|2022-02-22 15:33:40|28179.54|28179.54|28179.54|28179.54|28179.54|28179.54|28179.54|28179.54|0
1645544030000|2022-02-22 15:33:50|28176|28176|28175.4|28175.4|28176|28176|28175.4|28175.4|0
1645544040000|2022-02-22 15:34:00|28171.87|28171.87|28172.47|28172.47|28172.47|28172.47|28171.87|28171.87|0
1645544060000|2022-02-22 15:34:20|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|0
1645544070000|2022-02-22 15:34:30|28175.4|28175.4|28175.4|28175.4|28182.47|28182.47|28175.4|28175.4|0
1645544080000|2022-02-22 15:34:40|28189.54|28189.54|28178.94|28178.94|28189.54|28189.54|28178.94|28178.94|0
1645544100000|2022-02-22 15:35:00|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|0
1645544110000|2022-02-22 15:35:10|28175.4|28175.4|28175.4|28175.4|28175.4|28175.4|28175.4|28175.4|0
1645544120000|2022-02-22 15:35:20|28178.94|28178.94|28175.4|28175.4|28178.94|28178.94|28175.4|28175.4|0
1645544140000|2022-02-22 15:35:40|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|0
1645544150000|2022-02-22 15:35:50|28168.33|28168.33|28168.33|28168.33|28168.33|28168.33|28168.33|28168.33|0
1645544170000|2022-02-22 15:36:10|28171.87|28171.87|28183.67|28183.67|28184.27|28184.27|28171.87|28171.87|0
1645544180000|2022-02-22 15:36:20|28180.14|28180.14|28180.14|28180.14|28180.14|28180.14|28180.14|28180.14|0
1645544210000|2022-02-22 15:36:50|28176.6|28176.6|28169.53|28169.53|28176.6|28176.6|28169.53|28169.53|0
1645544250000|2022-02-22 15:37:30|28166|28166|28169.53|28169.53|28169.53|28169.53|28166|28166|0
1645544260000|2022-02-22 15:37:40|28173.07|28173.07|28173.07|28173.07|28173.07|28173.07|28173.07|28173.07|0
1645544280000|2022-02-22 15:38:00|28176.6|28176.6|28173.67|28173.67|28177.2|28177.2|28173.67|28173.67|0
1645544290000|2022-02-22 15:38:10|28177.2|28177.2|28177.2|28177.2|28177.2|28177.2|28177.2|28177.2|0
1645544340000|2022-02-22 15:39:00|28173.67|28173.67|28173.67|28173.67|28173.67|28173.67|28173.67|28173.67|0
1645544360000|2022-02-22 15:39:20|28170.13|28170.13|28169.12|28169.12|28180.74|28180.74|28169.12|28169.12|0
1645544370000|2022-02-22 15:39:30|28168.52|28168.52|28155.75|28155.75|28168.52|28168.52|28155.75|28155.75|0
1645544380000|2022-02-22 15:39:40|28148.68|28148.68|28140.41|28140.41|28148.68|28148.68|28133.34|28133.34|0
1645544390000|2022-02-22 15:39:50|28139.81|28139.81|28129.21|28129.21|28139.81|28139.81|28129.21|28129.21|0
1645544400000|2022-02-22 15:40:00|28131.01|28131.01|28145.15|28145.15|28145.15|28145.15|28131.01|28131.01|0
1645544410000|2022-02-22 15:40:10|28148.68|28148.68|28152.22|28152.22|28152.22|28152.22|28148.68|28148.68|0
1645544430000|2022-02-22 15:40:30|28155.75|28155.75|28159.29|28159.29|28159.29|28159.29|28155.75|28155.75|0
1645544440000|2022-02-22 15:40:40|28162.82|28162.82|28173.43|28173.43|28173.43|28173.43|28162.82|28162.82|0
1645544460000|2022-02-22 15:41:00|28174.63|28174.63|28171.09|28171.09|28174.63|28174.63|28167.56|28167.56|0
1645544480000|2022-02-22 15:41:20|28169.89|28169.89|28169.89|28169.89|28169.89|28169.89|28166.36|28166.36|0
1645544490000|2022-02-22 15:41:30|28168.69|28168.69|28168.69|28168.69|28168.69|28168.69|28168.69|28168.69|0
1645544500000|2022-02-22 15:41:40|28172.23|28172.23|28168.69|28168.69|28172.23|28172.23|28168.69|28168.69|0
1645544520000|2022-02-22 15:42:00|28165.16|28165.16|28158.09|28158.09|28165.16|28165.16|28158.09|28158.09|0
1645544530000|2022-02-22 15:42:10|28165.16|28165.16|28168.69|28168.69|28168.69|28168.69|28165.16|28165.16|0
1645544570000|2022-02-22 15:42:50|28165.16|28165.16|28163.95|28163.95|28165.16|28165.16|28163.95|28163.95|0
1645544580000|2022-02-22 15:43:00|28156.88|28156.88|28160.42|28160.42|28160.42|28160.42|28156.88|28156.88|0
1645544590000|2022-02-22 15:43:10|28156.88|28156.88|28156.88|28156.88|28156.88|28156.88|28156.88|28156.88|0
1645544610000|2022-02-22 15:43:30|28153.35|28153.35|28145.68|28145.68|28153.35|28153.35|28145.68|28145.68|0
1645544630000|2022-02-22 15:43:50|28145.08|28145.08|28145.08|28145.08|28145.08|28145.08|28145.08|28145.08|0
1645544640000|2022-02-22 15:44:00|28148.61|28148.61|28148.61|28148.61|28148.61|28148.61|28148.61|28148.61|0
1645544650000|2022-02-22 15:44:10|28152.15|28152.15|28162.75|28162.75|28162.75|28162.75|28152.15|28152.15|0
1645544660000|2022-02-22 15:44:20|28166.29|28166.29|28162.75|28162.75|28166.29|28166.29|28162.75|28162.75|0
1645544670000|2022-02-22 15:44:30|28166.29|28166.29|28166.29|28166.29|28166.29|28166.29|28166.29|28166.29|0
1645544680000|2022-02-22 15:44:40|28165.69|28165.69|28158.62|28158.62|28165.69|28165.69|28158.62|28158.62|0
1645544710000|2022-02-22 15:45:10|28162.15|28162.15|28162.15|28162.15|28162.15|28162.15|28162.15|28162.15|0
1645544720000|2022-02-22 15:45:20|28165.69|28165.69|28155.08|28155.08|28165.69|28165.69|28155.08|28155.08|0
1645544730000|2022-02-22 15:45:30|28158.62|28158.62|28169.82|28169.82|28169.82|28169.82|28158.62|28158.62|0
1645544740000|2022-02-22 15:45:40|28166.29|28166.29|28166.29|28166.29|28166.29|28166.29|28166.29|28166.29|0
1645544760000|2022-02-22 15:46:00|28165.69|28165.69|28165.69|28165.69|28165.69|28165.69|28165.69|28165.69|0
1645544770000|2022-02-22 15:46:10|28169.22|28169.22|28169.22|28169.22|28169.22|28169.22|28169.22|28169.22|0
1645544800000|2022-02-22 15:46:40|28162.15|28162.15|28162.15|28162.15|28162.15|28162.15|28162.15|28162.15|0
1645544830000|2022-02-22 15:47:10|28158.62|28158.62|28162.15|28162.15|28162.15|28162.15|28158.62|28158.62|0
1645544840000|2022-02-22 15:47:20|28165.69|28165.69|28165.69|28165.69|28165.69|28165.69|28165.69|28165.69|0
1645544850000|2022-02-22 15:47:30|28164.48|28164.48|28159.05|28159.05|28164.48|28164.48|28159.05|28159.05|0
1645544860000|2022-02-22 15:47:40|28162.58|28162.58|28166.11|28166.11|28166.11|28166.11|28162.58|28162.58|0
1645544880000|2022-02-22 15:48:00|28162.58|28162.58|28162.58|28162.58|28162.58|28162.58|28162.58|28162.58|0
1645544890000|2022-02-22 15:48:10|28166.11|28166.11|28166.11|28166.11|28166.11|28166.11|28166.11|28166.11|0
1645544900000|2022-02-22 15:48:20|28165.51|28165.51|28158.44|28158.44|28165.51|28165.51|28158.44|28158.44|0
1645544910000|2022-02-22 15:48:30|28151.37|28151.37|28151.37|28151.37|28151.37|28151.37|28151.37|28151.37|0
1645544930000|2022-02-22 15:48:50|28144.3|28144.3|28144.3|28144.3|28144.3|28144.3|28144.3|28144.3|0
1645544940000|2022-02-22 15:49:00|28151.37|28151.37|28151.37|28151.37|28151.37|28151.37|28151.37|28151.37|0
1645544950000|2022-02-22 15:49:10|28147.84|28147.84|28147.84|28147.84|28147.84|28147.84|28147.84|28147.84|0
1645544970000|2022-02-22 15:49:30|28154.91|28154.91|28154.91|28154.91|28154.91|28154.91|28154.91|28154.91|0
1645544980000|2022-02-22 15:49:40|28154.31|28154.31|28154.31|28154.31|28154.31|28154.31|28154.31|28154.31|0
1645544990000|2022-02-22 15:49:50|28157.84|28157.84|28147.24|28147.24|28157.84|28157.84|28147.24|28147.24|0
1645545000000|2022-02-22 15:50:00|28143.7|28143.7|28133.03|28133.03|28143.7|28143.7|28133.03|28133.03|0
1645545010000|2022-02-22 15:50:10|28133.63|28133.63|28137.16|28137.16|28137.16|28137.16|28133.63|28133.63|0
1645545020000|2022-02-22 15:50:20|28130.09|28130.09|28126.56|28126.56|28130.09|28130.09|28126.56|28126.56|0
1645545030000|2022-02-22 15:50:30|28125.74|28125.74|28121.6|28121.6|28125.74|28125.74|28121.6|28121.6|0
1645545040000|2022-02-22 15:50:40|28114.53|28114.53|28114.53|28114.53|28114.53|28114.53|28114.53|28114.53|0
1645545060000|2022-02-22 15:51:00|28118.07|28118.07|28117.25|28117.25|28118.07|28118.07|28117.25|28117.25|0
1645545070000|2022-02-22 15:51:10|28113.72|28113.72|28113.72|28113.72|28113.72|28113.72|28113.72|28113.72|0
1645545100000|2022-02-22 15:51:40|28117.25|28117.25|28117.85|28117.85|28117.85|28117.85|28117.25|28117.25|0
1645545120000|2022-02-22 15:52:00|28119.65|28119.65|28120.25|28120.25|28123.79|28123.79|28119.65|28119.65|0
1645545130000|2022-02-22 15:52:10|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|0
1645545140000|2022-02-22 15:52:20|28120.25|28120.25|28120.25|28120.25|28120.25|28120.25|28120.25|28120.25|0
1645545150000|2022-02-22 15:52:30|28123.79|28123.79|28123.79|28123.79|28123.79|28123.79|28123.79|28123.79|0
1645545160000|2022-02-22 15:52:40|28127.32|28127.32|28113.18|28113.18|28127.32|28127.32|28113.18|28113.18|0
1645545170000|2022-02-22 15:52:50|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|0
1645545180000|2022-02-22 15:53:00|28109.65|28109.65|28109.65|28109.65|28109.65|28109.65|28109.65|28109.65|0
1645545190000|2022-02-22 15:53:10|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|28116.72|0
1645545200000|2022-02-22 15:53:20|28123.79|28123.79|28123.79|28123.79|28123.79|28123.79|28123.79|28123.79|0
1645545220000|2022-02-22 15:53:40|28127.32|28127.32|28127.32|28127.32|28127.32|28127.32|28127.32|28127.32|0
1645545270000|2022-02-22 15:54:30|28130.86|28130.86|28102.58|28102.58|28130.86|28130.86|28102.58|28102.58|0
1645545300000|2022-02-22 15:55:00|28099.04|28099.04|28091.97|28091.97|28099.04|28099.04|28091.97|28091.97|0
1645545310000|2022-02-22 15:55:10|28087.17|28087.17|28087.17|28087.17|28087.17|28087.17|28087.17|28087.17|0
1645545320000|2022-02-22 15:55:20|28088.37|28088.37|28087.64|28087.64|28088.37|28088.37|28087.64|28087.64|0
1645545340000|2022-02-22 15:55:40|28087.23|28087.23|28079.75|28079.75|28087.23|28087.23|28079.75|28079.75|0
1645545350000|2022-02-22 15:55:50|28086.82|28086.82|28086.82|28086.82|28086.82|28086.82|28086.82|28086.82|0
1645545360000|2022-02-22 15:56:00|28086.22|28086.22|28086.22|28086.22|28086.22|28086.22|28086.22|28086.22|0
1645545370000|2022-02-22 15:56:10|28082.69|28082.69|28086.22|28086.22|28086.22|28086.22|28072.08|28072.08|0
1645545390000|2022-02-22 15:56:30|28085.62|28085.62|28085.62|28085.62|28085.62|28085.62|28085.62|28085.62|0
1645545400000|2022-02-22 15:56:40|28086.03|28086.03|28086.44|28086.44|28086.44|28086.44|28086.03|28086.03|0
1645545410000|2022-02-22 15:56:50|28088.24|28088.24|28091.78|28091.78|28091.78|28091.78|28088.24|28088.24|0
1645545420000|2022-02-22 15:57:00|28092.38|28092.38|28092.38|28092.38|28092.38|28092.38|28092.38|28092.38|0
1645545430000|2022-02-22 15:57:10|28095.92|28095.92|28100.05|28100.05|28103.59|28103.59|28095.92|28095.92|0
1645545450000|2022-02-22 15:57:30|28101.25|28101.25|28104.19|28104.19|28105.39|28105.39|28101.25|28101.25|0
1645545460000|2022-02-22 15:57:40|28103.78|28103.78|28095.7|28095.7|28103.78|28103.78|28095.7|28095.7|0
1645545480000|2022-02-22 15:58:00|28102.77|28102.77|28103.59|28103.59|28103.59|28103.59|28102.77|28102.77|0
1645545490000|2022-02-22 15:58:10|28104.19|28104.19|28104.19|28104.19|28104.19|28104.19|28104.19|28104.19|0
1645545500000|2022-02-22 15:58:20|28097.12|28097.12|28097.12|28097.12|28097.12|28097.12|28097.12|28097.12|0
1645545510000|2022-02-22 15:58:30|28100.65|28100.65|28100.65|28100.65|28100.65|28100.65|28100.65|28100.65|0
1645545520000|2022-02-22 15:58:40|28100.46|28100.46|28100.05|28100.05|28100.46|28100.46|28100.05|28100.05|0
1645545540000|2022-02-22 15:59:00|28085.91|28085.91|28085.91|28085.91|28085.91|28085.91|28085.91|28085.91|0
1645545550000|2022-02-22 15:59:10|28089.45|28089.45|28089.45|28089.45|28089.45|28089.45|28089.45|28089.45|0
1645545560000|2022-02-22 15:59:20|28085.91|28085.91|28085.91|28085.91|28085.91|28085.91|28085.91|28085.91|0
1645545570000|2022-02-22 15:59:30|28086.15|28086.15|28086.15|28086.15|28086.15|28086.15|28086.15|28086.15|0
1645545580000|2022-02-22 15:59:40|28093.22|28093.22|28093.82|28093.82|28093.82|28093.82|28093.22|28093.22|0
1645545600000|2022-02-22 16:00:00|28097.36|28097.36|28100.89|28100.89|28100.89|28100.89|28097.36|28097.36|0
1645545620000|2022-02-22 16:00:20|28097.36|28097.36|28097.36|28097.36|28097.36|28097.36|28097.36|28097.36|0
1645545630000|2022-02-22 16:00:30|28104.43|28104.43|28104.43|28104.43|28104.43|28104.43|28104.43|28104.43|0
1645545660000|2022-02-22 16:01:00|28107.96|28107.96|28107.96|28107.96|28107.96|28107.96|28107.96|28107.96|0
1645545690000|2022-02-22 16:01:30|28104.43|28104.43|28097.36|28097.36|28104.43|28104.43|28097.36|28097.36|0
1645545730000|2022-02-22 16:02:10|28107.96|28107.96|28107.96|28107.96|28115.03|28115.03|28107.96|28107.96|0
1645545740000|2022-02-22 16:02:20|28111.5|28111.5|28115.03|28115.03|28115.03|28115.03|28111.5|28111.5|0
1645545760000|2022-02-22 16:02:40|28118.57|28118.57|28118.57|28118.57|28118.57|28118.57|28118.57|28118.57|0
1645545780000|2022-02-22 16:03:00|28111.5|28111.5|28111.5|28111.5|28111.5|28111.5|28111.5|28111.5|0
1645545790000|2022-02-22 16:03:10|28115.03|28115.03|28118.57|28118.57|28118.57|28118.57|28115.03|28115.03|0
1645545810000|2022-02-22 16:03:30|28125.64|28125.64|28122.1|28122.1|28125.64|28125.64|28122.1|28122.1|0
1645545820000|2022-02-22 16:03:40|28118.57|28118.57|28115.03|28115.03|28118.57|28118.57|28111.5|28111.5|0
1645545830000|2022-02-22 16:03:50|28113.83|28113.83|28115.56|28115.56|28116.17|28116.17|28112.63|28112.63|0
1645545840000|2022-02-22 16:04:00|28115.15|28115.15|28114.74|28114.74|28115.15|28115.15|28108.08|28108.08|0
1645545860000|2022-02-22 16:04:20|28118.28|28118.28|28118.28|28118.28|28118.28|28118.28|28118.28|28118.28|0
1645545890000|2022-02-22 16:04:50|28117.8|28117.8|28117.8|28117.8|28117.8|28117.8|28117.8|28117.8|0
1645545900000|2022-02-22 16:05:00|28118.4|28118.4|28118.4|28118.4|28118.4|28118.4|28118.4|28118.4|0
1645545910000|2022-02-22 16:05:10|28114.86|28114.86|28118.4|28118.4|28118.4|28118.4|28114.86|28114.86|0
1645545920000|2022-02-22 16:05:20|28118.81|28118.81|28119.22|28119.22|28119.22|28119.22|28118.81|28118.81|0
1645545930000|2022-02-22 16:05:30|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|0
1645545940000|2022-02-22 16:05:40|28115.68|28115.68|28115.68|28115.68|28115.68|28115.68|28115.68|28115.68|0
1645545950000|2022-02-22 16:05:50|28112.15|28112.15|28108.61|28108.61|28112.15|28112.15|28108.61|28108.61|0
1645545960000|2022-02-22 16:06:00|28101.54|28101.54|28101.54|28101.54|28101.54|28101.54|28101.54|28101.54|0
1645545980000|2022-02-22 16:06:20|28094.47|28094.47|28098.01|28098.01|28098.01|28098.01|28094.47|28094.47|0
1645545990000|2022-02-22 16:06:30|28101.54|28101.54|28105.08|28105.08|28105.08|28105.08|28101.54|28101.54|0
1645546000000|2022-02-22 16:06:40|28108.61|28108.61|28112.15|28112.15|28115.68|28115.68|28108.61|28108.61|0
1645546010000|2022-02-22 16:06:50|28108.61|28108.61|28108.61|28108.61|28108.61|28108.61|28108.61|28108.61|0
1645546040000|2022-02-22 16:07:20|28112.15|28112.15|28101.54|28101.54|28112.15|28112.15|28101.54|28101.54|0
1645546060000|2022-02-22 16:07:40|28105.08|28105.08|28105.08|28105.08|28105.08|28105.08|28105.08|28105.08|0
1645546080000|2022-02-22 16:08:00|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|0
1645546090000|2022-02-22 16:08:10|28105.08|28105.08|28105.08|28105.08|28105.08|28105.08|28105.08|28105.08|0
1645546100000|2022-02-22 16:08:20|28108.61|28108.61|28108.61|28108.61|28108.61|28108.61|28108.61|28108.61|0
1645546110000|2022-02-22 16:08:30|28112.15|28112.15|28105.08|28105.08|28112.15|28112.15|28105.08|28105.08|0
1645546120000|2022-02-22 16:08:40|28108.61|28108.61|28112.56|28112.56|28112.56|28112.56|28108.61|28108.61|0
1645546130000|2022-02-22 16:08:50|28116.09|28116.09|28106.31|28106.31|28123.76|28123.76|28105.49|28105.49|0
1645546140000|2022-02-22 16:09:00|28123.98|28123.98|28120.45|28120.45|28123.98|28123.98|28120.45|28120.45|0
1645546160000|2022-02-22 16:09:20|28138.12|28138.12|28131.05|28131.05|28138.12|28138.12|28131.05|28131.05|0
1645546180000|2022-02-22 16:09:40|28123.98|28123.98|28127.52|28127.52|28127.52|28127.52|28123.98|28123.98|0
1645546200000|2022-02-22 16:10:00|28123.98|28123.98|28131.05|28131.05|28131.05|28131.05|28123.98|28123.98|0
1645546220000|2022-02-22 16:10:20|28134.59|28134.59|28134.59|28134.59|28134.59|28134.59|28134.59|28134.59|0
1645546230000|2022-02-22 16:10:30|28127.52|28127.52|28127.52|28127.52|28131.05|28131.05|28127.52|28127.52|0
1645546250000|2022-02-22 16:10:50|28126.91|28126.91|28126.31|28126.31|28126.91|28126.91|28126.31|28126.31|0
1645546270000|2022-02-22 16:11:10|28129.85|28129.85|28140.45|28140.45|28140.45|28140.45|28129.85|28129.85|0
1645546280000|2022-02-22 16:11:20|28136.92|28136.92|28135.72|28135.72|28136.92|28136.92|28135.72|28135.72|0
1645546290000|2022-02-22 16:11:30|28135.12|28135.12|28135.12|28135.12|28138.65|28138.65|28135.12|28135.12|0
1645546300000|2022-02-22 16:11:40|28142.19|28142.19|28142.19|28142.19|28142.19|28142.19|28142.19|28142.19|0
1645546310000|2022-02-22 16:11:50|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|0
1645546320000|2022-02-22 16:12:00|28146.32|28146.32|28139.25|28139.25|28146.32|28146.32|28139.25|28139.25|0
1645546330000|2022-02-22 16:12:10|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|28142.79|0
1645546340000|2022-02-22 16:12:20|28143.39|28143.39|28143.39|28143.39|28143.39|28143.39|28143.39|28143.39|0
1645546360000|2022-02-22 16:12:40|28139.85|28139.85|28139.85|28139.85|28139.85|28139.85|28139.85|28139.85|0
1645546380000|2022-02-22 16:13:00|28125.71|28125.71|28125.52|28125.52|28125.71|28125.71|28125.11|28125.11|0
1645546390000|2022-02-22 16:13:10|28136.13|28136.13|28140.26|28140.26|28140.26|28140.26|28136.13|28136.13|0
1645546400000|2022-02-22 16:13:20|28143.8|28143.8|28143.8|28143.8|28143.8|28143.8|28143.8|28143.8|0
1645546410000|2022-02-22 16:13:30|28140.26|28140.26|28136.73|28136.73|28140.26|28140.26|28136.73|28136.73|0
1645546430000|2022-02-22 16:13:50|28139.66|28139.66|28139.66|28139.66|28139.66|28139.66|28139.66|28139.66|0
1645546440000|2022-02-22 16:14:00|28136.13|28136.13|28136.13|28136.13|28136.13|28136.13|28132.59|28132.59|0
1645546460000|2022-02-22 16:14:20|28139.66|28139.66|28136.73|28136.73|28146.73|28146.73|28136.73|28136.73|0
1645546470000|2022-02-22 16:14:30|28133.19|28133.19|28133.19|28133.19|28133.19|28133.19|28133.19|28133.19|0
1645546480000|2022-02-22 16:14:40|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|28140.26|0
1645546490000|2022-02-22 16:14:50|28143.8|28143.8|28143.8|28143.8|28143.8|28143.8|28143.8|28143.8|0
1645546510000|2022-02-22 16:15:10|28147.33|28147.33|28147.33|28147.33|28147.33|28147.33|28147.33|28147.33|0
1645546520000|2022-02-22 16:15:20|28150.87|28150.87|28150.87|28150.87|28150.87|28150.87|28150.87|28150.87|0
1645546530000|2022-02-22 16:15:30|28147.33|28147.33|28147.33|28147.33|28147.33|28147.33|28147.33|28147.33|0
1645546560000|2022-02-22 16:16:00|28129.66|28129.66|28129.66|28129.66|28129.66|28129.66|28129.66|28129.66|0
1645546570000|2022-02-22 16:16:10|28133.19|28133.19|28133.6|28133.6|28133.6|28133.6|28133.19|28133.19|0
1645546580000|2022-02-22 16:16:20|28133|28133|28135.94|28135.94|28136.54|28136.54|28133|28133|0
1645546610000|2022-02-22 16:16:50|28139.47|28139.47|28143.01|28143.01|28143.01|28143.01|28139.47|28139.47|0
1645546620000|2022-02-22 16:17:00|28139.47|28139.47|28139.47|28139.47|28139.47|28139.47|28139.47|28139.47|0
1645546650000|2022-02-22 16:17:30|28135.94|28135.94|28146.54|28146.54|28146.54|28146.54|28135.94|28135.94|0
1645546660000|2022-02-22 16:17:40|28146.3|28146.3|28153.37|28153.37|28153.37|28153.37|28146.3|28146.3|0
1645546670000|2022-02-22 16:17:50|28149.83|28149.83|28149.83|28149.83|28149.83|28149.83|28149.83|28149.83|0
1645546680000|2022-02-22 16:18:00|28142.76|28142.76|28142.16|28142.16|28142.76|28142.76|28142.16|28142.16|0
1645546710000|2022-02-22 16:18:30|28135.09|28135.09|28138.63|28138.63|28138.63|28138.63|28135.09|28135.09|0
1645546720000|2022-02-22 16:18:40|28142.16|28142.16|28142.16|28142.16|28142.16|28142.16|28142.16|28142.16|0
1645546740000|2022-02-22 16:19:00|28138.63|28138.63|28138.03|28138.03|28138.63|28138.63|28138.03|28138.03|0
1645546750000|2022-02-22 16:19:10|28134.49|28134.49|28134.49|28134.49|28134.49|28134.49|28134.49|28134.49|0
1645546760000|2022-02-22 16:19:20|28135.09|28135.09|28134.61|28134.61|28135.09|28135.09|28134.61|28134.61|0
1645546780000|2022-02-22 16:19:40|28138.14|28138.14|28134.61|28134.61|28138.14|28138.14|28134.61|28134.61|0
1645546800000|2022-02-22 16:20:00|28135.21|28135.21|28117.53|28117.53|28135.21|28135.21|28116.93|28116.93|0
1645546810000|2022-02-22 16:20:10|28121.07|28121.07|28121.07|28121.07|28121.07|28121.07|28121.07|28121.07|0
1645546820000|2022-02-22 16:20:20|28120.47|28120.47|28119.87|28119.87|28120.47|28120.47|28119.87|28119.87|0
1645546830000|2022-02-22 16:20:30|28120.47|28120.47|28119.87|28119.87|28120.47|28120.47|28119.87|28119.87|0
1645546850000|2022-02-22 16:20:50|28130.47|28130.47|28130.47|28130.47|28130.47|28130.47|28130.47|28130.47|0
1645546860000|2022-02-22 16:21:00|28134.01|28134.01|28134.61|28134.61|28134.61|28134.61|28134.01|28134.01|0
1645546870000|2022-02-22 16:21:10|28127.54|28127.54|28127.54|28127.54|28127.54|28127.54|28127.54|28127.54|0
1645546890000|2022-02-22 16:21:30|28134.61|28134.61|28134.61|28134.61|28134.61|28134.61|28134.61|28134.61|0
1645546900000|2022-02-22 16:21:40|28138.14|28138.14|28138.14|28138.14|28138.14|28138.14|28138.14|28138.14|0
1645546910000|2022-02-22 16:21:50|28145.21|28145.21|28145.21|28145.21|28145.21|28145.21|28145.21|28145.21|0
1645546920000|2022-02-22 16:22:00|28141.68|28141.68|28141.68|28141.68|28141.68|28141.68|28141.68|28141.68|0
1645546930000|2022-02-22 16:22:10|28145.21|28145.21|28145.21|28145.21|28145.21|28145.21|28145.21|28145.21|0
1645546940000|2022-02-22 16:22:20|28148.75|28148.75|28148.75|28148.75|28155.82|28155.82|28148.75|28148.75|0
1645546960000|2022-02-22 16:22:40|28149.23|28149.23|28152.53|28152.53|28152.77|28152.77|28149.23|28149.23|0
1645546970000|2022-02-22 16:22:50|28156.06|28156.06|28156.06|28156.06|28156.06|28156.06|28156.06|28156.06|0
1645546980000|2022-02-22 16:23:00|28155.65|28155.65|28152.12|28152.12|28155.65|28155.65|28152.12|28152.12|0
1645546990000|2022-02-22 16:23:10|28155.65|28155.65|28155.65|28155.65|28155.65|28155.65|28155.65|28155.65|0
1645547000000|2022-02-22 16:23:20|28159.19|28159.19|28159.19|28159.19|28159.19|28159.19|28159.19|28159.19|0
1645547010000|2022-02-22 16:23:30|28155.65|28155.65|28155.65|28155.65|28155.65|28155.65|28155.65|28155.65|0
1645547020000|2022-02-22 16:23:40|28155.05|28155.05|28155.05|28155.05|28155.05|28155.05|28140.91|28140.91|0
1645547040000|2022-02-22 16:24:00|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|28158.58|0
1645547050000|2022-02-22 16:24:10|28162.12|28162.12|28176.26|28176.26|28176.26|28176.26|28162.12|28162.12|0
1645547060000|2022-02-22 16:24:20|28169.19|28169.19|28169.19|28169.19|28169.19|28169.19|28169.19|28169.19|0
1645547070000|2022-02-22 16:24:30|28172.72|28172.72|28176.26|28176.26|28176.26|28176.26|28172.72|28172.72|0
1645547080000|2022-02-22 16:24:40|28179.79|28179.79|28179.79|28179.79|28179.79|28179.79|28179.79|28179.79|0
1645547090000|2022-02-22 16:24:50|28172.72|28172.72|28172.72|28172.72|28172.72|28172.72|28172.72|28172.72|0
1645547100000|2022-02-22 16:25:00|28169.19|28169.19|28155.05|28155.05|28169.19|28169.19|28155.05|28155.05|0
1645547110000|2022-02-22 16:25:10|28154.45|28154.45|28154.45|28154.45|28154.45|28154.45|28154.45|28154.45|0
1645547120000|2022-02-22 16:25:20|28161.52|28161.52|28160.92|28160.92|28161.52|28161.52|28160.92|28160.92|0
1645547150000|2022-02-22 16:25:50|28161.52|28161.52|28165.05|28165.05|28168.59|28168.59|28161.52|28161.52|0
1645547160000|2022-02-22 16:26:00|28161.52|28161.52|28161.52|28161.52|28161.52|28161.52|28161.52|28161.52|0
1645547170000|2022-02-22 16:26:10|28165.05|28165.05|28165.05|28165.05|28165.05|28165.05|28165.05|28165.05|0
1645547180000|2022-02-22 16:26:20|28168.59|28168.59|28168.59|28168.59|28168.59|28168.59|28168.59|28168.59|0
1645547190000|2022-02-22 16:26:30|28172.12|28172.12|28172.12|28172.12|28172.12|28172.12|28172.12|28172.12|0
1645547200000|2022-02-22 16:26:40|28175.66|28175.66|28179.43|28179.43|28179.43|28179.43|28175.66|28175.66|0
1645547210000|2022-02-22 16:26:50|28186.5|28186.5|28173.18|28173.18|28186.5|28186.5|28172.37|28172.37|0
1645547220000|2022-02-22 16:27:00|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|0
1645547230000|2022-02-22 16:27:10|28169.24|28169.24|28169|28169|28169.24|28169.24|28169|28169|0
1645547240000|2022-02-22 16:27:20|28179.6|28179.6|28179.6|28179.6|28183.14|28183.14|28179.6|28179.6|0
1645547250000|2022-02-22 16:27:30|28182.01|28182.01|28189.68|28189.68|28189.68|28189.68|28182.01|28182.01|0
1645547260000|2022-02-22 16:27:40|28179.07|28179.07|28163.73|28163.73|28179.07|28179.07|28163.73|28163.73|0
1645547270000|2022-02-22 16:27:50|28167.27|28167.27|28174.34|28174.34|28177.87|28177.87|28167.27|28167.27|0
1645547280000|2022-02-22 16:28:00|28173.93|28173.93|28169.79|28169.79|28173.93|28173.93|28163.32|28163.32|0
1645547290000|2022-02-22 16:28:10|28166.25|28166.25|28166.25|28166.25|28166.25|28166.25|28166.25|28166.25|0
1645547310000|2022-02-22 16:28:30|28159.19|28159.19|28152.12|28152.12|28159.19|28159.19|28145.05|28145.05|0
1645547320000|2022-02-22 16:28:40|28151.87|28151.87|28152.12|28152.12|28152.12|28152.12|28151.87|28151.87|0
1645547330000|2022-02-22 16:28:50|28155.65|28155.65|28155.65|28155.65|28159.19|28159.19|28155.65|28155.65|0
1645547340000|2022-02-22 16:29:00|28156.25|28156.25|28156.66|28156.66|28160.2|28160.2|28153.13|28153.13|0
1645547350000|2022-02-22 16:29:10|28155.84|28155.84|28145.24|28145.24|28155.84|28155.84|28145.24|28145.24|0
1645547360000|2022-02-22 16:29:20|28152.31|28152.31|28152.67|28152.67|28152.67|28152.67|28144.99|28144.99|0
1645547370000|2022-02-22 16:29:30|28156.2|28156.2|28134.03|28134.03|28156.2|28156.2|28134.03|28134.03|0
1645547380000|2022-02-22 16:29:40|28137.57|28137.57|28148.17|28148.17|28148.77|28148.77|28137.57|28137.57|0
1645547390000|2022-02-22 16:29:50|28144.64|28144.64|28177.41|28177.41|28177.41|28177.41|28144.64|28144.64|0
1645604100000|2022-02-23 08:15:00|28253.7|28253.7|28257.23|28257.23|28257.23|28257.23|28253.7|28253.7|0
1645604110000|2022-02-23 08:15:10|28257.83|28257.83|28268.44|28268.44|28268.44|28268.44|28257.83|28257.83|0
1645604120000|2022-02-23 08:15:20|28269.65|28269.65|28268.45|28268.45|28269.65|28269.65|28268.45|28268.45|0
1645604130000|2022-02-23 08:15:30|28268.69|28268.69|28272.22|28272.22|28272.22|28272.22|28268.69|28268.69|0
1645604140000|2022-02-23 08:15:40|28261.62|28261.62|28261.62|28261.62|28261.62|28261.62|28261.62|28261.62|0
1645604150000|2022-02-23 08:15:50|28275.76|28275.76|28275.76|28275.76|28275.76|28275.76|28275.76|28275.76|0
1645604160000|2022-02-23 08:16:00|28279.29|28279.29|28272.22|28272.22|28279.29|28279.29|28272.22|28272.22|0
1645604200000|2022-02-23 08:16:40|28243.95|28243.95|28254.55|28254.55|28254.55|28254.55|28243.95|28243.95|0
1645604210000|2022-02-23 08:16:50|28255.15|28255.15|28253.35|28253.35|28255.15|28255.15|28253.35|28253.35|0
1645604250000|2022-02-23 08:17:30|28253.95|28253.95|28264.55|28264.55|28264.55|28264.55|28253.95|28253.95|0
1645604260000|2022-02-23 08:17:40|28261.02|28261.02|28261.02|28261.02|28261.02|28261.02|28261.02|28261.02|0
1645604270000|2022-02-23 08:17:50|28246.88|28246.88|28246.88|28246.88|28246.88|28246.88|28246.88|28246.88|0
1645604290000|2022-02-23 08:18:10|28243.34|28243.34|28243.34|28243.34|28243.34|28243.34|28243.34|28243.34|0
1645604300000|2022-02-23 08:18:20|28243.1|28243.1|28242.86|28242.86|28243.1|28243.1|28242.86|28242.86|0
1645604330000|2022-02-23 08:18:50|28235.79|28235.79|28242.86|28242.86|28242.86|28242.86|28235.79|28235.79|0
1645604340000|2022-02-23 08:19:00|28244.06|28244.06|28244.06|28244.06|28244.06|28244.06|28244.06|28244.06|0
1645604370000|2022-02-23 08:19:30|28251.13|28251.13|28254.67|28254.67|28254.67|28254.67|28251.13|28251.13|0
1645604400000|2022-02-23 08:20:00|28251.13|28251.13|28254.91|28254.91|28254.91|28254.91|28248.97|28248.97|0
1645604410000|2022-02-23 08:20:10|28265.51|28265.51|28265.51|28265.51|28265.51|28265.51|28265.51|28265.51|0
1645604450000|2022-02-23 08:20:50|28279.65|28279.65|28279.65|28279.65|28279.65|28279.65|28279.65|28279.65|0
1645604470000|2022-02-23 08:21:10|28290.26|28290.26|28290.26|28290.26|28290.26|28290.26|28290.26|28290.26|0
1645604480000|2022-02-23 08:21:20|28297.33|28297.33|28290.26|28290.26|28297.33|28297.33|28290.26|28290.26|0
1645604490000|2022-02-23 08:21:30|28286.72|28286.72|28286.72|28286.72|28286.72|28286.72|28286.72|28286.72|0
1645604500000|2022-02-23 08:21:40|28283.72|28283.72|28281.92|28281.92|28287.25|28287.25|28281.92|28281.92|0
1645604510000|2022-02-23 08:21:50|28281.32|28281.32|28281.32|28281.32|28281.32|28281.32|28281.32|28281.32|0
1645604520000|2022-02-23 08:22:00|28274.25|28274.25|28274.25|28274.25|28274.25|28274.25|28274.25|28274.25|0
1645604530000|2022-02-23 08:22:10|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|28274.85|0
1645604560000|2022-02-23 08:22:40|28278.38|28278.38|28278.38|28278.38|28278.38|28278.38|28274.85|28274.85|0
1645604580000|2022-02-23 08:23:00|28280.78|28280.78|28295.53|28295.53|28295.53|28295.53|28280.78|28280.78|0
1645604590000|2022-02-23 08:23:10|28291.99|28291.99|28299.06|28299.06|28306.13|28306.13|28291.99|28291.99|0
1645604600000|2022-02-23 08:23:20|28295.53|28295.53|28316.73|28316.73|28316.73|28316.73|28295.53|28295.53|0
1645604610000|2022-02-23 08:23:30|28313.2|28313.2|28316.73|28316.73|28316.73|28316.73|28313.2|28313.2|0
1645604640000|2022-02-23 08:24:00|28309.66|28309.66|28313.2|28313.2|28313.2|28313.2|28309.66|28309.66|0
1645604650000|2022-02-23 08:24:10|28312.6|28312.6|28293.72|28293.72|28312.6|28312.6|28290.19|28290.19|0
1645604660000|2022-02-23 08:24:20|28297.26|28297.26|28300.79|28300.79|28300.79|28300.79|28297.26|28297.26|0
1645604680000|2022-02-23 08:24:40|28304.33|28304.33|28304.33|28304.33|28304.33|28304.33|28304.33|28304.33|0
1645604690000|2022-02-23 08:24:50|28314.93|28314.93|28314.33|28314.33|28314.93|28314.93|28314.33|28314.33|0
1645604710000|2022-02-23 08:25:10|28317.87|28317.87|28321.4|28321.4|28321.4|28321.4|28317.87|28317.87|0
1645604730000|2022-02-23 08:25:30|28314.33|28314.33|28324.94|28324.94|28324.94|28324.94|28310.8|28310.8|0
1645604740000|2022-02-23 08:25:40|28324.34|28324.34|28317.27|28317.27|28324.34|28324.34|28313.73|28313.73|0
1645604750000|2022-02-23 08:25:50|28310.2|28310.2|28303.13|28303.13|28310.2|28310.2|28303.13|28303.13|0
1645604760000|2022-02-23 08:26:00|28296.06|28296.06|28303.13|28303.13|28303.13|28303.13|28296.06|28296.06|0
1645604790000|2022-02-23 08:26:30|28299.59|28299.59|28299.59|28299.59|28299.59|28299.59|28299.59|28299.59|0
1645604800000|2022-02-23 08:26:40|28303.13|28303.13|28310.2|28310.2|28310.2|28310.2|28303.13|28303.13|0
1645604810000|2022-02-23 08:26:50|28313.73|28313.73|28313.73|28313.73|28313.73|28313.73|28313.73|28313.73|0
1645604840000|2022-02-23 08:27:20|28327.87|28327.87|28326.67|28326.67|28327.87|28327.87|28326.67|28326.67|0
1645604850000|2022-02-23 08:27:30|28327.27|28327.27|28327.27|28327.27|28327.27|28327.27|28327.27|28327.27|0
1645604860000|2022-02-23 08:27:40|28334.34|28334.34|28334.34|28334.34|28334.34|28334.34|28334.34|28334.34|0
1645604900000|2022-02-23 08:28:20|28348.48|28348.48|28355.55|28355.55|28355.55|28355.55|28348.48|28348.48|0
1645604930000|2022-02-23 08:28:50|28366.15|28366.15|28362.62|28362.62|28369.69|28369.69|28362.62|28362.62|0
1645604940000|2022-02-23 08:29:00|28362.02|28362.02|28362.02|28362.02|28362.02|28362.02|28362.02|28362.02|0
1645604950000|2022-02-23 08:29:10|28351.41|28351.41|28338.4|28338.4|28351.41|28351.41|28338.4|28338.4|0
1645604960000|2022-02-23 08:29:20|28337.2|28337.2|28336.6|28336.6|28337.2|28337.2|28336.6|28336.6|0
1645604970000|2022-02-23 08:29:30|28337.2|28337.2|28337.8|28337.8|28337.8|28337.8|28337.2|28337.2|0
1645604990000|2022-02-23 08:29:50|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|0
1645605000000|2022-02-23 08:30:00|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|0
1645605010000|2022-02-23 08:30:10|28354.95|28354.95|28354.35|28354.35|28354.95|28354.95|28354.35|28354.35|0
1645605020000|2022-02-23 08:30:20|28347.28|28347.28|28347.28|28347.28|28347.28|28347.28|28347.28|28347.28|0
1645605030000|2022-02-23 08:30:30|28350.81|28350.81|28357.88|28357.88|28357.88|28357.88|28350.81|28350.81|0
1645605040000|2022-02-23 08:30:40|28347.28|28347.28|28340.21|28340.21|28347.28|28347.28|28340.21|28340.21|0
1645605060000|2022-02-23 08:31:00|28347.28|28347.28|28347.28|28347.28|28348.51|28348.51|28347.28|28347.28|0
1645605070000|2022-02-23 08:31:10|28347.04|28347.04|28330.49|28330.49|28347.04|28347.04|28330.49|28330.49|0
1645605080000|2022-02-23 08:31:20|28334.03|28334.03|28330.49|28330.49|28334.03|28334.03|28330.49|28330.49|0
1645605100000|2022-02-23 08:31:40|28341.1|28341.1|28348.17|28348.17|28351.7|28351.7|28341.1|28341.1|0
1645605110000|2022-02-23 08:31:50|28350.57|28350.57|28350.57|28350.57|28350.57|28350.57|28350.57|28350.57|0
1645605120000|2022-02-23 08:32:00|28351.39|28351.39|28358.05|28358.05|28358.05|28358.05|28350.98|28350.98|0
1645605140000|2022-02-23 08:32:20|28361.58|28361.58|28365.12|28365.12|28365.12|28365.12|28361.58|28361.58|0
1645605150000|2022-02-23 08:32:30|28372.19|28372.19|28372.19|28372.19|28372.19|28372.19|28372.19|28372.19|0
1645605160000|2022-02-23 08:32:40|28365.12|28365.12|28372.79|28372.79|28372.79|28372.79|28365.12|28365.12|0
1645605190000|2022-02-23 08:33:10|28362.19|28362.19|28362.19|28362.19|28362.19|28362.19|28362.19|28362.19|0
1645605200000|2022-02-23 08:33:20|28369.26|28369.26|28366.95|28366.95|28369.26|28369.26|28365.72|28365.72|0
1645605210000|2022-02-23 08:33:30|28370.48|28370.48|28370.48|28370.48|28370.48|28370.48|28370.48|28370.48|0
1645605220000|2022-02-23 08:33:40|28374.02|28374.02|28374.02|28374.02|28374.02|28374.02|28374.02|28374.02|0
1645605230000|2022-02-23 08:33:50|28377.55|28377.55|28384.62|28384.62|28384.62|28384.62|28377.55|28377.55|0
1645605270000|2022-02-23 08:34:30|28391.69|28391.69|28391.69|28391.69|28391.69|28391.69|28391.69|28391.69|0
1645605290000|2022-02-23 08:34:50|28392.29|28392.29|28385.23|28385.23|28392.29|28392.29|28385.23|28385.23|0
1645605300000|2022-02-23 08:35:00|28385.83|28385.83|28385.83|28385.83|28385.83|28385.83|28385.83|28385.83|0
1645605310000|2022-02-23 08:35:10|28396.43|28396.43|28396.43|28396.43|28396.43|28396.43|28396.43|28396.43|0
1645605320000|2022-02-23 08:35:20|28389.36|28389.36|28389.36|28389.36|28389.36|28389.36|28389.36|28389.36|0
1645605340000|2022-02-23 08:35:40|28385.83|28385.83|28384.02|28384.02|28385.83|28385.83|28383.42|28383.42|0
1645605350000|2022-02-23 08:35:50|28383.42|28383.42|28383.42|28383.42|28383.42|28383.42|28376.35|28376.35|0
1645605360000|2022-02-23 08:36:00|28372.82|28372.82|28373.83|28373.83|28373.83|28373.83|28372.82|28372.82|0
1645605370000|2022-02-23 08:36:10|28377.36|28377.36|28377.36|28377.36|28377.36|28377.36|28377.36|28377.36|0
1645605380000|2022-02-23 08:36:20|28366.76|28366.76|28366.76|28366.76|28366.76|28366.76|28366.76|28366.76|0
1645605400000|2022-02-23 08:36:40|28373.83|28373.83|28384.43|28384.43|28384.43|28384.43|28373.83|28373.83|0
1645605460000|2022-02-23 08:37:40|28380.9|28380.9|28380.9|28380.9|28380.9|28380.9|28380.9|28380.9|0
1645605540000|2022-02-23 08:39:00|28384.43|28384.43|28398.57|28398.57|28398.57|28398.57|28384.43|28384.43|0
1645605580000|2022-02-23 08:39:40|28397.37|28397.37|28398.57|28398.57|28398.57|28398.57|28397.37|28397.37|0
1645605590000|2022-02-23 08:39:50|28391.5|28391.5|28391.5|28391.5|28391.5|28391.5|28391.5|28391.5|0
1645605620000|2022-02-23 08:40:20|28384.43|28384.43|28384.43|28384.43|28384.43|28384.43|28384.43|28384.43|0
1645605640000|2022-02-23 08:40:40|28380.9|28380.9|28382.7|28382.7|28382.7|28382.7|28380.9|28380.9|0
1645605650000|2022-02-23 08:40:50|28383.9|28383.9|28388.64|28388.64|28388.64|28388.64|28383.9|28383.9|0
1645605660000|2022-02-23 08:41:00|28389.46|28389.46|28389.46|28389.46|28389.46|28389.46|28389.46|28389.46|0
1645605670000|2022-02-23 08:41:10|28400.06|28400.06|28404.01|28404.01|28404.01|28404.01|28396.53|28396.53|0
1645605680000|2022-02-23 08:41:20|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|28407.54|0
1645605690000|2022-02-23 08:41:30|28414.61|28414.61|28423.14|28423.14|28423.14|28423.14|28414.61|28414.61|0
1645605720000|2022-02-23 08:42:00|28401.93|28401.93|28409|28409|28409|28409|28401.93|28401.93|0
1645605730000|2022-02-23 08:42:10|28401.93|28401.93|28405.46|28405.46|28405.46|28405.46|28401.93|28401.93|0
1645605740000|2022-02-23 08:42:20|28406.66|28406.66|28421.4|28421.4|28423.21|28423.21|28406.66|28406.66|0
1645605750000|2022-02-23 08:42:30|28422.6|28422.6|28422.6|28422.6|28422.6|28422.6|28422.6|28422.6|0
1645605770000|2022-02-23 08:42:50|28415.53|28415.53|28412|28412|28415.53|28415.53|28412|28412|0
1645605780000|2022-02-23 08:43:00|28410.2|28410.2|28410.2|28410.2|28410.2|28410.2|28410.2|28410.2|0
1645605840000|2022-02-23 08:44:00|28424.34|28424.34|28413.73|28413.73|28424.34|28424.34|28413.73|28413.73|0
1645605860000|2022-02-23 08:44:20|28411.93|28411.93|28397.79|28397.79|28411.93|28411.93|28397.79|28397.79|0
1645605880000|2022-02-23 08:44:40|28401.32|28401.32|28397.79|28397.79|28401.32|28401.32|28397.79|28397.79|0
1645605890000|2022-02-23 08:44:50|28390.72|28390.72|28397.79|28397.79|28397.79|28397.79|28390.72|28390.72|0
1645605900000|2022-02-23 08:45:00|28394.25|28394.25|28394.25|28394.25|28394.25|28394.25|28394.25|28394.25|0
1645605910000|2022-02-23 08:45:10|28390.72|28390.72|28390.72|28390.72|28390.72|28390.72|28390.72|28390.72|0
1645605940000|2022-02-23 08:45:40|28391.13|28391.13|28394.66|28394.66|28398.2|28398.2|28391.13|28391.13|0
1645605960000|2022-02-23 08:46:00|28387.59|28387.59|28387.59|28387.59|28387.59|28387.59|28387.59|28387.59|0
1645605980000|2022-02-23 08:46:20|28376.99|28376.99|28376.99|28376.99|28376.99|28376.99|28376.99|28376.99|0
1645606020000|2022-02-23 08:47:00|28375.19|28375.19|28380.6|28380.6|28380.6|28380.6|28375.19|28375.19|0
1645606040000|2022-02-23 08:47:20|28372.51|28372.51|28372.51|28372.51|28372.51|28372.51|28372.51|28372.51|0
1645606050000|2022-02-23 08:47:30|28365.44|28365.44|28365.44|28365.44|28365.44|28365.44|28365.44|28365.44|0
1645606080000|2022-02-23 08:48:00|28376.05|28376.05|28376.65|28376.65|28376.65|28376.65|28376.05|28376.05|0
1645606090000|2022-02-23 08:48:10|28380.19|28380.19|28380.19|28380.19|28380.19|28380.19|28380.19|28380.19|0
1645606100000|2022-02-23 08:48:20|28394.32|28394.32|28394.32|28394.32|28394.32|28394.32|28394.32|28394.32|0
1645606130000|2022-02-23 08:48:50|28401.39|28401.39|28401.39|28401.39|28401.39|28401.39|28401.39|28401.39|0
1645606140000|2022-02-23 08:49:00|28394.32|28394.32|28393.72|28393.72|28394.32|28394.32|28393.12|28393.12|0
1645606150000|2022-02-23 08:49:10|28394.32|28394.32|28397.86|28397.86|28397.86|28397.86|28394.32|28394.32|0
1645606220000|2022-02-23 08:50:20|28394.32|28394.32|28404.33|28404.33|28404.33|28404.33|28393.72|28393.72|0
1645606230000|2022-02-23 08:50:30|28397.26|28397.26|28386.65|28386.65|28397.26|28397.26|28386.65|28386.65|0
1645606250000|2022-02-23 08:50:50|28397.26|28397.26|28397.26|28397.26|28397.26|28397.26|28397.26|28397.26|0
1645606310000|2022-02-23 08:51:50|28397.67|28397.67|28394.13|28394.13|28397.67|28397.67|28394.13|28394.13|0
1645606320000|2022-02-23 08:52:00|28397.67|28397.67|28408.27|28408.27|28408.27|28408.27|28397.67|28397.67|0
1645606330000|2022-02-23 08:52:10|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|28397.67|0
1645606340000|2022-02-23 08:52:20|28398.27|28398.27|28413.01|28413.01|28413.01|28413.01|28398.27|28398.27|0
1645606350000|2022-02-23 08:52:30|28409.48|28409.48|28402.41|28402.41|28409.48|28409.48|28402.41|28402.41|0
1645606370000|2022-02-23 08:52:50|28405.94|28405.94|28405.94|28405.94|28405.94|28405.94|28405.94|28405.94|0
1645606390000|2022-02-23 08:53:10|28404.14|28404.14|28404.14|28404.14|28404.14|28404.14|28404.14|28404.14|0
1645606400000|2022-02-23 08:53:20|28405.34|28405.34|28405.34|28405.34|28405.34|28405.34|28405.34|28405.34|0
1645606410000|2022-02-23 08:53:30|28391.2|28391.2|28380.6|28380.6|28391.2|28391.2|28373.53|28373.53|0
1645606420000|2022-02-23 08:53:40|28381.2|28381.2|28381.2|28381.2|28381.2|28381.2|28381.2|28381.2|0
1645606430000|2022-02-23 08:53:50|28384.73|28384.73|28384.73|28384.73|28384.73|28384.73|28381.2|28381.2|0
1645606450000|2022-02-23 08:54:10|28391.8|28391.8|28394.73|28394.73|28395.34|28395.34|28391.8|28391.8|0
1645606460000|2022-02-23 08:54:20|28401.8|28401.8|28408.87|28408.87|28408.87|28408.87|28401.8|28401.8|0
1645606470000|2022-02-23 08:54:30|28412.41|28412.41|28427.75|28427.75|28428.35|28428.35|28412.41|28412.41|0
1645606480000|2022-02-23 08:54:40|28427.15|28427.15|28427.15|28427.15|28427.15|28427.15|28427.15|28427.15|0
1645606490000|2022-02-23 08:54:50|28420.08|28420.08|28413.01|28413.01|28420.08|28420.08|28413.01|28413.01|0
1645606520000|2022-02-23 08:55:20|28409.48|28409.48|28411.28|28411.28|28411.28|28411.28|28409.48|28409.48|0
1645606530000|2022-02-23 08:55:30|28409.48|28409.48|28409.48|28409.48|28410.68|28410.68|28408.87|28408.87|0
1645606540000|2022-02-23 08:55:40|28408.87|28408.87|28405.94|28405.94|28408.87|28408.87|28405.34|28405.34|0
1645606550000|2022-02-23 08:55:50|28406.54|28406.54|28406.54|28406.54|28406.54|28406.54|28406.54|28406.54|0
1645606570000|2022-02-23 08:56:10|28410.08|28410.08|28410.08|28410.08|28410.08|28410.08|28410.08|28410.08|0
1645606600000|2022-02-23 08:56:40|28424.22|28424.22|28441.89|28441.89|28441.89|28441.89|28424.22|28424.22|0
1645606610000|2022-02-23 08:56:50|28448.96|28448.96|28449.56|28449.56|28453.1|28453.1|28448.96|28448.96|0
1645606620000|2022-02-23 08:57:00|28448.96|28448.96|28448.96|28448.96|28448.96|28448.96|28448.96|28448.96|0
1645606630000|2022-02-23 08:57:10|28441.89|28441.89|28445.43|28445.43|28445.43|28445.43|28441.89|28441.89|0
1645606650000|2022-02-23 08:57:30|28444.82|28444.82|28444.82|28444.82|28444.82|28444.82|28444.82|28444.82|0
1645606680000|2022-02-23 08:58:00|28446.03|28446.03|28447.23|28447.23|28447.23|28447.23|28446.03|28446.03|0
1645606690000|2022-02-23 08:58:10|28447.64|28447.64|28447.64|28447.64|28447.64|28447.64|28447.64|28447.64|0
1645606710000|2022-02-23 08:58:30|28454.71|28454.71|28451.17|28451.17|28454.71|28454.71|28451.17|28451.17|0
1645606740000|2022-02-23 08:59:00|28451.77|28451.77|28451.17|28451.17|28451.77|28451.77|28451.17|28451.17|0
1645606760000|2022-02-23 08:59:20|28454.71|28454.71|28465.31|28465.31|28465.31|28465.31|28454.71|28454.71|0
1645606780000|2022-02-23 08:59:40|28468.85|28468.85|28468.85|28468.85|28468.85|28468.85|28468.85|28468.85|0
1645606790000|2022-02-23 08:59:50|28472.38|28472.38|28472.38|28472.38|28472.38|28472.38|28472.38|28472.38|0
1645606810000|2022-02-23 09:00:10|28472.98|28472.98|28459.44|28459.44|28473.58|28473.58|28459.44|28459.44|0
1645606850000|2022-02-23 09:00:50|28457.04|28457.04|28457.04|28457.04|28457.04|28457.04|28457.04|28457.04|0
1645606860000|2022-02-23 09:01:00|28471.18|28471.18|28471.18|28471.18|28471.18|28471.18|28471.18|28471.18|0
1645606870000|2022-02-23 09:01:10|28474.72|28474.72|28474.72|28474.72|28474.72|28474.72|28474.72|28474.72|0
1645606880000|2022-02-23 09:01:20|28475.32|28475.32|28489.46|28489.46|28489.46|28489.46|28474.72|28474.72|0
1645606910000|2022-02-23 09:01:50|28488.85|28488.85|28500.06|28500.06|28500.06|28500.06|28488.85|28488.85|0
1645606920000|2022-02-23 09:02:00|28503.6|28503.6|28504.08|28504.08|28511.15|28511.15|28503.6|28503.6|0
1645606930000|2022-02-23 09:02:10|28502.88|28502.88|28509.95|28509.95|28509.95|28509.95|28502.88|28502.88|0
1645606960000|2022-02-23 09:02:40|28502.88|28502.88|28502.88|28502.88|28502.88|28502.88|28502.88|28502.88|0
1645606980000|2022-02-23 09:03:00|28499.34|28499.34|28525.22|28525.22|28525.22|28525.22|28496.34|28496.34|0
1645606990000|2022-02-23 09:03:10|28511.08|28511.08|28508.75|28508.75|28511.08|28511.08|28507.54|28507.54|0
1645607000000|2022-02-23 09:03:20|28498.14|28498.14|28496.94|28496.94|28498.14|28498.14|28496.34|28496.34|0
1645607010000|2022-02-23 09:03:30|28497.54|28497.54|28518.75|28518.75|28518.75|28518.75|28497.54|28497.54|0
1645607030000|2022-02-23 09:03:50|28519.35|28519.35|28532.96|28532.96|28532.96|28532.96|28519.35|28519.35|0
1645607040000|2022-02-23 09:04:00|28532.36|28532.36|28532.96|28532.96|28532.96|28532.96|28532.36|28532.36|0
1645607050000|2022-02-23 09:04:10|28532.36|28532.36|28537.09|28537.09|28537.09|28537.09|28532.36|28532.36|0
1645607060000|2022-02-23 09:04:20|28535.29|28535.29|28524.69|28524.69|28535.29|28535.29|28524.69|28524.69|0
1645607080000|2022-02-23 09:04:40|28514.08|28514.08|28514.08|28514.08|28514.08|28514.08|28514.08|28514.08|0
1645607100000|2022-02-23 09:05:00|28515.28|28515.28|28514.68|28514.68|28515.28|28515.28|28514.68|28514.68|0
1645607110000|2022-02-23 09:05:10|28515.89|28515.89|28511.15|28511.15|28515.89|28515.89|28511.15|28511.15|0
1645607120000|2022-02-23 09:05:20|28514.68|28514.68|28514.68|28514.68|28514.68|28514.68|28514.68|28514.68|0
1645607130000|2022-02-23 09:05:30|28513.48|28513.48|28514.08|28514.08|28514.08|28514.08|28513.48|28513.48|0
1645607150000|2022-02-23 09:05:50|28514.68|28514.68|28515.28|28515.28|28515.28|28515.28|28514.68|28514.68|0
1645607160000|2022-02-23 09:06:00|28512.88|28512.88|28513.48|28513.48|28513.48|28513.48|28512.88|28512.88|0
1645607170000|2022-02-23 09:06:10|28509.95|28509.95|28509.95|28509.95|28509.95|28509.95|28509.95|28509.95|0
1645607180000|2022-02-23 09:06:20|28506.41|28506.41|28492.27|28492.27|28506.41|28506.41|28492.27|28492.27|0
1645607190000|2022-02-23 09:06:30|28488.74|28488.74|28485.39|28485.39|28488.74|28488.74|28483.59|28483.59|0
1645607200000|2022-02-23 09:06:40|28485.99|28485.99|28485.51|28485.51|28485.99|28485.99|28485.51|28485.51|0
1645607210000|2022-02-23 09:06:50|28486.71|28486.71|28487.31|28487.31|28487.31|28487.31|28486.71|28486.71|0
1645607220000|2022-02-23 09:07:00|28486.11|28486.11|28486.11|28486.11|28486.11|28486.11|28486.11|28486.11|0
1645607230000|2022-02-23 09:07:10|28482.58|28482.58|28482.58|28482.58|28482.58|28482.58|28482.58|28482.58|0
1645607250000|2022-02-23 09:07:30|28496.72|28496.72|28507.32|28507.32|28507.32|28507.32|28496.72|28496.72|0
1645607260000|2022-02-23 09:07:40|28514.39|28514.39|28514.39|28514.39|28517.93|28517.93|28514.39|28514.39|0
1645607270000|2022-02-23 09:07:50|28507.32|28507.32|28507.32|28507.32|28507.32|28507.32|28507.32|28507.32|0
1645607280000|2022-02-23 09:08:00|28493.18|28493.18|28493.18|28493.18|28493.18|28493.18|28493.18|28493.18|0
1645607290000|2022-02-23 09:08:10|28500.25|28500.25|28500.25|28500.25|28500.25|28500.25|28500.25|28500.25|0
1645607300000|2022-02-23 09:08:20|28507.32|28507.32|28507.32|28507.32|28507.32|28507.32|28507.32|28507.32|0
1645607310000|2022-02-23 09:08:30|28510.86|28510.86|28510.86|28510.86|28510.86|28510.86|28510.86|28510.86|0
1645607320000|2022-02-23 09:08:40|28512.66|28512.66|28515.66|28515.66|28515.66|28515.66|28512.66|28512.66|0
1645607330000|2022-02-23 09:08:50|28513.86|28513.86|28529.2|28529.2|28529.2|28529.2|28513.86|28513.86|0
1645607340000|2022-02-23 09:09:00|28528.6|28528.6|28514.46|28514.46|28528.6|28528.6|28514.46|28514.46|0
1645607360000|2022-02-23 09:09:20|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|28515.66|0
1645607370000|2022-02-23 09:09:30|28516.15|28516.15|28516.15|28516.15|28516.15|28516.15|28516.15|28516.15|0
1645607380000|2022-02-23 09:09:40|28523.22|28523.22|28523.22|28523.22|28523.22|28523.22|28523.22|28523.22|0
1645607390000|2022-02-23 09:09:50|28523.82|28523.82|28523.82|28523.82|28523.82|28523.82|28523.82|28523.82|0
1645607400000|2022-02-23 09:10:00|28527.35|28527.35|28527.95|28527.95|28527.95|28527.95|28527.35|28527.35|0
1645607420000|2022-02-23 09:10:20|28535.02|28535.02|28542|28542|28542|28542|28535.02|28535.02|0
1645607430000|2022-02-23 09:10:30|28540.8|28540.8|28539.6|28539.6|28540.8|28540.8|28539.6|28539.6|0
1645607440000|2022-02-23 09:10:40|28540.2|28540.2|28523.12|28523.12|28540.2|28540.2|28522.52|28522.52|0
1645607450000|2022-02-23 09:10:50|28521.32|28521.32|28521.92|28521.92|28521.92|28521.92|28521.32|28521.32|0
1645607470000|2022-02-23 09:11:10|28520.72|28520.72|28521.92|28521.92|28521.92|28521.92|28520.72|28520.72|0
1645607480000|2022-02-23 09:11:20|28520.72|28520.72|28522.52|28522.52|28523.72|28523.72|28520.72|28520.72|0
1645607490000|2022-02-23 09:11:30|28523.72|28523.72|28523.72|28523.72|28523.72|28523.72|28523.72|28523.72|0
1645607500000|2022-02-23 09:11:40|28537.86|28537.86|28534.33|28534.33|28537.86|28537.86|28534.33|28534.33|0
1645607530000|2022-02-23 09:12:10|28541.4|28541.4|28536.06|28536.06|28541.4|28541.4|28536.06|28536.06|0
1645607540000|2022-02-23 09:12:20|28536.66|28536.66|28531.93|28531.93|28536.66|28536.66|28531.93|28531.93|0
1645607550000|2022-02-23 09:12:30|28533.13|28533.13|28530.79|28530.79|28534.33|28534.33|28530.79|28530.79|0
1645607560000|2022-02-23 09:12:40|28530.19|28530.19|28534.52|28534.52|28534.93|28534.93|28530.19|28530.19|0
1645607570000|2022-02-23 09:12:50|28535.12|28535.12|28541.59|28541.59|28546.33|28546.33|28535.12|28535.12|0
1645607580000|2022-02-23 09:13:00|28542.19|28542.19|28542.79|28542.79|28542.79|28542.79|28542.19|28542.19|0
1645607590000|2022-02-23 09:13:10|28541.59|28541.59|28542.19|28542.19|28542.19|28542.19|28541.59|28541.59|0
1645607610000|2022-02-23 09:13:30|28549.26|28549.26|28549.26|28549.26|28549.26|28549.26|28549.26|28549.26|0
1645607620000|2022-02-23 09:13:40|28552.8|28552.8|28568.14|28568.14|28568.14|28568.14|28552.8|28552.8|0
1645607630000|2022-02-23 09:13:50|28564.6|28564.6|28564.6|28564.6|28564.6|28564.6|28564.6|28564.6|0
1645607640000|2022-02-23 09:14:00|28563.4|28563.4|28556.93|28556.93|28563.4|28563.4|28556.33|28556.33|0
1645607680000|2022-02-23 09:14:40|28553.4|28553.4|28552.8|28552.8|28553.4|28553.4|28551.59|28551.59|0
1645607690000|2022-02-23 09:14:50|28553.4|28553.4|28541.59|28541.59|28553.4|28553.4|28541.59|28541.59|0
1645607700000|2022-02-23 09:15:00|28545.12|28545.12|28543.92|28543.92|28545.12|28545.12|28533.32|28533.32|0
1645607710000|2022-02-23 09:15:10|28545.73|28545.73|28546.33|28546.33|28546.33|28546.33|28545.12|28545.12|0
1645607740000|2022-02-23 09:15:40|28544.52|28544.52|28534.52|28534.52|28552.19|28552.19|28534.52|28534.52|0
1645607770000|2022-02-23 09:16:10|28541.59|28541.59|28541.59|28541.59|28541.59|28541.59|28541.59|28541.59|0
1645607780000|2022-02-23 09:16:20|28552.19|28552.19|28552.19|28552.19|28552.19|28552.19|28552.19|28552.19|0
1645607790000|2022-02-23 09:16:30|28553.4|28553.4|28553.4|28553.4|28553.4|28553.4|28553.4|28553.4|0
1645607800000|2022-02-23 09:16:40|28554|28554|28554|28554|28554|28554|28554|28554|0
1645607810000|2022-02-23 09:16:50|28550.46|28550.46|28550.46|28550.46|28550.46|28550.46|28550.46|28550.46|0
1645607820000|2022-02-23 09:17:00|28539.86|28539.86|28539.86|28539.86|28539.86|28539.86|28539.86|28539.86|0
1645607830000|2022-02-23 09:17:10|28543.39|28543.39|28546.93|28546.93|28546.93|28546.93|28543.39|28543.39|0
1645607840000|2022-02-23 09:17:20|28550.46|28550.46|28554|28554|28554|28554|28550.46|28550.46|0
1645607850000|2022-02-23 09:17:30|28557.53|28557.53|28557.53|28557.53|28557.53|28557.53|28557.53|28557.53|0
1645607860000|2022-02-23 09:17:40|28561.07|28561.07|28578.74|28578.74|28578.74|28578.74|28561.07|28561.07|0
1645607870000|2022-02-23 09:17:50|28571.67|28571.67|28571.67|28571.67|28571.67|28571.67|28571.67|28571.67|0
1645607880000|2022-02-23 09:18:00|28557.53|28557.53|28557.53|28557.53|28557.53|28557.53|28557.53|28557.53|0
1645607890000|2022-02-23 09:18:10|28561.07|28561.07|28564.6|28564.6|28564.6|28564.6|28561.07|28561.07|0
1645607910000|2022-02-23 09:18:30|28568.14|28568.14|28568.14|28568.14|28568.14|28568.14|28568.14|28568.14|0
1645607920000|2022-02-23 09:18:40|28570.54|28570.54|28578.21|28578.21|28578.21|28578.21|28570.54|28570.54|0
1645607930000|2022-02-23 09:18:50|28578.81|28578.81|28578.81|28578.81|28578.81|28578.81|28578.81|28578.81|0
1645607940000|2022-02-23 09:19:00|28585.88|28585.88|28583.55|28583.55|28585.88|28585.88|28582.35|28582.35|0
1645607960000|2022-02-23 09:19:20|28587.08|28587.08|28587.68|28587.68|28587.68|28587.68|28587.08|28587.08|0
1645607980000|2022-02-23 09:19:40|28586.48|28586.48|28586.48|28586.48|28586.48|28586.48|28586.48|28586.48|0
1645607990000|2022-02-23 09:19:50|28579.41|28579.41|28579.41|28579.41|28579.41|28579.41|28579.41|28579.41|0
1645608030000|2022-02-23 09:20:30|28572.34|28572.34|28572.34|28572.34|28572.34|28572.34|28572.34|28572.34|0
1645608050000|2022-02-23 09:20:50|28575.88|28575.88|28575.88|28575.88|28575.88|28575.88|28575.88|28575.88|0
1645608060000|2022-02-23 09:21:00|28579.41|28579.41|28584.18|28584.18|28584.18|28584.18|28579.41|28579.41|0
1645608070000|2022-02-23 09:21:10|28583.58|28583.58|28582.37|28582.37|28583.58|28583.58|28582.37|28582.37|0
1645608080000|2022-02-23 09:21:20|28578.84|28578.84|28574.7|28574.7|28578.84|28578.84|28574.7|28574.7|0
1645608090000|2022-02-23 09:21:30|28574.1|28574.1|28574.1|28574.1|28574.1|28574.1|28574.1|28574.1|0
1645608100000|2022-02-23 09:21:40|28574.7|28574.7|28574.7|28574.7|28574.7|28574.7|28574.7|28574.7|0
1645608120000|2022-02-23 09:22:00|28564.1|28564.1|28557.03|28557.03|28564.1|28564.1|28557.03|28557.03|0
1645608130000|2022-02-23 09:22:10|28560.56|28560.56|28560.56|28560.56|28560.56|28560.56|28560.56|28560.56|0
1645608190000|2022-02-23 09:23:10|28542.89|28542.89|28542.89|28542.89|28542.89|28542.89|28542.89|28542.89|0
1645608200000|2022-02-23 09:23:20|28535.82|28535.82|28535.82|28535.82|28535.82|28535.82|28535.82|28535.82|0
1645608230000|2022-02-23 09:23:50|28532.28|28532.28|28539.35|28539.35|28539.35|28539.35|28532.28|28532.28|0
1645608240000|2022-02-23 09:24:00|28528.75|28528.75|28528.75|28528.75|28528.75|28528.75|28528.75|28528.75|0
1645608260000|2022-02-23 09:24:20|28518.14|28518.14|28525.21|28525.21|28525.21|28525.21|28518.14|28518.14|0
1645608270000|2022-02-23 09:24:30|28527.62|28527.62|28535.29|28535.29|28535.29|28535.29|28527.62|28527.62|0
1645608280000|2022-02-23 09:24:40|28538.82|28538.82|28538.82|28538.82|28538.82|28538.82|28538.82|28538.82|0
1645608300000|2022-02-23 09:25:00|28540.03|28540.03|28540.03|28540.03|28540.03|28540.03|28540.03|28540.03|0
1645608310000|2022-02-23 09:25:10|28547.09|28547.09|28545.29|28545.29|28547.09|28547.09|28545.29|28545.29|0
1645608340000|2022-02-23 09:25:40|28548.83|28548.83|28545.29|28545.29|28548.83|28548.83|28545.29|28545.29|0
1645608380000|2022-02-23 09:26:20|28548.83|28548.83|28552.36|28552.36|28552.36|28552.36|28548.83|28548.83|0
1645608390000|2022-02-23 09:26:30|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|0
1645608430000|2022-02-23 09:27:10|28545.89|28545.89|28545.89|28545.89|28545.89|28545.89|28545.89|28545.89|0
1645608480000|2022-02-23 09:28:00|28544.69|28544.69|28544.69|28544.69|28544.69|28544.69|28544.69|28544.69|0
1645608510000|2022-02-23 09:28:30|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|0
1645608540000|2022-02-23 09:29:00|28541.16|28541.16|28541.16|28541.16|28541.16|28541.16|28541.16|28541.16|0
1645608550000|2022-02-23 09:29:10|28544.69|28544.69|28551.76|28551.76|28551.76|28551.76|28544.69|28544.69|0
1645608580000|2022-02-23 09:29:40|28544.69|28544.69|28544.69|28544.69|28544.69|28544.69|28544.69|28544.69|0
1645608590000|2022-02-23 09:29:50|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|0
1645608600000|2022-02-23 09:30:00|28555.3|28555.3|28555.3|28555.3|28555.3|28555.3|28555.3|28555.3|0
1645608640000|2022-02-23 09:30:40|28558.83|28558.83|28558.83|28558.83|28558.83|28558.83|28558.83|28558.83|0
1645608650000|2022-02-23 09:30:50|28559.43|28559.43|28559.43|28559.43|28559.43|28559.43|28559.43|28559.43|0
1645608670000|2022-02-23 09:31:10|28558.23|28558.23|28557.63|28557.63|28558.23|28558.23|28557.03|28557.03|0
1645608680000|2022-02-23 09:31:20|28558.83|28558.83|28558.83|28558.83|28558.83|28558.83|28558.83|28558.83|0
1645608690000|2022-02-23 09:31:30|28555.3|28555.3|28555.3|28555.3|28555.3|28555.3|28555.3|28555.3|0
1645608720000|2022-02-23 09:32:00|28562.37|28562.37|28565.9|28565.9|28565.9|28565.9|28562.37|28562.37|0
1645608740000|2022-02-23 09:32:20|28558.83|28558.83|28558.83|28558.83|28558.83|28558.83|28558.83|28558.83|0
1645608810000|2022-02-23 09:33:30|28562.37|28562.37|28565.9|28565.9|28565.9|28565.9|28562.37|28562.37|0
1645608820000|2022-02-23 09:33:40|28558.83|28558.83|28558.83|28558.83|28558.83|28558.83|28558.83|28558.83|0
1645608830000|2022-02-23 09:33:50|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|28562.37|0
1645608850000|2022-02-23 09:34:10|28564.17|28564.17|28564.17|28564.17|28564.17|28564.17|28564.17|28564.17|0
1645608870000|2022-02-23 09:34:30|28564.77|28564.77|28564.77|28564.77|28564.77|28564.77|28564.77|28564.77|0
1645608880000|2022-02-23 09:34:40|28568.3|28568.3|28568.3|28568.3|28568.3|28568.3|28568.3|28568.3|0
1645608900000|2022-02-23 09:35:00|28575.37|28575.37|28575.37|28575.37|28575.37|28575.37|28575.37|28575.37|0
1645608930000|2022-02-23 09:35:30|28564.77|28564.77|28564.77|28564.77|28564.77|28564.77|28564.77|28564.77|0
1645608950000|2022-02-23 09:35:50|28571.84|28571.84|28578.91|28578.91|28578.91|28578.91|28571.84|28571.84|0
1645608960000|2022-02-23 09:36:00|28582.44|28582.44|28582.44|28582.44|28582.44|28582.44|28582.44|28582.44|0
1645608970000|2022-02-23 09:36:10|28585.98|28585.98|28585.98|28585.98|28585.98|28585.98|28585.98|28585.98|0
1645609000000|2022-02-23 09:36:40|28589.51|28589.51|28590.72|28590.72|28590.72|28590.72|28589.51|28589.51|0
1645609010000|2022-02-23 09:36:50|28594.25|28594.25|28594.25|28594.25|28594.25|28594.25|28594.25|28594.25|0
1645609040000|2022-02-23 09:37:20|28583.65|28583.65|28583.65|28583.65|28583.65|28583.65|28583.65|28583.65|0
1645609080000|2022-02-23 09:38:00|28582.44|28582.44|28577.11|28577.11|28582.44|28582.44|28577.11|28577.11|0
1645609130000|2022-02-23 09:38:50|28573.57|28573.57|28562.97|28562.97|28573.57|28573.57|28562.97|28562.97|0
1645609170000|2022-02-23 09:39:30|28562.56|28562.56|28563.76|28563.76|28563.76|28563.76|28562.56|28562.56|0
1645609180000|2022-02-23 09:39:40|28562.56|28562.56|28555.49|28555.49|28562.56|28562.56|28555.49|28555.49|0
1645609190000|2022-02-23 09:39:50|28562.56|28562.56|28569.63|28569.63|28569.63|28569.63|28562.56|28562.56|0
1645609200000|2022-02-23 09:40:00|28562.56|28562.56|28562.56|28562.56|28562.56|28562.56|28562.56|28562.56|0
1645609220000|2022-02-23 09:40:20|28555.49|28555.49|28555.49|28555.49|28555.49|28555.49|28555.49|28555.49|0
1645609230000|2022-02-23 09:40:30|28556.69|28556.69|28556.69|28556.69|28556.69|28556.69|28556.69|28556.69|0
1645609240000|2022-02-23 09:40:40|28564.17|28564.17|28564.17|28564.17|28564.17|28564.17|28564.17|28564.17|0
1645609250000|2022-02-23 09:40:50|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|0
1645609270000|2022-02-23 09:41:10|28568.3|28568.3|28568.3|28568.3|28568.3|28568.3|28568.3|28568.3|0
1645609360000|2022-02-23 09:42:40|28571.84|28571.84|28571.84|28571.84|28571.84|28571.84|28571.84|28571.84|0
1645609390000|2022-02-23 09:43:10|28561.23|28561.23|28561.23|28561.23|28561.23|28561.23|28561.23|28561.23|0
1645609440000|2022-02-23 09:44:00|28560.63|28560.63|28560.03|28560.03|28560.63|28560.63|28560.03|28560.03|0
1645609450000|2022-02-23 09:44:10|28563.57|28563.57|28570.64|28570.64|28574.17|28574.17|28563.57|28563.57|0
1645609460000|2022-02-23 09:44:20|28567.1|28567.1|28567.1|28567.1|28567.1|28567.1|28567.1|28567.1|0
1645609480000|2022-02-23 09:44:40|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|0
1645609510000|2022-02-23 09:45:10|28568.3|28568.3|28576.58|28576.58|28576.58|28576.58|28568.3|28568.3|0
1645609520000|2022-02-23 09:45:20|28569.51|28569.51|28568.91|28568.91|28569.51|28569.51|28568.91|28568.91|0
1645609540000|2022-02-23 09:45:40|28579.51|28579.51|28579.51|28579.51|28579.51|28579.51|28579.51|28579.51|0
1645609550000|2022-02-23 09:45:50|28580.11|28580.11|28580.11|28580.11|28580.11|28580.11|28580.11|28580.11|0
1645609560000|2022-02-23 09:46:00|28576.58|28576.58|28574.17|28574.17|28576.58|28576.58|28574.17|28574.17|0
1645609570000|2022-02-23 09:46:10|28577.71|28577.71|28577.71|28577.71|28577.71|28577.71|28577.71|28577.71|0
1645609580000|2022-02-23 09:46:20|28574.17|28574.17|28574.17|28574.17|28574.17|28574.17|28574.17|28574.17|0
1645609590000|2022-02-23 09:46:30|28567.1|28567.1|28563.57|28563.57|28567.1|28567.1|28563.57|28563.57|0
1645609630000|2022-02-23 09:47:10|28562.97|28562.97|28563.57|28563.57|28563.57|28563.57|28562.97|28562.97|0
1645609660000|2022-02-23 09:47:40|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|0
1645609670000|2022-02-23 09:47:50|28556.5|28556.5|28556.5|28556.5|28556.5|28556.5|28556.5|28556.5|0
1645609680000|2022-02-23 09:48:00|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|28552.96|0
1645609690000|2022-02-23 09:48:10|28551.76|28551.76|28550.56|28550.56|28551.76|28551.76|28550.56|28550.56|0
1645609700000|2022-02-23 09:48:20|28551.16|28551.16|28550.56|28550.56|28551.16|28551.16|28550.56|28550.56|0
1645609730000|2022-02-23 09:48:50|28551.76|28551.76|28551.76|28551.76|28551.76|28551.76|28551.76|28551.76|0
1645609760000|2022-02-23 09:49:20|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|0
1645609790000|2022-02-23 09:49:50|28547.98|28547.98|28547.98|28547.98|28547.98|28547.98|28547.98|28547.98|0
1645609810000|2022-02-23 09:50:10|28551.52|28551.52|28551.52|28551.52|28551.52|28551.52|28551.52|28551.52|0
1645609820000|2022-02-23 09:50:20|28547.98|28547.98|28544.62|28544.62|28548.39|28548.39|28544.62|28544.62|0
1645609850000|2022-02-23 09:50:50|28551.69|28551.69|28548.15|28548.15|28551.69|28551.69|28548.15|28548.15|0
1645609860000|2022-02-23 09:51:00|28547.55|28547.55|28547.55|28547.55|28547.55|28547.55|28547.55|28547.55|0
1645609900000|2022-02-23 09:51:40|28540.48|28540.48|28540.48|28540.48|28540.48|28540.48|28540.48|28540.48|0
1645609950000|2022-02-23 09:52:30|28544.02|28544.02|28544.02|28544.02|28544.02|28544.02|28544.02|28544.02|0
1645609970000|2022-02-23 09:52:50|28540.48|28540.48|28540.48|28540.48|28540.48|28540.48|28540.48|28540.48|0
1645609980000|2022-02-23 09:53:00|28539.88|28539.88|28539.88|28539.88|28539.88|28539.88|28539.88|28539.88|0
1645609990000|2022-02-23 09:53:10|28538.65|28538.65|28538.05|28538.05|28538.65|28538.65|28538.05|28538.05|0
1645610000000|2022-02-23 09:53:20|28537.45|28537.45|28520.57|28520.57|28538.65|28538.65|28517.03|28517.03|0
1645610010000|2022-02-23 09:53:30|28517.03|28517.03|28517.03|28517.03|28517.03|28517.03|28517.03|28517.03|0
1645610020000|2022-02-23 09:53:40|28520.57|28520.57|28520.57|28520.57|28520.57|28520.57|28520.57|28520.57|0
1645610050000|2022-02-23 09:54:10|28517.56|28517.56|28514.03|28514.03|28517.56|28517.56|28512.83|28512.83|0
1645610080000|2022-02-23 09:54:40|28513.62|28513.62|28513.62|28513.62|28513.62|28513.62|28513.62|28513.62|0
1645610110000|2022-02-23 09:55:10|28517.15|28517.15|28517.15|28517.15|28517.15|28517.15|28517.15|28517.15|0
1645610130000|2022-02-23 09:55:30|28524.22|28524.22|28530.38|28530.38|28530.38|28530.38|28524.22|28524.22|0
1645610140000|2022-02-23 09:55:40|28533.91|28533.91|28544.52|28544.52|28544.52|28544.52|28533.91|28533.91|0
1645610180000|2022-02-23 09:56:20|28543.92|28543.92|28543.92|28543.92|28543.92|28543.92|28543.92|28543.92|0
1645610200000|2022-02-23 09:56:40|28540.38|28540.38|28543.92|28543.92|28547.45|28547.45|28540.38|28540.38|0
1645610240000|2022-02-23 09:57:20|28526.24|28526.24|28526.24|28526.24|28526.24|28526.24|28526.24|28526.24|0
1645610270000|2022-02-23 09:57:50|28522.71|28522.71|28522.71|28522.71|28522.71|28522.71|28522.71|28522.71|0
1645610280000|2022-02-23 09:58:00|28526.24|28526.24|28526.24|28526.24|28526.24|28526.24|28526.24|28526.24|0
1645610300000|2022-02-23 09:58:20|28522.64|28522.64|28504.76|28504.76|28523.84|28523.84|28504.16|28504.16|0
1645610310000|2022-02-23 09:58:30|28508.3|28508.3|28509.01|28509.01|28509.5|28509.5|28498.41|28498.41|0
1645610320000|2022-02-23 09:58:40|28507.21|28507.21|28518.42|28518.42|28518.42|28518.42|28500.14|28500.14|0
1645610340000|2022-02-23 09:59:00|28517.21|28517.21|28514.28|28514.28|28517.82|28517.82|28514.28|28514.28|0
1645610370000|2022-02-23 09:59:30|28510.75|28510.75|28517.82|28517.82|28517.82|28517.82|28510.75|28510.75|0
1645610380000|2022-02-23 09:59:40|28518.42|28518.42|28514.88|28514.88|28518.42|28518.42|28514.88|28514.88|0
1645610420000|2022-02-23 10:00:20|28514.28|28514.28|28515.48|28515.48|28515.48|28515.48|28513.68|28513.68|0
1645610440000|2022-02-23 10:00:40|28508.41|28508.41|28504.88|28504.88|28508.41|28508.41|28504.88|28504.88|0
1645610450000|2022-02-23 10:00:50|28511.95|28511.95|28511.95|28511.95|28511.95|28511.95|28511.95|28511.95|0
1645610460000|2022-02-23 10:01:00|28511.35|28511.35|28525.49|28525.49|28525.49|28525.49|28511.35|28511.35|0
1645610490000|2022-02-23 10:01:30|28529.02|28529.02|28536.09|28536.09|28536.09|28536.09|28529.02|28529.02|0
1645610500000|2022-02-23 10:01:40|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|0
1645610510000|2022-02-23 10:01:50|28536.09|28536.09|28536.09|28536.09|28536.09|28536.09|28536.09|28536.09|0
1645610520000|2022-02-23 10:02:00|28532.56|28532.56|28536.09|28536.09|28536.09|28536.09|28532.56|28532.56|0
1645610530000|2022-02-23 10:02:10|28543.16|28543.16|28546.7|28546.7|28546.7|28546.7|28543.16|28543.16|0
1645610540000|2022-02-23 10:02:20|28550.23|28550.23|28550.23|28550.23|28550.23|28550.23|28550.23|28550.23|0
1645610580000|2022-02-23 10:03:00|28546.7|28546.7|28532.56|28532.56|28546.7|28546.7|28532.56|28532.56|0
1645610590000|2022-02-23 10:03:10|28536.09|28536.09|28539.63|28539.63|28539.63|28539.63|28536.09|28536.09|0
1645610610000|2022-02-23 10:03:30|28536.09|28536.09|28536.09|28536.09|28536.09|28536.09|28536.09|28536.09|0
1645610620000|2022-02-23 10:03:40|28535.49|28535.49|28535.49|28535.49|28535.49|28535.49|28535.49|28535.49|0
1645610640000|2022-02-23 10:04:00|28546.09|28546.09|28549.63|28549.63|28549.63|28549.63|28546.09|28546.09|0
1645610660000|2022-02-23 10:04:20|28550.83|28550.83|28554.97|28554.97|28554.97|28554.97|28550.83|28550.83|0
1645610670000|2022-02-23 10:04:30|28558.5|28558.5|28563.24|28563.24|28563.24|28563.24|28558.5|28558.5|0
1645610680000|2022-02-23 10:04:40|28566.77|28566.77|28573.84|28573.84|28573.84|28573.84|28566.77|28566.77|0
1645610700000|2022-02-23 10:05:00|28566.77|28566.77|28563.24|28563.24|28566.77|28566.77|28563.24|28563.24|0
1645610710000|2022-02-23 10:05:10|28563.84|28563.84|28563.24|28563.24|28563.84|28563.84|28563.24|28563.24|0
1645610720000|2022-02-23 10:05:20|28563.84|28563.84|28563.84|28563.84|28565.04|28565.04|28563.84|28563.84|0
1645610740000|2022-02-23 10:05:40|28570.91|28570.91|28570.91|28570.91|28570.91|28570.91|28570.91|28570.91|0
1645610750000|2022-02-23 10:05:50|28563.84|28563.84|28563.84|28563.84|28563.84|28563.84|28563.84|28563.84|0
1645610790000|2022-02-23 10:06:30|28567.37|28567.37|28567.97|28567.97|28567.97|28567.97|28567.37|28567.37|0
1645610800000|2022-02-23 10:06:40|28564.44|28564.44|28563.24|28563.24|28564.44|28564.44|28563.24|28563.24|0
1645610810000|2022-02-23 10:06:50|28563.84|28563.84|28556.77|28556.77|28563.84|28563.84|28553.23|28553.23|0
1645610820000|2022-02-23 10:07:00|28556.17|28556.17|28537.65|28537.65|28556.17|28556.17|28537.65|28537.65|0
1645610830000|2022-02-23 10:07:10|28535.25|28535.25|28514.01|28514.01|28535.25|28535.25|28514.01|28514.01|0
1645610840000|2022-02-23 10:07:20|28515.21|28515.21|28518.75|28518.75|28525.82|28525.82|28508.14|28508.14|0
1645610850000|2022-02-23 10:07:30|28519.16|28519.16|28508.96|28508.96|28519.76|28519.76|28508.96|28508.96|0
1645610860000|2022-02-23 10:07:40|28509.37|28509.37|28512.5|28512.5|28512.5|28512.5|28508.96|28508.96|0
1645610920000|2022-02-23 10:08:40|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|28505.43|0
1645610930000|2022-02-23 10:08:50|28512.5|28512.5|28516.03|28516.03|28516.03|28516.03|28512.5|28512.5|0
1645610940000|2022-02-23 10:09:00|28516.63|28516.63|28508.96|28508.96|28520.17|28520.17|28507.76|28507.76|0
1645610960000|2022-02-23 10:09:20|28507.16|28507.16|28495.95|28495.95|28507.16|28507.16|28495.95|28495.95|0
1645610980000|2022-02-23 10:09:40|28492.42|28492.42|28471.21|28471.21|28492.42|28492.42|28471.21|28471.21|0
1645610990000|2022-02-23 10:09:50|28478.28|28478.28|28478.28|28478.28|28478.28|28478.28|28478.28|28478.28|0
1645611000000|2022-02-23 10:10:00|28471.21|28471.21|28471.21|28471.21|28471.21|28471.21|28471.21|28471.21|0
1645611010000|2022-02-23 10:10:10|28467.67|28467.67|28467.67|28467.67|28467.67|28467.67|28467.67|28467.67|0
1645611020000|2022-02-23 10:10:20|28468.49|28468.49|28467.67|28467.67|28468.49|28468.49|28467.67|28467.67|0
1645611030000|2022-02-23 10:10:30|28466.47|28466.47|28452.18|28452.18|28466.47|28466.47|28441.58|28441.58|0
1645611040000|2022-02-23 10:10:40|28448.65|28448.65|28452.18|28452.18|28455.72|28455.72|28445.12|28445.12|0
1645611050000|2022-02-23 10:10:50|28445.12|28445.12|28436.84|28436.84|28445.12|28445.12|28436.84|28436.84|0
1645611060000|2022-02-23 10:11:00|28440.38|28440.38|28426.24|28426.24|28440.38|28440.38|28426.24|28426.24|0
1645611070000|2022-02-23 10:11:10|28426.84|28426.84|28430.37|28430.37|28430.37|28430.37|28426.84|28426.84|0
1645611080000|2022-02-23 10:11:20|28433.91|28433.91|28437.44|28437.44|28437.44|28437.44|28433.91|28433.91|0
1645611100000|2022-02-23 10:11:40|28430.37|28430.37|28437.44|28437.44|28437.44|28437.44|28430.37|28430.37|0
1645611110000|2022-02-23 10:11:50|28440.98|28440.98|28437.44|28437.44|28440.98|28440.98|28437.44|28437.44|0
1645611120000|2022-02-23 10:12:00|28438.05|28438.05|28437.44|28437.44|28438.05|28438.05|28436.84|28436.84|0
1645611150000|2022-02-23 10:12:30|28448.05|28448.05|28444.51|28444.51|28448.05|28448.05|28444.51|28444.51|0
1645611180000|2022-02-23 10:13:00|28443.31|28443.31|28439.18|28439.18|28443.31|28443.31|28439.18|28439.18|0
1645611200000|2022-02-23 10:13:20|28446.25|28446.25|28446.25|28446.25|28446.25|28446.25|28446.25|28446.25|0
1645611210000|2022-02-23 10:13:30|28447.33|28447.33|28450.87|28450.87|28450.87|28450.87|28447.33|28447.33|0
1645611220000|2022-02-23 10:13:40|28447.33|28447.33|28443.8|28443.8|28447.33|28447.33|28443.8|28443.8|0
1645611230000|2022-02-23 10:13:50|28443.39|28443.39|28443.39|28443.39|28443.39|28443.39|28443.39|28443.39|0
1645611240000|2022-02-23 10:14:00|28436.32|28436.32|28449.86|28449.86|28449.86|28449.86|28424.51|28424.51|0
1645611250000|2022-02-23 10:14:10|28450.46|28450.46|28439.85|28439.85|28450.46|28450.46|28439.85|28439.85|0
1645611280000|2022-02-23 10:14:40|28439.61|28439.61|28439.61|28439.61|28439.61|28439.61|28439.61|28439.61|0
1645611300000|2022-02-23 10:15:00|28443.14|28443.14|28443.14|28443.14|28443.14|28443.14|28443.14|28443.14|0
1645611310000|2022-02-23 10:15:10|28444.95|28444.95|28444.35|28444.35|28444.95|28444.95|28444.35|28444.35|0
1645611320000|2022-02-23 10:15:20|28433.74|28433.74|28437.28|28437.28|28437.28|28437.28|28433.74|28433.74|0
1645611330000|2022-02-23 10:15:30|28426.67|28426.67|28426.67|28426.67|28426.67|28426.67|28426.67|28426.67|0
1645611340000|2022-02-23 10:15:40|28433.74|28433.74|28441.41|28441.41|28441.41|28441.41|28433.74|28433.74|0
1645611350000|2022-02-23 10:15:50|28448.48|28448.48|28441.41|28441.41|28448.48|28448.48|28441.41|28441.41|0
1645611360000|2022-02-23 10:16:00|28448.48|28448.48|28448.48|28448.48|28448.48|28448.48|28448.48|28448.48|0
1645611370000|2022-02-23 10:16:10|28444.95|28444.95|28443.14|28443.14|28445.55|28445.55|28442.54|28442.54|0
1645611400000|2022-02-23 10:16:40|28464.35|28464.35|28460.82|28460.82|28464.35|28464.35|28457.28|28457.28|0
1645611410000|2022-02-23 10:16:50|28464.35|28464.35|28464.96|28464.96|28464.96|28464.96|28464.35|28464.35|0
1645611440000|2022-02-23 10:17:20|28468.49|28468.49|28472.02|28472.02|28472.02|28472.02|28468.49|28468.49|0
1645611450000|2022-02-23 10:17:30|28468.49|28468.49|28479.09|28479.09|28479.09|28479.09|28468.49|28468.49|0
1645611480000|2022-02-23 10:18:00|28472.02|28472.02|28482.63|28482.63|28482.63|28482.63|28472.02|28472.02|0
1645611490000|2022-02-23 10:18:10|28486.16|28486.16|28486.16|28486.16|28486.16|28486.16|28486.16|28486.16|0
1645611500000|2022-02-23 10:18:20|28482.63|28482.63|28487.39|28487.39|28487.39|28487.39|28475.56|28475.56|0
1645611520000|2022-02-23 10:18:40|28488.6|28488.6|28488.6|28488.6|28488.6|28488.6|28488.6|28488.6|0
1645611530000|2022-02-23 10:18:50|28492.13|28492.13|28492.13|28492.13|28492.13|28492.13|28492.13|28492.13|0
1645611540000|2022-02-23 10:19:00|28488.6|28488.6|28488.6|28488.6|28488.6|28488.6|28488.6|28488.6|0
1645611550000|2022-02-23 10:19:10|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|0
1645611570000|2022-02-23 10:19:30|28467.39|28467.39|28467.39|28467.39|28474.46|28474.46|28467.39|28467.39|0
1645611580000|2022-02-23 10:19:40|28463.85|28463.85|28463.85|28463.85|28463.85|28463.85|28463.85|28463.85|0
1645611590000|2022-02-23 10:19:50|28467.39|28467.39|28474.46|28474.46|28474.46|28474.46|28467.39|28467.39|0
1645611600000|2022-02-23 10:20:00|28472.65|28472.65|28472.65|28472.65|28472.65|28472.65|28472.65|28472.65|0
1645611620000|2022-02-23 10:20:20|28469.12|28469.12|28472.65|28472.65|28472.65|28472.65|28469.12|28469.12|0
1645611660000|2022-02-23 10:21:00|28476.19|28476.19|28472.65|28472.65|28479.72|28479.72|28472.65|28472.65|0
1645611710000|2022-02-23 10:21:50|28479.72|28479.72|28479.72|28479.72|28479.72|28479.72|28479.72|28479.72|0
1645611730000|2022-02-23 10:22:10|28472.65|28472.65|28488.81|28488.81|28488.81|28488.81|28472.65|28472.65|0
1645611750000|2022-02-23 10:22:30|28485.28|28485.28|28485.28|28485.28|28485.28|28485.28|28485.28|28485.28|0
1645611800000|2022-02-23 10:23:20|28481.74|28481.74|28480.54|28480.54|28481.74|28481.74|28480.54|28480.54|0
1645611810000|2022-02-23 10:23:30|28469.94|28469.94|28484.08|28484.08|28484.08|28484.08|28469.94|28469.94|0
1645611820000|2022-02-23 10:23:40|28480.54|28480.54|28480.54|28480.54|28480.54|28480.54|28477.01|28477.01|0
1645611840000|2022-02-23 10:24:00|28477.01|28477.01|28477.01|28477.01|28477.01|28477.01|28477.01|28477.01|0
1645611850000|2022-02-23 10:24:10|28478.21|28478.21|28477.01|28477.01|28478.21|28478.21|28477.01|28477.01|0
1645611870000|2022-02-23 10:24:30|28469.94|28469.94|28470.76|28470.76|28470.76|28470.76|28469.94|28469.94|0
1645611880000|2022-02-23 10:24:40|28477.83|28477.83|28477.83|28477.83|28477.83|28477.83|28477.83|28477.83|0
1645611920000|2022-02-23 10:25:20|28474.29|28474.29|28474.29|28474.29|28474.29|28474.29|28474.29|28474.29|0
1645611930000|2022-02-23 10:25:30|28474.89|28474.89|28490.23|28490.23|28490.23|28490.23|28474.89|28474.89|0
1645611940000|2022-02-23 10:25:40|28491.44|28491.44|28491.44|28491.44|28491.44|28491.44|28491.44|28491.44|0
1645611950000|2022-02-23 10:25:50|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|0
1645612000000|2022-02-23 10:26:40|28495.57|28495.57|28495.57|28495.57|28495.57|28495.57|28495.57|28495.57|0
1645612010000|2022-02-23 10:26:50|28494.97|28494.97|28495.57|28495.57|28495.57|28495.57|28494.97|28494.97|0
1645612020000|2022-02-23 10:27:00|28493.77|28493.77|28493.77|28493.77|28493.77|28493.77|28493.77|28493.77|0
1645612070000|2022-02-23 10:27:50|28486.7|28486.7|28487.3|28487.3|28487.3|28487.3|28486.7|28486.7|0
1645612090000|2022-02-23 10:28:10|28486.48|28486.48|28486.48|28486.48|28486.48|28486.48|28485.88|28485.88|0
1645612120000|2022-02-23 10:28:40|28490.02|28490.02|28490.02|28490.02|28490.62|28490.62|28490.02|28490.02|0
1645612150000|2022-02-23 10:29:10|28491.82|28491.82|28491.22|28491.22|28491.82|28491.82|28491.22|28491.22|0
1645612170000|2022-02-23 10:29:30|28491.82|28491.82|28491.82|28491.82|28493.02|28493.02|28491.82|28491.82|0
1645612200000|2022-02-23 10:30:00|28495.35|28495.35|28495.35|28495.35|28495.35|28495.35|28495.35|28495.35|0
1645612230000|2022-02-23 10:30:30|28498.89|28498.89|28498.89|28498.89|28498.89|28498.89|28498.89|28498.89|0
1645612240000|2022-02-23 10:30:40|28499.49|28499.49|28499.49|28499.49|28499.49|28499.49|28499.49|28499.49|0
1645612260000|2022-02-23 10:31:00|28495.95|28495.95|28495.95|28495.95|28495.95|28495.95|28495.95|28495.95|0
1645612320000|2022-02-23 10:32:00|28493.55|28493.55|28493.55|28493.55|28493.55|28493.55|28493.55|28493.55|0
1645612330000|2022-02-23 10:32:10|28494.15|28494.15|28480.01|28480.01|28494.15|28494.15|28480.01|28480.01|0
1645612380000|2022-02-23 10:33:00|28487.08|28487.08|28494.15|28494.15|28494.15|28494.15|28487.08|28487.08|0
1645612410000|2022-02-23 10:33:30|28494.75|28494.75|28494.75|28494.75|28494.75|28494.75|28494.75|28494.75|0
1645612440000|2022-02-23 10:34:00|28498.29|28498.29|28498.29|28498.29|28498.29|28498.29|28498.29|28498.29|0
1645612450000|2022-02-23 10:34:10|28499.11|28499.11|28499.11|28499.11|28499.11|28499.11|28499.11|28499.11|0
1645612460000|2022-02-23 10:34:20|28495.57|28495.57|28495.57|28495.57|28495.57|28495.57|28495.57|28495.57|0
1645612480000|2022-02-23 10:34:40|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|28494.97|0
1645612500000|2022-02-23 10:35:00|28487.9|28487.9|28491.44|28491.44|28491.44|28491.44|28487.9|28487.9|0
1645612530000|2022-02-23 10:35:30|28490.23|28490.23|28490.23|28490.23|28490.23|28490.23|28490.23|28490.23|0
1645612540000|2022-02-23 10:35:40|28486.7|28486.7|28486.7|28486.7|28486.7|28486.7|28486.7|28486.7|0
1645612590000|2022-02-23 10:36:30|28476.1|28476.1|28476.1|28476.1|28476.1|28476.1|28476.1|28476.1|0
1645612620000|2022-02-23 10:37:00|28461.96|28461.96|28451.35|28451.35|28461.96|28461.96|28451.35|28451.35|0
1645612630000|2022-02-23 10:37:10|28444.28|28444.28|28444.28|28444.28|28444.28|28444.28|28444.28|28444.28|0
1645612660000|2022-02-23 10:37:40|28437.21|28437.21|28430.14|28430.14|28437.21|28437.21|28430.14|28430.14|0
1645612670000|2022-02-23 10:37:50|28423.07|28423.07|28423.07|28423.07|28423.07|28423.07|28423.07|28423.07|0
1645612680000|2022-02-23 10:38:00|28426.61|28426.61|28412.47|28412.47|28426.61|28426.61|28412.47|28412.47|0
1645612690000|2022-02-23 10:38:10|28408.93|28408.93|28400.66|28400.66|28408.93|28408.93|28400.66|28400.66|0
1645612700000|2022-02-23 10:38:20|28400.18|28400.18|28394.4|28394.4|28400.18|28400.18|28394.4|28394.4|0
1645612710000|2022-02-23 10:38:30|28393.8|28393.8|28383.2|28383.2|28393.8|28393.8|28379.66|28379.66|0
1645612720000|2022-02-23 10:38:40|28382.6|28382.6|28386.73|28386.73|28386.73|28386.73|28382.6|28382.6|0
1645612730000|2022-02-23 10:38:50|28390.27|28390.27|28390.02|28390.02|28390.27|28390.27|28390.02|28390.02|0
1645612740000|2022-02-23 10:39:00|28393.56|28393.56|28393.56|28393.56|28393.56|28393.56|28393.56|28393.56|0
1645612770000|2022-02-23 10:39:30|28400.63|28400.63|28404.76|28404.76|28404.76|28404.76|28400.63|28400.63|0
1645612780000|2022-02-23 10:39:40|28415.37|28415.37|28415.37|28415.37|28415.37|28415.37|28415.37|28415.37|0
1645612790000|2022-02-23 10:39:50|28415.97|28415.97|28415.97|28415.97|28416.57|28416.57|28415.97|28415.97|0
1645612810000|2022-02-23 10:40:10|28416.57|28416.57|28420.11|28420.11|28420.11|28420.11|28416.57|28416.57|0
1645612820000|2022-02-23 10:40:20|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|0
1645612850000|2022-02-23 10:40:50|28420.76|28420.76|28427.83|28427.83|28427.83|28427.83|28420.76|28420.76|0
1645612860000|2022-02-23 10:41:00|28427.23|28427.23|28434.3|28434.3|28434.3|28434.3|28427.23|28427.23|0
1645612880000|2022-02-23 10:41:20|28433.7|28433.7|28423.09|28423.09|28433.7|28433.7|28423.09|28423.09|0
1645612980000|2022-02-23 10:43:00|28426.63|28426.63|28426.63|28426.63|28426.63|28426.63|28426.63|28426.63|0
1645613030000|2022-02-23 10:43:50|28426.02|28426.02|28426.02|28426.02|28426.02|28426.02|28426.02|28426.02|0
1645613040000|2022-02-23 10:44:00|28425.42|28425.42|28425.42|28425.42|28425.42|28425.42|28425.42|28425.42|0
1645613070000|2022-02-23 10:44:30|28426.02|28426.02|28426.02|28426.02|28426.02|28426.02|28426.02|28426.02|0
1645613080000|2022-02-23 10:44:40|28429.56|28429.56|28436.63|28436.63|28436.63|28436.63|28429.56|28429.56|0
1645613100000|2022-02-23 10:45:00|28437.23|28437.23|28437.23|28437.23|28437.23|28437.23|28437.23|28437.23|0
1645613110000|2022-02-23 10:45:10|28439.03|28439.03|28439.63|28439.63|28439.63|28439.63|28439.03|28439.03|0
1645613130000|2022-02-23 10:45:30|28429.03|28429.03|28432.56|28432.56|28432.56|28432.56|28429.03|28429.03|0
1645613150000|2022-02-23 10:45:50|28429.03|28429.03|28424.29|28424.29|28429.03|28429.03|28423.69|28423.69|0
1645613180000|2022-02-23 10:46:20|28417.22|28417.22|28417.22|28417.22|28417.22|28417.22|28417.22|28417.22|0
1645613200000|2022-02-23 10:46:40|28420.76|28420.76|28420.76|28420.76|28420.76|28420.76|28420.76|28420.76|0
1645613210000|2022-02-23 10:46:50|28424.29|28424.29|28424.29|28424.29|28424.29|28424.29|28424.29|28424.29|0
1645613240000|2022-02-23 10:47:20|28416.62|28416.62|28419.56|28419.56|28420.16|28420.16|28416.62|28416.62|0
1645613250000|2022-02-23 10:47:30|28418.95|28418.95|28418.95|28418.95|28418.95|28418.95|28418.95|28418.95|0
1645613280000|2022-02-23 10:48:00|28408.35|28408.35|28408.95|28408.95|28408.95|28408.95|28408.35|28408.35|0
1645613300000|2022-02-23 10:48:20|28405.42|28405.42|28387.74|28387.74|28405.42|28405.42|28386.54|28386.54|0
1645613310000|2022-02-23 10:48:30|28391.28|28391.28|28392.1|28392.1|28392.1|28392.1|28391.28|28391.28|0
1645613340000|2022-02-23 10:49:00|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|0
1645613360000|2022-02-23 10:49:20|28396.23|28396.23|28397.43|28397.43|28397.43|28397.43|28396.23|28396.23|0
1645613370000|2022-02-23 10:49:30|28396.83|28396.83|28396.83|28396.83|28396.83|28396.83|28396.83|28396.83|0
1645613390000|2022-02-23 10:49:50|28397.43|28397.43|28397.43|28397.43|28397.43|28397.43|28397.43|28397.43|0
1645613400000|2022-02-23 10:50:00|28396.23|28396.23|28395.03|28395.03|28396.23|28396.23|28395.03|28395.03|0
1645613420000|2022-02-23 10:50:20|28405.63|28405.63|28413.72|28413.72|28413.72|28413.72|28405.63|28405.63|0
1645613440000|2022-02-23 10:50:40|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|28414.92|0
1645613480000|2022-02-23 10:51:20|28418.45|28418.45|28416.65|28416.65|28418.45|28418.45|28416.65|28416.65|0
1645613490000|2022-02-23 10:51:30|28413.11|28413.11|28409.58|28409.58|28413.11|28413.11|28409.58|28409.58|0
1645613520000|2022-02-23 10:52:00|28410.78|28410.78|28410.78|28410.78|28410.78|28410.78|28410.78|28410.78|0
1645613550000|2022-02-23 10:52:30|28417.85|28417.85|28421.8|28421.8|28421.8|28421.8|28417.85|28417.85|0
1645613560000|2022-02-23 10:52:40|28425.33|28425.33|28425.74|28425.74|28425.74|28425.74|28425.33|28425.33|0
1645613600000|2022-02-23 10:53:20|28425.14|28425.14|28425.14|28425.14|28425.14|28425.14|28425.14|28425.14|0
1645613620000|2022-02-23 10:53:40|28425.74|28425.74|28429.28|28429.28|28429.28|28429.28|28425.74|28425.74|0
1645613660000|2022-02-23 10:54:20|28422.21|28422.21|28422.21|28422.21|28422.21|28422.21|28422.21|28422.21|0
1645613680000|2022-02-23 10:54:40|28415.14|28415.14|28415.14|28415.14|28415.14|28415.14|28415.14|28415.14|0
1645613700000|2022-02-23 10:55:00|28413.93|28413.93|28413.11|28413.11|28413.93|28413.93|28413.11|28413.11|0
1645613710000|2022-02-23 10:55:10|28412.51|28412.51|28412.51|28412.51|28412.51|28412.51|28412.51|28412.51|0
1645613750000|2022-02-23 10:55:50|28391.3|28391.3|28391.3|28391.3|28391.3|28391.3|28391.3|28391.3|0
1645613790000|2022-02-23 10:56:30|28387.77|28387.77|28387.77|28387.77|28387.77|28387.77|28387.77|28387.77|0
1645613820000|2022-02-23 10:57:00|28391.3|28391.3|28391.91|28391.91|28391.91|28391.91|28391.3|28391.3|0
1645613830000|2022-02-23 10:57:10|28395.44|28395.44|28395.44|28395.44|28395.44|28395.44|28395.44|28395.44|0
1645613940000|2022-02-23 10:59:00|28394.84|28394.84|28391.3|28391.3|28394.84|28394.84|28390.1|28390.1|0
1645613960000|2022-02-23 10:59:20|28394.84|28394.84|28391.3|28391.3|28394.84|28394.84|28391.3|28391.3|0
1645613970000|2022-02-23 10:59:30|28384.23|28384.23|28380.7|28380.7|28387.77|28387.77|28380.7|28380.7|0
1645613980000|2022-02-23 10:59:40|28379.5|28379.5|28379.5|28379.5|28379.5|28379.5|28379.5|28379.5|0
1645613990000|2022-02-23 10:59:50|28380.1|28380.1|28380.1|28380.1|28380.1|28380.1|28380.1|28380.1|0
1645614000000|2022-02-23 11:00:00|28362.42|28362.42|28362.42|28362.42|28362.42|28362.42|28362.42|28362.42|0
1645614010000|2022-02-23 11:00:10|28373.03|28373.03|28373.03|28373.03|28373.03|28373.03|28373.03|28373.03|0
1645614020000|2022-02-23 11:00:20|28380.1|28380.1|28380.1|28380.1|28380.1|28380.1|28380.1|28380.1|0
1645614030000|2022-02-23 11:00:30|28376.56|28376.56|28373.03|28373.03|28376.56|28376.56|28373.03|28373.03|0
1645614040000|2022-02-23 11:00:40|28376.56|28376.56|28375.96|28375.96|28376.56|28376.56|28375.96|28375.96|0
1645614050000|2022-02-23 11:00:50|28376.56|28376.56|28377.16|28377.16|28377.16|28377.16|28376.56|28376.56|0
1645614080000|2022-02-23 11:01:20|28373.63|28373.63|28377.16|28377.16|28377.16|28377.16|28373.63|28373.63|0
1645614090000|2022-02-23 11:01:30|28377.57|28377.57|28381.52|28381.52|28381.52|28381.52|28377.57|28377.57|0
1645614100000|2022-02-23 11:01:40|28380.92|28380.92|28384.45|28384.45|28384.45|28384.45|28380.92|28380.92|0
1645614120000|2022-02-23 11:02:00|28387.99|28387.99|28387.99|28387.99|28387.99|28387.99|28387.99|28387.99|0
1645614130000|2022-02-23 11:02:10|28391.52|28391.52|28396.26|28396.26|28396.26|28396.26|28391.52|28391.52|0
1645614140000|2022-02-23 11:02:20|28399.79|28399.79|28399.79|28399.79|28399.79|28399.79|28399.79|28399.79|0
1645614160000|2022-02-23 11:02:40|28406.86|28406.86|28403.33|28403.33|28406.86|28406.86|28403.33|28403.33|0
1645614170000|2022-02-23 11:02:50|28406.86|28406.86|28406.86|28406.86|28406.86|28406.86|28406.86|28406.86|0
1645614180000|2022-02-23 11:03:00|28410.4|28410.4|28402.13|28402.13|28411.6|28411.6|28402.13|28402.13|0
1645614220000|2022-02-23 11:03:40|28391.52|28391.52|28395.06|28395.06|28395.06|28395.06|28391.52|28391.52|0
1645614230000|2022-02-23 11:03:50|28398.59|28398.59|28398.59|28398.59|28398.59|28398.59|28398.59|28398.59|0
1645614250000|2022-02-23 11:04:10|28387.99|28387.99|28387.99|28387.99|28387.99|28387.99|28387.99|28387.99|0
1645614270000|2022-02-23 11:04:30|28380.92|28380.92|28380.92|28380.92|28380.92|28380.92|28380.92|28380.92|0
1645614280000|2022-02-23 11:04:40|28387.99|28387.99|28387.99|28387.99|28387.99|28387.99|28387.99|28387.99|0
1645614290000|2022-02-23 11:04:50|28380.92|28380.92|28387.99|28387.99|28387.99|28387.99|28380.92|28380.92|0
1645614310000|2022-02-23 11:05:10|28380.92|28380.92|28380.92|28380.92|28380.92|28380.92|28380.92|28380.92|0
1645614330000|2022-02-23 11:05:30|28380.32|28380.32|28380.32|28380.32|28380.32|28380.32|28380.32|28380.32|0
1645614340000|2022-02-23 11:05:40|28379.72|28379.72|28386.79|28386.79|28386.79|28386.79|28379.72|28379.72|0
1645614370000|2022-02-23 11:06:10|28385.58|28385.58|28367.91|28367.91|28385.58|28385.58|28367.91|28367.91|0
1645614380000|2022-02-23 11:06:20|28368.32|28368.32|28368.92|28368.92|28368.92|28368.92|28368.32|28368.32|0
1645614410000|2022-02-23 11:06:50|28365.39|28365.39|28368.92|28368.92|28368.92|28368.92|28365.39|28365.39|0
1645614430000|2022-02-23 11:07:10|28361.85|28361.85|28375.39|28375.39|28375.39|28375.39|28361.25|28361.25|0
1645614440000|2022-02-23 11:07:20|28382.46|28382.46|28385.99|28385.99|28385.99|28385.99|28382.46|28382.46|0
1645614450000|2022-02-23 11:07:30|28386.6|28386.6|28386.6|28386.6|28386.6|28386.6|28386.6|28386.6|0
1645614460000|2022-02-23 11:07:40|28383.06|28383.06|28383.06|28383.06|28383.06|28383.06|28383.06|28383.06|0
1645614480000|2022-02-23 11:08:00|28375.99|28375.99|28374.79|28374.79|28375.99|28375.99|28374.79|28374.79|0
1645614490000|2022-02-23 11:08:10|28373.97|28373.97|28371.35|28371.35|28373.97|28373.97|28371.35|28371.35|0
1645614520000|2022-02-23 11:08:40|28364.28|28364.28|28364.28|28364.28|28364.28|28364.28|28364.28|28364.28|0
1645614550000|2022-02-23 11:09:10|28371.35|28371.35|28376.08|28376.08|28376.08|28376.08|28371.35|28371.35|0
1645614560000|2022-02-23 11:09:20|28379.62|28379.62|28379.62|28379.62|28379.62|28379.62|28379.62|28379.62|0
1645614600000|2022-02-23 11:10:00|28383.15|28383.15|28383.15|28383.15|28383.15|28383.15|28383.15|28383.15|0
1645614610000|2022-02-23 11:10:10|28386.69|28386.69|28386.69|28386.69|28386.69|28386.69|28386.69|28386.69|0
1645614620000|2022-02-23 11:10:20|28387.29|28387.29|28398.3|28398.3|28398.3|28398.3|28387.29|28387.29|0
1645614640000|2022-02-23 11:10:40|28398.9|28398.9|28394.17|28394.17|28398.9|28398.9|28394.17|28394.17|0
1645614660000|2022-02-23 11:11:00|28387.1|28387.1|28387.1|28387.1|28387.1|28387.1|28387.1|28387.1|0
1645614690000|2022-02-23 11:11:30|28380.03|28380.03|28380.03|28380.03|28380.03|28380.03|28380.03|28380.03|0
1645614700000|2022-02-23 11:11:40|28383.56|28383.56|28387.1|28387.1|28387.1|28387.1|28383.56|28383.56|0
1645614740000|2022-02-23 11:12:20|28390.63|28390.63|28390.63|28390.63|28390.63|28390.63|28390.63|28390.63|0
1645614780000|2022-02-23 11:13:00|28383.56|28383.56|28380.03|28380.03|28383.56|28383.56|28380.03|28380.03|0
1645614790000|2022-02-23 11:13:10|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|28380.44|0
1645614800000|2022-02-23 11:13:20|28380.2|28380.2|28379.95|28379.95|28380.2|28380.2|28379.95|28379.95|0
1645614810000|2022-02-23 11:13:30|28376.42|28376.42|28376.42|28376.42|28376.42|28376.42|28376.42|28376.42|0
1645614840000|2022-02-23 11:14:00|28369.35|28369.35|28365.81|28365.81|28369.35|28369.35|28365.81|28365.81|0
1645614860000|2022-02-23 11:14:20|28365.41|28365.41|28365.41|28365.41|28365.41|28365.41|28365.41|28365.41|0
1645614880000|2022-02-23 11:14:40|28364.8|28364.8|28365.41|28365.41|28365.41|28365.41|28364.8|28364.8|0
1645614900000|2022-02-23 11:15:00|28376.01|28376.01|28376.01|28376.01|28376.01|28376.01|28376.01|28376.01|0
1645614910000|2022-02-23 11:15:10|28376.61|28376.61|28376.61|28376.61|28377.21|28377.21|28376.61|28376.61|0
1645614920000|2022-02-23 11:15:20|28380.15|28380.15|28383.68|28383.68|28383.68|28383.68|28380.15|28380.15|0
1645614930000|2022-02-23 11:15:30|28380.15|28380.15|28373.08|28373.08|28380.15|28380.15|28373.08|28373.08|0
1645614940000|2022-02-23 11:15:40|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|0
1645614950000|2022-02-23 11:15:50|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|28370.14|0
1645614970000|2022-02-23 11:16:10|28373.68|28373.68|28377.21|28377.21|28377.21|28377.21|28373.68|28373.68|0
1645615010000|2022-02-23 11:16:50|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|0
1645615030000|2022-02-23 11:17:10|28378.3|28378.3|28378.3|28378.3|28378.3|28378.3|28378.3|28378.3|0
1645615050000|2022-02-23 11:17:30|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|28377.7|0
1645615060000|2022-02-23 11:17:40|28374.16|28374.16|28373.56|28373.56|28374.16|28374.16|28373.56|28373.56|0
1645615070000|2022-02-23 11:17:50|28362.96|28362.96|28362.35|28362.35|28362.96|28362.96|28362.35|28362.35|0
1645615080000|2022-02-23 11:18:00|28355.28|28355.28|28355.28|28355.28|28355.28|28355.28|28351.75|28351.75|0
1645615100000|2022-02-23 11:18:20|28358.82|28358.82|28358.82|28358.82|28358.82|28358.82|28358.82|28358.82|0
1645615140000|2022-02-23 11:19:00|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|0
1645615150000|2022-02-23 11:19:10|28355.28|28355.28|28355.28|28355.28|28355.28|28355.28|28355.28|28355.28|0
1645615170000|2022-02-23 11:19:30|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|0
1645615200000|2022-02-23 11:20:00|28355.28|28355.28|28355.28|28355.28|28355.28|28355.28|28355.28|28355.28|0
1645615230000|2022-02-23 11:20:30|28365.89|28365.89|28365.89|28365.89|28365.89|28365.89|28365.89|28365.89|0
1645615290000|2022-02-23 11:21:30|28369.42|28369.42|28369.42|28369.42|28369.42|28369.42|28369.42|28369.42|0
1645615330000|2022-02-23 11:22:10|28362.35|28362.35|28361.87|28361.87|28362.35|28362.35|28361.87|28361.87|0
1645615380000|2022-02-23 11:23:00|28362.47|28362.47|28361.87|28361.87|28362.47|28362.47|28361.87|28361.87|0
1645615390000|2022-02-23 11:23:10|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|28362.47|0
1645615400000|2022-02-23 11:23:20|28355.4|28355.4|28355.4|28355.4|28355.4|28355.4|28355.4|28355.4|0
1645615420000|2022-02-23 11:23:40|28366.01|28366.01|28376.61|28376.61|28380.15|28380.15|28366.01|28366.01|0
1645615440000|2022-02-23 11:24:00|28394.29|28394.29|28387.22|28387.22|28397.82|28397.82|28387.22|28387.22|0
1645615460000|2022-02-23 11:24:20|28380.15|28380.15|28378.94|28378.94|28380.75|28380.75|28378.94|28378.94|0
1645615490000|2022-02-23 11:24:50|28389.55|28389.55|28389.55|28389.55|28389.55|28389.55|28389.55|28389.55|0
1645615520000|2022-02-23 11:25:20|28390.15|28390.15|28390.15|28390.15|28390.15|28390.15|28390.15|28390.15|0
1645615570000|2022-02-23 11:26:10|28386.61|28386.61|28386.61|28386.61|28386.61|28386.61|28386.01|28386.01|0
1645615630000|2022-02-23 11:27:10|28390.15|28390.15|28390.75|28390.75|28390.75|28390.75|28390.15|28390.15|0
1645615680000|2022-02-23 11:28:00|28383.68|28383.68|28383.68|28383.68|28383.68|28383.68|28383.68|28383.68|0
1645615710000|2022-02-23 11:28:30|28383.08|28383.08|28385.41|28385.41|28386.01|28386.01|28382.48|28382.48|0
1645615720000|2022-02-23 11:28:40|28396.02|28396.02|28395.78|28395.78|28396.02|28396.02|28395.78|28395.78|0
1645615830000|2022-02-23 11:30:30|28381.64|28381.64|28381.64|28381.64|28381.64|28381.64|28381.64|28381.64|0
1645615860000|2022-02-23 11:31:00|28385.17|28385.17|28385.17|28385.17|28385.17|28385.17|28385.17|28385.17|0
1645615870000|2022-02-23 11:31:10|28388.71|28388.71|28388.71|28388.71|28388.71|28388.71|28388.71|28388.71|0
1645615920000|2022-02-23 11:32:00|28389.91|28389.91|28389.91|28389.91|28389.91|28389.91|28389.91|28389.91|0
1645615950000|2022-02-23 11:32:30|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|0
1645615960000|2022-02-23 11:32:40|28386.37|28386.37|28386.37|28386.37|28386.37|28386.37|28386.37|28386.37|0
1645615970000|2022-02-23 11:32:50|28389.91|28389.91|28389.91|28389.91|28389.91|28389.91|28389.91|28389.91|0
1645615990000|2022-02-23 11:33:10|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|28382.84|0
1645616010000|2022-02-23 11:33:30|28389.91|28389.91|28389.91|28389.91|28389.91|28389.91|28389.91|28389.91|0
1645616100000|2022-02-23 11:35:00|28389.31|28389.31|28389.91|28389.91|28389.91|28389.91|28389.31|28389.31|0
1645616120000|2022-02-23 11:35:20|28386.37|28386.37|28382.84|28382.84|28386.37|28386.37|28382.84|28382.84|0
1645616130000|2022-02-23 11:35:30|28381.04|28381.04|28380.43|28380.43|28381.04|28381.04|28380.43|28380.43|0
1645616140000|2022-02-23 11:35:40|28381.04|28381.04|28379.83|28379.83|28381.04|28381.04|28379.83|28379.83|0
1645616160000|2022-02-23 11:36:00|28379.35|28379.35|28379.54|28379.54|28379.95|28379.95|28379.35|28379.35|0
1645616170000|2022-02-23 11:36:10|28380.14|28380.14|28379.54|28379.54|28380.14|28380.14|28379.54|28379.54|0
1645616180000|2022-02-23 11:36:20|28383.08|28383.08|28383.08|28383.08|28383.08|28383.08|28383.08|28383.08|0
1645616210000|2022-02-23 11:36:50|28383.68|28383.68|28383.08|28383.08|28383.68|28383.68|28383.08|28383.08|0
1645616250000|2022-02-23 11:37:30|28384.28|28384.28|28384.28|28384.28|28384.28|28384.28|28384.28|28384.28|0
1645616260000|2022-02-23 11:37:40|28387.81|28387.81|28387.81|28387.81|28387.81|28387.81|28387.81|28387.81|0
1645616270000|2022-02-23 11:37:50|28386.99|28386.99|28379.92|28379.92|28386.99|28386.99|28379.92|28379.92|0
1645616310000|2022-02-23 11:38:30|28383.46|28383.46|28383.46|28383.46|28383.46|28383.46|28383.46|28383.46|0
1645616360000|2022-02-23 11:39:20|28390.53|28390.53|28390.53|28390.53|28390.53|28390.53|28390.53|28390.53|0
1645616370000|2022-02-23 11:39:30|28391.73|28391.73|28391.13|28391.13|28391.73|28391.73|28391.13|28391.13|0
1645616400000|2022-02-23 11:40:00|28389.33|28389.33|28388.12|28388.12|28389.93|28389.93|28388.12|28388.12|0
1645616420000|2022-02-23 11:40:20|28381.05|28381.05|28378.72|28378.72|28381.05|28381.05|28377.52|28377.52|0
1645616440000|2022-02-23 11:40:40|28382.26|28382.26|28378.72|28378.72|28382.26|28382.26|28378.72|28378.72|0
1645616460000|2022-02-23 11:41:00|28379.32|28379.32|28379.32|28379.32|28379.32|28379.32|28379.32|28379.32|0
1645616490000|2022-02-23 11:41:30|28380.52|28380.52|28380.52|28380.52|28380.52|28380.52|28380.52|28380.52|0
1645616540000|2022-02-23 11:42:20|28380.28|28380.28|28380.28|28380.28|28380.28|28380.28|28380.28|28380.28|0
1645616600000|2022-02-23 11:43:20|28383.82|28383.82|28387.35|28387.35|28387.35|28387.35|28383.82|28383.82|0
1645616690000|2022-02-23 11:44:50|28380.28|28380.28|28380.28|28380.28|28380.28|28380.28|28380.28|28380.28|0
1645616700000|2022-02-23 11:45:00|28383.82|28383.82|28384.42|28384.42|28384.42|28384.42|28383.82|28383.82|0
1645616720000|2022-02-23 11:45:20|28384.9|28384.9|28384.9|28384.9|28384.9|28384.9|28384.9|28384.9|0
1645616750000|2022-02-23 11:45:50|28381.37|28381.37|28381.37|28381.37|28381.37|28381.37|28381.37|28381.37|0
1645616780000|2022-02-23 11:46:20|28382.57|28382.57|28382.57|28382.57|28382.57|28382.57|28382.57|28382.57|0
1645616790000|2022-02-23 11:46:30|28389.64|28389.64|28396.71|28396.71|28396.71|28396.71|28389.64|28389.64|0
1645616810000|2022-02-23 11:46:50|28397.91|28397.91|28397.31|28397.31|28397.91|28397.91|28397.31|28397.31|0
1645616820000|2022-02-23 11:47:00|28393.77|28393.77|28393.77|28393.77|28393.77|28393.77|28393.77|28393.77|0
1645616840000|2022-02-23 11:47:20|28394.97|28394.97|28394.97|28394.97|28394.97|28394.97|28394.97|28394.97|0
1645616860000|2022-02-23 11:47:40|28391.44|28391.44|28391.44|28391.44|28391.44|28391.44|28391.44|28391.44|0
1645616870000|2022-02-23 11:47:50|28384.37|28384.37|28380.84|28380.84|28384.37|28384.37|28380.84|28380.84|0
1645616890000|2022-02-23 11:48:10|28384.37|28384.37|28384.37|28384.37|28384.37|28384.37|28384.37|28384.37|0
1645616900000|2022-02-23 11:48:20|28384.97|28384.97|28386.17|28386.17|28386.17|28386.17|28384.97|28384.97|0
1645616920000|2022-02-23 11:48:40|28386.58|28386.58|28386.99|28386.99|28386.99|28386.99|28386.58|28386.58|0
1645616930000|2022-02-23 11:48:50|28387.4|28387.4|28387.4|28387.4|28387.4|28387.4|28387.4|28387.4|0
1645616940000|2022-02-23 11:49:00|28389.81|28389.81|28389.81|28389.81|28389.81|28389.81|28389.81|28389.81|0
1645616950000|2022-02-23 11:49:10|28400.41|28400.41|28400.41|28400.41|28400.41|28400.41|28400.41|28400.41|0
1645616980000|2022-02-23 11:49:40|28399.81|28399.81|28399.81|28399.81|28399.81|28399.81|28399.81|28399.81|0
1645616990000|2022-02-23 11:49:50|28389.2|28389.2|28396.27|28396.27|28396.27|28396.27|28389.2|28389.2|0
1645617010000|2022-02-23 11:50:10|28403.34|28403.34|28403.34|28403.34|28403.34|28403.34|28403.34|28403.34|0
1645617020000|2022-02-23 11:50:20|28410.41|28410.41|28410.41|28410.41|28410.41|28410.41|28410.41|28410.41|0
1645617060000|2022-02-23 11:51:00|28411.62|28411.62|28411.01|28411.01|28411.62|28411.62|28411.01|28411.01|0
1645617080000|2022-02-23 11:51:20|28407.48|28407.48|28407.48|28407.48|28407.48|28407.48|28407.48|28407.48|0
1645617200000|2022-02-23 11:53:20|28408.08|28408.08|28411.62|28411.62|28411.62|28411.62|28408.08|28408.08|0
1645617210000|2022-02-23 11:53:30|28408.08|28408.08|28408.08|28408.08|28408.08|28408.08|28408.08|28408.08|0
1645617220000|2022-02-23 11:53:40|28404.55|28404.55|28404.55|28404.55|28404.55|28404.55|28404.55|28404.55|0
1645617240000|2022-02-23 11:54:00|28401.01|28401.01|28400.41|28400.41|28401.01|28401.01|28400.41|28400.41|0
1645617270000|2022-02-23 11:54:30|28403.94|28403.94|28403.94|28403.94|28403.94|28403.94|28403.94|28403.94|0
1645617310000|2022-02-23 11:55:10|28403.54|28403.54|28403.54|28403.54|28403.54|28403.54|28403.54|28403.54|0
1645617340000|2022-02-23 11:55:40|28407.07|28407.07|28410.6|28410.6|28410.6|28410.6|28407.07|28407.07|0
1645617360000|2022-02-23 11:56:00|28403.54|28403.54|28403.54|28403.54|28403.54|28403.54|28403.54|28403.54|0
1645617390000|2022-02-23 11:56:30|28407.07|28407.07|28407.07|28407.07|28407.07|28407.07|28407.07|28407.07|0
1645617400000|2022-02-23 11:56:40|28403.54|28403.54|28403.54|28403.54|28403.54|28403.54|28403.54|28403.54|0
1645617420000|2022-02-23 11:57:00|28400|28400|28395.86|28395.86|28400|28400|28388.79|28388.79|0
1645617430000|2022-02-23 11:57:10|28402.93|28402.93|28406.47|28406.47|28410|28410|28399.4|28399.4|0
1645617490000|2022-02-23 11:58:10|28413.54|28413.54|28410|28410|28413.54|28413.54|28410|28410|0
1645617510000|2022-02-23 11:58:30|28413.54|28413.54|28407.6|28407.6|28417.07|28417.07|28407.6|28407.6|0
1645617540000|2022-02-23 11:59:00|28408.2|28408.2|28408.2|28408.2|28408.2|28408.2|28408.2|28408.2|0
1645617550000|2022-02-23 11:59:10|28415.27|28415.27|28415.27|28415.27|28415.27|28415.27|28415.27|28415.27|0
1645617580000|2022-02-23 11:59:40|28418.81|28418.81|28422.34|28422.34|28422.34|28422.34|28418.81|28418.81|0
1645617590000|2022-02-23 11:59:50|28415.27|28415.27|28415.27|28415.27|28415.27|28415.27|28415.27|28415.27|0
1645617600000|2022-02-23 12:00:00|28418.81|28418.81|28427.49|28427.49|28427.49|28427.49|28418.81|28418.81|0
1645617610000|2022-02-23 12:00:10|28420.42|28420.42|28413.35|28413.35|28420.42|28420.42|28413.35|28413.35|0
1645617620000|2022-02-23 12:00:20|28416.88|28416.88|28413.35|28413.35|28416.88|28416.88|28413.35|28413.35|0
1645617660000|2022-02-23 12:01:00|28420.42|28420.42|28431.02|28431.02|28431.02|28431.02|28420.42|28420.42|0
1645617680000|2022-02-23 12:01:20|28434.56|28434.56|28438.09|28438.09|28438.09|28438.09|28434.56|28434.56|0
1645617690000|2022-02-23 12:01:30|28441.63|28441.63|28441.63|28441.63|28441.63|28441.63|28441.63|28441.63|0
1645617700000|2022-02-23 12:01:40|28448.7|28448.7|28448.7|28448.7|28448.7|28448.7|28448.7|28448.7|0
1645617710000|2022-02-23 12:01:50|28441.63|28441.63|28441.63|28441.63|28441.63|28441.63|28441.63|28441.63|0
1645617730000|2022-02-23 12:02:10|28442.23|28442.23|28435.16|28435.16|28442.23|28442.23|28435.16|28435.16|0
1645617740000|2022-02-23 12:02:20|28438.69|28438.69|28438.69|28438.69|28438.69|28438.69|28438.69|28438.69|0
1645617750000|2022-02-23 12:02:30|28439.1|28439.1|28439.1|28439.1|28439.1|28439.1|28439.1|28439.1|0
1645617780000|2022-02-23 12:03:00|28435.57|28435.57|28432.63|28432.63|28436.17|28436.17|28432.63|28432.63|0
1645617800000|2022-02-23 12:03:20|28436.17|28436.17|28436.17|28436.17|28436.17|28436.17|28436.17|28436.17|0
1645617810000|2022-02-23 12:03:30|28443.24|28443.24|28443.24|28443.24|28443.24|28443.24|28443.24|28443.24|0
1645617830000|2022-02-23 12:03:50|28443.96|28443.96|28443.72|28443.72|28443.96|28443.96|28443.72|28443.72|0
1645617850000|2022-02-23 12:04:10|28440.19|28440.19|28440.19|28440.19|28440.19|28440.19|28440.19|28440.19|0
1645617880000|2022-02-23 12:04:40|28440.79|28440.79|28440.79|28440.79|28440.79|28440.79|28440.79|28440.79|0
1645617900000|2022-02-23 12:05:00|28437.25|28437.25|28433.72|28433.72|28437.25|28437.25|28433.72|28433.72|0
1645617910000|2022-02-23 12:05:10|28434.32|28434.32|28438.46|28438.46|28438.46|28438.46|28434.32|28434.32|0
1645617920000|2022-02-23 12:05:20|28441.99|28441.99|28441.99|28441.99|28441.99|28441.99|28441.99|28441.99|0
1645617940000|2022-02-23 12:05:40|28442.59|28442.59|28442.59|28442.59|28442.59|28442.59|28442.59|28442.59|0
1645617950000|2022-02-23 12:05:50|28446.13|28446.13|28453.2|28453.2|28453.2|28453.2|28446.13|28446.13|0
1645617970000|2022-02-23 12:06:10|28446.13|28446.13|28442.59|28442.59|28446.13|28446.13|28442.59|28442.59|0
1645617980000|2022-02-23 12:06:20|28449.66|28449.66|28449.66|28449.66|28449.66|28449.66|28449.66|28449.66|0
1645618000000|2022-02-23 12:06:40|28451.46|28451.46|28447.33|28447.33|28451.46|28451.46|28447.33|28447.33|0
1645618020000|2022-02-23 12:07:00|28457.93|28457.93|28457.93|28457.93|28461.47|28461.47|28454.4|28454.4|0
1645618090000|2022-02-23 12:08:10|28465|28465|28465|28465|28465|28465|28465|28465|0
1645618120000|2022-02-23 12:08:40|28465.6|28465.6|28465.6|28465.6|28465.6|28465.6|28465.6|28465.6|0
1645618160000|2022-02-23 12:09:20|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|28458.53|0
1645618180000|2022-02-23 12:09:40|28457.93|28457.93|28457.93|28457.93|28457.93|28457.93|28457.93|28457.93|0
1645618200000|2022-02-23 12:10:00|28461.47|28461.47|28461.47|28461.47|28461.47|28461.47|28461.47|28461.47|0
1645618240000|2022-02-23 12:10:40|28465|28465|28465|28465|28465|28465|28465|28465|0
1645618250000|2022-02-23 12:10:50|28464.4|28464.4|28464.4|28464.4|28464.4|28464.4|28464.4|28464.4|0
1645618270000|2022-02-23 12:11:10|28453.8|28453.8|28453.8|28453.8|28453.8|28453.8|28453.8|28453.8|0
1645618280000|2022-02-23 12:11:20|28454.21|28454.21|28454.21|28454.21|28454.21|28454.21|28454.21|28454.21|0
1645618320000|2022-02-23 12:12:00|28457.74|28457.74|28461.28|28461.28|28461.28|28461.28|28457.74|28457.74|0
1645618340000|2022-02-23 12:12:20|28462.48|28462.48|28466.01|28466.01|28466.01|28466.01|28462.48|28462.48|0
1645618360000|2022-02-23 12:12:40|28469.55|28469.55|28473.08|28473.08|28473.08|28473.08|28469.55|28469.55|0
1645618390000|2022-02-23 12:13:10|28476.62|28476.62|28476.62|28476.62|28476.62|28476.62|28476.62|28476.62|0
1645618410000|2022-02-23 12:13:30|28487.22|28487.22|28490.76|28490.76|28490.76|28490.76|28487.22|28487.22|0
1645618440000|2022-02-23 12:14:00|28497.83|28497.83|28497.83|28497.83|28497.83|28497.83|28497.83|28497.83|0
1645618470000|2022-02-23 12:14:30|28501.36|28501.36|28501.36|28501.36|28501.36|28501.36|28501.36|28501.36|0
1645618480000|2022-02-23 12:14:40|28497.83|28497.83|28497.83|28497.83|28497.83|28497.83|28497.83|28497.83|0
1645618490000|2022-02-23 12:14:50|28504.9|28504.9|28504.9|28504.9|28504.9|28504.9|28504.9|28504.9|0
1645618500000|2022-02-23 12:15:00|28505.5|28505.5|28490.76|28490.76|28505.5|28505.5|28490.76|28490.76|0
1645618510000|2022-02-23 12:15:10|28490.16|28490.16|28489.56|28489.56|28490.16|28490.16|28489.56|28489.56|0
1645618520000|2022-02-23 12:15:20|28486.02|28486.02|28486.02|28486.02|28486.02|28486.02|28486.02|28486.02|0
1645618550000|2022-02-23 12:15:50|28482.49|28482.49|28478.95|28478.95|28482.49|28482.49|28478.95|28478.95|0
1645618620000|2022-02-23 12:17:00|28482.49|28482.49|28482.49|28482.49|28482.49|28482.49|28482.49|28482.49|0
1645618630000|2022-02-23 12:17:10|28478.95|28478.95|28478.95|28478.95|28478.95|28478.95|28478.95|28478.95|0
1645618800000|2022-02-23 12:20:00|28471.88|28471.88|28471.88|28471.88|28471.88|28471.88|28471.88|28471.88|0
1645618810000|2022-02-23 12:20:10|28454.21|28454.21|28454.21|28454.21|28454.21|28454.21|28454.21|28454.21|0
1645618840000|2022-02-23 12:20:40|28461.28|28461.28|28475.42|28475.42|28475.42|28475.42|28461.28|28461.28|0
1645618860000|2022-02-23 12:21:00|28476.62|28476.62|28478.42|28478.42|28478.42|28478.42|28476.62|28476.62|0
1645618870000|2022-02-23 12:21:10|28481.95|28481.95|28481.95|28481.95|28481.95|28481.95|28481.95|28481.95|0
1645618930000|2022-02-23 12:22:10|28485.49|28485.49|28489.02|28489.02|28489.02|28489.02|28485.49|28485.49|0
1645618940000|2022-02-23 12:22:20|28489.63|28489.63|28493.16|28493.16|28493.16|28493.16|28489.63|28489.63|0
1645618970000|2022-02-23 12:22:50|28493.76|28493.76|28495.56|28495.56|28495.56|28495.56|28493.76|28493.76|0
1645618980000|2022-02-23 12:23:00|28499.1|28499.1|28499.1|28499.1|28499.1|28499.1|28499.1|28499.1|0
1645619040000|2022-02-23 12:24:00|28500.9|28500.9|28501.5|28501.5|28501.5|28501.5|28500.9|28500.9|0
1645619050000|2022-02-23 12:24:10|28500.9|28500.9|28490.23|28490.23|28500.9|28500.9|28489.63|28489.63|0
1645619060000|2022-02-23 12:24:20|28491.43|28491.43|28490.23|28490.23|28491.43|28491.43|28490.23|28490.23|0
1645619070000|2022-02-23 12:24:30|28486.69|28486.69|28486.69|28486.69|28486.69|28486.69|28486.69|28486.69|0
1645619100000|2022-02-23 12:25:00|28486.45|28486.45|28468.77|28468.77|28486.45|28486.45|28468.77|28468.77|0
1645619130000|2022-02-23 12:25:30|28469.38|28469.38|28470.58|28470.58|28470.58|28470.58|28469.38|28469.38|0
1645619150000|2022-02-23 12:25:50|28471.18|28471.18|28469.38|28469.38|28471.18|28471.18|28469.38|28469.38|0
1645619160000|2022-02-23 12:26:00|28469.98|28469.98|28469.98|28469.98|28469.98|28469.98|28469.98|28469.98|0
1645619180000|2022-02-23 12:26:20|28473.51|28473.51|28473.51|28473.51|28473.51|28473.51|28473.51|28473.51|0
1645619190000|2022-02-23 12:26:30|28474.71|28474.71|28478.85|28478.85|28478.85|28478.85|28474.71|28474.71|0
1645619200000|2022-02-23 12:26:40|28479.33|28479.33|28479.33|28479.33|28479.33|28479.33|28479.33|28479.33|0
1645619210000|2022-02-23 12:26:50|28475.8|28475.8|28475.8|28475.8|28475.8|28475.8|28475.8|28475.8|0
1645619230000|2022-02-23 12:27:10|28482.87|28482.87|28482.87|28482.87|28482.87|28482.87|28482.87|28482.87|0
1645619250000|2022-02-23 12:27:30|28493.47|28493.47|28495.3|28495.3|28495.3|28495.3|28493.47|28493.47|0
1645619300000|2022-02-23 12:28:20|28491.77|28491.77|28491.77|28491.77|28491.77|28491.77|28491.77|28491.77|0
1645619320000|2022-02-23 12:28:40|28491.17|28491.17|28490.57|28490.57|28491.17|28491.17|28490.57|28490.57|0
1645619360000|2022-02-23 12:29:20|28483.5|28483.5|28483.5|28483.5|28483.5|28483.5|28483.5|28483.5|0
1645619400000|2022-02-23 12:30:00|28490.57|28490.57|28490.57|28490.57|28490.57|28490.57|28490.57|28490.57|0
1645619420000|2022-02-23 12:30:20|28487.03|28487.03|28487.03|28487.03|28487.03|28487.03|28487.03|28487.03|0
1645619490000|2022-02-23 12:31:30|28487.63|28487.63|28487.63|28487.63|28487.63|28487.63|28487.63|28487.63|0
1645619500000|2022-02-23 12:31:40|28484.1|28484.1|28484.1|28484.1|28484.1|28484.1|28484.1|28484.1|0
1645619510000|2022-02-23 12:31:50|28484.7|28484.7|28485.3|28485.3|28485.3|28485.3|28484.7|28484.7|0
1645619520000|2022-02-23 12:32:00|28478.23|28478.23|28478.23|28478.23|28478.23|28478.23|28478.23|28478.23|0
1645619560000|2022-02-23 12:32:40|28478.83|28478.83|28478.83|28478.83|28478.83|28478.83|28478.83|28478.83|0
1645619600000|2022-02-23 12:33:20|28482.36|28482.36|28482.36|28482.36|28482.36|28482.36|28482.36|28482.36|0
1645619630000|2022-02-23 12:33:50|28478.83|28478.83|28482.36|28482.36|28482.36|28482.36|28478.83|28478.83|0
1645619660000|2022-02-23 12:34:20|28482.97|28482.97|28482.97|28482.97|28482.97|28482.97|28482.97|28482.97|0
1645619670000|2022-02-23 12:34:30|28479.43|28479.43|28479.43|28479.43|28479.43|28479.43|28479.43|28479.43|0
1645619680000|2022-02-23 12:34:40|28480.63|28480.63|28480.63|28480.63|28480.63|28480.63|28480.63|28480.63|0
1645619750000|2022-02-23 12:35:50|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|0
1645619760000|2022-02-23 12:36:00|28480.63|28480.63|28480.63|28480.63|28480.63|28480.63|28480.63|28480.63|0
1645619810000|2022-02-23 12:36:50|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|0
1645619830000|2022-02-23 12:37:10|28481.83|28481.83|28481.83|28481.83|28481.83|28481.83|28481.83|28481.83|0
1645619840000|2022-02-23 12:37:20|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|28481.23|0
1645619860000|2022-02-23 12:37:40|28481.83|28481.83|28481.83|28481.83|28481.83|28481.83|28481.83|28481.83|0
1645619880000|2022-02-23 12:38:00|28478.3|28478.3|28478.3|28478.3|28478.3|28478.3|28478.3|28478.3|0
1645619890000|2022-02-23 12:38:10|28477.7|28477.7|28474.16|28474.16|28477.7|28477.7|28474.16|28474.16|0
1645619900000|2022-02-23 12:38:20|28470.63|28470.63|28470.63|28470.63|28470.63|28470.63|28470.63|28470.63|0
1645619930000|2022-02-23 12:38:50|28471.23|28471.23|28471.23|28471.23|28471.23|28471.23|28471.23|28471.23|0
1645619940000|2022-02-23 12:39:00|28470.63|28470.63|28471.23|28471.23|28471.23|28471.23|28470.03|28470.03|0
1645619960000|2022-02-23 12:39:20|28474.76|28474.76|28475.58|28475.58|28475.58|28475.58|28474.76|28474.76|0
1645619970000|2022-02-23 12:39:30|28477.39|28477.39|28480.92|28480.92|28484.46|28484.46|28477.39|28477.39|0
1645620000000|2022-02-23 12:40:00|28481.52|28481.52|28481.52|28481.52|28481.52|28481.52|28481.52|28481.52|0
1645620020000|2022-02-23 12:40:20|28482.72|28482.72|28482.72|28482.72|28482.72|28482.72|28482.72|28482.72|0
1645620050000|2022-02-23 12:40:50|28486.26|28486.26|28486.26|28486.26|28486.26|28486.26|28486.26|28486.26|0
1645620060000|2022-02-23 12:41:00|28486.86|28486.86|28486.86|28486.86|28486.86|28486.86|28486.86|28486.86|0
1645620080000|2022-02-23 12:41:20|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|28487.34|0
1645620100000|2022-02-23 12:41:40|28487.94|28487.94|28487.94|28487.94|28487.94|28487.94|28487.94|28487.94|0
1645620150000|2022-02-23 12:42:30|28502.08|28502.08|28498.55|28498.55|28502.08|28502.08|28498.55|28498.55|0
1645620170000|2022-02-23 12:42:50|28497.35|28497.35|28497.35|28497.35|28497.35|28497.35|28497.35|28497.35|0
1645620210000|2022-02-23 12:43:30|28496.75|28496.75|28496.15|28496.15|28496.75|28496.75|28496.15|28496.15|0
1645620220000|2022-02-23 12:43:40|28494.94|28494.94|28496.15|28496.15|28496.15|28496.15|28494.94|28494.94|0
1645620230000|2022-02-23 12:43:50|28495.55|28495.55|28495.55|28495.55|28495.55|28495.55|28495.55|28495.55|0
1645620250000|2022-02-23 12:44:10|28496.15|28496.15|28496.15|28496.15|28496.15|28496.15|28496.15|28496.15|0
1645620310000|2022-02-23 12:45:10|28495.9|28495.9|28495.9|28495.9|28495.9|28495.9|28495.9|28495.9|0
1645620320000|2022-02-23 12:45:20|28499.44|28499.44|28499.44|28499.44|28499.44|28499.44|28499.44|28499.44|0
1645620330000|2022-02-23 12:45:30|28502.97|28502.97|28502.97|28502.97|28502.97|28502.97|28502.97|28502.97|0
1645620380000|2022-02-23 12:46:20|28506.51|28506.51|28506.51|28506.51|28506.51|28506.51|28506.51|28506.51|0
1645620420000|2022-02-23 12:47:00|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|0
1645620450000|2022-02-23 12:47:30|28508.84|28508.84|28508.84|28508.84|28508.84|28508.84|28508.84|28508.84|0
1645620460000|2022-02-23 12:47:40|28512.38|28512.38|28512.38|28512.38|28512.38|28512.38|28512.38|28512.38|0
1645620480000|2022-02-23 12:48:00|28508.84|28508.84|28498.24|28498.24|28508.84|28508.84|28498.24|28498.24|0
1645620500000|2022-02-23 12:48:20|28501.77|28501.77|28501.77|28501.77|28501.77|28501.77|28501.77|28501.77|0
1645620510000|2022-02-23 12:48:30|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|0
1645620590000|2022-02-23 12:49:50|28498.24|28498.24|28498.24|28498.24|28498.24|28498.24|28498.24|28498.24|0
1645620630000|2022-02-23 12:50:30|28498|28498|28498|28498|28498|28498|28498|28498|0
1645620730000|2022-02-23 12:52:10|28508.6|28508.6|28508.6|28508.6|28508.6|28508.6|28508.6|28508.6|0
1645620780000|2022-02-23 12:53:00|28512.13|28512.13|28519.2|28519.2|28519.2|28519.2|28512.13|28512.13|0
1645620790000|2022-02-23 12:53:10|28520.41|28520.41|28521.25|28521.25|28521.25|28521.25|28520.41|28520.41|0
1645620800000|2022-02-23 12:53:20|28521.85|28521.85|28521.85|28521.85|28521.85|28521.85|28521.85|28521.85|0
1645620840000|2022-02-23 12:54:00|28521.25|28521.25|28521.25|28521.25|28521.25|28521.25|28521.25|28521.25|0
1645620880000|2022-02-23 12:54:40|28528.32|28528.32|28528.32|28528.32|28528.32|28528.32|28528.32|28528.32|0
1645620900000|2022-02-23 12:55:00|28531.85|28531.85|28531.85|28531.85|28531.85|28531.85|28531.85|28531.85|0
1645620920000|2022-02-23 12:55:20|28528.32|28528.32|28524.78|28524.78|28528.32|28528.32|28524.78|28524.78|0
1645620970000|2022-02-23 12:56:10|28523.58|28523.58|28523.58|28523.58|28523.58|28523.58|28523.58|28523.58|0
1645620980000|2022-02-23 12:56:20|28541.26|28541.26|28541.26|28541.26|28541.26|28541.26|28541.26|28541.26|0
1645620990000|2022-02-23 12:56:30|28537.72|28537.72|28537.72|28537.72|28537.72|28537.72|28537.72|28537.72|0
1645621020000|2022-02-23 12:57:00|28537.31|28537.31|28533.78|28533.78|28537.31|28537.31|28533.78|28533.78|0
1645621030000|2022-02-23 12:57:10|28534.6|28534.6|28534.6|28534.6|28534.6|28534.6|28534.6|28534.6|0
1645621040000|2022-02-23 12:57:20|28527.53|28527.53|28527.53|28527.53|28527.53|28527.53|28527.53|28527.53|0
1645621060000|2022-02-23 12:57:40|28527.94|28527.94|28532.29|28532.29|28532.29|28532.29|28527.94|28527.94|0
1645621110000|2022-02-23 12:58:30|28525.22|28525.22|28521.69|28521.69|28525.22|28525.22|28521.69|28521.69|0
1645621150000|2022-02-23 12:59:10|28519.28|28519.28|28518.68|28518.68|28519.28|28519.28|28518.68|28518.68|0
1645621160000|2022-02-23 12:59:20|28519.41|28519.41|28526.48|28526.48|28526.48|28526.48|28519.41|28519.41|0
1645621190000|2022-02-23 12:59:50|28533.55|28533.55|28533.55|28533.55|28533.55|28533.55|28533.55|28533.55|0
1645621210000|2022-02-23 13:00:10|28534.15|28534.15|28555.36|28555.36|28555.36|28555.36|28534.15|28534.15|0
1645621220000|2022-02-23 13:00:20|28551.82|28551.82|28548.29|28548.29|28551.82|28551.82|28548.29|28548.29|0
1645621290000|2022-02-23 13:01:30|28547.69|28547.69|28547.69|28547.69|28547.69|28547.69|28547.69|28547.69|0
1645621340000|2022-02-23 13:02:20|28540.62|28540.62|28537.08|28537.08|28540.62|28540.62|28537.08|28537.08|0
1645621440000|2022-02-23 13:04:00|28537.68|28537.68|28548.29|28548.29|28551.82|28551.82|28537.68|28537.68|0
1645621480000|2022-02-23 13:04:40|28548.53|28548.53|28548.53|28548.53|28548.53|28548.53|28548.53|28548.53|0
1645621490000|2022-02-23 13:04:50|28549.13|28549.13|28546.2|28546.2|28549.73|28549.73|28546.2|28546.2|0
1645621500000|2022-02-23 13:05:00|28542.66|28542.66|28542.66|28542.66|28542.66|28542.66|28542.66|28542.66|0
1645621520000|2022-02-23 13:05:20|28546.2|28546.2|28546.2|28546.2|28546.2|28546.2|28546.2|28546.2|0
1645621550000|2022-02-23 13:05:50|28542.66|28542.66|28542.66|28542.66|28542.66|28542.66|28542.66|28542.66|0
1645621570000|2022-02-23 13:06:10|28539.13|28539.13|28539.73|28539.73|28539.73|28539.73|28539.13|28539.13|0
1645621580000|2022-02-23 13:06:20|28543.26|28543.26|28543.86|28543.86|28543.86|28543.86|28543.26|28543.26|0
1645621590000|2022-02-23 13:06:30|28544.47|28544.47|28544.47|28544.47|28544.47|28544.47|28544.47|28544.47|0
1645621630000|2022-02-23 13:07:10|28548|28548|28548|28548|28548|28548|28548|28548|0
1645621650000|2022-02-23 13:07:30|28551.53|28551.53|28551.53|28551.53|28551.53|28551.53|28551.53|28551.53|0
1645621720000|2022-02-23 13:08:40|28562.14|28562.14|28562.14|28562.14|28562.14|28562.14|28562.14|28562.14|0
1645621750000|2022-02-23 13:09:10|28558.6|28558.6|28555.48|28555.48|28558.6|28558.6|28555.07|28555.07|0
1645621770000|2022-02-23 13:09:30|28559.01|28559.01|28559.01|28559.01|28559.01|28559.01|28559.01|28559.01|0
1645621780000|2022-02-23 13:09:40|28562.55|28562.55|28562.55|28562.55|28562.55|28562.55|28562.55|28562.55|0
1645621790000|2022-02-23 13:09:50|28559.01|28559.01|28559.01|28559.01|28559.01|28559.01|28559.01|28559.01|0
1645621830000|2022-02-23 13:10:30|28566.08|28566.08|28566.08|28566.08|28566.08|28566.08|28566.08|28566.08|0
1645621840000|2022-02-23 13:10:40|28562.55|28562.55|28562.55|28562.55|28562.55|28562.55|28562.55|28562.55|0
1645621880000|2022-02-23 13:11:20|28563.15|28563.15|28563.15|28563.15|28563.15|28563.15|28563.15|28563.15|0
1645621910000|2022-02-23 13:11:50|28556.08|28556.08|28556.08|28556.08|28556.08|28556.08|28556.08|28556.08|0
1645621920000|2022-02-23 13:12:00|28559.62|28559.62|28564.35|28564.35|28564.35|28564.35|28559.62|28559.62|0
1645621930000|2022-02-23 13:12:10|28567.89|28567.89|28567.89|28567.89|28567.89|28567.89|28567.89|28567.89|0
1645621940000|2022-02-23 13:12:20|28568.49|28568.49|28572.02|28572.02|28572.02|28572.02|28568.49|28568.49|0
1645621970000|2022-02-23 13:12:50|28572.43|28572.43|28572.43|28572.43|28572.43|28572.43|28572.43|28572.43|0
1645621980000|2022-02-23 13:13:00|28568.9|28568.9|28564.76|28564.76|28568.9|28568.9|28564.76|28564.76|0
1645622010000|2022-02-23 13:13:30|28561.23|28561.23|28561.23|28561.23|28561.23|28561.23|28561.23|28561.23|0
1645622020000|2022-02-23 13:13:40|28562.43|28562.43|28562.43|28562.43|28562.43|28562.43|28562.43|28562.43|0
1645622030000|2022-02-23 13:13:50|28558.89|28558.89|28558.89|28558.89|28558.89|28558.89|28558.89|28558.89|0
1645622040000|2022-02-23 13:14:00|28555.36|28555.36|28555.36|28555.36|28555.36|28555.36|28555.36|28555.36|0
1645622060000|2022-02-23 13:14:20|28551.82|28551.82|28551.82|28551.82|28551.82|28551.82|28551.82|28551.82|0
1645622090000|2022-02-23 13:14:50|28558.89|28558.89|28562.43|28562.43|28562.43|28562.43|28558.89|28558.89|0
1645622110000|2022-02-23 13:15:10|28561.83|28561.83|28561.83|28561.83|28561.83|28561.83|28561.23|28561.23|0
1645622140000|2022-02-23 13:15:40|28568.9|28568.9|28568.9|28568.9|28568.9|28568.9|28568.9|28568.9|0
1645622160000|2022-02-23 13:16:00|28569.5|28569.5|28569.5|28569.5|28569.5|28569.5|28569.5|28569.5|0
1645622260000|2022-02-23 13:17:40|28573.03|28573.03|28564.76|28564.76|28573.03|28573.03|28564.76|28564.76|0
1645622270000|2022-02-23 13:17:50|28565.36|28565.36|28565.36|28565.36|28565.36|28565.36|28565.36|28565.36|0
1645622300000|2022-02-23 13:18:20|28568.9|28568.9|28568.9|28568.9|28568.9|28568.9|28568.9|28568.9|0
1645622340000|2022-02-23 13:19:00|28572.43|28572.43|28572.43|28572.43|28572.43|28572.43|28572.43|28572.43|0
1645622350000|2022-02-23 13:19:10|28575.97|28575.97|28575.97|28575.97|28575.97|28575.97|28575.97|28575.97|0
1645622420000|2022-02-23 13:20:20|28583.64|28583.64|28589.98|28589.98|28590.71|28590.71|28583.64|28583.64|0
1645622460000|2022-02-23 13:21:00|28593.52|28593.52|28593.52|28593.52|28593.52|28593.52|28593.52|28593.52|0
1645622480000|2022-02-23 13:21:20|28592.31|28592.31|28591.71|28591.71|28592.31|28592.31|28591.71|28591.71|0
1645622490000|2022-02-23 13:21:30|28592.31|28592.31|28592.31|28592.31|28592.31|28592.31|28592.31|28592.31|0
1645622500000|2022-02-23 13:21:40|28592.92|28592.92|28592.92|28592.92|28592.92|28592.92|28592.92|28592.92|0
1645622510000|2022-02-23 13:21:50|28585.85|28585.85|28585.85|28585.85|28585.85|28585.85|28585.85|28585.85|0
1645622530000|2022-02-23 13:22:10|28589.38|28589.38|28589.38|28589.38|28589.38|28589.38|28589.38|28589.38|0
1645622540000|2022-02-23 13:22:20|28592.92|28592.92|28589.38|28589.38|28592.92|28592.92|28589.38|28589.38|0
1645622590000|2022-02-23 13:23:10|28588.18|28588.18|28581.11|28581.11|28588.18|28588.18|28581.11|28581.11|0
1645622600000|2022-02-23 13:23:20|28574.04|28574.04|28572.84|28572.84|28574.04|28574.04|28572.84|28572.84|0
1645622620000|2022-02-23 13:23:40|28565.17|28565.17|28565.17|28565.17|28565.17|28565.17|28565.17|28565.17|0
1645622650000|2022-02-23 13:24:10|28563.97|28563.97|28563.97|28563.97|28563.97|28563.97|28563.97|28563.97|0
1645622660000|2022-02-23 13:24:20|28563.36|28563.36|28556.3|28556.3|28563.36|28563.36|28556.3|28556.3|0
1645622670000|2022-02-23 13:24:30|28555.69|28555.69|28555.69|28555.69|28555.69|28555.69|28555.69|28555.69|0
1645622680000|2022-02-23 13:24:40|28559.23|28559.23|28559.23|28559.23|28559.23|28559.23|28559.23|28559.23|0
1645622690000|2022-02-23 13:24:50|28558.82|28558.82|28558.82|28558.82|28558.82|28558.82|28558.82|28558.82|0
1645622710000|2022-02-23 13:25:10|28558.22|28558.22|28558.22|28558.22|28558.22|28558.22|28558.22|28558.22|0
1645622720000|2022-02-23 13:25:20|28561.75|28561.75|28561.75|28561.75|28561.75|28561.75|28561.75|28561.75|0
1645622730000|2022-02-23 13:25:30|28568.82|28568.82|28568.82|28568.82|28568.82|28568.82|28568.82|28568.82|0
1645622740000|2022-02-23 13:25:40|28572.36|28572.36|28572.36|28572.36|28572.36|28572.36|28572.36|28572.36|0
1645622750000|2022-02-23 13:25:50|28568.82|28568.82|28568.82|28568.82|28568.82|28568.82|28568.82|28568.82|0
1645622760000|2022-02-23 13:26:00|28570.02|28570.02|28571.23|28571.23|28571.23|28571.23|28570.02|28570.02|0
1645622790000|2022-02-23 13:26:30|28570.63|28570.63|28570.63|28570.63|28570.63|28570.63|28570.63|28570.63|0
1645622800000|2022-02-23 13:26:40|28570.02|28570.02|28566.49|28566.49|28570.02|28570.02|28566.49|28566.49|0
1645622860000|2022-02-23 13:27:40|28562.95|28562.95|28562.95|28562.95|28562.95|28562.95|28562.95|28562.95|0
1645622880000|2022-02-23 13:28:00|28562.35|28562.35|28562.95|28562.95|28562.95|28562.95|28562.35|28562.35|0
1645622890000|2022-02-23 13:28:10|28563.56|28563.56|28563.56|28563.56|28563.56|28563.56|28563.56|28563.56|0
1645622910000|2022-02-23 13:28:30|28570.63|28570.63|28574.16|28574.16|28574.16|28574.16|28570.63|28570.63|0
1645622980000|2022-02-23 13:29:40|28570.63|28570.63|28570.63|28570.63|28570.63|28570.63|28570.63|28570.63|0
1645623000000|2022-02-23 13:30:00|28570.02|28570.02|28573.56|28573.56|28573.56|28573.56|28570.02|28570.02|0
1645623040000|2022-02-23 13:30:40|28580.63|28580.63|28580.63|28580.63|28580.63|28580.63|28580.63|28580.63|0
1645623050000|2022-02-23 13:30:50|28584.16|28584.16|28584.16|28584.16|28584.16|28584.16|28584.16|28584.16|0
1645623060000|2022-02-23 13:31:00|28580.63|28580.63|28577.09|28577.09|28580.63|28580.63|28577.09|28577.09|0
1645623070000|2022-02-23 13:31:10|28573.56|28573.56|28573.56|28573.56|28573.56|28573.56|28573.56|28573.56|0
1645623120000|2022-02-23 13:32:00|28584.16|28584.16|28584.16|28584.16|28584.16|28584.16|28584.16|28584.16|0
1645623130000|2022-02-23 13:32:10|28591.23|28591.23|28591.23|28591.23|28591.23|28591.23|28591.23|28591.23|0
1645623150000|2022-02-23 13:32:30|28590.63|28590.63|28590.63|28590.63|28590.63|28590.63|28590.63|28590.63|0
1645623160000|2022-02-23 13:32:40|28590.15|28590.15|28590.97|28590.97|28590.97|28590.97|28590.15|28590.15|0
1645623200000|2022-02-23 13:33:20|28591.57|28591.57|28591.57|28591.57|28591.57|28591.57|28591.57|28591.57|0
1645623220000|2022-02-23 13:33:40|28595.1|28595.1|28605.71|28605.71|28605.71|28605.71|28595.1|28595.1|0
1645623230000|2022-02-23 13:33:50|28609.24|28609.24|28591.57|28591.57|28609.24|28609.24|28591.57|28591.57|0
1645623240000|2022-02-23 13:34:00|28588.03|28588.03|28588.03|28588.03|28588.03|28588.03|28588.03|28588.03|0
1645623250000|2022-02-23 13:34:10|28588.64|28588.64|28588.64|28588.64|28588.64|28588.64|28588.64|28588.64|0
1645623260000|2022-02-23 13:34:20|28588.03|28588.03|28586.83|28586.83|28588.03|28588.03|28586.83|28586.83|0
1645623280000|2022-02-23 13:34:40|28579.76|28579.76|28579.35|28579.35|28579.76|28579.76|28579.35|28579.35|0
1645623310000|2022-02-23 13:35:10|28572.28|28572.28|28572.28|28572.28|28572.28|28572.28|28572.28|28572.28|0
1645623340000|2022-02-23 13:35:40|28572.88|28572.88|28579.95|28579.95|28579.95|28579.95|28572.88|28572.88|0
1645623360000|2022-02-23 13:36:00|28580.36|28580.36|28580.36|28580.36|28580.36|28580.36|28580.36|28580.36|0
1645623390000|2022-02-23 13:36:30|28578.56|28578.56|28581.57|28581.57|28581.57|28581.57|28578.56|28578.56|0
1645623420000|2022-02-23 13:37:00|28580.97|28580.97|28580.36|28580.36|28580.97|28580.97|28580.36|28580.36|0
1645623440000|2022-02-23 13:37:20|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|28573.29|0
1645623450000|2022-02-23 13:37:30|28573.9|28573.9|28573.9|28573.9|28573.9|28573.9|28573.9|28573.9|0
1645623460000|2022-02-23 13:37:40|28577.43|28577.43|28581.21|28581.21|28581.21|28581.21|28577.43|28577.43|0
1645623470000|2022-02-23 13:37:50|28584.74|28584.74|28584.74|28584.74|28584.74|28584.74|28584.74|28584.74|0
1645623480000|2022-02-23 13:38:00|28585.34|28585.34|28585.94|28585.94|28585.94|28585.94|28585.34|28585.34|0
1645623540000|2022-02-23 13:39:00|28585.34|28585.34|28585.34|28585.34|28585.34|28585.34|28585.34|28585.34|0
1645623560000|2022-02-23 13:39:20|28588.88|28588.88|28588.88|28588.88|28588.88|28588.88|28588.88|28588.88|0
1645623570000|2022-02-23 13:39:30|28585.34|28585.34|28585.34|28585.34|28585.34|28585.34|28585.34|28585.34|0
1645623590000|2022-02-23 13:39:50|28588.88|28588.88|28592.41|28592.41|28592.41|28592.41|28588.88|28588.88|0
1645623630000|2022-02-23 13:40:30|28599.48|28599.48|28610.69|28610.69|28610.69|28610.69|28599.48|28599.48|0
1645623640000|2022-02-23 13:40:40|28610.09|28610.09|28610.09|28610.09|28610.09|28610.09|28610.09|28610.09|0
1645623670000|2022-02-23 13:41:10|28606.55|28606.55|28599.48|28599.48|28606.55|28606.55|28599.48|28599.48|0
1645623710000|2022-02-23 13:41:50|28610.09|28610.09|28610.5|28610.5|28610.5|28610.5|28610.09|28610.09|0
1645623740000|2022-02-23 13:42:20|28611.1|28611.1|28611.1|28611.1|28611.1|28611.1|28611.1|28611.1|0
1645623790000|2022-02-23 13:43:10|28607.56|28607.56|28604.03|28604.03|28607.56|28607.56|28604.03|28604.03|0
1645623820000|2022-02-23 13:43:40|28600.49|28600.49|28604.03|28604.03|28604.03|28604.03|28600.49|28600.49|0
1645623830000|2022-02-23 13:43:50|28611.1|28611.1|28607.56|28607.56|28611.1|28611.1|28607.56|28607.56|0
1645623860000|2022-02-23 13:44:20|28600.49|28600.49|28600.49|28600.49|28600.49|28600.49|28600.49|28600.49|0
1645623920000|2022-02-23 13:45:20|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|28599.89|0
1645623960000|2022-02-23 13:46:00|28598.69|28598.69|28598.69|28598.69|28598.69|28598.69|28598.69|28598.69|0
1645624020000|2022-02-23 13:47:00|28602.23|28602.23|28602.23|28602.23|28602.23|28602.23|28602.23|28602.23|0
1645624030000|2022-02-23 13:47:10|28609.3|28609.3|28609.3|28609.3|28609.3|28609.3|28609.3|28609.3|0
1645624090000|2022-02-23 13:48:10|28609.9|28609.9|28609.9|28609.9|28609.9|28609.9|28609.9|28609.9|0
1645624100000|2022-02-23 13:48:20|28613.43|28613.43|28613.43|28613.43|28613.43|28613.43|28613.43|28613.43|0
1645624120000|2022-02-23 13:48:40|28616.97|28616.97|28617.57|28617.57|28617.57|28617.57|28616.97|28616.97|0
1645624130000|2022-02-23 13:48:50|28624.64|28624.64|28624.64|28624.64|28624.64|28624.64|28624.64|28624.64|0
1645624150000|2022-02-23 13:49:10|28621.1|28621.1|28621.1|28621.1|28621.1|28621.1|28621.1|28621.1|0
1645624200000|2022-02-23 13:50:00|28614.03|28614.03|28606.96|28606.96|28614.03|28614.03|28606.96|28606.96|0
1645624210000|2022-02-23 13:50:10|28610.5|28610.5|28603.43|28603.43|28610.5|28610.5|28603.43|28603.43|0
1645624250000|2022-02-23 13:50:50|28601.38|28601.38|28601.57|28601.57|28619.66|28619.66|28598.45|28598.45|0
1645624260000|2022-02-23 13:51:00|28602.17|28602.17|28602.78|28602.78|28602.78|28602.78|28602.17|28602.17|0
1645624270000|2022-02-23 13:51:10|28603.19|28603.19|28610.25|28610.25|28610.25|28610.25|28603.19|28603.19|0
1645624320000|2022-02-23 13:52:00|28609.85|28609.85|28609.85|28609.85|28609.85|28609.85|28609.85|28609.85|0
1645624340000|2022-02-23 13:52:20|28609.24|28609.24|28609.24|28609.24|28609.24|28609.24|28609.24|28609.24|0
1645624360000|2022-02-23 13:52:40|28608.04|28608.04|28605.11|28605.11|28608.64|28608.64|28605.11|28605.11|0
1645624370000|2022-02-23 13:52:50|28604.51|28604.51|28604.51|28604.51|28604.51|28604.51|28604.51|28604.51|0
1645624430000|2022-02-23 13:53:50|28605.11|28605.11|28605.11|28605.11|28605.11|28605.11|28605.11|28605.11|0
1645624450000|2022-02-23 13:54:10|28612.18|28612.18|28612.18|28612.18|28612.18|28612.18|28612.18|28612.18|0
1645624460000|2022-02-23 13:54:20|28615.71|28615.71|28616.31|28616.31|28616.31|28616.31|28615.71|28615.71|0
1645624480000|2022-02-23 13:54:40|28612.78|28612.78|28604.7|28604.7|28612.78|28612.78|28604.7|28604.7|0
1645624500000|2022-02-23 13:55:00|28608.23|28608.23|28608.23|28608.23|28608.64|28608.64|28608.23|28608.23|0
1645624550000|2022-02-23 13:55:50|28611.77|28611.77|28611.77|28611.77|28611.77|28611.77|28611.77|28611.77|0
1645624560000|2022-02-23 13:56:00|28608.23|28608.23|28608.23|28608.23|28608.23|28608.23|28608.23|28608.23|0
1645624570000|2022-02-23 13:56:10|28611.77|28611.77|28611.77|28611.77|28611.77|28611.77|28611.77|28611.77|0
1645624590000|2022-02-23 13:56:30|28612.37|28612.37|28612.37|28612.37|28612.37|28612.37|28612.37|28612.37|0
1645624620000|2022-02-23 13:57:00|28615.9|28615.9|28615.9|28615.9|28615.9|28615.9|28615.9|28615.9|0
1645624640000|2022-02-23 13:57:20|28612.37|28612.37|28608.83|28608.83|28612.37|28612.37|28608.83|28608.83|0
1645624660000|2022-02-23 13:57:40|28608.42|28608.42|28607.82|28607.82|28608.42|28608.42|28607.82|28607.82|0
1645624670000|2022-02-23 13:57:50|28611.36|28611.36|28618.43|28618.43|28618.43|28618.43|28611.36|28611.36|0
1645624720000|2022-02-23 13:58:40|28621.96|28621.96|28625.5|28625.5|28625.5|28625.5|28621.96|28621.96|0
1645624740000|2022-02-23 13:59:00|28626.7|28626.7|28626.7|28626.7|28626.7|28626.7|28626.7|28626.7|0
1645624760000|2022-02-23 13:59:20|28626.1|28626.1|28626.1|28626.1|28626.1|28626.1|28626.1|28626.1|0
1645624770000|2022-02-23 13:59:30|28629.63|28629.63|28629.63|28629.63|28629.63|28629.63|28629.63|28629.63|0
1645624780000|2022-02-23 13:59:40|28622.56|28622.56|28615.49|28615.49|28622.56|28622.56|28615.49|28615.49|0
1645624830000|2022-02-23 14:00:30|28623.17|28623.17|28619.63|28619.63|28623.17|28623.17|28619.63|28619.63|0
1645624840000|2022-02-23 14:00:40|28620.23|28620.23|28620.23|28620.23|28620.23|28620.23|28620.23|28620.23|0
1645624870000|2022-02-23 14:01:10|28620.83|28620.83|28620.83|28620.83|28620.83|28620.83|28620.83|28620.83|0
1645624890000|2022-02-23 14:01:30|28617.3|28617.3|28617.3|28617.3|28617.3|28617.3|28617.3|28617.3|0
1645624910000|2022-02-23 14:01:50|28617.9|28617.9|28618.5|28618.5|28618.5|28618.5|28617.9|28617.9|0
1645624920000|2022-02-23 14:02:00|28619.1|28619.1|28619.1|28619.1|28619.1|28619.1|28619.1|28619.1|0
1645624930000|2022-02-23 14:02:10|28618.86|28618.86|28618.86|28618.86|28618.86|28618.86|28618.86|28618.86|0
1645624940000|2022-02-23 14:02:20|28618.45|28618.45|28618.45|28618.45|28618.45|28618.45|28618.45|28618.45|0
1645624950000|2022-02-23 14:02:30|28621.98|28621.98|28621.98|28621.98|28621.98|28621.98|28621.98|28621.98|0
1645624960000|2022-02-23 14:02:40|28621.57|28621.57|28621.57|28621.57|28621.57|28621.57|28621.57|28621.57|0
1645624970000|2022-02-23 14:02:50|28620.97|28620.97|28620.97|28620.97|28620.97|28620.97|28620.37|28620.37|0
1645624980000|2022-02-23 14:03:00|28620.37|28620.37|28621.57|28621.57|28621.57|28621.57|28620.37|28620.37|0
1645624990000|2022-02-23 14:03:10|28622.17|28622.17|28622.17|28622.17|28622.17|28622.17|28622.17|28622.17|0
1645625000000|2022-02-23 14:03:20|28622.77|28622.77|28619.24|28619.24|28626.31|28626.31|28619.24|28619.24|0
1645625010000|2022-02-23 14:03:30|28622.77|28622.77|28622.77|28622.77|28622.77|28622.77|28622.77|28622.77|0
1645625020000|2022-02-23 14:03:40|28626.31|28626.31|28626.31|28626.31|28626.31|28626.31|28626.31|28626.31|0
1645625030000|2022-02-23 14:03:50|28626.91|28626.91|28626.91|28626.91|28626.91|28626.91|28626.91|28626.91|0
1645625040000|2022-02-23 14:04:00|28627.51|28627.51|28627.51|28627.51|28627.51|28627.51|28627.51|28627.51|0
1645625050000|2022-02-23 14:04:10|28623.98|28623.98|28620.44|28620.44|28623.98|28623.98|28620.44|28620.44|0
1645625070000|2022-02-23 14:04:30|28619.84|28619.84|28621.04|28621.04|28621.04|28621.04|28616.31|28616.31|0
1645625080000|2022-02-23 14:04:40|28624.58|28624.58|28628.71|28628.71|28628.71|28628.71|28624.58|28624.58|0
1645625090000|2022-02-23 14:04:50|28632.25|28632.25|28628.71|28628.71|28632.25|28632.25|28628.71|28628.71|0
1645625100000|2022-02-23 14:05:00|28628.11|28628.11|28620.8|28620.8|28628.11|28628.11|28620.8|28620.8|0
1645625110000|2022-02-23 14:05:10|28620.56|28620.56|28624.09|28624.09|28624.09|28624.09|28620.56|28620.56|0
1645625120000|2022-02-23 14:05:20|28623.49|28623.49|28622.89|28622.89|28623.49|28623.49|28622.89|28622.89|0
1645625130000|2022-02-23 14:05:30|28626.43|28626.43|28626.43|28626.43|28626.43|28626.43|28626.43|28626.43|0
1645625140000|2022-02-23 14:05:40|28622.89|28622.89|28622.89|28622.89|28622.89|28622.89|28622.89|28622.89|0
1645625150000|2022-02-23 14:05:50|28619.36|28619.36|28619.36|28619.36|28619.36|28619.36|28619.36|28619.36|0
1645625160000|2022-02-23 14:06:00|28622.89|28622.89|28623.49|28623.49|28623.49|28623.49|28622.89|28622.89|0
1645625170000|2022-02-23 14:06:10|28627.03|28627.03|28627.03|28627.03|28627.03|28627.03|28627.03|28627.03|0
1645625180000|2022-02-23 14:06:20|28619.96|28619.96|28627.03|28627.03|28627.03|28627.03|28619.96|28619.96|0
1645625190000|2022-02-23 14:06:30|28634.1|28634.1|28634.1|28634.1|28634.1|28634.1|28634.1|28634.1|0
1645625200000|2022-02-23 14:06:40|28630.56|28630.56|28630.56|28630.56|28630.56|28630.56|28630.56|28630.56|0
1645625270000|2022-02-23 14:07:50|28629.96|28629.96|28629.96|28629.96|28629.96|28629.96|28629.96|28629.96|0
1645625300000|2022-02-23 14:08:20|28637.03|28637.03|28633.5|28633.5|28637.03|28637.03|28633.5|28633.5|0
1645625320000|2022-02-23 14:08:40|28637.03|28637.03|28637.03|28637.03|28637.03|28637.03|28637.03|28637.03|0
1645625330000|2022-02-23 14:08:50|28640.57|28640.57|28640.57|28640.57|28640.57|28640.57|28640.57|28640.57|0
1645625380000|2022-02-23 14:09:40|28639.96|28639.96|28625.82|28625.82|28639.96|28639.96|28625.82|28625.82|0
1645625390000|2022-02-23 14:09:50|28629.36|28629.36|28629.36|28629.36|28629.36|28629.36|28629.36|28629.36|0
1645625400000|2022-02-23 14:10:00|28625.82|28625.82|28622.29|28622.29|28625.82|28625.82|28622.29|28622.29|0
1645625430000|2022-02-23 14:10:30|28623.49|28623.49|28624.09|28624.09|28624.09|28624.09|28623.49|28623.49|0
1645625450000|2022-02-23 14:10:50|28624.58|28624.58|28624.33|28624.33|28624.58|28624.58|28624.33|28624.33|0
1645625480000|2022-02-23 14:11:20|28627.87|28627.87|28627.87|28627.87|28627.87|28627.87|28627.87|28627.87|0
1645625500000|2022-02-23 14:11:40|28626.64|28626.64|28627.12|28627.12|28627.12|28627.12|28626.64|28626.64|0
1645625550000|2022-02-23 14:12:30|28627.94|28627.94|28627.94|28627.94|28627.94|28627.94|28627.94|28627.94|0
1645625620000|2022-02-23 14:13:40|28631.48|28631.48|28631.48|28631.48|28631.48|28631.48|28631.48|28631.48|0
1645625640000|2022-02-23 14:14:00|28630.66|28630.66|28618.85|28618.85|28630.66|28630.66|28618.85|28618.85|0
1645625680000|2022-02-23 14:14:40|28615.32|28615.32|28608.25|28608.25|28615.32|28615.32|28608.25|28608.25|0
1645625690000|2022-02-23 14:14:50|28615.32|28615.32|28615.32|28615.32|28615.32|28615.32|28615.32|28615.32|0
1645625700000|2022-02-23 14:15:00|28618.85|28618.85|28618.85|28618.85|28618.85|28618.85|28615.32|28615.32|0
1645625770000|2022-02-23 14:16:10|28611.78|28611.78|28611.78|28611.78|28611.78|28611.78|28611.78|28611.78|0
1645625800000|2022-02-23 14:16:40|28604.71|28604.71|28604.71|28604.71|28604.71|28604.71|28604.71|28604.71|0
1645625830000|2022-02-23 14:17:10|28608.25|28608.25|28608.85|28608.85|28608.85|28608.85|28608.25|28608.25|0
1645625840000|2022-02-23 14:17:20|28605.31|28605.31|28605.31|28605.31|28605.31|28605.31|28605.31|28605.31|0
1645625890000|2022-02-23 14:18:10|28605.91|28605.91|28605.91|28605.91|28605.91|28605.91|28605.91|28605.91|0
1645625900000|2022-02-23 14:18:20|28612.98|28612.98|28612.98|28612.98|28612.98|28612.98|28612.98|28612.98|0
1645625950000|2022-02-23 14:19:10|28605.91|28605.91|28597.64|28597.64|28605.91|28605.91|28597.64|28597.64|0
1645625960000|2022-02-23 14:19:20|28590.57|28590.57|28590.57|28590.57|28590.57|28590.57|28590.57|28590.57|0
1645625970000|2022-02-23 14:19:30|28587.04|28587.04|28587.04|28587.04|28590.57|28590.57|28587.04|28587.04|0
1645625980000|2022-02-23 14:19:40|28586.44|28586.44|28586.44|28586.44|28586.44|28586.44|28586.44|28586.44|0
1645626000000|2022-02-23 14:20:00|28586.2|28586.2|28586.2|28586.2|28586.2|28586.2|28586.2|28586.2|0
1645626020000|2022-02-23 14:20:20|28575.59|28575.59|28575.59|28575.59|28575.59|28575.59|28575.59|28575.59|0
1645626030000|2022-02-23 14:20:30|28579.13|28579.13|28582.66|28582.66|28582.66|28582.66|28579.13|28579.13|0
1645626050000|2022-02-23 14:20:50|28589.73|28589.73|28593.27|28593.27|28593.27|28593.27|28589.73|28589.73|0
1645626090000|2022-02-23 14:21:30|28589.73|28589.73|28589.73|28589.73|28589.73|28589.73|28589.73|28589.73|0
1645626100000|2022-02-23 14:21:40|28590.93|28590.93|28590.93|28590.93|28590.93|28590.93|28590.93|28590.93|0
1645626120000|2022-02-23 14:22:00|28591.17|28591.17|28598.24|28598.24|28598.24|28598.24|28591.17|28591.17|0
1645626150000|2022-02-23 14:22:30|28594.71|28594.71|28594.3|28594.3|28594.71|28594.71|28594.3|28594.3|0
1645626180000|2022-02-23 14:23:00|28597.83|28597.83|28594.3|28594.3|28597.83|28597.83|28594.3|28594.3|0
1645626200000|2022-02-23 14:23:20|28594.9|28594.9|28594.9|28594.9|28594.9|28594.9|28594.9|28594.9|0
1645626210000|2022-02-23 14:23:30|28598.44|28598.44|28601.97|28601.97|28605.5|28605.5|28598.44|28598.44|0
1645626240000|2022-02-23 14:24:00|28594.9|28594.9|28594.9|28594.9|28594.9|28594.9|28594.9|28594.9|0
1645626260000|2022-02-23 14:24:20|28598.44|28598.44|28598.44|28598.44|28598.44|28598.44|28598.44|28598.44|0
1645626270000|2022-02-23 14:24:30|28601.97|28601.97|28601.49|28601.49|28601.97|28601.97|28601.49|28601.49|0
1645626310000|2022-02-23 14:25:10|28594.42|28594.42|28594.42|28594.42|28594.42|28594.42|28594.42|28594.42|0
1645626350000|2022-02-23 14:25:50|28590.88|28590.88|28590.88|28590.88|28590.88|28590.88|28590.88|28590.88|0
1645626380000|2022-02-23 14:26:20|28597.95|28597.95|28597.95|28597.95|28597.95|28597.95|28597.95|28597.95|0
1645626410000|2022-02-23 14:26:50|28598.19|28598.19|28600|28600|28601.2|28601.2|28598.19|28598.19|0
1645626430000|2022-02-23 14:27:10|28596.46|28596.46|28596.46|28596.46|28596.46|28596.46|28596.46|28596.46|0
1645626460000|2022-02-23 14:27:40|28600|28600|28600|28600|28600|28600|28600|28600|0
1645626470000|2022-02-23 14:27:50|28596.46|28596.46|28595.26|28595.26|28596.46|28596.46|28595.26|28595.26|0
1645626480000|2022-02-23 14:28:00|28588.19|28588.19|28588.19|28588.19|28588.19|28588.19|28588.19|28588.19|0
1645626510000|2022-02-23 14:28:30|28584.65|28584.65|28584.65|28584.65|28584.65|28584.65|28584.65|28584.65|0
1645626530000|2022-02-23 14:28:50|28585.26|28585.26|28585.26|28585.26|28585.26|28585.26|28585.26|28585.26|0
1645626540000|2022-02-23 14:29:00|28581.72|28581.72|28581.12|28581.12|28581.72|28581.72|28581.12|28581.12|0
1645626570000|2022-02-23 14:29:30|28580.52|28580.52|28580.52|28580.52|28580.52|28580.52|28580.52|28580.52|0
1645626590000|2022-02-23 14:29:50|28569.91|28569.91|28573.45|28573.45|28573.45|28573.45|28566.38|28566.38|0
1645626600000|2022-02-23 14:30:00|28574.05|28574.05|28543.15|28543.15|28574.05|28574.05|28543.15|28543.15|0
1645626610000|2022-02-23 14:30:10|28546.68|28546.68|28543.75|28543.75|28547.28|28547.28|28543.75|28543.75|0
1645626620000|2022-02-23 14:30:20|28540.21|28540.21|28540.21|28540.21|28543.75|28543.75|28540.21|28540.21|0
1645626630000|2022-02-23 14:30:30|28536.68|28536.68|28536.68|28536.68|28536.68|28536.68|28536.68|28536.68|0
1645626640000|2022-02-23 14:30:40|28540.21|28540.21|28540.21|28540.21|28540.21|28540.21|28536.68|28536.68|0
1645626670000|2022-02-23 14:31:10|28543.75|28543.75|28543.75|28543.75|28543.75|28543.75|28543.75|28543.75|0
1645626680000|2022-02-23 14:31:20|28554.35|28554.35|28543.75|28543.75|28554.35|28554.35|28543.75|28543.75|0
1645626690000|2022-02-23 14:31:30|28536.68|28536.68|28529.61|28529.61|28536.68|28536.68|28529.61|28529.61|0
1645626700000|2022-02-23 14:31:40|28522.54|28522.54|28521.72|28521.72|28526.07|28526.07|28521.72|28521.72|0
1645626710000|2022-02-23 14:31:50|28518.18|28518.18|28518.18|28518.18|28518.18|28518.18|28518.18|28518.18|0
1645626720000|2022-02-23 14:32:00|28514.65|28514.65|28518.18|28518.18|28518.18|28518.18|28514.65|28514.65|0
1645626730000|2022-02-23 14:32:10|28521.72|28521.72|28525.25|28525.25|28525.25|28525.25|28521.72|28521.72|0
1645626740000|2022-02-23 14:32:20|28528.79|28528.79|28521.72|28521.72|28528.79|28528.79|28521.72|28521.72|0
1645626760000|2022-02-23 14:32:40|28525.25|28525.25|28521.72|28521.72|28525.25|28525.25|28518.18|28518.18|0
1645626770000|2022-02-23 14:32:50|28521.31|28521.31|28521.31|28521.31|28521.31|28521.31|28521.31|28521.31|0
1645626780000|2022-02-23 14:33:00|28524.84|28524.84|28524.84|28524.84|28528.38|28528.38|28517.78|28517.78|0
1645626790000|2022-02-23 14:33:10|28531.91|28531.91|28520.11|28520.11|28531.91|28531.91|28520.11|28520.11|0
1645626810000|2022-02-23 14:33:30|28519.62|28519.62|28529.92|28529.92|28529.92|28529.92|28519.21|28519.21|0
1645626820000|2022-02-23 14:33:40|28530.52|28530.52|28530.52|28530.52|28530.52|28530.52|28530.52|28530.52|0
1645626830000|2022-02-23 14:33:50|28534.05|28534.05|28534.65|28534.65|28534.65|28534.65|28534.05|28534.05|0
1645626840000|2022-02-23 14:34:00|28541.72|28541.72|28541.72|28541.72|28541.72|28541.72|28541.72|28541.72|0
1645626860000|2022-02-23 14:34:20|28545.26|28545.26|28549.39|28549.39|28549.39|28549.39|28545.26|28545.26|0
1645626870000|2022-02-23 14:34:30|28552.93|28552.93|28552.93|28552.93|28552.93|28552.93|28552.93|28552.93|0
1645626890000|2022-02-23 14:34:50|28556.46|28556.46|28555.86|28555.86|28556.46|28556.46|28555.86|28555.86|0
1645626900000|2022-02-23 14:35:00|28552.33|28552.33|28545.26|28545.26|28552.33|28552.33|28545.26|28545.26|0
1645626910000|2022-02-23 14:35:10|28541.72|28541.72|28539.32|28539.32|28541.72|28541.72|28539.32|28539.32|0
1645626920000|2022-02-23 14:35:20|28541.12|28541.12|28534.05|28534.05|28541.12|28541.12|28516.38|28516.38|0
1645626950000|2022-02-23 14:35:50|28534.65|28534.65|28527.58|28527.58|28534.65|28534.65|28527.58|28527.58|0
1645626960000|2022-02-23 14:36:00|28534.65|28534.65|28548.79|28548.79|28548.79|28548.79|28534.65|28534.65|0
1645626970000|2022-02-23 14:36:10|28541.72|28541.72|28541.12|28541.12|28541.72|28541.72|28541.12|28541.12|0
1645626990000|2022-02-23 14:36:30|28530.52|28530.52|28530.52|28530.52|28530.52|28530.52|28530.52|28530.52|0
1645627000000|2022-02-23 14:36:40|28529.92|28529.92|28531.12|28531.12|28531.12|28531.12|28529.92|28529.92|0
1645627010000|2022-02-23 14:36:50|28527.58|28527.58|28526.38|28526.38|28527.58|28527.58|28526.38|28526.38|0
1645627030000|2022-02-23 14:37:10|28519.31|28519.31|28515.78|28515.78|28519.31|28519.31|28515.78|28515.78|0
1645627040000|2022-02-23 14:37:20|28522.85|28522.85|28536.99|28536.99|28536.99|28536.99|28522.85|28522.85|0
1645627050000|2022-02-23 14:37:30|28529.92|28529.92|28540.52|28540.52|28544.06|28544.06|28526.38|28526.38|0
1645627080000|2022-02-23 14:38:00|28547.59|28547.59|28546.39|28546.39|28547.59|28547.59|28546.39|28546.39|0
1645627090000|2022-02-23 14:38:10|28545.79|28545.79|28529.32|28529.32|28546.99|28546.99|28529.32|28529.32|0
1645627110000|2022-02-23 14:38:30|28522.25|28522.25|28522.25|28522.25|28522.25|28522.25|28515.18|28515.18|0
1645627140000|2022-02-23 14:39:00|28525.78|28525.78|28522.25|28522.25|28525.78|28525.78|28522.25|28522.25|0
1645627150000|2022-02-23 14:39:10|28529.32|28529.32|28529.32|28529.32|28529.32|28529.32|28529.32|28529.32|0
1645627160000|2022-02-23 14:39:20|28532.85|28532.85|28532.85|28532.85|28532.85|28532.85|28532.85|28532.85|0
1645627170000|2022-02-23 14:39:30|28533.09|28533.09|28519.55|28519.55|28533.69|28533.69|28519.55|28519.55|0
1645627190000|2022-02-23 14:39:50|28526.62|28526.62|28533.69|28533.69|28533.69|28533.69|28526.62|28526.62|0
1645627200000|2022-02-23 14:40:00|28532.49|28532.49|28511.28|28511.28|28532.49|28532.49|28511.28|28511.28|0
1645627210000|2022-02-23 14:40:10|28525.42|28525.42|28500.68|28500.68|28525.42|28525.42|28500.68|28500.68|0
1645627240000|2022-02-23 14:40:40|28507.75|28507.75|28518.35|28518.35|28518.35|28518.35|28507.75|28507.75|0
1645627250000|2022-02-23 14:40:50|28504.21|28504.21|28504.81|28504.81|28504.81|28504.81|28504.21|28504.21|0
1645627260000|2022-02-23 14:41:00|28511.88|28511.88|28515.42|28515.42|28515.42|28515.42|28511.88|28511.88|0
1645627280000|2022-02-23 14:41:20|28504.81|28504.81|28504.81|28504.81|28504.81|28504.81|28504.81|28504.81|0
1645627290000|2022-02-23 14:41:30|28508.35|28508.35|28508.35|28508.35|28508.35|28508.35|28508.35|28508.35|0
1645627300000|2022-02-23 14:41:40|28511.88|28511.88|28511.88|28511.88|28511.88|28511.88|28511.88|28511.88|0
1645627310000|2022-02-23 14:41:50|28508.35|28508.35|28508.35|28508.35|28508.35|28508.35|28508.35|28508.35|0
1645627320000|2022-02-23 14:42:00|28501.28|28501.28|28501.28|28501.28|28501.28|28501.28|28501.28|28501.28|0
1645627330000|2022-02-23 14:42:10|28508.35|28508.35|28511.88|28511.88|28511.88|28511.88|28508.35|28508.35|0
1645627340000|2022-02-23 14:42:20|28515.42|28515.42|28514.82|28514.82|28515.42|28515.42|28514.82|28514.82|0
1645627350000|2022-02-23 14:42:30|28507.75|28507.75|28507.75|28507.75|28507.75|28507.75|28507.75|28507.75|0
1645627410000|2022-02-23 14:43:30|28521.89|28521.89|28521.89|28521.89|28521.89|28521.89|28521.89|28521.89|0
1645627440000|2022-02-23 14:44:00|28525.42|28525.42|28525.42|28525.42|28525.42|28525.42|28525.42|28525.42|0
1645627460000|2022-02-23 14:44:20|28521.89|28521.89|28514.82|28514.82|28521.89|28521.89|28514.82|28514.82|0
1645627490000|2022-02-23 14:44:50|28516.02|28516.02|28516.02|28516.02|28516.02|28516.02|28516.02|28516.02|0
1645627500000|2022-02-23 14:45:00|28530.16|28530.16|28527.83|28527.83|28534.9|28534.9|28524.29|28524.29|0
1645627510000|2022-02-23 14:45:10|28531.36|28531.36|28534.9|28534.9|28534.9|28534.9|28531.36|28531.36|0
1645627520000|2022-02-23 14:45:20|28538.43|28538.43|28538.19|28538.19|28538.43|28538.43|28538.19|28538.19|0
1645627540000|2022-02-23 14:45:40|28538.6|28538.6|28540.65|28540.65|28540.65|28540.65|28538.6|28538.6|0
1645627560000|2022-02-23 14:46:00|28540.05|28540.05|28540.05|28540.05|28540.05|28540.05|28540.05|28540.05|0
1645627570000|2022-02-23 14:46:10|28547.12|28547.12|28554.19|28554.19|28554.19|28554.19|28547.12|28547.12|0
1645627590000|2022-02-23 14:46:30|28550.65|28550.65|28554.19|28554.19|28554.19|28554.19|28550.65|28550.65|0
1645627610000|2022-02-23 14:46:50|28554.79|28554.79|28544.18|28544.18|28554.79|28554.79|28544.18|28544.18|0
1645627620000|2022-02-23 14:47:00|28540.65|28540.65|28530.49|28530.49|28540.65|28540.65|28529.89|28529.89|0
1645627630000|2022-02-23 14:47:10|28534.03|28534.03|28535.23|28535.23|28535.23|28535.23|28534.03|28534.03|0
1645627640000|2022-02-23 14:47:20|28538.77|28538.77|28538.77|28538.77|28538.77|28538.77|28538.77|28538.77|0
1645627660000|2022-02-23 14:47:40|28535.23|28535.23|28538.77|28538.77|28538.77|28538.77|28535.23|28535.23|0
1645627680000|2022-02-23 14:48:00|28535.23|28535.23|28535.23|28535.23|28535.23|28535.23|28535.23|28535.23|0
1645627690000|2022-02-23 14:48:10|28538.77|28538.77|28538.77|28538.77|28538.77|28538.77|28538.77|28538.77|0
1645627700000|2022-02-23 14:48:20|28535.23|28535.23|28535.23|28535.23|28535.23|28535.23|28535.23|28535.23|0
1645627710000|2022-02-23 14:48:30|28528.16|28528.16|28524.63|28524.63|28528.16|28528.16|28524.63|28524.63|0
1645627720000|2022-02-23 14:48:40|28535.23|28535.23|28535.23|28535.23|28535.23|28535.23|28535.23|28535.23|0
1645627730000|2022-02-23 14:48:50|28531.7|28531.7|28531.7|28531.7|28531.7|28531.7|28531.7|28531.7|0
1645627740000|2022-02-23 14:49:00|28531.1|28531.1|28527.56|28527.56|28531.1|28531.1|28526.96|28526.96|0
1645627750000|2022-02-23 14:49:10|28527.15|28527.15|28509.07|28509.07|28527.15|28527.15|28502|28502|0
1645627760000|2022-02-23 14:49:20|28507.86|28507.86|28499.95|28499.95|28508.47|28508.47|28499.95|28499.95|0
1645627770000|2022-02-23 14:49:30|28503.49|28503.49|28495.46|28495.46|28503.49|28503.49|28495.46|28495.46|0
1645627780000|2022-02-23 14:49:40|28495.05|28495.05|28495.05|28495.05|28495.05|28495.05|28495.05|28495.05|0
1645627790000|2022-02-23 14:49:50|28494.45|28494.45|28495.65|28495.65|28495.65|28495.65|28494.45|28494.45|0
1645627800000|2022-02-23 14:50:00|28488.58|28488.58|28499.18|28499.18|28499.18|28499.18|28488.58|28488.58|0
1645627810000|2022-02-23 14:50:10|28495.65|28495.65|28495.65|28495.65|28495.65|28495.65|28495.65|28495.65|0
1645627820000|2022-02-23 14:50:20|28492.11|28492.11|28492.11|28492.11|28492.11|28492.11|28492.11|28492.11|0
1645627830000|2022-02-23 14:50:30|28499.18|28499.18|28499.18|28499.18|28499.18|28499.18|28499.18|28499.18|0
1645627840000|2022-02-23 14:50:40|28497.98|28497.98|28480.31|28480.31|28497.98|28497.98|28480.31|28480.31|0
1645627860000|2022-02-23 14:51:00|28479.71|28479.71|28487.38|28487.38|28487.38|28487.38|28479.71|28479.71|0
1645627870000|2022-02-23 14:51:10|28483.84|28483.84|28480.31|28480.31|28483.84|28483.84|28480.31|28480.31|0
1645627880000|2022-02-23 14:51:20|28483.84|28483.84|28490.91|28490.91|28490.91|28490.91|28483.84|28483.84|0
1645627900000|2022-02-23 14:51:40|28487.38|28487.38|28476.77|28476.77|28487.38|28487.38|28476.77|28476.77|0
1645627910000|2022-02-23 14:51:50|28475.57|28475.57|28475.57|28475.57|28475.57|28475.57|28475.57|28475.57|0
1645627920000|2022-02-23 14:52:00|28476.17|28476.17|28476.77|28476.77|28476.77|28476.77|28476.17|28476.17|0
1645627960000|2022-02-23 14:52:40|28476.36|28476.36|28475.76|28475.76|28476.36|28476.36|28475.76|28475.76|0
1645627970000|2022-02-23 14:52:50|28476.36|28476.36|28476.36|28476.36|28476.36|28476.36|28476.36|28476.36|0
1645627980000|2022-02-23 14:53:00|28475.16|28475.16|28479.9|28479.9|28479.9|28479.9|28475.16|28475.16|0
1645627990000|2022-02-23 14:53:10|28476.36|28476.36|28474.56|28474.56|28476.36|28476.36|28474.56|28474.56|0
1645628000000|2022-02-23 14:53:20|28471.03|28471.03|28463.96|28463.96|28471.03|28471.03|28463.96|28463.96|0
1645628020000|2022-02-23 14:53:40|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|28456.89|0
1645628030000|2022-02-23 14:53:50|28453.35|28453.35|28453.35|28453.35|28453.35|28453.35|28453.35|28453.35|0
1645628040000|2022-02-23 14:54:00|28452.75|28452.75|28449.21|28449.21|28453.95|28453.95|28448.61|28448.61|0
1645628050000|2022-02-23 14:54:10|28442.15|28442.15|28433.87|28433.87|28442.15|28442.15|28433.87|28433.87|0
1645628060000|2022-02-23 14:54:20|28433.05|28433.05|28433.05|28433.05|28433.05|28433.05|28433.05|28433.05|0
1645628070000|2022-02-23 14:54:30|28429.52|28429.52|28429.52|28429.52|28429.52|28429.52|28429.52|28429.52|0
1645628090000|2022-02-23 14:54:50|28431.32|28431.32|28431.32|28431.32|28437.79|28437.79|28430.72|28430.72|0
1645628100000|2022-02-23 14:55:00|28430.84|28430.84|28423.28|28423.28|28433.89|28433.89|28423.28|28423.28|0
1645628110000|2022-02-23 14:55:10|28426.82|28426.82|28426.82|28426.82|28426.82|28426.82|28426.82|28426.82|0
1645628120000|2022-02-23 14:55:20|28430.35|28430.35|28429.15|28429.15|28430.35|28430.35|28429.15|28429.15|0
1645628140000|2022-02-23 14:55:40|28430.95|28430.95|28431.44|28431.44|28431.44|28431.44|28430.95|28430.95|0
1645628150000|2022-02-23 14:55:50|28429.64|28429.64|28429.64|28429.64|28429.64|28429.64|28429.64|28429.64|0
1645628160000|2022-02-23 14:56:00|28433.17|28433.17|28437.31|28437.31|28437.31|28437.31|28433.17|28433.17|0
1645628170000|2022-02-23 14:56:10|28440.84|28440.84|28440.84|28440.84|28440.84|28440.84|28440.84|28440.84|0
1645628180000|2022-02-23 14:56:20|28444.38|28444.38|28445.58|28445.58|28445.58|28445.58|28444.38|28444.38|0
1645628190000|2022-02-23 14:56:30|28459.72|28459.72|28466.79|28466.79|28466.79|28466.79|28459.72|28459.72|0
1645628200000|2022-02-23 14:56:40|28463.25|28463.25|28462.65|28462.65|28463.25|28463.25|28462.65|28462.65|0
1645628210000|2022-02-23 14:56:50|28463.85|28463.85|28463.85|28463.85|28463.85|28463.85|28463.85|28463.85|0
1645628230000|2022-02-23 14:57:10|28460.32|28460.32|28459.12|28459.12|28460.32|28460.32|28459.12|28459.12|0
1645628240000|2022-02-23 14:57:20|28452.05|28452.05|28452.05|28452.05|28452.05|28452.05|28452.05|28452.05|0
1645628270000|2022-02-23 14:57:50|28459.12|28459.12|28469.72|28469.72|28469.72|28469.72|28459.12|28459.12|0
1645628280000|2022-02-23 14:58:00|28470.32|28470.32|28463.49|28463.49|28470.56|28470.56|28463.49|28463.49|0
1645628290000|2022-02-23 14:58:10|28463.74|28463.74|28463.74|28463.74|28463.74|28463.74|28463.74|28463.74|0
1645628300000|2022-02-23 14:58:20|28462.53|28462.53|28462.53|28462.53|28462.53|28462.53|28462.53|28462.53|0
1645628310000|2022-02-23 14:58:30|28463.14|28463.14|28462.53|28462.53|28463.14|28463.14|28462.53|28462.53|0
1645628330000|2022-02-23 14:58:50|28463.14|28463.14|28463.14|28463.14|28463.14|28463.14|28463.14|28463.14|0
1645628340000|2022-02-23 14:59:00|28456.07|28456.07|28444.02|28444.02|28456.07|28456.07|28444.02|28444.02|0
1645628350000|2022-02-23 14:59:10|28443.2|28443.2|28443.2|28443.2|28443.2|28443.2|28442.6|28442.6|0
1645628360000|2022-02-23 14:59:20|28446.73|28446.73|28443.2|28443.2|28446.73|28446.73|28443.2|28443.2|0
1645628370000|2022-02-23 14:59:30|28439.66|28439.66|28435.72|28435.72|28439.66|28439.66|28435.72|28435.72|0
1645628380000|2022-02-23 14:59:40|28439.25|28439.25|28435.72|28435.72|28439.25|28439.25|28435.72|28435.72|0
1645628400000|2022-02-23 15:00:00|28434.52|28434.52|28433.92|28433.92|28434.52|28434.52|28433.92|28433.92|0
1645628410000|2022-02-23 15:00:10|28426.85|28426.85|28423.31|28423.31|28426.85|28426.85|28423.31|28423.31|0
1645628420000|2022-02-23 15:00:20|28419.78|28419.78|28419.78|28419.78|28419.78|28419.78|28419.78|28419.78|0
1645628430000|2022-02-23 15:00:30|28423.31|28423.31|28432.18|28432.18|28432.18|28432.18|28423.31|28423.31|0
1645628450000|2022-02-23 15:00:50|28428.65|28428.65|28414.51|28414.51|28428.65|28428.65|28414.51|28414.51|0
1645628460000|2022-02-23 15:01:00|28421.58|28421.58|28425.11|28425.11|28428.65|28428.65|28421.58|28421.58|0
1645628470000|2022-02-23 15:01:10|28421.58|28421.58|28421.58|28421.58|28421.58|28421.58|28421.58|28421.58|0
1645628480000|2022-02-23 15:01:20|28425.11|28425.11|28425.11|28425.11|28425.11|28425.11|28425.11|28425.11|0
1645628490000|2022-02-23 15:01:30|28418.04|28418.04|28416.84|28416.84|28418.04|28418.04|28416.84|28416.84|0
1645628520000|2022-02-23 15:02:00|28413.31|28413.31|28413.31|28413.31|28413.31|28413.31|28413.31|28413.31|0
1645628530000|2022-02-23 15:02:10|28412.9|28412.9|28411.09|28411.09|28412.9|28412.9|28411.09|28411.09|0
1645628540000|2022-02-23 15:02:20|28411.7|28411.7|28414.03|28414.03|28415.23|28415.23|28411.7|28411.7|0
1645628560000|2022-02-23 15:02:40|28417.56|28417.56|28414.03|28414.03|28417.56|28417.56|28414.03|28414.03|0
1645628570000|2022-02-23 15:02:50|28415.23|28415.23|28415.23|28415.23|28415.23|28415.23|28415.23|28415.23|0
1645628580000|2022-02-23 15:03:00|28414.63|28414.63|28414.63|28414.63|28414.63|28414.63|28414.63|28414.63|0
1645628620000|2022-02-23 15:03:40|28415.23|28415.23|28419.78|28419.78|28419.78|28419.78|28408.16|28408.16|0
1645628630000|2022-02-23 15:03:50|28426.85|28426.85|28426.85|28426.85|28426.85|28426.85|28426.85|28426.85|0
1645628640000|2022-02-23 15:04:00|28426.25|28426.25|28426.25|28426.25|28426.25|28426.25|28426.25|28426.25|0
1645628710000|2022-02-23 15:05:10|28422.71|28422.71|28408.57|28408.57|28422.71|28422.71|28405.04|28405.04|0
1645628750000|2022-02-23 15:05:50|28405.04|28405.04|28408.09|28408.09|28408.57|28408.57|28401.5|28401.5|0
1645628760000|2022-02-23 15:06:00|28401.02|28401.02|28415.16|28415.16|28415.16|28415.16|28401.02|28401.02|0
1645628770000|2022-02-23 15:06:10|28408.09|28408.09|28407.92|28407.92|28408.09|28408.09|28407.68|28407.68|0
1645628780000|2022-02-23 15:06:20|28407.32|28407.32|28396.71|28396.71|28407.32|28407.32|28396.71|28396.71|0
1645628790000|2022-02-23 15:06:30|28400.25|28400.25|28396.71|28396.71|28400.25|28400.25|28396.71|28396.71|0
1645628800000|2022-02-23 15:06:40|28395.51|28395.51|28401.98|28401.98|28401.98|28401.98|28394.91|28394.91|0
1645628810000|2022-02-23 15:06:50|28394.91|28394.91|28394.91|28394.91|28394.91|28394.91|28394.91|28394.91|0
1645628830000|2022-02-23 15:07:10|28401.98|28401.98|28394.91|28394.91|28401.98|28401.98|28394.91|28394.91|0
1645628840000|2022-02-23 15:07:20|28398.45|28398.45|28390.56|28390.56|28398.45|28398.45|28387.84|28387.84|0
1645628850000|2022-02-23 15:07:30|28390.15|28390.15|28396.62|28396.62|28396.62|28396.62|28388.94|28388.94|0
1645628860000|2022-02-23 15:07:40|28396.21|28396.21|28395.31|28395.31|28396.21|28396.21|28395.31|28395.31|0
1645628870000|2022-02-23 15:07:50|28391.78|28391.78|28398.85|28398.85|28398.85|28398.85|28391.78|28391.78|0
1645628880000|2022-02-23 15:08:00|28397.64|28397.64|28397.64|28397.64|28397.64|28397.64|28397.64|28397.64|0
1645628900000|2022-02-23 15:08:20|28390.57|28390.57|28392.91|28392.91|28393.51|28393.51|28389.37|28389.37|0
1645628910000|2022-02-23 15:08:30|28389.37|28389.37|28389.37|28389.37|28389.37|28389.37|28389.37|28389.37|0
1645628920000|2022-02-23 15:08:40|28385.84|28385.84|28382.3|28382.3|28385.84|28385.84|28382.3|28382.3|0
1645628930000|2022-02-23 15:08:50|28385.84|28385.84|28385.84|28385.84|28385.84|28385.84|28385.84|28385.84|0
1645628940000|2022-02-23 15:09:00|28389.37|28389.37|28389.37|28389.37|28389.37|28389.37|28389.37|28389.37|0
1645628950000|2022-02-23 15:09:10|28396.44|28396.44|28396.85|28396.85|28396.85|28396.85|28396.44|28396.44|0
1645628960000|2022-02-23 15:09:20|28389.78|28389.78|28381.1|28381.1|28389.78|28389.78|28381.1|28381.1|0
1645628970000|2022-02-23 15:09:30|28388.17|28388.17|28392.91|28392.91|28392.91|28392.91|28388.17|28388.17|0
1645628980000|2022-02-23 15:09:40|28393.51|28393.51|28394.71|28394.71|28394.71|28394.71|28393.51|28393.51|0
1645628990000|2022-02-23 15:09:50|28402.38|28402.38|28404.71|28404.71|28404.71|28404.71|28401.18|28401.18|0
1645629000000|2022-02-23 15:10:00|28401.18|28401.18|28393.63|28393.63|28401.18|28401.18|28393.63|28393.63|0
1645629030000|2022-02-23 15:10:30|28397.16|28397.16|28397.16|28397.16|28397.16|28397.16|28397.16|28397.16|0
1645629040000|2022-02-23 15:10:40|28393.63|28393.63|28386.56|28386.56|28393.63|28393.63|28386.56|28386.56|0
1645629050000|2022-02-23 15:10:50|28383.02|28383.02|28386.56|28386.56|28390.09|28390.09|28383.02|28383.02|0
1645629080000|2022-02-23 15:11:20|28383.02|28383.02|28393.63|28393.63|28393.63|28393.63|28383.02|28383.02|0
1645629090000|2022-02-23 15:11:30|28397.16|28397.16|28397.16|28397.16|28397.16|28397.16|28397.16|28397.16|0
1645629100000|2022-02-23 15:11:40|28393.63|28393.63|28397.16|28397.16|28397.16|28397.16|28393.63|28393.63|0
1645629110000|2022-02-23 15:11:50|28393.63|28393.63|28393.63|28393.63|28393.63|28393.63|28393.63|28393.63|0
1645629120000|2022-02-23 15:12:00|28390.09|28390.09|28404.23|28404.23|28404.23|28404.23|28390.09|28390.09|0
1645629130000|2022-02-23 15:12:10|28403.82|28403.82|28407.36|28407.36|28407.36|28407.36|28403.82|28403.82|0
1645629140000|2022-02-23 15:12:20|28407.11|28407.11|28407.11|28407.11|28407.11|28407.11|28407.11|28407.11|0
1645629180000|2022-02-23 15:13:00|28400.04|28400.04|28404.18|28404.18|28404.18|28404.18|28400.04|28400.04|0
1645629190000|2022-02-23 15:13:10|28397.11|28397.11|28397.11|28397.11|28397.11|28397.11|28397.11|28397.11|0
1645629200000|2022-02-23 15:13:20|28404.18|28404.18|28404.18|28404.18|28404.18|28404.18|28404.18|28404.18|0
1645629210000|2022-02-23 15:13:30|28403.58|28403.58|28403.58|28403.58|28403.58|28403.58|28403.58|28403.58|0
1645629220000|2022-02-23 15:13:40|28400.04|28400.04|28400.04|28400.04|28400.04|28400.04|28400.04|28400.04|0
1645629230000|2022-02-23 15:13:50|28403.58|28403.58|28404.18|28404.18|28404.18|28404.18|28403.58|28403.58|0
1645629240000|2022-02-23 15:14:00|28411.25|28411.25|28410.65|28410.65|28411.25|28411.25|28410.65|28410.65|0
1645629250000|2022-02-23 15:14:10|28414.18|28414.18|28425.39|28425.39|28425.39|28425.39|28414.18|28414.18|0
1645629260000|2022-02-23 15:14:20|28421.85|28421.85|28425.39|28425.39|28425.39|28425.39|28418.32|28418.32|0
1645629280000|2022-02-23 15:14:40|28428.92|28428.92|28428.92|28428.92|28428.92|28428.92|28428.92|28428.92|0
1645629290000|2022-02-23 15:14:50|28425.39|28425.39|28416.52|28416.52|28425.39|28425.39|28416.52|28416.52|0
1645629300000|2022-02-23 15:15:00|28412.98|28412.98|28412.98|28412.98|28412.98|28412.98|28412.98|28412.98|0
1645629310000|2022-02-23 15:15:10|28412.57|28412.57|28398.43|28398.43|28412.57|28412.57|28398.43|28398.43|0
1645629360000|2022-02-23 15:16:00|28387.83|28387.83|28394.9|28394.9|28398.43|28398.43|28387.83|28387.83|0
1645629380000|2022-02-23 15:16:20|28405.5|28405.5|28405.5|28405.5|28405.5|28405.5|28405.5|28405.5|0
1645629420000|2022-02-23 15:17:00|28401.97|28401.97|28394.9|28394.9|28401.97|28401.97|28394.9|28394.9|0
1645629430000|2022-02-23 15:17:10|28396.35|28396.35|28399.16|28399.16|28399.16|28399.16|28395.62|28395.62|0
1645629440000|2022-02-23 15:17:20|28388.55|28388.55|28388.55|28388.55|28388.55|28388.55|28388.55|28388.55|0
1645629460000|2022-02-23 15:17:40|28387.35|28387.35|28387.35|28387.35|28387.35|28387.35|28387.35|28387.35|0
1645629470000|2022-02-23 15:17:50|28394.42|28394.42|28394.66|28394.66|28394.66|28394.66|28393.82|28393.82|0
1645629480000|2022-02-23 15:18:00|28398.2|28398.2|28405.03|28405.03|28405.03|28405.03|28397.96|28397.96|0
1645629500000|2022-02-23 15:18:20|28405.44|28405.44|28405.85|28405.85|28405.85|28405.85|28405.44|28405.44|0
1645629520000|2022-02-23 15:18:40|28405.03|28405.03|28411.69|28411.69|28411.69|28411.69|28404.62|28404.62|0
1645629530000|2022-02-23 15:18:50|28412.29|28412.29|28412.29|28412.29|28412.29|28412.29|28412.29|28412.29|0
1645629540000|2022-02-23 15:19:00|28405.22|28405.22|28404.02|28404.02|28408.75|28408.75|28404.02|28404.02|0
1645629550000|2022-02-23 15:19:10|28396.95|28396.95|28407.55|28407.55|28407.55|28407.55|28396.95|28396.95|0
1645629560000|2022-02-23 15:19:20|28400.48|28400.48|28393.41|28393.41|28400.48|28400.48|28389.88|28389.88|0
1645629570000|2022-02-23 15:19:30|28392.21|28392.21|28392.21|28392.21|28392.21|28392.21|28392.21|28392.21|0
1645629590000|2022-02-23 15:19:50|28391.8|28391.8|28406.35|28406.35|28406.35|28406.35|28391.8|28391.8|0
1645629600000|2022-02-23 15:20:00|28406.76|28406.76|28406.76|28406.76|28406.76|28406.76|28406.76|28406.76|0
1645629610000|2022-02-23 15:20:10|28407.58|28407.58|28434.34|28434.34|28434.34|28434.34|28407.58|28407.58|0
1645629620000|2022-02-23 15:20:20|28434.1|28434.1|28434.7|28434.7|28434.7|28434.7|28434.1|28434.1|0
1645629630000|2022-02-23 15:20:30|28433.5|28433.5|28433.5|28433.5|28433.5|28433.5|28433.5|28433.5|0
1645629640000|2022-02-23 15:20:40|28437.04|28437.04|28440.57|28440.57|28444.11|28444.11|28437.04|28437.04|0
1645629680000|2022-02-23 15:21:20|28441.77|28441.77|28441.77|28441.77|28441.77|28441.77|28441.77|28441.77|0
1645629700000|2022-02-23 15:21:40|28445.31|28445.31|28445.31|28445.31|28445.31|28445.31|28445.31|28445.31|0
1645629710000|2022-02-23 15:21:50|28448.84|28448.84|28452.38|28452.38|28452.38|28452.38|28448.84|28448.84|0
1645629720000|2022-02-23 15:22:00|28448.84|28448.84|28455.91|28455.91|28455.91|28455.91|28448.84|28448.84|0
1645629730000|2022-02-23 15:22:10|28459.45|28459.45|28459.33|28459.33|28463.47|28463.47|28459.09|28459.09|0
1645629740000|2022-02-23 15:22:20|28462.87|28462.87|28455.8|28455.8|28462.87|28462.87|28455.8|28455.8|0
1645629750000|2022-02-23 15:22:30|28459.33|28459.33|28459.33|28459.33|28459.33|28459.33|28459.33|28459.33|0
1645629780000|2022-02-23 15:23:00|28447.52|28447.52|28443.99|28443.99|28451.06|28451.06|28443.99|28443.99|0
1645629790000|2022-02-23 15:23:10|28429.85|28429.85|28426.31|28426.31|28429.85|28429.85|28426.31|28426.31|0
1645629800000|2022-02-23 15:23:20|28422.78|28422.78|28422.78|28422.78|28422.78|28422.78|28422.78|28422.78|0
1645629810000|2022-02-23 15:23:30|28419.25|28419.25|28418.64|28418.64|28419.25|28419.25|28418.64|28418.64|0
1645629850000|2022-02-23 15:24:10|28415.11|28415.11|28415.11|28415.11|28415.11|28415.11|28415.11|28415.11|0
1645629860000|2022-02-23 15:24:20|28408.04|28408.04|28415.11|28415.11|28415.11|28415.11|28408.04|28408.04|0
1645629870000|2022-02-23 15:24:30|28414.7|28414.7|28408.66|28408.66|28414.7|28414.7|28407.39|28407.39|0
1645629880000|2022-02-23 15:24:40|28405.12|28405.12|28394.52|28394.52|28405.12|28405.12|28387.45|28387.45|0
1645629910000|2022-02-23 15:25:10|28405.12|28405.12|28398.05|28398.05|28405.12|28405.12|28398.05|28398.05|0
1645629920000|2022-02-23 15:25:20|28394.52|28394.52|28390.98|28390.98|28394.52|28394.52|28383.91|28383.91|0
1645629940000|2022-02-23 15:25:40|28387.45|28387.45|28390.38|28390.38|28390.98|28390.98|28383.91|28383.91|0
1645629960000|2022-02-23 15:26:00|28397.45|28397.45|28397.45|28397.45|28397.45|28397.45|28393.92|28393.92|0
1645629970000|2022-02-23 15:26:10|28397.21|28397.21|28396.97|28396.97|28397.21|28397.21|28396.97|28396.97|0
1645629990000|2022-02-23 15:26:30|28400.5|28400.5|28401.11|28401.11|28404.64|28404.64|28400.5|28400.5|0
1645630000000|2022-02-23 15:26:40|28394.04|28394.04|28394.04|28394.04|28394.04|28394.04|28394.04|28394.04|0
1645630010000|2022-02-23 15:26:50|28393.63|28393.63|28390.5|28390.5|28394.04|28394.04|28390.5|28390.5|0
1645630020000|2022-02-23 15:27:00|28386.97|28386.97|28394.64|28394.64|28394.64|28394.64|28386.36|28386.36|0
1645630030000|2022-02-23 15:27:10|28391.1|28391.1|28391.1|28391.1|28391.1|28391.1|28391.1|28391.1|0
1645630040000|2022-02-23 15:27:20|28387.57|28387.57|28391.1|28391.1|28391.1|28391.1|28387.57|28387.57|0
1645630050000|2022-02-23 15:27:30|28394.64|28394.64|28394.64|28394.64|28394.64|28394.64|28394.64|28394.64|0
1645630060000|2022-02-23 15:27:40|28387.57|28387.57|28384.03|28384.03|28387.57|28387.57|28384.03|28384.03|0
1645630070000|2022-02-23 15:27:50|28387.57|28387.57|28391.1|28391.1|28391.1|28391.1|28387.57|28387.57|0
1645630080000|2022-02-23 15:28:00|28387.57|28387.57|28387.57|28387.57|28387.57|28387.57|28384.03|28384.03|0
1645630100000|2022-02-23 15:28:20|28401.71|28401.71|28404.64|28404.64|28405.24|28405.24|28401.71|28401.71|0
1645630110000|2022-02-23 15:28:30|28411.71|28411.71|28401.11|28401.11|28411.71|28411.71|28401.11|28401.11|0
1645630140000|2022-02-23 15:29:00|28408.18|28408.18|28415.24|28415.24|28415.24|28415.24|28408.18|28408.18|0
1645630160000|2022-02-23 15:29:20|28418.78|28418.78|28419.98|28419.98|28419.98|28419.98|28418.78|28418.78|0
1645630170000|2022-02-23 15:29:30|28423.52|28423.52|28427.05|28427.05|28427.05|28427.05|28423.52|28423.52|0
1645630180000|2022-02-23 15:29:40|28423.52|28423.52|28416.45|28416.45|28423.52|28423.52|28416.45|28416.45|0
1645630190000|2022-02-23 15:29:50|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|0
1645630200000|2022-02-23 15:30:00|28398.77|28398.77|28401.11|28401.11|28401.11|28401.11|28397.57|28397.57|0
1645630220000|2022-02-23 15:30:20|28404.64|28404.64|28394.04|28394.04|28411.71|28411.71|28394.04|28394.04|0
1645630230000|2022-02-23 15:30:30|28390.5|28390.5|28390.5|28390.5|28390.5|28390.5|28390.5|28390.5|0
1645630250000|2022-02-23 15:30:50|28401.11|28401.11|28390.5|28390.5|28404.64|28404.64|28390.5|28390.5|0
1645630280000|2022-02-23 15:31:20|28391.7|28391.7|28401.71|28401.71|28401.71|28401.71|28391.1|28391.1|0
1645630300000|2022-02-23 15:31:40|28405.24|28405.24|28408.78|28408.78|28408.78|28408.78|28405.24|28405.24|0
1645630310000|2022-02-23 15:31:50|28409.6|28409.6|28414.33|28414.33|28414.33|28414.33|28409.6|28409.6|0
1645630320000|2022-02-23 15:32:00|28414.74|28414.74|28410.61|28410.61|28414.74|28414.74|28410.61|28410.61|0
1645630330000|2022-02-23 15:32:10|28414.14|28414.14|28407.07|28407.07|28417.68|28417.68|28407.07|28407.07|0
1645630360000|2022-02-23 15:32:40|28407.67|28407.67|28415.34|28415.34|28415.34|28415.34|28407.67|28407.67|0
1645630370000|2022-02-23 15:32:50|28418.88|28418.88|28422.41|28422.41|28425.95|28425.95|28418.88|28418.88|0
1645630380000|2022-02-23 15:33:00|28423.01|28423.01|28422.41|28422.41|28423.01|28423.01|28422.41|28422.41|0
1645630390000|2022-02-23 15:33:10|28418.88|28418.88|28422.82|28422.82|28422.82|28422.82|28418.88|28418.88|0
1645630400000|2022-02-23 15:33:20|28436.96|28436.96|28436.96|28436.96|28436.96|28436.96|28436.96|28436.96|0
1645630410000|2022-02-23 15:33:30|28433.43|28433.43|28433.43|28433.43|28433.43|28433.43|28433.43|28433.43|0
1645630430000|2022-02-23 15:33:50|28436.96|28436.96|28436.96|28436.96|28436.96|28436.96|28436.96|28436.96|0
1645630440000|2022-02-23 15:34:00|28429.89|28429.89|28415.75|28415.75|28429.89|28429.89|28415.75|28415.75|0
1645630470000|2022-02-23 15:34:30|28416.24|28416.24|28416.24|28416.24|28416.24|28416.24|28416.24|28416.24|0
1645630480000|2022-02-23 15:34:40|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|28419.77|0
1645630500000|2022-02-23 15:35:00|28416.24|28416.24|28419.77|28419.77|28419.77|28419.77|28416.24|28416.24|0
1645630510000|2022-02-23 15:35:10|28416.24|28416.24|28415.99|28415.99|28416.24|28416.24|28415.99|28415.99|0
1645630520000|2022-02-23 15:35:20|28419.53|28419.53|28419.53|28419.53|28419.53|28419.53|28419.53|28419.53|0
1645630540000|2022-02-23 15:35:40|28420.13|28420.13|28434.27|28434.27|28434.27|28434.27|28420.13|28420.13|0
1645630550000|2022-02-23 15:35:50|28430.74|28430.74|28431.34|28431.34|28431.34|28431.34|28430.74|28430.74|0
1645630570000|2022-02-23 15:36:10|28434.87|28434.87|28431.34|28431.34|28434.87|28434.87|28431.34|28431.34|0
1645630580000|2022-02-23 15:36:20|28434.87|28434.87|28434.87|28434.87|28434.87|28434.87|28434.87|28434.87|0
1645630590000|2022-02-23 15:36:30|28427.8|28427.8|28427.8|28427.8|28427.8|28427.8|28427.8|28427.8|0
1645630610000|2022-02-23 15:36:50|28428.4|28428.4|28435.47|28435.47|28435.47|28435.47|28428.4|28428.4|0
1645630630000|2022-02-23 15:37:10|28439.01|28439.01|28436.07|28436.07|28440.81|28440.81|28436.07|28436.07|0
1645630640000|2022-02-23 15:37:20|28439.61|28439.61|28439.61|28439.61|28439.61|28439.61|28439.61|28439.61|0
1645630670000|2022-02-23 15:37:50|28443.14|28443.14|28443.38|28443.38|28443.38|28443.38|28443.14|28443.14|0
1645630680000|2022-02-23 15:38:00|28446.92|28446.92|28453.99|28453.99|28453.99|28453.99|28443.38|28443.38|0
1645630720000|2022-02-23 15:38:40|28450.45|28450.45|28440.45|28440.45|28450.45|28450.45|28440.45|28440.45|0
1645630740000|2022-02-23 15:39:00|28433.38|28433.38|28419.24|28419.24|28433.38|28433.38|28419.24|28419.24|0
1645630750000|2022-02-23 15:39:10|28425.71|28425.71|28425.71|28425.71|28425.71|28425.71|28425.71|28425.71|0
1645630770000|2022-02-23 15:39:30|28425.3|28425.3|28425.3|28425.3|28425.3|28425.3|28425.3|28425.3|0
1645630780000|2022-02-23 15:39:40|28424.89|28424.89|28424.48|28424.48|28424.89|28424.89|28424.48|28424.48|0
1645630790000|2022-02-23 15:39:50|28431.55|28431.55|28438.02|28438.02|28439.22|28439.22|28431.55|28431.55|0
1645630800000|2022-02-23 15:40:00|28427.41|28427.41|28423.88|28423.88|28427.41|28427.41|28420.34|28420.34|0
1645630810000|2022-02-23 15:40:10|28420.34|28420.34|28420.34|28420.34|28420.34|28420.34|28420.34|28420.34|0
1645630820000|2022-02-23 15:40:20|28420.1|28420.1|28420.1|28420.1|28420.1|28420.1|28420.1|28420.1|0
1645630830000|2022-02-23 15:40:30|28416.57|28416.57|28416.57|28416.57|28416.57|28416.57|28416.57|28416.57|0
1645630840000|2022-02-23 15:40:40|28413.03|28413.03|28405.96|28405.96|28413.03|28413.03|28405.96|28405.96|0
1645630850000|2022-02-23 15:40:50|28404.76|28404.76|28404.76|28404.76|28404.76|28404.76|28401.23|28401.23|0
1645630860000|2022-02-23 15:41:00|28404.28|28404.28|28404.28|28404.28|28404.28|28404.28|28404.28|28404.28|0
1645630870000|2022-02-23 15:41:10|28407.81|28407.81|28411.35|28411.35|28411.35|28411.35|28407.81|28407.81|0
1645630880000|2022-02-23 15:41:20|28412.17|28412.17|28415.7|28415.7|28415.7|28415.7|28412.17|28412.17|0
1645630890000|2022-02-23 15:41:30|28412.17|28412.17|28415.7|28415.7|28415.7|28415.7|28412.17|28412.17|0
1645630900000|2022-02-23 15:41:40|28419.24|28419.24|28422.77|28422.77|28422.77|28422.77|28419.24|28419.24|0
1645630910000|2022-02-23 15:41:50|28419.24|28419.24|28418.64|28418.64|28419.24|28419.24|28418.64|28418.64|0
1645630920000|2022-02-23 15:42:00|28418.23|28418.23|28410.56|28410.56|28418.23|28418.23|28410.56|28410.56|0
1645630930000|2022-02-23 15:42:10|28417.62|28417.62|28417.62|28417.62|28417.62|28417.62|28417.62|28417.62|0
1645630950000|2022-02-23 15:42:30|28410.56|28410.56|28410.56|28410.56|28410.56|28410.56|28410.56|28410.56|0
1645630960000|2022-02-23 15:42:40|28414.09|28414.09|28410.56|28410.56|28414.09|28414.09|28410.56|28410.56|0
1645630970000|2022-02-23 15:42:50|28414.09|28414.09|28407.02|28407.02|28414.09|28414.09|28407.02|28407.02|0
1645630990000|2022-02-23 15:43:10|28403.49|28403.49|28403.49|28403.49|28403.49|28403.49|28403.49|28403.49|0
1645631000000|2022-02-23 15:43:20|28399.95|28399.95|28407.02|28407.02|28407.02|28407.02|28399.95|28399.95|0
1645631010000|2022-02-23 15:43:30|28410.56|28410.56|28410.56|28410.56|28410.56|28410.56|28410.56|28410.56|0
1645631030000|2022-02-23 15:43:50|28414.09|28414.09|28414.09|28414.09|28414.09|28414.09|28414.09|28414.09|0
1645631040000|2022-02-23 15:44:00|28421.16|28421.16|28421.16|28421.16|28421.16|28421.16|28421.16|28421.16|0
1645631050000|2022-02-23 15:44:10|28417.62|28417.62|28417.62|28417.62|28417.62|28417.62|28417.62|28417.62|0
1645631070000|2022-02-23 15:44:30|28417.02|28417.02|28415.82|28415.82|28417.02|28417.02|28415.82|28415.82|0
1645631080000|2022-02-23 15:44:40|28419.36|28419.36|28422.89|28422.89|28422.89|28422.89|28419.36|28419.36|0
1645631090000|2022-02-23 15:44:50|28426.43|28426.43|28426.43|28426.43|28426.43|28426.43|28426.43|28426.43|0
1645631100000|2022-02-23 15:45:00|28429.96|28429.96|28429.96|28429.96|28429.96|28429.96|28429.96|28429.96|0
1645631110000|2022-02-23 15:45:10|28428.76|28428.76|28431.09|28431.09|28431.09|28431.09|28427.56|28427.56|0
1645631120000|2022-02-23 15:45:20|28424.02|28424.02|28419.1|28419.1|28424.43|28424.43|28419.1|28419.1|0
1645631130000|2022-02-23 15:45:30|28415.56|28415.56|28412.03|28412.03|28415.56|28415.56|28412.03|28412.03|0
1645631160000|2022-02-23 15:46:00|28411.43|28411.43|28410.82|28410.82|28411.43|28411.43|28410.82|28410.82|0
1645631170000|2022-02-23 15:46:10|28414.36|28414.36|28421.43|28421.43|28421.43|28421.43|28414.36|28414.36|0
1645631180000|2022-02-23 15:46:20|28424.96|28424.96|28424.96|28424.96|28424.96|28424.96|28424.96|28424.96|0
1645631190000|2022-02-23 15:46:30|28425.37|28425.37|28430.52|28430.52|28430.52|28430.52|28425.37|28425.37|0
1645631210000|2022-02-23 15:46:50|28434.06|28434.06|28426.99|28426.99|28434.06|28434.06|28426.99|28426.99|0
1645631220000|2022-02-23 15:47:00|28423.45|28423.45|28419.92|28419.92|28423.45|28423.45|28416.38|28416.38|0
1645631230000|2022-02-23 15:47:10|28426.99|28426.99|28430.52|28430.52|28430.52|28430.52|28426.99|28426.99|0
1645631250000|2022-02-23 15:47:30|28428.72|28428.72|28428.12|28428.12|28428.72|28428.72|28428.12|28428.12|0
1645631260000|2022-02-23 15:47:40|28427.52|28427.52|28427.52|28427.52|28427.52|28427.52|28427.52|28427.52|0
1645631270000|2022-02-23 15:47:50|28420.45|28420.45|28420.45|28420.45|28420.45|28420.45|28420.45|28420.45|0
1645631280000|2022-02-23 15:48:00|28419.85|28419.85|28409.84|28409.84|28419.85|28419.85|28409.24|28409.24|0
1645631300000|2022-02-23 15:48:20|28413.38|28413.38|28416.91|28416.91|28416.91|28416.91|28413.38|28413.38|0
1645631320000|2022-02-23 15:48:40|28420.45|28420.45|28420.45|28420.45|28420.45|28420.45|28420.45|28420.45|0
1645631350000|2022-02-23 15:49:10|28409.84|28409.84|28402.77|28402.77|28409.84|28409.84|28402.77|28402.77|0
1645631360000|2022-02-23 15:49:20|28406.31|28406.31|28406.31|28406.31|28406.31|28406.31|28406.31|28406.31|0
1645631370000|2022-02-23 15:49:30|28413.38|28413.38|28416.91|28416.91|28420.45|28420.45|28413.38|28413.38|0
1645631390000|2022-02-23 15:49:50|28416.31|28416.31|28416.31|28416.31|28416.31|28416.31|28416.31|28416.31|0
1645631400000|2022-02-23 15:50:00|28412.78|28412.78|28404.7|28404.7|28412.78|28412.78|28397.63|28397.63|0
1645631410000|2022-02-23 15:50:10|28404.09|28404.09|28404.09|28404.09|28404.09|28404.09|28404.09|28404.09|0
1645631440000|2022-02-23 15:50:40|28407.63|28407.63|28407.63|28407.63|28407.63|28407.63|28407.63|28407.63|0
1645631450000|2022-02-23 15:50:50|28411.16|28411.16|28414.7|28414.7|28414.7|28414.7|28411.16|28411.16|0
1645631460000|2022-02-23 15:51:00|28407.63|28407.63|28408.83|28408.83|28408.83|28408.83|28407.63|28407.63|0
1645631470000|2022-02-23 15:51:10|28419.44|28419.44|28419.44|28419.44|28419.44|28419.44|28419.44|28419.44|0
1645631480000|2022-02-23 15:51:20|28422.97|28422.97|28422.97|28422.97|28422.97|28422.97|28422.97|28422.97|0
1645631490000|2022-02-23 15:51:30|28419.44|28419.44|28419.44|28419.44|28422.97|28422.97|28419.44|28419.44|0
1645631520000|2022-02-23 15:52:00|28415.9|28415.9|28415.9|28415.9|28415.9|28415.9|28415.9|28415.9|0
1645631550000|2022-02-23 15:52:30|28412.37|28412.37|28412.37|28412.37|28412.37|28412.37|28412.37|28412.37|0
1645631560000|2022-02-23 15:52:40|28415.9|28415.9|28412.37|28412.37|28415.9|28415.9|28412.37|28412.37|0
1645631580000|2022-02-23 15:53:00|28408.83|28408.83|28408.83|28408.83|28408.83|28408.83|28408.83|28408.83|0
1645631650000|2022-02-23 15:54:10|28408.35|28408.35|28408.35|28408.35|28408.35|28408.35|28408.35|28408.35|0
1645631670000|2022-02-23 15:54:30|28415.42|28415.42|28415.42|28415.42|28415.42|28415.42|28415.42|28415.42|0
1645631680000|2022-02-23 15:54:40|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|0
1645631690000|2022-02-23 15:54:50|28411.64|28411.64|28411.64|28411.64|28411.64|28411.64|28411.64|28411.64|0
1645631700000|2022-02-23 15:55:00|28415.18|28415.18|28411.64|28411.64|28415.18|28415.18|28411.64|28411.64|0
1645631720000|2022-02-23 15:55:20|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|28411.16|0
1645631730000|2022-02-23 15:55:30|28404.09|28404.09|28404.09|28404.09|28404.09|28404.09|28404.09|28404.09|0
1645631740000|2022-02-23 15:55:40|28400.55|28400.55|28397.02|28397.02|28400.55|28400.55|28397.02|28397.02|0
1645631750000|2022-02-23 15:55:50|28393.48|28393.48|28395.28|28395.28|28395.28|28395.28|28393.48|28393.48|0
1645631760000|2022-02-23 15:56:00|28398.82|28398.82|28398.82|28398.82|28398.82|28398.82|28398.82|28398.82|0
1645631770000|2022-02-23 15:56:10|28400.02|28400.02|28400.02|28400.02|28400.02|28400.02|28400.02|28400.02|0
1645631780000|2022-02-23 15:56:20|28407.09|28407.09|28395.88|28395.88|28407.09|28407.09|28395.88|28395.88|0
1645631800000|2022-02-23 15:56:40|28399.42|28399.42|28399.42|28399.42|28399.42|28399.42|28399.42|28399.42|0
1645631810000|2022-02-23 15:56:50|28402.95|28402.95|28402.95|28402.95|28402.95|28402.95|28402.95|28402.95|0
1645631820000|2022-02-23 15:57:00|28406.49|28406.49|28405.89|28405.89|28406.49|28406.49|28405.89|28405.89|0
1645631850000|2022-02-23 15:57:30|28409.42|28409.42|28405.89|28405.89|28409.42|28409.42|28405.89|28405.89|0
1645631880000|2022-02-23 15:58:00|28405.29|28405.29|28408.82|28408.82|28408.82|28408.82|28405.29|28405.29|0
1645631930000|2022-02-23 15:58:50|28409.42|28409.42|28409.42|28409.42|28409.42|28409.42|28409.42|28409.42|0
1645631940000|2022-02-23 15:59:00|28405.89|28405.89|28394.68|28394.68|28405.89|28405.89|28394.68|28394.68|0
1645631960000|2022-02-23 15:59:20|28391.15|28391.15|28391.15|28391.15|28391.15|28391.15|28391.15|28391.15|0
1645631970000|2022-02-23 15:59:30|28384.08|28384.08|28387.61|28387.61|28387.61|28387.61|28384.08|28384.08|0
1645631980000|2022-02-23 15:59:40|28387.01|28387.01|28386.41|28386.41|28387.01|28387.01|28386.41|28386.41|0
1645632000000|2022-02-23 16:00:00|28382.88|28382.88|28379.34|28379.34|28382.88|28382.88|28372.27|28372.27|0
1645632010000|2022-02-23 16:00:10|28382.88|28382.88|28382.88|28382.88|28382.88|28382.88|28379.34|28379.34|0
1645632050000|2022-02-23 16:00:50|28386.41|28386.41|28392.28|28392.28|28393.48|28393.48|28386.41|28386.41|0
1645632060000|2022-02-23 16:01:00|28399.35|28399.35|28399.35|28399.35|28399.35|28399.35|28399.35|28399.35|0
1645632090000|2022-02-23 16:01:30|28392.28|28392.28|28388.75|28388.75|28395.81|28395.81|28388.75|28388.75|0
1645632110000|2022-02-23 16:01:50|28385.21|28385.21|28385.21|28385.21|28385.21|28385.21|28385.21|28385.21|0
1645632120000|2022-02-23 16:02:00|28384.61|28384.61|28384.61|28384.61|28384.61|28384.61|28384.61|28384.61|0
1645632140000|2022-02-23 16:02:20|28388.14|28388.14|28388.14|28388.14|28388.14|28388.14|28388.14|28388.14|0
1645632150000|2022-02-23 16:02:30|28381.07|28381.07|28381.07|28381.07|28381.07|28381.07|28381.07|28381.07|0
1645632160000|2022-02-23 16:02:40|28384.61|28384.61|28384.61|28384.61|28384.61|28384.61|28384.61|28384.61|0
1645632170000|2022-02-23 16:02:50|28385.21|28385.21|28392.28|28392.28|28392.28|28392.28|28385.21|28385.21|0
1645632190000|2022-02-23 16:03:10|28388.75|28388.75|28388.75|28388.75|28388.75|28388.75|28388.75|28388.75|0
1645632240000|2022-02-23 16:04:00|28389.56|28389.56|28389.56|28389.56|28389.56|28389.56|28386.03|28386.03|0
1645632250000|2022-02-23 16:04:10|28378.96|28378.96|28378.36|28378.36|28378.96|28378.96|28378.36|28378.36|0
1645632260000|2022-02-23 16:04:20|28381.89|28381.89|28385.43|28385.43|28385.43|28385.43|28381.89|28381.89|0
1645632270000|2022-02-23 16:04:30|28381.89|28381.89|28378.36|28378.36|28381.89|28381.89|28378.36|28378.36|0
1645632280000|2022-02-23 16:04:40|28374.82|28374.82|28375.23|28375.23|28382.3|28382.3|28374.82|28374.82|0
1645632300000|2022-02-23 16:05:00|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|0
1645632310000|2022-02-23 16:05:10|28371.29|28371.29|28371.29|28371.29|28371.29|28371.29|28371.29|28371.29|0
1645632320000|2022-02-23 16:05:20|28367.75|28367.75|28367.75|28367.75|28367.75|28367.75|28367.75|28367.75|0
1645632330000|2022-02-23 16:05:30|28371.29|28371.29|28371.29|28371.29|28371.29|28371.29|28371.29|28371.29|0
1645632350000|2022-02-23 16:05:50|28378.36|28378.36|28374.82|28374.82|28378.36|28378.36|28374.82|28374.82|0
1645632360000|2022-02-23 16:06:00|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|0
1645632370000|2022-02-23 16:06:10|28370.88|28370.88|28366.93|28366.93|28370.88|28370.88|28366.93|28366.93|0
1645632380000|2022-02-23 16:06:20|28366.69|28366.69|28366.69|28366.69|28366.69|28366.69|28366.69|28366.69|0
1645632390000|2022-02-23 16:06:30|28366.09|28366.09|28361.96|28361.96|28366.09|28366.09|28361.96|28361.96|0
1645632400000|2022-02-23 16:06:40|28365.49|28365.49|28364.48|28364.48|28365.49|28365.49|28363.88|28363.88|0
1645632410000|2022-02-23 16:06:50|28363.88|28363.88|28364.29|28364.29|28364.29|28364.29|28363.88|28363.88|0
1645632430000|2022-02-23 16:07:10|28364.89|28364.89|28361.36|28361.36|28368.43|28368.43|28361.36|28361.36|0
1645632450000|2022-02-23 16:07:30|28360.75|28360.75|28360.75|28360.75|28360.75|28360.75|28360.75|28360.75|0
1645632460000|2022-02-23 16:07:40|28361.16|28361.16|28357.63|28357.63|28361.16|28361.16|28357.63|28357.63|0
1645632470000|2022-02-23 16:07:50|28354.09|28354.09|28350.56|28350.56|28354.09|28354.09|28350.56|28350.56|0
1645632480000|2022-02-23 16:08:00|28354.09|28354.09|28350.56|28350.56|28354.09|28354.09|28350.56|28350.56|0
1645632490000|2022-02-23 16:08:10|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|28347.02|0
1645632500000|2022-02-23 16:08:20|28346.42|28346.42|28335.82|28335.82|28346.42|28346.42|28335.82|28335.82|0
1645632530000|2022-02-23 16:08:50|28334.62|28334.62|28334.98|28334.98|28335.58|28335.58|28334.38|28334.38|0
1645632540000|2022-02-23 16:09:00|28335.58|28335.58|28337.91|28337.91|28337.91|28337.91|28334.38|28334.38|0
1645632550000|2022-02-23 16:09:10|28334.38|28334.38|28315.69|28315.69|28334.38|28334.38|28315.69|28315.69|0
1645632560000|2022-02-23 16:09:20|28316.1|28316.1|28316.1|28316.1|28316.1|28316.1|28316.1|28316.1|0
1645632570000|2022-02-23 16:09:30|28312.57|28312.57|28312.57|28312.57|28312.57|28312.57|28312.57|28312.57|0
1645632580000|2022-02-23 16:09:40|28316.1|28316.1|28323.17|28323.17|28323.17|28323.17|28316.1|28316.1|0
1645632590000|2022-02-23 16:09:50|28333.77|28333.77|28333.77|28333.77|28333.77|28333.77|28333.77|28333.77|0
1645632600000|2022-02-23 16:10:00|28330.24|28330.24|28330.24|28330.24|28330.24|28330.24|28330.24|28330.24|0
1645632610000|2022-02-23 16:10:10|28333.77|28333.77|28333.17|28333.17|28333.77|28333.77|28333.17|28333.17|0
1645632630000|2022-02-23 16:10:30|28326.1|28326.1|28336.71|28336.71|28336.71|28336.71|28326.1|28326.1|0
1645632650000|2022-02-23 16:10:50|28337.31|28337.31|28341.86|28341.86|28341.86|28341.86|28337.31|28337.31|0
1645632660000|2022-02-23 16:11:00|28348.92|28348.92|28348.52|28348.52|28348.92|28348.92|28344.98|28344.98|0
1645632680000|2022-02-23 16:11:20|28348.92|28348.92|28345.39|28345.39|28348.92|28348.92|28345.39|28345.39|0
1645632690000|2022-02-23 16:11:30|28345.8|28345.8|28338.73|28338.73|28349.33|28349.33|28338.73|28338.73|0
1645632700000|2022-02-23 16:11:40|28339.14|28339.14|28339.14|28339.14|28339.14|28339.14|28339.14|28339.14|0
1645632710000|2022-02-23 16:11:50|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|0
1645632720000|2022-02-23 16:12:00|28339.14|28339.14|28339.55|28339.55|28339.96|28339.96|28339.14|28339.14|0
1645632740000|2022-02-23 16:12:20|28346.62|28346.62|28347.03|28347.03|28347.03|28347.03|28346.62|28346.62|0
1645632750000|2022-02-23 16:12:30|28346.62|28346.62|28346.62|28346.62|28346.62|28346.62|28346.62|28346.62|0
1645632760000|2022-02-23 16:12:40|28343.08|28343.08|28343.08|28343.08|28343.08|28343.08|28343.08|28343.08|0
1645632780000|2022-02-23 16:13:00|28346.62|28346.62|28346.62|28346.62|28346.62|28346.62|28346.62|28346.62|0
1645632790000|2022-02-23 16:13:10|28343.08|28343.08|28346.21|28346.21|28346.21|28346.21|28342.67|28342.67|0
1645632800000|2022-02-23 16:13:20|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|28342.67|0
1645632820000|2022-02-23 16:13:40|28346.21|28346.21|28353.28|28353.28|28353.28|28353.28|28346.21|28346.21|0
1645632830000|2022-02-23 16:13:50|28352.87|28352.87|28352.22|28352.22|28352.87|28352.87|28345.15|28345.15|0
1645632840000|2022-02-23 16:14:00|28348.68|28348.68|28356.35|28356.35|28356.35|28356.35|28348.68|28348.68|0
1645632850000|2022-02-23 16:14:10|28352.82|28352.82|28363.42|28363.42|28363.42|28363.42|28352.82|28352.82|0
1645632870000|2022-02-23 16:14:30|28363.01|28363.01|28364.22|28364.22|28364.22|28364.22|28363.01|28363.01|0
1645632890000|2022-02-23 16:14:50|28367.75|28367.75|28371.28|28371.28|28371.28|28371.28|28367.75|28367.75|0
1645632900000|2022-02-23 16:15:00|28367.75|28367.75|28360.68|28360.68|28367.75|28367.75|28360.68|28360.68|0
1645632910000|2022-02-23 16:15:10|28364.22|28364.22|28367.75|28367.75|28367.75|28367.75|28364.22|28364.22|0
1645632930000|2022-02-23 16:15:30|28371.28|28371.28|28357.15|28357.15|28371.28|28371.28|28357.15|28357.15|0
1645632960000|2022-02-23 16:16:00|28353.61|28353.61|28353.37|28353.37|28353.61|28353.61|28353.37|28353.37|0
1645632970000|2022-02-23 16:16:10|28356.9|28356.9|28360.44|28360.44|28360.68|28360.68|28356.9|28356.9|0
1645632980000|2022-02-23 16:16:20|28356.9|28356.9|28356.9|28356.9|28356.9|28356.9|28356.9|28356.9|0
1645633020000|2022-02-23 16:17:00|28356.49|28356.49|28356.49|28356.49|28356.49|28356.49|28356.49|28356.49|0
1645633040000|2022-02-23 16:17:20|28360.03|28360.03|28356.49|28356.49|28360.03|28360.03|28356.49|28356.49|0
1645633050000|2022-02-23 16:17:30|28360.03|28360.03|28355.29|28355.29|28360.03|28360.03|28355.29|28355.29|0
1645633080000|2022-02-23 16:18:00|28354.69|28354.69|28354.09|28354.09|28354.69|28354.69|28354.09|28354.09|0
1645633090000|2022-02-23 16:18:10|28350.56|28350.56|28350.56|28350.56|28350.56|28350.56|28350.56|28350.56|0
1645633110000|2022-02-23 16:18:30|28354.09|28354.09|28354.09|28354.09|28354.09|28354.09|28354.09|28354.09|0
1645633130000|2022-02-23 16:18:50|28353.49|28353.49|28342.47|28342.47|28353.49|28353.49|28342.47|28342.47|0
1645633140000|2022-02-23 16:19:00|28338.94|28338.94|28335.41|28335.41|28338.94|28338.94|28335.41|28335.41|0
1645633150000|2022-02-23 16:19:10|28334.92|28334.92|28334.92|28334.92|28334.92|28334.92|28334.92|28334.92|0
1645633160000|2022-02-23 16:19:20|28327.85|28327.85|28327.25|28327.25|28327.85|28327.85|28327.25|28327.25|0
1645633180000|2022-02-23 16:19:40|28334.32|28334.32|28338.7|28338.7|28342.23|28342.23|28334.32|28334.32|0
1645633200000|2022-02-23 16:20:00|28345.77|28345.77|28346.37|28346.37|28346.37|28346.37|28345.77|28345.77|0
1645633210000|2022-02-23 16:20:10|28345.96|28345.96|28345.96|28345.96|28345.96|28345.96|28345.96|28345.96|0
1645633220000|2022-02-23 16:20:20|28338.89|28338.89|28338.89|28338.89|28338.89|28338.89|28338.89|28338.89|0
1645633230000|2022-02-23 16:20:30|28331.82|28331.82|28332.42|28332.42|28332.42|28332.42|28331.82|28331.82|0
1645633240000|2022-02-23 16:20:40|28335.95|28335.95|28339.49|28339.49|28339.49|28339.49|28335.95|28335.95|0
1645633250000|2022-02-23 16:20:50|28335.95|28335.95|28335.95|28335.95|28335.95|28335.95|28335.95|28335.95|0
1645633260000|2022-02-23 16:21:00|28332.42|28332.42|28332.42|28332.42|28332.42|28332.42|28332.42|28332.42|0
1645633280000|2022-02-23 16:21:20|28331.82|28331.82|28331.82|28331.82|28331.82|28331.82|28331.82|28331.82|0
1645633290000|2022-02-23 16:21:30|28328.28|28328.28|28328.28|28328.28|28328.28|28328.28|28328.28|28328.28|0
1645633320000|2022-02-23 16:22:00|28335.11|28335.11|28331|28331|28335.35|28335.35|28331|28331|0
1645633330000|2022-02-23 16:22:10|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|28330.76|0
1645633340000|2022-02-23 16:22:20|28334.29|28334.29|28334.29|28334.29|28334.29|28334.29|28334.29|28334.29|0
1645633350000|2022-02-23 16:22:30|28337.83|28337.83|28334.29|28334.29|28337.83|28337.83|28334.29|28334.29|0
1645633360000|2022-02-23 16:22:40|28335.49|28335.49|28334.89|28334.89|28335.49|28335.49|28334.89|28334.89|0
1645633370000|2022-02-23 16:22:50|28331.36|28331.36|28330.16|28330.16|28331.36|28331.36|28330.16|28330.16|0
1645633380000|2022-02-23 16:23:00|28326.62|28326.62|28328.26|28328.26|28328.67|28328.67|28326.62|28326.62|0
1645633400000|2022-02-23 16:23:20|28328.5|28328.5|28328.26|28328.26|28328.5|28328.5|28328.26|28328.26|0
1645633430000|2022-02-23 16:23:50|28328.86|28328.86|28326.15|28326.15|28329.68|28329.68|28326.15|28326.15|0
1645633440000|2022-02-23 16:24:00|28322.61|28322.61|28322.2|28322.2|28323.02|28323.02|28322.2|28322.2|0
1645633450000|2022-02-23 16:24:10|28321.79|28321.79|28300.58|28300.58|28321.79|28321.79|28300.58|28300.58|0
1645633460000|2022-02-23 16:24:20|28307.65|28307.65|28310.59|28310.59|28310.59|28310.59|28303.52|28303.52|0
1645633480000|2022-02-23 16:24:40|28317.66|28317.66|28317.66|28317.66|28321.19|28321.19|28317.66|28317.66|0
1645633500000|2022-02-23 16:25:00|28317.9|28317.9|28321.43|28321.43|28321.43|28321.43|28317.9|28317.9|0
1645633510000|2022-02-23 16:25:10|28328.5|28328.5|28325.57|28325.57|28328.5|28328.5|28324.97|28324.97|0
1645633520000|2022-02-23 16:25:20|28332.64|28332.64|28332.64|28332.64|28332.64|28332.64|28332.64|28332.64|0
1645633530000|2022-02-23 16:25:30|28332.4|28332.4|28335.93|28335.93|28335.93|28335.93|28332.4|28332.4|0
1645633550000|2022-02-23 16:25:50|28336.17|28336.17|28338.94|28338.94|28339.35|28339.35|28335.57|28335.57|0
1645633560000|2022-02-23 16:26:00|28339.18|28339.18|28331.87|28331.87|28339.18|28339.18|28331.87|28331.87|0
1645633580000|2022-02-23 16:26:20|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|28331.46|0
1645633590000|2022-02-23 16:26:30|28338.53|28338.53|28338.53|28338.53|28342.06|28342.06|28338.53|28338.53|0
1645633610000|2022-02-23 16:26:50|28339.13|28339.13|28339.73|28339.73|28339.73|28339.73|28339.13|28339.13|0
1645633620000|2022-02-23 16:27:00|28332.66|28332.66|28336.2|28336.2|28336.2|28336.2|28332.66|28332.66|0
1645633630000|2022-02-23 16:27:10|28332.66|28332.66|28339.97|28339.97|28339.97|28339.97|28332.66|28332.66|0
1645633650000|2022-02-23 16:27:30|28343.51|28343.51|28339.97|28339.97|28343.51|28343.51|28339.97|28339.97|0
1645633660000|2022-02-23 16:27:40|28340.38|28340.38|28347.45|28347.45|28347.45|28347.45|28340.38|28340.38|0
1645633670000|2022-02-23 16:27:50|28343.92|28343.92|28343.92|28343.92|28343.92|28343.92|28343.92|28343.92|0
1645633680000|2022-02-23 16:28:00|28347.45|28347.45|28355.72|28355.72|28355.72|28355.72|28347.45|28347.45|0
1645633690000|2022-02-23 16:28:10|28359.26|28359.26|28355.12|28355.12|28359.26|28359.26|28355.12|28355.12|0
1645633700000|2022-02-23 16:28:20|28358.66|28358.66|28351.59|28351.59|28358.66|28358.66|28351.59|28351.59|0
1645633720000|2022-02-23 16:28:40|28352.19|28352.19|28341.59|28341.59|28352.19|28352.19|28341.59|28341.59|0
1645633730000|2022-02-23 16:28:50|28345.12|28345.12|28349.06|28349.06|28349.06|28349.06|28345.12|28345.12|0
1645633740000|2022-02-23 16:29:00|28345.53|28345.53|28344.93|28344.93|28345.53|28345.53|28337.86|28337.86|0
1645633760000|2022-02-23 16:29:20|28337.86|28337.86|28334.32|28334.32|28337.86|28337.86|28334.32|28334.32|0
1645633770000|2022-02-23 16:29:30|28330.79|28330.79|28321.39|28321.39|28330.79|28330.79|28321.39|28321.39|0
1645633780000|2022-02-23 16:29:40|28324.92|28324.92|28325.16|28325.16|28325.16|28325.16|28324.92|28324.92|0
1645633790000|2022-02-23 16:29:50|28324.92|28324.92|28323.12|28323.12|28324.92|28324.92|28323.12|28323.12|0
1645690500000|2022-02-24 08:15:00|27269.63|27269.63|27269.03|27269.03|27273.16|27273.16|27261.96|27261.96|0
1645690510000|2022-02-24 08:15:10|27270.23|27270.23|27283.16|27283.16|27284.37|27284.37|27270.23|27270.23|0
1645690520000|2022-02-24 08:15:20|27283.98|27283.98|27309.13|27309.13|27323.27|27323.27|27283.98|27283.98|0
1645690530000|2022-02-24 08:15:30|27316.2|27316.2|27302.95|27302.95|27319.74|27319.74|27302.13|27302.13|0
1645690540000|2022-02-24 08:15:40|27310.02|27310.02|27320.63|27320.63|27320.63|27320.63|27310.02|27310.02|0
1645690550000|2022-02-24 08:15:50|27323.63|27323.63|27334.24|27334.24|27334.24|27334.24|27323.63|27323.63|0
1645690560000|2022-02-24 08:16:00|27327.17|27327.17|27324.16|27324.16|27327.17|27327.17|27324.16|27324.16|0
1645690570000|2022-02-24 08:16:10|27313.56|27313.56|27304.89|27304.89|27313.56|27313.56|27302.95|27302.95|0
1645690580000|2022-02-24 08:16:20|27305.13|27305.13|27300.15|27300.15|27305.13|27305.13|27300.15|27300.15|0
1645690590000|2022-02-24 08:16:30|27303.93|27303.93|27328.68|27328.68|27328.68|27328.68|27303.93|27303.93|0
1645690600000|2022-02-24 08:16:40|27329.08|27329.08|27336.15|27336.15|27346.76|27346.76|27329.08|27329.08|0
1645690610000|2022-02-24 08:16:50|27343.22|27343.22|27363.59|27363.59|27363.59|27363.59|27343.22|27343.22|0
1645690620000|2022-02-24 08:17:00|27362.39|27362.39|27353.59|27353.59|27362.39|27362.39|27339.98|27339.98|0
1645690630000|2022-02-24 08:17:10|27374.8|27374.8|27381.27|27381.27|27381.27|27381.27|27370.66|27370.66|0
1645690640000|2022-02-24 08:17:20|27381.75|27381.75|27378.21|27378.21|27381.75|27381.75|27378.21|27378.21|0
1645690650000|2022-02-24 08:17:30|27379.18|27379.18|27375.65|27375.65|27379.18|27379.18|27375.65|27375.65|0
1645690660000|2022-02-24 08:17:40|27386.25|27386.25|27393.32|27393.32|27393.32|27393.32|27386.25|27386.25|0
1645690670000|2022-02-24 08:17:50|27400.39|27400.39|27415.73|27415.73|27415.73|27415.73|27400.39|27400.39|0
1645690680000|2022-02-24 08:18:00|27416.94|27416.94|27435.34|27435.34|27435.34|27435.34|27413.4|27413.4|0
1645690690000|2022-02-24 08:18:10|27417.66|27417.66|27419.39|27419.39|27419.39|27419.39|27415.86|27415.86|0
1645690700000|2022-02-24 08:18:20|27408.79|27408.79|27391.11|27391.11|27408.79|27408.79|27391.11|27391.11|0
1645690710000|2022-02-24 08:18:30|27384.05|27384.05|27389.19|27389.19|27390.39|27390.39|27379.78|27379.78|0
1645690720000|2022-02-24 08:18:40|27399.79|27399.79|27417.47|27417.47|27424.54|27424.54|27399.79|27399.79|0
1645690730000|2022-02-24 08:18:50|27413.93|27413.93|27406.86|27406.86|27413.93|27413.93|27406.86|27406.86|0
1645690740000|2022-02-24 08:19:00|27399.79|27399.79|27411.11|27411.11|27411.11|27411.11|27399.31|27399.31|0
1645690750000|2022-02-24 08:19:10|27435.86|27435.86|27435.86|27435.86|27435.86|27435.86|27435.86|27435.86|0
1645690760000|2022-02-24 08:19:20|27433.29|27433.29|27435.09|27435.09|27435.69|27435.69|27433.29|27433.29|0
1645690770000|2022-02-24 08:19:30|27428.02|27428.02|27444.57|27444.57|27444.57|27444.57|27428.02|27428.02|0
1645690790000|2022-02-24 08:19:50|27445.77|27445.77|27453.66|27453.66|27453.66|27453.66|27442.23|27442.23|0
1645690800000|2022-02-24 08:20:00|27454.07|27454.07|27471.26|27471.26|27471.26|27471.26|27453.58|27453.58|0
1645690810000|2022-02-24 08:20:10|27464.19|27464.19|27470.73|27470.73|27470.73|27470.73|27460.65|27460.65|0
1645690820000|2022-02-24 08:20:20|27471.33|27471.33|27479.37|27479.37|27482.9|27482.9|27471.33|27471.33|0
1645690830000|2022-02-24 08:20:30|27482.9|27482.9|27507.65|27507.65|27507.65|27507.65|27482.9|27482.9|0
1645690850000|2022-02-24 08:20:50|27497.04|27497.04|27486.44|27486.44|27497.04|27497.04|27486.44|27486.44|0
1645690870000|2022-02-24 08:21:10|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|0
1645690880000|2022-02-24 08:21:20|27500.58|27500.58|27482.9|27482.9|27500.58|27500.58|27479.37|27479.37|0
1645690890000|2022-02-24 08:21:30|27500.58|27500.58|27499.98|27499.98|27500.58|27500.58|27499.98|27499.98|0
1645690910000|2022-02-24 08:21:50|27531.79|27531.79|27496.44|27496.44|27531.79|27531.79|27496.44|27496.44|0
1645690920000|2022-02-24 08:22:00|27485.84|27485.84|27485.84|27485.84|27485.84|27485.84|27485.84|27485.84|0
1645690930000|2022-02-24 08:22:10|27489.37|27489.37|27497.04|27497.04|27497.04|27497.04|27489.37|27489.37|0
1645690940000|2022-02-24 08:22:20|27489.97|27489.97|27489.97|27489.97|27489.97|27489.97|27489.97|27489.97|0
1645690950000|2022-02-24 08:22:30|27493.51|27493.51|27486.31|27486.31|27493.51|27493.51|27486.31|27486.31|0
1645690960000|2022-02-24 08:22:40|27486.91|27486.91|27501.65|27501.65|27501.65|27501.65|27483.38|27483.38|0
1645690970000|2022-02-24 08:22:50|27505.19|27505.19|27498.12|27498.12|27508.72|27508.72|27498.12|27498.12|0
1645690980000|2022-02-24 08:23:00|27505.19|27505.19|27475.18|27475.18|27507.59|27507.59|27475.18|27475.18|0
1645690990000|2022-02-24 08:23:10|27476.81|27476.81|27458.73|27458.73|27476.81|27476.81|27458.73|27458.73|0
1645691000000|2022-02-24 08:23:20|27465.8|27465.8|27462.8|27462.8|27465.8|27465.8|27448.66|27448.66|0
1645691010000|2022-02-24 08:23:30|27462.39|27462.39|27462.39|27462.39|27462.39|27462.39|27462.39|27462.39|0
1645691020000|2022-02-24 08:23:40|27472.99|27472.99|27472.99|27472.99|27472.99|27472.99|27472.99|27472.99|0
1645691030000|2022-02-24 08:23:50|27451.78|27451.78|27462.99|27462.99|27466.52|27466.52|27451.78|27451.78|0
1645691040000|2022-02-24 08:24:00|27466.52|27466.52|27497.81|27497.81|27497.81|27497.81|27466.52|27466.52|0
1645691060000|2022-02-24 08:24:20|27494.27|27494.27|27487.2|27487.2|27497.81|27497.81|27487.2|27487.2|0
1645691070000|2022-02-24 08:24:30|27504.88|27504.88|27497.81|27497.81|27511.95|27511.95|27494.27|27494.27|0
1645691080000|2022-02-24 08:24:40|27493.14|27493.14|27507.28|27507.28|27507.28|27507.28|27493.14|27493.14|0
1645691090000|2022-02-24 08:24:50|27510.81|27510.81|27489.6|27489.6|27510.81|27510.81|27489.6|27489.6|0
1645691100000|2022-02-24 08:25:00|27496.67|27496.67|27490.2|27490.2|27504.34|27504.34|27490.2|27490.2|0
1645691110000|2022-02-24 08:25:10|27504.34|27504.34|27500.81|27500.81|27504.34|27504.34|27500.81|27500.81|0
1645691120000|2022-02-24 08:25:20|27504.34|27504.34|27500.81|27500.81|27507.88|27507.88|27500.81|27500.81|0
1645691130000|2022-02-24 08:25:30|27497.27|27497.27|27490.2|27490.2|27497.27|27497.27|27490.2|27490.2|0
1645691140000|2022-02-24 08:25:40|27486.67|27486.67|27486.67|27486.67|27490.2|27490.2|27486.67|27486.67|0
1645691150000|2022-02-24 08:25:50|27483.14|27483.14|27500.81|27500.81|27500.81|27500.81|27483.14|27483.14|0
1645691160000|2022-02-24 08:26:00|27490.2|27490.2|27503.74|27503.74|27507.28|27507.28|27490.2|27490.2|0
1645691170000|2022-02-24 08:26:10|27493.14|27493.14|27493.14|27493.14|27493.14|27493.14|27493.14|27493.14|0
1645691180000|2022-02-24 08:26:20|27493.38|27493.38|27507.76|27507.76|27507.76|27507.76|27493.38|27493.38|0
1645691190000|2022-02-24 08:26:30|27508.58|27508.58|27497.49|27497.49|27508.58|27508.58|27497.49|27497.49|0
1645691200000|2022-02-24 08:26:40|27497.25|27497.25|27504.32|27504.32|27504.32|27504.32|27497.25|27497.25|0
1645691210000|2022-02-24 08:26:50|27507.86|27507.86|27500.79|27500.79|27507.86|27507.86|27500.79|27500.79|0
1645691220000|2022-02-24 08:27:00|27497.25|27497.25|27503.72|27503.72|27507.26|27507.26|27496.65|27496.65|0
1645691230000|2022-02-24 08:27:10|27507.26|27507.26|27496.65|27496.65|27507.26|27507.26|27496.65|27496.65|0
1645691240000|2022-02-24 08:27:20|27493.12|27493.12|27493.12|27493.12|27493.12|27493.12|27493.12|27493.12|0
1645691250000|2022-02-24 08:27:30|27489.58|27489.58|27489.58|27489.58|27489.58|27489.58|27489.58|27489.58|0
1645691260000|2022-02-24 08:27:40|27493.12|27493.12|27493.12|27493.12|27493.12|27493.12|27493.12|27493.12|0
1645691270000|2022-02-24 08:27:50|27489.58|27489.58|27475.44|27475.44|27489.58|27489.58|27475.44|27475.44|0
1645691280000|2022-02-24 08:28:00|27478.98|27478.98|27454.23|27454.23|27478.98|27478.98|27454.23|27454.23|0
1645691290000|2022-02-24 08:28:10|27457.77|27457.77|27454.23|27454.23|27457.77|27457.77|27450.7|27450.7|0
1645691300000|2022-02-24 08:28:20|27450.7|27450.7|27475.44|27475.44|27475.44|27475.44|27450.7|27450.7|0
1645691320000|2022-02-24 08:28:40|27461.3|27461.3|27464.84|27464.84|27464.84|27464.84|27461.3|27461.3|0
1645691330000|2022-02-24 08:28:50|27464.35|27464.35|27453.75|27453.75|27464.35|27464.35|27453.75|27453.75|0
1645691340000|2022-02-24 08:29:00|27452.55|27452.55|27441.94|27441.94|27452.55|27452.55|27441.94|27441.94|0
1645691350000|2022-02-24 08:29:10|27445.48|27445.48|27417.2|27417.2|27449.01|27449.01|27417.2|27417.2|0
1645691360000|2022-02-24 08:29:20|27415.15|27415.15|27414.74|27414.74|27415.15|27415.15|27414.74|27414.74|0
1645691370000|2022-02-24 08:29:30|27411.2|27411.2|27421.08|27421.08|27425.34|27425.34|27411.2|27411.2|0
1645691380000|2022-02-24 08:29:40|27424.62|27424.62|27431.69|27431.69|27431.69|27431.69|27424.62|27424.62|0
1645691390000|2022-02-24 08:29:50|27435.22|27435.22|27430.48|27430.48|27456.43|27456.43|27419.88|27419.88|0
1645691400000|2022-02-24 08:30:00|27434.02|27434.02|27426.95|27426.95|27434.02|27434.02|27419.88|27419.88|0
1645691410000|2022-02-24 08:30:10|27430.48|27430.48|27459.49|27459.49|27463.03|27463.03|27426.95|27426.95|0
1645691420000|2022-02-24 08:30:20|27455.96|27455.96|27445.35|27445.35|27455.96|27455.96|27445.35|27445.35|0
1645691430000|2022-02-24 08:30:30|27441.82|27441.82|27452.42|27452.42|27452.42|27452.42|27441.82|27441.82|0
1645691440000|2022-02-24 08:30:40|27455.96|27455.96|27434.75|27434.75|27455.96|27455.96|27434.75|27434.75|0
1645691460000|2022-02-24 08:31:00|27438.28|27438.28|27431.21|27431.21|27438.28|27438.28|27424.14|27424.14|0
1645691470000|2022-02-24 08:31:10|27427.68|27427.68|27421.21|27421.21|27427.68|27427.68|27417.07|27417.07|0
1645691480000|2022-02-24 08:31:20|27414.14|27414.14|27410.6|27410.6|27414.14|27414.14|27410.6|27410.6|0
1645691490000|2022-02-24 08:31:30|27407.07|27407.07|27404.06|27404.06|27407.07|27407.07|27404.06|27404.06|0
1645691500000|2022-02-24 08:31:40|27393.46|27393.46|27372.85|27372.85|27404.66|27404.66|27372.85|27372.85|0
1645691510000|2022-02-24 08:31:50|27376.38|27376.38|27348.11|27348.11|27379.92|27379.92|27341.04|27341.04|0
1645691520000|2022-02-24 08:32:00|27337.5|27337.5|27333.97|27333.97|27348.11|27348.11|27333.97|27333.97|0
1645691530000|2022-02-24 08:32:10|27312.76|27312.76|27337.5|27337.5|27337.5|27337.5|27312.76|27312.76|0
1645691540000|2022-02-24 08:32:20|27349.91|27349.91|27372.92|27372.92|27376.45|27376.45|27349.91|27349.91|0
1645691550000|2022-02-24 08:32:30|27379.99|27379.99|27379.99|27379.99|27390.59|27390.59|27379.99|27379.99|0
1645691560000|2022-02-24 08:32:40|27394.13|27394.13|27403|27403|27403|27403|27390.59|27390.59|0
1645691570000|2022-02-24 08:32:50|27406.54|27406.54|27417.14|27417.14|27417.14|27417.14|27406.54|27406.54|0
1645691580000|2022-02-24 08:33:00|27424.21|27424.21|27431.28|27431.28|27431.28|27431.28|27424.21|27424.21|0
1645691590000|2022-02-24 08:33:10|27427.75|27427.75|27441.89|27441.89|27448.96|27448.96|27427.75|27427.75|0
1645691600000|2022-02-24 08:33:20|27438.35|27438.35|27445.42|27445.42|27445.42|27445.42|27438.35|27438.35|0
1645691610000|2022-02-24 08:33:30|27434.82|27434.82|27433.9|27433.9|27443.69|27443.69|27433.08|27433.08|0
1645691620000|2022-02-24 08:33:40|27432.45|27432.45|27435.99|27435.99|27435.99|27435.99|27432.45|27432.45|0
1645691630000|2022-02-24 08:33:50|27428.92|27428.92|27428.92|27428.92|27428.92|27428.92|27428.92|27428.92|0
1645691640000|2022-02-24 08:34:00|27432.45|27432.45|27449.52|27449.52|27450.13|27450.13|27432.45|27432.45|0
1645691650000|2022-02-24 08:34:10|27467.2|27467.2|27467.8|27467.8|27467.8|27467.8|27467.2|27467.2|0
1645691660000|2022-02-24 08:34:20|27463.13|27463.13|27461.33|27461.33|27463.13|27463.13|27461.33|27461.33|0
1645691670000|2022-02-24 08:34:30|27457.8|27457.8|27461.33|27461.33|27461.33|27461.33|27457.8|27457.8|0
1645691680000|2022-02-24 08:34:40|27457.8|27457.8|27461.33|27461.33|27461.33|27461.33|27457.8|27457.8|0
1645691690000|2022-02-24 08:34:50|27454.26|27454.26|27440.12|27440.12|27454.26|27454.26|27440.12|27440.12|0
1645691700000|2022-02-24 08:35:00|27436.59|27436.59|27429.52|27429.52|27436.59|27436.59|27429.52|27429.52|0
1645691710000|2022-02-24 08:35:10|27433.05|27433.05|27425.98|27425.98|27440.12|27440.12|27425.98|27425.98|0
1645691720000|2022-02-24 08:35:20|27418.91|27418.91|27381.98|27381.98|27418.91|27418.91|27381.98|27381.98|0
1645691730000|2022-02-24 08:35:30|27378.44|27378.44|27351.3|27351.3|27378.44|27378.44|27351.3|27351.3|0
1645691740000|2022-02-24 08:35:40|27350.81|27350.81|27361.42|27361.42|27361.42|27361.42|27350.81|27350.81|0
1645691750000|2022-02-24 08:35:50|27368.49|27368.49|27357.29|27357.29|27368.49|27368.49|27357.29|27357.29|0
1645691760000|2022-02-24 08:36:00|27358.02|27358.02|27350.59|27350.59|27358.26|27358.26|27347.05|27347.05|0
1645691770000|2022-02-24 08:36:10|27354.12|27354.12|27348.79|27348.79|27354.12|27354.12|27348.79|27348.79|0
1645691790000|2022-02-24 08:36:30|27352.32|27352.32|27359.99|27359.99|27363.53|27363.53|27352.32|27352.32|0
1645691800000|2022-02-24 08:36:40|27361.2|27361.2|27387.15|27387.15|27387.15|27387.15|27361.2|27361.2|0
1645691810000|2022-02-24 08:36:50|27394.22|27394.22|27373.01|27373.01|27394.22|27394.22|27369.47|27369.47|0
1645691820000|2022-02-24 08:37:00|27369.47|27369.47|27373.01|27373.01|27376.54|27376.54|27365.94|27365.94|0
1645691830000|2022-02-24 08:37:10|27365.94|27365.94|27358.27|27358.27|27365.94|27365.94|27351.2|27351.2|0
1645691840000|2022-02-24 08:37:20|27351.2|27351.2|27349.4|27349.4|27351.2|27351.2|27347.66|27347.66|0
1645691850000|2022-02-24 08:37:30|27342.33|27342.33|27324.65|27324.65|27345.86|27345.86|27324.65|27324.65|0
1645691860000|2022-02-24 08:37:40|27324.05|27324.05|27324.05|27324.05|27331.12|27331.12|27324.05|27324.05|0
1645691870000|2022-02-24 08:37:50|27320.52|27320.52|27316.98|27316.98|27320.52|27320.52|27309.91|27309.91|0
1645691880000|2022-02-24 08:38:00|27309.91|27309.91|27326.99|27326.99|27326.99|27326.99|27309.91|27309.91|0
1645691890000|2022-02-24 08:38:10|27334.06|27334.06|27341.89|27341.89|27341.89|27341.89|27332.42|27332.42|0
1645691900000|2022-02-24 08:38:20|27341.29|27341.29|27351.41|27351.41|27358.48|27358.48|27341.29|27341.29|0
1645691910000|2022-02-24 08:38:30|27354.94|27354.94|27350.88|27350.88|27354.94|27354.94|27344.34|27344.34|0
1645691920000|2022-02-24 08:38:40|27354.41|27354.41|27354.41|27354.41|27354.41|27354.41|27354.41|27354.41|0
1645691930000|2022-02-24 08:38:50|27357.95|27357.95|27375.62|27375.62|27375.62|27375.62|27357.95|27357.95|0
1645691940000|2022-02-24 08:39:00|27372.09|27372.09|27386.23|27386.23|27396.83|27396.83|27365.02|27365.02|0
1645691950000|2022-02-24 08:39:10|27388.03|27388.03|27395.1|27395.1|27398.63|27398.63|27388.03|27388.03|0
1645691960000|2022-02-24 08:39:20|27398.63|27398.63|27395.1|27395.1|27398.63|27398.63|27395.1|27395.1|0
1645691970000|2022-02-24 08:39:30|27398.63|27398.63|27395.7|27395.7|27406.3|27406.3|27395.7|27395.7|0
1645691980000|2022-02-24 08:39:40|27402.77|27402.77|27399.23|27399.23|27402.77|27402.77|27399.23|27399.23|0
1645691990000|2022-02-24 08:39:50|27409.84|27409.84|27409.84|27409.84|27409.84|27409.84|27399.23|27399.23|0
1645692000000|2022-02-24 08:40:00|27409.24|27409.24|27405.7|27405.7|27419.84|27419.84|27402.17|27402.17|0
1645692010000|2022-02-24 08:40:10|27409.24|27409.24|27411.64|27411.64|27411.64|27411.64|27409.24|27409.24|0
1645692020000|2022-02-24 08:40:20|27397.5|27397.5|27392.17|27392.17|27397.5|27397.5|27392.17|27392.17|0
1645692030000|2022-02-24 08:40:30|27395.7|27395.7|27403.37|27403.37|27403.37|27403.37|27395.7|27395.7|0
1645692040000|2022-02-24 08:40:40|27396.3|27396.3|27399.84|27399.84|27399.84|27399.84|27396.3|27396.3|0
1645692060000|2022-02-24 08:41:00|27396.3|27396.3|27382.16|27382.16|27396.3|27396.3|27382.16|27382.16|0
1645692070000|2022-02-24 08:41:10|27389.23|27389.23|27382.16|27382.16|27392.77|27392.77|27378.63|27378.63|0
1645692080000|2022-02-24 08:41:20|27378.63|27378.63|27370.96|27370.96|27378.63|27378.63|27370.96|27370.96|0
1645692090000|2022-02-24 08:41:30|27363.89|27363.89|27363.29|27363.29|27363.89|27363.89|27352.68|27352.68|0
1645692110000|2022-02-24 08:41:50|27359.75|27359.75|27356.22|27356.22|27359.75|27359.75|27356.22|27356.22|0
1645692120000|2022-02-24 08:42:00|27357.42|27357.42|27350.65|27350.65|27360.95|27360.95|27345.99|27345.99|0
1645692130000|2022-02-24 08:42:10|27343.58|27343.58|27331.54|27331.54|27343.58|27343.58|27331.54|27331.54|0
1645692140000|2022-02-24 08:42:20|27324.47|27324.47|27313.86|27313.86|27324.47|27324.47|27313.86|27313.86|0
1645692150000|2022-02-24 08:42:30|27303.26|27303.26|27298.3|27298.3|27303.26|27303.26|27290.03|27290.03|0
1645692160000|2022-02-24 08:42:40|27308.91|27308.91|27308.91|27308.91|27308.91|27308.91|27308.91|27308.91|0
1645692170000|2022-02-24 08:42:50|27315.98|27315.98|27309.51|27309.51|27315.98|27315.98|27298.3|27298.3|0
1645692180000|2022-02-24 08:43:00|27308.31|27308.31|27322.45|27322.45|27322.45|27322.45|27308.31|27308.31|0
1645692190000|2022-02-24 08:43:10|27318.91|27318.91|27325.98|27325.98|27329.52|27329.52|27318.91|27318.91|0
1645692200000|2022-02-24 08:43:20|27329.52|27329.52|27347.19|27347.19|27350.72|27350.72|27329.52|27329.52|0
1645692210000|2022-02-24 08:43:30|27357.79|27357.79|27359.6|27359.6|27361.33|27361.33|27357.79|27357.79|0
1645692220000|2022-02-24 08:43:40|27345.46|27345.46|27350.19|27350.19|27350.19|27350.19|27345.46|27345.46|0
1645692230000|2022-02-24 08:43:50|27346.66|27346.66|27374.94|27374.94|27374.94|27374.94|27346.66|27346.66|0
1645692240000|2022-02-24 08:44:00|27371.4|27371.4|27374.94|27374.94|27374.94|27374.94|27367.87|27367.87|0
1645692250000|2022-02-24 08:44:10|27382.01|27382.01|27382.01|27382.01|27382.01|27382.01|27382.01|27382.01|0
1645692260000|2022-02-24 08:44:20|27383.21|27383.21|27378.54|27378.54|27383.21|27383.21|27376.14|27376.14|0
1645692270000|2022-02-24 08:44:30|27377.34|27377.34|27408.02|27408.02|27408.02|27408.02|27377.34|27377.34|0
1645692280000|2022-02-24 08:44:40|27408.62|27408.62|27406.29|27406.29|27409.83|27409.83|27406.29|27406.29|0
1645692290000|2022-02-24 08:44:50|27399.22|27399.22|27406.29|27406.29|27406.29|27406.29|27399.22|27399.22|0
1645692300000|2022-02-24 08:45:00|27399.22|27399.22|27403.29|27403.29|27403.29|27403.29|27393.28|27393.28|0
1645692310000|2022-02-24 08:45:10|27399.75|27399.75|27391.2|27391.2|27399.75|27399.75|27387.66|27387.66|0
1645692330000|2022-02-24 08:45:30|27398.27|27398.27|27398.27|27398.27|27401.8|27401.8|27394.73|27394.73|0
1645692340000|2022-02-24 08:45:40|27394.73|27394.73|27391.2|27391.2|27398.27|27398.27|27391.2|27391.2|0
1645692350000|2022-02-24 08:45:50|27394.73|27394.73|27400.67|27400.67|27400.67|27400.67|27394.73|27394.73|0
1645692360000|2022-02-24 08:46:00|27404.2|27404.2|27408.94|27408.94|27408.94|27408.94|27404.2|27404.2|0
1645692370000|2022-02-24 08:46:10|27408.34|27408.34|27401.87|27401.87|27408.34|27408.34|27397.74|27397.74|0
1645692380000|2022-02-24 08:46:20|27405.41|27405.41|27405.41|27405.41|27405.41|27405.41|27405.41|27405.41|0
1645692390000|2022-02-24 08:46:30|27398.34|27398.34|27398.34|27398.34|27398.34|27398.34|27398.34|27398.34|0
1645692400000|2022-02-24 08:46:40|27405.41|27405.41|27412.48|27412.48|27412.48|27412.48|27405.41|27405.41|0
1645692410000|2022-02-24 08:46:50|27416.01|27416.01|27416.01|27416.01|27416.01|27416.01|27416.01|27416.01|0
1645692420000|2022-02-24 08:47:00|27419.55|27419.55|27420.78|27420.78|27420.78|27420.78|27419.55|27419.55|0
1645692430000|2022-02-24 08:47:10|27417.24|27417.24|27420.78|27420.78|27420.78|27420.78|27413.71|27413.71|0
1645692440000|2022-02-24 08:47:20|27417.24|27417.24|27417.24|27417.24|27417.24|27417.24|27417.24|27417.24|0
1645692460000|2022-02-24 08:47:40|27421.38|27421.38|27421.38|27421.38|27421.38|27421.38|27421.38|27421.38|0
1645692470000|2022-02-24 08:47:50|27424.91|27424.91|27421.38|27421.38|27428.45|27428.45|27421.38|27421.38|0
1645692480000|2022-02-24 08:48:00|27424.91|27424.91|27426.19|27426.19|27429.73|27429.73|27422.66|27422.66|0
1645692490000|2022-02-24 08:48:10|27426.79|27426.79|27423.86|27423.86|27427.99|27427.99|27423.26|27423.26|0
1645692500000|2022-02-24 08:48:20|27421.84|27421.84|27428.91|27428.91|27432.44|27432.44|27421.84|27421.84|0
1645692510000|2022-02-24 08:48:30|27425.37|27425.37|27425.97|27425.97|27425.97|27425.97|27425.37|27425.37|0
1645692520000|2022-02-24 08:48:40|27427.17|27427.17|27421.84|27421.84|27427.17|27427.17|27421.84|27421.84|0
1645692530000|2022-02-24 08:48:50|27423.04|27423.04|27423.04|27423.04|27423.04|27423.04|27423.04|27423.04|0
1645692540000|2022-02-24 08:49:00|27426.57|27426.57|27423.04|27423.04|27430.11|27430.11|27423.04|27423.04|0
1645692560000|2022-02-24 08:49:20|27426.57|27426.57|27426.57|27426.57|27426.57|27426.57|27426.57|27426.57|0
1645692570000|2022-02-24 08:49:30|27419.5|27419.5|27412.43|27412.43|27423.04|27423.04|27412.43|27412.43|0
1645692580000|2022-02-24 08:49:40|27411.23|27411.23|27407.29|27407.29|27411.23|27411.23|27407.29|27407.29|0
1645692590000|2022-02-24 08:49:50|27400.22|27400.22|27396.68|27396.68|27403.75|27403.75|27396.68|27396.68|0
1645692610000|2022-02-24 08:50:10|27400.22|27400.22|27400.22|27400.22|27400.22|27400.22|27400.22|27400.22|0
1645692640000|2022-02-24 08:50:40|27403.75|27403.75|27403.75|27403.75|27403.75|27403.75|27403.75|27403.75|0
1645692650000|2022-02-24 08:50:50|27400.22|27400.22|27389.61|27389.61|27400.22|27400.22|27389.61|27389.61|0
1645692670000|2022-02-24 08:51:10|27379.01|27379.01|27402.02|27402.02|27402.02|27402.02|27371.94|27371.94|0
1645692680000|2022-02-24 08:51:20|27402.62|27402.62|27405.56|27405.56|27406.76|27406.76|27402.62|27402.62|0
1645692690000|2022-02-24 08:51:30|27412.63|27412.63|27416.16|27416.16|27416.16|27416.16|27412.63|27412.63|0
1645692710000|2022-02-24 08:51:50|27419.69|27419.69|27430.9|27430.9|27430.9|27430.9|27419.69|27419.69|0
1645692720000|2022-02-24 08:52:00|27423.83|27423.83|27420.3|27420.3|27423.83|27423.83|27420.3|27420.3|0
1645692740000|2022-02-24 08:52:20|27427.37|27427.37|27428.57|27428.57|27428.57|27428.57|27427.37|27427.37|0
1645692750000|2022-02-24 08:52:30|27425.03|27425.03|27419.69|27419.69|27425.03|27425.03|27419.69|27419.69|0
1645692770000|2022-02-24 08:52:50|27420.1|27420.1|27422.44|27422.44|27422.44|27422.44|27415.37|27415.37|0
1645692780000|2022-02-24 08:53:00|27408.3|27408.3|27408.3|27408.3|27408.3|27408.3|27408.3|27408.3|0
1645692790000|2022-02-24 08:53:10|27401.23|27401.23|27394.16|27394.16|27401.23|27401.23|27394.16|27394.16|0
1645692800000|2022-02-24 08:53:20|27387.09|27387.09|27387.91|27387.91|27387.91|27387.91|27387.09|27387.09|0
1645692810000|2022-02-24 08:53:30|27388.51|27388.51|27388.51|27388.51|27388.51|27388.51|27388.51|27388.51|0
1645692820000|2022-02-24 08:53:40|27392.04|27392.04|27392.04|27392.04|27392.04|27392.04|27392.04|27392.04|0
1645692830000|2022-02-24 08:53:50|27389.64|27389.64|27389.64|27389.64|27389.64|27389.64|27389.64|27389.64|0
1645692850000|2022-02-24 08:54:10|27382.57|27382.57|27371.37|27371.37|27382.57|27382.57|27371.37|27371.37|0
1645692860000|2022-02-24 08:54:20|27367.83|27367.83|27354.29|27354.29|27367.83|27367.83|27353.69|27353.69|0
1645692870000|2022-02-24 08:54:30|27350.76|27350.76|27324.81|27324.81|27350.76|27350.76|27321.28|27321.28|0
1645692880000|2022-02-24 08:54:40|27326.01|27326.01|27320.31|27320.31|27326.01|27326.01|27314.21|27314.21|0
1645692890000|2022-02-24 08:54:50|27330.91|27330.91|27320.31|27320.31|27330.91|27330.91|27320.31|27320.31|0
1645692900000|2022-02-24 08:55:00|27319.71|27319.71|27318.48|27318.48|27319.71|27319.71|27318.48|27318.48|0
1645692910000|2022-02-24 08:55:10|27332.62|27332.62|27329.08|27329.08|27332.62|27332.62|27329.08|27329.08|0
1645692920000|2022-02-24 08:55:20|27343.22|27343.22|27349.69|27349.69|27349.69|27349.69|27332.02|27332.02|0
1645692930000|2022-02-24 08:55:30|27360.3|27360.3|27379.93|27379.93|27387|27387|27356.76|27356.76|0
1645692940000|2022-02-24 08:55:40|27376.39|27376.39|27397.6|27397.6|27397.6|27397.6|27376.39|27376.39|0
1645692950000|2022-02-24 08:55:50|27404.67|27404.67|27394.07|27394.07|27404.67|27404.67|27387|27387|0
1645692960000|2022-02-24 08:56:00|27387|27387|27383.46|27383.46|27387|27387|27372.86|27372.86|0
1645692970000|2022-02-24 08:56:10|27376.39|27376.39|27390.53|27390.53|27390.53|27390.53|27376.39|27376.39|0
1645692980000|2022-02-24 08:56:20|27387|27387|27379.93|27379.93|27387|27387|27379.93|27379.93|0
1645692990000|2022-02-24 08:56:30|27376.39|27376.39|27365.79|27365.79|27376.39|27376.39|27355.18|27355.18|0
1645693000000|2022-02-24 08:56:40|27369.32|27369.32|27376.39|27376.39|27376.39|27376.39|27369.32|27369.32|0
1645693010000|2022-02-24 08:56:50|27372.86|27372.86|27379.93|27379.93|27379.93|27379.93|27372.86|27372.86|0
1645693020000|2022-02-24 08:57:00|27383.46|27383.46|27383.46|27383.46|27384.06|27384.06|27383.46|27383.46|0
1645693030000|2022-02-24 08:57:10|27387|27387|27389.4|27389.4|27389.4|27389.4|27387|27387|0
1645693040000|2022-02-24 08:57:20|27385.86|27385.86|27382.33|27382.33|27385.86|27385.86|27382.33|27382.33|0
1645693050000|2022-02-24 08:57:30|27385.86|27385.86|27379.61|27379.61|27401.42|27401.42|27379.61|27379.61|0
1645693060000|2022-02-24 08:57:40|27386.68|27386.68|27390.22|27390.22|27390.22|27390.22|27386.68|27386.68|0
1645693070000|2022-02-24 08:57:50|27400.82|27400.82|27397.29|27397.29|27400.82|27400.82|27397.29|27397.29|0
1645693080000|2022-02-24 08:58:00|27400.82|27400.82|27411.43|27411.43|27411.43|27411.43|27397.29|27397.29|0
1645693090000|2022-02-24 08:58:10|27400.82|27400.82|27390.22|27390.22|27400.82|27400.82|27390.22|27390.22|0
1645693100000|2022-02-24 08:58:20|27397.29|27397.29|27397.29|27397.29|27397.29|27397.29|27397.29|27397.29|0
1645693110000|2022-02-24 08:58:30|27393.75|27393.75|27393.75|27393.75|27393.75|27393.75|27393.75|27393.75|0
1645693120000|2022-02-24 08:58:40|27394.96|27394.96|27394.96|27394.96|27394.96|27394.96|27394.96|27394.96|0
1645693130000|2022-02-24 08:58:50|27398.49|27398.49|27398.01|27398.01|27398.49|27398.49|27398.01|27398.01|0
1645693140000|2022-02-24 08:59:00|27399.81|27399.81|27401.42|27401.42|27401.42|27401.42|27399.81|27399.81|0
1645693150000|2022-02-24 08:59:10|27402.02|27402.02|27402.02|27402.02|27402.02|27402.02|27402.02|27402.02|0
1645693160000|2022-02-24 08:59:20|27400.82|27400.82|27399.62|27399.62|27400.82|27400.82|27389.01|27389.01|0
1645693170000|2022-02-24 08:59:30|27392.55|27392.55|27392.55|27392.55|27392.55|27392.55|27392.55|27392.55|0
1645693190000|2022-02-24 08:59:50|27396.08|27396.08|27389.01|27389.01|27396.08|27396.08|27389.01|27389.01|0
1645693200000|2022-02-24 09:00:00|27381.94|27381.94|27381.94|27381.94|27381.94|27381.94|27381.94|27381.94|0
1645693220000|2022-02-24 09:00:20|27378.41|27378.41|27377.81|27377.81|27378.41|27378.41|27377.81|27377.81|0
1645693230000|2022-02-24 09:00:30|27384.88|27384.88|27384.88|27384.88|27384.88|27384.88|27384.88|27384.88|0
1645693240000|2022-02-24 09:00:40|27377.81|27377.81|27369.13|27369.13|27377.81|27377.81|27368.72|27368.72|0
1645693250000|2022-02-24 09:00:50|27372.66|27372.66|27365.59|27365.59|27372.66|27372.66|27365.59|27365.59|0
1645693260000|2022-02-24 09:01:00|27365.35|27365.35|27365.35|27365.35|27365.35|27365.35|27365.35|27365.35|0
1645693270000|2022-02-24 09:01:10|27361.81|27361.81|27368.88|27368.88|27368.88|27368.88|27361.81|27361.81|0
1645693280000|2022-02-24 09:01:20|27358.28|27358.28|27358.28|27358.28|27358.28|27358.28|27358.28|27358.28|0
1645693290000|2022-02-24 09:01:30|27354.74|27354.74|27368.88|27368.88|27368.88|27368.88|27354.74|27354.74|0
1645693300000|2022-02-24 09:01:40|27358.28|27358.28|27359.6|27359.6|27359.6|27359.6|27352.53|27352.53|0
1645693310000|2022-02-24 09:01:50|27366.67|27366.67|27367.87|27367.87|27367.87|27367.87|27366.67|27366.67|0
1645693320000|2022-02-24 09:02:00|27371.41|27371.41|27372.01|27372.01|27372.01|27372.01|27371.41|27371.41|0
1645693330000|2022-02-24 09:02:10|27375.54|27375.54|27379.08|27379.08|27386.15|27386.15|27375.54|27375.54|0
1645693340000|2022-02-24 09:02:20|27382.61|27382.61|27382.61|27382.61|27382.61|27382.61|27382.61|27382.61|0
1645693350000|2022-02-24 09:02:30|27386.15|27386.15|27389.68|27389.68|27389.68|27389.68|27386.15|27386.15|0
1645693360000|2022-02-24 09:02:40|27386.15|27386.15|27393.22|27393.22|27425.03|27425.03|27386.15|27386.15|0
1645693370000|2022-02-24 09:02:50|27400.29|27400.29|27410.89|27410.89|27410.89|27410.89|27396.75|27396.75|0
1645693380000|2022-02-24 09:03:00|27403.82|27403.82|27410.89|27410.89|27410.89|27410.89|27403.82|27403.82|0
1645693390000|2022-02-24 09:03:10|27414.43|27414.43|27410.89|27410.89|27417.96|27417.96|27410.89|27410.89|0
1645693400000|2022-02-24 09:03:20|27407.36|27407.36|27410.89|27410.89|27410.89|27410.89|27407.36|27407.36|0
1645693420000|2022-02-24 09:03:40|27407.36|27407.36|27407.36|27407.36|27407.36|27407.36|27403.82|27403.82|0
1645693430000|2022-02-24 09:03:50|27417.96|27417.96|27417.96|27417.96|27417.96|27417.96|27417.96|27417.96|0
1645693450000|2022-02-24 09:04:10|27407.36|27407.36|27423.9|27423.9|27423.9|27423.9|27407.36|27407.36|0
1645693460000|2022-02-24 09:04:20|27427.44|27427.44|27428.26|27428.26|27428.26|27428.26|27427.44|27427.44|0
1645693470000|2022-02-24 09:04:30|27431.79|27431.79|27452.95|27452.95|27452.95|27452.95|27431.79|27431.79|0
1645693480000|2022-02-24 09:04:40|27449.42|27449.42|27445.88|27445.88|27449.42|27449.42|27445.88|27445.88|0
1645693490000|2022-02-24 09:04:50|27438.81|27438.81|27432.34|27432.34|27438.81|27438.81|27431.74|27431.74|0
1645693500000|2022-02-24 09:05:00|27434.15|27434.15|27420.54|27420.54|27434.15|27434.15|27409.93|27409.93|0
1645693520000|2022-02-24 09:05:20|27412.87|27412.87|27409.33|27409.33|27412.87|27412.87|27409.33|27409.33|0
1645693530000|2022-02-24 09:05:30|27412.87|27412.87|27427.01|27427.01|27427.01|27427.01|27412.87|27412.87|0
1645693540000|2022-02-24 09:05:40|27423.47|27423.47|27423.47|27423.47|27423.47|27423.47|27423.47|27423.47|0
1645693550000|2022-02-24 09:05:50|27423.23|27423.23|27419.7|27419.7|27423.23|27423.23|27419.7|27419.7|0
1645693560000|2022-02-24 09:06:00|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|27416.16|0
1645693570000|2022-02-24 09:06:10|27412.63|27412.63|27419.7|27419.7|27419.7|27419.7|27412.63|27412.63|0
1645693580000|2022-02-24 09:06:20|27423.23|27423.23|27419.7|27419.7|27423.23|27423.23|27419.7|27419.7|0
1645693590000|2022-02-24 09:06:30|27420.9|27420.9|27428.79|27428.79|27428.79|27428.79|27420.9|27420.9|0
1645693600000|2022-02-24 09:06:40|27432.32|27432.32|27432.32|27432.32|27432.32|27432.32|27432.32|27432.32|0
1645693610000|2022-02-24 09:06:50|27446.46|27446.46|27458.27|27458.27|27458.27|27458.27|27439.39|27439.39|0
1645693620000|2022-02-24 09:07:00|27466.88|27466.88|27459.81|27459.81|27466.88|27466.88|27456.28|27456.28|0
1645693630000|2022-02-24 09:07:10|27466.88|27466.88|27481.75|27481.75|27481.75|27481.75|27463.35|27463.35|0
1645693640000|2022-02-24 09:07:20|27474.68|27474.68|27460.54|27460.54|27474.68|27474.68|27460.54|27460.54|0
1645693650000|2022-02-24 09:07:30|27471.14|27471.14|27471.14|27471.14|27471.14|27471.14|27471.14|27471.14|0
1645693670000|2022-02-24 09:07:50|27478.21|27478.21|27478.21|27478.21|27481.75|27481.75|27478.21|27478.21|0
1645693680000|2022-02-24 09:08:00|27485.28|27485.28|27481.75|27481.75|27485.28|27485.28|27481.75|27481.75|0
1645693690000|2022-02-24 09:08:10|27485.28|27485.28|27492.35|27492.35|27492.35|27492.35|27485.28|27485.28|0
1645693700000|2022-02-24 09:08:20|27485.28|27485.28|27488.82|27488.82|27488.82|27488.82|27485.28|27485.28|0
1645693710000|2022-02-24 09:08:30|27489.06|27489.06|27499.67|27499.67|27499.67|27499.67|27489.06|27489.06|0
1645693720000|2022-02-24 09:08:40|27500.27|27500.27|27507.34|27507.34|27507.34|27507.34|27500.27|27500.27|0
1645693730000|2022-02-24 09:08:50|27510.87|27510.87|27514.41|27514.41|27514.41|27514.41|27510.87|27510.87|0
1645693740000|2022-02-24 09:09:00|27514.16|27514.16|27510.63|27510.63|27514.16|27514.16|27510.63|27510.63|0
1645693750000|2022-02-24 09:09:10|27507.09|27507.09|27513.56|27513.56|27513.56|27513.56|27506.49|27506.49|0
1645693760000|2022-02-24 09:09:20|27510.03|27510.03|27520.63|27520.63|27520.63|27520.63|27506.49|27506.49|0
1645693770000|2022-02-24 09:09:30|27534.77|27534.77|27523.57|27523.57|27534.77|27534.77|27520.03|27520.03|0
1645693780000|2022-02-24 09:09:40|27522.97|27522.97|27537.11|27537.11|27537.11|27537.11|27522.97|27522.97|0
1645693790000|2022-02-24 09:09:50|27530.04|27530.04|27526.5|27526.5|27530.04|27530.04|27526.5|27526.5|0
1645693800000|2022-02-24 09:10:00|27530.04|27530.04|27522.97|27522.97|27537.11|27537.11|27522.97|27522.97|0
1645693810000|2022-02-24 09:10:10|27521.76|27521.76|27514.69|27514.69|27521.76|27521.76|27514.69|27514.69|0
1645693820000|2022-02-24 09:10:20|27511.16|27511.16|27504.09|27504.09|27514.69|27514.69|27504.09|27504.09|0
1645693830000|2022-02-24 09:10:30|27511.16|27511.16|27508.23|27508.23|27511.16|27511.16|27507.62|27507.62|0
1645693840000|2022-02-24 09:10:40|27515.3|27515.3|27520.06|27520.06|27522.37|27522.37|27515.3|27515.3|0
1645693850000|2022-02-24 09:10:50|27516.52|27516.52|27512.99|27512.99|27516.52|27516.52|27512.99|27512.99|0
1645693860000|2022-02-24 09:11:00|27509.45|27509.45|27487.04|27487.04|27509.45|27509.45|27483.51|27483.51|0
1645693870000|2022-02-24 09:11:10|27479.97|27479.97|27479.97|27479.97|27479.97|27479.97|27479.97|27479.97|0
1645693880000|2022-02-24 09:11:20|27476.44|27476.44|27476.44|27476.44|27476.44|27476.44|27476.44|27476.44|0
1645693890000|2022-02-24 09:11:30|27474.04|27474.04|27474.04|27474.04|27474.04|27474.04|27474.04|27474.04|0
1645693900000|2022-02-24 09:11:40|27456.36|27456.36|27463.43|27463.43|27463.43|27463.43|27456.36|27456.36|0
1645693920000|2022-02-24 09:12:00|27459.9|27459.9|27466.97|27466.97|27466.97|27466.97|27459.9|27459.9|0
1645693930000|2022-02-24 09:12:10|27463.43|27463.43|27463.43|27463.43|27463.43|27463.43|27463.43|27463.43|0
1645693950000|2022-02-24 09:12:30|27464.03|27464.03|27454.03|27454.03|27468.17|27468.17|27454.03|27454.03|0
1645693960000|2022-02-24 09:12:40|27443.42|27443.42|27437.84|27437.84|27443.42|27443.42|27434.3|27434.3|0
1645693970000|2022-02-24 09:12:50|27430.77|27430.77|27427.23|27427.23|27430.77|27430.77|27423.7|27423.7|0
1645693980000|2022-02-24 09:13:00|27423.7|27423.7|27423.7|27423.7|27423.7|27423.7|27423.7|27423.7|0
1645693990000|2022-02-24 09:13:10|27409.56|27409.56|27407.27|27407.27|27416.63|27416.63|27407.27|27407.27|0
1645694000000|2022-02-24 09:13:20|27400.2|27400.2|27380.13|27380.13|27400.2|27400.2|27379.53|27379.53|0
1645694010000|2022-02-24 09:13:30|27376.59|27376.59|27373.06|27373.06|27380.13|27380.13|27373.06|27373.06|0
1645694020000|2022-02-24 09:13:40|27380.13|27380.13|27374.79|27374.79|27383.66|27383.66|27374.79|27374.79|0
1645694030000|2022-02-24 09:13:50|27385.39|27385.39|27385.39|27385.39|27385.39|27385.39|27385.39|27385.39|0
1645694040000|2022-02-24 09:14:00|27384.67|27384.67|27386.97|27386.97|27388.2|27388.2|27384.67|27384.67|0
1645694050000|2022-02-24 09:14:10|27390.51|27390.51|27372.83|27372.83|27390.51|27390.51|27372.83|27372.83|0
1645694060000|2022-02-24 09:14:20|27365.76|27365.76|27406.45|27406.45|27406.45|27406.45|27365.76|27365.76|0
1645694070000|2022-02-24 09:14:30|27402.91|27402.91|27406.45|27406.45|27409.98|27409.98|27402.91|27402.91|0
1645694080000|2022-02-24 09:14:40|27413.52|27413.52|27424.31|27424.31|27424.31|27424.31|27413.11|27413.11|0
1645694100000|2022-02-24 09:15:00|27424.8|27424.8|27428.33|27428.33|27428.33|27428.33|27424.8|27424.8|0
1645694110000|2022-02-24 09:15:10|27417.73|27417.73|27417.73|27417.73|27417.73|27417.73|27417.73|27417.73|0
1645694120000|2022-02-24 09:15:20|27417.13|27417.13|27413.59|27413.59|27417.13|27417.13|27413.59|27413.59|0
1645694130000|2022-02-24 09:15:30|27410.06|27410.06|27410.06|27410.06|27410.06|27410.06|27410.06|27410.06|0
1645694140000|2022-02-24 09:15:40|27413.59|27413.59|27420.66|27420.66|27420.66|27420.66|27413.59|27413.59|0
1645694150000|2022-02-24 09:15:50|27421.48|27421.48|27417.95|27417.95|27421.48|27421.48|27417.95|27417.95|0
1645694160000|2022-02-24 09:16:00|27403.81|27403.81|27386.13|27386.13|27403.81|27403.81|27382.6|27382.6|0
1645694170000|2022-02-24 09:16:10|27382.6|27382.6|27384.21|27384.21|27384.21|27384.21|27382.6|27382.6|0
1645694180000|2022-02-24 09:16:20|27380.68|27380.68|27380.68|27380.68|27380.68|27380.68|27380.68|27380.68|0
1645694190000|2022-02-24 09:16:30|27380.07|27380.07|27387.14|27387.14|27387.14|27387.14|27380.07|27380.07|0
1645694200000|2022-02-24 09:16:40|27383.61|27383.61|27390.68|27390.68|27390.68|27390.68|27380.07|27380.07|0
1645694210000|2022-02-24 09:16:50|27394.21|27394.21|27394.21|27394.21|27394.21|27394.21|27394.21|27394.21|0
1645694240000|2022-02-24 09:17:20|27390.68|27390.68|27380.07|27380.07|27390.68|27390.68|27380.07|27380.07|0
1645694250000|2022-02-24 09:17:30|27380.68|27380.68|27380.68|27380.68|27380.68|27380.68|27380.68|27380.68|0
1645694260000|2022-02-24 09:17:40|27377.14|27377.14|27373.61|27373.61|27377.14|27377.14|27373.61|27373.61|0
1645694270000|2022-02-24 09:17:50|27368.87|27368.87|27364.13|27364.13|27368.87|27368.87|27364.13|27364.13|0
1645694280000|2022-02-24 09:18:00|27357.06|27357.06|27357.06|27357.06|27357.06|27357.06|27357.06|27357.06|0
1645694290000|2022-02-24 09:18:10|27360.6|27360.6|27349.99|27349.99|27360.6|27360.6|27349.99|27349.99|0
1645694300000|2022-02-24 09:18:20|27350.59|27350.59|27364.73|27364.73|27368.27|27368.27|27350.59|27350.59|0
1645694310000|2022-02-24 09:18:30|27371.8|27371.8|27378.87|27378.87|27382.41|27382.41|27371.8|27371.8|0
1645694320000|2022-02-24 09:18:40|27382.41|27382.41|27382|27382|27382.41|27382.41|27382|27382|0
1645694330000|2022-02-24 09:18:50|27385.53|27385.53|27389.07|27389.07|27389.07|27389.07|27382|27382|0
1645694340000|2022-02-24 09:19:00|27385.53|27385.53|27378.46|27378.46|27385.53|27385.53|27378.46|27378.46|0
1645694360000|2022-02-24 09:19:20|27389.07|27389.07|27395.01|27395.01|27399.67|27399.67|27389.07|27389.07|0
1645694370000|2022-02-24 09:19:30|27402.08|27402.08|27402.08|27402.08|27402.08|27402.08|27402.08|27402.08|0
1645694390000|2022-02-24 09:19:50|27398.54|27398.54|27396.33|27396.33|27398.54|27398.54|27396.14|27396.14|0
1645694400000|2022-02-24 09:20:00|27395.73|27395.73|27378.46|27378.46|27395.73|27395.73|27378.05|27378.05|0
1645694410000|2022-02-24 09:20:10|27389.07|27389.07|27389.07|27389.07|27389.07|27389.07|27389.07|27389.07|0
1645694420000|2022-02-24 09:20:20|27396.14|27396.14|27396.14|27396.14|27396.14|27396.14|27392.6|27392.6|0
1645694440000|2022-02-24 09:20:40|27385.53|27385.53|27386.73|27386.73|27386.73|27386.73|27385.53|27385.53|0
1645694450000|2022-02-24 09:20:50|27386.13|27386.13|27386.73|27386.73|27386.73|27386.73|27386.13|27386.13|0
1645694460000|2022-02-24 09:21:00|27404.41|27404.41|27404.41|27404.41|27404.41|27404.41|27404.41|27404.41|0
1645694500000|2022-02-24 09:21:40|27403.21|27403.21|27403.21|27403.21|27403.21|27403.21|27403.21|27403.21|0
1645694530000|2022-02-24 09:22:10|27413.81|27413.81|27413.81|27413.81|27413.81|27413.81|27413.81|27413.81|0
1645694540000|2022-02-24 09:22:20|27420.88|27420.88|27420.88|27420.88|27420.88|27420.88|27420.88|27420.88|0
1645694550000|2022-02-24 09:22:30|27424.42|27424.42|27432.31|27432.31|27432.31|27432.31|27424.42|27424.42|0
1645694560000|2022-02-24 09:22:40|27446.45|27446.45|27446.45|27446.45|27446.45|27446.45|27446.45|27446.45|0
1645694570000|2022-02-24 09:22:50|27453.52|27453.52|27457.05|27457.05|27467.66|27467.66|27453.52|27453.52|0
1645694580000|2022-02-24 09:23:00|27460.74|27460.74|27460.74|27460.74|27460.74|27460.74|27460.74|27460.74|0
1645694590000|2022-02-24 09:23:10|27467.81|27467.81|27467.4|27467.4|27467.81|27467.81|27467.4|27467.4|0
1645694600000|2022-02-24 09:23:20|27460.33|27460.33|27461.6|27461.6|27465.14|27465.14|27460.33|27460.33|0
1645694610000|2022-02-24 09:23:30|27458.07|27458.07|27443.52|27443.52|27458.07|27458.07|27443.52|27443.52|0
1645694620000|2022-02-24 09:23:40|27442.32|27442.32|27438.78|27438.78|27442.32|27442.32|27438.78|27438.78|0
1645694630000|2022-02-24 09:23:50|27449.39|27449.39|27449.39|27449.39|27449.39|27449.39|27449.39|27449.39|0
1645694640000|2022-02-24 09:24:00|27451.19|27451.19|27461.79|27461.79|27461.79|27461.79|27451.19|27451.19|0
1645694650000|2022-02-24 09:24:10|27465.33|27465.33|27475.93|27475.93|27475.93|27475.93|27465.33|27465.33|0
1645694660000|2022-02-24 09:24:20|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|27468.86|0
1645694670000|2022-02-24 09:24:30|27468.26|27468.26|27468.26|27468.26|27468.26|27468.26|27468.26|27468.26|0
1645694680000|2022-02-24 09:24:40|27464.73|27464.73|27465.55|27465.55|27465.55|27465.55|27464.73|27464.73|0
1645694690000|2022-02-24 09:24:50|27458.48|27458.48|27457.88|27457.88|27462.01|27462.01|27457.88|27457.88|0
1645694700000|2022-02-24 09:25:00|27456.07|27456.07|27445.47|27445.47|27456.07|27456.07|27445.47|27445.47|0
1645694710000|2022-02-24 09:25:10|27452.54|27452.54|27452.54|27452.54|27452.54|27452.54|27445.06|27445.06|0
1645694720000|2022-02-24 09:25:20|27449|27449|27452.54|27452.54|27452.54|27452.54|27449|27449|0
1645694730000|2022-02-24 09:25:30|27449|27449|27449|27449|27449|27449|27449|27449|0
1645694760000|2022-02-24 09:26:00|27448.76|27448.76|27438.16|27438.16|27448.76|27448.76|27438.16|27438.16|0
1645694770000|2022-02-24 09:26:10|27433.42|27433.42|27423.92|27423.92|27433.42|27433.42|27423.92|27423.92|0
1645694780000|2022-02-24 09:26:20|27413.31|27413.31|27406.24|27406.24|27413.31|27413.31|27406.24|27406.24|0
1645694790000|2022-02-24 09:26:30|27399.17|27399.17|27395.64|27395.64|27406.24|27406.24|27395.64|27395.64|0
1645694800000|2022-02-24 09:26:40|27402.71|27402.71|27394.94|27394.94|27402.71|27402.71|27393.14|27393.14|0
1645694810000|2022-02-24 09:26:50|27398.48|27398.48|27398.48|27398.48|27398.48|27398.48|27391.41|27391.41|0
1645694820000|2022-02-24 09:27:00|27402.01|27402.01|27401.6|27401.6|27402.01|27402.01|27401.6|27401.6|0
1645694830000|2022-02-24 09:27:10|27405.14|27405.14|27411.07|27411.07|27416.94|27416.94|27405.14|27405.14|0
1645694850000|2022-02-24 09:27:30|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|27407.54|0
1645694880000|2022-02-24 09:28:00|27406.34|27406.34|27406.34|27406.34|27406.34|27406.34|27406.34|27406.34|0
1645694900000|2022-02-24 09:28:20|27395.13|27395.13|27412.81|27412.81|27412.81|27412.81|27395.13|27395.13|0
1645694920000|2022-02-24 09:28:40|27398.67|27398.67|27398.67|27398.67|27398.67|27398.67|27398.67|27398.67|0
1645694940000|2022-02-24 09:29:00|27405.74|27405.74|27388.06|27388.06|27405.74|27405.74|27388.06|27388.06|0
1645694950000|2022-02-24 09:29:10|27391.6|27391.6|27391.6|27391.6|27391.6|27391.6|27391.6|27391.6|0
1645694960000|2022-02-24 09:29:20|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|27391.6|27391.6|0
1645694970000|2022-02-24 09:29:30|27391.6|27391.6|27391.6|27391.6|27391.6|27391.6|27391.6|27391.6|0
1645695000000|2022-02-24 09:30:00|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|0
1645695020000|2022-02-24 09:30:20|27391.6|27391.6|27391.6|27391.6|27391.6|27391.6|27391.6|27391.6|0
1645695030000|2022-02-24 09:30:30|27395.13|27395.13|27388.06|27388.06|27395.13|27395.13|27388.06|27388.06|0
1645695050000|2022-02-24 09:30:50|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|27395.13|0
1645695060000|2022-02-24 09:31:00|27380.99|27380.99|27395.13|27395.13|27395.13|27395.13|27380.99|27380.99|0
1645695070000|2022-02-24 09:31:10|27391.6|27391.6|27388.06|27388.06|27391.6|27391.6|27388.06|27388.06|0
1645695080000|2022-02-24 09:31:20|27386.86|27386.86|27383.33|27383.33|27386.86|27386.86|27383.33|27383.33|0
1645695090000|2022-02-24 09:31:30|27393.93|27393.93|27394.53|27394.53|27397.47|27397.47|27393.93|27393.93|0
1645695110000|2022-02-24 09:31:50|27398.07|27398.07|27414.01|27414.01|27414.01|27414.01|27398.07|27398.07|0
1645695120000|2022-02-24 09:32:00|27414.61|27414.61|27414.61|27414.61|27418.14|27418.14|27414.61|27414.61|0
1645695130000|2022-02-24 09:32:10|27411.07|27411.07|27411.07|27411.07|27411.07|27411.07|27411.07|27411.07|0
1645695140000|2022-02-24 09:32:20|27414.61|27414.61|27414.61|27414.61|27414.61|27414.61|27414.61|27414.61|0
1645695150000|2022-02-24 09:32:30|27418.14|27418.14|27414.01|27414.01|27418.14|27418.14|27411.07|27411.07|0
1645695160000|2022-02-24 09:32:40|27421.08|27421.08|27431.68|27431.68|27431.68|27431.68|27421.08|27421.08|0
1645695180000|2022-02-24 09:33:00|27432.5|27432.5|27425.43|27425.43|27432.5|27432.5|27425.43|27425.43|0
1645695190000|2022-02-24 09:33:10|27432.5|27432.5|27432.5|27432.5|27432.5|27432.5|27432.5|27432.5|0
1645695210000|2022-02-24 09:33:30|27436.04|27436.04|27436.04|27436.04|27436.04|27436.04|27436.04|27436.04|0
1645695230000|2022-02-24 09:33:50|27443.11|27443.11|27436.04|27436.04|27443.11|27443.11|27436.04|27436.04|0
1645695240000|2022-02-24 09:34:00|27435.44|27435.44|27421.3|27421.3|27435.44|27435.44|27421.3|27421.3|0
1645695250000|2022-02-24 09:34:10|27403.62|27403.62|27405.93|27405.93|27407.16|27407.16|27403.62|27403.62|0
1645695260000|2022-02-24 09:34:20|27402.39|27402.39|27402.39|27402.39|27402.39|27402.39|27395.32|27395.32|0
1645695270000|2022-02-24 09:34:30|27405.93|27405.93|27402.39|27402.39|27405.93|27405.93|27402.39|27402.39|0
1645695290000|2022-02-24 09:34:50|27416.53|27416.53|27407.66|27407.66|27418.26|27418.26|27407.66|27407.66|0
1645695300000|2022-02-24 09:35:00|27400.59|27400.59|27400.59|27400.59|27400.59|27400.59|27400.59|27400.59|0
1645695320000|2022-02-24 09:35:20|27399.99|27399.99|27406.33|27406.33|27406.33|27406.33|27392.92|27392.92|0
1645695330000|2022-02-24 09:35:30|27402.8|27402.8|27395.73|27395.73|27402.8|27402.8|27395.73|27395.73|0
1645695360000|2022-02-24 09:36:00|27396.33|27396.33|27398.13|27398.13|27398.13|27398.13|27396.33|27396.33|0
1645695370000|2022-02-24 09:36:10|27397.53|27397.53|27374.52|27374.52|27397.53|27397.53|27374.52|27374.52|0
1645695380000|2022-02-24 09:36:20|27374.03|27374.03|27373.79|27373.79|27374.03|27374.03|27373.79|27373.79|0
1645695390000|2022-02-24 09:36:30|27374.39|27374.39|27374.99|27374.99|27374.99|27374.99|27374.39|27374.39|0
1645695410000|2022-02-24 09:36:50|27362.59|27362.59|27361.77|27361.77|27362.59|27362.59|27361.77|27361.77|0
1645695420000|2022-02-24 09:37:00|27362.37|27362.37|27362.37|27362.37|27362.37|27362.37|27362.37|27362.37|0
1645695430000|2022-02-24 09:37:10|27344.69|27344.69|27379.51|27379.51|27379.51|27379.51|27344.69|27344.69|0
1645695440000|2022-02-24 09:37:20|27380.33|27380.33|27383.87|27383.87|27383.87|27383.87|27380.33|27380.33|0
1645695470000|2022-02-24 09:37:50|27380.33|27380.33|27380.33|27380.33|27380.33|27380.33|27380.33|27380.33|0
1645695480000|2022-02-24 09:38:00|27366.19|27366.19|27366.19|27366.19|27366.19|27366.19|27366.19|27366.19|0
1645695490000|2022-02-24 09:38:10|27373.26|27373.26|27376.8|27376.8|27376.8|27376.8|27373.26|27373.26|0
1645695500000|2022-02-24 09:38:20|27373.26|27373.26|27373.26|27373.26|27373.26|27373.26|27373.26|27373.26|0
1645695520000|2022-02-24 09:38:40|27376.8|27376.8|27376.8|27376.8|27376.8|27376.8|27376.8|27376.8|0
1645695540000|2022-02-24 09:39:00|27373.26|27373.26|27380.33|27380.33|27380.33|27380.33|27373.26|27373.26|0
1645695550000|2022-02-24 09:39:10|27387.4|27387.4|27396.2|27396.2|27398.01|27398.01|27387.4|27387.4|0
1645695560000|2022-02-24 09:39:20|27389.13|27389.13|27389.13|27389.13|27389.13|27389.13|27389.13|27389.13|0
1645695570000|2022-02-24 09:39:30|27388.53|27388.53|27395|27395|27395.6|27395.6|27388.53|27388.53|0
1645695600000|2022-02-24 09:40:00|27395.6|27395.6|27395.6|27395.6|27395.6|27395.6|27395.6|27395.6|0
1645695610000|2022-02-24 09:40:10|27402.67|27402.67|27407.41|27407.41|27410.94|27410.94|27402.67|27402.67|0
1645695620000|2022-02-24 09:40:20|27414.48|27414.48|27418.01|27418.01|27418.01|27418.01|27414.48|27414.48|0
1645695630000|2022-02-24 09:40:30|27410.94|27410.94|27410.94|27410.94|27410.94|27410.94|27410.94|27410.94|0
1645695640000|2022-02-24 09:40:40|27428.62|27428.62|27428.62|27428.62|27428.62|27428.62|27428.62|27428.62|0
1645695650000|2022-02-24 09:40:50|27430.42|27430.42|27443.43|27443.43|27443.43|27443.43|27430.42|27430.42|0
1645695660000|2022-02-24 09:41:00|27442.83|27442.83|27420.42|27420.42|27442.83|27442.83|27420.42|27420.42|0
1645695670000|2022-02-24 09:41:10|27421.24|27421.24|27427.71|27427.71|27427.71|27427.71|27414.17|27414.17|0
1645695680000|2022-02-24 09:41:20|27420.64|27420.64|27420.64|27420.64|27420.64|27420.64|27420.64|27420.64|0
1645695690000|2022-02-24 09:41:30|27420.04|27420.04|27420.04|27420.04|27420.04|27420.04|27420.04|27420.04|0
1645695710000|2022-02-24 09:41:50|27412.97|27412.97|27419.43|27419.43|27423.57|27423.57|27412.97|27412.97|0
1645695720000|2022-02-24 09:42:00|27422.97|27422.97|27417.7|27417.7|27424.77|27424.77|27417.7|27417.7|0
1645695740000|2022-02-24 09:42:20|27400.03|27400.03|27394.09|27394.09|27400.03|27400.03|27390.55|27390.55|0
1645695760000|2022-02-24 09:42:40|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|27408.23|0
1645695770000|2022-02-24 09:42:50|27404.69|27404.69|27405.9|27405.9|27405.9|27405.9|27404.69|27404.69|0
1645695780000|2022-02-24 09:43:00|27402.37|27402.37|27406.51|27406.51|27406.51|27406.51|27402.37|27402.37|0
1645695790000|2022-02-24 09:43:10|27410.04|27410.04|27424.18|27424.18|27424.18|27424.18|27410.04|27410.04|0
1645695800000|2022-02-24 09:43:20|27417.11|27417.11|27406.51|27406.51|27420.64|27420.64|27406.51|27406.51|0
1645695810000|2022-02-24 09:43:30|27410.04|27410.04|27413.58|27413.58|27420.64|27420.64|27410.04|27410.04|0
1645695820000|2022-02-24 09:43:40|27406.51|27406.51|27406.51|27406.51|27406.51|27406.51|27406.51|27406.51|0
1645695830000|2022-02-24 09:43:50|27410.04|27410.04|27420.64|27420.64|27420.64|27420.64|27406.51|27406.51|0
1645695840000|2022-02-24 09:44:00|27419.68|27419.68|27418.86|27418.86|27419.68|27419.68|27418.86|27418.86|0
1645695850000|2022-02-24 09:44:10|27422.39|27422.39|27422.39|27422.39|27422.39|27422.39|27422.39|27422.39|0
1645695860000|2022-02-24 09:44:20|27418.86|27418.86|27418.86|27418.86|27418.86|27418.86|27418.86|27418.86|0
1645695870000|2022-02-24 09:44:30|27415.32|27415.32|27409.36|27409.36|27415.32|27415.32|27409.36|27409.36|0
1645695880000|2022-02-24 09:44:40|27405.82|27405.82|27417.03|27417.03|27417.03|27417.03|27405.82|27405.82|0
1645695890000|2022-02-24 09:44:50|27418.23|27418.23|27425.3|27425.3|27425.3|27425.3|27418.23|27418.23|0
1645695930000|2022-02-24 09:45:30|27428.83|27428.83|27428.83|27428.83|27428.83|27428.83|27428.83|27428.83|0
1645695940000|2022-02-24 09:45:40|27435.9|27435.9|27435.9|27435.9|27435.9|27435.9|27435.9|27435.9|0
1645695950000|2022-02-24 09:45:50|27436.5|27436.5|27436.5|27436.5|27436.5|27436.5|27436.5|27436.5|0
1645695970000|2022-02-24 09:46:10|27450.64|27450.64|27436.5|27436.5|27450.64|27450.64|27436.5|27436.5|0
1645695980000|2022-02-24 09:46:20|27437.1|27437.1|27437.1|27437.1|27437.1|27437.1|27437.1|27437.1|0
1645696010000|2022-02-24 09:46:50|27433.57|27433.57|27430.03|27430.03|27433.57|27433.57|27430.03|27430.03|0
1645696020000|2022-02-24 09:47:00|27433.57|27433.57|27433.57|27433.57|27440.64|27440.64|27433.57|27433.57|0
1645696040000|2022-02-24 09:47:20|27432.97|27432.97|27432.97|27432.97|27432.97|27432.97|27432.97|27432.97|0
1645696050000|2022-02-24 09:47:30|27434.17|27434.17|27430.64|27430.64|27434.17|27434.17|27430.64|27430.64|0
1645696060000|2022-02-24 09:47:40|27419.43|27419.43|27422.36|27422.36|27422.96|27422.96|27419.43|27419.43|0
1645696080000|2022-02-24 09:48:00|27421.76|27421.76|27418.23|27418.23|27421.76|27421.76|27418.23|27418.23|0
1645696120000|2022-02-24 09:48:40|27421.76|27421.76|27418.23|27418.23|27421.76|27421.76|27418.23|27418.23|0
1645696130000|2022-02-24 09:48:50|27418.83|27418.83|27425.9|27425.9|27425.9|27425.9|27418.83|27418.83|0
1645696140000|2022-02-24 09:49:00|27425.3|27425.3|27418.23|27418.23|27425.3|27425.3|27418.23|27418.23|0
1645696150000|2022-02-24 09:49:10|27421.76|27421.76|27421.76|27421.76|27421.76|27421.76|27421.76|27421.76|0
1645696170000|2022-02-24 09:49:30|27428.83|27428.83|27428.83|27428.83|27428.83|27428.83|27428.83|27428.83|0
1645696190000|2022-02-24 09:49:50|27429.8|27429.8|27429.08|27429.08|27432.61|27432.61|27429.08|27429.08|0
1645696240000|2022-02-24 09:50:40|27437.35|27437.35|27430.28|27430.28|27437.35|27437.35|27430.28|27430.28|0
1645696250000|2022-02-24 09:50:50|27426.74|27426.74|27426.74|27426.74|27426.74|27426.74|27426.74|27426.74|0
1645696270000|2022-02-24 09:51:10|27423.21|27423.21|27426.74|27426.74|27426.74|27426.74|27423.21|27423.21|0
1645696280000|2022-02-24 09:51:20|27433.81|27433.81|27434.41|27434.41|27434.41|27434.41|27433.81|27433.81|0
1645696290000|2022-02-24 09:51:30|27433.21|27433.21|27433.21|27433.21|27433.21|27433.21|27433.21|27433.21|0
1645696310000|2022-02-24 09:51:50|27426.14|27426.14|27419.07|27419.07|27426.14|27426.14|27419.07|27419.07|0
1645696320000|2022-02-24 09:52:00|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|27426.14|0
1645696330000|2022-02-24 09:52:10|27419.07|27419.07|27419.07|27419.07|27419.07|27419.07|27419.07|27419.07|0
1645696340000|2022-02-24 09:52:20|27412|27412|27404.21|27404.21|27412|27412|27403.13|27403.13|0
1645696350000|2022-02-24 09:52:30|27421.89|27421.89|27411.28|27411.28|27421.89|27421.89|27411.28|27411.28|0
1645696360000|2022-02-24 09:52:40|27414.82|27414.82|27418.35|27418.35|27418.35|27418.35|27414.82|27414.82|0
1645696370000|2022-02-24 09:52:50|27414.82|27414.82|27414.82|27414.82|27414.82|27414.82|27414.82|27414.82|0
1645696390000|2022-02-24 09:53:10|27411.28|27411.28|27409.83|27409.83|27414.33|27414.33|27409.83|27409.83|0
1645696400000|2022-02-24 09:53:20|27407.81|27407.81|27407.81|27407.81|27407.81|27407.81|27407.81|27407.81|0
1645696410000|2022-02-24 09:53:30|27404.28|27404.28|27404.28|27404.28|27404.28|27404.28|27404.28|27404.28|0
1645696430000|2022-02-24 09:53:50|27397.21|27397.21|27396|27396|27397.21|27397.21|27396|27396|0
1645696440000|2022-02-24 09:54:00|27394.8|27394.8|27388.33|27388.33|27394.8|27394.8|27387.73|27387.73|0
1645696450000|2022-02-24 09:54:10|27388.93|27388.93|27388.93|27388.93|27388.93|27388.93|27388.93|27388.93|0
1645696460000|2022-02-24 09:54:20|27385.4|27385.4|27381.86|27381.86|27385.4|27385.4|27381.86|27381.86|0
1645696470000|2022-02-24 09:54:30|27381.26|27381.26|27375.93|27375.93|27381.26|27381.26|27375.93|27375.93|0
1645696520000|2022-02-24 09:55:20|27376.53|27376.53|27372.99|27372.99|27376.53|27376.53|27372.99|27372.99|0
1645696540000|2022-02-24 09:55:40|27366.52|27366.52|27345.31|27345.31|27366.52|27366.52|27341.78|27341.78|0
1645696550000|2022-02-24 09:55:50|27338.24|27338.24|27341.78|27341.78|27341.78|27341.78|27337.64|27337.64|0
1645696570000|2022-02-24 09:56:10|27338.24|27338.24|27334.71|27334.71|27338.24|27338.24|27334.71|27334.71|0
1645696590000|2022-02-24 09:56:30|27341.78|27341.78|27345.31|27345.31|27345.31|27345.31|27341.78|27341.78|0
1645696600000|2022-02-24 09:56:40|27346.52|27346.52|27346.52|27346.52|27346.52|27346.52|27346.52|27346.52|0
1645696610000|2022-02-24 09:56:50|27348.32|27348.32|27352.45|27352.45|27352.45|27352.45|27348.32|27348.32|0
1645696620000|2022-02-24 09:57:00|27348.92|27348.92|27348.92|27348.92|27348.92|27348.92|27348.92|27348.92|0
1645696640000|2022-02-24 09:57:20|27352.45|27352.45|27352.45|27352.45|27352.45|27352.45|27352.45|27352.45|0
1645696650000|2022-02-24 09:57:30|27341.85|27341.85|27341.85|27341.85|27341.85|27341.85|27341.85|27341.85|0
1645696660000|2022-02-24 09:57:40|27341.25|27341.25|27337.71|27337.71|27341.25|27341.25|27337.71|27337.71|0
1645696670000|2022-02-24 09:57:50|27344.78|27344.78|27351.85|27351.85|27351.85|27351.85|27344.78|27344.78|0
1645696700000|2022-02-24 09:58:20|27344.78|27344.78|27341.25|27341.25|27344.78|27344.78|27341.25|27341.25|0
1645696710000|2022-02-24 09:58:30|27337.71|27337.71|27334.18|27334.18|27337.71|27337.71|27334.18|27334.18|0
1645696730000|2022-02-24 09:58:50|27333.94|27333.94|27333.94|27333.94|27333.94|27333.94|27333.94|27333.94|0
1645696750000|2022-02-24 09:59:10|27330.4|27330.4|27330.4|27330.4|27330.4|27330.4|27330.4|27330.4|0
1645696770000|2022-02-24 09:59:30|27344.54|27344.54|27337.47|27337.47|27344.54|27344.54|27337.47|27337.47|0
1645696780000|2022-02-24 09:59:40|27337.06|27337.06|27333.53|27333.53|27337.06|27337.06|27333.53|27333.53|0
1645696790000|2022-02-24 09:59:50|27333.28|27333.28|27319.14|27319.14|27333.28|27333.28|27319.14|27319.14|0
1645696800000|2022-02-24 10:00:00|27318.54|27318.54|27311.47|27311.47|27318.54|27318.54|27311.47|27311.47|0
1645696810000|2022-02-24 10:00:10|27318.54|27318.54|27318.54|27318.54|27318.54|27318.54|27318.54|27318.54|0
1645696820000|2022-02-24 10:00:20|27315.01|27315.01|27315.01|27315.01|27315.01|27315.01|27315.01|27315.01|0
1645696840000|2022-02-24 10:00:40|27304.4|27304.4|27302.57|27302.57|27307.94|27307.94|27302.57|27302.57|0
1645696860000|2022-02-24 10:01:00|27295.5|27295.5|27299.04|27299.04|27299.04|27299.04|27295.5|27295.5|0
1645696870000|2022-02-24 10:01:10|27306.11|27306.11|27302.57|27302.57|27309.64|27309.64|27302.57|27302.57|0
1645696880000|2022-02-24 10:01:20|27299.04|27299.04|27299.04|27299.04|27299.04|27299.04|27299.04|27299.04|0
1645696900000|2022-02-24 10:01:40|27295.5|27295.5|27295.5|27295.5|27295.5|27295.5|27295.5|27295.5|0
1645696910000|2022-02-24 10:01:50|27296.1|27296.1|27295.5|27295.5|27296.1|27296.1|27295.5|27295.5|0
1645696930000|2022-02-24 10:02:10|27295.75|27295.75|27291.61|27291.61|27295.75|27295.75|27287.47|27287.47|0
1645696950000|2022-02-24 10:02:30|27292.81|27292.81|27289.88|27289.88|27296.95|27296.95|27289.88|27289.88|0
1645696970000|2022-02-24 10:02:50|27286.34|27286.34|27289.88|27289.88|27289.88|27289.88|27286.34|27286.34|0
1645696980000|2022-02-24 10:03:00|27281.99|27281.99|27281.99|27281.99|27281.99|27281.99|27281.99|27281.99|0
1645697000000|2022-02-24 10:03:20|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|27296.13|0
1645697010000|2022-02-24 10:03:30|27295.53|27295.53|27295.53|27295.53|27295.53|27295.53|27295.53|27295.53|0
1645697020000|2022-02-24 10:03:40|27296.73|27296.73|27296.73|27296.73|27296.73|27296.73|27296.73|27296.73|0
1645697040000|2022-02-24 10:04:00|27297.33|27297.33|27293.79|27293.79|27297.33|27297.33|27293.79|27293.79|0
1645697050000|2022-02-24 10:04:10|27300.86|27300.86|27307.93|27307.93|27307.93|27307.93|27300.86|27300.86|0
1645697060000|2022-02-24 10:04:20|27304.4|27304.4|27304.4|27304.4|27304.4|27304.4|27304.4|27304.4|0
1645697070000|2022-02-24 10:04:30|27311.47|27311.47|27326.84|27326.84|27326.84|27326.84|27311.47|27311.47|0
1645697090000|2022-02-24 10:04:50|27323.3|27323.3|27344.58|27344.58|27344.58|27344.58|27323.3|27323.3|0
1645697100000|2022-02-24 10:05:00|27341.05|27341.05|27341.05|27341.05|27341.05|27341.05|27341.05|27341.05|0
1645697110000|2022-02-24 10:05:10|27337.51|27337.51|27342.25|27342.25|27342.25|27342.25|27337.51|27337.51|0
1645697120000|2022-02-24 10:05:20|27349.32|27349.32|27345.78|27345.78|27349.32|27349.32|27345.78|27345.78|0
1645697130000|2022-02-24 10:05:30|27349.32|27349.32|27357.33|27357.33|27357.33|27357.33|27349.32|27349.32|0
1645697140000|2022-02-24 10:05:40|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|27360.86|0
1645697150000|2022-02-24 10:05:50|27364.4|27364.4|27364.4|27364.4|27364.4|27364.4|27364.4|27364.4|0
1645697170000|2022-02-24 10:06:10|27363.2|27363.2|27355.53|27355.53|27363.2|27363.2|27355.53|27355.53|0
1645697180000|2022-02-24 10:06:20|27359.06|27359.06|27359.06|27359.06|27359.06|27359.06|27359.06|27359.06|0
1645697230000|2022-02-24 10:07:10|27366.13|27366.13|27373.2|27373.2|27373.2|27373.2|27366.13|27366.13|0
1645697250000|2022-02-24 10:07:30|27376.74|27376.74|27387.34|27387.34|27387.34|27387.34|27376.74|27376.74|0
1645697280000|2022-02-24 10:08:00|27389.74|27389.74|27392.68|27392.68|27393.28|27393.28|27389.74|27389.74|0
1645697310000|2022-02-24 10:08:30|27399.75|27399.75|27387.94|27387.94|27399.75|27399.75|27387.94|27387.94|0
1645697320000|2022-02-24 10:08:40|27395.01|27395.01|27402.08|27402.08|27402.08|27402.08|27395.01|27395.01|0
1645697350000|2022-02-24 10:09:10|27412.69|27412.69|27424.9|27424.9|27424.9|27424.9|27412.69|27412.69|0
1645697360000|2022-02-24 10:09:20|27439.04|27439.04|27439.86|27439.86|27439.86|27439.86|27439.04|27439.04|0
1645697370000|2022-02-24 10:09:30|27429.26|27429.26|27425.72|27425.72|27429.26|27429.26|27425.72|27425.72|0
1645697380000|2022-02-24 10:09:40|27429.26|27429.26|27429.26|27429.26|27429.26|27429.26|27429.26|27429.26|0
1645697390000|2022-02-24 10:09:50|27439.86|27439.86|27443.4|27443.4|27443.4|27443.4|27439.86|27439.86|0
1645697400000|2022-02-24 10:10:00|27436.33|27436.33|27432.79|27432.79|27436.33|27436.33|27432.79|27432.79|0
1645697410000|2022-02-24 10:10:10|27436.33|27436.33|27432.79|27432.79|27439.86|27439.86|27432.79|27432.79|0
1645697430000|2022-02-24 10:10:30|27425.72|27425.72|27418.05|27418.05|27425.72|27425.72|27417.45|27417.45|0
1645697440000|2022-02-24 10:10:40|27421.59|27421.59|27398.57|27398.57|27421.59|27421.59|27398.57|27398.57|0
1645697450000|2022-02-24 10:10:50|27409.18|27409.18|27409.18|27409.18|27409.18|27409.18|27409.18|27409.18|0
1645697470000|2022-02-24 10:11:10|27412.71|27412.71|27416.25|27416.25|27416.25|27416.25|27412.71|27412.71|0
1645697480000|2022-02-24 10:11:20|27419.78|27419.78|27419.78|27419.78|27419.78|27419.78|27419.78|27419.78|0
1645697500000|2022-02-24 10:11:40|27416.25|27416.25|27416.25|27416.25|27416.25|27416.25|27416.25|27416.25|0
1645697520000|2022-02-24 10:12:00|27405.64|27405.64|27397.15|27397.15|27405.64|27405.64|27397.15|27397.15|0
1645697540000|2022-02-24 10:12:20|27393.62|27393.62|27393.62|27393.62|27393.62|27393.62|27393.62|27393.62|0
1645697550000|2022-02-24 10:12:30|27386.55|27386.55|27385.95|27385.95|27386.55|27386.55|27385.95|27385.95|0
1645697560000|2022-02-24 10:12:40|27382.41|27382.41|27382.41|27382.41|27382.41|27382.41|27382.41|27382.41|0
1645697570000|2022-02-24 10:12:50|27375.34|27375.34|27375.34|27375.34|27382.41|27382.41|27375.34|27375.34|0
1645697580000|2022-02-24 10:13:00|27364.74|27364.74|27364.74|27364.74|27364.74|27364.74|27364.74|27364.74|0
1645697590000|2022-02-24 10:13:10|27361.2|27361.2|27336.77|27336.77|27361.2|27361.2|27333.24|27333.24|0
1645697600000|2022-02-24 10:13:20|27347.38|27347.38|27343.84|27343.84|27347.38|27347.38|27343.84|27343.84|0
1645697610000|2022-02-24 10:13:30|27340.31|27340.31|27328.5|27328.5|27340.31|27340.31|27328.5|27328.5|0
1645697620000|2022-02-24 10:13:40|27327.53|27327.53|27326.33|27326.33|27327.53|27327.53|27326.33|27326.33|0
1645697630000|2022-02-24 10:13:50|27322.8|27322.8|27321.79|27321.79|27322.8|27322.8|27321.79|27321.79|0
1645697640000|2022-02-24 10:14:00|27318.25|27318.25|27314.72|27314.72|27318.25|27318.25|27314.72|27314.72|0
1645697650000|2022-02-24 10:14:10|27311.18|27311.18|27311.18|27311.18|27311.18|27311.18|27311.18|27311.18|0
1645697660000|2022-02-24 10:14:20|27310.36|27310.36|27313.9|27313.9|27313.9|27313.9|27310.36|27310.36|0
1645697670000|2022-02-24 10:14:30|27310.36|27310.36|27299.76|27299.76|27310.36|27310.36|27299.76|27299.76|0
1645697680000|2022-02-24 10:14:40|27292.09|27292.09|27292.09|27292.09|27295.62|27295.62|27292.09|27292.09|0
1645697690000|2022-02-24 10:14:50|27288.55|27288.55|27285.02|27285.02|27292.09|27292.09|27285.02|27285.02|0
1645697710000|2022-02-24 10:15:10|27289.15|27289.15|27285.62|27285.62|27289.15|27289.15|27285.62|27285.62|0
1645697730000|2022-02-24 10:15:30|27278.55|27278.55|27278.55|27278.55|27282.08|27282.08|27278.55|27278.55|0
1645697740000|2022-02-24 10:15:40|27277.35|27277.35|27277.35|27277.35|27277.35|27277.35|27277.35|27277.35|0
1645697750000|2022-02-24 10:15:50|27280.88|27280.88|27281.36|27281.36|27282.08|27282.08|27280.88|27280.88|0
1645697760000|2022-02-24 10:16:00|27291.96|27291.96|27302.57|27302.57|27302.57|27302.57|27291.96|27291.96|0
1645697780000|2022-02-24 10:16:20|27301.96|27301.96|27301.36|27301.36|27301.96|27301.96|27301.36|27301.36|0
1645697790000|2022-02-24 10:16:30|27290.76|27290.76|27283.69|27283.69|27290.76|27290.76|27283.69|27283.69|0
1645697800000|2022-02-24 10:16:40|27280.15|27280.15|27280.56|27280.56|27283.69|27283.69|27279.74|27279.74|0
1645697820000|2022-02-24 10:17:00|27291.17|27291.17|27291.17|27291.17|27291.17|27291.17|27291.17|27291.17|0
1645697860000|2022-02-24 10:17:40|27294.7|27294.7|27298.24|27298.24|27298.24|27298.24|27294.7|27294.7|0
1645697870000|2022-02-24 10:17:50|27299.44|27299.44|27306.51|27306.51|27306.51|27306.51|27299.44|27299.44|0
1645697900000|2022-02-24 10:18:20|27310.04|27310.04|27310.04|27310.04|27310.04|27310.04|27310.04|27310.04|0
1645697910000|2022-02-24 10:18:30|27313.58|27313.58|27313.58|27313.58|27313.58|27313.58|27313.58|27313.58|0
1645697920000|2022-02-24 10:18:40|27324.18|27324.18|27320.65|27320.65|27324.18|27324.18|27320.65|27320.65|0
1645697930000|2022-02-24 10:18:50|27317.11|27317.11|27310.04|27310.04|27317.11|27317.11|27310.04|27310.04|0
1645697940000|2022-02-24 10:19:00|27306.51|27306.51|27310.04|27310.04|27310.04|27310.04|27302.97|27302.97|0
1645697960000|2022-02-24 10:19:20|27308.84|27308.84|27294.7|27294.7|27308.84|27308.84|27294.7|27294.7|0
1645697970000|2022-02-24 10:19:30|27305.31|27305.31|27305.31|27305.31|27308.84|27308.84|27305.31|27305.31|0
1645697980000|2022-02-24 10:19:40|27304.71|27304.71|27289.37|27289.37|27304.71|27304.71|27289.37|27289.37|0
1645697990000|2022-02-24 10:19:50|27285.83|27285.83|27285.35|27285.35|27285.83|27285.83|27285.35|27285.35|0
1645698010000|2022-02-24 10:20:10|27278.28|27278.28|27269.4|27269.4|27278.28|27278.28|27269.4|27269.4|0
1645698020000|2022-02-24 10:20:20|27267.77|27267.77|27257.16|27257.16|27267.77|27267.77|27257.16|27257.16|0
1645698030000|2022-02-24 10:20:30|27250.09|27250.09|27259.49|27259.49|27259.49|27259.49|27250.09|27250.09|0
1645698040000|2022-02-24 10:20:40|27255.96|27255.96|27245.35|27245.35|27255.96|27255.96|27245.35|27245.35|0
1645698050000|2022-02-24 10:20:50|27244.75|27244.75|27238.28|27238.28|27255.36|27255.36|27237.68|27237.68|0
1645698070000|2022-02-24 10:21:10|27231.21|27231.21|27223.01|27223.01|27231.21|27231.21|27223.01|27223.01|0
1645698090000|2022-02-24 10:21:30|27201.8|27201.8|27201.8|27201.8|27201.8|27201.8|27201.8|27201.8|0
1645698100000|2022-02-24 10:21:40|27212.41|27212.41|27215.94|27215.94|27215.94|27215.94|27212.41|27212.41|0
1645698110000|2022-02-24 10:21:50|27212.41|27212.41|27208.87|27208.87|27212.41|27212.41|27208.87|27208.87|0
1645698120000|2022-02-24 10:22:00|27198.27|27198.27|27191.2|27191.2|27198.27|27198.27|27191.2|27191.2|0
1645698130000|2022-02-24 10:22:10|27194.73|27194.73|27191.2|27191.2|27194.73|27194.73|27191.2|27191.2|0
1645698140000|2022-02-24 10:22:20|27190.6|27190.6|27164.53|27164.53|27190.6|27190.6|27164.53|27164.53|0
1645698150000|2022-02-24 10:22:30|27163.33|27163.33|27156.26|27156.26|27163.33|27163.33|27156.26|27156.26|0
1645698160000|2022-02-24 10:22:40|27155.03|27155.03|27144.43|27144.43|27155.03|27155.03|27144.02|27144.02|0
1645698180000|2022-02-24 10:23:00|27137.36|27137.36|27153.71|27153.71|27153.71|27153.71|27133.82|27133.82|0
1645698190000|2022-02-24 10:23:10|27150.17|27150.17|27132.5|27132.5|27150.17|27150.17|27125.43|27125.43|0
1645698200000|2022-02-24 10:23:20|27125.43|27125.43|27125.43|27125.43|27125.43|27125.43|27125.43|27125.43|0
1645698210000|2022-02-24 10:23:30|27136.03|27136.03|27136.03|27136.03|27136.03|27136.03|27136.03|27136.03|0
1645698220000|2022-02-24 10:23:40|27124.23|27124.23|27124.23|27124.23|27124.23|27124.23|27124.23|27124.23|0
1645698230000|2022-02-24 10:23:50|27120.69|27120.69|27105.35|27105.35|27120.69|27120.69|27101.82|27101.82|0
1645698240000|2022-02-24 10:24:00|27108.89|27108.89|27101.82|27101.82|27108.89|27108.89|27101.82|27101.82|0
1645698250000|2022-02-24 10:24:10|27105.35|27105.35|27112.42|27112.42|27112.42|27112.42|27105.35|27105.35|0
1645698260000|2022-02-24 10:24:20|27108.89|27108.89|27098.28|27098.28|27108.89|27108.89|27098.28|27098.28|0
1645698270000|2022-02-24 10:24:30|27094.75|27094.75|27101.82|27101.82|27123.03|27123.03|27094.75|27094.75|0
1645698280000|2022-02-24 10:24:40|27102.42|27102.42|27109.49|27109.49|27109.49|27109.49|27095.35|27095.35|0
1645698290000|2022-02-24 10:24:50|27100.61|27100.61|27114.75|27114.75|27114.75|27114.75|27100.61|27100.61|0
1645698300000|2022-02-24 10:25:00|27111.22|27111.22|27107.08|27107.08|27111.22|27111.22|27103.55|27103.55|0
1645698310000|2022-02-24 10:25:10|27103.55|27103.55|27107.08|27107.08|27114.15|27114.15|27103.55|27103.55|0
1645698320000|2022-02-24 10:25:20|27122.42|27122.42|27124.83|27124.83|27124.83|27124.83|27122.42|27122.42|0
1645698330000|2022-02-24 10:25:30|27131.9|27131.9|27138.73|27138.73|27138.97|27138.97|27128.36|27128.36|0
1645698350000|2022-02-24 10:25:50|27135.19|27135.19|27135.19|27135.19|27135.19|27135.19|27135.19|27135.19|0
1645698360000|2022-02-24 10:26:00|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|27138.73|27138.73|0
1645698370000|2022-02-24 10:26:10|27145.8|27145.8|27154.31|27154.31|27154.31|27154.31|27145.8|27145.8|0
1645698380000|2022-02-24 10:26:20|27150.77|27150.77|27129.56|27129.56|27150.77|27150.77|27129.56|27129.56|0
1645698390000|2022-02-24 10:26:30|27126.03|27126.03|27125.43|27125.43|27126.03|27126.03|27125.43|27125.43|0
1645698400000|2022-02-24 10:26:40|27121.89|27121.89|27123.63|27123.63|27125.43|27125.43|27113.02|27113.02|0
1645698410000|2022-02-24 10:26:50|27113.02|27113.02|27113.02|27113.02|27113.02|27113.02|27113.02|27113.02|0
1645698420000|2022-02-24 10:27:00|27112.42|27112.42|27123.03|27123.03|27123.03|27123.03|27112.42|27112.42|0
1645698430000|2022-02-24 10:27:10|27119.49|27119.49|27119.49|27119.49|27123.03|27123.03|27115.96|27115.96|0
1645698450000|2022-02-24 10:27:30|27119.25|27119.25|27130.09|27130.09|27130.09|27130.09|27118.89|27118.89|0
1645698460000|2022-02-24 10:27:40|27131.29|27131.29|27130.69|27130.69|27131.29|27131.29|27130.69|27130.69|0
1645698470000|2022-02-24 10:27:50|27123.62|27123.62|27121.79|27121.79|27125.33|27125.33|27121.79|27121.79|0
1645698480000|2022-02-24 10:28:00|27118.26|27118.26|27118.86|27118.86|27118.86|27118.86|27118.26|27118.26|0
1645698490000|2022-02-24 10:28:10|27118.62|27118.62|27118.62|27118.62|27118.62|27118.62|27118.62|27118.62|0
1645698500000|2022-02-24 10:28:20|27115.08|27115.08|27129.22|27129.22|27129.22|27129.22|27115.08|27115.08|0
1645698510000|2022-02-24 10:28:30|27128.62|27128.62|27114.48|27114.48|27128.62|27128.62|27114.48|27114.48|0
1645698520000|2022-02-24 10:28:40|27128.62|27128.62|27125.08|27125.08|27128.62|27128.62|27125.08|27125.08|0
1645698530000|2022-02-24 10:28:50|27132.15|27132.15|27125.08|27125.08|27132.15|27132.15|27125.08|27125.08|0
1645698540000|2022-02-24 10:29:00|27125.69|27125.69|27125.69|27125.69|27125.69|27125.69|27125.69|27125.69|0
1645698550000|2022-02-24 10:29:10|27132.76|27132.76|27125.08|27125.08|27132.76|27132.76|27125.08|27125.08|0
1645698560000|2022-02-24 10:29:20|27128.62|27128.62|27132.56|27132.56|27132.56|27132.56|27128.62|27128.62|0
1645698570000|2022-02-24 10:29:30|27125.49|27125.49|27129.03|27129.03|27129.03|27129.03|27125.49|27125.49|0
1645698580000|2022-02-24 10:29:40|27128.91|27128.91|27128.91|27128.91|27128.91|27128.91|27128.91|27128.91|0
1645698590000|2022-02-24 10:29:50|27118.3|27118.3|27119.26|27119.26|27121.6|27121.6|27118.06|27118.06|0
1645698600000|2022-02-24 10:30:00|27108.66|27108.66|27109.26|27109.26|27112.19|27112.19|27108.66|27108.66|0
1645698610000|2022-02-24 10:30:10|27105.72|27105.72|27105.72|27105.72|27105.72|27105.72|27105.72|27105.72|0
1645698620000|2022-02-24 10:30:20|27116.33|27116.33|27116.33|27116.33|27116.33|27116.33|27116.33|27116.33|0
1645698630000|2022-02-24 10:30:30|27112.79|27112.79|27123.4|27123.4|27123.4|27123.4|27112.79|27112.79|0
1645698640000|2022-02-24 10:30:40|27119.86|27119.86|27119.86|27119.86|27119.86|27119.86|27119.86|27119.86|0
1645698650000|2022-02-24 10:30:50|27130.47|27130.47|27134|27134|27141.07|27141.07|27130.47|27130.47|0
1645698660000|2022-02-24 10:31:00|27130.47|27130.47|27130.47|27130.47|27130.47|27130.47|27130.47|27130.47|0
1645698670000|2022-02-24 10:31:10|27137.54|27137.54|27141.07|27141.07|27141.07|27141.07|27137.54|27137.54|0
1645698680000|2022-02-24 10:31:20|27141.48|27141.48|27141.89|27141.89|27148.96|27148.96|27141.48|27141.48|0
1645698690000|2022-02-24 10:31:30|27142.5|27142.5|27142.5|27142.5|27142.5|27142.5|27142.5|27142.5|0
1645698700000|2022-02-24 10:31:40|27146.03|27146.03|27160.17|27160.17|27160.17|27160.17|27146.03|27146.03|0
1645698710000|2022-02-24 10:31:50|27170.78|27170.78|27159.81|27159.81|27170.78|27170.78|27159.81|27159.81|0
1645698720000|2022-02-24 10:32:00|27159.21|27159.21|27153.94|27153.94|27161.01|27161.01|27153.94|27153.94|0
1645698740000|2022-02-24 10:32:20|27157.48|27157.48|27157.48|27157.48|27157.48|27157.48|27157.48|27157.48|0
1645698760000|2022-02-24 10:32:40|27161.01|27161.01|27171.62|27171.62|27171.62|27171.62|27161.01|27161.01|0
1645698770000|2022-02-24 10:32:50|27175.15|27175.15|27175.15|27175.15|27175.15|27175.15|27175.15|27175.15|0
1645698780000|2022-02-24 10:33:00|27174.79|27174.79|27175.63|27175.63|27175.63|27175.63|27174.79|27174.79|0
1645698790000|2022-02-24 10:33:10|27175.27|27175.27|27186.48|27186.48|27186.48|27186.48|27175.27|27175.27|0
1645698800000|2022-02-24 10:33:20|27193.55|27193.55|27193.55|27193.55|27193.55|27193.55|27193.55|27193.55|0
1645698810000|2022-02-24 10:33:30|27204.15|27204.15|27214.76|27214.76|27214.76|27214.76|27204.15|27204.15|0
1645698820000|2022-02-24 10:33:40|27204.15|27204.15|27197.08|27197.08|27204.15|27204.15|27197.08|27197.08|0
1645698840000|2022-02-24 10:34:00|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|27211.22|0
1645698850000|2022-02-24 10:34:10|27218.29|27218.29|27220.25|27220.25|27220.25|27220.25|27218.29|27218.29|0
1645698860000|2022-02-24 10:34:20|27227.32|27227.32|27220.85|27220.85|27231.45|27231.45|27220.85|27220.85|0
1645698870000|2022-02-24 10:34:30|27213.78|27213.78|27206.71|27206.71|27213.78|27213.78|27206.71|27206.71|0
1645698900000|2022-02-24 10:35:00|27203.17|27203.17|27203.17|27203.17|27203.17|27203.17|27203.17|27203.17|0
1645698920000|2022-02-24 10:35:20|27196.1|27196.1|27192.57|27192.57|27196.1|27196.1|27192.57|27192.57|0
1645698930000|2022-02-24 10:35:30|27187.23|27187.23|27168.74|27168.74|27187.23|27187.23|27168.74|27168.74|0
1645698940000|2022-02-24 10:35:40|27172.27|27172.27|27162.31|27162.31|27172.27|27172.27|27159.26|27159.26|0
1645698950000|2022-02-24 10:35:50|27151.71|27151.71|27146.15|27146.15|27151.71|27151.71|27146.15|27146.15|0
1645698960000|2022-02-24 10:36:00|27142.62|27142.62|27142.62|27142.62|27142.62|27142.62|27142.62|27142.62|0
1645698970000|2022-02-24 10:36:10|27132.01|27132.01|27135.55|27135.55|27142.62|27142.62|27132.01|27132.01|0
1645698980000|2022-02-24 10:36:20|27132.01|27132.01|27114.34|27114.34|27132.01|27132.01|27114.34|27114.34|0
1645698990000|2022-02-24 10:36:30|27113.14|27113.14|27113.33|27113.33|27113.33|27113.33|27112.73|27112.73|0
1645699000000|2022-02-24 10:36:40|27095.65|27095.65|27099.19|27099.19|27099.19|27099.19|27095.65|27095.65|0
1645699020000|2022-02-24 10:37:00|27106.26|27106.26|27106.26|27106.26|27106.26|27106.26|27106.26|27106.26|0
1645699030000|2022-02-24 10:37:10|27106.86|27106.86|27106.86|27106.86|27106.86|27106.86|27106.86|27106.86|0
1645699040000|2022-02-24 10:37:20|27110.4|27110.4|27108.66|27108.66|27115.73|27115.73|27108.66|27108.66|0
1645699050000|2022-02-24 10:37:30|27109.07|27109.07|27109.07|27109.07|27109.07|27109.07|27109.07|27109.07|0
1645699060000|2022-02-24 10:37:40|27133.82|27133.82|27133.82|27133.82|27133.82|27133.82|27133.82|27133.82|0
1645699070000|2022-02-24 10:37:50|27134.42|27134.42|27123.81|27123.81|27134.42|27134.42|27123.81|27123.81|0
1645699080000|2022-02-24 10:38:00|27123.21|27123.21|27123.21|27123.21|27123.21|27123.21|27123.21|27123.21|0
1645699090000|2022-02-24 10:38:10|27119.68|27119.68|27119.68|27119.68|27119.68|27119.68|27119.68|27119.68|0
1645699110000|2022-02-24 10:38:30|27126.75|27126.75|27126.75|27126.75|27126.75|27126.75|27126.75|27126.75|0
1645699120000|2022-02-24 10:38:40|27130.28|27130.28|27130.28|27130.28|27130.28|27130.28|27130.28|27130.28|0
1645699130000|2022-02-24 10:38:50|27133.82|27133.82|27134.47|27134.47|27134.47|27134.47|27133.82|27133.82|0
1645699140000|2022-02-24 10:39:00|27138|27138|27138|27138|27138|27138|27138|27138|0
1645699150000|2022-02-24 10:39:10|27134.47|27134.47|27134.47|27134.47|27134.47|27134.47|27134.47|27134.47|0
1645699160000|2022-02-24 10:39:20|27134.59|27134.59|27142.62|27142.62|27153.23|27153.23|27134.59|27134.59|0
1645699170000|2022-02-24 10:39:30|27139.09|27139.09|27132.02|27132.02|27139.09|27139.09|27132.02|27132.02|0
1645699180000|2022-02-24 10:39:40|27132.84|27132.84|27134.04|27134.04|27134.04|27134.04|27132.84|27132.84|0
1645699190000|2022-02-24 10:39:50|27134.64|27134.64|27159.87|27159.87|27159.87|27159.87|27134.64|27134.64|0
1645699200000|2022-02-24 10:40:00|27156.33|27156.33|27149.26|27149.26|27156.33|27156.33|27149.26|27149.26|0
1645699210000|2022-02-24 10:40:10|27142.19|27142.19|27142.19|27142.19|27142.19|27142.19|27142.19|27142.19|0
1645699230000|2022-02-24 10:40:30|27163.4|27163.4|27163.4|27163.4|27163.4|27163.4|27163.4|27163.4|0
1645699240000|2022-02-24 10:40:40|27166.94|27166.94|27166.94|27166.94|27166.94|27166.94|27166.94|27166.94|0
1645699250000|2022-02-24 10:40:50|27159.87|27159.87|27159.87|27159.87|27159.87|27159.87|27159.87|27159.87|0
1645699260000|2022-02-24 10:41:00|27152.8|27152.8|27163.4|27163.4|27163.4|27163.4|27152.8|27152.8|0
1645699270000|2022-02-24 10:41:10|27164.61|27164.61|27150.47|27150.47|27164.61|27164.61|27150.47|27150.47|0
1645699280000|2022-02-24 10:41:20|27157.54|27157.54|27150.47|27150.47|27157.54|27157.54|27150.47|27150.47|0
1645699300000|2022-02-24 10:41:40|27154|27154|27146.93|27146.93|27154|27154|27146.93|27146.93|0
1645699310000|2022-02-24 10:41:50|27144.53|27144.53|27151.67|27151.67|27151.67|27151.67|27144.53|27144.53|0
1645699320000|2022-02-24 10:42:00|27152.27|27152.27|27153.47|27153.47|27153.47|27153.47|27152.27|27152.27|0
1645699330000|2022-02-24 10:42:10|27160.54|27160.54|27157.01|27157.01|27164.08|27164.08|27157.01|27157.01|0
1645699340000|2022-02-24 10:42:20|27160.54|27160.54|27160.54|27160.54|27160.54|27160.54|27160.54|27160.54|0
1645699350000|2022-02-24 10:42:30|27164.08|27164.08|27153.47|27153.47|27164.08|27164.08|27153.47|27153.47|0
1645699360000|2022-02-24 10:42:40|27149.94|27149.94|27160.54|27160.54|27160.54|27160.54|27149.94|27149.94|0
1645699370000|2022-02-24 10:42:50|27149.94|27149.94|27153.47|27153.47|27160.54|27160.54|27149.94|27149.94|0
1645699380000|2022-02-24 10:43:00|27149.94|27149.94|27147.53|27147.53|27149.94|27149.94|27147.53|27147.53|0
1645699390000|2022-02-24 10:43:10|27144|27144|27143.4|27143.4|27144|27144|27141.59|27141.59|0
1645699440000|2022-02-24 10:44:00|27136.33|27136.33|27125.72|27125.72|27136.33|27136.33|27125.72|27125.72|0
1645699470000|2022-02-24 10:44:30|27118.65|27118.65|27129.86|27129.86|27129.86|27129.86|27118.65|27118.65|0
1645699480000|2022-02-24 10:44:40|27131.06|27131.06|27129.97|27129.97|27131.06|27131.06|27129.97|27129.97|0
1645699490000|2022-02-24 10:44:50|27127.57|27127.57|27127.57|27127.57|27127.57|27127.57|27127.57|27127.57|0
1645699500000|2022-02-24 10:45:00|27124.03|27124.03|27120.5|27120.5|27124.03|27124.03|27120.5|27120.5|0
1645699510000|2022-02-24 10:45:10|27113.43|27113.43|27113.43|27113.43|27113.43|27113.43|27113.43|27113.43|0
1645699520000|2022-02-24 10:45:20|27109.89|27109.89|27106.36|27106.36|27109.89|27109.89|27106.36|27106.36|0
1645699530000|2022-02-24 10:45:30|27107.56|27107.56|27107.56|27107.56|27107.56|27107.56|27107.56|27107.56|0
1645699540000|2022-02-24 10:45:40|27100.49|27100.49|27100.49|27100.49|27100.49|27100.49|27100.49|27100.49|0
1645699550000|2022-02-24 10:45:50|27096.95|27096.95|27077.07|27077.07|27096.95|27096.95|27077.07|27077.07|0
1645699560000|2022-02-24 10:46:00|27062.93|27062.93|27066.46|27066.46|27066.46|27066.46|27062.93|27062.93|0
1645699570000|2022-02-24 10:46:10|27070|27070|27059.39|27059.39|27070|27070|27052.32|27052.32|0
1645699580000|2022-02-24 10:46:20|27055.86|27055.86|27055.86|27055.86|27055.86|27055.86|27055.86|27055.86|0
1645699590000|2022-02-24 10:46:30|27052.32|27052.32|27041.72|27041.72|27052.32|27052.32|27041.72|27041.72|0
1645699600000|2022-02-24 10:46:40|27039.32|27039.32|27038.71|27038.71|27039.32|27039.32|27038.71|27038.71|0
1645699610000|2022-02-24 10:46:50|27045.78|27045.78|27047.59|27047.59|27047.59|27047.59|27045.78|27045.78|0
1645699620000|2022-02-24 10:47:00|27058.19|27058.19|27066.46|27066.46|27066.46|27066.46|27058.19|27058.19|0
1645699630000|2022-02-24 10:47:10|27073.9|27073.9|27077.43|27077.43|27077.43|27077.43|27073.9|27073.9|0
1645699640000|2022-02-24 10:47:20|27078.63|27078.63|27078.63|27078.63|27078.63|27078.63|27078.63|27078.63|0
1645699670000|2022-02-24 10:47:50|27096.31|27096.31|27089.24|27089.24|27096.31|27096.31|27089.24|27089.24|0
1645699680000|2022-02-24 10:48:00|27088.64|27088.64|27088.64|27088.64|27088.64|27088.64|27088.64|27088.64|0
1645699700000|2022-02-24 10:48:20|27088.04|27088.04|27083.9|27083.9|27088.04|27088.04|27083.9|27083.9|0
1645699710000|2022-02-24 10:48:30|27087.43|27087.43|27094.5|27094.5|27098.04|27098.04|27087.43|27087.43|0
1645699720000|2022-02-24 10:48:40|27087.43|27087.43|27087.43|27087.43|27087.43|27087.43|27087.43|27087.43|0
1645699730000|2022-02-24 10:48:50|27080.36|27080.36|27076.11|27076.11|27080.36|27080.36|27076.11|27076.11|0
1645699750000|2022-02-24 10:49:10|27097.32|27097.32|27093.78|27093.78|27097.32|27097.32|27093.78|27093.78|0
1645699770000|2022-02-24 10:49:30|27083.18|27083.18|27083.18|27083.18|27083.18|27083.18|27083.18|27083.18|0
1645699780000|2022-02-24 10:49:40|27084.98|27084.98|27084.98|27084.98|27084.98|27084.98|27084.98|27084.98|0
1645699790000|2022-02-24 10:49:50|27092.05|27092.05|27099.12|27099.12|27099.12|27099.12|27092.05|27092.05|0
1645699800000|2022-02-24 10:50:00|27084.98|27084.98|27095.58|27095.58|27095.58|27095.58|27084.98|27084.98|0
1645699810000|2022-02-24 10:50:10|27109.72|27109.72|27109.72|27109.72|27109.72|27109.72|27109.72|27109.72|0
1645699830000|2022-02-24 10:50:30|27095.58|27095.58|27095.58|27095.58|27095.58|27095.58|27095.58|27095.58|0
1645699840000|2022-02-24 10:50:40|27081.45|27081.45|27075.28|27075.28|27081.45|27081.45|27075.28|27075.28|0
1645699850000|2022-02-24 10:50:50|27071.75|27071.75|27071.75|27071.75|27071.75|27071.75|27071.75|27071.75|0
1645699870000|2022-02-24 10:51:10|27075.28|27075.28|27075.28|27075.28|27075.28|27075.28|27075.28|27075.28|0
1645699880000|2022-02-24 10:51:20|27074.68|27074.68|27074.68|27074.68|27074.68|27074.68|27074.68|27074.68|0
1645699890000|2022-02-24 10:51:30|27071.15|27071.15|27071.15|27071.15|27071.15|27071.15|27071.15|27071.15|0
1645699910000|2022-02-24 10:51:50|27081.75|27081.75|27085.29|27085.29|27092.36|27092.36|27081.75|27081.75|0
1645699920000|2022-02-24 10:52:00|27085.89|27085.89|27087.09|27087.09|27087.09|27087.09|27085.89|27085.89|0
1645699930000|2022-02-24 10:52:10|27086.49|27086.49|27082.35|27082.35|27086.49|27086.49|27082.35|27082.35|0
1645699940000|2022-02-24 10:52:20|27092.96|27092.96|27089.42|27089.42|27096.49|27096.49|27089.42|27089.42|0
1645699950000|2022-02-24 10:52:30|27085.89|27085.89|27089.42|27089.42|27089.42|27089.42|27085.89|27085.89|0
1645699960000|2022-02-24 10:52:40|27092.96|27092.96|27089.42|27089.42|27092.96|27092.96|27089.42|27089.42|0
1645699970000|2022-02-24 10:52:50|27085.89|27085.89|27078.82|27078.82|27085.89|27085.89|27078.82|27078.82|0
1645699980000|2022-02-24 10:53:00|27085.89|27085.89|27092.96|27092.96|27092.96|27092.96|27085.89|27085.89|0
1645699990000|2022-02-24 10:53:10|27089.42|27089.42|27089.42|27089.42|27089.42|27089.42|27089.42|27089.42|0
1645700000000|2022-02-24 10:53:20|27096.49|27096.49|27092.96|27092.96|27096.49|27096.49|27092.96|27092.96|0
1645700010000|2022-02-24 10:53:30|27089.42|27089.42|27089.42|27089.42|27089.42|27089.42|27089.42|27089.42|0
1645700020000|2022-02-24 10:53:40|27082.35|27082.35|27074.68|27074.68|27085.89|27085.89|27074.68|27074.68|0
1645700040000|2022-02-24 10:54:00|27081.75|27081.75|27068.81|27068.81|27082.95|27082.95|27068.81|27068.81|0
1645700050000|2022-02-24 10:54:10|27075.88|27075.88|27075.88|27075.88|27075.88|27075.88|27075.88|27075.88|0
1645700060000|2022-02-24 10:54:20|27086.49|27086.49|27086.49|27086.49|27086.49|27086.49|27086.49|27086.49|0
1645700070000|2022-02-24 10:54:30|27090.02|27090.02|27090.02|27090.02|27090.02|27090.02|27090.02|27090.02|0
1645700080000|2022-02-24 10:54:40|27082.95|27082.95|27075.88|27075.88|27082.95|27082.95|27075.88|27075.88|0
1645700090000|2022-02-24 10:54:50|27076.49|27076.49|27075.88|27075.88|27076.49|27076.49|27075.88|27075.88|0
1645700110000|2022-02-24 10:55:10|27071.75|27071.75|27068.21|27068.21|27071.75|27071.75|27068.21|27068.21|0
1645700120000|2022-02-24 10:55:20|27078.82|27078.82|27078.82|27078.82|27078.82|27078.82|27078.82|27078.82|0
1645700140000|2022-02-24 10:55:40|27082.35|27082.35|27088.82|27088.82|27095.89|27095.89|27082.35|27082.35|0
1645700150000|2022-02-24 10:55:50|27089.23|27089.23|27096.3|27096.3|27096.3|27096.3|27089.23|27089.23|0
1645700160000|2022-02-24 10:56:00|27106.91|27106.91|27110.44|27110.44|27110.44|27110.44|27106.91|27106.91|0
1645700170000|2022-02-24 10:56:10|27124.58|27124.58|27121.05|27121.05|27124.58|27124.58|27121.05|27121.05|0
1645700180000|2022-02-24 10:56:20|27113.98|27113.98|27092.77|27092.77|27113.98|27113.98|27092.77|27092.77|0
1645700190000|2022-02-24 10:56:30|27099.84|27099.84|27099.84|27099.84|27099.84|27099.84|27099.84|27099.84|0
1645700210000|2022-02-24 10:56:50|27098.64|27098.64|27098.64|27098.64|27098.64|27098.64|27098.64|27098.64|0
1645700220000|2022-02-24 10:57:00|27099.24|27099.24|27099.24|27099.24|27099.24|27099.24|27099.24|27099.24|0
1645700230000|2022-02-24 10:57:10|27095.7|27095.7|27102.77|27102.77|27102.77|27102.77|27095.7|27095.7|0
1645700240000|2022-02-24 10:57:20|27099.24|27099.24|27099.24|27099.24|27099.24|27099.24|27099.24|27099.24|0
1645700250000|2022-02-24 10:57:30|27095.7|27095.7|27095.7|27095.7|27099.24|27099.24|27095.7|27095.7|0
1645700260000|2022-02-24 10:57:40|27092.17|27092.17|27092.17|27092.17|27092.17|27092.17|27092.17|27092.17|0
1645700280000|2022-02-24 10:58:00|27091.57|27091.57|27088.63|27088.63|27092.17|27092.17|27088.63|27088.63|0
1645700290000|2022-02-24 10:58:10|27092.17|27092.17|27092.17|27092.17|27092.17|27092.17|27092.17|27092.17|0
1645700300000|2022-02-24 10:58:20|27091.57|27091.57|27077.43|27077.43|27091.57|27091.57|27077.43|27077.43|0
1645700320000|2022-02-24 10:58:40|27080.96|27080.96|27080.96|27080.96|27080.96|27080.96|27080.96|27080.96|0
1645700330000|2022-02-24 10:58:50|27079.76|27079.76|27074.59|27074.59|27079.76|27079.76|27074.59|27074.59|0
1645700350000|2022-02-24 10:59:10|27071.05|27071.05|27078.72|27078.72|27078.72|27078.72|27071.05|27071.05|0
1645700360000|2022-02-24 10:59:20|27085.79|27085.79|27085.79|27085.79|27089.33|27089.33|27085.79|27085.79|0
1645700370000|2022-02-24 10:59:30|27086.39|27086.39|27082.86|27082.86|27086.39|27086.39|27082.86|27082.86|0
1645700380000|2022-02-24 10:59:40|27079.32|27079.32|27079.32|27079.32|27079.32|27079.32|27079.32|27079.32|0
1645700410000|2022-02-24 11:00:10|27079.92|27079.92|27097.6|27097.6|27097.6|27097.6|27079.92|27079.92|0
1645700420000|2022-02-24 11:00:20|27101.13|27101.13|27101.13|27101.13|27104.67|27104.67|27101.13|27101.13|0
1645700430000|2022-02-24 11:00:30|27097.6|27097.6|27086.99|27086.99|27097.6|27097.6|27086.99|27086.99|0
1645700450000|2022-02-24 11:00:50|27062.25|27062.25|27062.25|27062.25|27062.25|27062.25|27062.25|27062.25|0
1645700460000|2022-02-24 11:01:00|27065.78|27065.78|27065.78|27065.78|27065.78|27065.78|27065.78|27065.78|0
1645700490000|2022-02-24 11:01:30|27062.25|27062.25|27053.38|27053.38|27062.25|27062.25|27053.38|27053.38|0
1645700500000|2022-02-24 11:01:40|27052.77|27052.77|27036.44|27036.44|27052.77|27052.77|27036.44|27036.44|0
1645700510000|2022-02-24 11:01:50|27039.97|27039.97|27028.96|27028.96|27039.97|27039.97|27028.96|27028.96|0
1645700520000|2022-02-24 11:02:00|27025.42|27025.42|27021.89|27021.89|27025.42|27025.42|27021.89|27021.89|0
1645700530000|2022-02-24 11:02:10|27018.35|27018.35|27015.73|27015.73|27018.35|27018.35|27015.73|27015.73|0
1645700540000|2022-02-24 11:02:20|27016.14|27016.14|27015.66|27015.66|27016.14|27016.14|27015.54|27015.54|0
1645700570000|2022-02-24 11:02:50|27012.13|27012.13|27022.73|27022.73|27029.8|27029.8|27012.13|27012.13|0
1645700580000|2022-02-24 11:03:00|27026.27|27026.27|27026.27|27026.27|27026.27|27026.27|27019.2|27019.2|0
1645700590000|2022-02-24 11:03:10|27036.87|27036.87|27036.87|27036.87|27036.87|27036.87|27036.87|27036.87|0
1645700600000|2022-02-24 11:03:20|27037.35|27037.35|27047.96|27047.96|27047.96|27047.96|27037.35|27037.35|0
1645700610000|2022-02-24 11:03:30|27062.1|27062.1|27062.1|27062.1|27062.1|27062.1|27062.1|27062.1|0
1645700620000|2022-02-24 11:03:40|27051.49|27051.49|27047.96|27047.96|27051.49|27051.49|27047.96|27047.96|0
1645700630000|2022-02-24 11:03:50|27040.89|27040.89|27043.29|27043.29|27043.29|27043.29|27040.89|27040.89|0
1645700640000|2022-02-24 11:04:00|27039.76|27039.76|27043.29|27043.29|27043.29|27043.29|27036.22|27036.22|0
1645700650000|2022-02-24 11:04:10|27046.83|27046.83|27037.35|27037.35|27046.83|27046.83|27037.35|27037.35|0
1645700660000|2022-02-24 11:04:20|27044.42|27044.42|27044.42|27044.42|27044.42|27044.42|27044.42|27044.42|0
1645700670000|2022-02-24 11:04:30|27055.03|27055.03|27055.03|27055.03|27055.03|27055.03|27055.03|27055.03|0
1645700690000|2022-02-24 11:04:50|27069.17|27069.17|27062.1|27062.1|27069.17|27069.17|27062.1|27062.1|0
1645700700000|2022-02-24 11:05:00|27065.63|27065.63|27069.53|27069.53|27069.53|27069.53|27065.63|27065.63|0
1645700720000|2022-02-24 11:05:20|27080.14|27080.14|27076.6|27076.6|27080.14|27080.14|27076.6|27076.6|0
1645700730000|2022-02-24 11:05:30|27069.53|27069.53|27069.53|27069.53|27069.53|27069.53|27069.53|27069.53|0
1645700750000|2022-02-24 11:05:50|27080.14|27080.14|27087.21|27087.21|27087.21|27087.21|27080.14|27080.14|0
1645700760000|2022-02-24 11:06:00|27083.67|27083.67|27083.67|27083.67|27083.67|27083.67|27080.14|27080.14|0
1645700770000|2022-02-24 11:06:10|27073.07|27073.07|27070.13|27070.13|27073.07|27073.07|27069.53|27069.53|0
1645700780000|2022-02-24 11:06:20|27070.74|27070.74|27070.74|27070.74|27070.74|27070.74|27070.74|27070.74|0
1645700790000|2022-02-24 11:06:30|27070.14|27070.14|27077.21|27077.21|27077.21|27077.21|27070.14|27070.14|0
1645700800000|2022-02-24 11:06:40|27080.74|27080.74|27080.74|27080.74|27080.74|27080.74|27080.74|27080.74|0
1645700810000|2022-02-24 11:06:50|27073.67|27073.67|27073.67|27073.67|27073.67|27073.67|27073.67|27073.67|0
1645700820000|2022-02-24 11:07:00|27072.95|27072.95|27053.85|27053.85|27072.95|27072.95|27053.85|27053.85|0
1645700830000|2022-02-24 11:07:10|27050.32|27050.32|27046.18|27046.18|27050.32|27050.32|27046.18|27046.18|0
1645700840000|2022-02-24 11:07:20|27045.77|27045.77|27027.73|27027.73|27045.77|27045.77|27027.73|27027.73|0
1645700850000|2022-02-24 11:07:30|27023|27023|27033.48|27033.48|27033.48|27033.48|27019.34|27019.34|0
1645700860000|2022-02-24 11:07:40|27026.41|27026.41|27027.01|27027.01|27027.01|27027.01|27026.41|27026.41|0
1645700870000|2022-02-24 11:07:50|27019.94|27019.94|27019.94|27019.94|27019.94|27019.94|27019.94|27019.94|0
1645700880000|2022-02-24 11:08:00|27023.48|27023.48|27019.94|27019.94|27023.48|27023.48|27019.94|27019.94|0
1645700890000|2022-02-24 11:08:10|27016.41|27016.41|27011.67|27011.67|27016.41|27016.41|27004.6|27004.6|0
1645700900000|2022-02-24 11:08:20|27013.47|27013.47|27031.75|27031.75|27031.75|27031.75|27013.47|27013.47|0
1645700910000|2022-02-24 11:08:30|27021.14|27021.14|27017.61|27017.61|27021.14|27021.14|27017.61|27017.61|0
1645700920000|2022-02-24 11:08:40|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|0
1645700930000|2022-02-24 11:08:50|27022.34|27022.34|27032.95|27032.95|27032.95|27032.95|27022.34|27022.34|0
1645700940000|2022-02-24 11:09:00|27029.41|27029.41|27018.81|27018.81|27029.41|27029.41|27018.81|27018.81|0
1645700950000|2022-02-24 11:09:10|27022.34|27022.34|27022.34|27022.34|27022.34|27022.34|27022.34|27022.34|0
1645700960000|2022-02-24 11:09:20|27015.27|27015.27|27015.27|27015.27|27015.27|27015.27|27015.27|27015.27|0
1645700970000|2022-02-24 11:09:30|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|0
1645700980000|2022-02-24 11:09:40|27015.27|27015.27|27028.81|27028.81|27028.81|27028.81|27014.67|27014.67|0
1645700990000|2022-02-24 11:09:50|27032.35|27032.35|27025.28|27025.28|27032.35|27032.35|27025.28|27025.28|0
1645701000000|2022-02-24 11:10:00|27021.74|27021.74|27032.35|27032.35|27032.35|27032.35|27021.74|27021.74|0
1645701010000|2022-02-24 11:10:10|27021.74|27021.74|26998.32|26998.32|27021.74|27021.74|26998.32|26998.32|0
1645701020000|2022-02-24 11:10:20|26991.25|26991.25|26991.25|26991.25|26994.79|26994.79|26991.25|26991.25|0
1645701030000|2022-02-24 11:10:30|26998.32|26998.32|27001.86|27001.86|27005.39|27005.39|26998.32|26998.32|0
1645701040000|2022-02-24 11:10:40|26994.79|26994.79|27008.93|27008.93|27008.93|27008.93|26994.79|26994.79|0
1645701050000|2022-02-24 11:10:50|27005.39|27005.39|26998.32|26998.32|27005.39|27005.39|26998.32|26998.32|0
1645701060000|2022-02-24 11:11:00|27005.39|27005.39|26998.32|26998.32|27005.39|27005.39|26998.32|26998.32|0
1645701070000|2022-02-24 11:11:10|26998.08|26998.08|26998.08|26998.08|26998.08|26998.08|26998.08|26998.08|0
1645701080000|2022-02-24 11:11:20|27005.15|27005.15|27005.15|27005.15|27005.15|27005.15|27005.15|27005.15|0
1645701090000|2022-02-24 11:11:30|27008.68|27008.68|27005.15|27005.15|27008.68|27008.68|27005.15|27005.15|0
1645701100000|2022-02-24 11:11:40|27001.61|27001.61|26999.4|26999.4|27001.61|27001.61|26999.4|26999.4|0
1645701110000|2022-02-24 11:11:50|26988.8|26988.8|26981.13|26981.13|26988.8|26988.8|26981.13|26981.13|0
1645701130000|2022-02-24 11:12:10|26998.8|26998.8|26998.8|26998.8|26998.8|26998.8|26998.8|26998.8|0
1645701140000|2022-02-24 11:12:20|26997.6|26997.6|26998.2|26998.2|26998.2|26998.2|26997|26997|0
1645701150000|2022-02-24 11:12:30|26994.67|26994.67|27008.81|27008.81|27012.34|27012.34|26994.67|26994.67|0
1645701160000|2022-02-24 11:12:40|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|0
1645701170000|2022-02-24 11:12:50|27005.27|27005.27|27012.34|27012.34|27012.34|27012.34|27005.27|27005.27|0
1645701180000|2022-02-24 11:13:00|27012.94|27012.94|27005.87|27005.87|27012.94|27012.94|27005.87|27005.87|0
1645701190000|2022-02-24 11:13:10|27006.36|27006.36|27013.43|27013.43|27013.43|27013.43|27006.36|27006.36|0
1645701200000|2022-02-24 11:13:20|27013.55|27013.55|27013.55|27013.55|27013.55|27013.55|27013.55|27013.55|0
1645701210000|2022-02-24 11:13:30|27010.01|27010.01|27010.01|27010.01|27010.01|27010.01|27010.01|27010.01|0
1645701220000|2022-02-24 11:13:40|27001.74|27001.74|27001.26|27001.26|27001.74|27001.74|27001.26|27001.26|0
1645701230000|2022-02-24 11:13:50|27015.4|27015.4|27018.93|27018.93|27018.93|27018.93|27015.4|27015.4|0
1645701240000|2022-02-24 11:14:00|27019.53|27019.53|27018.93|27018.93|27019.53|27019.53|27018.93|27018.93|0
1645701250000|2022-02-24 11:14:10|27022.47|27022.47|27022.47|27022.47|27022.47|27022.47|27022.47|27022.47|0
1645701270000|2022-02-24 11:14:30|27029.54|27029.54|27029.54|27029.54|27029.54|27029.54|27026|27026|0
1645701290000|2022-02-24 11:14:50|27036.6|27036.6|27050.74|27050.74|27050.74|27050.74|27036.6|27036.6|0
1645701300000|2022-02-24 11:15:00|27043.67|27043.67|27036.6|27036.6|27043.67|27043.67|27036.6|27036.6|0
1645701310000|2022-02-24 11:15:10|27037.09|27037.09|27037.09|27037.09|27037.09|27037.09|27037.09|27037.09|0
1645701320000|2022-02-24 11:15:20|27033.55|27033.55|27026.48|27026.48|27033.55|27033.55|27026.48|27026.48|0
1645701340000|2022-02-24 11:15:40|27037.09|27037.09|27033.55|27033.55|27037.09|27037.09|27033.55|27033.55|0
1645701350000|2022-02-24 11:15:50|27026.48|27026.48|27025.66|27025.66|27026.48|27026.48|27025.66|27025.66|0
1645701360000|2022-02-24 11:16:00|27025.25|27025.25|27025.25|27025.25|27025.25|27025.25|27025.25|27025.25|0
1645701380000|2022-02-24 11:16:20|27011.12|27011.12|27011.72|27011.72|27011.72|27011.72|27011.12|27011.12|0
1645701390000|2022-02-24 11:16:30|27008.18|27008.18|27008.18|27008.18|27008.18|27008.18|27008.18|27008.18|0
1645701400000|2022-02-24 11:16:40|27006.98|27006.98|27006.16|27006.16|27010.51|27010.51|27006.16|27006.16|0
1645701410000|2022-02-24 11:16:50|27009.69|27009.69|27009.69|27009.69|27009.69|27009.69|27009.69|27009.69|0
1645701420000|2022-02-24 11:17:00|27006.16|27006.16|27016.98|27016.98|27017.58|27017.58|27006.16|27006.16|0
1645701440000|2022-02-24 11:17:20|27017.1|27017.1|27017.23|27017.23|27017.23|27017.23|27017.1|27017.1|0
1645701450000|2022-02-24 11:17:30|27031.36|27031.36|27031.77|27031.77|27031.77|27031.77|27031.36|27031.36|0
1645701460000|2022-02-24 11:17:40|27038.84|27038.84|27045.31|27045.31|27045.31|27045.31|27037.64|27037.64|0
1645701470000|2022-02-24 11:17:50|27038.24|27038.24|27038.24|27038.24|27038.24|27038.24|27038.24|27038.24|0
1645701480000|2022-02-24 11:18:00|27041.78|27041.78|27041.78|27041.78|27041.78|27041.78|27041.78|27041.78|0
1645701490000|2022-02-24 11:18:10|27045.31|27045.31|27045.31|27045.31|27045.31|27045.31|27045.31|27045.31|0
1645701500000|2022-02-24 11:18:20|27041.78|27041.78|27033.51|27033.51|27041.78|27041.78|27033.51|27033.51|0
1645701510000|2022-02-24 11:18:30|27034.71|27034.71|27034.71|27034.71|27034.71|27034.71|27034.71|27034.71|0
1645701520000|2022-02-24 11:18:40|27045.31|27045.31|27050.05|27050.05|27050.05|27050.05|27041.78|27041.78|0
1645701530000|2022-02-24 11:18:50|27053.59|27053.59|27053.59|27053.59|27053.59|27053.59|27053.59|27053.59|0
1645701540000|2022-02-24 11:19:00|27050.05|27050.05|27047.12|27047.12|27050.05|27050.05|27046.52|27046.52|0
1645701550000|2022-02-24 11:19:10|27046.71|27046.71|27046.71|27046.71|27046.71|27046.71|27046.71|27046.71|0
1645701600000|2022-02-24 11:20:00|27050.24|27050.24|27050.24|27050.24|27050.24|27050.24|27050.24|27050.24|0
1645701610000|2022-02-24 11:20:10|27057.31|27057.31|27057.31|27057.31|27057.31|27057.31|27057.31|27057.31|0
1645701620000|2022-02-24 11:20:20|27060.85|27060.85|27050.24|27050.24|27060.85|27060.85|27050.24|27050.24|0
1645701630000|2022-02-24 11:20:30|27053.78|27053.78|27057.31|27057.31|27057.31|27057.31|27053.78|27053.78|0
1645701640000|2022-02-24 11:20:40|27050.24|27050.24|27057.31|27057.31|27057.31|27057.31|27050.24|27050.24|0
1645701650000|2022-02-24 11:20:50|27059.11|27059.11|27059.84|27059.84|27059.84|27059.84|27059.11|27059.11|0
1645701660000|2022-02-24 11:21:00|27059.77|27059.77|27045.38|27045.38|27059.77|27059.77|27045.38|27045.38|0
1645701670000|2022-02-24 11:21:10|27048.92|27048.92|27048.32|27048.32|27049.52|27049.52|27048.32|27048.32|0
1645701680000|2022-02-24 11:21:20|27051.85|27051.85|27052.26|27052.26|27052.26|27052.26|27051.85|27051.85|0
1645701690000|2022-02-24 11:21:30|27048.73|27048.73|27048.73|27048.73|27048.73|27048.73|27048.73|27048.73|0
1645701720000|2022-02-24 11:22:00|27052.26|27052.26|27067|27067|27067.6|27067.6|27052.26|27052.26|0
1645701730000|2022-02-24 11:22:10|27067.41|27067.41|27078.62|27078.62|27078.62|27078.62|27067.41|27067.41|0
1645701740000|2022-02-24 11:22:20|27075.09|27075.09|27082.16|27082.16|27082.16|27082.16|27075.09|27075.09|0
1645701750000|2022-02-24 11:22:30|27089.23|27089.23|27098.27|27098.27|27098.27|27098.27|27083.72|27083.72|0
1645701770000|2022-02-24 11:22:50|27126.55|27126.55|27128.57|27128.57|27128.57|27128.57|27126.55|27126.55|0
1645701780000|2022-02-24 11:23:00|27121.5|27121.5|27119.17|27119.17|27121.5|27121.5|27117.97|27117.97|0
1645701790000|2022-02-24 11:23:10|27129.77|27129.77|27129.77|27129.77|27129.77|27129.77|27129.77|27129.77|0
1645701800000|2022-02-24 11:23:20|27133.31|27133.31|27126.24|27126.24|27133.31|27133.31|27126.24|27126.24|0
1645701810000|2022-02-24 11:23:30|27122.7|27122.7|27115.22|27115.22|27129.77|27129.77|27115.22|27115.22|0
1645701820000|2022-02-24 11:23:40|27122.29|27122.29|27122.29|27122.29|27132.9|27132.9|27122.29|27122.29|0
1645701840000|2022-02-24 11:24:00|27115.22|27115.22|27105.94|27105.94|27115.22|27115.22|27105.94|27105.94|0
1645701850000|2022-02-24 11:24:10|27109.48|27109.48|27116.55|27116.55|27116.55|27116.55|27109.48|27109.48|0
1645701880000|2022-02-24 11:24:40|27113.01|27113.01|27113.01|27113.01|27113.01|27113.01|27113.01|27113.01|0
1645701890000|2022-02-24 11:24:50|27116.55|27116.55|27124.22|27124.22|27124.22|27124.22|27116.55|27116.55|0
1645701910000|2022-02-24 11:25:10|27131.29|27131.29|27151.58|27151.58|27151.58|27151.58|27131.29|27131.29|0
1645701920000|2022-02-24 11:25:20|27140.98|27140.98|27140.98|27140.98|27140.98|27140.98|27140.98|27140.98|0
1645701940000|2022-02-24 11:25:40|27137.44|27137.44|27126.43|27126.43|27137.44|27137.44|27126.43|27126.43|0
1645701950000|2022-02-24 11:25:50|27122.89|27122.89|27122.89|27122.89|27122.89|27122.89|27122.89|27122.89|0
1645701960000|2022-02-24 11:26:00|27126.43|27126.43|27126.43|27126.43|27126.43|27126.43|27126.43|27126.43|0
1645701980000|2022-02-24 11:26:20|27133.5|27133.5|27133.5|27133.5|27133.5|27133.5|27133.5|27133.5|0
1645702000000|2022-02-24 11:26:40|27126.43|27126.43|27126.43|27126.43|27126.43|27126.43|27126.43|27126.43|0
1645702010000|2022-02-24 11:26:50|27122.89|27122.89|27115.83|27115.83|27122.89|27122.89|27115.83|27115.83|0
1645702020000|2022-02-24 11:27:00|27112.29|27112.29|27107.94|27107.94|27112.29|27112.29|27107.94|27107.94|0
1645702030000|2022-02-24 11:27:10|27097.33|27097.33|27092.76|27092.76|27097.33|27097.33|27092.76|27092.76|0
1645702040000|2022-02-24 11:27:20|27093.58|27093.58|27100.29|27100.29|27107.36|27107.36|27089.68|27089.68|0
1645702050000|2022-02-24 11:27:30|27086.15|27086.15|27086.15|27086.15|27086.15|27086.15|27086.15|27086.15|0
1645702070000|2022-02-24 11:27:50|27093.22|27093.22|27093.22|27093.22|27093.22|27093.22|27093.22|27093.22|0
1645702080000|2022-02-24 11:28:00|27086.15|27086.15|27086.15|27086.15|27086.15|27086.15|27086.15|27086.15|0
1645702090000|2022-02-24 11:28:10|27086.03|27086.03|27076.53|27076.53|27086.03|27086.03|27076.53|27076.53|0
1645702100000|2022-02-24 11:28:20|27077.74|27077.74|27081.27|27081.27|27081.27|27081.27|27077.74|27077.74|0
1645702110000|2022-02-24 11:28:30|27084.81|27084.81|27084.81|27084.81|27084.81|27084.81|27084.81|27084.81|0
1645702120000|2022-02-24 11:28:40|27091.88|27091.88|27088.34|27088.34|27091.88|27091.88|27088.34|27088.34|0
1645702130000|2022-02-24 11:28:50|27095.41|27095.41|27088.34|27088.34|27095.41|27095.41|27088.34|27088.34|0
1645702140000|2022-02-24 11:29:00|27084.81|27084.81|27084.81|27084.81|27084.81|27084.81|27084.81|27084.81|0
1645702150000|2022-02-24 11:29:10|27083.99|27083.99|27087.52|27087.52|27087.52|27087.52|27083.99|27083.99|0
1645702160000|2022-02-24 11:29:20|27083.99|27083.99|27080.45|27080.45|27083.99|27083.99|27080.45|27080.45|0
1645702170000|2022-02-24 11:29:30|27094.59|27094.59|27069.85|27069.85|27094.59|27094.59|27062.78|27062.78|0
1645702180000|2022-02-24 11:29:40|27062.78|27062.78|27062.78|27062.78|27062.78|27062.78|27062.78|27062.78|0
1645702190000|2022-02-24 11:29:50|27066.31|27066.31|27066.31|27066.31|27066.31|27066.31|27066.31|27066.31|0
1645702200000|2022-02-24 11:30:00|27069.85|27069.85|27073.38|27073.38|27073.38|27073.38|27069.85|27069.85|0
1645702230000|2022-02-24 11:30:30|27062.78|27062.78|27062.78|27062.78|27062.78|27062.78|27062.78|27062.78|0
1645702240000|2022-02-24 11:30:40|27066.31|27066.31|27069.85|27069.85|27076.92|27076.92|27066.31|27066.31|0
1645702250000|2022-02-24 11:30:50|27067.44|27067.44|27066.43|27066.43|27067.44|27067.44|27066.43|27066.43|0
1645702260000|2022-02-24 11:31:00|27062.9|27062.9|27062.9|27062.9|27062.9|27062.9|27062.9|27062.9|0
1645702270000|2022-02-24 11:31:10|27059.36|27059.36|27044.55|27044.55|27059.36|27059.36|27044.55|27044.55|0
1645702290000|2022-02-24 11:31:30|27043.95|27043.95|27042.15|27042.15|27043.95|27043.95|27042.15|27042.15|0
1645702300000|2022-02-24 11:31:40|27031.55|27031.55|27026.14|27026.14|27031.55|27031.55|27026.14|27026.14|0
1645702310000|2022-02-24 11:31:50|27022.6|27022.6|27023.2|27023.2|27023.8|27023.8|27022.6|27022.6|0
1645702320000|2022-02-24 11:32:00|27022|27022|27028.25|27028.25|27028.25|27028.25|27018.25|27018.25|0
1645702330000|2022-02-24 11:32:10|27024.72|27024.72|27013.17|27013.17|27024.72|27024.72|27013.17|27013.17|0
1645702340000|2022-02-24 11:32:20|27016.71|27016.71|27020.24|27020.24|27020.24|27020.24|27016.71|27016.71|0
1645702350000|2022-02-24 11:32:30|27023.25|27023.25|27019.11|27019.11|27023.25|27023.25|27019.11|27019.11|0
1645702360000|2022-02-24 11:32:40|27022.65|27022.65|27022.65|27022.65|27022.65|27022.65|27022.65|27022.65|0
1645702370000|2022-02-24 11:32:50|27026.18|27026.18|27027.38|27027.38|27027.38|27027.38|27026.18|27026.18|0
1645702380000|2022-02-24 11:33:00|27030.92|27030.92|27030.92|27030.92|27030.92|27030.92|27030.92|27030.92|0
1645702390000|2022-02-24 11:33:10|27023.85|27023.85|27026.71|27026.71|27034.45|27034.45|27023.85|27023.85|0
1645702400000|2022-02-24 11:33:20|27030.25|27030.25|27033.78|27033.78|27033.78|27033.78|27030.25|27030.25|0
1645702420000|2022-02-24 11:33:40|27037.32|27037.32|27037.32|27037.32|27037.32|27037.32|27037.32|27037.32|0
1645702430000|2022-02-24 11:33:50|27040.85|27040.85|27033.78|27033.78|27040.85|27040.85|27033.78|27033.78|0
1645702440000|2022-02-24 11:34:00|27031.98|27031.98|27021.37|27021.37|27031.98|27031.98|27021.37|27021.37|0
1645702450000|2022-02-24 11:34:10|27019.57|27019.57|27018.97|27018.97|27019.57|27019.57|27018.97|27018.97|0
1645702460000|2022-02-24 11:34:20|27015.44|27015.44|27011.9|27011.9|27015.44|27015.44|27011.9|27011.9|0
1645702470000|2022-02-24 11:34:30|27013.1|27013.1|27013.1|27013.1|27013.1|27013.1|27013.1|27013.1|0
1645702480000|2022-02-24 11:34:40|26984.82|26984.82|26983.62|26983.62|26984.82|26984.82|26983.62|26983.62|0
1645702490000|2022-02-24 11:34:50|26980.09|26980.09|26980.09|26980.09|26980.09|26980.09|26980.09|26980.09|0
1645702500000|2022-02-24 11:35:00|26982.49|26982.49|26974.6|26974.6|26982.49|26982.49|26974.6|26974.6|0
1645702520000|2022-02-24 11:35:20|26977.6|26977.6|26968.13|26968.13|26977.6|26977.6|26968.13|26968.13|0
1645702530000|2022-02-24 11:35:30|26967.53|26967.53|26962.79|26962.79|26967.53|26967.53|26959.26|26959.26|0
1645702540000|2022-02-24 11:35:40|26955.72|26955.72|26959.26|26959.26|26959.26|26959.26|26955.72|26955.72|0
1645702560000|2022-02-24 11:36:00|26961.06|26961.06|26968.54|26968.54|26968.54|26968.54|26961.06|26961.06|0
1645702570000|2022-02-24 11:36:10|26968.95|26968.95|26965.42|26965.42|26968.95|26968.95|26965.42|26965.42|0
1645702580000|2022-02-24 11:36:20|26965.01|26965.01|26965.01|26965.01|26965.01|26965.01|26965.01|26965.01|0
1645702590000|2022-02-24 11:36:30|26968.54|26968.54|26972.08|26972.08|26972.08|26972.08|26968.54|26968.54|0
1645702600000|2022-02-24 11:36:40|26968.54|26968.54|26968.54|26968.54|26968.54|26968.54|26968.54|26968.54|0
1645702610000|2022-02-24 11:36:50|26965.01|26965.01|26965.01|26965.01|26965.01|26965.01|26965.01|26965.01|0
1645702620000|2022-02-24 11:37:00|26957.94|26957.94|26965.01|26965.01|26965.01|26965.01|26957.94|26957.94|0
1645702640000|2022-02-24 11:37:20|26961.47|26961.47|26961.47|26961.47|26961.47|26961.47|26961.47|26961.47|0
1645702650000|2022-02-24 11:37:30|26954.4|26954.4|26954.4|26954.4|26954.4|26954.4|26954.4|26954.4|0
1645702680000|2022-02-24 11:38:00|26943.8|26943.8|26947.93|26947.93|26952.07|26952.07|26943.8|26943.8|0
1645702700000|2022-02-24 11:38:20|26944.4|26944.4|26944.4|26944.4|26944.4|26944.4|26944.4|26944.4|0
1645702710000|2022-02-24 11:38:30|26951.47|26951.47|26962.67|26962.67|26962.67|26962.67|26951.47|26951.47|0
1645702720000|2022-02-24 11:38:40|26969.74|26969.74|26973.28|26973.28|26973.28|26973.28|26969.74|26969.74|0
1645702730000|2022-02-24 11:38:50|26976.81|26976.81|26976.81|26976.81|26976.81|26976.81|26976.81|26976.81|0
1645702740000|2022-02-24 11:39:00|26983.88|26983.88|26983.88|26983.88|26983.88|26983.88|26983.88|26983.88|0
1645702750000|2022-02-24 11:39:10|26976.81|26976.81|26979.22|26979.22|26979.22|26979.22|26976.81|26976.81|0
1645702760000|2022-02-24 11:39:20|26978.01|26978.01|26983.88|26983.88|26983.88|26983.88|26976.81|26976.81|0
1645702770000|2022-02-24 11:39:30|26987.42|26987.42|26987.42|26987.42|26987.42|26987.42|26987.42|26987.42|0
1645702780000|2022-02-24 11:39:40|26989.22|26989.22|26989.82|26989.82|26989.82|26989.82|26989.22|26989.22|0
1645702790000|2022-02-24 11:39:50|26996.89|26996.89|27000.43|27000.43|27000.43|27000.43|26996.89|26996.89|0
1645702800000|2022-02-24 11:40:00|27001.65|27001.65|27005.19|27005.19|27005.19|27005.19|27001.65|27001.65|0
1645702810000|2022-02-24 11:40:10|27001.65|27001.65|26991.05|26991.05|27001.65|27001.65|26991.05|26991.05|0
1645702830000|2022-02-24 11:40:30|26994.59|26994.59|27008.72|27008.72|27008.72|27008.72|26994.59|26994.59|0
1645702840000|2022-02-24 11:40:40|27015.79|27015.79|27029.93|27029.93|27029.93|27029.93|27015.79|27015.79|0
1645702850000|2022-02-24 11:40:50|27037|27037|27037.49|27037.49|27037.49|27037.49|27037|27037|0
1645702860000|2022-02-24 11:41:00|27038.31|27038.31|27045.79|27045.79|27045.79|27045.79|27038.31|27038.31|0
1645702870000|2022-02-24 11:41:10|27049.32|27049.32|27053.1|27053.1|27053.1|27053.1|27049.32|27049.32|0
1645702900000|2022-02-24 11:41:40|27049.56|27049.56|27049.97|27049.97|27049.97|27049.97|27049.56|27049.56|0
1645702910000|2022-02-24 11:41:50|27053.51|27053.51|27067.6|27067.6|27068.2|27068.2|27053.51|27053.51|0
1645702920000|2022-02-24 11:42:00|27067.84|27067.84|27068.09|27068.09|27068.09|27068.09|27067.84|27067.84|0
1645702930000|2022-02-24 11:42:10|27068.69|27068.69|27072.63|27072.63|27072.63|27072.63|27068.69|27068.69|0
1645702940000|2022-02-24 11:42:20|27075.03|27075.03|27089.17|27089.17|27089.17|27089.17|27075.03|27075.03|0
1645702950000|2022-02-24 11:42:30|27089.58|27089.58|27100.51|27100.51|27100.51|27100.51|27089.17|27089.17|0
1645702960000|2022-02-24 11:42:40|27111.11|27111.11|27107.58|27107.58|27118.18|27118.18|27107.58|27107.58|0
1645702970000|2022-02-24 11:42:50|27111.11|27111.11|27109.31|27109.31|27111.11|27111.11|27098.7|27098.7|0
1645702980000|2022-02-24 11:43:00|27105.77|27105.77|27105.77|27105.77|27105.77|27105.77|27105.77|27105.77|0
1645702990000|2022-02-24 11:43:10|27102.24|27102.24|27098.7|27098.7|27102.48|27102.48|27098.7|27098.7|0
1645703000000|2022-02-24 11:43:20|27098.1|27098.1|27098.1|27098.1|27098.1|27098.1|27098.1|27098.1|0
1645703010000|2022-02-24 11:43:30|27098.7|27098.7|27098.1|27098.1|27098.7|27098.7|27098.1|27098.1|0
1645703030000|2022-02-24 11:43:50|27098.7|27098.7|27098.7|27098.7|27098.7|27098.7|27098.7|27098.7|0
1645703040000|2022-02-24 11:44:00|27098.1|27098.1|27098.7|27098.7|27109.31|27109.31|27098.1|27098.1|0
1645703050000|2022-02-24 11:44:10|27098.1|27098.1|27111.76|27111.76|27112.24|27112.24|27098.1|27098.1|0
1645703060000|2022-02-24 11:44:20|27112.36|27112.36|27122.96|27122.96|27123.56|27123.56|27112.36|27112.36|0
1645703070000|2022-02-24 11:44:30|27124.16|27124.16|27131.04|27131.04|27131.04|27131.04|27124.16|27124.16|0
1645703080000|2022-02-24 11:44:40|27134.58|27134.58|27134.7|27134.7|27135.78|27135.78|27134.58|27134.58|0
1645703090000|2022-02-24 11:44:50|27135.11|27135.11|27153.19|27153.19|27153.19|27153.19|27135.11|27135.11|0
1645703100000|2022-02-24 11:45:00|27156.72|27156.72|27142.58|27142.58|27156.72|27156.72|27142.58|27142.58|0
1645703120000|2022-02-24 11:45:20|27149.65|27149.65|27170.86|27170.86|27170.86|27170.86|27149.65|27149.65|0
1645703130000|2022-02-24 11:45:30|27156.72|27156.72|27156.72|27156.72|27156.72|27156.72|27156.72|27156.72|0
1645703140000|2022-02-24 11:45:40|27156.31|27156.31|27145.11|27145.11|27156.31|27156.31|27143.91|27143.91|0
1645703160000|2022-02-24 11:46:00|27155.71|27155.71|27156.31|27156.31|27162.78|27162.78|27155.71|27155.71|0
1645703170000|2022-02-24 11:46:10|27163.38|27163.38|27159.85|27159.85|27163.38|27163.38|27156.31|27156.31|0
1645703180000|2022-02-24 11:46:20|27163.38|27163.38|27150.45|27150.45|27163.38|27163.38|27150.45|27150.45|0
1645703190000|2022-02-24 11:46:30|27153.99|27153.99|27153.75|27153.75|27153.99|27153.99|27153.75|27153.75|0
1645703200000|2022-02-24 11:46:40|27157.28|27157.28|27157.28|27157.28|27157.28|27157.28|27157.28|27157.28|0
1645703210000|2022-02-24 11:46:50|27159.69|27159.69|27165.96|27165.96|27165.96|27165.96|27156.68|27156.68|0
1645703220000|2022-02-24 11:47:00|27173.03|27173.03|27166.37|27166.37|27173.44|27173.44|27166.37|27166.37|0
1645703230000|2022-02-24 11:47:10|27173.44|27173.44|27191.53|27191.53|27191.53|27191.53|27173.44|27173.44|0
1645703240000|2022-02-24 11:47:20|27187.99|27187.99|27184.46|27184.46|27187.99|27187.99|27184.46|27184.46|0
1645703250000|2022-02-24 11:47:30|27187.99|27187.99|27191.53|27191.53|27191.53|27191.53|27187.99|27187.99|0
1645703260000|2022-02-24 11:47:40|27187.99|27187.99|27184.46|27184.46|27187.99|27187.99|27180.92|27180.92|0
1645703280000|2022-02-24 11:48:00|27184.94|27184.94|27195.02|27195.02|27198.55|27198.55|27184.94|27184.94|0
1645703290000|2022-02-24 11:48:10|27184.41|27184.41|27183.21|27183.21|27184.41|27184.41|27183.21|27183.21|0
1645703300000|2022-02-24 11:48:20|27182.97|27182.97|27200.64|27200.64|27200.64|27200.64|27182.97|27182.97|0
1645703310000|2022-02-24 11:48:30|27197.11|27197.11|27197.11|27197.11|27197.11|27197.11|27197.11|27197.11|0
1645703320000|2022-02-24 11:48:40|27190.04|27190.04|27190.04|27190.04|27190.04|27190.04|27190.04|27190.04|0
1645703330000|2022-02-24 11:48:50|27193.57|27193.57|27193.57|27193.57|27197.11|27197.11|27190.04|27190.04|0
1645703340000|2022-02-24 11:49:00|27190.04|27190.04|27190.04|27190.04|27190.04|27190.04|27190.04|27190.04|0
1645703350000|2022-02-24 11:49:10|27182.97|27182.97|27182.97|27182.97|27182.97|27182.97|27182.97|27182.97|0
1645703360000|2022-02-24 11:49:20|27183.79|27183.79|27174.2|27174.2|27184.27|27184.27|27170.66|27170.66|0
1645703370000|2022-02-24 11:49:30|27181.27|27181.27|27188.34|27188.34|27188.34|27188.34|27181.27|27181.27|0
1645703380000|2022-02-24 11:49:40|27184.8|27184.8|27184.8|27184.8|27188.34|27188.34|27184.8|27184.8|0
1645703390000|2022-02-24 11:49:50|27177.73|27177.73|27174.2|27174.2|27177.73|27177.73|27174.2|27174.2|0
1645703410000|2022-02-24 11:50:10|27170.66|27170.66|27157.12|27157.12|27170.66|27170.66|27157.12|27157.12|0
1645703420000|2022-02-24 11:50:20|27164.19|27164.19|27164.19|27164.19|27164.19|27164.19|27164.19|27164.19|0
1645703430000|2022-02-24 11:50:30|27163.37|27163.37|27163.37|27163.37|27163.37|27163.37|27163.37|27163.37|0
1645703440000|2022-02-24 11:50:40|27162.77|27162.77|27162.77|27162.77|27162.77|27162.77|27162.77|27162.77|0
1645703450000|2022-02-24 11:50:50|27159.24|27159.24|27159.24|27159.24|27159.24|27159.24|27159.24|27159.24|0
1645703460000|2022-02-24 11:51:00|27158.64|27158.64|27173.38|27173.38|27178.11|27178.11|27158.64|27158.64|0
1645703470000|2022-02-24 11:51:10|27166.31|27166.31|27173.38|27173.38|27180.45|27180.45|27166.31|27166.31|0
1645703490000|2022-02-24 11:51:30|27180.45|27180.45|27195.48|27195.48|27209.62|27209.62|27180.45|27180.45|0
1645703500000|2022-02-24 11:51:40|27196.08|27196.08|27196.08|27196.08|27196.08|27196.08|27196.08|27196.08|0
1645703520000|2022-02-24 11:52:00|27203.15|27203.15|27206.68|27206.68|27206.68|27206.68|27196.08|27196.08|0
1645703530000|2022-02-24 11:52:10|27203.15|27203.15|27203.15|27203.15|27203.15|27203.15|27203.15|27203.15|0
1645703540000|2022-02-24 11:52:20|27199.61|27199.61|27206.68|27206.68|27210.22|27210.22|27199.61|27199.61|0
1645703550000|2022-02-24 11:52:30|27203.15|27203.15|27203.15|27203.15|27203.15|27203.15|27203.15|27203.15|0
1645703560000|2022-02-24 11:52:40|27199.61|27199.61|27210.22|27210.22|27217.29|27217.29|27199.61|27199.61|0
1645703570000|2022-02-24 11:52:50|27211.42|27211.42|27224.96|27224.96|27224.96|27224.96|27210.82|27210.82|0
1645703580000|2022-02-24 11:53:00|27228.49|27228.49|27224.96|27224.96|27228.49|27228.49|27224.96|27224.96|0
1645703590000|2022-02-24 11:53:10|27220.82|27220.82|27220.82|27220.82|27220.82|27220.82|27213.75|27213.75|0
1645703610000|2022-02-24 11:53:30|27210.22|27210.22|27206.68|27206.68|27210.22|27210.22|27206.68|27206.68|0
1645703620000|2022-02-24 11:53:40|27207.5|27207.5|27203.97|27203.97|27207.5|27207.5|27200.43|27200.43|0
1645703630000|2022-02-24 11:53:50|27200.43|27200.43|27200.43|27200.43|27200.43|27200.43|27200.43|27200.43|0
1645703640000|2022-02-24 11:54:00|27203.97|27203.97|27200.43|27200.43|27203.97|27203.97|27200.43|27200.43|0
1645703700000|2022-02-24 11:55:00|27203.97|27203.97|27211.04|27211.04|27211.04|27211.04|27203.97|27203.97|0
1645703710000|2022-02-24 11:55:10|27214.57|27214.57|27214.57|27214.57|27214.57|27214.57|27214.57|27214.57|0
1645703720000|2022-02-24 11:55:20|27211.04|27211.04|27211.04|27211.04|27211.04|27211.04|27211.04|27211.04|0
1645703730000|2022-02-24 11:55:30|27207.5|27207.5|27207.5|27207.5|27207.5|27207.5|27207.5|27207.5|0
1645703750000|2022-02-24 11:55:50|27218.11|27218.11|27218.11|27218.11|27218.11|27218.11|27218.11|27218.11|0
1645703760000|2022-02-24 11:56:00|27214.57|27214.57|27211.04|27211.04|27214.57|27214.57|27211.04|27211.04|0
1645703770000|2022-02-24 11:56:10|27214.57|27214.57|27214.57|27214.57|27214.57|27214.57|27214.57|27214.57|0
1645703790000|2022-02-24 11:56:30|27207.5|27207.5|27207.5|27207.5|27207.5|27207.5|27207.5|27207.5|0
1645703810000|2022-02-24 11:56:50|27203.97|27203.97|27199.83|27199.83|27203.97|27203.97|27199.83|27199.83|0
1645703820000|2022-02-24 11:57:00|27210.44|27210.44|27210.44|27210.44|27210.44|27210.44|27210.44|27210.44|0
1645703830000|2022-02-24 11:57:10|27203.37|27203.37|27203.37|27203.37|27203.37|27203.37|27203.37|27203.37|0
1645703850000|2022-02-24 11:57:30|27213.97|27213.97|27219.31|27219.31|27225.78|27225.78|27213.97|27213.97|0
1645703860000|2022-02-24 11:57:40|27229.91|27229.91|27229.91|27229.91|27229.91|27229.91|27229.91|27229.91|0
1645703870000|2022-02-24 11:57:50|27226.38|27226.38|27226.38|27226.38|27226.38|27226.38|27226.38|27226.38|0
1645703890000|2022-02-24 11:58:10|27240.52|27240.52|27240.52|27240.52|27240.52|27240.52|27240.52|27240.52|0
1645703900000|2022-02-24 11:58:20|27236.98|27236.98|27229.91|27229.91|27236.98|27236.98|27229.91|27229.91|0
1645703910000|2022-02-24 11:58:30|27240.52|27240.52|27236.98|27236.98|27240.52|27240.52|27236.98|27236.98|0
1645703920000|2022-02-24 11:58:40|27233.45|27233.45|27229.91|27229.91|27233.45|27233.45|27229.91|27229.91|0
1645703930000|2022-02-24 11:58:50|27230.51|27230.51|27237.58|27237.58|27237.58|27237.58|27230.51|27230.51|0
1645703950000|2022-02-24 11:59:10|27241.12|27241.12|27237.58|27237.58|27241.12|27241.12|27237.58|27237.58|0
1645703960000|2022-02-24 11:59:20|27234.05|27234.05|27241.12|27241.12|27241.12|27241.12|27234.05|27234.05|0
1645703970000|2022-02-24 11:59:30|27242.32|27242.32|27255.02|27255.02|27255.02|27255.02|27242.32|27242.32|0
1645703980000|2022-02-24 11:59:40|27247.95|27247.95|27242.68|27242.68|27255.02|27255.02|27242.68|27242.68|0
1645703990000|2022-02-24 11:59:50|27253.29|27253.29|27246.22|27246.22|27256.82|27256.82|27246.22|27246.22|0
1645704000000|2022-02-24 12:00:00|27245.62|27245.62|27234.41|27234.41|27245.62|27245.62|27234.41|27234.41|0
1645704010000|2022-02-24 12:00:10|27230.88|27230.88|27234.41|27234.41|27234.41|27234.41|27230.88|27230.88|0
1645704030000|2022-02-24 12:00:30|27216.74|27216.74|27216.74|27216.74|27216.74|27216.74|27216.74|27216.74|0
1645704040000|2022-02-24 12:00:40|27206.13|27206.13|27183.12|27183.12|27206.13|27206.13|27183.12|27183.12|0
1645704050000|2022-02-24 12:00:50|27179.59|27179.59|27183.12|27183.12|27183.12|27183.12|27179.59|27179.59|0
1645704080000|2022-02-24 12:01:20|27179.59|27179.59|27179.59|27179.59|27179.59|27179.59|27179.59|27179.59|0
1645704090000|2022-02-24 12:01:30|27193.73|27193.73|27190.19|27190.19|27193.73|27193.73|27190.19|27190.19|0
1645704100000|2022-02-24 12:01:40|27190.43|27190.43|27190.43|27190.43|27190.43|27190.43|27190.43|27190.43|0
1645704110000|2022-02-24 12:01:50|27197.5|27197.5|27176.29|27176.29|27197.5|27197.5|27172.76|27172.76|0
1645704120000|2022-02-24 12:02:00|27169.22|27169.22|27164.63|27164.63|27169.22|27169.22|27161.09|27161.09|0
1645704130000|2022-02-24 12:02:10|27168.16|27168.16|27164.63|27164.63|27168.16|27168.16|27164.63|27164.63|0
1645704140000|2022-02-24 12:02:20|27157.56|27157.56|27157.56|27157.56|27157.56|27157.56|27157.56|27157.56|0
1645704150000|2022-02-24 12:02:30|27150.49|27150.49|27142.82|27142.82|27150.49|27150.49|27142.82|27142.82|0
1645704160000|2022-02-24 12:02:40|27146.35|27146.35|27146.35|27146.35|27146.35|27146.35|27146.35|27146.35|0
1645704170000|2022-02-24 12:02:50|27153.42|27153.42|27168.76|27168.76|27168.76|27168.76|27149.89|27149.89|0
1645704180000|2022-02-24 12:03:00|27172.3|27172.3|27161.09|27161.09|27172.3|27172.3|27157.56|27157.56|0
1645704190000|2022-02-24 12:03:10|27157.56|27157.56|27157.56|27157.56|27157.56|27157.56|27157.56|27157.56|0
1645704210000|2022-02-24 12:03:30|27158.16|27158.16|27149.89|27149.89|27158.16|27158.16|27149.89|27149.89|0
1645704220000|2022-02-24 12:03:40|27148.68|27148.68|27148.68|27148.68|27148.68|27148.68|27148.68|27148.68|0
1645704250000|2022-02-24 12:04:10|27152.22|27152.22|27152.22|27152.22|27152.22|27152.22|27152.22|27152.22|0
1645704260000|2022-02-24 12:04:20|27148.68|27148.68|27148.68|27148.68|27148.68|27148.68|27148.68|27148.68|0
1645704270000|2022-02-24 12:04:30|27162.82|27162.82|27154.55|27154.55|27162.82|27162.82|27154.55|27154.55|0
1645704280000|2022-02-24 12:04:40|27147.48|27147.48|27151.02|27151.02|27151.02|27151.02|27147.48|27147.48|0
1645704310000|2022-02-24 12:05:10|27147.48|27147.48|27147.48|27147.48|27147.48|27147.48|27147.48|27147.48|0
1645704320000|2022-02-24 12:05:20|27143.95|27143.95|27136.88|27136.88|27143.95|27143.95|27136.88|27136.88|0
1645704330000|2022-02-24 12:05:30|27136.64|27136.64|27136.64|27136.64|27136.64|27136.64|27136.64|27136.64|0
1645704340000|2022-02-24 12:05:40|27140.17|27140.17|27150.78|27150.78|27150.78|27150.78|27140.17|27140.17|0
1645704350000|2022-02-24 12:05:50|27154.31|27154.31|27158.98|27158.98|27159.58|27159.58|27151.31|27151.31|0
1645704360000|2022-02-24 12:06:00|27159.39|27159.39|27159.39|27159.39|27159.39|27159.39|27159.39|27159.39|0
1645704370000|2022-02-24 12:06:10|27155.85|27155.85|27152.32|27152.32|27155.85|27155.85|27152.32|27152.32|0
1645704380000|2022-02-24 12:06:20|27155.85|27155.85|27152.32|27152.32|27155.85|27155.85|27152.32|27152.32|0
1645704400000|2022-02-24 12:06:40|27152.92|27152.92|27155.81|27155.81|27155.81|27155.81|27152.92|27152.92|0
1645704420000|2022-02-24 12:07:00|27159.35|27159.35|27159.35|27159.35|27159.35|27159.35|27159.35|27159.35|0
1645704430000|2022-02-24 12:07:10|27162.88|27162.88|27162.88|27162.88|27162.88|27162.88|27162.88|27162.88|0
1645704460000|2022-02-24 12:07:40|27166.42|27166.42|27166.42|27166.42|27166.42|27166.42|27166.42|27166.42|0
1645704470000|2022-02-24 12:07:50|27162.88|27162.88|27159.95|27159.95|27162.88|27162.88|27159.95|27159.95|0
1645704480000|2022-02-24 12:08:00|27158.5|27158.5|27158.5|27158.5|27158.5|27158.5|27158.5|27158.5|0
1645704490000|2022-02-24 12:08:10|27151.43|27151.43|27146.59|27146.59|27151.43|27151.43|27143.3|27143.3|0
1645704530000|2022-02-24 12:08:50|27153.66|27153.66|27153.66|27153.66|27157.19|27157.19|27153.66|27153.66|0
1645704560000|2022-02-24 12:09:20|27154.48|27154.48|27170.35|27170.35|27170.35|27170.35|27152.68|27152.68|0
1645704570000|2022-02-24 12:09:30|27173.89|27173.89|27173.89|27173.89|27180.96|27180.96|27173.89|27173.89|0
1645704580000|2022-02-24 12:09:40|27170.35|27170.35|27170.35|27170.35|27170.35|27170.35|27170.35|27170.35|0
1645704590000|2022-02-24 12:09:50|27173.89|27173.89|27170.35|27170.35|27173.89|27173.89|27170.35|27170.35|0
1645704640000|2022-02-24 12:10:40|27177.42|27177.42|27185.31|27185.31|27188.03|27188.03|27177.42|27177.42|0
1645704650000|2022-02-24 12:10:50|27192.38|27192.38|27192.38|27192.38|27192.38|27192.38|27192.38|27192.38|0
1645704660000|2022-02-24 12:11:00|27185.31|27185.31|27192.38|27192.38|27192.38|27192.38|27185.31|27185.31|0
1645704700000|2022-02-24 12:11:40|27199.45|27199.45|27213.59|27213.59|27213.59|27213.59|27199.45|27199.45|0
1645704710000|2022-02-24 12:11:50|27210.05|27210.05|27210.05|27210.05|27210.05|27210.05|27210.05|27210.05|0
1645704740000|2022-02-24 12:12:20|27199.45|27199.45|27199.45|27199.45|27199.45|27199.45|27199.45|27199.45|0
1645704750000|2022-02-24 12:12:30|27192.38|27192.38|27192.38|27192.38|27192.38|27192.38|27192.38|27192.38|0
1645704790000|2022-02-24 12:13:10|27202.98|27202.98|27202.98|27202.98|27202.98|27202.98|27202.98|27202.98|0
1645704800000|2022-02-24 12:13:20|27206.52|27206.52|27227.73|27227.73|27227.73|27227.73|27206.52|27206.52|0
1645704810000|2022-02-24 12:13:30|27217.12|27217.12|27217.12|27217.12|27217.12|27217.12|27217.12|27217.12|0
1645704820000|2022-02-24 12:13:40|27224.19|27224.19|27228.21|27228.21|27228.21|27228.21|27224.19|27224.19|0
1645704830000|2022-02-24 12:13:50|27235.28|27235.28|27239.53|27239.53|27239.53|27239.53|27235.28|27235.28|0
1645704840000|2022-02-24 12:14:00|27240.5|27240.5|27240.5|27240.5|27240.5|27240.5|27240.5|27240.5|0
1645704850000|2022-02-24 12:14:10|27241.1|27241.1|27237.57|27237.57|27241.1|27241.1|27237.57|27237.57|0
1645704860000|2022-02-24 12:14:20|27248.17|27248.17|27248.77|27248.77|27252.31|27252.31|27248.17|27248.17|0
1645704890000|2022-02-24 12:14:50|27255.84|27255.84|27265.78|27265.78|27268.08|27268.08|27255.84|27255.84|0
1645704900000|2022-02-24 12:15:00|27255.17|27255.17|27265.78|27265.78|27265.78|27265.78|27255.17|27255.17|0
1645704920000|2022-02-24 12:15:20|27262.24|27262.24|27262.24|27262.24|27262.24|27262.24|27262.24|27262.24|0
1645704930000|2022-02-24 12:15:30|27258.71|27258.71|27255.17|27255.17|27265.78|27265.78|27255.17|27255.17|0
1645704940000|2022-02-24 12:15:40|27265.78|27265.78|27258.71|27258.71|27265.78|27265.78|27258.71|27258.71|0
1645704950000|2022-02-24 12:15:50|27276.38|27276.38|27269.31|27269.31|27276.38|27276.38|27269.31|27269.31|0
1645704960000|2022-02-24 12:16:00|27279.92|27279.92|27270.52|27270.52|27281.13|27281.13|27270.52|27270.52|0
1645704990000|2022-02-24 12:16:30|27263.45|27263.45|27263.04|27263.04|27263.45|27263.45|27263.04|27263.04|0
1645705000000|2022-02-24 12:16:40|27262.63|27262.63|27262.03|27262.03|27262.63|27262.63|27262.03|27262.03|0
1645705020000|2022-02-24 12:17:00|27265.57|27265.57|27265.57|27265.57|27265.57|27265.57|27265.57|27265.57|0
1645705040000|2022-02-24 12:17:20|27262.03|27262.03|27258.5|27258.5|27262.03|27262.03|27258.5|27258.5|0
1645705060000|2022-02-24 12:17:40|27254.96|27254.96|27254.96|27254.96|27254.96|27254.96|27254.96|27254.96|0
1645705070000|2022-02-24 12:17:50|27255.78|27255.78|27252.25|27252.25|27259.32|27259.32|27252.25|27252.25|0
1645705080000|2022-02-24 12:18:00|27259.32|27259.32|27259.32|27259.32|27259.32|27259.32|27259.32|27259.32|0
1645705090000|2022-02-24 12:18:10|27258.12|27258.12|27254.58|27254.58|27258.12|27258.12|27254.58|27254.58|0
1645705100000|2022-02-24 12:18:20|27251.05|27251.05|27254.58|27254.58|27254.58|27254.58|27251.05|27251.05|0
1645705120000|2022-02-24 12:18:40|27253.98|27253.98|27253.98|27253.98|27253.98|27253.98|27253.98|27253.98|0
1645705130000|2022-02-24 12:18:50|27246.91|27246.91|27243.38|27243.38|27246.91|27246.91|27243.38|27243.38|0
1645705140000|2022-02-24 12:19:00|27246.91|27246.91|27246.91|27246.91|27246.91|27246.91|27246.91|27246.91|0
1645705150000|2022-02-24 12:19:10|27243.38|27243.38|27243.38|27243.38|27243.38|27243.38|27243.38|27243.38|0
1645705160000|2022-02-24 12:19:20|27246.91|27246.91|27246.91|27246.91|27246.91|27246.91|27246.91|27246.91|0
1645705170000|2022-02-24 12:19:30|27250.45|27250.45|27246.91|27246.91|27250.45|27250.45|27246.91|27246.91|0
1645705220000|2022-02-24 12:20:20|27253.98|27253.98|27256.79|27256.79|27257.52|27257.52|27253.98|27253.98|0
1645705230000|2022-02-24 12:20:30|27253.26|27253.26|27246.19|27246.19|27253.26|27253.26|27246.19|27246.19|0
1645705250000|2022-02-24 12:20:50|27242.65|27242.65|27242.65|27242.65|27242.65|27242.65|27242.65|27242.65|0
1645705270000|2022-02-24 12:21:10|27241.42|27241.42|27244.96|27244.96|27244.96|27244.96|27241.42|27241.42|0
1645705280000|2022-02-24 12:21:20|27237.89|27237.89|27234.35|27234.35|27237.89|27237.89|27234.35|27234.35|0
1645705300000|2022-02-24 12:21:40|27241.42|27241.42|27241.42|27241.42|27241.42|27241.42|27241.42|27241.42|0
1645705360000|2022-02-24 12:22:40|27234.35|27234.35|27234.35|27234.35|27234.35|27234.35|27234.35|27234.35|0
1645705370000|2022-02-24 12:22:50|27248.49|27248.49|27245.56|27245.56|27249.09|27249.09|27245.56|27245.56|0
1645705400000|2022-02-24 12:23:20|27237.89|27237.89|27237.89|27237.89|27244.96|27244.96|27237.89|27237.89|0
1645705450000|2022-02-24 12:24:10|27230.82|27230.82|27226.68|27226.68|27230.82|27230.82|27226.68|27226.68|0
1645705470000|2022-02-24 12:24:30|27216.08|27216.08|27216.08|27216.08|27216.08|27216.08|27216.08|27216.08|0
1645705500000|2022-02-24 12:25:00|27215.26|27215.26|27211.72|27211.72|27215.26|27215.26|27208.19|27208.19|0
1645705520000|2022-02-24 12:25:20|27208.19|27208.19|27202.85|27202.85|27208.19|27208.19|27199.31|27199.31|0
1645705530000|2022-02-24 12:25:30|27201.65|27201.65|27196.31|27196.31|27201.65|27201.65|27192.78|27192.78|0
1645705540000|2022-02-24 12:25:40|27189.24|27189.24|27189.24|27189.24|27189.24|27189.24|27189.24|27189.24|0
1645705560000|2022-02-24 12:26:00|27188.76|27188.76|27200.56|27200.56|27200.56|27200.56|27188.76|27188.76|0
1645705570000|2022-02-24 12:26:10|27197.03|27197.03|27197.03|27197.03|27197.03|27197.03|27197.03|27197.03|0
1645705590000|2022-02-24 12:26:30|27198.83|27198.83|27199.43|27199.43|27199.43|27199.43|27198.83|27198.83|0
1645705610000|2022-02-24 12:26:50|27200.03|27200.03|27200.03|27200.03|27200.03|27200.03|27200.03|27200.03|0
1645705620000|2022-02-24 12:27:00|27210.64|27210.64|27210.64|27210.64|27210.64|27210.64|27210.64|27210.64|0
1645705630000|2022-02-24 12:27:10|27211.84|27211.84|27215.37|27215.37|27218.91|27218.91|27211.84|27211.84|0
1645705640000|2022-02-24 12:27:20|27240.12|27240.12|27240.72|27240.72|27240.72|27240.72|27240.12|27240.12|0
1645705650000|2022-02-24 12:27:30|27241.13|27241.13|27244.66|27244.66|27244.66|27244.66|27241.13|27241.13|0
1645705660000|2022-02-24 12:27:40|27248.2|27248.2|27248.2|27248.2|27248.2|27248.2|27248.2|27248.2|0
1645705670000|2022-02-24 12:27:50|27241.13|27241.13|27241.13|27241.13|27241.13|27241.13|27241.13|27241.13|0
1645705680000|2022-02-24 12:28:00|27234.06|27234.06|27234.06|27234.06|27234.06|27234.06|27234.06|27234.06|0
1645705690000|2022-02-24 12:28:10|27237.59|27237.59|27236.99|27236.99|27237.59|27237.59|27236.99|27236.99|0
1645705710000|2022-02-24 12:28:30|27229.92|27229.92|27229.92|27229.92|27229.92|27229.92|27229.92|27229.92|0
1645705720000|2022-02-24 12:28:40|27233.46|27233.46|27236.99|27236.99|27236.99|27236.99|27233.46|27233.46|0
1645705740000|2022-02-24 12:29:00|27240.53|27240.53|27244.06|27244.06|27244.06|27244.06|27240.53|27240.53|0
1645705760000|2022-02-24 12:29:20|27236.99|27236.99|27236.99|27236.99|27236.99|27236.99|27236.99|27236.99|0
1645705790000|2022-02-24 12:29:50|27233.46|27233.46|27232.86|27232.86|27233.46|27233.46|27232.86|27232.86|0
1645705800000|2022-02-24 12:30:00|27229.32|27229.32|27239.93|27239.93|27239.93|27239.93|27229.32|27229.32|0
1645705810000|2022-02-24 12:30:10|27232.86|27232.86|27232.86|27232.86|27232.86|27232.86|27232.86|27232.86|0
1645705820000|2022-02-24 12:30:20|27232.04|27232.04|27230.84|27230.84|27232.04|27232.04|27230.84|27230.84|0
1645705830000|2022-02-24 12:30:30|27227.3|27227.3|27227.3|27227.3|27227.3|27227.3|27227.3|27227.3|0
1645705840000|2022-02-24 12:30:40|27227.06|27227.06|27227.06|27227.06|27227.06|27227.06|27227.06|27227.06|0
1645705850000|2022-02-24 12:30:50|27226.82|27226.82|27230.35|27230.35|27230.35|27230.35|27226.82|27226.82|0
1645705860000|2022-02-24 12:31:00|27226.82|27226.82|27236.82|27236.82|27236.82|27236.82|27226.22|27226.22|0
1645705870000|2022-02-24 12:31:10|27240.35|27240.35|27233.29|27233.29|27240.35|27240.35|27233.29|27233.29|0
1645705880000|2022-02-24 12:31:20|27229.75|27229.75|27226.22|27226.22|27229.75|27229.75|27226.22|27226.22|0
1645705890000|2022-02-24 12:31:30|27225.61|27225.61|27225.2|27225.2|27225.61|27225.61|27225.2|27225.2|0
1645705920000|2022-02-24 12:32:00|27239.34|27239.34|27235.81|27235.81|27239.34|27239.34|27235.81|27235.81|0
1645705930000|2022-02-24 12:32:10|27228.74|27228.74|27222.27|27222.27|27229.34|27229.34|27218.74|27218.74|0
1645705940000|2022-02-24 12:32:20|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|27218.74|0
1645705950000|2022-02-24 12:32:30|27219.15|27219.15|27219.15|27219.15|27219.15|27219.15|27219.15|27219.15|0
1645705960000|2022-02-24 12:32:40|27222.68|27222.68|27222.68|27222.68|27222.68|27222.68|27222.68|27222.68|0
1645705970000|2022-02-24 12:32:50|27226.22|27226.22|27226.22|27226.22|27226.22|27226.22|27226.22|27226.22|0
1645705980000|2022-02-24 12:33:00|27229.75|27229.75|27229.75|27229.75|27229.75|27229.75|27229.75|27229.75|0
1645705990000|2022-02-24 12:33:10|27226.22|27226.22|27233.89|27233.89|27233.89|27233.89|27226.22|27226.22|0
1645706020000|2022-02-24 12:33:40|27234.49|27234.49|27230.95|27230.95|27234.49|27234.49|27230.95|27230.95|0
1645706030000|2022-02-24 12:33:50|27229.75|27229.75|27236.82|27236.82|27236.82|27236.82|27229.75|27229.75|0
1645706050000|2022-02-24 12:34:10|27247.42|27247.42|27247.42|27247.42|27247.42|27247.42|27247.42|27247.42|0
1645706060000|2022-02-24 12:34:20|27243.89|27243.89|27243.89|27243.89|27243.89|27243.89|27243.89|27243.89|0
1645706080000|2022-02-24 12:34:40|27240.35|27240.35|27240.35|27240.35|27240.35|27240.35|27240.35|27240.35|0
1645706100000|2022-02-24 12:35:00|27243.89|27243.89|27236.22|27236.22|27243.89|27243.89|27236.22|27236.22|0
1645706110000|2022-02-24 12:35:10|27239.75|27239.75|27232.68|27232.68|27239.75|27239.75|27232.68|27232.68|0
1645706120000|2022-02-24 12:35:20|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|0
1645706130000|2022-02-24 12:35:30|27232.68|27232.68|27229.15|27229.15|27232.68|27232.68|27229.15|27229.15|0
1645706150000|2022-02-24 12:35:50|27236.22|27236.22|27236.22|27236.22|27236.22|27236.22|27236.22|27236.22|0
1645706170000|2022-02-24 12:36:10|27243.29|27243.29|27243.29|27243.29|27243.29|27243.29|27243.29|27243.29|0
1645706180000|2022-02-24 12:36:20|27239.75|27239.75|27239.75|27239.75|27239.75|27239.75|27239.75|27239.75|0
1645706200000|2022-02-24 12:36:40|27236.22|27236.22|27232.68|27232.68|27236.22|27236.22|27232.68|27232.68|0
1645706220000|2022-02-24 12:37:00|27236.22|27236.22|27233.5|27233.5|27237.04|27237.04|27233.5|27233.5|0
1645706240000|2022-02-24 12:37:20|27229.97|27229.97|27229.97|27229.97|27229.97|27229.97|27229.97|27229.97|0
1645706260000|2022-02-24 12:37:40|27226.43|27226.43|27226.43|27226.43|27226.43|27226.43|27226.43|27226.43|0
1645706270000|2022-02-24 12:37:50|27222.9|27222.9|27215.01|27215.01|27222.9|27222.9|27215.01|27215.01|0
1645706280000|2022-02-24 12:38:00|27214.41|27214.41|27213.81|27213.81|27214.41|27214.41|27213.81|27213.81|0
1645706290000|2022-02-24 12:38:10|27210.27|27210.27|27210.27|27210.27|27210.27|27210.27|27210.27|27210.27|0
1645706310000|2022-02-24 12:38:30|27206.74|27206.74|27206.74|27206.74|27206.74|27206.74|27206.74|27206.74|0
1645706330000|2022-02-24 12:38:50|27203.2|27203.2|27203.2|27203.2|27203.2|27203.2|27203.2|27203.2|0
1645706380000|2022-02-24 12:39:40|27199.67|27199.67|27203.2|27203.2|27206.74|27206.74|27199.67|27199.67|0
1645706390000|2022-02-24 12:39:50|27210.27|27210.27|27210.27|27210.27|27210.27|27210.27|27210.27|27210.27|0
1645706410000|2022-02-24 12:40:10|27206.74|27206.74|27206.74|27206.74|27206.74|27206.74|27206.74|27206.74|0
1645706420000|2022-02-24 12:40:20|27203.2|27203.2|27194.93|27194.93|27203.2|27203.2|27194.93|27194.93|0
1645706430000|2022-02-24 12:40:30|27191.4|27191.4|27184.33|27184.33|27191.4|27191.4|27184.33|27184.33|0
1645706440000|2022-02-24 12:40:40|27183.32|27183.32|27176.25|27176.25|27183.32|27183.32|27176.25|27176.25|0
1645706450000|2022-02-24 12:40:50|27162.11|27162.11|27162.11|27162.11|27162.11|27162.11|27162.11|27162.11|0
1645706460000|2022-02-24 12:41:00|27160.91|27160.91|27171.51|27171.51|27171.51|27171.51|27160.91|27160.91|0
1645706470000|2022-02-24 12:41:10|27175.05|27175.05|27175.05|27175.05|27175.05|27175.05|27175.05|27175.05|0
1645706480000|2022-02-24 12:41:20|27171.51|27171.51|27178.58|27178.58|27182.11|27182.11|27171.51|27171.51|0
1645706490000|2022-02-24 12:41:30|27164.44|27164.44|27164.44|27164.44|27164.44|27164.44|27164.44|27164.44|0
1645706500000|2022-02-24 12:41:40|27160.91|27160.91|27160.91|27160.91|27160.91|27160.91|27160.91|27160.91|0
1645706510000|2022-02-24 12:41:50|27150.3|27150.3|27150.3|27150.3|27150.3|27150.3|27150.3|27150.3|0
1645706520000|2022-02-24 12:42:00|27149.29|27149.29|27149.29|27149.29|27149.29|27149.29|27149.29|27149.29|0
1645706570000|2022-02-24 12:42:50|27148.47|27148.47|27145.76|27145.76|27149.29|27149.29|27145.76|27145.76|0
1645706580000|2022-02-24 12:43:00|27145.15|27145.15|27140.8|27140.8|27145.15|27145.15|27140.8|27140.8|0
1645706590000|2022-02-24 12:43:10|27147.87|27147.87|27147.87|27147.87|27147.87|27147.87|27147.87|27147.87|0
1645706600000|2022-02-24 12:43:20|27137.26|27137.26|27144.33|27144.33|27144.33|27144.33|27137.26|27137.26|0
1645706620000|2022-02-24 12:43:40|27137.26|27137.26|27141.4|27141.4|27141.4|27141.4|27137.26|27137.26|0
1645706640000|2022-02-24 12:44:00|27137.87|27137.87|27137.87|27137.87|27137.87|27137.87|27130.8|27130.8|0
1645706650000|2022-02-24 12:44:10|27134.33|27134.33|27134.33|27134.33|27134.33|27134.33|27134.33|27134.33|0
1645706670000|2022-02-24 12:44:30|27130.8|27130.8|27130.8|27130.8|27130.8|27130.8|27130.8|27130.8|0
1645706680000|2022-02-24 12:44:40|27137.87|27137.87|27137.87|27137.87|27141.4|27141.4|27134.33|27134.33|0
1645706690000|2022-02-24 12:44:50|27141.4|27141.4|27141.4|27141.4|27141.4|27141.4|27141.4|27141.4|0
1645706710000|2022-02-24 12:45:10|27137.87|27137.87|27137.87|27137.87|27137.87|27137.87|27137.87|27137.87|0
1645706720000|2022-02-24 12:45:20|27141.4|27141.4|27134.86|27134.86|27141.4|27141.4|27134.86|27134.86|0
1645706740000|2022-02-24 12:45:40|27141.93|27141.93|27138.4|27138.4|27141.93|27141.93|27138.4|27138.4|0
1645706760000|2022-02-24 12:46:00|27131.33|27131.33|27127.79|27127.79|27131.33|27131.33|27127.79|27127.79|0
1645706780000|2022-02-24 12:46:20|27138.4|27138.4|27127.79|27127.79|27138.4|27138.4|27127.79|27127.79|0
1645706800000|2022-02-24 12:46:40|27127.38|27127.38|27127.38|27127.38|27127.38|27127.38|27127.38|27127.38|0
1645706810000|2022-02-24 12:46:50|27137.99|27137.99|27137.99|27137.99|27137.99|27137.99|27137.99|27137.99|0
1645706820000|2022-02-24 12:47:00|27141.52|27141.52|27137.99|27137.99|27141.52|27141.52|27137.99|27137.99|0
1645706850000|2022-02-24 12:47:30|27145.06|27145.06|27145.06|27145.06|27145.06|27145.06|27145.06|27145.06|0
1645706860000|2022-02-24 12:47:40|27141.52|27141.52|27137.99|27137.99|27141.52|27141.52|27137.99|27137.99|0
1645706870000|2022-02-24 12:47:50|27130.92|27130.92|27130.92|27130.92|27130.92|27130.92|27130.92|27130.92|0
1645706900000|2022-02-24 12:48:20|27130.32|27130.32|27130.32|27130.32|27130.32|27130.32|27130.32|27130.32|0
1645706910000|2022-02-24 12:48:30|27133.85|27133.85|27133.85|27133.85|27133.85|27133.85|27133.85|27133.85|0
1645706920000|2022-02-24 12:48:40|27133.03|27133.03|27144.05|27144.05|27144.05|27144.05|27133.03|27133.03|0
1645706930000|2022-02-24 12:48:50|27147.58|27147.58|27144.05|27144.05|27147.58|27147.58|27144.05|27144.05|0
1645706940000|2022-02-24 12:49:00|27140.51|27140.51|27136.98|27136.98|27140.51|27140.51|27136.98|27136.98|0
1645706950000|2022-02-24 12:49:10|27133.44|27133.44|27137.8|27137.8|27141.33|27141.33|27133.44|27133.44|0
1645706970000|2022-02-24 12:49:30|27137.19|27137.19|27144.26|27144.26|27147.8|27147.8|27137.19|27137.19|0
1645707000000|2022-02-24 12:50:00|27143.85|27143.85|27145.47|27145.47|27145.47|27145.47|27143.85|27143.85|0
1645707010000|2022-02-24 12:50:10|27149|27149|27152.54|27152.54|27152.54|27152.54|27149|27149|0
1645707050000|2022-02-24 12:50:50|27156.07|27156.07|27157.51|27157.51|27157.51|27157.51|27156.07|27156.07|0
1645707060000|2022-02-24 12:51:00|27164.58|27164.58|27164.58|27164.58|27164.58|27164.58|27164.58|27164.58|0
1645707070000|2022-02-24 12:51:10|27168.12|27168.12|27164.58|27164.58|27168.12|27168.12|27164.58|27164.58|0
1645707090000|2022-02-24 12:51:30|27175.19|27175.19|27182.67|27182.67|27182.67|27182.67|27175.19|27175.19|0
1645707100000|2022-02-24 12:51:40|27186.2|27186.2|27182.67|27182.67|27186.2|27186.2|27179.13|27179.13|0
1645707110000|2022-02-24 12:51:50|27183.15|27183.15|27186.69|27186.69|27186.69|27186.69|27183.15|27183.15|0
1645707130000|2022-02-24 12:52:10|27193.76|27193.76|27197.96|27197.96|27197.96|27197.96|27193.76|27193.76|0
1645707140000|2022-02-24 12:52:20|27198.56|27198.56|27201.5|27201.5|27205.03|27205.03|27197.96|27197.96|0
1645707150000|2022-02-24 12:52:30|27197.96|27197.96|27197.96|27197.96|27197.96|27197.96|27197.96|27197.96|0
1645707160000|2022-02-24 12:52:40|27201.5|27201.5|27201.5|27201.5|27201.5|27201.5|27201.5|27201.5|0
1645707170000|2022-02-24 12:52:50|27205.03|27205.03|27205.03|27205.03|27205.03|27205.03|27205.03|27205.03|0
1645707180000|2022-02-24 12:53:00|27201.5|27201.5|27199.7|27199.7|27201.5|27201.5|27199.7|27199.7|0
1645707190000|2022-02-24 12:53:10|27196.16|27196.16|27196.16|27196.16|27196.16|27196.16|27196.16|27196.16|0
1645707200000|2022-02-24 12:53:20|27192.63|27192.63|27189.09|27189.09|27199.7|27199.7|27189.09|27189.09|0
1645707210000|2022-02-24 12:53:30|27178.49|27178.49|27178.49|27178.49|27178.49|27178.49|27178.49|27178.49|0
1645707220000|2022-02-24 12:53:40|27189.09|27189.09|27189.09|27189.09|27189.09|27189.09|27189.09|27189.09|0
1645707240000|2022-02-24 12:54:00|27185.56|27185.56|27171.42|27171.42|27185.56|27185.56|27171.42|27171.42|0
1645707250000|2022-02-24 12:54:10|27164.35|27164.35|27160.81|27160.81|27164.35|27164.35|27160.81|27160.81|0
1645707260000|2022-02-24 12:54:20|27153.74|27153.74|27146.67|27146.67|27153.74|27153.74|27146.67|27146.67|0
1645707270000|2022-02-24 12:54:30|27143.14|27143.14|27139.36|27139.36|27143.14|27143.14|27139.36|27139.36|0
1645707280000|2022-02-24 12:54:40|27138.95|27138.95|27138.95|27138.95|27138.95|27138.95|27138.95|27138.95|0
1645707290000|2022-02-24 12:54:50|27131.88|27131.88|27130.68|27130.68|27134.21|27134.21|27130.68|27130.68|0
1645707300000|2022-02-24 12:55:00|27137.75|27137.75|27137.75|27137.75|27137.75|27137.75|27137.75|27137.75|0
1645707310000|2022-02-24 12:55:10|27144.82|27144.82|27144.82|27144.82|27144.82|27144.82|27144.82|27144.82|0
1645707320000|2022-02-24 12:55:20|27141.28|27141.28|27141.28|27141.28|27141.28|27141.28|27141.28|27141.28|0
1645707330000|2022-02-24 12:55:30|27137.75|27137.75|27134.21|27134.21|27137.75|27137.75|27134.21|27134.21|0
1645707340000|2022-02-24 12:55:40|27123.61|27123.61|27127.14|27127.14|27127.14|27127.14|27123.61|27123.61|0
1645707370000|2022-02-24 12:56:10|27137.75|27137.75|27134.21|27134.21|27137.75|27137.75|27134.21|27134.21|0
1645707380000|2022-02-24 12:56:20|27130.68|27130.68|27130.68|27130.68|27130.68|27130.68|27130.68|27130.68|0
1645707390000|2022-02-24 12:56:30|27137.75|27137.75|27134.21|27134.21|27137.75|27137.75|27134.21|27134.21|0
1645707410000|2022-02-24 12:56:50|27137.75|27137.75|27137.51|27137.51|27137.75|27137.75|27137.51|27137.51|0
1645707420000|2022-02-24 12:57:00|27136.31|27136.31|27137.51|27137.51|27137.51|27137.51|27135.7|27135.7|0
1645707430000|2022-02-24 12:57:10|27133.97|27133.97|27130.44|27130.44|27133.97|27133.97|27130.44|27130.44|0
1645707440000|2022-02-24 12:57:20|27126.9|27126.9|27126.9|27126.9|27126.9|27126.9|27126.9|27126.9|0
1645707450000|2022-02-24 12:57:30|27137.51|27137.51|27137.51|27137.51|27137.51|27137.51|27137.51|27137.51|0
1645707460000|2022-02-24 12:57:40|27133.97|27133.97|27133.97|27133.97|27133.97|27133.97|27133.97|27133.97|0
1645707480000|2022-02-24 12:58:00|27137.51|27137.51|27137.51|27137.51|27137.51|27137.51|27137.51|27137.51|0
1645707490000|2022-02-24 12:58:10|27137.92|27137.92|27152.06|27152.06|27152.06|27152.06|27137.92|27137.92|0
1645707500000|2022-02-24 12:58:20|27159.13|27159.13|27159.13|27159.13|27159.13|27159.13|27159.13|27159.13|0
1645707520000|2022-02-24 12:58:40|27159.54|27159.54|27166.85|27166.85|27166.85|27166.85|27159.54|27159.54|0
1645707530000|2022-02-24 12:58:50|27168.05|27168.05|27175.12|27175.12|27182.19|27182.19|27168.05|27168.05|0
1645707540000|2022-02-24 12:59:00|27178.65|27178.65|27182.19|27182.19|27182.19|27182.19|27178.65|27178.65|0
1645707550000|2022-02-24 12:59:10|27175.12|27175.12|27175.12|27175.12|27175.12|27175.12|27175.12|27175.12|0
1645707560000|2022-02-24 12:59:20|27178.65|27178.65|27178.65|27178.65|27178.65|27178.65|27178.65|27178.65|0
1645707570000|2022-02-24 12:59:30|27175.12|27175.12|27175.12|27175.12|27175.12|27175.12|27175.12|27175.12|0
1645707590000|2022-02-24 12:59:50|27182.19|27182.19|27182.19|27182.19|27182.19|27182.19|27182.19|27182.19|0
1645707600000|2022-02-24 13:00:00|27182.6|27182.6|27193.2|27193.2|27193.2|27193.2|27182.6|27182.6|0
1645707610000|2022-02-24 13:00:10|27196.74|27196.74|27202.54|27202.54|27213.14|27213.14|27196.74|27196.74|0
1645707620000|2022-02-24 13:00:20|27199|27199|27198.59|27198.59|27199|27199|27198.59|27198.59|0
1645707630000|2022-02-24 13:00:30|27205.66|27205.66|27205.66|27205.66|27205.66|27205.66|27205.66|27205.66|0
1645707640000|2022-02-24 13:00:40|27219.8|27219.8|27212.73|27212.73|27219.8|27219.8|27212.73|27212.73|0
1645707650000|2022-02-24 13:00:50|27212.13|27212.13|27212.13|27212.13|27212.13|27212.13|27212.13|27212.13|0
1645707660000|2022-02-24 13:01:00|27208.6|27208.6|27215.67|27215.67|27215.67|27215.67|27205.06|27205.06|0
1645707670000|2022-02-24 13:01:10|27212.13|27212.13|27212.13|27212.13|27212.13|27212.13|27212.13|27212.13|0
1645707680000|2022-02-24 13:01:20|27215.67|27215.67|27204.24|27204.24|27215.67|27215.67|27204.24|27204.24|0
1645707690000|2022-02-24 13:01:30|27203.64|27203.64|27193.04|27193.04|27203.64|27203.64|27193.04|27193.04|0
1645707700000|2022-02-24 13:01:40|27192.44|27192.44|27192.44|27192.44|27192.44|27192.44|27188.9|27188.9|0
1645707710000|2022-02-24 13:01:50|27188.9|27188.9|27188.9|27188.9|27188.9|27188.9|27188.9|27188.9|0
1645707720000|2022-02-24 13:02:00|27185.37|27185.37|27185.37|27185.37|27185.37|27185.37|27185.37|27185.37|0
1645707730000|2022-02-24 13:02:10|27192.44|27192.44|27192.44|27192.44|27195.97|27195.97|27192.44|27192.44|0
1645707740000|2022-02-24 13:02:20|27185.37|27185.37|27185.37|27185.37|27185.37|27185.37|27185.37|27185.37|0
1645707750000|2022-02-24 13:02:30|27199.5|27199.5|27203.04|27203.04|27210.11|27210.11|27199.5|27199.5|0
1645707770000|2022-02-24 13:02:50|27206.57|27206.57|27217.18|27217.18|27217.18|27217.18|27206.57|27206.57|0
1645707780000|2022-02-24 13:03:00|27213.64|27213.64|27206.57|27206.57|27213.64|27213.64|27206.57|27206.57|0
1645707790000|2022-02-24 13:03:10|27199.5|27199.5|27203.04|27203.04|27203.04|27203.04|27199.5|27199.5|0
1645707800000|2022-02-24 13:03:20|27202.63|27202.63|27202.63|27202.63|27202.63|27202.63|27202.63|27202.63|0
1645707810000|2022-02-24 13:03:30|27204.43|27204.43|27200.3|27200.3|27204.43|27204.43|27200.3|27200.3|0
1645707850000|2022-02-24 13:04:10|27210.9|27210.9|27214.68|27214.68|27214.68|27214.68|27210.9|27210.9|0
1645707860000|2022-02-24 13:04:20|27215.09|27215.09|27215.09|27215.09|27215.09|27215.09|27215.09|27215.09|0
1645707870000|2022-02-24 13:04:30|27218.62|27218.62|27219.22|27219.22|27219.22|27219.22|27218.62|27218.62|0
1645707890000|2022-02-24 13:04:50|27222.76|27222.76|27229.83|27229.83|27229.83|27229.83|27219.22|27219.22|0
1645707900000|2022-02-24 13:05:00|27230.24|27230.24|27230.24|27230.24|27230.24|27230.24|27230.24|27230.24|0
1645707910000|2022-02-24 13:05:10|27240.84|27240.84|27233.77|27233.77|27240.84|27240.84|27233.77|27233.77|0
1645707920000|2022-02-24 13:05:20|27233.53|27233.53|27230|27230|27233.53|27233.53|27230|27230|0
1645707930000|2022-02-24 13:05:30|27229.59|27229.59|27229.59|27229.59|27229.59|27229.59|27229.59|27229.59|0
1645707950000|2022-02-24 13:05:50|27229.18|27229.18|27229.18|27229.18|27229.18|27229.18|27229.18|27229.18|0
1645707960000|2022-02-24 13:06:00|27225.64|27225.64|27225.04|27225.04|27225.64|27225.64|27225.04|27225.04|0
1645707980000|2022-02-24 13:06:20|27228.58|27228.58|27236.85|27236.85|27236.85|27236.85|27228.58|27228.58|0
1645708010000|2022-02-24 13:06:50|27238.05|27238.05|27238.65|27238.65|27238.65|27238.65|27238.05|27238.05|0
1645708020000|2022-02-24 13:07:00|27245.72|27245.72|27242.18|27242.18|27245.72|27245.72|27242.18|27242.18|0
1645708030000|2022-02-24 13:07:10|27245.72|27245.72|27253.61|27253.61|27257.14|27257.14|27245.72|27245.72|0
1645708040000|2022-02-24 13:07:20|27246.54|27246.54|27246.54|27246.54|27246.54|27246.54|27246.54|27246.54|0
1645708050000|2022-02-24 13:07:30|27243|27243|27238.27|27238.27|27243|27243|27238.27|27238.27|0
1645708060000|2022-02-24 13:07:40|27241.8|27241.8|27241.8|27241.8|27241.8|27241.8|27241.8|27241.8|0
1645708080000|2022-02-24 13:08:00|27241.2|27241.2|27241.2|27241.2|27241.2|27241.2|27241.2|27241.2|0
1645708090000|2022-02-24 13:08:10|27234.13|27234.13|27219.99|27219.99|27234.13|27234.13|27219.99|27219.99|0
1645708110000|2022-02-24 13:08:30|27219.17|27219.17|27222.71|27222.71|27229.78|27229.78|27219.17|27219.17|0
1645708120000|2022-02-24 13:08:40|27226.24|27226.24|27222.71|27222.71|27226.24|27226.24|27222.71|27222.71|0
1645708130000|2022-02-24 13:08:50|27212.1|27212.1|27212.1|27212.1|27212.1|27212.1|27212.1|27212.1|0
1645708140000|2022-02-24 13:09:00|27209.7|27209.7|27209.7|27209.7|27209.7|27209.7|27209.7|27209.7|0
1645708170000|2022-02-24 13:09:30|27210.3|27210.3|27210.3|27210.3|27210.3|27210.3|27210.3|27210.3|0
1645708180000|2022-02-24 13:09:40|27206.77|27206.77|27206.77|27206.77|27206.77|27206.77|27206.77|27206.77|0
1645708190000|2022-02-24 13:09:50|27203.23|27203.23|27196.16|27196.16|27203.23|27203.23|27189.09|27189.09|0
1645708200000|2022-02-24 13:10:00|27195.92|27195.92|27192.38|27192.38|27195.92|27195.92|27192.38|27192.38|0
1645708220000|2022-02-24 13:10:20|27195.92|27195.92|27199.45|27199.45|27199.45|27199.45|27195.92|27195.92|0
1645708230000|2022-02-24 13:10:30|27195.92|27195.92|27195.92|27195.92|27195.92|27195.92|27195.92|27195.92|0
1645708250000|2022-02-24 13:10:50|27192.38|27192.38|27192.38|27192.38|27192.38|27192.38|27192.38|27192.38|0
1645708260000|2022-02-24 13:11:00|27192.98|27192.98|27203.59|27203.59|27203.59|27203.59|27192.98|27192.98|0
1645708280000|2022-02-24 13:11:20|27207.12|27207.12|27210.66|27210.66|27210.66|27210.66|27207.12|27207.12|0
1645708310000|2022-02-24 13:11:50|27203.59|27203.59|27200.05|27200.05|27203.59|27203.59|27200.05|27200.05|0
1645708320000|2022-02-24 13:12:00|27196.52|27196.52|27196.52|27196.52|27196.52|27196.52|27196.52|27196.52|0
1645708330000|2022-02-24 13:12:10|27200.05|27200.05|27194.5|27194.5|27200.05|27200.05|27194.5|27194.5|0
1645708340000|2022-02-24 13:12:20|27201.57|27201.57|27201.57|27201.57|27201.57|27201.57|27201.57|27201.57|0
1645708350000|2022-02-24 13:12:30|27194.5|27194.5|27205.1|27205.1|27205.1|27205.1|27194.5|27194.5|0
1645708370000|2022-02-24 13:12:50|27212.17|27212.17|27212.17|27212.17|27212.17|27212.17|27212.17|27212.17|0
1645708380000|2022-02-24 13:13:00|27208.64|27208.64|27215.71|27215.71|27215.71|27215.71|27208.64|27208.64|0
1645708390000|2022-02-24 13:13:10|27208.64|27208.64|27208.64|27208.64|27208.64|27208.64|27208.64|27208.64|0
1645708410000|2022-02-24 13:13:30|27205.1|27205.1|27208.64|27208.64|27208.64|27208.64|27205.1|27205.1|0
1645708420000|2022-02-24 13:13:40|27212.17|27212.17|27212.17|27212.17|27212.17|27212.17|27208.64|27208.64|0
1645708430000|2022-02-24 13:13:50|27208.64|27208.64|27215.71|27215.71|27215.71|27215.71|27208.64|27208.64|0
1645708440000|2022-02-24 13:14:00|27226.31|27226.31|27215.3|27215.3|27226.31|27226.31|27215.3|27215.3|0
1645708450000|2022-02-24 13:14:10|27211.76|27211.76|27211.76|27211.76|27211.76|27211.76|27211.76|27211.76|0
1645708470000|2022-02-24 13:14:30|27208.23|27208.23|27208.23|27208.23|27208.23|27208.23|27208.23|27208.23|0
1645708480000|2022-02-24 13:14:40|27204.69|27204.69|27204.69|27204.69|27204.69|27204.69|27204.69|27204.69|0
1645708490000|2022-02-24 13:14:50|27197.62|27197.62|27197.62|27197.62|27197.62|27197.62|27197.62|27197.62|0
1645708500000|2022-02-24 13:15:00|27190.55|27190.55|27190.55|27190.55|27190.55|27190.55|27190.55|27190.55|0
1645708510000|2022-02-24 13:15:10|27183.48|27183.48|27180.67|27180.67|27190.55|27190.55|27180.67|27180.67|0
1645708520000|2022-02-24 13:15:20|27187.74|27187.74|27165.56|27165.56|27187.74|27187.74|27165.56|27165.56|0
1645708540000|2022-02-24 13:15:40|27183.24|27183.24|27165.56|27165.56|27186.77|27186.77|27165.56|27165.56|0
1645708550000|2022-02-24 13:15:50|27162.03|27162.03|27176.17|27176.17|27176.17|27176.17|27162.03|27162.03|0
1645708560000|2022-02-24 13:16:00|27172.63|27172.63|27169.1|27169.1|27172.63|27172.63|27169.1|27169.1|0
1645708570000|2022-02-24 13:16:10|27165.56|27165.56|27162.03|27162.03|27165.56|27165.56|27162.03|27162.03|0
1645708580000|2022-02-24 13:16:20|27158.49|27158.49|27154.96|27154.96|27158.49|27158.49|27154.96|27154.96|0
1645708590000|2022-02-24 13:16:30|27147.89|27147.89|27147.29|27147.29|27147.89|27147.89|27147.29|27147.29|0
1645708600000|2022-02-24 13:16:40|27146.88|27146.88|27146.28|27146.28|27146.88|27146.88|27146.28|27146.28|0
1645708610000|2022-02-24 13:16:50|27145.68|27145.68|27127.59|27127.59|27145.68|27145.68|27127.59|27127.59|0
1645708620000|2022-02-24 13:17:00|27124.06|27124.06|27124.06|27124.06|27124.06|27124.06|27124.06|27124.06|0
1645708640000|2022-02-24 13:17:20|27134.66|27134.66|27138.2|27138.2|27138.2|27138.2|27134.66|27134.66|0
1645708650000|2022-02-24 13:17:30|27131.13|27131.13|27131.13|27131.13|27131.13|27131.13|27131.13|27131.13|0
1645708660000|2022-02-24 13:17:40|27134.66|27134.66|27134.66|27134.66|27134.66|27134.66|27134.66|27134.66|0
1645708670000|2022-02-24 13:17:50|27138.2|27138.2|27145.27|27145.27|27145.27|27145.27|27138.2|27138.2|0
1645708680000|2022-02-24 13:18:00|27152.34|27152.34|27159|27159|27159|27159|27148.39|27148.39|0
1645708690000|2022-02-24 13:18:10|27155.46|27155.46|27155.46|27155.46|27155.46|27155.46|27155.46|27155.46|0
1645708700000|2022-02-24 13:18:20|27166.07|27166.07|27162.53|27162.53|27166.07|27166.07|27162.53|27162.53|0
1645708710000|2022-02-24 13:18:30|27163.35|27163.35|27166.89|27166.89|27166.89|27166.89|27163.35|27163.35|0
1645708720000|2022-02-24 13:18:40|27163.35|27163.35|27166.89|27166.89|27166.89|27166.89|27163.35|27163.35|0
1645708730000|2022-02-24 13:18:50|27163.35|27163.35|27163.35|27163.35|27163.35|27163.35|27163.35|27163.35|0
1645708740000|2022-02-24 13:19:00|27170.42|27170.42|27170.42|27170.42|27170.42|27170.42|27170.42|27170.42|0
1645708750000|2022-02-24 13:19:10|27163.35|27163.35|27162.75|27162.75|27163.35|27163.35|27162.75|27162.75|0
1645708760000|2022-02-24 13:19:20|27155.68|27155.68|27148.61|27148.61|27155.68|27155.68|27145.08|27145.08|0
1645708780000|2022-02-24 13:19:40|27155.68|27155.68|27152.15|27152.15|27155.68|27155.68|27152.15|27152.15|0
1645708790000|2022-02-24 13:19:50|27148.61|27148.61|27148.61|27148.61|27148.61|27148.61|27148.61|27148.61|0
1645708800000|2022-02-24 13:20:00|27159.21|27159.21|27159.21|27159.21|27159.21|27159.21|27159.21|27159.21|0
1645708810000|2022-02-24 13:20:10|27162.75|27162.75|27162.75|27162.75|27162.75|27162.75|27162.75|27162.75|0
1645708830000|2022-02-24 13:20:30|27152.15|27152.15|27152.15|27152.15|27152.15|27152.15|27152.15|27152.15|0
1645708840000|2022-02-24 13:20:40|27148.61|27148.61|27148.61|27148.61|27148.61|27148.61|27148.61|27148.61|0
1645708850000|2022-02-24 13:20:50|27141.54|27141.54|27140.72|27140.72|27141.54|27141.54|27140.72|27140.72|0
1645708870000|2022-02-24 13:21:10|27133.65|27133.65|27133.65|27133.65|27133.65|27133.65|27133.65|27133.65|0
1645708880000|2022-02-24 13:21:20|27137.19|27137.19|27133.65|27133.65|27137.19|27137.19|27133.65|27133.65|0
1645708900000|2022-02-24 13:21:40|27144.26|27144.26|27146.83|27146.83|27148.03|27148.03|27144.26|27144.26|0
1645708910000|2022-02-24 13:21:50|27153.9|27153.9|27143.3|27143.3|27153.9|27153.9|27143.3|27143.3|0
1645708920000|2022-02-24 13:22:00|27136.23|27136.23|27129.16|27129.16|27136.23|27136.23|27129.16|27129.16|0
1645708930000|2022-02-24 13:22:10|27114.42|27114.42|27113.35|27113.35|27114.42|27114.42|27113.35|27113.35|0
1645708950000|2022-02-24 13:22:30|27109.82|27109.82|27109.82|27109.82|27109.82|27109.82|27109.82|27109.82|0
1645708990000|2022-02-24 13:23:10|27127.49|27127.49|27127.49|27127.49|27127.49|27127.49|27127.49|27127.49|0
1645709030000|2022-02-24 13:23:50|27131.03|27131.03|27131.03|27131.03|27131.03|27131.03|27131.03|27131.03|0
1645709060000|2022-02-24 13:24:20|27130.62|27130.62|27130.62|27130.62|27130.62|27130.62|27130.62|27130.62|0
1645709070000|2022-02-24 13:24:30|27137.69|27137.69|27137.69|27137.69|27137.69|27137.69|27137.69|27137.69|0
1645709080000|2022-02-24 13:24:40|27141.22|27141.22|27141.22|27141.22|27141.22|27141.22|27141.22|27141.22|0
1645709090000|2022-02-24 13:24:50|27141.82|27141.82|27149.5|27149.5|27149.5|27149.5|27141.82|27141.82|0
1645709100000|2022-02-24 13:25:00|27153.03|27153.03|27141.22|27141.22|27153.03|27153.03|27141.22|27141.22|0
1645709110000|2022-02-24 13:25:10|27143.03|27143.03|27143.03|27143.03|27143.03|27143.03|27143.03|27143.03|0
1645709120000|2022-02-24 13:25:20|27141.82|27141.82|27141.82|27141.82|27141.82|27141.82|27141.82|27141.82|0
1645709160000|2022-02-24 13:26:00|27140.02|27140.02|27151.83|27151.83|27151.83|27151.83|27140.02|27140.02|0
1645709170000|2022-02-24 13:26:10|27150.63|27150.63|27150.63|27150.63|27150.63|27150.63|27150.63|27150.63|0
1645709190000|2022-02-24 13:26:30|27147.09|27147.09|27147.09|27147.09|27147.09|27147.09|27147.09|27147.09|0
1645709210000|2022-02-24 13:26:50|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|27143.56|0
1645709220000|2022-02-24 13:27:00|27150.63|27150.63|27154.16|27154.16|27154.16|27154.16|27150.63|27150.63|0
1645709230000|2022-02-24 13:27:10|27157.7|27157.7|27157.7|27157.7|27157.7|27157.7|27157.7|27157.7|0
1645709240000|2022-02-24 13:27:20|27154.16|27154.16|27154.16|27154.16|27154.16|27154.16|27154.16|27154.16|0
1645709260000|2022-02-24 13:27:40|27164.77|27164.77|27164.77|27164.77|27164.77|27164.77|27164.77|27164.77|0
1645709270000|2022-02-24 13:27:50|27161.23|27161.23|27161.23|27161.23|27161.23|27161.23|27161.23|27161.23|0
1645709280000|2022-02-24 13:28:00|27154.16|27154.16|27158.9|27158.9|27158.9|27158.9|27154.16|27154.16|0
1645709300000|2022-02-24 13:28:20|27165.97|27165.97|27165.97|27165.97|27165.97|27165.97|27165.97|27165.97|0
1645709310000|2022-02-24 13:28:30|27165.37|27165.37|27161.83|27161.83|27165.37|27165.37|27161.83|27161.83|0
1645709320000|2022-02-24 13:28:40|27162.43|27162.43|27169.5|27169.5|27170.1|27170.1|27162.43|27162.43|0
1645709330000|2022-02-24 13:28:50|27173.04|27173.04|27162.43|27162.43|27173.04|27173.04|27162.43|27162.43|0
1645709350000|2022-02-24 13:29:10|27162.84|27162.84|27162.84|27162.84|27162.84|27162.84|27162.84|27162.84|0
1645709360000|2022-02-24 13:29:20|27161.64|27161.64|27165.18|27165.18|27165.18|27165.18|27161.64|27161.64|0
1645709370000|2022-02-24 13:29:30|27158.11|27158.11|27158.11|27158.11|27158.11|27158.11|27158.11|27158.11|0
1645709380000|2022-02-24 13:29:40|27154.57|27154.57|27154.57|27154.57|27154.57|27154.57|27154.57|27154.57|0
1645709400000|2022-02-24 13:30:00|27158.11|27158.11|27158.11|27158.11|27158.11|27158.11|27158.11|27158.11|0
1645709410000|2022-02-24 13:30:10|27154.57|27154.57|27146.9|27146.9|27154.57|27154.57|27146.9|27146.9|0
1645709420000|2022-02-24 13:30:20|27143.37|27143.37|27146.3|27146.3|27146.9|27146.9|27139.83|27139.83|0
1645709430000|2022-02-24 13:30:30|27142.77|27142.77|27142.77|27142.77|27142.77|27142.77|27142.77|27142.77|0
1645709440000|2022-02-24 13:30:40|27146.3|27146.3|27146.3|27146.3|27146.3|27146.3|27146.3|27146.3|0
1645709450000|2022-02-24 13:30:50|27153.37|27153.37|27153.37|27153.37|27153.37|27153.37|27153.37|27153.37|0
1645709460000|2022-02-24 13:31:00|27152.77|27152.77|27152.77|27152.77|27152.77|27152.77|27152.77|27152.77|0
1645709470000|2022-02-24 13:31:10|27153.37|27153.37|27161.04|27161.04|27161.04|27161.04|27153.37|27153.37|0
1645709480000|2022-02-24 13:31:20|27164.58|27164.58|27164.58|27164.58|27164.58|27164.58|27164.58|27164.58|0
1645709490000|2022-02-24 13:31:30|27175.18|27175.18|27181.12|27181.12|27181.72|27181.72|27175.18|27175.18|0
1645709500000|2022-02-24 13:31:40|27184.65|27184.65|27179.32|27179.32|27184.65|27184.65|27179.32|27179.32|0
1645709510000|2022-02-24 13:31:50|27175.78|27175.78|27172.25|27172.25|27175.78|27175.78|27172.25|27172.25|0
1645709520000|2022-02-24 13:32:00|27171.65|27171.65|27168.11|27168.11|27171.65|27171.65|27168.11|27168.11|0
1645709530000|2022-02-24 13:32:10|27175.18|27175.18|27178.55|27178.55|27178.55|27178.55|27174.77|27174.77|0
1645709540000|2022-02-24 13:32:20|27178.31|27178.31|27182.85|27182.85|27186.39|27186.39|27178.31|27178.31|0
1645709560000|2022-02-24 13:32:40|27179.32|27179.32|27186.39|27186.39|27189.92|27189.92|27179.32|27179.32|0
1645709580000|2022-02-24 13:33:00|27186.99|27186.99|27186.99|27186.99|27186.99|27186.99|27186.99|27186.99|0
1645709590000|2022-02-24 13:33:10|27183.45|27183.45|27184.05|27184.05|27184.05|27184.05|27183.45|27183.45|0
1645709610000|2022-02-24 13:33:30|27180.52|27180.52|27180.52|27180.52|27180.52|27180.52|27180.52|27180.52|0
1645709620000|2022-02-24 13:33:40|27191.12|27191.12|27191.12|27191.12|27191.12|27191.12|27191.12|27191.12|0
1645709630000|2022-02-24 13:33:50|27187.59|27187.59|27187.59|27187.59|27187.59|27187.59|27187.59|27187.59|0
1645709640000|2022-02-24 13:34:00|27191.12|27191.12|27198.19|27198.19|27198.19|27198.19|27191.12|27191.12|0
1645709650000|2022-02-24 13:34:10|27194.66|27194.66|27198.19|27198.19|27198.19|27198.19|27194.66|27194.66|0
1645709660000|2022-02-24 13:34:20|27194.66|27194.66|27194.66|27194.66|27194.66|27194.66|27194.66|27194.66|0
1645709670000|2022-02-24 13:34:30|27201.73|27201.73|27201.73|27201.73|27201.73|27201.73|27201.73|27201.73|0
1645709680000|2022-02-24 13:34:40|27198.19|27198.19|27200.53|27200.53|27205.26|27205.26|27194.66|27194.66|0
1645709690000|2022-02-24 13:34:50|27207.6|27207.6|27208|27208|27208|27208|27207.6|27207.6|0
1645709700000|2022-02-24 13:35:00|27200.94|27200.94|27197.4|27197.4|27200.94|27200.94|27197.4|27197.4|0
1645709710000|2022-02-24 13:35:10|27204.47|27204.47|27205.2|27205.2|27208.73|27208.73|27204.47|27204.47|0
1645709720000|2022-02-24 13:35:20|27212.27|27212.27|27212.27|27212.27|27212.27|27212.27|27212.27|27212.27|0
1645709730000|2022-02-24 13:35:30|27215.8|27215.8|27215.8|27215.8|27215.8|27215.8|27215.8|27215.8|0
1645709740000|2022-02-24 13:35:40|27217|27217|27217|27217|27217|27217|27217|27217|0
1645709750000|2022-02-24 13:35:50|27218.2|27218.2|27231.14|27231.14|27231.14|27231.14|27217|27217|0
1645709770000|2022-02-24 13:36:10|27232.34|27232.34|27238.21|27238.21|27241.75|27241.75|27231.14|27231.14|0
1645709780000|2022-02-24 13:36:20|27237.01|27237.01|27236.41|27236.41|27237.01|27237.01|27236.41|27236.41|0
1645709790000|2022-02-24 13:36:30|27229.34|27229.34|27229.34|27229.34|27229.34|27229.34|27229.34|27229.34|0
1645709820000|2022-02-24 13:37:00|27225.8|27225.8|27225.8|27225.8|27225.8|27225.8|27225.8|27225.8|0
1645709830000|2022-02-24 13:37:10|27229.34|27229.34|27232.87|27232.87|27232.87|27232.87|27229.34|27229.34|0
1645709840000|2022-02-24 13:37:20|27233.48|27233.48|27240.55|27240.55|27240.55|27240.55|27233.48|27233.48|0
1645709850000|2022-02-24 13:37:30|27237.01|27237.01|27237.01|27237.01|27237.01|27237.01|27237.01|27237.01|0
1645709860000|2022-02-24 13:37:40|27244.08|27244.08|27244.08|27244.08|27244.08|27244.08|27244.08|27244.08|0
1645709880000|2022-02-24 13:38:00|27245.31|27245.31|27245.31|27245.31|27245.31|27245.31|27245.31|27245.31|0
1645709890000|2022-02-24 13:38:10|27245.72|27245.72|27253.99|27253.99|27253.99|27253.99|27245.72|27245.72|0
1645709900000|2022-02-24 13:38:20|27264.6|27264.6|27264.6|27264.6|27264.6|27264.6|27264.6|27264.6|0
1645709920000|2022-02-24 13:38:40|27278.74|27278.74|27278.74|27278.74|27278.74|27278.74|27278.74|27278.74|0
1645709930000|2022-02-24 13:38:50|27285.81|27285.81|27286.05|27286.05|27286.05|27286.05|27285.81|27285.81|0
1645709960000|2022-02-24 13:39:20|27289.58|27289.58|27289.58|27289.58|27289.58|27289.58|27289.58|27289.58|0
1645709970000|2022-02-24 13:39:30|27286.05|27286.05|27286.05|27286.05|27286.05|27286.05|27286.05|27286.05|0
1645709980000|2022-02-24 13:39:40|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|27285.45|0
1645709990000|2022-02-24 13:39:50|27281.91|27281.91|27278.38|27278.38|27281.91|27281.91|27278.38|27278.38|0
1645710000000|2022-02-24 13:40:00|27271.31|27271.31|27271.31|27271.31|27271.31|27271.31|27271.31|27271.31|0
1645710030000|2022-02-24 13:40:30|27257.17|27257.17|27241.42|27241.42|27257.17|27257.17|27241.42|27241.42|0
1645710060000|2022-02-24 13:41:00|27237.88|27237.88|27241.42|27241.42|27241.42|27241.42|27237.88|27237.88|0
1645710080000|2022-02-24 13:41:20|27234.35|27234.35|27237.88|27237.88|27237.88|27237.88|27234.35|27234.35|0
1645710090000|2022-02-24 13:41:30|27234.35|27234.35|27234.35|27234.35|27234.35|27234.35|27234.35|27234.35|0
1645710120000|2022-02-24 13:42:00|27244.95|27244.95|27237.88|27237.88|27244.95|27244.95|27237.88|27237.88|0
1645710140000|2022-02-24 13:42:20|27244.95|27244.95|27244.95|27244.95|27244.95|27244.95|27244.95|27244.95|0
1645710150000|2022-02-24 13:42:30|27237.88|27237.88|27230.81|27230.81|27237.88|27237.88|27230.81|27230.81|0
1645710170000|2022-02-24 13:42:50|27241.42|27241.42|27241.42|27241.42|27241.42|27241.42|27241.42|27241.42|0
1645710190000|2022-02-24 13:43:10|27248.49|27248.49|27255.56|27255.56|27255.56|27255.56|27248.49|27248.49|0
1645710210000|2022-02-24 13:43:30|27259.09|27259.09|27259.09|27259.09|27259.09|27259.09|27259.09|27259.09|0
1645710230000|2022-02-24 13:43:50|27266.16|27266.16|27276.76|27276.76|27276.76|27276.76|27266.16|27266.16|0
1645710240000|2022-02-24 13:44:00|27262.63|27262.63|27276.76|27276.76|27276.76|27276.76|27262.63|27262.63|0
1645710250000|2022-02-24 13:44:10|27277.17|27277.17|27277.58|27277.58|27277.58|27277.58|27277.17|27277.17|0
1645710270000|2022-02-24 13:44:30|27291.72|27291.72|27296.46|27296.46|27296.46|27296.46|27291.72|27291.72|0
1645710290000|2022-02-24 13:44:50|27300|27300|27300.6|27300.6|27300.6|27300.6|27300|27300|0
1645710310000|2022-02-24 13:45:10|27297.06|27297.06|27297.06|27297.06|27300.6|27300.6|27293.53|27293.53|0
1645710330000|2022-02-24 13:45:30|27295.86|27295.86|27288.79|27288.79|27295.86|27295.86|27288.79|27288.79|0
1645710340000|2022-02-24 13:45:40|27292.33|27292.33|27295.86|27295.86|27295.86|27295.86|27292.33|27292.33|0
1645710350000|2022-02-24 13:45:50|27302.93|27302.93|27302.93|27302.93|27302.93|27302.93|27302.93|27302.93|0
1645710360000|2022-02-24 13:46:00|27295.86|27295.86|27291.12|27291.12|27295.86|27295.86|27291.12|27291.12|0
1645710370000|2022-02-24 13:46:10|27294.66|27294.66|27295.26|27295.26|27295.26|27295.26|27294.66|27294.66|0
1645710400000|2022-02-24 13:46:40|27298.79|27298.79|27305.86|27305.86|27305.86|27305.86|27298.79|27298.79|0
1645710410000|2022-02-24 13:46:50|27298.79|27298.79|27298.79|27298.79|27298.79|27298.79|27298.79|27298.79|0
1645710430000|2022-02-24 13:47:10|27295.26|27295.26|27295.26|27295.26|27295.26|27295.26|27295.26|27295.26|0
1645710440000|2022-02-24 13:47:20|27298.79|27298.79|27298.79|27298.79|27298.79|27298.79|27298.79|27298.79|0
1645710450000|2022-02-24 13:47:30|27302.33|27302.33|27302.33|27302.33|27302.33|27302.33|27302.33|27302.33|0
1645710460000|2022-02-24 13:47:40|27306.46|27306.46|27313.53|27313.53|27313.53|27313.53|27306.46|27306.46|0
1645710470000|2022-02-24 13:47:50|27310|27310|27299.39|27299.39|27310|27310|27299.39|27299.39|0
1645710480000|2022-02-24 13:48:00|27292.33|27292.33|27292.33|27292.33|27292.33|27292.33|27292.33|27292.33|0
1645710490000|2022-02-24 13:48:10|27292.93|27292.93|27310.6|27310.6|27310.6|27310.6|27292.93|27292.93|0
1645710510000|2022-02-24 13:48:30|27303.53|27303.53|27303.53|27303.53|27303.53|27303.53|27303.53|27303.53|0
1645710520000|2022-02-24 13:48:40|27300|27300|27300|27300|27300|27300|27300|27300|0
1645710530000|2022-02-24 13:48:50|27303.53|27303.53|27296.46|27296.46|27303.53|27303.53|27296.46|27296.46|0
1645710550000|2022-02-24 13:49:10|27300|27300|27300.48|27300.48|27300.48|27300.48|27300|27300|0
1645710570000|2022-02-24 13:49:30|27304.01|27304.01|27307.55|27307.55|27307.55|27307.55|27304.01|27304.01|0
1645710580000|2022-02-24 13:49:40|27304.01|27304.01|27300.48|27300.48|27304.01|27304.01|27300.48|27300.48|0
1645710590000|2022-02-24 13:49:50|27296.94|27296.94|27304.01|27304.01|27304.01|27304.01|27296.94|27296.94|0
1645710610000|2022-02-24 13:50:10|27293.41|27293.41|27293.41|27293.41|27293.41|27293.41|27293.41|27293.41|0
1645710620000|2022-02-24 13:50:20|27304.01|27304.01|27304.01|27304.01|27304.01|27304.01|27304.01|27304.01|0
1645710630000|2022-02-24 13:50:30|27307.55|27307.55|27307.55|27307.55|27311.08|27311.08|27307.55|27307.55|0
1645710640000|2022-02-24 13:50:40|27300.48|27300.48|27300.48|27300.48|27300.48|27300.48|27300.48|27300.48|0
1645710650000|2022-02-24 13:50:50|27307.55|27307.55|27318.97|27318.97|27320.18|27320.18|27307.55|27307.55|0
1645710660000|2022-02-24 13:51:00|27318.37|27318.37|27311.71|27311.71|27318.37|27318.37|27311.71|27311.71|0
1645710670000|2022-02-24 13:51:10|27318.78|27318.78|27318.78|27318.78|27318.78|27318.78|27318.78|27318.78|0
1645710690000|2022-02-24 13:51:30|27325.85|27325.85|27329.39|27329.39|27329.39|27329.39|27318.78|27318.78|0
1645710710000|2022-02-24 13:51:50|27329.99|27329.99|27337.06|27337.06|27337.06|27337.06|27329.99|27329.99|0
1645710720000|2022-02-24 13:52:00|27335.26|27335.26|27328.79|27328.79|27335.86|27335.86|27328.79|27328.79|0
1645710740000|2022-02-24 13:52:20|27332.32|27332.32|27332.32|27332.32|27335.86|27335.86|27332.32|27332.32|0
1645710750000|2022-02-24 13:52:30|27328.79|27328.79|27328.79|27328.79|27328.79|27328.79|27328.79|27328.79|0
1645710760000|2022-02-24 13:52:40|27327.59|27327.59|27327.59|27327.59|27327.59|27327.59|27327.59|27327.59|0
1645710770000|2022-02-24 13:52:50|27328.19|27328.19|27327.59|27327.59|27328.19|27328.19|27327.59|27327.59|0
1645710780000|2022-02-24 13:53:00|27328.19|27328.19|27321.12|27321.12|27328.19|27328.19|27321.12|27321.12|0
1645710790000|2022-02-24 13:53:10|27320.52|27320.52|27324.05|27324.05|27324.05|27324.05|27320.52|27320.52|0
1645710800000|2022-02-24 13:53:20|27324.65|27324.65|27325.25|27325.25|27325.25|27325.25|27324.65|27324.65|0
1645710810000|2022-02-24 13:53:30|27318.18|27318.18|27321.72|27321.72|27321.72|27321.72|27318.18|27318.18|0
1645710830000|2022-02-24 13:53:50|27318.18|27318.18|27318.18|27318.18|27318.18|27318.18|27318.18|27318.18|0
1645710840000|2022-02-24 13:54:00|27321.72|27321.72|27321.72|27321.72|27321.72|27321.72|27321.72|27321.72|0
1645710850000|2022-02-24 13:54:10|27325.25|27325.25|27325.85|27325.85|27325.85|27325.85|27325.25|27325.25|0
1645710860000|2022-02-24 13:54:20|27324.65|27324.65|27319.91|27319.91|27324.65|27324.65|27319.91|27319.91|0
1645710870000|2022-02-24 13:54:30|27320.52|27320.52|27309.91|27309.91|27320.52|27320.52|27309.91|27309.91|0
1645710880000|2022-02-24 13:54:40|27306.38|27306.38|27306.38|27306.38|27306.38|27306.38|27306.38|27306.38|0
1645710890000|2022-02-24 13:54:50|27305.78|27305.78|27305.78|27305.78|27305.78|27305.78|27305.78|27305.78|0
1645710900000|2022-02-24 13:55:00|27298.71|27298.71|27298.1|27298.1|27298.71|27298.71|27298.1|27298.1|0
1645710910000|2022-02-24 13:55:10|27305.17|27305.17|27295.7|27295.7|27305.17|27305.17|27295.7|27295.7|0
1645710920000|2022-02-24 13:55:20|27292.17|27292.17|27284.69|27284.69|27292.17|27292.17|27281.56|27281.56|0
1645710950000|2022-02-24 13:55:50|27283.48|27283.48|27287.02|27287.02|27287.02|27287.02|27283.48|27283.48|0
1645710960000|2022-02-24 13:56:00|27287.62|27287.62|27288.82|27288.82|27288.82|27288.82|27287.62|27287.62|0
1645710970000|2022-02-24 13:56:10|27289.42|27289.42|27288.82|27288.82|27289.42|27289.42|27288.82|27288.82|0
1645710980000|2022-02-24 13:56:20|27285.29|27285.29|27285.29|27285.29|27285.29|27285.29|27285.29|27285.29|0
1645710990000|2022-02-24 13:56:30|27281.75|27281.75|27277.02|27277.02|27281.75|27281.75|27277.02|27277.02|0
1645711000000|2022-02-24 13:56:40|27276.61|27276.61|27276.61|27276.61|27276.61|27276.61|27276.61|27276.61|0
1645711010000|2022-02-24 13:56:50|27273.07|27273.07|27273.07|27273.07|27273.07|27273.07|27273.07|27273.07|0
1645711020000|2022-02-24 13:57:00|27269.54|27269.54|27268.64|27268.64|27269.54|27269.54|27265.11|27265.11|0
1645711030000|2022-02-24 13:57:10|27268.16|27268.16|27254.02|27254.02|27268.16|27268.16|27254.02|27254.02|0
1645711040000|2022-02-24 13:57:20|27248.68|27248.68|27249.47|27249.47|27249.47|27249.47|27248.68|27248.68|0
1645711050000|2022-02-24 13:57:30|27245.94|27245.94|27231.8|27231.8|27245.94|27245.94|27231.8|27231.8|0
1645711060000|2022-02-24 13:57:40|27242.4|27242.4|27235.33|27235.33|27242.4|27242.4|27234.73|27234.73|0
1645711070000|2022-02-24 13:57:50|27231.8|27231.8|27231.8|27231.8|27231.8|27231.8|27231.8|27231.8|0
1645711090000|2022-02-24 13:58:10|27238.87|27238.87|27231.8|27231.8|27238.87|27238.87|27231.8|27231.8|0
1645711100000|2022-02-24 13:58:20|27231.39|27231.39|27230.19|27230.19|27231.39|27231.39|27230.19|27230.19|0
1645711110000|2022-02-24 13:58:30|27229.78|27229.78|27217.37|27217.37|27229.78|27229.78|27217.37|27217.37|0
1645711120000|2022-02-24 13:58:40|27213.84|27213.84|27213.23|27213.23|27213.84|27213.84|27213.23|27213.23|0
1645711130000|2022-02-24 13:58:50|27212.41|27212.41|27201.81|27201.81|27212.41|27212.41|27198.28|27198.28|0
1645711140000|2022-02-24 13:59:00|27208.88|27208.88|27205.95|27205.95|27209.48|27209.48|27205.95|27205.95|0
1645711150000|2022-02-24 13:59:10|27202.41|27202.41|27202.41|27202.41|27202.41|27202.41|27202.41|27202.41|0
1645711160000|2022-02-24 13:59:20|27198.88|27198.88|27198.88|27198.88|27198.88|27198.88|27198.88|27198.88|0
1645711170000|2022-02-24 13:59:30|27195.34|27195.34|27191.81|27191.81|27195.34|27195.34|27191.81|27191.81|0
1645711180000|2022-02-24 13:59:40|27192.41|27192.41|27191.81|27191.81|27192.41|27192.41|27191.81|27191.81|0
1645711190000|2022-02-24 13:59:50|27188.27|27188.27|27187.67|27187.67|27188.27|27188.27|27187.67|27187.67|0
1645711200000|2022-02-24 14:00:00|27184.14|27184.14|27187.67|27187.67|27187.67|27187.67|27180.6|27180.6|0
1645711210000|2022-02-24 14:00:10|27191.21|27191.21|27190.8|27190.8|27191.21|27191.21|27190.8|27190.8|0
1645711220000|2022-02-24 14:00:20|27183.73|27183.73|27183.73|27183.73|27183.73|27183.73|27183.73|27183.73|0
1645711250000|2022-02-24 14:00:50|27194.33|27194.33|27195.53|27195.53|27195.53|27195.53|27194.33|27194.33|0
1645711260000|2022-02-24 14:01:00|27202.6|27202.6|27202.6|27202.6|27202.6|27202.6|27202.6|27202.6|0
1645711280000|2022-02-24 14:01:20|27202|27202|27201.4|27201.4|27202|27202|27201.4|27201.4|0
1645711290000|2022-02-24 14:01:30|27197.87|27197.87|27194.93|27194.93|27197.87|27197.87|27194.33|27194.33|0
1645711300000|2022-02-24 14:01:40|27184.33|27184.33|27184.33|27184.33|27187.86|27187.86|27184.33|27184.33|0
1645711310000|2022-02-24 14:01:50|27187.86|27187.86|27194.93|27194.93|27194.93|27194.93|27187.86|27187.86|0
1645711320000|2022-02-24 14:02:00|27202|27202|27198.47|27198.47|27202|27202|27198.47|27198.47|0
1645711330000|2022-02-24 14:02:10|27191.4|27191.4|27202|27202|27202|27202|27191.4|27191.4|0
1645711340000|2022-02-24 14:02:20|27194.93|27194.93|27216.96|27216.96|27216.96|27216.96|27194.93|27194.93|0
1645711350000|2022-02-24 14:02:30|27217.56|27217.56|27214.03|27214.03|27217.56|27217.56|27214.03|27214.03|0
1645711360000|2022-02-24 14:02:40|27210.49|27210.49|27210.49|27210.49|27210.49|27210.49|27210.49|27210.49|0
1645711370000|2022-02-24 14:02:50|27217.56|27217.56|27217.56|27217.56|27217.56|27217.56|27217.56|27217.56|0
1645711380000|2022-02-24 14:03:00|27210.49|27210.49|27206.96|27206.96|27210.49|27210.49|27206.96|27206.96|0
1645711390000|2022-02-24 14:03:10|27199.89|27199.89|27199.89|27199.89|27199.89|27199.89|27199.89|27199.89|0
1645711410000|2022-02-24 14:03:30|27203.42|27203.42|27208.16|27208.16|27208.16|27208.16|27203.42|27203.42|0
1645711430000|2022-02-24 14:03:50|27204.62|27204.62|27208.16|27208.16|27208.16|27208.16|27204.62|27204.62|0
1645711440000|2022-02-24 14:04:00|27207.56|27207.56|27207.56|27207.56|27207.56|27207.56|27207.56|27207.56|0
1645711450000|2022-02-24 14:04:10|27200.49|27200.49|27202.82|27202.82|27202.82|27202.82|27195.75|27195.75|0
1645711460000|2022-02-24 14:04:20|27206.36|27206.36|27206.36|27206.36|27206.36|27206.36|27206.36|27206.36|0
1645711470000|2022-02-24 14:04:30|27199.29|27199.29|27199.76|27199.76|27206.36|27206.36|27198.56|27198.56|0
1645711480000|2022-02-24 14:04:40|27189.16|27189.16|27188.34|27188.34|27189.16|27189.16|27188.34|27188.34|0
1645711490000|2022-02-24 14:04:50|27188.94|27188.94|27206.61|27206.61|27206.61|27206.61|27188.94|27188.94|0
1645711500000|2022-02-24 14:05:00|27199.54|27199.54|27199.54|27199.54|27199.54|27199.54|27199.54|27199.54|0
1645711520000|2022-02-24 14:05:20|27203.08|27203.08|27203.08|27203.08|27203.08|27203.08|27203.08|27203.08|0
1645711530000|2022-02-24 14:05:30|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|0
1645711540000|2022-02-24 14:05:40|27210.15|27210.15|27210.15|27210.15|27210.15|27210.15|27210.15|27210.15|0
1645711550000|2022-02-24 14:05:50|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|27213.68|0
1645711570000|2022-02-24 14:06:10|27210.15|27210.15|27210.15|27210.15|27210.15|27210.15|27210.15|27210.15|0
1645711580000|2022-02-24 14:06:20|27217.22|27217.22|27227.29|27227.29|27227.29|27227.29|27217.22|27217.22|0
1645711590000|2022-02-24 14:06:30|27228.49|27228.49|27228.49|27228.49|27228.49|27228.49|27228.49|27228.49|0
1645711600000|2022-02-24 14:06:40|27224.96|27224.96|27221.42|27221.42|27224.96|27224.96|27221.42|27221.42|0
1645711610000|2022-02-24 14:06:50|27220.82|27220.82|27221.06|27221.06|27221.06|27221.06|27220.82|27220.82|0
1645711620000|2022-02-24 14:07:00|27224.6|27224.6|27224.6|27224.6|27224.6|27224.6|27224.6|27224.6|0
1645711640000|2022-02-24 14:07:20|27221.06|27221.06|27219.86|27219.86|27221.06|27221.06|27219.86|27219.86|0
1645711650000|2022-02-24 14:07:30|27226.93|27226.93|27230.47|27230.47|27230.47|27230.47|27226.93|27226.93|0
1645711660000|2022-02-24 14:07:40|27234|27234|27238.74|27238.74|27238.74|27238.74|27234|27234|0
1645711670000|2022-02-24 14:07:50|27239.15|27239.15|27239.56|27239.56|27239.56|27239.56|27239.15|27239.15|0
1645711690000|2022-02-24 14:08:10|27236.02|27236.02|27243.09|27243.09|27243.09|27243.09|27236.02|27236.02|0
1645711720000|2022-02-24 14:08:40|27236.02|27236.02|27236.02|27236.02|27236.02|27236.02|27236.02|27236.02|0
1645711740000|2022-02-24 14:09:00|27232.49|27232.49|27221.47|27221.47|27232.49|27232.49|27221.47|27221.47|0
1645711750000|2022-02-24 14:09:10|27217.94|27217.94|27217.94|27217.94|27217.94|27217.94|27217.94|27217.94|0
1645711760000|2022-02-24 14:09:20|27214.4|27214.4|27214.4|27214.4|27214.4|27214.4|27214.4|27214.4|0
1645711780000|2022-02-24 14:09:40|27210.87|27210.87|27207.86|27207.86|27210.87|27210.87|27207.86|27207.86|0
1645711800000|2022-02-24 14:10:00|27204.33|27204.33|27196.01|27196.01|27204.33|27204.33|27196.01|27196.01|0
1645711820000|2022-02-24 14:10:20|27188.94|27188.94|27176.12|27176.12|27188.94|27188.94|27176.12|27176.12|0
1645711830000|2022-02-24 14:10:30|27172.59|27172.59|27172.59|27172.59|27172.59|27172.59|27172.59|27172.59|0
1645711840000|2022-02-24 14:10:40|27169.05|27169.05|27167.85|27167.85|27169.05|27169.05|27167.85|27167.85|0
1645711850000|2022-02-24 14:10:50|27164.31|27164.31|27168.45|27168.45|27168.45|27168.45|27164.31|27164.31|0
1645711860000|2022-02-24 14:11:00|27175.52|27175.52|27168.45|27168.45|27175.52|27175.52|27168.45|27168.45|0
1645711870000|2022-02-24 14:11:10|27171.98|27171.98|27168.45|27168.45|27171.98|27171.98|27168.45|27168.45|0
1645711880000|2022-02-24 14:11:20|27171.98|27171.98|27171.98|27171.98|27171.98|27171.98|27171.98|27171.98|0
1645711890000|2022-02-24 14:11:30|27168.45|27168.45|27168.45|27168.45|27168.45|27168.45|27168.45|27168.45|0
1645711920000|2022-02-24 14:12:00|27171.98|27171.98|27171.98|27171.98|27171.98|27171.98|27171.98|27171.98|0
1645711950000|2022-02-24 14:12:30|27164.92|27164.92|27161.38|27161.38|27164.92|27164.92|27161.38|27161.38|0
1645711990000|2022-02-24 14:13:10|27164.92|27164.92|27164.92|27164.92|27164.92|27164.92|27164.92|27164.92|0
1645712000000|2022-02-24 14:13:20|27161.38|27161.38|27168.45|27168.45|27168.45|27168.45|27161.38|27161.38|0
1645712010000|2022-02-24 14:13:30|27171.98|27171.98|27183.6|27183.6|27183.6|27183.6|27171.98|27171.98|0
1645712020000|2022-02-24 14:13:40|27180.07|27180.07|27180.07|27180.07|27180.07|27180.07|27180.07|27180.07|0
1645712030000|2022-02-24 14:13:50|27176.53|27176.53|27176.53|27176.53|27176.53|27176.53|27176.53|27176.53|0
1645712040000|2022-02-24 14:14:00|27177.13|27177.13|27177.13|27177.13|27177.13|27177.13|27177.13|27177.13|0
1645712060000|2022-02-24 14:14:20|27184.2|27184.2|27184.2|27184.2|27184.2|27184.2|27184.2|27184.2|0
1645712080000|2022-02-24 14:14:40|27187.74|27187.74|27188.7|27188.7|27188.94|27188.94|27187.74|27187.74|0
1645712090000|2022-02-24 14:14:50|27189.3|27189.3|27189.3|27189.3|27189.3|27189.3|27189.3|27189.3|0
1645712100000|2022-02-24 14:15:00|27192.83|27192.83|27192.83|27192.83|27192.83|27192.83|27192.83|27192.83|0
1645712120000|2022-02-24 14:15:20|27206.97|27206.97|27212.19|27212.19|27212.19|27212.19|27203.44|27203.44|0
1645712140000|2022-02-24 14:15:40|27222.8|27222.8|27226.33|27226.33|27226.33|27226.33|27222.8|27222.8|0
1645712150000|2022-02-24 14:15:50|27222.8|27222.8|27221.59|27221.59|27222.8|27222.8|27221.59|27221.59|0
1645712160000|2022-02-24 14:16:00|27214.52|27214.52|27210.51|27210.51|27214.52|27214.52|27210.51|27210.51|0
1645712170000|2022-02-24 14:16:10|27206.97|27206.97|27216.37|27216.37|27228.18|27228.18|27206.97|27206.97|0
1645712190000|2022-02-24 14:16:30|27219.91|27219.91|27219.91|27219.91|27219.91|27219.91|27219.91|27219.91|0
1645712210000|2022-02-24 14:16:50|27226.98|27226.98|27231.11|27231.11|27231.11|27231.11|27226.98|27226.98|0
1645712220000|2022-02-24 14:17:00|27227.58|27227.58|27227.58|27227.58|27227.58|27227.58|27227.58|27227.58|0
1645712230000|2022-02-24 14:17:10|27234.65|27234.65|27231.11|27231.11|27234.65|27234.65|27231.11|27231.11|0
1645712260000|2022-02-24 14:17:40|27238.18|27238.18|27238.18|27238.18|27238.18|27238.18|27238.18|27238.18|0
1645712270000|2022-02-24 14:17:50|27234.65|27234.65|27227.58|27227.58|27234.65|27234.65|27227.58|27227.58|0
1645712280000|2022-02-24 14:18:00|27224.04|27224.04|27223.44|27223.44|27224.04|27224.04|27223.44|27223.44|0
1645712290000|2022-02-24 14:18:10|27222.96|27222.96|27222.96|27222.96|27226.49|27226.49|27222.96|27222.96|0
1645712300000|2022-02-24 14:18:20|27226.49|27226.49|27226.49|27226.49|27226.49|27226.49|27226.49|27226.49|0
1645712320000|2022-02-24 14:18:40|27237.1|27237.1|27236.5|27236.5|27237.1|27237.1|27236.5|27236.5|0
1645712330000|2022-02-24 14:18:50|27236.91|27236.91|27236.91|27236.91|27236.91|27236.91|27236.91|27236.91|0
1645712340000|2022-02-24 14:19:00|27237.15|27237.15|27240.69|27240.69|27244.22|27244.22|27237.15|27237.15|0
1645712350000|2022-02-24 14:19:10|27233.62|27233.62|27237.15|27237.15|27237.15|27237.15|27233.62|27233.62|0
1645712360000|2022-02-24 14:19:20|27237.75|27237.75|27238.35|27238.35|27238.35|27238.35|27237.75|27237.75|0
1645712370000|2022-02-24 14:19:30|27252.49|27252.49|27252.49|27252.49|27252.49|27252.49|27252.49|27252.49|0
1645712390000|2022-02-24 14:19:50|27248.96|27248.96|27248.96|27248.96|27248.96|27248.96|27248.96|27248.96|0
1645712410000|2022-02-24 14:20:10|27247.76|27247.76|27250.69|27250.69|27251.29|27251.29|27244.22|27244.22|0
1645712420000|2022-02-24 14:20:20|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|27248.89|0
1645712430000|2022-02-24 14:20:30|27241.82|27241.82|27241.82|27241.82|27241.82|27241.82|27241.82|27241.82|0
1645712440000|2022-02-24 14:20:40|27252.42|27252.42|27255.96|27255.96|27255.96|27255.96|27248.89|27248.89|0
1645712450000|2022-02-24 14:20:50|27256.56|27256.56|27260.09|27260.09|27260.09|27260.09|27256.56|27256.56|0
1645712480000|2022-02-24 14:21:20|27259.61|27259.61|27249|27249|27259.61|27259.61|27249|27249|0
1645712490000|2022-02-24 14:21:30|27249.25|27249.25|27249.25|27249.25|27249.25|27249.25|27249.25|27249.25|0
1645712500000|2022-02-24 14:21:40|27245.71|27245.71|27245.71|27245.71|27245.71|27245.71|27245.71|27245.71|0
1645712530000|2022-02-24 14:22:10|27244.51|27244.51|27248.04|27248.04|27251.58|27251.58|27244.51|27244.51|0
1645712540000|2022-02-24 14:22:20|27240.97|27240.97|27237.44|27237.44|27240.97|27240.97|27237.44|27237.44|0
1645712550000|2022-02-24 14:22:30|27237.2|27237.2|27229.64|27229.64|27237.2|27237.2|27229.64|27229.64|0
1645712560000|2022-02-24 14:22:40|27226.11|27226.11|27226.11|27226.11|27226.11|27226.11|27226.11|27226.11|0
1645712570000|2022-02-24 14:22:50|27229.64|27229.64|27229.64|27229.64|27229.64|27229.64|27229.64|27229.64|0
1645712610000|2022-02-24 14:23:30|27230.24|27230.24|27230.24|27230.24|27230.24|27230.24|27230.24|27230.24|0
1645712630000|2022-02-24 14:23:50|27229.04|27229.04|27229.04|27229.04|27229.04|27229.04|27228.44|27228.44|0
1645712640000|2022-02-24 14:24:00|27225.51|27225.51|27214.9|27214.9|27225.51|27225.51|27214.9|27214.9|0
1645712650000|2022-02-24 14:24:10|27218.44|27218.44|27218.44|27218.44|27218.44|27218.44|27218.44|27218.44|0
1645712660000|2022-02-24 14:24:20|27211.37|27211.37|27214.9|27214.9|27214.9|27214.9|27207.83|27207.83|0
1645712690000|2022-02-24 14:24:50|27215.5|27215.5|27219.04|27219.04|27219.04|27219.04|27215.5|27215.5|0
1645712700000|2022-02-24 14:25:00|27215.5|27215.5|27226.11|27226.11|27226.11|27226.11|27215.5|27215.5|0
1645712710000|2022-02-24 14:25:10|27222.57|27222.57|27222.57|27222.57|27222.57|27222.57|27222.57|27222.57|0
1645712720000|2022-02-24 14:25:20|27219.04|27219.04|27211.97|27211.97|27219.04|27219.04|27211.97|27211.97|0
1645712740000|2022-02-24 14:25:40|27208.43|27208.43|27208.43|27208.43|27208.43|27208.43|27208.43|27208.43|0
1645712750000|2022-02-24 14:25:50|27207.83|27207.83|27207.83|27207.83|27207.83|27207.83|27207.83|27207.83|0
1645712760000|2022-02-24 14:26:00|27207.23|27207.23|27218.44|27218.44|27221.97|27221.97|27207.23|27207.23|0
1645712780000|2022-02-24 14:26:20|27221.97|27221.97|27221.97|27221.97|27221.97|27221.97|27221.97|27221.97|0
1645712790000|2022-02-24 14:26:30|27218.44|27218.44|27218.44|27218.44|27218.44|27218.44|27218.44|27218.44|0
1645712800000|2022-02-24 14:26:40|27225.51|27225.51|27229.04|27229.04|27229.04|27229.04|27225.51|27225.51|0
1645712830000|2022-02-24 14:27:10|27232.58|27232.58|27232.58|27232.58|27232.58|27232.58|27232.58|27232.58|0
1645712840000|2022-02-24 14:27:20|27236.11|27236.11|27243.18|27243.18|27243.18|27243.18|27236.11|27236.11|0
1645712870000|2022-02-24 14:27:50|27239.65|27239.65|27239.65|27239.65|27239.65|27239.65|27239.65|27239.65|0
1645712880000|2022-02-24 14:28:00|27236.11|27236.11|27243.18|27243.18|27243.18|27243.18|27236.11|27236.11|0
1645712890000|2022-02-24 14:28:10|27250.25|27250.25|27246.72|27246.72|27250.25|27250.25|27246.72|27246.72|0
1645712900000|2022-02-24 14:28:20|27243.18|27243.18|27239.65|27239.65|27243.18|27243.18|27239.65|27239.65|0
1645712910000|2022-02-24 14:28:30|27232.58|27232.58|27231.98|27231.98|27232.58|27232.58|27231.98|27231.98|0
1645712920000|2022-02-24 14:28:40|27235.51|27235.51|27235.51|27235.51|27235.51|27235.51|27235.51|27235.51|0
1645712930000|2022-02-24 14:28:50|27239.05|27239.05|27239.65|27239.65|27239.65|27239.65|27239.05|27239.05|0
1645712940000|2022-02-24 14:29:00|27236.11|27236.11|27232.58|27232.58|27236.11|27236.11|27232.58|27232.58|0
1645712950000|2022-02-24 14:29:10|27231.98|27231.98|27231.98|27231.98|27231.98|27231.98|27231.98|27231.98|0
1645712960000|2022-02-24 14:29:20|27228.44|27228.44|27228.44|27228.44|27228.44|27228.44|27228.44|27228.44|0
1645712970000|2022-02-24 14:29:30|27242.58|27242.58|27242.58|27242.58|27242.58|27242.58|27242.58|27242.58|0
1645712990000|2022-02-24 14:29:50|27249.65|27249.65|27285|27285|27285|27285|27249.65|27249.65|0
1645713000000|2022-02-24 14:30:00|27270.86|27270.86|27301.54|27301.54|27301.54|27301.54|27270.64|27270.64|0
1645713010000|2022-02-24 14:30:10|27294.47|27294.47|27290.94|27290.94|27301.54|27301.54|27283.87|27283.87|0
1645713020000|2022-02-24 14:30:20|27294.47|27294.47|27293.87|27293.87|27298.01|27298.01|27287.4|27287.4|0
1645713030000|2022-02-24 14:30:30|27293.27|27293.27|27289.74|27289.74|27293.27|27293.27|27289.74|27289.74|0
1645713040000|2022-02-24 14:30:40|27286.2|27286.2|27279.73|27279.73|27286.2|27286.2|27279.13|27279.13|0
1645713050000|2022-02-24 14:30:50|27283.27|27283.27|27286.8|27286.8|27286.8|27286.8|27283.27|27283.27|0
1645713060000|2022-02-24 14:31:00|27283.27|27283.27|27297.41|27297.41|27300.94|27300.94|27279.73|27279.73|0
1645713070000|2022-02-24 14:31:10|27293.87|27293.87|27282.86|27282.86|27297.41|27297.41|27282.86|27282.86|0
1645713080000|2022-02-24 14:31:20|27275.79|27275.79|27275.19|27275.19|27275.79|27275.79|27271.65|27271.65|0
1645713090000|2022-02-24 14:31:30|27268.12|27268.12|27282.26|27282.26|27282.26|27282.26|27268.12|27268.12|0
1645713100000|2022-02-24 14:31:40|27285.79|27285.79|27303.76|27303.76|27303.76|27303.76|27285.79|27285.79|0
1645713110000|2022-02-24 14:31:50|27304.17|27304.17|27308.3|27308.3|27311.23|27311.23|27297.7|27297.7|0
1645713120000|2022-02-24 14:32:00|27315.37|27315.37|27315.37|27315.37|27315.37|27315.37|27308.3|27308.3|0
1645713130000|2022-02-24 14:32:10|27311.84|27311.84|27322.44|27322.44|27322.44|27322.44|27301.23|27301.23|0
1645713140000|2022-02-24 14:32:20|27318.91|27318.91|27325.57|27325.57|27325.57|27325.57|27318.5|27318.5|0
1645713150000|2022-02-24 14:32:30|27332.64|27332.64|27332.64|27332.64|27332.64|27332.64|27332.64|27332.64|0
1645713160000|2022-02-24 14:32:40|27339.71|27339.71|27345.64|27345.64|27345.64|27345.64|27339.71|27339.71|0
1645713170000|2022-02-24 14:32:50|27356.25|27356.25|27356.25|27356.25|27356.25|27356.25|27356.25|27356.25|0
1645713180000|2022-02-24 14:33:00|27359.78|27359.78|27367.26|27367.26|27367.86|27367.86|27356.25|27356.25|0
1645713190000|2022-02-24 14:33:10|27370.8|27370.8|27370.8|27370.8|27377.87|27377.87|27370.8|27370.8|0
1645713200000|2022-02-24 14:33:20|27377.87|27377.87|27377.87|27377.87|27381.4|27381.4|27377.87|27377.87|0
1645713210000|2022-02-24 14:33:30|27381.4|27381.4|27392.01|27392.01|27392.01|27392.01|27381.4|27381.4|0
1645713220000|2022-02-24 14:33:40|27391.41|27391.41|27437.96|27437.96|27437.96|27437.96|27391.41|27391.41|0
1645713230000|2022-02-24 14:33:50|27441.5|27441.5|27446.58|27446.58|27446.58|27446.58|27438.78|27438.78|0
1645713240000|2022-02-24 14:34:00|27446.33|27446.33|27430.27|27430.27|27451.48|27451.48|27430.27|27430.27|0
1645713250000|2022-02-24 14:34:10|27429.79|27429.79|27415.89|27415.89|27430.03|27430.03|27412.35|27412.35|0
1645713260000|2022-02-24 14:34:20|27412.35|27412.35|27412.35|27412.35|27415.89|27415.89|27408.82|27408.82|0
1645713270000|2022-02-24 14:34:30|27408.82|27408.82|27398.21|27398.21|27408.82|27408.82|27398.21|27398.21|0
1645713280000|2022-02-24 14:34:40|27394.68|27394.68|27377.42|27377.42|27405.69|27405.69|27377.42|27377.42|0
1645713290000|2022-02-24 14:34:50|27395.09|27395.09|27398.62|27398.62|27398.62|27398.62|27388.02|27388.02|0
1645713300000|2022-02-24 14:35:00|27391.55|27391.55|27383.28|27383.28|27395.09|27395.09|27383.28|27383.28|0
1645713310000|2022-02-24 14:35:10|27390.35|27390.35|27378.52|27378.52|27390.35|27390.35|27378.52|27378.52|0
1645713320000|2022-02-24 14:35:20|27360.84|27360.84|27353.77|27353.77|27364.38|27364.38|27353.77|27353.77|0
1645713330000|2022-02-24 14:35:30|27353.17|27353.17|27337.78|27337.78|27353.17|27353.17|27337.78|27337.78|0
1645713340000|2022-02-24 14:35:40|27341.32|27341.32|27309.26|27309.26|27344.61|27344.61|27309.26|27309.26|0
1645713350000|2022-02-24 14:35:50|27305.73|27305.73|27309.26|27309.26|27316.33|27316.33|27305.73|27305.73|0
1645713360000|2022-02-24 14:36:00|27316.33|27316.33|27319.87|27319.87|27319.87|27319.87|27316.33|27316.33|0
1645713370000|2022-02-24 14:36:10|27323.4|27323.4|27316.33|27316.33|27323.4|27323.4|27316.33|27316.33|0
1645713380000|2022-02-24 14:36:20|27315.92|27315.92|27315.92|27315.92|27322.99|27322.99|27312.39|27312.39|0
1645713390000|2022-02-24 14:36:30|27322.99|27322.99|27326.53|27326.53|27326.53|27326.53|27322.99|27322.99|0
1645713400000|2022-02-24 14:36:40|27330.06|27330.06|27322.99|27322.99|27330.06|27330.06|27322.99|27322.99|0
1645713410000|2022-02-24 14:36:50|27326.53|27326.53|27338.33|27338.33|27338.33|27338.33|27326.53|27326.53|0
1645713420000|2022-02-24 14:37:00|27345.4|27345.4|27338.57|27338.57|27345.4|27345.4|27338.33|27338.33|0
1645713430000|2022-02-24 14:37:10|27335.04|27335.04|27331.5|27331.5|27335.04|27335.04|27331.5|27331.5|0
1645713450000|2022-02-24 14:37:30|27332.71|27332.71|27329.77|27329.77|27340.38|27340.38|27329.77|27329.77|0
1645713460000|2022-02-24 14:37:40|27326.24|27326.24|27333.31|27333.31|27333.31|27333.31|27326.24|27326.24|0
1645713470000|2022-02-24 14:37:50|27322.7|27322.7|27333.31|27333.31|27333.31|27333.31|27322.7|27322.7|0
1645713480000|2022-02-24 14:38:00|27329.77|27329.77|27326.24|27326.24|27329.77|27329.77|27326.24|27326.24|0
1645713490000|2022-02-24 14:38:10|27319.17|27319.17|27315.63|27315.63|27319.17|27319.17|27315.63|27315.63|0
1645713510000|2022-02-24 14:38:30|27305.03|27305.03|27319.17|27319.17|27319.17|27319.17|27305.03|27305.03|0
1645713530000|2022-02-24 14:38:50|27315.63|27315.63|27331.98|27331.98|27331.98|27331.98|27312.1|27312.1|0
1645713540000|2022-02-24 14:39:00|27332.58|27332.58|27328.45|27328.45|27332.58|27332.58|27328.45|27328.45|0
1645713550000|2022-02-24 14:39:10|27327.85|27327.85|27329.05|27329.05|27329.05|27329.05|27324.31|27324.31|0
1645713560000|2022-02-24 14:39:20|27332.58|27332.58|27332.58|27332.58|27332.58|27332.58|27332.58|27332.58|0
1645713570000|2022-02-24 14:39:30|27325.51|27325.51|27343.19|27343.19|27343.19|27343.19|27325.51|27325.51|0
1645713580000|2022-02-24 14:39:40|27346.72|27346.72|27346.72|27346.72|27350.26|27350.26|27343.19|27343.19|0
1645713590000|2022-02-24 14:39:50|27339.65|27339.65|27352.06|27352.06|27352.06|27352.06|27339.65|27339.65|0
1645713600000|2022-02-24 14:40:00|27348.53|27348.53|27352.06|27352.06|27352.06|27352.06|27348.53|27348.53|0
1645713610000|2022-02-24 14:40:10|27348.53|27348.53|27348.53|27348.53|27352.06|27352.06|27348.53|27348.53|0
1645713620000|2022-02-24 14:40:20|27355.6|27355.6|27359.13|27359.13|27359.13|27359.13|27355.6|27355.6|0
1645713630000|2022-02-24 14:40:30|27352.06|27352.06|27348.53|27348.53|27355.6|27355.6|27348.53|27348.53|0
1645713640000|2022-02-24 14:40:40|27341.46|27341.46|27336.72|27336.72|27341.46|27341.46|27336.72|27336.72|0
1645713650000|2022-02-24 14:40:50|27322.58|27322.58|27333.19|27333.19|27333.19|27333.19|27322.58|27322.58|0
1645713660000|2022-02-24 14:41:00|27334.39|27334.39|27334.39|27334.39|27334.39|27334.39|27334.39|27334.39|0
1645713670000|2022-02-24 14:41:10|27337.92|27337.92|27344.99|27344.99|27359.13|27359.13|27337.92|27337.92|0
1645713680000|2022-02-24 14:41:20|27341.46|27341.46|27343.79|27343.79|27343.79|27343.79|27340.25|27340.25|0
1645713690000|2022-02-24 14:41:30|27350.86|27350.86|27346.12|27346.12|27350.86|27350.86|27346.12|27346.12|0
1645713700000|2022-02-24 14:41:40|27342.59|27342.59|27342.59|27342.59|27342.59|27342.59|27342.59|27342.59|0
1645713710000|2022-02-24 14:41:50|27346.12|27346.12|27340.79|27340.79|27346.12|27346.12|27333.72|27333.72|0
1645713720000|2022-02-24 14:42:00|27337.25|27337.25|27335.45|27335.45|27337.25|27337.25|27335.45|27335.45|0
1645713730000|2022-02-24 14:42:10|27331.91|27331.91|27330.71|27330.71|27331.91|27331.91|27324.84|27324.84|0
1645713740000|2022-02-24 14:42:20|27330.11|27330.11|27315.37|27315.37|27330.71|27330.71|27315.37|27315.37|0
1645713750000|2022-02-24 14:42:30|27318.91|27318.91|27329.51|27329.51|27340.11|27340.11|27318.91|27318.91|0
1645713760000|2022-02-24 14:42:40|27325.98|27325.98|27331.31|27331.31|27331.31|27331.31|27325.98|27325.98|0
1645713770000|2022-02-24 14:42:50|27324.24|27324.24|27320.71|27320.71|27327.78|27327.78|27320.71|27320.71|0
1645713780000|2022-02-24 14:43:00|27306.57|27306.57|27298.49|27298.49|27309.5|27309.5|27295.36|27295.36|0
1645713790000|2022-02-24 14:43:10|27302.02|27302.02|27302.02|27302.02|27309.09|27309.09|27302.02|27302.02|0
1645713800000|2022-02-24 14:43:20|27298.49|27298.49|27296.15|27296.15|27299.69|27299.69|27292.62|27292.62|0
1645713810000|2022-02-24 14:43:30|27299.69|27299.69|27299.69|27299.69|27303.22|27303.22|27292.62|27292.62|0
1645713820000|2022-02-24 14:43:40|27296.15|27296.15|27304.43|27304.43|27322.7|27322.7|27296.15|27296.15|0
1645713830000|2022-02-24 14:43:50|27297.36|27297.36|27299.69|27299.69|27300.89|27300.89|27293.82|27293.82|0
1645713840000|2022-02-24 14:44:00|27296.15|27296.15|27285.14|27285.14|27296.15|27296.15|27285.14|27285.14|0
1645713850000|2022-02-24 14:44:10|27281.61|27281.61|27274.54|27274.54|27281.61|27281.61|27274.54|27274.54|0
1645713880000|2022-02-24 14:44:40|27273.93|27273.93|27273.33|27273.33|27273.93|27273.93|27273.33|27273.33|0
1645713890000|2022-02-24 14:44:50|27276.87|27276.87|27280.4|27280.4|27287.47|27287.47|27276.87|27276.87|0
1645713900000|2022-02-24 14:45:00|27273.33|27273.33|27266.26|27266.26|27273.33|27273.33|27266.26|27266.26|0
1645713910000|2022-02-24 14:45:10|27262.73|27262.73|27255.66|27255.66|27262.73|27262.73|27255.66|27255.66|0
1645713920000|2022-02-24 14:45:20|27248.59|27248.59|27248.18|27248.18|27252.12|27252.12|27248.18|27248.18|0
1645713930000|2022-02-24 14:45:30|27244.64|27244.64|27244.64|27244.64|27244.64|27244.64|27244.64|27244.64|0
1645713940000|2022-02-24 14:45:40|27241.11|27241.11|27223.03|27223.03|27241.11|27241.11|27222.42|27222.42|0
1645713950000|2022-02-24 14:45:50|27223.51|27223.51|27206.56|27206.56|27223.51|27223.51|27199.9|27199.9|0
1645713960000|2022-02-24 14:46:00|27210.09|27210.09|27214.23|27214.23|27214.23|27214.23|27203.62|27203.62|0
1645713970000|2022-02-24 14:46:10|27210.69|27210.69|27210.69|27210.69|27214.23|27214.23|27210.09|27210.09|0
1645713980000|2022-02-24 14:46:20|27203.62|27203.62|27203.62|27203.62|27203.62|27203.62|27203.62|27203.62|0
1645713990000|2022-02-24 14:46:30|27207.16|27207.16|27223.7|27223.7|27223.7|27223.7|27207.16|27207.16|0
1645714000000|2022-02-24 14:46:40|27220.17|27220.17|27220.17|27220.17|27220.17|27220.17|27216.63|27216.63|0
1645714010000|2022-02-24 14:46:50|27223.7|27223.7|27224.3|27224.3|27227.84|27227.84|27223.7|27223.7|0
1645714020000|2022-02-24 14:47:00|27217.23|27217.23|27206.63|27206.63|27217.23|27217.23|27206.63|27206.63|0
1645714030000|2022-02-24 14:47:10|27210.16|27210.16|27203.69|27203.69|27210.16|27210.16|27199.56|27199.56|0
1645714040000|2022-02-24 14:47:20|27196.62|27196.62|27210.76|27210.76|27210.76|27210.76|27196.62|27196.62|0
1645714050000|2022-02-24 14:47:30|27200.16|27200.16|27192.49|27192.49|27200.16|27200.16|27192.49|27192.49|0
1645714060000|2022-02-24 14:47:40|27196.02|27196.02|27192.49|27192.49|27196.02|27196.02|27192.49|27192.49|0
1645714070000|2022-02-24 14:47:50|27196.02|27196.02|27196.62|27196.62|27196.62|27196.62|27192.49|27192.49|0
1645714080000|2022-02-24 14:48:00|27189.55|27189.55|27200.16|27200.16|27200.16|27200.16|27189.55|27189.55|0
1645714090000|2022-02-24 14:48:10|27203.69|27203.69|27217.83|27217.83|27217.83|27217.83|27203.69|27203.69|0
1645714100000|2022-02-24 14:48:20|27221.37|27221.37|27235.51|27235.51|27235.51|27235.51|27221.37|27221.37|0
1645714110000|2022-02-24 14:48:30|27231.97|27231.97|27231.88|27231.88|27235.41|27235.41|27231.88|27231.88|0
1645714120000|2022-02-24 14:48:40|27231.47|27231.47|27227.33|27227.33|27231.47|27231.47|27220.26|27220.26|0
1645714130000|2022-02-24 14:48:50|27230.87|27230.87|27234.4|27234.4|27234.4|27234.4|27230.87|27230.87|0
1645714140000|2022-02-24 14:49:00|27237.94|27237.94|27246.21|27246.21|27255.61|27255.61|27237.94|27237.94|0
1645714150000|2022-02-24 14:49:10|27242.67|27242.67|27238.54|27238.54|27246.21|27246.21|27235|27235|0
1645714160000|2022-02-24 14:49:20|27249.14|27249.14|27264.13|27264.13|27264.13|27264.13|27249.14|27249.14|0
1645714170000|2022-02-24 14:49:30|27260.59|27260.59|27271.2|27271.2|27271.2|27271.2|27260.59|27260.59|0
1645714180000|2022-02-24 14:49:40|27274.73|27274.73|27265.96|27265.96|27276.56|27276.56|27265.96|27265.96|0
1645714190000|2022-02-24 14:49:50|27258.89|27258.89|27277.57|27277.57|27277.57|27277.57|27258.89|27258.89|0
1645714200000|2022-02-24 14:50:00|27284.64|27284.64|27282.31|27282.31|27285.84|27285.84|27282.31|27282.31|0
1645714210000|2022-02-24 14:50:10|27282.79|27282.79|27286.33|27286.33|27286.33|27286.33|27282.79|27282.79|0
1645714220000|2022-02-24 14:50:20|27289.86|27289.86|27305.8|27305.8|27305.8|27305.8|27289.86|27289.86|0
1645714230000|2022-02-24 14:50:30|27309.34|27309.34|27321.63|27321.63|27325.16|27325.16|27309.34|27309.34|0
1645714240000|2022-02-24 14:50:40|27328.7|27328.7|27321.63|27321.63|27328.7|27328.7|27321.63|27321.63|0
1645714260000|2022-02-24 14:51:00|27322.83|27322.83|27326.97|27326.97|27326.97|27326.97|27322.83|27322.83|0
1645714280000|2022-02-24 14:51:20|27325.77|27325.77|27325.77|27325.77|27325.77|27325.77|27325.77|27325.77|0
1645714290000|2022-02-24 14:51:30|27322.23|27322.23|27318.09|27318.09|27322.23|27322.23|27318.09|27318.09|0
1645714300000|2022-02-24 14:51:40|27307.49|27307.49|27307.49|27307.49|27307.49|27307.49|27307.49|27307.49|0
1645714310000|2022-02-24 14:51:50|27300.42|27300.42|27300.42|27300.42|27300.42|27300.42|27293.35|27293.35|0
1645714320000|2022-02-24 14:52:00|27293.35|27293.35|27296.28|27296.28|27296.28|27296.28|27292.75|27292.75|0
1645714330000|2022-02-24 14:52:10|27289.21|27289.21|27289.21|27289.21|27289.21|27289.21|27289.21|27289.21|0
1645714340000|2022-02-24 14:52:20|27285.68|27285.68|27285.08|27285.08|27285.68|27285.68|27285.08|27285.08|0
1645714350000|2022-02-24 14:52:30|27285.9|27285.9|27282.36|27282.36|27285.9|27285.9|27282.36|27282.36|0
1645714360000|2022-02-24 14:52:40|27275.29|27275.29|27288.83|27288.83|27288.83|27288.83|27274.69|27274.69|0
1645714370000|2022-02-24 14:52:50|27292.37|27292.37|27281.76|27281.76|27292.37|27292.37|27281.76|27281.76|0
1645714380000|2022-02-24 14:53:00|27281.35|27281.35|27281.35|27281.35|27284.89|27284.89|27281.35|27281.35|0
1645714390000|2022-02-24 14:53:10|27288.42|27288.42|27295.49|27295.49|27299.03|27299.03|27288.42|27288.42|0
1645714400000|2022-02-24 14:53:20|27291.96|27291.96|27291.96|27291.96|27291.96|27291.96|27291.96|27291.96|0
1645714410000|2022-02-24 14:53:30|27284.89|27284.89|27277.82|27277.82|27284.89|27284.89|27277.82|27277.82|0
1645714420000|2022-02-24 14:53:40|27288.42|27288.42|27288.01|27288.01|27288.42|27288.42|27288.01|27288.01|0
1645714430000|2022-02-24 14:53:50|27280.94|27280.94|27280.94|27280.94|27280.94|27280.94|27280.94|27280.94|0
1645714440000|2022-02-24 14:54:00|27280.53|27280.53|27279.93|27279.93|27280.53|27280.53|27279.93|27279.93|0
1645714450000|2022-02-24 14:54:10|27272.86|27272.86|27265.79|27265.79|27272.86|27272.86|27265.79|27265.79|0
1645714460000|2022-02-24 14:54:20|27269.33|27269.33|27269.33|27269.33|27269.33|27269.33|27269.33|27269.33|0
1645714470000|2022-02-24 14:54:30|27269.74|27269.74|27266.2|27266.2|27269.74|27269.74|27266.2|27266.2|0
1645714480000|2022-02-24 14:54:40|27262.67|27262.67|27251.24|27251.24|27262.67|27262.67|27251.24|27251.24|0
1645714490000|2022-02-24 14:54:50|27247.71|27247.71|27254.37|27254.37|27254.37|27254.37|27240.23|27240.23|0
1645714500000|2022-02-24 14:55:00|27261.44|27261.44|27236.81|27236.81|27261.44|27261.44|27236.81|27236.81|0
1645714510000|2022-02-24 14:55:10|27236.21|27236.21|27236.21|27236.21|27236.21|27236.21|27236.21|27236.21|0
1645714520000|2022-02-24 14:55:20|27232.68|27232.68|27232.68|27232.68|27232.68|27232.68|27232.68|27232.68|0
1645714530000|2022-02-24 14:55:30|27228.73|27228.73|27232.68|27232.68|27232.68|27232.68|27228.73|27228.73|0
1645714540000|2022-02-24 14:55:40|27231.48|27231.48|27224.41|27224.41|27231.48|27231.48|27224.41|27224.41|0
1645714550000|2022-02-24 14:55:50|27220.87|27220.87|27217.34|27217.34|27224.41|27224.41|27217.34|27217.34|0
1645714560000|2022-02-24 14:56:00|27235.01|27235.01|27232.9|27232.9|27239.15|27239.15|27232.08|27232.08|0
1645714570000|2022-02-24 14:56:10|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|27233.5|0
1645714580000|2022-02-24 14:56:20|27240.57|27240.57|27251.17|27251.17|27251.17|27251.17|27240.57|27240.57|0
1645714590000|2022-02-24 14:56:30|27251.77|27251.77|27255.31|27255.31|27255.31|27255.31|27251.77|27251.77|0
1645714600000|2022-02-24 14:56:40|27262.38|27262.38|27258.84|27258.84|27262.38|27262.38|27258.84|27258.84|0
1645714610000|2022-02-24 14:56:50|27269.45|27269.45|27266.32|27266.32|27269.45|27269.45|27265.91|27265.91|0
1645714620000|2022-02-24 14:57:00|27262.79|27262.79|27262.79|27262.79|27262.79|27262.79|27262.79|27262.79|0
1645714630000|2022-02-24 14:57:10|27269.86|27269.86|27266.32|27266.32|27269.86|27269.86|27266.32|27266.32|0
1645714640000|2022-02-24 14:57:20|27262.79|27262.79|27262.79|27262.79|27262.79|27262.79|27255.72|27255.72|0
1645714650000|2022-02-24 14:57:30|27263.39|27263.39|27267.33|27267.33|27274.4|27274.4|27263.39|27263.39|0
1645714660000|2022-02-24 14:57:40|27263.8|27263.8|27263.8|27263.8|27263.8|27263.8|27263.8|27263.8|0
1645714670000|2022-02-24 14:57:50|27260.26|27260.26|27262.07|27262.07|27262.07|27262.07|27260.26|27260.26|0
1645714680000|2022-02-24 14:58:00|27261.47|27261.47|27261.47|27261.47|27261.47|27261.47|27261.47|27261.47|0
1645714690000|2022-02-24 14:58:10|27257.93|27257.93|27254.4|27254.4|27257.93|27257.93|27254.4|27254.4|0
1645714700000|2022-02-24 14:58:20|27250.86|27250.86|27247.33|27247.33|27250.86|27250.86|27247.33|27247.33|0
1645714710000|2022-02-24 14:58:30|27254.4|27254.4|27265|27265|27265|27265|27254.4|27254.4|0
1645714720000|2022-02-24 14:58:40|27275.61|27275.61|27272.07|27272.07|27275.61|27275.61|27272.07|27272.07|0
1645714730000|2022-02-24 14:58:50|27268.54|27268.54|27275.61|27275.61|27275.61|27275.61|27265|27265|0
1645714740000|2022-02-24 14:59:00|27272.07|27272.07|27272.07|27272.07|27272.07|27272.07|27272.07|27272.07|0
1645714750000|2022-02-24 14:59:10|27268.54|27268.54|27269.14|27269.14|27269.14|27269.14|27268.54|27268.54|0
1645714760000|2022-02-24 14:59:20|27283.28|27283.28|27285.68|27285.68|27287.41|27287.41|27283.28|27283.28|0
1645714770000|2022-02-24 14:59:30|27296.28|27296.28|27293.16|27293.16|27296.28|27296.28|27289.21|27289.21|0
1645714780000|2022-02-24 14:59:40|27303.76|27303.76|27303.76|27303.76|27307.3|27307.3|27303.76|27303.76|0
1645714800000|2022-02-24 15:00:00|27305.57|27305.57|27313.46|27313.46|27313.46|27313.46|27305.57|27305.57|0
1645714810000|2022-02-24 15:00:10|27306.39|27306.39|27302.85|27302.85|27306.39|27306.39|27302.85|27302.85|0
1645714820000|2022-02-24 15:00:20|27299.32|27299.32|27295.78|27295.78|27302.85|27302.85|27295.78|27295.78|0
1645714830000|2022-02-24 15:00:30|27292.25|27292.25|27273.97|27273.97|27292.25|27292.25|27273.97|27273.97|0
1645714840000|2022-02-24 15:00:40|27273.15|27273.15|27273.15|27273.15|27273.15|27273.15|27273.15|27273.15|0
1645714850000|2022-02-24 15:00:50|27276.69|27276.69|27266.08|27266.08|27276.69|27276.69|27266.08|27266.08|0
1645714860000|2022-02-24 15:01:00|27262.55|27262.55|27266.08|27266.08|27276.69|27276.69|27262.55|27262.55|0
1645714870000|2022-02-24 15:01:10|27262.55|27262.55|27257.52|27257.52|27262.55|27262.55|27257.52|27257.52|0
1645714880000|2022-02-24 15:01:20|27250.45|27250.45|27246.31|27246.31|27250.45|27250.45|27246.31|27246.31|0
1645714890000|2022-02-24 15:01:30|27239.24|27239.24|27235.71|27235.71|27239.24|27239.24|27235.71|27235.71|0
1645714900000|2022-02-24 15:01:40|27232.17|27232.17|27232.17|27232.17|27232.17|27232.17|27232.17|27232.17|0
1645714910000|2022-02-24 15:01:50|27235.71|27235.71|27239.24|27239.24|27242.78|27242.78|27235.71|27235.71|0
1645714920000|2022-02-24 15:02:00|27242.78|27242.78|27245.59|27245.59|27245.59|27245.59|27242.05|27242.05|0
1645714930000|2022-02-24 15:02:10|27249.12|27249.12|27245.59|27245.59|27249.12|27249.12|27245.59|27245.59|0
1645714940000|2022-02-24 15:02:20|27249.12|27249.12|27245.59|27245.59|27252.66|27252.66|27245.59|27245.59|0
1645714970000|2022-02-24 15:02:50|27242.05|27242.05|27238.52|27238.52|27242.05|27242.05|27238.52|27238.52|0
1645714980000|2022-02-24 15:03:00|27249.12|27249.12|27263.33|27263.33|27263.33|27263.33|27249.12|27249.12|0
1645714990000|2022-02-24 15:03:10|27259.8|27259.8|27260.4|27260.4|27260.4|27260.4|27259.8|27259.8|0
1645715000000|2022-02-24 15:03:20|27267.47|27267.47|27267.47|27267.47|27267.47|27267.47|27267.47|27267.47|0
1645715010000|2022-02-24 15:03:30|27271|27271|27253.33|27253.33|27271|27271|27253.33|27253.33|0
1645715020000|2022-02-24 15:03:40|27252.12|27252.12|27262.73|27262.73|27262.73|27262.73|27252.12|27252.12|0
1645715030000|2022-02-24 15:03:50|27259.19|27259.19|27259.19|27259.19|27259.19|27259.19|27259.19|27259.19|0
1645715040000|2022-02-24 15:04:00|27266.26|27266.26|27275.24|27275.24|27275.24|27275.24|27266.26|27266.26|0
1645715050000|2022-02-24 15:04:10|27275.65|27275.65|27272.52|27272.52|27296.86|27296.86|27272.52|27272.52|0
1645715060000|2022-02-24 15:04:20|27290.2|27290.2|27286.66|27286.66|27290.2|27290.2|27286.66|27286.66|0
1645715080000|2022-02-24 15:04:40|27293.73|27293.73|27286.66|27286.66|27293.73|27293.73|27286.66|27286.66|0
1645715090000|2022-02-24 15:04:50|27300.8|27300.8|27296.67|27296.67|27300.8|27300.8|27296.67|27296.67|0
1645715100000|2022-02-24 15:05:00|27293.13|27293.13|27293.13|27293.13|27293.13|27293.13|27293.13|27293.13|0
1645715110000|2022-02-24 15:05:10|27296.67|27296.67|27281.93|27281.93|27296.67|27296.67|27281.93|27281.93|0
1645715120000|2022-02-24 15:05:20|27281.52|27281.52|27277.98|27277.98|27281.52|27281.52|27277.98|27277.98|0
1645715130000|2022-02-24 15:05:30|27274.45|27274.45|27274.45|27274.45|27274.45|27274.45|27274.45|27274.45|0
1645715140000|2022-02-24 15:05:40|27281.52|27281.52|27285.05|27285.05|27285.05|27285.05|27281.52|27281.52|0
1645715150000|2022-02-24 15:05:50|27281.52|27281.52|27273.25|27273.25|27281.52|27281.52|27273.25|27273.25|0
1645715160000|2022-02-24 15:06:00|27273.65|27273.65|27284.26|27284.26|27284.26|27284.26|27273.65|27273.65|0
1645715170000|2022-02-24 15:06:10|27287.79|27287.79|27323.02|27323.02|27323.02|27323.02|27284.26|27284.26|0
1645715180000|2022-02-24 15:06:20|27315.95|27315.95|27298.28|27298.28|27315.95|27315.95|27298.28|27298.28|0
1645715190000|2022-02-24 15:06:30|27297.08|27297.08|27294.74|27294.74|27297.68|27297.68|27278.8|27278.8|0
1645715200000|2022-02-24 15:06:40|27298.28|27298.28|27301.81|27301.81|27305.35|27305.35|27298.28|27298.28|0
1645715210000|2022-02-24 15:06:50|27294.74|27294.74|27291.21|27291.21|27294.74|27294.74|27291.21|27291.21|0
1645715220000|2022-02-24 15:07:00|27308.88|27308.88|27324.23|27324.23|27324.23|27324.23|27308.88|27308.88|0
1645715230000|2022-02-24 15:07:10|27320.7|27320.7|27307.16|27307.16|27321.3|27321.3|27307.16|27307.16|0
1645715240000|2022-02-24 15:07:20|27314.23|27314.23|27314.23|27314.23|27314.23|27314.23|27314.23|27314.23|0
1645715250000|2022-02-24 15:07:30|27321.3|27321.3|27321.3|27321.3|27321.3|27321.3|27321.3|27321.3|0
1645715260000|2022-02-24 15:07:40|27320.7|27320.7|27320.7|27320.7|27320.7|27320.7|27320.7|27320.7|0
1645715270000|2022-02-24 15:07:50|27324.23|27324.23|27309.49|27309.49|27324.23|27324.23|27305.96|27305.96|0
1645715280000|2022-02-24 15:08:00|27305.96|27305.96|27302.8|27302.8|27305.96|27305.96|27301.6|27301.6|0
1645715290000|2022-02-24 15:08:10|27303.41|27303.41|27304.01|27304.01|27304.01|27304.01|27303.41|27303.41|0
1645715300000|2022-02-24 15:08:20|27304.61|27304.61|27297.54|27297.54|27315.21|27315.21|27297.54|27297.54|0
1645715310000|2022-02-24 15:08:30|27294|27294|27309.34|27309.34|27312.88|27312.88|27294|27294|0
1645715320000|2022-02-24 15:08:40|27316.41|27316.41|27320.55|27320.55|27320.55|27320.55|27313.48|27313.48|0
1645715330000|2022-02-24 15:08:50|27317.01|27317.01|27309.94|27309.94|27317.01|27317.01|27309.94|27309.94|0
1645715340000|2022-02-24 15:09:00|27313.48|27313.48|27313.48|27313.48|27313.48|27313.48|27313.48|27313.48|0
1645715350000|2022-02-24 15:09:10|27312.28|27312.28|27312.28|27312.28|27312.28|27312.28|27308.74|27308.74|0
1645715360000|2022-02-24 15:09:20|27319.35|27319.35|27319.35|27319.35|27319.35|27319.35|27319.35|27319.35|0
1645715370000|2022-02-24 15:09:30|27318.15|27318.15|27328.75|27328.75|27328.75|27328.75|27318.15|27318.15|0
1645715380000|2022-02-24 15:09:40|27325.22|27325.22|27313.41|27313.41|27325.22|27325.22|27313.41|27313.41|0
1645715390000|2022-02-24 15:09:50|27312.81|27312.81|27312.81|27312.81|27312.81|27312.81|27312.81|27312.81|0
1645715400000|2022-02-24 15:10:00|27319.88|27319.88|27319.88|27319.88|27319.88|27319.88|27312.81|27312.81|0
1645715410000|2022-02-24 15:10:10|27320.48|27320.48|27314.01|27314.01|27320.48|27320.48|27313.41|27313.41|0
1645715420000|2022-02-24 15:10:20|27310.48|27310.48|27310.48|27310.48|27317.55|27317.55|27310.48|27310.48|0
1645715430000|2022-02-24 15:10:30|27306.94|27306.94|27303.41|27303.41|27306.94|27306.94|27303.41|27303.41|0
1645715440000|2022-02-24 15:10:40|27299.87|27299.87|27299.87|27299.87|27299.87|27299.87|27299.87|27299.87|0
1645715450000|2022-02-24 15:10:50|27296.34|27296.34|27298.14|27298.14|27298.14|27298.14|27296.34|27296.34|0
1645715470000|2022-02-24 15:11:10|27298.74|27298.74|27302.27|27302.27|27305.81|27305.81|27298.74|27298.74|0
1645715490000|2022-02-24 15:11:30|27305.81|27305.81|27314.32|27314.32|27314.32|27314.32|27305.81|27305.81|0
1645715500000|2022-02-24 15:11:40|27321.39|27321.39|27329.28|27329.28|27329.28|27329.28|27321.39|27321.39|0
1645715520000|2022-02-24 15:12:00|27322.21|27322.21|27321.01|27321.01|27322.21|27322.21|27318.08|27318.08|0
1645715540000|2022-02-24 15:12:20|27313.94|27313.94|27313.94|27313.94|27313.94|27313.94|27313.94|27313.94|0
1645715560000|2022-02-24 15:12:40|27310.41|27310.41|27299.8|27299.8|27310.41|27310.41|27299.8|27299.8|0
1645715570000|2022-02-24 15:12:50|27296.27|27296.27|27296.27|27296.27|27296.27|27296.27|27296.27|27296.27|0
1645715580000|2022-02-24 15:13:00|27299.8|27299.8|27299.8|27299.8|27299.8|27299.8|27299.8|27299.8|0
1645715590000|2022-02-24 15:13:10|27303.34|27303.34|27313.94|27313.94|27313.94|27313.94|27303.34|27303.34|0
1645715600000|2022-02-24 15:13:20|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|0
1645715610000|2022-02-24 15:13:30|27313.94|27313.94|27313.94|27313.94|27313.94|27313.94|27313.94|27313.94|0
1645715620000|2022-02-24 15:13:40|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|27310.41|0
1645715630000|2022-02-24 15:13:50|27317.48|27317.48|27318.08|27318.08|27318.08|27318.08|27317.48|27317.48|0
1645715640000|2022-02-24 15:14:00|27321.61|27321.61|27319.88|27319.88|27321.61|27321.61|27318.08|27318.08|0
1645715650000|2022-02-24 15:14:10|27309.27|27309.27|27309.27|27309.27|27316.34|27316.34|27309.27|27309.27|0
1645715660000|2022-02-24 15:14:20|27305.74|27305.74|27301.86|27301.86|27305.74|27305.74|27292.92|27292.92|0
1645715670000|2022-02-24 15:14:30|27300.66|27300.66|27301.26|27301.26|27301.26|27301.26|27300.06|27300.06|0
1645715680000|2022-02-24 15:14:40|27308.33|27308.33|27318.94|27318.94|27318.94|27318.94|27308.33|27308.33|0
1645715690000|2022-02-24 15:14:50|27319.54|27319.54|27327.21|27327.21|27327.21|27327.21|27319.54|27319.54|0
1645715700000|2022-02-24 15:15:00|27323.67|27323.67|27314.8|27314.8|27323.67|27323.67|27314.8|27314.8|0
1645715710000|2022-02-24 15:15:10|27315.04|27315.04|27307.97|27307.97|27315.04|27315.04|27307.97|27307.97|0
1645715720000|2022-02-24 15:15:20|27304.44|27304.44|27318.58|27318.58|27318.58|27318.58|27304.44|27304.44|0
1645715730000|2022-02-24 15:15:30|27315.04|27315.04|27311.51|27311.51|27315.04|27315.04|27311.51|27311.51|0
1645715740000|2022-02-24 15:15:40|27322.11|27322.11|27322.11|27322.11|27322.11|27322.11|27322.11|27322.11|0
1645715750000|2022-02-24 15:15:50|27315.04|27315.04|27311.51|27311.51|27315.04|27315.04|27311.51|27311.51|0
1645715760000|2022-02-24 15:16:00|27307.97|27307.97|27311.51|27311.51|27322.11|27322.11|27300.9|27300.9|0
1645715770000|2022-02-24 15:16:10|27310.31|27310.31|27304.44|27304.44|27315.04|27315.04|27300.9|27300.9|0
1645715790000|2022-02-24 15:16:30|27300.9|27300.9|27307.97|27307.97|27307.97|27307.97|27300.9|27300.9|0
1645715800000|2022-02-24 15:16:40|27304.44|27304.44|27308.94|27308.94|27308.94|27308.94|27300.9|27300.9|0
1645715810000|2022-02-24 15:16:50|27305.41|27305.41|27319.55|27319.55|27319.55|27319.55|27301.87|27301.87|0
1645715820000|2022-02-24 15:17:00|27320.37|27320.37|27327.85|27327.85|27327.85|27327.85|27320.37|27320.37|0
1645715830000|2022-02-24 15:17:10|27334.92|27334.92|27338.45|27338.45|27338.45|27338.45|27334.92|27334.92|0
1645715840000|2022-02-24 15:17:20|27334.92|27334.92|27338.45|27338.45|27341.99|27341.99|27334.92|27334.92|0
1645715850000|2022-02-24 15:17:30|27341.99|27341.99|27345.52|27345.52|27345.52|27345.52|27338.45|27338.45|0
1645715860000|2022-02-24 15:17:40|27346.12|27346.12|27339.65|27339.65|27350.26|27350.26|27339.65|27339.65|0
1645715870000|2022-02-24 15:17:50|27336.12|27336.12|27338.45|27338.45|27339.65|27339.65|27336.12|27336.12|0
1645715880000|2022-02-24 15:18:00|27331.38|27331.38|27317.24|27317.24|27331.38|27331.38|27317.24|27317.24|0
1645715890000|2022-02-24 15:18:10|27306.64|27306.64|27296.03|27296.03|27306.64|27306.64|27295.43|27295.43|0
1645715900000|2022-02-24 15:18:20|27320.78|27320.78|27310.17|27310.17|27324.31|27324.31|27310.17|27310.17|0
1645715910000|2022-02-24 15:18:30|27306.64|27306.64|27310.17|27310.17|27310.17|27310.17|27306.64|27306.64|0
1645715920000|2022-02-24 15:18:40|27313.71|27313.71|27324.31|27324.31|27324.31|27324.31|27310.17|27310.17|0
1645715930000|2022-02-24 15:18:50|27324.91|27324.91|27331.98|27331.98|27331.98|27331.98|27324.91|27324.91|0
1645715940000|2022-02-24 15:19:00|27349.66|27349.66|27350.26|27350.26|27350.26|27350.26|27339.65|27339.65|0
1645715950000|2022-02-24 15:19:10|27353.79|27353.79|27339.05|27339.05|27353.79|27353.79|27339.05|27339.05|0
1645715960000|2022-02-24 15:19:20|27339.87|27339.87|27339.87|27339.87|27339.87|27339.87|27339.87|27339.87|0
1645715970000|2022-02-24 15:19:30|27346.94|27346.94|27351.08|27351.08|27354.61|27354.61|27346.94|27346.94|0
1645715980000|2022-02-24 15:19:40|27354.61|27354.61|27351.08|27351.08|27354.61|27354.61|27347.54|27347.54|0
1645715990000|2022-02-24 15:19:50|27354.61|27354.61|27354.61|27354.61|27354.61|27354.61|27354.61|27354.61|0
1645716000000|2022-02-24 15:20:00|27355.1|27355.1|27366.47|27366.47|27369.24|27369.24|27355.1|27355.1|0
1645716010000|2022-02-24 15:20:10|27370|27370|27377.07|27377.07|27377.07|27377.07|27370|27370|0
1645716020000|2022-02-24 15:20:20|27377.68|27377.68|27392.54|27392.54|27392.54|27392.54|27377.68|27377.68|0
1645716030000|2022-02-24 15:20:30|27389.01|27389.01|27396.08|27396.08|27396.08|27396.08|27389.01|27389.01|0
1645716040000|2022-02-24 15:20:40|27399.61|27399.61|27406.68|27406.68|27406.68|27406.68|27399.61|27399.61|0
1645716050000|2022-02-24 15:20:50|27399.61|27399.61|27400.21|27400.21|27403.75|27403.75|27399.61|27399.61|0
1645716060000|2022-02-24 15:21:00|27401.41|27401.41|27419.91|27419.91|27419.91|27419.91|27401.41|27401.41|0
1645716070000|2022-02-24 15:21:10|27423.44|27423.44|27427.58|27427.58|27434.65|27434.65|27420.51|27420.51|0
1645716080000|2022-02-24 15:21:20|27431.11|27431.11|27439.26|27439.26|27439.26|27439.26|27431.11|27431.11|0
1645716090000|2022-02-24 15:21:30|27442.8|27442.8|27446.93|27446.93|27446.93|27446.93|27442.8|27442.8|0
1645716100000|2022-02-24 15:21:40|27454|27454|27468.14|27468.14|27468.14|27468.14|27454|27454|0
1645716110000|2022-02-24 15:21:50|27457.54|27457.54|27464.61|27464.61|27464.61|27464.61|27457.54|27457.54|0
1645716120000|2022-02-24 15:22:00|27475.21|27475.21|27467.54|27467.54|27475.21|27475.21|27466.34|27466.34|0
1645716130000|2022-02-24 15:22:10|27464.42|27464.42|27464.42|27464.42|27467.95|27467.95|27457.35|27457.35|0
1645716140000|2022-02-24 15:22:20|27457.35|27457.35|27433.13|27433.13|27464.42|27464.42|27433.13|27433.13|0
1645716150000|2022-02-24 15:22:30|27432.72|27432.72|27432.12|27432.12|27436.26|27436.26|27425.05|27425.05|0
1645716160000|2022-02-24 15:22:40|27435.66|27435.66|27424.45|27424.45|27435.66|27435.66|27424.45|27424.45|0
1645716170000|2022-02-24 15:22:50|27420.92|27420.92|27405.96|27405.96|27420.92|27420.92|27403.24|27403.24|0
1645716180000|2022-02-24 15:23:00|27402.42|27402.42|27382.59|27382.59|27404.16|27404.16|27375.28|27375.28|0
1645716190000|2022-02-24 15:23:10|27375.52|27375.52|27350.77|27350.77|27386.12|27386.12|27350.77|27350.77|0
1645716200000|2022-02-24 15:23:20|27347.24|27347.24|27340.17|27340.17|27364.91|27364.91|27340.17|27340.17|0
1645716210000|2022-02-24 15:23:30|27339.35|27339.35|27341.08|27341.08|27344.62|27344.62|27329.28|27329.28|0
1645716220000|2022-02-24 15:23:40|27334.01|27334.01|27307.06|27307.06|27334.01|27334.01|27307.06|27307.06|0
1645716230000|2022-02-24 15:23:50|27303.52|27303.52|27298.85|27298.85|27317.18|27317.18|27295.31|27295.31|0
1645716240000|2022-02-24 15:24:00|27295.31|27295.31|27294.11|27294.11|27305.92|27305.92|27287.04|27287.04|0
1645716250000|2022-02-24 15:24:10|27308.25|27308.25|27289.98|27289.98|27308.25|27308.25|27289.98|27289.98|0
1645716260000|2022-02-24 15:24:20|27286.44|27286.44|27292.69|27292.69|27292.69|27292.69|27278.55|27278.55|0
1645716270000|2022-02-24 15:24:30|27285.62|27285.62|27263.21|27263.21|27285.62|27285.62|27263.21|27263.21|0
1645716280000|2022-02-24 15:24:40|27263.81|27263.81|27293.7|27293.7|27293.7|27293.7|27263.81|27263.81|0
1645716290000|2022-02-24 15:24:50|27300.77|27300.77|27300.53|27300.53|27307.84|27307.84|27290.17|27290.17|0
1645716300000|2022-02-24 15:25:00|27289.93|27289.93|27289.93|27289.93|27289.93|27289.93|27289.93|27289.93|0
1645716310000|2022-02-24 15:25:10|27307.6|27307.6|27299.4|27299.4|27310|27310|27299.4|27299.4|0
1645716320000|2022-02-24 15:25:20|27295.86|27295.86|27288.79|27288.79|27295.86|27295.86|27288.79|27288.79|0
1645716330000|2022-02-24 15:25:30|27292.33|27292.33|27282.33|27282.33|27292.33|27292.33|27282.33|27282.33|0
1645716340000|2022-02-24 15:25:40|27282.93|27282.93|27286.46|27286.46|27297.07|27297.07|27279.39|27279.39|0
1645716350000|2022-02-24 15:25:50|27279.39|27279.39|27268.19|27268.19|27286.46|27286.46|27267.59|27267.59|0
1645716360000|2022-02-24 15:26:00|27271.72|27271.72|27271.72|27271.72|27275.26|27275.26|27261.12|27261.12|0
1645716370000|2022-02-24 15:26:10|27264.65|27264.65|27253.45|27253.45|27264.65|27264.65|27253.45|27253.45|0
1645716380000|2022-02-24 15:26:20|27260.52|27260.52|27253.45|27253.45|27264.05|27264.05|27253.45|27253.45|0
1645716390000|2022-02-24 15:26:30|27260.52|27260.52|27262.32|27262.32|27272.92|27272.92|27260.52|27260.52|0
1645716400000|2022-02-24 15:26:40|27255.25|27255.25|27255.25|27255.25|27258.78|27258.78|27248.18|27248.18|0
1645716410000|2022-02-24 15:26:50|27251.71|27251.71|27255.25|27255.25|27255.25|27255.25|27248.18|27248.18|0
1645716420000|2022-02-24 15:27:00|27258.78|27258.78|27269.39|27269.39|27269.39|27269.39|27258.78|27258.78|0
1645716430000|2022-02-24 15:27:10|27279.99|27279.99|27279.99|27279.99|27279.99|27279.99|27279.99|27279.99|0
1645716440000|2022-02-24 15:27:20|27287.06|27287.06|27271.72|27271.72|27287.06|27287.06|27271.72|27271.72|0
1645716450000|2022-02-24 15:27:30|27268.19|27268.19|27257.58|27257.58|27268.19|27268.19|27257.58|27257.58|0
1645716470000|2022-02-24 15:27:50|27268.19|27268.19|27271.72|27271.72|27271.72|27271.72|27268.19|27268.19|0
1645716480000|2022-02-24 15:28:00|27268.19|27268.19|27272.82|27272.82|27272.82|27272.82|27262.22|27262.22|0
1645716490000|2022-02-24 15:28:10|27276.36|27276.36|27272.82|27272.82|27279.89|27279.89|27272.82|27272.82|0
1645716500000|2022-02-24 15:28:20|27269.29|27269.29|27269.29|27269.29|27269.29|27269.29|27265.76|27265.76|0
1645716510000|2022-02-24 15:28:30|27262.22|27262.22|27258.69|27258.69|27262.22|27262.22|27258.69|27258.69|0
1645716520000|2022-02-24 15:28:40|27269.29|27269.29|27269.29|27269.29|27269.29|27269.29|27269.29|27269.29|0
1645716530000|2022-02-24 15:28:50|27279.89|27279.89|27280.71|27280.71|27280.71|27280.71|27279.89|27279.89|0
1645716540000|2022-02-24 15:29:00|27273.04|27273.04|27253.16|27253.16|27273.04|27273.04|27253.16|27253.16|0
1645716550000|2022-02-24 15:29:10|27252.75|27252.75|27252.15|27252.15|27252.75|27252.75|27251.55|27251.55|0
1645716560000|2022-02-24 15:29:20|27253.35|27253.35|27255.15|27255.15|27255.15|27255.15|27253.35|27253.35|0
1645716570000|2022-02-24 15:29:30|27262.22|27262.22|27258.69|27258.69|27262.22|27262.22|27258.69|27258.69|0
1645716580000|2022-02-24 15:29:40|27257.48|27257.48|27257.48|27257.48|27257.48|27257.48|27257.48|27257.48|0
1645716590000|2022-02-24 15:29:50|27253.95|27253.95|27246.88|27246.88|27253.95|27253.95|27246.88|27246.88|0
1645716600000|2022-02-24 15:30:00|27245.68|27245.68|27234.83|27234.83|27245.68|27245.68|27234.83|27234.83|0
1645716610000|2022-02-24 15:30:10|27224.23|27224.23|27228.17|27228.17|27228.17|27228.17|27220.28|27220.28|0
1645716620000|2022-02-24 15:30:20|27227.57|27227.57|27205.76|27205.76|27227.57|27227.57|27205.76|27205.76|0
1645716630000|2022-02-24 15:30:30|27202.22|27202.22|27183.35|27183.35|27202.22|27202.22|27183.35|27183.35|0
1645716640000|2022-02-24 15:30:40|27179.81|27179.81|27159.71|27159.71|27186.88|27186.88|27159.71|27159.71|0
1645716650000|2022-02-24 15:30:50|27163.24|27163.24|27159.71|27159.71|27166.78|27166.78|27159.71|27159.71|0
1645716660000|2022-02-24 15:31:00|27163.24|27163.24|27170.31|27170.31|27170.31|27170.31|27163|27163|0
1645716670000|2022-02-24 15:31:10|27169.11|27169.11|27155.57|27155.57|27169.11|27169.11|27155.57|27155.57|0
1645716680000|2022-02-24 15:31:20|27159.11|27159.11|27159.11|27159.11|27162.64|27162.64|27152.04|27152.04|0
1645716690000|2022-02-24 15:31:30|27152.04|27152.04|27164.98|27164.98|27172.04|27172.04|27150.84|27150.84|0
1645716700000|2022-02-24 15:31:40|27166.78|27166.78|27182.41|27182.41|27185.95|27185.95|27166.18|27166.18|0
1645716710000|2022-02-24 15:31:50|27185.95|27185.95|27196.31|27196.31|27196.55|27196.55|27182.41|27182.41|0
1645716720000|2022-02-24 15:32:00|27197.51|27197.51|27205.59|27205.59|27205.59|27205.59|27197.51|27197.51|0
1645716730000|2022-02-24 15:32:10|27205.35|27205.35|27198.28|27198.28|27212.42|27212.42|27198.28|27198.28|0
1645716740000|2022-02-24 15:32:20|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|27194.74|0
1645716750000|2022-02-24 15:32:30|27187.68|27187.68|27191.21|27191.21|27191.21|27191.21|27187.68|27187.68|0
1645716760000|2022-02-24 15:32:40|27187.68|27187.68|27187.68|27187.68|27187.68|27187.68|27187.68|27187.68|0
1645716780000|2022-02-24 15:33:00|27184.14|27184.14|27165.86|27165.86|27184.14|27184.14|27165.86|27165.86|0
1645716790000|2022-02-24 15:33:10|27169.4|27169.4|27165.86|27165.86|27172.93|27172.93|27165.86|27165.86|0
1645716800000|2022-02-24 15:33:20|27162.33|27162.33|27164.64|27164.64|27165.86|27165.86|27158.8|27158.8|0
1645716810000|2022-02-24 15:33:30|27171.71|27171.71|27175.24|27175.24|27178.77|27178.77|27171.1|27171.1|0
1645716820000|2022-02-24 15:33:40|27178.77|27178.77|27182.31|27182.31|27182.31|27182.31|27175.24|27175.24|0
1645716830000|2022-02-24 15:33:50|27185.84|27185.84|27197.27|27197.27|27197.27|27197.27|27185.84|27185.84|0
1645716840000|2022-02-24 15:34:00|27193.73|27193.73|27197.27|27197.27|27197.27|27197.27|27193.73|27193.73|0
1645716850000|2022-02-24 15:34:10|27204.34|27204.34|27207.87|27207.87|27207.87|27207.87|27200.8|27200.8|0
1645716860000|2022-02-24 15:34:20|27225.55|27225.55|27230.09|27230.09|27233.63|27233.63|27225.55|27225.55|0
1645716870000|2022-02-24 15:34:30|27231.1|27231.1|27224.03|27224.03|27234.64|27234.64|27224.03|27224.03|0
1645716880000|2022-02-24 15:34:40|27234.64|27234.64|27241.71|27241.71|27241.71|27241.71|27234.64|27234.64|0
1645716890000|2022-02-24 15:34:50|27245.24|27245.24|27245.24|27245.24|27245.24|27245.24|27245.24|27245.24|0
1645716900000|2022-02-24 15:35:00|27238.17|27238.17|27245.24|27245.24|27245.24|27245.24|27238.17|27238.17|0
1645716910000|2022-02-24 15:35:10|27241.71|27241.71|27235.97|27235.97|27241.71|27241.71|27234.64|27234.64|0
1645716920000|2022-02-24 15:35:20|27228.9|27228.9|27221.23|27221.23|27228.9|27228.9|27221.23|27221.23|0
1645716930000|2022-02-24 15:35:30|27231.83|27231.83|27231.83|27231.83|27231.83|27231.83|27231.83|27231.83|0
1645716940000|2022-02-24 15:35:40|27235.37|27235.37|27235.37|27235.37|27235.37|27235.37|27235.37|27235.37|0
1645716950000|2022-02-24 15:35:50|27231.83|27231.83|27231.83|27231.83|27235.37|27235.37|27231.83|27231.83|0
1645716960000|2022-02-24 15:36:00|27230.63|27230.63|27241.23|27241.23|27244.77|27244.77|27230.63|27230.63|0
1645716970000|2022-02-24 15:36:10|27240|27240|27221.92|27221.92|27240|27240|27221.92|27221.92|0
1645716990000|2022-02-24 15:36:30|27225.45|27225.45|27224.85|27224.85|27228.99|27228.99|27224.85|27224.85|0
1645717000000|2022-02-24 15:36:40|27221.32|27221.32|27213.65|27213.65|27224.85|27224.85|27213.65|27213.65|0
1645717010000|2022-02-24 15:36:50|27210.11|27210.11|27210.11|27210.11|27210.11|27210.11|27210.11|27210.11|0
1645717020000|2022-02-24 15:37:00|27213.65|27213.65|27206.58|27206.58|27213.65|27213.65|27206.58|27206.58|0
1645717030000|2022-02-24 15:37:10|27205.98|27205.98|27223.05|27223.05|27223.05|27223.05|27205.98|27205.98|0
1645717040000|2022-02-24 15:37:20|27219.52|27219.52|27223.05|27223.05|27223.05|27223.05|27212.45|27212.45|0
1645717050000|2022-02-24 15:37:30|27219.52|27219.52|27215.98|27215.98|27219.52|27219.52|27215.98|27215.98|0
1645717060000|2022-02-24 15:37:40|27208.91|27208.91|27201.84|27201.84|27208.91|27208.91|27201.84|27201.84|0
1645717070000|2022-02-24 15:37:50|27208.91|27208.91|27205.38|27205.38|27208.91|27208.91|27205.38|27205.38|0
1645717080000|2022-02-24 15:38:00|27204.89|27204.89|27208.43|27208.43|27208.43|27208.43|27204.89|27204.89|0
1645717090000|2022-02-24 15:38:10|27207.83|27207.83|27193.69|27193.69|27207.83|27207.83|27193.69|27193.69|0
1645717100000|2022-02-24 15:38:20|27200.76|27200.76|27200.76|27200.76|27204.29|27204.29|27200.76|27200.76|0
1645717110000|2022-02-24 15:38:30|27197.22|27197.22|27186.02|27186.02|27200.76|27200.76|27186.02|27186.02|0
1645717120000|2022-02-24 15:38:40|27186.43|27186.43|27184.12|27184.12|27187.66|27187.66|27183.11|27183.11|0
1645717130000|2022-02-24 15:38:50|27169.98|27169.98|27169.98|27169.98|27177.05|27177.05|27169.98|27169.98|0
1645717140000|2022-02-24 15:39:00|27173.52|27173.52|27162.31|27162.31|27173.52|27173.52|27162.31|27162.31|0
1645717150000|2022-02-24 15:39:10|27165.85|27165.85|27148.17|27148.17|27165.85|27165.85|27148.17|27148.17|0
1645717160000|2022-02-24 15:39:20|27144.64|27144.64|27139.87|27139.87|27144.64|27144.64|27139.87|27139.87|0
1645717170000|2022-02-24 15:39:30|27146.94|27146.94|27146.94|27146.94|27146.94|27146.94|27146.94|27146.94|0
1645717180000|2022-02-24 15:39:40|27147.35|27147.35|27181.98|27181.98|27181.98|27181.98|27147.35|27147.35|0
1645717190000|2022-02-24 15:39:50|27174.91|27174.91|27173.71|27173.71|27181.98|27181.98|27173.71|27173.71|0
1645717200000|2022-02-24 15:40:00|27170.17|27170.17|27154.9|27154.9|27173.71|27173.71|27151.9|27151.9|0
1645717210000|2022-02-24 15:40:10|27147.83|27147.83|27130.16|27130.16|27151.37|27151.37|27121.89|27121.89|0
1645717220000|2022-02-24 15:40:20|27130.76|27130.76|27133.45|27133.45|27134.29|27134.29|27130.76|27130.76|0
1645717230000|2022-02-24 15:40:30|27136.98|27136.98|27130.52|27130.52|27136.98|27136.98|27126.38|27126.38|0
1645717240000|2022-02-24 15:40:40|27137.59|27137.59|27137.59|27137.59|27137.59|27137.59|27137.59|27137.59|0
1645717250000|2022-02-24 15:40:50|27134.05|27134.05|27134.05|27134.05|27134.05|27134.05|27134.05|27134.05|0
1645717260000|2022-02-24 15:41:00|27137.59|27137.59|27164.66|27164.66|27164.66|27164.66|27137.59|27137.59|0
1645717270000|2022-02-24 15:41:10|27150.52|27150.52|27154.06|27154.06|27154.06|27154.06|27150.52|27150.52|0
1645717280000|2022-02-24 15:41:20|27161.13|27161.13|27150.52|27150.52|27161.13|27161.13|27150.52|27150.52|0
1645717290000|2022-02-24 15:41:30|27157.59|27157.59|27161.13|27161.13|27161.13|27161.13|27157.59|27157.59|0
1645717300000|2022-02-24 15:41:40|27157.59|27157.59|27157.59|27157.59|27157.59|27157.59|27157.59|27157.59|0
1645717310000|2022-02-24 15:41:50|27168.2|27168.2|27168.2|27168.2|27168.2|27168.2|27168.2|27168.2|0
1645717320000|2022-02-24 15:42:00|27175.27|27175.27|27195.42|27195.42|27195.42|27195.42|27175.27|27175.27|0
1645717330000|2022-02-24 15:42:10|27191.89|27191.89|27191.89|27191.89|27191.89|27191.89|27181.29|27181.29|0
1645717340000|2022-02-24 15:42:20|27188.35|27188.35|27184.82|27184.82|27188.35|27188.35|27184.82|27184.82|0
1645717350000|2022-02-24 15:42:30|27181.29|27181.29|27181.89|27181.89|27181.89|27181.89|27177.15|27177.15|0
1645717360000|2022-02-24 15:42:40|27188.96|27188.96|27203.1|27203.1|27203.1|27203.1|27188.96|27188.96|0
1645717370000|2022-02-24 15:42:50|27203.7|27203.7|27200.16|27200.16|27203.7|27203.7|27200.16|27200.16|0
1645717380000|2022-02-24 15:43:00|27210.77|27210.77|27207.23|27207.23|27210.77|27210.77|27207.23|27207.23|0
1645717390000|2022-02-24 15:43:10|27207.72|27207.72|27207.72|27207.72|27207.72|27207.72|27207.72|27207.72|0
1645717400000|2022-02-24 15:43:20|27214.78|27214.78|27225.13|27225.13|27225.13|27225.13|27214.78|27214.78|0
1645717410000|2022-02-24 15:43:30|27242.81|27242.81|27239.27|27239.27|27242.81|27242.81|27235.74|27235.74|0
1645717420000|2022-02-24 15:43:40|27235.74|27235.74|27246.34|27246.34|27246.34|27246.34|27235.74|27235.74|0
1645717430000|2022-02-24 15:43:50|27256.95|27256.95|27262.28|27262.28|27262.28|27262.28|27249.88|27249.88|0
1645717450000|2022-02-24 15:44:10|27262.04|27262.04|27263.12|27263.12|27263.53|27263.53|27259.99|27259.99|0
1645717460000|2022-02-24 15:44:20|27259.58|27259.58|27260.18|27260.18|27260.18|27260.18|27256.05|27256.05|0
1645717470000|2022-02-24 15:44:30|27260.79|27260.79|27261.39|27261.39|27262.21|27262.21|27260.79|27260.79|0
1645717480000|2022-02-24 15:44:40|27262.21|27262.21|27258.14|27258.14|27262.21|27262.21|27255.14|27255.14|0
1645717490000|2022-02-24 15:44:50|27258.74|27258.74|27265.81|27265.81|27265.81|27265.81|27258.74|27258.74|0
1645717500000|2022-02-24 15:45:00|27265.4|27265.4|27271.87|27271.87|27271.87|27271.87|27257.13|27257.13|0
1645717510000|2022-02-24 15:45:10|27282.47|27282.47|27271.87|27271.87|27289.54|27289.54|27271.87|27271.87|0
1645717520000|2022-02-24 15:45:20|27270.67|27270.67|27270.67|27270.67|27270.67|27270.67|27270.67|27270.67|0
1645717530000|2022-02-24 15:45:30|27274.2|27274.2|27277.74|27277.74|27277.74|27277.74|27274.2|27274.2|0
1645717540000|2022-02-24 15:45:40|27278.34|27278.34|27285.41|27285.41|27285.41|27285.41|27278.34|27278.34|0
1645717560000|2022-02-24 15:46:00|27288.94|27288.94|27292.48|27292.48|27293.08|27293.08|27288.94|27288.94|0
1645717570000|2022-02-24 15:46:10|27291.88|27291.88|27291.28|27291.28|27291.88|27291.88|27291.28|27291.28|0
1645717580000|2022-02-24 15:46:20|27298.35|27298.35|27305.42|27305.42|27308.95|27308.95|27298.35|27298.35|0
1645717590000|2022-02-24 15:46:30|27308.95|27308.95|27306.24|27306.24|27309.77|27309.77|27306.24|27306.24|0
1645717600000|2022-02-24 15:46:40|27313.31|27313.31|27314.13|27314.13|27317.25|27317.25|27313.31|27313.31|0
1645717610000|2022-02-24 15:46:50|27315.33|27315.33|27336.35|27336.35|27336.35|27336.35|27315.33|27315.33|0
1645717620000|2022-02-24 15:47:00|27332.82|27332.82|27321.2|27321.2|27339.89|27339.89|27321.2|27321.2|0
1645717630000|2022-02-24 15:47:10|27314.13|27314.13|27305.4|27305.4|27314.13|27314.13|27301.86|27301.86|0
1645717640000|2022-02-24 15:47:20|27304.8|27304.8|27304.39|27304.39|27304.8|27304.8|27304.39|27304.39|0
1645717650000|2022-02-24 15:47:30|27293.78|27293.78|27289.52|27289.52|27293.78|27293.78|27289.52|27289.52|0
1645717660000|2022-02-24 15:47:40|27300.13|27300.13|27300.13|27300.13|27300.13|27300.13|27300.13|27300.13|0
1645717670000|2022-02-24 15:47:50|27300.54|27300.54|27297|27297|27300.54|27300.54|27297|27297|0
1645717680000|2022-02-24 15:48:00|27304.07|27304.07|27295.2|27295.2|27307.61|27307.61|27295.2|27295.2|0
1645717700000|2022-02-24 15:48:20|27305.8|27305.8|27305.8|27305.8|27305.8|27305.8|27305.8|27305.8|0
1645717720000|2022-02-24 15:48:40|27306.21|27306.21|27302.68|27302.68|27306.21|27306.21|27302.68|27302.68|0
1645717730000|2022-02-24 15:48:50|27306.21|27306.21|27309.75|27309.75|27316.82|27316.82|27306.21|27306.21|0
1645717740000|2022-02-24 15:49:00|27302.68|27302.68|27302.68|27302.68|27302.68|27302.68|27302.68|27302.68|0
1645717750000|2022-02-24 15:49:10|27306.21|27306.21|27313.88|27313.88|27313.88|27313.88|27306.21|27306.21|0
1645717760000|2022-02-24 15:49:20|27317.42|27317.42|27320.95|27320.95|27320.95|27320.95|27317.42|27317.42|0
1645717780000|2022-02-24 15:49:40|27317.42|27317.42|27314.13|27314.13|27317.66|27317.66|27314.13|27314.13|0
1645717790000|2022-02-24 15:49:50|27310.59|27310.59|27303.52|27303.52|27310.59|27310.59|27303.52|27303.52|0
1645717800000|2022-02-24 15:50:00|27299.99|27299.99|27298.78|27298.78|27299.99|27299.99|27298.78|27298.78|0
1645717810000|2022-02-24 15:50:10|27291.71|27291.71|27291.71|27291.71|27291.71|27291.71|27291.71|27291.71|0
1645717830000|2022-02-24 15:50:30|27288.18|27288.18|27278.68|27278.68|27288.18|27288.18|27278.68|27278.68|0
1645717840000|2022-02-24 15:50:40|27275.14|27275.14|27271.61|27271.61|27275.14|27275.14|27271.61|27271.61|0
1645717860000|2022-02-24 15:51:00|27264.54|27264.54|27272.02|27272.02|27272.02|27272.02|27264.54|27264.54|0
1645717870000|2022-02-24 15:51:10|27279.09|27279.09|27275.55|27275.55|27279.09|27279.09|27275.55|27275.55|0
1645717880000|2022-02-24 15:51:20|27279.09|27279.09|27278.49|27278.49|27279.09|27279.09|27278.49|27278.49|0
1645717900000|2022-02-24 15:51:40|27282.02|27282.02|27285.56|27285.56|27285.56|27285.56|27282.02|27282.02|0
1645717910000|2022-02-24 15:51:50|27282.02|27282.02|27282.02|27282.02|27282.02|27282.02|27282.02|27282.02|0
1645717920000|2022-02-24 15:52:00|27303.23|27303.23|27285.56|27285.56|27303.23|27303.23|27285.56|27285.56|0
1645717930000|2022-02-24 15:52:10|27282.02|27282.02|27265.26|27265.26|27282.02|27282.02|27265.26|27265.26|0
1645717950000|2022-02-24 15:52:30|27261.73|27261.73|27250.52|27250.52|27261.73|27261.73|27250.52|27250.52|0
1645717960000|2022-02-24 15:52:40|27257.59|27257.59|27253.57|27253.57|27261.13|27261.13|27253.57|27253.57|0
1645717970000|2022-02-24 15:52:50|27250.04|27250.04|27234.29|27234.29|27250.04|27250.04|27234.29|27234.29|0
1645717980000|2022-02-24 15:53:00|27230.75|27230.75|27230.75|27230.75|27230.75|27230.75|27230.75|27230.75|0
1645717990000|2022-02-24 15:53:10|27234.29|27234.29|27244.89|27244.89|27244.89|27244.89|27234.29|27234.29|0
1645718000000|2022-02-24 15:53:20|27248.43|27248.43|27251.55|27251.55|27251.96|27251.96|27248.43|27248.43|0
1645718010000|2022-02-24 15:53:30|27255.09|27255.09|27266.89|27266.89|27266.89|27266.89|27255.09|27255.09|0
1645718020000|2022-02-24 15:53:40|27267.9|27267.9|27282.45|27282.45|27282.45|27282.45|27267.9|27267.9|0
1645718030000|2022-02-24 15:53:50|27283.05|27283.05|27290.12|27290.12|27290.12|27290.12|27279.52|27279.52|0
1645718040000|2022-02-24 15:54:00|27286.59|27286.59|27286.59|27286.59|27286.59|27286.59|27286.59|27286.59|0
1645718050000|2022-02-24 15:54:10|27279.52|27279.52|27286.59|27286.59|27286.59|27286.59|27279.52|27279.52|0
1645718060000|2022-02-24 15:54:20|27275.98|27275.98|27279.52|27279.52|27279.52|27279.52|27275.98|27275.98|0
1645718070000|2022-02-24 15:54:30|27283.05|27283.05|27283.05|27283.05|27286.59|27286.59|27283.05|27283.05|0
1645718080000|2022-02-24 15:54:40|27279.52|27279.52|27273.65|27273.65|27279.52|27279.52|27272.45|27272.45|0
1645718090000|2022-02-24 15:54:50|27280.72|27280.72|27280.72|27280.72|27280.72|27280.72|27280.72|27280.72|0
1645718100000|2022-02-24 15:55:00|27284.85|27284.85|27284.85|27284.85|27284.85|27284.85|27284.85|27284.85|0
1645718110000|2022-02-24 15:55:10|27288.39|27288.39|27284.85|27284.85|27288.39|27288.39|27284.85|27284.85|0
1645718120000|2022-02-24 15:55:20|27291.92|27291.92|27292.33|27292.33|27292.33|27292.33|27291.92|27291.92|0
1645718130000|2022-02-24 15:55:30|27288.8|27288.8|27295.87|27295.87|27295.87|27295.87|27285.26|27285.26|0
1645718140000|2022-02-24 15:55:40|27295.27|27295.27|27281.13|27281.13|27295.27|27295.27|27281.13|27281.13|0
1645718150000|2022-02-24 15:55:50|27277.59|27277.59|27278.19|27278.19|27278.19|27278.19|27277.59|27277.59|0
1645718180000|2022-02-24 15:56:20|27285.26|27285.26|27285.26|27285.26|27285.26|27285.26|27285.26|27285.26|0
1645718200000|2022-02-24 15:56:40|27288.8|27288.8|27296.47|27296.47|27296.47|27296.47|27285.26|27285.26|0
1645718210000|2022-02-24 15:56:50|27292.94|27292.94|27285.87|27285.87|27292.94|27292.94|27285.87|27285.87|0
1645718230000|2022-02-24 15:57:10|27289.4|27289.4|27292.94|27292.94|27292.94|27292.94|27285.87|27285.87|0
1645718240000|2022-02-24 15:57:20|27294.14|27294.14|27294.14|27294.14|27294.14|27294.14|27294.14|27294.14|0
1645718250000|2022-02-24 15:57:30|27290.6|27290.6|27283.53|27283.53|27290.6|27290.6|27283.53|27283.53|0
1645718270000|2022-02-24 15:57:50|27280|27280|27262.32|27262.32|27280|27280|27262.32|27262.32|0
1645718280000|2022-02-24 15:58:00|27258.79|27258.79|27254.05|27254.05|27258.79|27258.79|27254.05|27254.05|0
1645718290000|2022-02-24 15:58:10|27257.59|27257.59|27254.05|27254.05|27257.59|27257.59|27254.05|27254.05|0
1645718300000|2022-02-24 15:58:20|27257.59|27257.59|27261.19|27261.19|27261.19|27261.19|27257.59|27257.59|0
1645718310000|2022-02-24 15:58:30|27260.59|27260.59|27260.59|27260.59|27260.59|27260.59|27260.59|27260.59|0
1645718320000|2022-02-24 15:58:40|27257.06|27257.06|27257.06|27257.06|27257.3|27257.3|27253.52|27253.52|0
1645718330000|2022-02-24 15:58:50|27267.66|27267.66|27267.44|27267.44|27268.26|27268.26|27267.03|27267.03|0
1645718340000|2022-02-24 15:59:00|27263.91|27263.91|27259.17|27259.17|27263.91|27263.91|27259.17|27259.17|0
1645718350000|2022-02-24 15:59:10|27262.7|27262.7|27262.7|27262.7|27262.7|27262.7|27262.7|27262.7|0
1645718370000|2022-02-24 15:59:30|27255.63|27255.63|27249.17|27249.17|27256.24|27256.24|27249.17|27249.17|0
1645718380000|2022-02-24 15:59:40|27256.24|27256.24|27256.24|27256.24|27256.24|27256.24|27256.24|27256.24|0
1645718400000|2022-02-24 16:00:00|27256.84|27256.84|27248.32|27248.32|27256.84|27256.84|27245.03|27245.03|0
1645718410000|2022-02-24 16:00:10|27248.57|27248.57|27236.54|27236.54|27248.57|27248.57|27233|27233|0
1645718420000|2022-02-24 16:00:20|27229.47|27229.47|27233|27233|27233|27233|27229.47|27229.47|0
1645718430000|2022-02-24 16:00:30|27225.94|27225.94|27229.47|27229.47|27229.47|27229.47|27225.94|27225.94|0
1645718440000|2022-02-24 16:00:40|27233|27233|27236.54|27236.54|27236.54|27236.54|27233|27233|0
1645718450000|2022-02-24 16:00:50|27243.61|27243.61|27234.21|27234.21|27243.61|27243.61|27234.21|27234.21|0
1645718460000|2022-02-24 16:01:00|27237.74|27237.74|27234.21|27234.21|27237.74|27237.74|27230.07|27230.07|0
1645718470000|2022-02-24 16:01:10|27237.74|27237.74|27256.43|27256.43|27256.43|27256.43|27237.74|27237.74|0
1645718480000|2022-02-24 16:01:20|27259.96|27259.96|27263.31|27263.31|27270.38|27270.38|27259.96|27259.96|0
1645718490000|2022-02-24 16:01:30|27259.77|27259.77|27266.84|27266.84|27266.84|27266.84|27259.77|27259.77|0
1645718510000|2022-02-24 16:01:50|27263.31|27263.31|27252.7|27252.7|27263.31|27263.31|27252.7|27252.7|0
1645718520000|2022-02-24 16:02:00|27249.17|27249.17|27251.5|27251.5|27252.1|27252.1|27248.57|27248.57|0
1645718530000|2022-02-24 16:02:10|27250.9|27250.9|27254.43|27254.43|27254.43|27254.43|27239.88|27239.88|0
1645718540000|2022-02-24 16:02:20|27250.9|27250.9|27250.9|27250.9|27250.9|27250.9|27250.9|27250.9|0
1645718550000|2022-02-24 16:02:30|27249.7|27249.7|27232.74|27232.74|27249.7|27249.7|27232.74|27232.74|0
1645718560000|2022-02-24 16:02:40|27229.21|27229.21|27221.9|27221.9|27229.21|27229.21|27221.9|27221.9|0
1645718570000|2022-02-24 16:02:50|27222.14|27222.14|27218.36|27218.36|27222.14|27222.14|27218.36|27218.36|0
1645718580000|2022-02-24 16:03:00|27211.29|27211.29|27218.96|27218.96|27218.96|27218.96|27211.29|27211.29|0
1645718590000|2022-02-24 16:03:10|27222.5|27222.5|27222.5|27222.5|27226.03|27226.03|27215.43|27215.43|0
1645718600000|2022-02-24 16:03:20|27215.43|27215.43|27211.53|27211.53|27215.43|27215.43|27211.29|27211.29|0
1645718610000|2022-02-24 16:03:30|27208|27208|27208|27208|27208|27208|27208|27208|0
1645718620000|2022-02-24 16:03:40|27200.93|27200.93|27200.69|27200.69|27200.93|27200.93|27200.69|27200.69|0
1645718630000|2022-02-24 16:03:50|27200.93|27200.93|27197.39|27197.39|27200.93|27200.93|27197.39|27197.39|0
1645718640000|2022-02-24 16:04:00|27190.33|27190.33|27190.33|27190.33|27190.33|27190.33|27189.51|27189.51|0
1645718660000|2022-02-24 16:04:20|27186.79|27186.79|27183.26|27183.26|27186.79|27186.79|27183.26|27183.26|0
1645718670000|2022-02-24 16:04:30|27179.72|27179.72|27180.03|27180.03|27183.26|27183.26|27179.72|27179.72|0
1645718680000|2022-02-24 16:04:40|27183.57|27183.57|27184.17|27184.17|27187.7|27187.7|27183.57|27183.57|0
1645718690000|2022-02-24 16:04:50|27180.63|27180.63|27172.72|27172.72|27180.63|27180.63|27172.72|27172.72|0
1645718700000|2022-02-24 16:05:00|27169.19|27169.19|27171.76|27171.76|27171.76|27171.76|27168.23|27168.23|0
1645718710000|2022-02-24 16:05:10|27168.23|27168.23|27164.69|27164.69|27168.23|27168.23|27164.69|27164.69|0
1645718720000|2022-02-24 16:05:20|27168.23|27168.23|27172.36|27172.36|27172.36|27172.36|27168.23|27168.23|0
1645718730000|2022-02-24 16:05:30|27165.29|27165.29|27168.83|27168.83|27168.83|27168.83|27161.76|27161.76|0
1645718740000|2022-02-24 16:05:40|27168.23|27168.23|27157.62|27157.62|27168.23|27168.23|27157.62|27157.62|0
1645718750000|2022-02-24 16:05:50|27150.55|27150.55|27147.02|27147.02|27150.55|27150.55|27143.48|27143.48|0
1645718760000|2022-02-24 16:06:00|27150.55|27150.55|27139.95|27139.95|27150.55|27150.55|27139.35|27139.35|0
1645718770000|2022-02-24 16:06:10|27143.48|27143.48|27139.95|27139.95|27143.48|27143.48|27139.95|27139.95|0
1645718780000|2022-02-24 16:06:20|27143.48|27143.48|27143.48|27143.48|27143.48|27143.48|27143.48|27143.48|0
1645718790000|2022-02-24 16:06:30|27147.02|27147.02|27150.55|27150.55|27150.55|27150.55|27147.02|27147.02|0
1645718800000|2022-02-24 16:06:40|27146.42|27146.42|27146.42|27146.42|27146.42|27146.42|27146.42|27146.42|0
1645718810000|2022-02-24 16:06:50|27149.95|27149.95|27149.95|27149.95|27149.95|27149.95|27146.42|27146.42|0
1645718820000|2022-02-24 16:07:00|27153.49|27153.49|27150.55|27150.55|27154.09|27154.09|27150.55|27150.55|0
1645718830000|2022-02-24 16:07:10|27154.09|27154.09|27158.82|27158.82|27158.82|27158.82|27154.09|27154.09|0
1645718840000|2022-02-24 16:07:20|27159.42|27159.42|27163.61|27163.61|27174.22|27174.22|27159.42|27159.42|0
1645718850000|2022-02-24 16:07:30|27167.15|27167.15|27170.68|27170.68|27170.68|27170.68|27167.15|27167.15|0
1645718860000|2022-02-24 16:07:40|27167.15|27167.15|27177.75|27177.75|27177.75|27177.75|27167.15|27167.15|0
1645718880000|2022-02-24 16:08:00|27178.95|27178.95|27186.43|27186.43|27193.5|27193.5|27178.95|27178.95|0
1645718890000|2022-02-24 16:08:10|27185.83|27185.83|27185.83|27185.83|27185.83|27185.83|27182.3|27182.3|0
1645718900000|2022-02-24 16:08:20|27182.3|27182.3|27196.44|27196.44|27196.44|27196.44|27182.3|27182.3|0
1645718910000|2022-02-24 16:08:30|27203.51|27203.51|27199.97|27199.97|27204.11|27204.11|27199.97|27199.97|0
1645718930000|2022-02-24 16:08:50|27203.51|27203.51|27203.51|27203.51|27203.51|27203.51|27203.51|27203.51|0
1645718940000|2022-02-24 16:09:00|27207.04|27207.04|27207.04|27207.04|27207.04|27207.04|27207.04|27207.04|0
1645718950000|2022-02-24 16:09:10|27210.57|27210.57|27210.57|27210.57|27210.57|27210.57|27210.57|27210.57|0
1645718960000|2022-02-24 16:09:20|27214.11|27214.11|27217.64|27217.64|27217.64|27217.64|27210.57|27210.57|0
1645718970000|2022-02-24 16:09:30|27218.25|27218.25|27222.19|27222.19|27222.19|27222.19|27218.25|27218.25|0
1645718980000|2022-02-24 16:09:40|27218.66|27218.66|27218.66|27218.66|27218.66|27218.66|27215.12|27215.12|0
1645719000000|2022-02-24 16:10:00|27211.59|27211.59|27210.38|27210.38|27211.59|27211.59|27210.38|27210.38|0
1645719010000|2022-02-24 16:10:10|27203.31|27203.31|27199.78|27199.78|27203.31|27203.31|27199.78|27199.78|0
1645719020000|2022-02-24 16:10:20|27196.24|27196.24|27189.17|27189.17|27196.24|27196.24|27185.64|27185.64|0
1645719030000|2022-02-24 16:10:30|27182.1|27182.1|27188.93|27188.93|27192.71|27192.71|27182.1|27182.1|0
1645719040000|2022-02-24 16:10:40|27192.47|27192.47|27188.93|27188.93|27192.47|27192.47|27188.93|27188.93|0
1645719050000|2022-02-24 16:10:50|27192.47|27192.47|27192.47|27192.47|27192.47|27192.47|27192.47|27192.47|0
1645719060000|2022-02-24 16:11:00|27191.27|27191.27|27201.87|27201.87|27201.87|27201.87|27191.27|27191.27|0
1645719070000|2022-02-24 16:11:10|27205.41|27205.41|27201.87|27201.87|27205.41|27205.41|27201.87|27201.87|0
1645719080000|2022-02-24 16:11:20|27205.41|27205.41|27205.41|27205.41|27205.41|27205.41|27201.87|27201.87|0
1645719090000|2022-02-24 16:11:30|27208.94|27208.94|27213.08|27213.08|27213.08|27213.08|27208.94|27208.94|0
1645719100000|2022-02-24 16:11:40|27209.54|27209.54|27209.54|27209.54|27209.54|27209.54|27209.54|27209.54|0
1645719120000|2022-02-24 16:12:00|27202.47|27202.47|27202.47|27202.47|27206.01|27206.01|27198.94|27198.94|0
1645719130000|2022-02-24 16:12:10|27198.94|27198.94|27195.4|27195.4|27198.94|27198.94|27191.87|27191.87|0
1645719140000|2022-02-24 16:12:20|27191.87|27191.87|27191.27|27191.27|27191.87|27191.87|27191.27|27191.27|0
1645719150000|2022-02-24 16:12:30|27190.04|27190.04|27193.57|27193.57|27193.57|27193.57|27190.04|27190.04|0
1645719160000|2022-02-24 16:12:40|27192.97|27192.97|27184.89|27184.89|27192.97|27192.97|27184.89|27184.89|0
1645719170000|2022-02-24 16:12:50|27199.03|27199.03|27200.04|27200.04|27200.04|27200.04|27199.03|27199.03|0
1645719190000|2022-02-24 16:13:10|27199.44|27199.44|27199.44|27199.44|27199.44|27199.44|27199.44|27199.44|0
1645719200000|2022-02-24 16:13:20|27206.51|27206.51|27206.51|27206.51|27206.51|27206.51|27202.97|27202.97|0
1645719210000|2022-02-24 16:13:30|27207.11|27207.11|27217.71|27217.71|27224.78|27224.78|27207.11|27207.11|0
1645719220000|2022-02-24 16:13:40|27214.18|27214.18|27214.18|27214.18|27214.18|27214.18|27214.18|27214.18|0
1645719230000|2022-02-24 16:13:50|27217.71|27217.71|27217.71|27217.71|27217.71|27217.71|27217.71|27217.71|0
1645719240000|2022-02-24 16:14:00|27214.18|27214.18|27203.58|27203.58|27214.18|27214.18|27203.58|27203.58|0
1645719260000|2022-02-24 16:14:20|27207.11|27207.11|27207.11|27207.11|27211.25|27211.25|27207.11|27207.11|0
1645719290000|2022-02-24 16:14:50|27210.64|27210.64|27207.11|27207.11|27210.64|27210.64|27207.11|27207.11|0
1645719300000|2022-02-24 16:15:00|27206.51|27206.51|27206.51|27206.51|27206.51|27206.51|27199.44|27199.44|0
1645719310000|2022-02-24 16:15:10|27210.04|27210.04|27206.51|27206.51|27213.58|27213.58|27206.51|27206.51|0
1645719320000|2022-02-24 16:15:20|27210.04|27210.04|27217.11|27217.11|27217.11|27217.11|27210.04|27210.04|0
1645719330000|2022-02-24 16:15:30|27213.58|27213.58|27195.9|27195.9|27213.58|27213.58|27195.9|27195.9|0
1645719340000|2022-02-24 16:15:40|27195.3|27195.3|27195.3|27195.3|27195.3|27195.3|27195.3|27195.3|0
1645719350000|2022-02-24 16:15:50|27191.77|27191.77|27184.7|27184.7|27191.77|27191.77|27184.7|27184.7|0
1645719360000|2022-02-24 16:16:00|27181.16|27181.16|27179.96|27179.96|27181.16|27181.16|27179.96|27179.96|0
1645719370000|2022-02-24 16:16:10|27176.43|27176.43|27176.43|27176.43|27176.43|27176.43|27176.43|27176.43|0
1645719380000|2022-02-24 16:16:20|27165.82|27165.82|27165|27165|27165.82|27165.82|27165|27165|0
1645719390000|2022-02-24 16:16:30|27161.47|27161.47|27153.2|27153.2|27161.47|27161.47|27146.13|27146.13|0
1645719400000|2022-02-24 16:16:40|27160.27|27160.27|27167.94|27167.94|27167.94|27167.94|27160.27|27160.27|0
1645719410000|2022-02-24 16:16:50|27164.4|27164.4|27167.94|27167.94|27168.54|27168.54|27164.4|27164.4|0
1645719420000|2022-02-24 16:17:00|27170.34|27170.34|27171.54|27171.54|27175.08|27175.08|27170.34|27170.34|0
1645719430000|2022-02-24 16:17:10|27168.01|27168.01|27164.47|27164.47|27168.01|27168.01|27164.47|27164.47|0
1645719440000|2022-02-24 16:17:20|27168.01|27168.01|27168.01|27168.01|27168.01|27168.01|27168.01|27168.01|0
1645719450000|2022-02-24 16:17:30|27164.47|27164.47|27164.47|27164.47|27164.47|27164.47|27160.94|27160.94|0
1645719460000|2022-02-24 16:17:40|27168.01|27168.01|27168.01|27168.01|27168.01|27168.01|27168.01|27168.01|0
1645719480000|2022-02-24 16:18:00|27171.78|27171.78|27175.08|27175.08|27175.08|27175.08|27171.54|27171.54|0
1645719490000|2022-02-24 16:18:10|27171.54|27171.54|27171.54|27171.54|27171.54|27171.54|27171.54|27171.54|0
1645719500000|2022-02-24 16:18:20|27178.61|27178.61|27178.61|27178.61|27178.61|27178.61|27175.08|27175.08|0
1645719510000|2022-02-24 16:18:30|27182.15|27182.15|27189.22|27189.22|27189.22|27189.22|27182.15|27182.15|0
1645719520000|2022-02-24 16:18:40|27189.63|27189.63|27193.16|27193.16|27193.16|27193.16|27189.63|27189.63|0
1645719530000|2022-02-24 16:18:50|27193.76|27193.76|27193.76|27193.76|27193.76|27193.76|27193.76|27193.76|0
1645719540000|2022-02-24 16:19:00|27197.3|27197.3|27197.3|27197.3|27197.3|27197.3|27197.3|27197.3|0
1645719550000|2022-02-24 16:19:10|27193.76|27193.76|27193.76|27193.76|27193.76|27193.76|27193.76|27193.76|0
1645719570000|2022-02-24 16:19:30|27190.23|27190.23|27179.62|27179.62|27190.23|27190.23|27179.62|27179.62|0
1645719580000|2022-02-24 16:19:40|27182.63|27182.63|27200.3|27200.3|27200.3|27200.3|27182.63|27182.63|0
1645719590000|2022-02-24 16:19:50|27203.84|27203.84|27204.49|27204.49|27204.49|27204.49|27203.84|27203.84|0
1645719600000|2022-02-24 16:20:00|27197.42|27197.42|27207.42|27207.42|27212.16|27212.16|27197.42|27197.42|0
1645719610000|2022-02-24 16:20:10|27203.89|27203.89|27203.89|27203.89|27203.89|27203.89|27203.89|27203.89|0
1645719620000|2022-02-24 16:20:20|27196.82|27196.82|27197.42|27197.42|27197.42|27197.42|27196.82|27196.82|0
1645719630000|2022-02-24 16:20:30|27193.88|27193.88|27189.75|27189.75|27193.88|27193.88|27189.75|27189.75|0
1645719640000|2022-02-24 16:20:40|27196.82|27196.82|27196.82|27196.82|27196.82|27196.82|27196.82|27196.82|0
1645719650000|2022-02-24 16:20:50|27193.28|27193.28|27193.28|27193.28|27193.28|27193.28|27193.28|27193.28|0
1645719660000|2022-02-24 16:21:00|27196.82|27196.82|27193.28|27193.28|27196.82|27196.82|27193.28|27193.28|0
1645719680000|2022-02-24 16:21:20|27193.69|27193.69|27190.16|27190.16|27193.69|27193.69|27183.09|27183.09|0
1645719690000|2022-02-24 16:21:30|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|27183.09|27183.09|0
1645719700000|2022-02-24 16:21:40|27183.09|27183.09|27183.09|27183.09|27183.09|27183.09|27183.09|27183.09|0
1645719710000|2022-02-24 16:21:50|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|0
1645719720000|2022-02-24 16:22:00|27201.96|27201.96|27194.89|27194.89|27201.96|27201.96|27194.89|27194.89|0
1645719740000|2022-02-24 16:22:20|27191.36|27191.36|27190.76|27190.76|27191.36|27191.36|27190.76|27190.76|0
1645719750000|2022-02-24 16:22:30|27187.22|27187.22|27180.15|27180.15|27187.22|27187.22|27180.15|27180.15|0
1645719760000|2022-02-24 16:22:40|27176.62|27176.62|27168.71|27168.71|27176.62|27176.62|27168.71|27168.71|0
1645719770000|2022-02-24 16:22:50|27168.3|27168.3|27164.76|27164.76|27168.3|27168.3|27164.76|27164.76|0
1645719790000|2022-02-24 16:23:10|27168.3|27168.3|27168.3|27168.3|27168.3|27168.3|27168.3|27168.3|0
1645719800000|2022-02-24 16:23:20|27171.83|27171.83|27168.3|27168.3|27171.83|27171.83|27168.3|27168.3|0
1645719810000|2022-02-24 16:23:30|27164.76|27164.76|27161.23|27161.23|27164.76|27164.76|27161.23|27161.23|0
1645719820000|2022-02-24 16:23:40|27157.69|27157.69|27157.28|27157.28|27157.69|27157.69|27157.28|27157.28|0
1645719830000|2022-02-24 16:23:50|27153.75|27153.75|27150.21|27150.21|27153.75|27153.75|27150.21|27150.21|0
1645719840000|2022-02-24 16:24:00|27146.68|27146.68|27146.68|27146.68|27146.68|27146.68|27146.68|27146.68|0
1645719850000|2022-02-24 16:24:10|27150.81|27150.81|27164.95|27164.95|27164.95|27164.95|27150.81|27150.81|0
1645719860000|2022-02-24 16:24:20|27168.49|27168.49|27172.02|27172.02|27172.02|27172.02|27168.49|27168.49|0
1645719870000|2022-02-24 16:24:30|27175.56|27175.56|27179.09|27179.09|27179.09|27179.09|27164.95|27164.95|0
1645719880000|2022-02-24 16:24:40|27175.56|27175.56|27179.09|27179.09|27179.09|27179.09|27175.56|27175.56|0
1645719890000|2022-02-24 16:24:50|27175.56|27175.56|27172.02|27172.02|27175.56|27175.56|27172.02|27172.02|0
1645719900000|2022-02-24 16:25:00|27168.49|27168.49|27168.49|27168.49|27168.49|27168.49|27168.49|27168.49|0
1645719910000|2022-02-24 16:25:10|27164.95|27164.95|27171.42|27171.42|27171.42|27171.42|27164.95|27164.95|0
1645719920000|2022-02-24 16:25:20|27167.89|27167.89|27171.42|27171.42|27171.42|27171.42|27167.89|27167.89|0
1645719930000|2022-02-24 16:25:30|27178.49|27178.49|27182.03|27182.03|27182.03|27182.03|27178.49|27178.49|0
1645719960000|2022-02-24 16:26:00|27185.56|27185.56|27185.56|27185.56|27185.56|27185.56|27185.56|27185.56|0
1645719970000|2022-02-24 16:26:10|27189.1|27189.1|27189.1|27189.1|27189.1|27189.1|27189.1|27189.1|0
1645719980000|2022-02-24 16:26:20|27196.17|27196.17|27190.3|27190.3|27197.37|27197.37|27190.3|27190.3|0
1645720000000|2022-02-24 16:26:40|27189.7|27189.7|27186.16|27186.16|27189.7|27189.7|27186.16|27186.16|0
1645720010000|2022-02-24 16:26:50|27189.7|27189.7|27183.76|27183.76|27189.7|27189.7|27183.76|27183.76|0
1645720020000|2022-02-24 16:27:00|27183.16|27183.16|27183.16|27183.16|27183.76|27183.76|27179.02|27179.02|0
1645720030000|2022-02-24 16:27:10|27186.69|27186.69|27183.76|27183.76|27186.69|27186.69|27183.16|27183.16|0
1645720040000|2022-02-24 16:27:20|27183.16|27183.16|27183.16|27183.16|27183.16|27183.16|27183.16|27183.16|0
1645720060000|2022-02-24 16:27:40|27185.56|27185.56|27186.16|27186.16|27186.76|27186.76|27185.56|27185.56|0
1645720070000|2022-02-24 16:27:50|27182.63|27182.63|27182.63|27182.63|27182.63|27182.63|27182.63|27182.63|0
1645720080000|2022-02-24 16:28:00|27182.38|27182.38|27175.56|27175.56|27182.63|27182.63|27175.56|27175.56|0
1645720090000|2022-02-24 16:28:10|27175.97|27175.97|27179.91|27179.91|27179.91|27179.91|27175.97|27175.97|0
1645720110000|2022-02-24 16:28:30|27176.38|27176.38|27179.91|27179.91|27183.45|27183.45|27176.38|27176.38|0
1645720120000|2022-02-24 16:28:40|27176.38|27176.38|27175.78|27175.78|27176.38|27176.38|27175.78|27175.78|0
1645720130000|2022-02-24 16:28:50|27172.24|27172.24|27165.17|27165.17|27172.24|27172.24|27165.17|27165.17|0
1645720140000|2022-02-24 16:29:00|27161.64|27161.64|27150.21|27150.21|27161.64|27161.64|27143.14|27143.14|0
1645720150000|2022-02-24 16:29:10|27146.68|27146.68|27136.07|27136.07|27146.68|27146.68|27136.07|27136.07|0
1645720160000|2022-02-24 16:29:20|27132.54|27132.54|27134.87|27134.87|27135.47|27135.47|27124.87|27124.87|0
1645720170000|2022-02-24 16:29:30|27131.34|27131.34|27107.19|27107.19|27131.34|27131.34|27107.19|27107.19|0
1645720180000|2022-02-24 16:29:40|27100.12|27100.12|27091.85|27091.85|27110.73|27110.73|27091.85|27091.85|0
1645720190000|2022-02-24 16:29:50|27095.39|27095.39|27121.33|27121.33|27121.33|27121.33|27084.78|27084.78|0
1645776900000|2022-02-25 08:15:00|27602.62|27602.62|27622.1|27622.1|27629.17|27629.17|27602.62|27602.62|0
1645776910000|2022-02-25 08:15:10|27618.56|27618.56|27602.21|27602.21|27618.56|27618.56|27602.21|27602.21|0
1645776920000|2022-02-25 08:15:20|27598.67|27598.67|27591.6|27591.6|27598.67|27598.67|27591.6|27591.6|0
1645776930000|2022-02-25 08:15:30|27573.93|27573.93|27576.77|27576.77|27576.77|27576.77|27566.16|27566.16|0
1645776940000|2022-02-25 08:15:40|27576.04|27576.04|27559.5|27559.5|27576.04|27576.04|27555.96|27555.96|0
1645776950000|2022-02-25 08:15:50|27558.77|27558.77|27590.59|27590.59|27590.59|27590.59|27558.77|27558.77|0
1645776960000|2022-02-25 08:16:00|27597.65|27597.65|27594.12|27594.12|27597.65|27597.65|27594.12|27594.12|0
1645776970000|2022-02-25 08:16:10|27597.65|27597.65|27587.05|27587.05|27597.65|27597.65|27587.05|27587.05|0
1645776980000|2022-02-25 08:16:20|27590.59|27590.59|27580.61|27580.61|27590.59|27590.59|27580.61|27580.61|0
1645776990000|2022-02-25 08:16:30|27594.75|27594.75|27621.71|27621.71|27621.71|27621.71|27594.75|27594.75|0
1645777000000|2022-02-25 08:16:40|27625.24|27625.24|27625.24|27625.24|27625.24|27625.24|27625.24|27625.24|0
1645777010000|2022-02-25 08:16:50|27632.31|27632.31|27632.31|27632.31|27632.31|27632.31|27632.31|27632.31|0
1645777020000|2022-02-25 08:17:00|27621.71|27621.71|27625.24|27625.24|27625.24|27625.24|27621.71|27621.71|0
1645777030000|2022-02-25 08:17:10|27624.04|27624.04|27620.5|27620.5|27624.04|27624.04|27620.5|27620.5|0
1645777040000|2022-02-25 08:17:20|27624.04|27624.04|27638.18|27638.18|27638.18|27638.18|27624.04|27624.04|0
1645777050000|2022-02-25 08:17:30|27648.78|27648.78|27657.81|27657.81|27657.81|27657.81|27648.78|27648.78|0
1645777060000|2022-02-25 08:17:40|27661.34|27661.34|27654.27|27654.27|27661.34|27661.34|27654.27|27654.27|0
1645777070000|2022-02-25 08:17:50|27650.74|27650.74|27647.2|27647.2|27650.74|27650.74|27647.2|27647.2|0
1645777080000|2022-02-25 08:18:00|27648.41|27648.41|27659.61|27659.61|27659.61|27659.61|27648.41|27648.41|0
1645777090000|2022-02-25 08:18:10|27649.01|27649.01|27641.94|27641.94|27649.01|27649.01|27641.94|27641.94|0
1645777110000|2022-02-25 08:18:30|27638.4|27638.4|27646.67|27646.67|27646.67|27646.67|27631.33|27631.33|0
1645777120000|2022-02-25 08:18:40|27660.81|27660.81|27664.35|27664.35|27664.35|27664.35|27660.81|27660.81|0
1645777130000|2022-02-25 08:18:50|27674.95|27674.95|27679.09|27679.09|27686.16|27686.16|27674.95|27674.95|0
1645777140000|2022-02-25 08:19:00|27678.49|27678.49|27664.35|27664.35|27678.49|27678.49|27660.81|27660.81|0
1645777150000|2022-02-25 08:19:10|27660.81|27660.81|27657.28|27657.28|27660.81|27660.81|27657.28|27657.28|0
1645777160000|2022-02-25 08:19:20|27653.74|27653.74|27653.74|27653.74|27653.74|27653.74|27653.74|27653.74|0
1645777170000|2022-02-25 08:19:30|27664.35|27664.35|27661.94|27661.94|27664.35|27664.35|27661.94|27661.94|0
1645777180000|2022-02-25 08:19:40|27660.74|27660.74|27660.74|27660.74|27660.74|27660.74|27660.74|27660.74|0
1645777190000|2022-02-25 08:19:50|27657.21|27657.21|27660.74|27660.74|27660.74|27660.74|27653.67|27653.67|0
1645777200000|2022-02-25 08:20:00|27661.34|27661.34|27635.4|27635.4|27661.34|27661.34|27635.4|27635.4|0
1645777210000|2022-02-25 08:20:10|27638.93|27638.93|27638.93|27638.93|27638.93|27638.93|27638.93|27638.93|0
1645777220000|2022-02-25 08:20:20|27649.54|27649.54|27653.07|27653.07|27653.07|27653.07|27649.54|27649.54|0
1645777230000|2022-02-25 08:20:30|27649.54|27649.54|27631.86|27631.86|27649.54|27649.54|27621.26|27621.26|0
1645777240000|2022-02-25 08:20:40|27635.4|27635.4|27634.91|27634.91|27638.93|27638.93|27634.91|27634.91|0
1645777250000|2022-02-25 08:20:50|27645.52|27645.52|27645.52|27645.52|27645.52|27645.52|27645.52|27645.52|0
1645777260000|2022-02-25 08:21:00|27646.12|27646.12|27631.98|27631.98|27646.12|27646.12|27631.98|27631.98|0
1645777270000|2022-02-25 08:21:10|27635.51|27635.51|27628.44|27628.44|27635.51|27635.51|27628.44|27628.44|0
1645777280000|2022-02-25 08:21:20|27624.91|27624.91|27593.63|27593.63|27624.91|27624.91|27593.63|27593.63|0
1645777290000|2022-02-25 08:21:30|27594.83|27594.83|27594.83|27594.83|27594.83|27594.83|27594.83|27594.83|0
1645777300000|2022-02-25 08:21:40|27608.97|27608.97|27601.3|27601.3|27608.97|27608.97|27601.3|27601.3|0
1645777310000|2022-02-25 08:21:50|27599.49|27599.49|27581.82|27581.82|27599.49|27599.49|27581.82|27581.82|0
1645777320000|2022-02-25 08:22:00|27585.35|27585.35|27591.94|27591.94|27591.94|27591.94|27584.87|27584.87|0
1645777330000|2022-02-25 08:22:10|27588.41|27588.41|27603.75|27603.75|27603.75|27603.75|27588.41|27588.41|0
1645777340000|2022-02-25 08:22:20|27604.71|27604.71|27632.99|27632.99|27632.99|27632.99|27604.71|27604.71|0
1645777350000|2022-02-25 08:22:30|27629.46|27629.46|27628.81|27628.81|27629.46|27629.46|27621.26|27621.26|0
1645777360000|2022-02-25 08:22:40|27618.21|27618.21|27621.74|27621.74|27621.74|27621.74|27618.21|27618.21|0
1645777370000|2022-02-25 08:22:50|27611.14|27611.14|27602.87|27602.87|27611.14|27611.14|27602.87|27602.87|0
1645777380000|2022-02-25 08:23:00|27602.38|27602.38|27616.52|27616.52|27616.52|27616.52|27602.38|27602.38|0
1645777390000|2022-02-25 08:23:10|27617.34|27617.34|27618.54|27618.54|27618.54|27618.54|27617.34|27617.34|0
1645777400000|2022-02-25 08:23:20|27622.08|27622.08|27617.94|27617.94|27622.08|27622.08|27617.94|27617.94|0
1645777410000|2022-02-25 08:23:30|27625.01|27625.01|27625.01|27625.01|27625.01|27625.01|27625.01|27625.01|0
1645777420000|2022-02-25 08:23:40|27624.41|27624.41|27623.81|27623.81|27642.09|27642.09|27623.81|27623.81|0
1645777430000|2022-02-25 08:23:50|27627.34|27627.34|27602.6|27602.6|27627.34|27627.34|27602.6|27602.6|0
1645777440000|2022-02-25 08:24:00|27620.27|27620.27|27603.2|27603.2|27620.88|27620.88|27603.2|27603.2|0
1645777450000|2022-02-25 08:24:10|27610.27|27610.27|27610.87|27610.87|27610.87|27610.87|27610.27|27610.27|0
1645777460000|2022-02-25 08:24:20|27610.27|27610.27|27610.27|27610.27|27610.27|27610.27|27610.27|27610.27|0
1645777480000|2022-02-25 08:24:40|27596.13|27596.13|27596.13|27596.13|27596.13|27596.13|27596.13|27596.13|0
1645777490000|2022-02-25 08:24:50|27592.6|27592.6|27592.6|27592.6|27592.6|27592.6|27592.6|27592.6|0
1645777500000|2022-02-25 08:25:00|27603.2|27603.2|27603.2|27603.2|27610.27|27610.27|27603.2|27603.2|0
1645777510000|2022-02-25 08:25:10|27592.6|27592.6|27592.6|27592.6|27592.6|27592.6|27592.6|27592.6|0
1645777540000|2022-02-25 08:25:40|27592|27592|27592|27592|27592|27592|27592|27592|0
1645777550000|2022-02-25 08:25:50|27588.46|27588.46|27574.32|27574.32|27588.46|27588.46|27574.32|27574.32|0
1645777560000|2022-02-25 08:26:00|27573.12|27573.12|27550.3|27550.3|27573.12|27573.12|27550.3|27550.3|0
1645777570000|2022-02-25 08:26:10|27546.76|27546.76|27553.01|27553.01|27553.01|27553.01|27545.94|27545.94|0
1645777580000|2022-02-25 08:26:20|27549.48|27549.48|27553.01|27553.01|27553.01|27553.01|27549.48|27549.48|0
1645777590000|2022-02-25 08:26:30|27549.48|27549.48|27545.94|27545.94|27549.48|27549.48|27545.94|27545.94|0
1645777600000|2022-02-25 08:26:40|27538.87|27538.87|27538.87|27538.87|27538.87|27538.87|27538.87|27538.87|0
1645777610000|2022-02-25 08:26:50|27551.28|27551.28|27533.61|27533.61|27551.28|27551.28|27533.61|27533.61|0
1645777620000|2022-02-25 08:27:00|27537.14|27537.14|27544.21|27544.21|27544.21|27544.21|27537.14|27537.14|0
1645777630000|2022-02-25 08:27:10|27545.85|27545.85|27556.7|27556.7|27556.7|27556.7|27545.85|27545.85|0
1645777640000|2022-02-25 08:27:20|27553.16|27553.16|27572.95|27572.95|27572.95|27572.95|27553.16|27553.16|0
1645777650000|2022-02-25 08:27:30|27583.56|27583.56|27587.38|27587.38|27587.38|27587.38|27583.56|27583.56|0
1645777660000|2022-02-25 08:27:40|27587.98|27587.98|27603.92|27603.92|27612.73|27612.73|27587.98|27587.98|0
1645777670000|2022-02-25 08:27:50|27604.52|27604.52|27622.44|27622.44|27622.44|27622.44|27604.52|27604.52|0
1645777680000|2022-02-25 08:28:00|27618.91|27618.91|27600.22|27600.22|27622.44|27622.44|27600.22|27600.22|0
1645777690000|2022-02-25 08:28:10|27599.02|27599.02|27582.55|27582.55|27600.22|27600.22|27582.55|27582.55|0
1645777700000|2022-02-25 08:28:20|27579.01|27579.01|27564.27|27564.27|27579.01|27579.01|27564.27|27564.27|0
1645777710000|2022-02-25 08:28:30|27585.48|27585.48|27587.21|27587.21|27589.02|27589.02|27585.48|27585.48|0
1645777720000|2022-02-25 08:28:40|27580.14|27580.14|27572.47|27572.47|27583.68|27583.68|27571.87|27571.87|0
1645777730000|2022-02-25 08:28:50|27579.54|27579.54|27580.36|27580.36|27580.36|27580.36|27579.54|27579.54|0
1645777740000|2022-02-25 08:29:00|27590.97|27590.97|27595.1|27595.1|27595.1|27595.1|27590.97|27590.97|0
1645777750000|2022-02-25 08:29:10|27591.57|27591.57|27570.36|27570.36|27591.57|27591.57|27570.36|27570.36|0
1645777760000|2022-02-25 08:29:20|27577.43|27577.43|27577.43|27577.43|27577.43|27577.43|27577.43|27577.43|0
1645777770000|2022-02-25 08:29:30|27577.67|27577.67|27583.54|27583.54|27583.54|27583.54|27572.33|27572.33|0
1645777780000|2022-02-25 08:29:40|27590.61|27590.61|27590.61|27590.61|27590.61|27590.61|27590.61|27590.61|0
1645777790000|2022-02-25 08:29:50|27591.21|27591.21|27592.41|27592.41|27592.41|27592.41|27591.21|27591.21|0
1645777800000|2022-02-25 08:30:00|27593.01|27593.01|27614.63|27614.63|27614.63|27614.63|27593.01|27593.01|0
1645777810000|2022-02-25 08:30:10|27618.17|27618.17|27614.63|27614.63|27618.17|27618.17|27604.03|27604.03|0
1645777820000|2022-02-25 08:30:20|27618.17|27618.17|27624|27624|27624|27624|27618.17|27618.17|0
1645777830000|2022-02-25 08:30:30|27616.93|27616.93|27616.93|27616.93|27616.93|27616.93|27616.93|27616.93|0
1645777850000|2022-02-25 08:30:50|27617.53|27617.53|27632.87|27632.87|27632.87|27632.87|27617.53|27617.53|0
1645777860000|2022-02-25 08:31:00|27625.8|27625.8|27615.19|27615.19|27625.8|27625.8|27615.19|27615.19|0
1645777870000|2022-02-25 08:31:10|27629.33|27629.33|27615.72|27615.72|27629.33|27629.33|27615.72|27615.72|0
1645777880000|2022-02-25 08:31:20|27616.93|27616.93|27616.93|27616.93|27616.93|27616.93|27616.93|27616.93|0
1645777890000|2022-02-25 08:31:30|27617.53|27617.53|27617.53|27617.53|27617.53|27617.53|27617.53|27617.53|0
1645777900000|2022-02-25 08:31:40|27616.93|27616.93|27614.52|27614.52|27616.93|27616.93|27614.52|27614.52|0
1645777910000|2022-02-25 08:31:50|27610.99|27610.99|27618.06|27618.06|27618.06|27618.06|27609.79|27609.79|0
1645777920000|2022-02-25 08:32:00|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|0
1645777930000|2022-02-25 08:32:10|27630.99|27630.99|27638.06|27638.06|27638.06|27638.06|27630.99|27630.99|0
1645777940000|2022-02-25 08:32:20|27639.27|27639.27|27639.27|27639.27|27639.27|27639.27|27639.27|27639.27|0
1645777950000|2022-02-25 08:32:30|27639.75|27639.75|27639.75|27639.75|27639.75|27639.75|27639.75|27639.75|0
1645777960000|2022-02-25 08:32:40|27646.82|27646.82|27646.82|27646.82|27646.82|27646.82|27646.82|27646.82|0
1645777990000|2022-02-25 08:33:10|27645.62|27645.62|27645.62|27645.62|27645.62|27645.62|27645.62|27645.62|0
1645778000000|2022-02-25 08:33:20|27646.82|27646.82|27646.82|27646.82|27646.82|27646.82|27646.82|27646.82|0
1645778020000|2022-02-25 08:33:40|27645.02|27645.02|27633.81|27633.81|27645.02|27645.02|27633.81|27633.81|0
1645778030000|2022-02-25 08:33:50|27631.41|27631.41|27646.15|27646.15|27649.68|27649.68|27631.41|27631.41|0
1645778040000|2022-02-25 08:34:00|27647.35|27647.35|27640.28|27640.28|27647.35|27647.35|27640.28|27640.28|0
1645778050000|2022-02-25 08:34:10|27650.89|27650.89|27661.49|27661.49|27661.49|27661.49|27650.89|27650.89|0
1645778060000|2022-02-25 08:34:20|27650.89|27650.89|27650.29|27650.29|27650.89|27650.89|27650.29|27650.29|0
1645778070000|2022-02-25 08:34:30|27646.75|27646.75|27646.75|27646.75|27646.75|27646.75|27646.75|27646.75|0
1645778080000|2022-02-25 08:34:40|27636.15|27636.15|27634.94|27634.94|27639.68|27639.68|27634.94|27634.94|0
1645778100000|2022-02-25 08:35:00|27624.34|27624.34|27622.92|27622.92|27624.34|27624.34|27622.92|27622.92|0
1645778110000|2022-02-25 08:35:10|27615.85|27615.85|27615.85|27615.85|27615.85|27615.85|27615.85|27615.85|0
1645778120000|2022-02-25 08:35:20|27616.45|27616.45|27622.92|27622.92|27622.92|27622.92|27615.85|27615.85|0
1645778130000|2022-02-25 08:35:30|27619.38|27619.38|27614.88|27614.88|27619.38|27619.38|27614.88|27614.88|0
1645778140000|2022-02-25 08:35:40|27603.68|27603.68|27598.53|27598.53|27603.68|27603.68|27598.53|27598.53|0
1645778150000|2022-02-25 08:35:50|27597.93|27597.93|27586.31|27586.31|27597.93|27597.93|27586.31|27586.31|0
1645778160000|2022-02-25 08:36:00|27586.91|27586.91|27590.45|27590.45|27590.45|27590.45|27586.91|27586.91|0
1645778170000|2022-02-25 08:36:10|27586.91|27586.91|27587.51|27587.51|27587.51|27587.51|27586.91|27586.91|0
1645778180000|2022-02-25 08:36:20|27576.91|27576.91|27580.44|27580.44|27580.44|27580.44|27576.91|27576.91|0
1645778190000|2022-02-25 08:36:30|27576.91|27576.91|27576.91|27576.91|27576.91|27576.91|27576.91|27576.91|0
1645778200000|2022-02-25 08:36:40|27576.31|27576.31|27559.77|27559.77|27576.31|27576.31|27556.23|27556.23|0
1645778210000|2022-02-25 08:36:50|27559.36|27559.36|27556.32|27556.32|27559.36|27559.36|27556.32|27556.32|0
1645778220000|2022-02-25 08:37:00|27549.25|27549.25|27540.26|27540.26|27552.79|27552.79|27536.72|27536.72|0
1645778230000|2022-02-25 08:37:10|27543.79|27543.79|27543.79|27543.79|27550.86|27550.86|27543.79|27543.79|0
1645778240000|2022-02-25 08:37:20|27536.72|27536.72|27557.93|27557.93|27557.93|27557.93|27536.72|27536.72|0
1645778250000|2022-02-25 08:37:30|27557.33|27557.33|27549.66|27549.66|27557.33|27557.33|27549.06|27549.06|0
1645778260000|2022-02-25 08:37:40|27548.46|27548.46|27541.39|27541.39|27548.46|27548.46|27534.32|27534.32|0
1645778270000|2022-02-25 08:37:50|27534.32|27534.32|27537.25|27537.25|27537.25|27537.25|27530.78|27530.78|0
1645778280000|2022-02-25 08:38:00|27537.85|27537.85|27543.19|27543.19|27543.19|27543.19|27537.85|27537.85|0
1645778290000|2022-02-25 08:38:10|27539.66|27539.66|27550.26|27550.26|27550.26|27550.26|27539.66|27539.66|0
1645778300000|2022-02-25 08:38:20|27560.87|27560.87|27553.8|27553.8|27560.87|27560.87|27553.8|27553.8|0
1645778310000|2022-02-25 08:38:30|27560.87|27560.87|27562.29|27562.29|27562.89|27562.89|27560.87|27560.87|0
1645778320000|2022-02-25 08:38:40|27572.89|27572.89|27572.89|27572.89|27572.89|27572.89|27572.89|27572.89|0
1645778330000|2022-02-25 08:38:50|27569.36|27569.36|27525.13|27525.13|27569.36|27569.36|27525.13|27525.13|0
1645778340000|2022-02-25 08:39:00|27514.53|27514.53|27517.78|27517.78|27522.13|27522.13|27514.53|27514.53|0
1645778350000|2022-02-25 08:39:10|27518.98|27518.98|27530.18|27530.18|27530.18|27530.18|27518.98|27518.98|0
1645778370000|2022-02-25 08:39:30|27529.58|27529.58|27529.58|27529.58|27529.58|27529.58|27529.58|27529.58|0
1645778380000|2022-02-25 08:39:40|27530.18|27530.18|27526.65|27526.65|27530.18|27530.18|27526.65|27526.65|0
1645778390000|2022-02-25 08:39:50|27523.11|27523.11|27519.58|27519.58|27523.11|27523.11|27519.58|27519.58|0
1645778400000|2022-02-25 08:40:00|27526.65|27526.65|27505.44|27505.44|27526.65|27526.65|27505.44|27505.44|0
1645778410000|2022-02-25 08:40:10|27512.51|27512.51|27523.71|27523.71|27523.71|27523.71|27508.97|27508.97|0
1645778420000|2022-02-25 08:40:20|27527.25|27527.25|27527.25|27527.25|27527.25|27527.25|27527.25|27527.25|0
1645778430000|2022-02-25 08:40:30|27534.32|27534.32|27530.78|27530.78|27534.32|27534.32|27530.78|27530.78|0
1645778440000|2022-02-25 08:40:40|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|0
1645778450000|2022-02-25 08:40:50|27540.79|27540.79|27551.39|27551.39|27551.39|27551.39|27540.79|27540.79|0
1645778460000|2022-02-25 08:41:00|27562|27562|27557.26|27557.26|27562|27562|27557.26|27557.26|0
1645778470000|2022-02-25 08:41:10|27556.66|27556.66|27549.59|27549.59|27556.66|27556.66|27549.59|27549.59|0
1645778500000|2022-02-25 08:41:40|27542.52|27542.52|27542.52|27542.52|27543.12|27543.12|27541.92|27541.92|0
1645778510000|2022-02-25 08:41:50|27535.45|27535.45|27535.45|27535.45|27535.45|27535.45|27535.45|27535.45|0
1645778520000|2022-02-25 08:42:00|27538.98|27538.98|27533.65|27533.65|27538.98|27538.98|27533.65|27533.65|0
1645778530000|2022-02-25 08:42:10|27534.85|27534.85|27534.85|27534.85|27534.85|27534.85|27534.85|27534.85|0
1645778550000|2022-02-25 08:42:30|27534.25|27534.25|27533.05|27533.05|27534.25|27534.25|27531.85|27531.85|0
1645778560000|2022-02-25 08:42:40|27532.45|27532.45|27527.11|27527.11|27532.45|27532.45|27527.11|27527.11|0
1645778570000|2022-02-25 08:42:50|27528.91|27528.91|27528.91|27528.91|27528.91|27528.91|27528.91|27528.91|0
1645778580000|2022-02-25 08:43:00|27539.52|27539.52|27537.71|27537.71|27539.52|27539.52|27537.71|27537.71|0
1645778590000|2022-02-25 08:43:10|27534.18|27534.18|27534.18|27534.18|27534.18|27534.18|27534.18|27534.18|0
1645778600000|2022-02-25 08:43:20|27541.25|27541.25|27537.71|27537.71|27541.25|27541.25|27537.71|27537.71|0
1645778620000|2022-02-25 08:43:40|27544.78|27544.78|27536.51|27536.51|27544.78|27544.78|27536.51|27536.51|0
1645778630000|2022-02-25 08:43:50|27529.44|27529.44|27529.44|27529.44|27531.24|27531.24|27529.44|27529.44|0
1645778640000|2022-02-25 08:44:00|27518.84|27518.84|27518.84|27518.84|27518.84|27518.84|27518.84|27518.84|0
1645778650000|2022-02-25 08:44:10|27532.98|27532.98|27547.19|27547.19|27547.19|27547.19|27532.98|27532.98|0
1645778660000|2022-02-25 08:44:20|27554.26|27554.26|27554.26|27554.26|27554.26|27554.26|27554.26|27554.26|0
1645778670000|2022-02-25 08:44:30|27550.72|27550.72|27543.65|27543.65|27550.72|27550.72|27543.65|27543.65|0
1645778680000|2022-02-25 08:44:40|27543.05|27543.05|27543.05|27543.05|27543.05|27543.05|27543.05|27543.05|0
1645778690000|2022-02-25 08:44:50|27521.84|27521.84|27525.38|27525.38|27525.38|27525.38|27521.84|27521.84|0
1645778700000|2022-02-25 08:45:00|27525.79|27525.79|27526.51|27526.51|27526.51|27526.51|27515.9|27515.9|0
1645778710000|2022-02-25 08:45:10|27527.33|27527.33|27517.32|27517.32|27527.33|27527.33|27516.72|27516.72|0
1645778720000|2022-02-25 08:45:20|27518.53|27518.53|27511.46|27511.46|27518.53|27518.53|27511.46|27511.46|0
1645778730000|2022-02-25 08:45:30|27510.25|27510.25|27506.72|27506.72|27510.25|27510.25|27506.72|27506.72|0
1645778740000|2022-02-25 08:45:40|27503.18|27503.18|27503.78|27503.78|27503.78|27503.78|27503.18|27503.18|0
1645778750000|2022-02-25 08:45:50|27510.85|27510.85|27514.39|27514.39|27514.39|27514.39|27510.85|27510.85|0
1645778760000|2022-02-25 08:46:00|27521.46|27521.46|27522.06|27522.06|27522.06|27522.06|27521.46|27521.46|0
1645778770000|2022-02-25 08:46:10|27521.58|27521.58|27521.58|27521.58|27521.58|27521.58|27521.58|27521.58|0
1645778780000|2022-02-25 08:46:20|27529.06|27529.06|27532.59|27532.59|27532.59|27532.59|27527.85|27527.85|0
1645778790000|2022-02-25 08:46:30|27529.06|27529.06|27529.47|27529.47|27529.47|27529.47|27529.06|27529.06|0
1645778800000|2022-02-25 08:46:40|27533|27533|27540.07|27540.07|27540.07|27540.07|27533|27533|0
1645778810000|2022-02-25 08:46:50|27536.54|27536.54|27535.33|27535.33|27536.54|27536.54|27535.33|27535.33|0
1645778820000|2022-02-25 08:47:00|27524.73|27524.73|27524.73|27524.73|27524.73|27524.73|27524.73|27524.73|0
1645778830000|2022-02-25 08:47:10|27528.26|27528.26|27527.06|27527.06|27528.26|27528.26|27527.06|27527.06|0
1645778840000|2022-02-25 08:47:20|27519.99|27519.99|27524.32|27524.32|27524.73|27524.73|27519.99|27519.99|0
1645778860000|2022-02-25 08:47:40|27523.12|27523.12|27508.98|27508.98|27523.12|27523.12|27508.98|27508.98|0
1645778870000|2022-02-25 08:47:50|27505.44|27505.44|27507.25|27507.25|27507.25|27507.25|27505.44|27505.44|0
1645778880000|2022-02-25 08:48:00|27517.85|27517.85|27524.92|27524.92|27528.45|27528.45|27517.85|27517.85|0
1645778890000|2022-02-25 08:48:10|27521.38|27521.38|27521.38|27521.38|27521.38|27521.38|27521.38|27521.38|0
1645778900000|2022-02-25 08:48:20|27528.45|27528.45|27528.45|27528.45|27528.45|27528.45|27528.45|27528.45|0
1645778910000|2022-02-25 08:48:30|27535.52|27535.52|27535.52|27535.52|27535.52|27535.52|27535.04|27535.04|0
1645778920000|2022-02-25 08:48:40|27542.59|27542.59|27534.32|27534.32|27542.59|27542.59|27534.32|27534.32|0
1645778940000|2022-02-25 08:49:00|27536.13|27536.13|27564.4|27564.4|27564.4|27564.4|27536.13|27536.13|0
1645778950000|2022-02-25 08:49:10|27560.87|27560.87|27571.47|27571.47|27571.47|27571.47|27560.87|27560.87|0
1645778960000|2022-02-25 08:49:20|27578.54|27578.54|27595.31|27595.31|27595.31|27595.31|27578.54|27578.54|0
1645778980000|2022-02-25 08:49:40|27591.77|27591.77|27588.72|27588.72|27591.77|27591.77|27588.24|27588.24|0
1645778990000|2022-02-25 08:49:50|27585.19|27585.19|27595.79|27595.79|27595.79|27595.79|27585.19|27585.19|0
1645779000000|2022-02-25 08:50:00|27598.19|27598.19|27627.29|27627.29|27627.29|27627.29|27598.19|27598.19|0
1645779010000|2022-02-25 08:50:10|27634.36|27634.36|27634.36|27634.36|27634.36|27634.36|27634.36|27634.36|0
1645779020000|2022-02-25 08:50:20|27630.83|27630.83|27616.69|27616.69|27630.83|27630.83|27616.69|27616.69|0
1645779050000|2022-02-25 08:50:50|27620.29|27620.29|27637.37|27637.37|27638.57|27638.57|27620.29|27620.29|0
1645779060000|2022-02-25 08:51:00|27644.44|27644.44|27655.04|27655.04|27655.04|27655.04|27644.44|27644.44|0
1645779070000|2022-02-25 08:51:10|27658.58|27658.58|27668.46|27668.46|27668.46|27668.46|27658.58|27658.58|0
1645779080000|2022-02-25 08:51:20|27675.53|27675.53|27673.13|27673.13|27675.53|27675.53|27669.59|27669.59|0
1645779090000|2022-02-25 08:51:30|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|27676.66|0
1645779100000|2022-02-25 08:51:40|27680.19|27680.19|27687.26|27687.26|27687.26|27687.26|27680.19|27680.19|0
1645779110000|2022-02-25 08:51:50|27683.73|27683.73|27683.73|27683.73|27683.73|27683.73|27683.73|27683.73|0
1645779120000|2022-02-25 08:52:00|27686.13|27686.13|27693.2|27693.2|27693.2|27693.2|27686.13|27686.13|0
1645779130000|2022-02-25 08:52:10|27689.67|27689.67|27689.67|27689.67|27689.67|27689.67|27689.67|27689.67|0
1645779140000|2022-02-25 08:52:20|27703.81|27703.81|27700.27|27700.27|27703.81|27703.81|27700.27|27700.27|0
1645779150000|2022-02-25 08:52:30|27696.74|27696.74|27697.97|27697.97|27697.97|27697.97|27696.74|27696.74|0
1645779160000|2022-02-25 08:52:40|27694.43|27694.43|27694.43|27694.43|27694.43|27694.43|27694.43|27694.43|0
1645779170000|2022-02-25 08:52:50|27695.63|27695.63|27699.17|27699.17|27706.24|27706.24|27695.63|27695.63|0
1645779190000|2022-02-25 08:53:10|27688.56|27688.56|27685.03|27685.03|27688.56|27688.56|27685.03|27685.03|0
1645779200000|2022-02-25 08:53:20|27683.83|27683.83|27683.83|27683.83|27683.83|27683.83|27683.83|27683.83|0
1645779210000|2022-02-25 08:53:30|27683.23|27683.23|27684.96|27684.96|27686.16|27686.16|27682.63|27682.63|0
1645779230000|2022-02-25 08:53:50|27667.28|27667.28|27670.82|27670.82|27670.82|27670.82|27667.28|27667.28|0
1645779240000|2022-02-25 08:54:00|27667.28|27667.28|27666.57|27666.57|27667.77|27667.77|27666.57|27666.57|0
1645779250000|2022-02-25 08:54:10|27659.5|27659.5|27659.5|27659.5|27659.5|27659.5|27659.5|27659.5|0
1645779260000|2022-02-25 08:54:20|27648.89|27648.89|27666.57|27666.57|27666.57|27666.57|27648.89|27648.89|0
1645779270000|2022-02-25 08:54:30|27673.64|27673.64|27666.57|27666.57|27673.64|27673.64|27666.57|27666.57|0
1645779280000|2022-02-25 08:54:40|27655.96|27655.96|27655.96|27655.96|27655.96|27655.96|27655.96|27655.96|0
1645779300000|2022-02-25 08:55:00|27663.03|27663.03|27663.03|27663.03|27663.03|27663.03|27663.03|27663.03|0
1645779310000|2022-02-25 08:55:10|27659.5|27659.5|27655.36|27655.36|27659.5|27659.5|27655.36|27655.36|0
1645779320000|2022-02-25 08:55:20|27651.83|27651.83|27651.83|27651.83|27651.83|27651.83|27651.83|27651.83|0
1645779330000|2022-02-25 08:55:30|27658.9|27658.9|27659.38|27659.38|27659.38|27659.38|27658.9|27658.9|0
1645779340000|2022-02-25 08:55:40|27660.58|27660.58|27657.05|27657.05|27660.58|27660.58|27657.05|27657.05|0
1645779360000|2022-02-25 08:56:00|27653.51|27653.51|27646.44|27646.44|27653.51|27653.51|27646.44|27646.44|0
1645779370000|2022-02-25 08:56:10|27642.91|27642.91|27637.04|27637.04|27646.44|27646.44|27637.04|27637.04|0
1645779380000|2022-02-25 08:56:20|27633.5|27633.5|27625.83|27625.83|27633.5|27633.5|27625.83|27625.83|0
1645779390000|2022-02-25 08:56:30|27618.76|27618.76|27618.76|27618.76|27618.76|27618.76|27618.76|27618.76|0
1645779400000|2022-02-25 08:56:40|27618.16|27618.16|27625.23|27625.23|27628.77|27628.77|27618.16|27618.16|0
1645779410000|2022-02-25 08:56:50|27618.16|27618.16|27614.63|27614.63|27618.16|27618.16|27614.63|27614.63|0
1645779420000|2022-02-25 08:57:00|27625.23|27625.23|27628.77|27628.77|27628.77|27628.77|27625.23|27625.23|0
1645779430000|2022-02-25 08:57:10|27632.3|27632.3|27632.3|27632.3|27632.3|27632.3|27632.3|27632.3|0
1645779440000|2022-02-25 08:57:20|27642.91|27642.91|27642.91|27642.91|27642.91|27642.91|27642.91|27642.91|0
1645779450000|2022-02-25 08:57:30|27639.37|27639.37|27639.37|27639.37|27639.37|27639.37|27639.37|27639.37|0
1645779460000|2022-02-25 08:57:40|27635.84|27635.84|27632.3|27632.3|27635.84|27635.84|27632.3|27632.3|0
1645779480000|2022-02-25 08:58:00|27628.77|27628.77|27621.7|27621.7|27628.77|27628.77|27621.7|27621.7|0
1645779490000|2022-02-25 08:58:10|27620.5|27620.5|27595.24|27595.24|27620.5|27620.5|27595.24|27595.24|0
1645779530000|2022-02-25 08:58:50|27588.17|27588.17|27598.78|27598.78|27599.38|27599.38|27588.17|27588.17|0
1645779550000|2022-02-25 08:59:10|27612.92|27612.92|27612.92|27612.92|27612.92|27612.92|27612.92|27612.92|0
1645779560000|2022-02-25 08:59:20|27614.12|27614.12|27633|27633|27633|27633|27614.12|27614.12|0
1645779570000|2022-02-25 08:59:30|27636.53|27636.53|27633|27633|27636.53|27636.53|27633|27633|0
1645779590000|2022-02-25 08:59:50|27636.53|27636.53|27646.65|27646.65|27646.65|27646.65|27636.05|27636.05|0
1645779600000|2022-02-25 09:00:00|27650.19|27650.19|27657.26|27657.26|27657.26|27657.26|27650.19|27650.19|0
1645779610000|2022-02-25 09:00:10|27682|27682|27666.13|27666.13|27687.94|27687.94|27666.13|27666.13|0
1645779620000|2022-02-25 09:00:20|27659.06|27659.06|27647.61|27647.61|27666.13|27666.13|27647.61|27647.61|0
1645779630000|2022-02-25 09:00:30|27658.22|27658.22|27661.75|27661.75|27661.75|27661.75|27658.22|27658.22|0
1645779640000|2022-02-25 09:00:40|27668.82|27668.82|27675.89|27675.89|27675.89|27675.89|27668.82|27668.82|0
1645779660000|2022-02-25 09:01:00|27668.82|27668.82|27672.36|27672.36|27672.36|27672.36|27668.82|27668.82|0
1645779670000|2022-02-25 09:01:10|27671.15|27671.15|27671.15|27671.15|27671.15|27671.15|27671.15|27671.15|0
1645779680000|2022-02-25 09:01:20|27670.91|27670.91|27672.72|27672.72|27672.72|27672.72|27670.91|27670.91|0
1645779690000|2022-02-25 09:01:30|27683.32|27683.32|27683.32|27683.32|27683.32|27683.32|27683.32|27683.32|0
1645779700000|2022-02-25 09:01:40|27686.85|27686.85|27693.92|27693.92|27693.92|27693.92|27686.85|27686.85|0
1645779720000|2022-02-25 09:02:00|27697.46|27697.46|27697.46|27697.46|27697.46|27697.46|27697.46|27697.46|0
1645779730000|2022-02-25 09:02:10|27700.99|27700.99|27700.99|27700.99|27700.99|27700.99|27700.99|27700.99|0
1645779740000|2022-02-25 09:02:20|27700.39|27700.39|27707.46|27707.46|27708.06|27708.06|27696.86|27696.86|0
1645779750000|2022-02-25 09:02:30|27703.93|27703.93|27697.46|27697.46|27703.93|27703.93|27696.86|27696.86|0
1645779770000|2022-02-25 09:02:50|27693.92|27693.92|27690.39|27690.39|27693.92|27693.92|27690.39|27690.39|0
1645779780000|2022-02-25 09:03:00|27686.85|27686.85|27686.85|27686.85|27686.85|27686.85|27686.85|27686.85|0
1645779790000|2022-02-25 09:03:10|27679.79|27679.79|27679.79|27679.79|27679.79|27679.79|27679.79|27679.79|0
1645779810000|2022-02-25 09:03:30|27669.18|27669.18|27672.72|27672.72|27672.72|27672.72|27669.18|27669.18|0
1645779830000|2022-02-25 09:03:50|27669.18|27669.18|27657.37|27657.37|27669.18|27669.18|27657.37|27657.37|0
1645779840000|2022-02-25 09:04:00|27653.84|27653.84|27653.84|27653.84|27653.84|27653.84|27653.84|27653.84|0
1645779860000|2022-02-25 09:04:20|27650.3|27650.3|27641.19|27641.19|27650.3|27650.3|27641.19|27641.19|0
1645779880000|2022-02-25 09:04:40|27639.96|27639.96|27638.73|27638.73|27639.96|27639.96|27638.73|27638.73|0
1645779890000|2022-02-25 09:04:50|27628.13|27628.13|27628.95|27628.95|27628.95|27628.95|27628.13|27628.13|0
1645779900000|2022-02-25 09:05:00|27629.36|27629.36|27629.36|27629.36|27629.36|27629.36|27629.36|27629.36|0
1645779910000|2022-02-25 09:05:10|27628.15|27628.15|27638.76|27638.76|27638.76|27638.76|27628.15|27628.15|0
1645779920000|2022-02-25 09:05:20|27639.36|27639.36|27646.43|27646.43|27646.43|27646.43|27639.36|27639.36|0
1645779930000|2022-02-25 09:05:30|27642.89|27642.89|27642.89|27642.89|27642.89|27642.89|27642.89|27642.89|0
1645779940000|2022-02-25 09:05:40|27635.82|27635.82|27628.75|27628.75|27635.82|27635.82|27628.75|27628.75|0
1645779960000|2022-02-25 09:06:00|27621.68|27621.68|27621.08|27621.08|27621.68|27621.68|27621.08|27621.08|0
1645779970000|2022-02-25 09:06:10|27619.87|27619.87|27618.38|27618.38|27619.87|27619.87|27618.38|27618.38|0
1645779980000|2022-02-25 09:06:20|27617.78|27617.78|27589.26|27589.26|27617.78|27617.78|27589.26|27589.26|0
1645780000000|2022-02-25 09:06:40|27599.86|27599.86|27599.86|27599.86|27599.86|27599.86|27599.86|27599.86|0
1645780010000|2022-02-25 09:06:50|27592.79|27592.79|27592.79|27592.79|27592.79|27592.79|27592.79|27592.79|0
1645780040000|2022-02-25 09:07:20|27606.93|27606.93|27606.93|27606.93|27606.93|27606.93|27606.93|27606.93|0
1645780060000|2022-02-25 09:07:40|27609.33|27609.33|27621.86|27621.86|27621.86|27621.86|27607.72|27607.72|0
1645780080000|2022-02-25 09:08:00|27624.27|27624.27|27620.73|27620.73|27624.27|27624.27|27619.53|27619.53|0
1645780090000|2022-02-25 09:08:10|27621.33|27621.33|27614.26|27614.26|27621.33|27621.33|27614.26|27614.26|0
1645780100000|2022-02-25 09:08:20|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|27614.86|0
1645780120000|2022-02-25 09:08:40|27613.66|27613.66|27613.66|27613.66|27613.66|27613.66|27613.66|27613.66|0
1645780130000|2022-02-25 09:08:50|27603.06|27603.06|27603.06|27603.06|27603.06|27603.06|27603.06|27603.06|0
1645780150000|2022-02-25 09:09:10|27613.66|27613.66|27613.66|27613.66|27613.66|27613.66|27613.66|27613.66|0
1645780160000|2022-02-25 09:09:20|27614.07|27614.07|27614.07|27614.07|27614.07|27614.07|27614.07|27614.07|0
1645780170000|2022-02-25 09:09:30|27621.14|27621.14|27592.86|27592.86|27621.14|27621.14|27592.86|27592.86|0
1645780180000|2022-02-25 09:09:40|27577.52|27577.52|27584.59|27584.59|27584.59|27584.59|27577.52|27577.52|0
1645780190000|2022-02-25 09:09:50|27581.06|27581.06|27573.99|27573.99|27581.06|27581.06|27573.99|27573.99|0
1645780200000|2022-02-25 09:10:00|27573.58|27573.58|27573.58|27573.58|27573.58|27573.58|27573.58|27573.58|0
1645780210000|2022-02-25 09:10:10|27570.04|27570.04|27568.84|27568.84|27570.04|27570.04|27568.84|27568.84|0
1645780230000|2022-02-25 09:10:30|27572.37|27572.37|27572.37|27572.37|27572.37|27572.37|27572.37|27572.37|0
1645780240000|2022-02-25 09:10:40|27571.77|27571.77|27578.84|27578.84|27578.84|27578.84|27571.77|27571.77|0
1645780250000|2022-02-25 09:10:50|27571.77|27571.77|27571.29|27571.29|27571.77|27571.77|27571.29|27571.29|0
1645780280000|2022-02-25 09:11:20|27578.36|27578.36|27578.36|27578.36|27578.36|27578.36|27578.36|27578.36|0
1645780300000|2022-02-25 09:11:40|27574.82|27574.82|27572.42|27572.42|27574.82|27574.82|27572.42|27572.42|0
1645780310000|2022-02-25 09:11:50|27574.22|27574.22|27574.22|27574.22|27574.22|27574.22|27574.22|27574.22|0
1645780320000|2022-02-25 09:12:00|27575.43|27575.43|27600.17|27600.17|27600.17|27600.17|27575.18|27575.18|0
1645780350000|2022-02-25 09:12:30|27607.24|27607.24|27607.24|27607.24|27607.24|27607.24|27607.24|27607.24|0
1645780360000|2022-02-25 09:12:40|27621.38|27621.38|27621.38|27621.38|27621.38|27621.38|27621.38|27621.38|0
1645780380000|2022-02-25 09:13:00|27617.84|27617.84|27617.84|27617.84|27617.84|27617.84|27617.84|27617.84|0
1645780390000|2022-02-25 09:13:10|27607.24|27607.24|27607.48|27607.48|27607.48|27607.48|27607.24|27607.24|0
1645780410000|2022-02-25 09:13:30|27593.34|27593.34|27603.95|27603.95|27603.95|27603.95|27593.34|27593.34|0
1645780420000|2022-02-25 09:13:40|27607.48|27607.48|27607.48|27607.48|27607.48|27607.48|27607.48|27607.48|0
1645780440000|2022-02-25 09:14:00|27611.02|27611.02|27603.95|27603.95|27614.55|27614.55|27603.95|27603.95|0
1645780450000|2022-02-25 09:14:10|27618.09|27618.09|27618.09|27618.09|27618.09|27618.09|27618.09|27618.09|0
1645780470000|2022-02-25 09:14:30|27618.69|27618.69|27618.69|27618.69|27618.69|27618.69|27618.69|27618.69|0
1645780480000|2022-02-25 09:14:40|27619.17|27619.17|27622.71|27622.71|27626.24|27626.24|27619.17|27619.17|0
1645780490000|2022-02-25 09:14:50|27619.17|27619.17|27619.17|27619.17|27619.17|27619.17|27619.17|27619.17|0
1645780500000|2022-02-25 09:15:00|27622.71|27622.71|27627.44|27627.44|27629.78|27629.78|27622.71|27622.71|0
1645780510000|2022-02-25 09:15:10|27634.51|27634.51|27627.44|27627.44|27634.51|27634.51|27627.44|27627.44|0
1645780530000|2022-02-25 09:15:30|27630.98|27630.98|27634.51|27634.51|27634.51|27634.51|27630.98|27630.98|0
1645780540000|2022-02-25 09:15:40|27635.33|27635.33|27646.95|27646.95|27646.95|27646.95|27635.33|27635.33|0
1645780550000|2022-02-25 09:15:50|27636.34|27636.34|27632.81|27632.81|27636.34|27636.34|27632.81|27632.81|0
1645780560000|2022-02-25 09:16:00|27636.34|27636.34|27636.34|27636.34|27636.34|27636.34|27636.34|27636.34|0
1645780580000|2022-02-25 09:16:20|27632.81|27632.81|27622.2|27622.2|27632.81|27632.81|27622.2|27622.2|0
1645780610000|2022-02-25 09:16:50|27629.27|27629.27|27629.27|27629.27|27629.27|27629.27|27629.27|27629.27|0
1645780630000|2022-02-25 09:17:10|27643.41|27643.41|27643.41|27643.41|27643.41|27643.41|27643.41|27643.41|0
1645780640000|2022-02-25 09:17:20|27646.95|27646.95|27646.95|27646.95|27646.95|27646.95|27646.95|27646.95|0
1645780650000|2022-02-25 09:17:30|27648.15|27648.15|27647.55|27647.55|27648.15|27648.15|27647.55|27647.55|0
1645780660000|2022-02-25 09:17:40|27648.37|27648.37|27648.37|27648.37|27649.57|27649.57|27648.37|27648.37|0
1645780670000|2022-02-25 09:17:50|27669.58|27669.58|27673.11|27673.11|27673.11|27673.11|27669.58|27669.58|0
1645780700000|2022-02-25 09:18:20|27669.58|27669.58|27662.51|27662.51|27669.58|27669.58|27662.51|27662.51|0
1645780720000|2022-02-25 09:18:40|27658.97|27658.97|27650.7|27650.7|27658.97|27658.97|27650.7|27650.7|0
1645780730000|2022-02-25 09:18:50|27661.31|27661.31|27657.77|27657.77|27661.31|27661.31|27657.77|27657.77|0
1645780750000|2022-02-25 09:19:10|27661.31|27661.31|27675.45|27675.45|27676.05|27676.05|27661.31|27661.31|0
1645780760000|2022-02-25 09:19:20|27668.38|27668.38|27668.38|27668.38|27668.38|27668.38|27657.77|27657.77|0
1645780780000|2022-02-25 09:19:40|27657.77|27657.77|27668.38|27668.38|27668.38|27668.38|27657.77|27657.77|0
1645780800000|2022-02-25 09:20:00|27664.84|27664.84|27661.31|27661.31|27664.84|27664.84|27661.31|27661.31|0
1645780810000|2022-02-25 09:20:10|27664.84|27664.84|27664.84|27664.84|27664.84|27664.84|27664.84|27664.84|0
1645780820000|2022-02-25 09:20:20|27664.24|27664.24|27664.24|27664.24|27664.24|27664.24|27664.24|27664.24|0
1645780840000|2022-02-25 09:20:40|27671.31|27671.31|27680.18|27680.18|27680.18|27680.18|27671.31|27671.31|0
1645780850000|2022-02-25 09:20:50|27676.65|27676.65|27683.72|27683.72|27683.72|27683.72|27676.65|27676.65|0
1645780860000|2022-02-25 09:21:00|27680.18|27680.18|27680.18|27680.18|27680.18|27680.18|27680.18|27680.18|0
1645780870000|2022-02-25 09:21:10|27676.65|27676.65|27676.65|27676.65|27676.65|27676.65|27676.65|27676.65|0
1645780890000|2022-02-25 09:21:30|27669.58|27669.58|27669.58|27669.58|27673.11|27673.11|27669.58|27669.58|0
1645780900000|2022-02-25 09:21:40|27666.04|27666.04|27669.58|27669.58|27669.58|27669.58|27666.04|27666.04|0
1645780920000|2022-02-25 09:22:00|27676.65|27676.65|27676.65|27676.65|27676.65|27676.65|27676.65|27676.65|0
1645780940000|2022-02-25 09:22:20|27680.18|27680.18|27673.11|27673.11|27680.18|27680.18|27673.11|27673.11|0
1645780950000|2022-02-25 09:22:30|27680.18|27680.18|27676.65|27676.65|27680.18|27680.18|27676.65|27676.65|0
1645780970000|2022-02-25 09:22:50|27672.51|27672.51|27672.1|27672.1|27672.51|27672.51|27672.1|27672.1|0
1645780980000|2022-02-25 09:23:00|27661.5|27661.5|27661.5|27661.5|27661.5|27661.5|27661.5|27661.5|0
1645780990000|2022-02-25 09:23:10|27659.69|27659.69|27649.09|27649.09|27659.69|27659.69|27649.09|27649.09|0
1645781010000|2022-02-25 09:23:30|27663.23|27663.23|27666.76|27666.76|27666.76|27666.76|27663.23|27663.23|0
1645781020000|2022-02-25 09:23:40|27663.23|27663.23|27663.23|27663.23|27663.23|27663.23|27663.23|27663.23|0
1645781040000|2022-02-25 09:24:00|27666.76|27666.76|27659.69|27659.69|27666.76|27666.76|27659.69|27659.69|0
1645781050000|2022-02-25 09:24:10|27666.76|27666.76|27670.3|27670.3|27670.3|27670.3|27666.76|27666.76|0
1645781070000|2022-02-25 09:24:30|27673.83|27673.83|27677.37|27677.37|27677.37|27677.37|27673.83|27673.83|0
1645781090000|2022-02-25 09:24:50|27666.76|27666.76|27670.3|27670.3|27670.3|27670.3|27666.76|27666.76|0
1645781100000|2022-02-25 09:25:00|27666.76|27666.76|27654.55|27654.55|27666.76|27666.76|27654.55|27654.55|0
1645781120000|2022-02-25 09:25:20|27653.95|27653.95|27653.35|27653.35|27654.55|27654.55|27653.35|27653.35|0
1645781160000|2022-02-25 09:26:00|27646.28|27646.28|27648.01|27648.01|27648.01|27648.01|27644.47|27644.47|0
1645781170000|2022-02-25 09:26:10|27655.08|27655.08|27661.02|27661.02|27664.55|27664.55|27655.08|27655.08|0
1645781180000|2022-02-25 09:26:20|27646.88|27646.88|27646.88|27646.88|27646.88|27646.88|27646.88|27646.88|0
1645781190000|2022-02-25 09:26:30|27639.81|27639.81|27639.21|27639.21|27639.81|27639.81|27639.21|27639.21|0
1645781220000|2022-02-25 09:27:00|27649.81|27649.81|27649.81|27649.81|27649.81|27649.81|27649.81|27649.81|0
1645781230000|2022-02-25 09:27:10|27646.28|27646.28|27646.28|27646.28|27656.88|27656.88|27632.14|27632.14|0
1645781240000|2022-02-25 09:27:20|27656.88|27656.88|27671.02|27671.02|27671.02|27671.02|27656.88|27656.88|0
1645781250000|2022-02-25 09:27:30|27667.49|27667.49|27678.09|27678.09|27678.09|27678.09|27667.49|27667.49|0
1645781260000|2022-02-25 09:27:40|27681.63|27681.63|27678.09|27678.09|27681.63|27681.63|27678.09|27678.09|0
1645781270000|2022-02-25 09:27:50|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|0
1645781280000|2022-02-25 09:28:00|27660.42|27660.42|27643.34|27643.34|27660.42|27660.42|27643.34|27643.34|0
1645781300000|2022-02-25 09:28:20|27642.14|27642.14|27666.88|27666.88|27666.88|27666.88|27642.14|27642.14|0
1645781310000|2022-02-25 09:28:30|27663.35|27663.35|27663.35|27663.35|27663.35|27663.35|27663.35|27663.35|0
1645781320000|2022-02-25 09:28:40|27652.75|27652.75|27652.75|27652.75|27652.75|27652.75|27652.75|27652.75|0
1645781330000|2022-02-25 09:28:50|27649.21|27649.21|27649.21|27649.21|27649.21|27649.21|27649.21|27649.21|0
1645781340000|2022-02-25 09:29:00|27652.75|27652.75|27652.75|27652.75|27652.75|27652.75|27652.75|27652.75|0
1645781350000|2022-02-25 09:29:10|27651.54|27651.54|27659.21|27659.21|27659.21|27659.21|27651.54|27651.54|0
1645781370000|2022-02-25 09:29:30|27658.61|27658.61|27658.01|27658.01|27658.61|27658.61|27658.01|27658.01|0
1645781380000|2022-02-25 09:29:40|27672.15|27672.15|27672.15|27672.15|27672.15|27672.15|27672.15|27672.15|0
1645781400000|2022-02-25 09:30:00|27668.62|27668.62|27684.97|27684.97|27684.97|27684.97|27668.62|27668.62|0
1645781410000|2022-02-25 09:30:10|27685.38|27685.38|27685.38|27685.38|27688.91|27688.91|27685.38|27685.38|0
1645781440000|2022-02-25 09:30:40|27688.91|27688.91|27675.98|27675.98|27688.91|27688.91|27674.77|27674.77|0
1645781450000|2022-02-25 09:30:50|27675.02|27675.02|27674.42|27674.42|27675.02|27675.02|27674.42|27674.42|0
1645781470000|2022-02-25 09:31:10|27663.81|27663.81|27663.81|27663.81|27663.81|27663.81|27663.81|27663.81|0
1645781520000|2022-02-25 09:32:00|27674.42|27674.42|27707.43|27707.43|27707.43|27707.43|27674.42|27674.42|0
1645781530000|2022-02-25 09:32:10|27696.83|27696.83|27686.22|27686.22|27696.83|27696.83|27682.69|27682.69|0
1645781540000|2022-02-25 09:32:20|27686.82|27686.82|27686.82|27686.82|27686.82|27686.82|27686.82|27686.82|0
1645781550000|2022-02-25 09:32:30|27697.43|27697.43|27695.63|27695.63|27697.43|27697.43|27695.63|27695.63|0
1645781560000|2022-02-25 09:32:40|27685.02|27685.02|27677.95|27677.95|27685.02|27685.02|27677.95|27677.95|0
1645781570000|2022-02-25 09:32:50|27674.42|27674.42|27677.95|27677.95|27677.95|27677.95|27674.42|27674.42|0
1645781590000|2022-02-25 09:33:10|27663.81|27663.81|27675.62|27675.62|27689.76|27689.76|27660.28|27660.28|0
1645781610000|2022-02-25 09:33:30|27672.08|27672.08|27672.08|27672.08|27672.08|27672.08|27672.08|27672.08|0
1645781620000|2022-02-25 09:33:40|27668.55|27668.55|27668.55|27668.55|27672.08|27672.08|27668.55|27668.55|0
1645781630000|2022-02-25 09:33:50|27665.01|27665.01|27665.01|27665.01|27665.01|27665.01|27665.01|27665.01|0
1645781660000|2022-02-25 09:34:20|27668.55|27668.55|27680.35|27680.35|27680.35|27680.35|27668.55|27668.55|0
1645781680000|2022-02-25 09:34:40|27676.82|27676.82|27676.82|27676.82|27676.82|27676.82|27676.82|27676.82|0
1645781690000|2022-02-25 09:34:50|27673.28|27673.28|27673.28|27673.28|27673.28|27673.28|27673.28|27673.28|0
1645781720000|2022-02-25 09:35:20|27669.75|27669.75|27660.88|27660.88|27669.75|27669.75|27660.88|27660.88|0
1645781740000|2022-02-25 09:35:40|27657.34|27657.34|27657.34|27657.34|27657.34|27657.34|27657.34|27657.34|0
1645781770000|2022-02-25 09:36:10|27660.88|27660.88|27657.34|27657.34|27660.88|27660.88|27657.34|27657.34|0
1645781780000|2022-02-25 09:36:20|27657.94|27657.94|27654.41|27654.41|27657.94|27657.94|27654.41|27654.41|0
1645781790000|2022-02-25 09:36:30|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|27647.34|0
1645781800000|2022-02-25 09:36:40|27649.14|27649.14|27659.75|27659.75|27659.75|27659.75|27649.14|27649.14|0
1645781810000|2022-02-25 09:36:50|27663.28|27663.28|27652.68|27652.68|27663.28|27663.28|27652.68|27652.68|0
1645781830000|2022-02-25 09:37:10|27645.61|27645.61|27645.61|27645.61|27645.61|27645.61|27645.61|27645.61|0
1645781840000|2022-02-25 09:37:20|27644.4|27644.4|27644.4|27644.4|27644.4|27644.4|27644.4|27644.4|0
1645781850000|2022-02-25 09:37:30|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|0
1645781890000|2022-02-25 09:38:10|27655.01|27655.01|27657.34|27657.34|27658.54|27658.54|27655.01|27655.01|0
1645781900000|2022-02-25 09:38:20|27653.81|27653.81|27653.81|27653.81|27653.81|27653.81|27653.81|27653.81|0
1645781910000|2022-02-25 09:38:30|27650.27|27650.27|27650.27|27650.27|27650.27|27650.27|27650.27|27650.27|0
1645781920000|2022-02-25 09:38:40|27646.74|27646.74|27645.54|27645.54|27646.74|27646.74|27645.54|27645.54|0
1645781930000|2022-02-25 09:38:50|27646.14|27646.14|27638.47|27638.47|27646.14|27646.14|27638.47|27638.47|0
1645781940000|2022-02-25 09:39:00|27634.93|27634.93|27633.7|27633.7|27634.93|27634.93|27633.7|27633.7|0
1645781950000|2022-02-25 09:39:10|27640.77|27640.77|27640.77|27640.77|27640.77|27640.77|27640.77|27640.77|0
1645782000000|2022-02-25 09:40:00|27640.17|27640.17|27640.77|27640.77|27640.77|27640.77|27640.17|27640.17|0
1645782010000|2022-02-25 09:40:10|27644.31|27644.31|27644.31|27644.31|27651.38|27651.38|27644.31|27644.31|0
1645782030000|2022-02-25 09:40:30|27658.45|27658.45|27669.05|27669.05|27669.05|27669.05|27658.45|27658.45|0
1645782040000|2022-02-25 09:40:40|27661.98|27661.98|27658.45|27658.45|27661.98|27661.98|27658.45|27658.45|0
1645782050000|2022-02-25 09:40:50|27659.05|27659.05|27669.65|27669.65|27669.65|27669.65|27659.05|27659.05|0
1645782060000|2022-02-25 09:41:00|27673.19|27673.19|27685.59|27685.59|27688.53|27688.53|27673.19|27673.19|0
1645782070000|2022-02-25 09:41:10|27682.06|27682.06|27689.13|27689.13|27689.13|27689.13|27682.06|27682.06|0
1645782080000|2022-02-25 09:41:20|27696.2|27696.2|27696.2|27696.2|27696.2|27696.2|27696.2|27696.2|0
1645782090000|2022-02-25 09:41:30|27696.8|27696.8|27696.8|27696.8|27696.8|27696.8|27696.8|27696.8|0
1645782100000|2022-02-25 09:41:40|27697.21|27697.21|27704.28|27704.28|27704.28|27704.28|27697.21|27697.21|0
1645782110000|2022-02-25 09:41:50|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|0
1645782120000|2022-02-25 09:42:00|27701.15|27701.15|27701.15|27701.15|27701.15|27701.15|27701.15|27701.15|0
1645782130000|2022-02-25 09:42:10|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|0
1645782140000|2022-02-25 09:42:20|27697.62|27697.62|27701.15|27701.15|27701.15|27701.15|27697.62|27697.62|0
1645782160000|2022-02-25 09:42:40|27700.55|27700.55|27700.55|27700.55|27700.55|27700.55|27700.55|27700.55|0
1645782170000|2022-02-25 09:42:50|27707.62|27707.62|27714.69|27714.69|27721.76|27721.76|27707.62|27707.62|0
1645782180000|2022-02-25 09:43:00|27707.62|27707.62|27714.69|27714.69|27714.69|27714.69|27707.62|27707.62|0
1645782190000|2022-02-25 09:43:10|27718.23|27718.23|27718.23|27718.23|27718.23|27718.23|27718.23|27718.23|0
1645782200000|2022-02-25 09:43:20|27718.47|27718.47|27718.47|27718.47|27722|27722|27718.47|27718.47|0
1645782210000|2022-02-25 09:43:30|27720.27|27720.27|27727.34|27727.34|27727.34|27727.34|27720.27|27720.27|0
1645782220000|2022-02-25 09:43:40|27723.81|27723.81|27723.81|27723.81|27723.81|27723.81|27723.81|27723.81|0
1645782230000|2022-02-25 09:43:50|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|27722.6|0
1645782240000|2022-02-25 09:44:00|27723.81|27723.81|27720.27|27720.27|27723.81|27723.81|27720.27|27720.27|0
1645782250000|2022-02-25 09:44:10|27720.87|27720.87|27738.55|27738.55|27738.55|27738.55|27720.87|27720.87|0
1645782260000|2022-02-25 09:44:20|27742.08|27742.08|27742.49|27742.49|27746.03|27746.03|27742.08|27742.08|0
1645782280000|2022-02-25 09:44:40|27738.96|27738.96|27731.48|27731.48|27738.96|27738.96|27731.48|27731.48|0
1645782310000|2022-02-25 09:45:10|27735.01|27735.01|27738.55|27738.55|27738.55|27738.55|27735.01|27735.01|0
1645782320000|2022-02-25 09:45:20|27735.01|27735.01|27739.15|27739.15|27739.15|27739.15|27735.01|27735.01|0
1645782350000|2022-02-25 09:45:50|27735.61|27735.61|27746.22|27746.22|27746.22|27746.22|27735.61|27735.61|0
1645782360000|2022-02-25 09:46:00|27742.68|27742.68|27739.15|27739.15|27742.68|27742.68|27739.15|27739.15|0
1645782370000|2022-02-25 09:46:10|27739.97|27739.97|27747.64|27747.64|27747.64|27747.64|27739.97|27739.97|0
1645782380000|2022-02-25 09:46:20|27751.17|27751.17|27751.17|27751.17|27751.17|27751.17|27751.17|27751.17|0
1645782410000|2022-02-25 09:46:50|27751.58|27751.58|27759.85|27759.85|27759.85|27759.85|27751.58|27751.58|0
1645782420000|2022-02-25 09:47:00|27759.25|27759.25|27776.93|27776.93|27778.13|27778.13|27759.25|27759.25|0
1645782430000|2022-02-25 09:47:10|27780.46|27780.46|27780.46|27780.46|27780.46|27780.46|27780.46|27780.46|0
1645782440000|2022-02-25 09:47:20|27787.53|27787.53|27796.53|27796.53|27796.53|27796.53|27787.53|27787.53|0
1645782450000|2022-02-25 09:47:30|27796.29|27796.29|27815.16|27815.16|27815.16|27815.16|27796.29|27796.29|0
1645782460000|2022-02-25 09:47:40|27822.23|27822.23|27789.82|27789.82|27822.23|27822.23|27789.82|27789.82|0
1645782490000|2022-02-25 09:48:10|27779.21|27779.21|27796.89|27796.89|27803.96|27803.96|27779.21|27779.21|0
1645782500000|2022-02-25 09:48:20|27793.35|27793.35|27792.75|27792.75|27793.35|27793.35|27792.75|27792.75|0
1645782510000|2022-02-25 09:48:30|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|27793.35|0
1645782520000|2022-02-25 09:48:40|27782.75|27782.75|27782.75|27782.75|27782.75|27782.75|27782.75|27782.75|0
1645782540000|2022-02-25 09:49:00|27772.14|27772.14|27772.14|27772.14|27772.14|27772.14|27772.14|27772.14|0
1645782560000|2022-02-25 09:49:20|27768.61|27768.61|27775.68|27775.68|27775.68|27775.68|27768.61|27768.61|0
1645782570000|2022-02-25 09:49:30|27775.44|27775.44|27778.97|27778.97|27778.97|27778.97|27775.44|27775.44|0
1645782580000|2022-02-25 09:49:40|27782.51|27782.51|27786.04|27786.04|27786.04|27786.04|27782.51|27782.51|0
1645782590000|2022-02-25 09:49:50|27782.51|27782.51|27782.51|27782.51|27782.51|27782.51|27782.51|27782.51|0
1645782610000|2022-02-25 09:50:10|27771.9|27771.9|27775.44|27775.44|27775.44|27775.44|27771.9|27771.9|0
1645782620000|2022-02-25 09:50:20|27768.37|27768.37|27771.9|27771.9|27771.9|27771.9|27768.37|27768.37|0
1645782630000|2022-02-25 09:50:30|27775.44|27775.44|27775.44|27775.44|27775.44|27775.44|27775.44|27775.44|0
1645782650000|2022-02-25 09:50:50|27768.37|27768.37|27771.9|27771.9|27771.9|27771.9|27768.37|27768.37|0
1645782660000|2022-02-25 09:51:00|27771.3|27771.3|27771.3|27771.3|27771.3|27771.3|27771.3|27771.3|0
1645782670000|2022-02-25 09:51:10|27767.77|27767.77|27753.63|27753.63|27767.77|27767.77|27753.63|27753.63|0
1645782690000|2022-02-25 09:51:30|27757.16|27757.16|27763.03|27763.03|27763.63|27763.63|27757.16|27757.16|0
1645782700000|2022-02-25 09:51:40|27759.5|27759.5|27759.5|27759.5|27759.5|27759.5|27759.5|27759.5|0
1645782710000|2022-02-25 09:51:50|27755.96|27755.96|27759.5|27759.5|27763.03|27763.03|27755.96|27755.96|0
1645782720000|2022-02-25 09:52:00|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|27755.96|0
1645782730000|2022-02-25 09:52:10|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|27745.36|0
1645782750000|2022-02-25 09:52:30|27741.82|27741.82|27738.29|27738.29|27741.82|27741.82|27738.29|27738.29|0
1645782760000|2022-02-25 09:52:40|27741.82|27741.82|27741.82|27741.82|27741.82|27741.82|27741.82|27741.82|0
1645782770000|2022-02-25 09:52:50|27741.34|27741.34|27741.34|27741.34|27741.34|27741.34|27741.34|27741.34|0
1645782780000|2022-02-25 09:53:00|27748.41|27748.41|27751.94|27751.94|27751.94|27751.94|27748.41|27748.41|0
1645782820000|2022-02-25 09:53:40|27755.48|27755.48|27741.94|27741.94|27755.48|27755.48|27741.94|27741.94|0
1645782830000|2022-02-25 09:53:50|27738.4|27738.4|27741.94|27741.94|27741.94|27741.94|27738.4|27738.4|0
1645782840000|2022-02-25 09:54:00|27745.47|27745.47|27745.47|27745.47|27745.47|27745.47|27745.47|27745.47|0
1645782880000|2022-02-25 09:54:40|27738.4|27738.4|27749.01|27749.01|27749.01|27749.01|27738.4|27738.4|0
1645782960000|2022-02-25 09:56:00|27745.47|27745.47|27745.47|27745.47|27745.47|27745.47|27745.47|27745.47|0
1645782980000|2022-02-25 09:56:20|27746.67|27746.67|27746.67|27746.67|27746.67|27746.67|27746.67|27746.67|0
1645782990000|2022-02-25 09:56:30|27750.21|27750.21|27746.67|27746.67|27750.21|27750.21|27746.67|27746.67|0
1645783000000|2022-02-25 09:56:40|27750.21|27750.21|27750.21|27750.21|27750.21|27750.21|27750.21|27750.21|0
1645783020000|2022-02-25 09:57:00|27746.67|27746.67|27786.16|27786.16|27789.69|27789.69|27746.67|27746.67|0
1645783030000|2022-02-25 09:57:10|27789.69|27789.69|27796.76|27796.76|27803.83|27803.83|27789.69|27789.69|0
1645783040000|2022-02-25 09:57:20|27786.16|27786.16|27782.02|27782.02|27786.16|27786.16|27782.02|27782.02|0
1645783080000|2022-02-25 09:58:00|27771.42|27771.42|27770.82|27770.82|27771.42|27771.42|27770.82|27770.82|0
1645783100000|2022-02-25 09:58:20|27784.96|27784.96|27786.16|27786.16|27793.23|27793.23|27784.96|27784.96|0
1645783130000|2022-02-25 09:58:50|27785.75|27785.75|27788.87|27788.87|27789.28|27789.28|27785.75|27785.75|0
1645783140000|2022-02-25 09:59:00|27789.48|27789.48|27814.22|27814.22|27814.22|27814.22|27789.48|27789.48|0
1645783150000|2022-02-25 09:59:10|27817.75|27817.75|27814.22|27814.22|27821.29|27821.29|27810.68|27810.68|0
1645783170000|2022-02-25 09:59:30|27803.61|27803.61|27807.15|27807.15|27807.15|27807.15|27803.61|27803.61|0
1645783190000|2022-02-25 09:59:50|27803.61|27803.61|27796.54|27796.54|27803.61|27803.61|27796.54|27796.54|0
1645783200000|2022-02-25 10:00:00|27810.68|27810.68|27828.36|27828.36|27828.36|27828.36|27810.68|27810.68|0
1645783240000|2022-02-25 10:00:40|27821.29|27821.29|27828.36|27828.36|27828.36|27828.36|27821.29|27821.29|0
1645783270000|2022-02-25 10:01:10|27824.82|27824.82|27835.43|27835.43|27842.5|27842.5|27824.82|27824.82|0
1645783290000|2022-02-25 10:01:30|27838.96|27838.96|27838.96|27838.96|27842.5|27842.5|27835.43|27835.43|0
1645783300000|2022-02-25 10:01:40|27842.5|27842.5|27849.57|27849.57|27849.57|27849.57|27835.43|27835.43|0
1645783320000|2022-02-25 10:02:00|27846.03|27846.03|27853.1|27853.1|27853.1|27853.1|27846.03|27846.03|0
1645783330000|2022-02-25 10:02:10|27856.64|27856.64|27856.64|27856.64|27860.17|27860.17|27856.64|27856.64|0
1645783340000|2022-02-25 10:02:20|27855.44|27855.44|27855.44|27855.44|27855.44|27855.44|27855.44|27855.44|0
1645783350000|2022-02-25 10:02:30|27848.37|27848.37|27848.37|27848.37|27848.37|27848.37|27848.37|27848.37|0
1645783360000|2022-02-25 10:02:40|27849.57|27849.57|27849.57|27849.57|27849.57|27849.57|27849.57|27849.57|0
1645783380000|2022-02-25 10:03:00|27849.81|27849.81|27854.17|27854.17|27854.17|27854.17|27849.81|27849.81|0
1645783390000|2022-02-25 10:03:10|27857.17|27857.17|27875.98|27875.98|27879.51|27879.51|27854.77|27854.77|0
1645783400000|2022-02-25 10:03:20|27868.91|27868.91|27864.77|27864.77|27868.91|27868.91|27864.77|27864.77|0
1645783430000|2022-02-25 10:03:50|27857.7|27857.7|27857.7|27857.7|27857.7|27857.7|27857.7|27857.7|0
1645783450000|2022-02-25 10:04:10|27847.1|27847.1|27847.1|27847.1|27847.1|27847.1|27847.1|27847.1|0
1645783480000|2022-02-25 10:04:40|27840.03|27840.03|27840.03|27840.03|27840.03|27840.03|27840.03|27840.03|0
1645783500000|2022-02-25 10:05:00|27843.56|27843.56|27843.56|27843.56|27843.56|27843.56|27843.56|27843.56|0
1645783510000|2022-02-25 10:05:10|27847.1|27847.1|27847.1|27847.1|27847.1|27847.1|27847.1|27847.1|0
1645783530000|2022-02-25 10:05:30|27850.63|27850.63|27850.63|27850.63|27850.63|27850.63|27850.63|27850.63|0
1645783540000|2022-02-25 10:05:40|27854.17|27854.17|27851.04|27851.04|27854.17|27854.17|27850.63|27850.63|0
1645783560000|2022-02-25 10:06:00|27849.84|27849.84|27831.56|27831.56|27849.84|27849.84|27830.36|27830.36|0
1645783570000|2022-02-25 10:06:10|27832.16|27832.16|27825.09|27825.09|27832.16|27832.16|27825.09|27825.09|0
1645783580000|2022-02-25 10:06:20|27835.7|27835.7|27835.7|27835.7|27835.7|27835.7|27835.7|27835.7|0
1645783590000|2022-02-25 10:06:30|27846.3|27846.3|27846.3|27846.3|27846.3|27846.3|27846.3|27846.3|0
1645783600000|2022-02-25 10:06:40|27853.37|27853.37|27839.23|27839.23|27856.91|27856.91|27839.23|27839.23|0
1645783610000|2022-02-25 10:06:50|27839.83|27839.83|27836.3|27836.3|27839.83|27839.83|27836.3|27836.3|0
1645783620000|2022-02-25 10:07:00|27851.04|27851.04|27858.11|27858.11|27858.11|27858.11|27851.04|27851.04|0
1645783640000|2022-02-25 10:07:20|27859.91|27859.91|27859.91|27859.91|27859.91|27859.91|27859.91|27859.91|0
1645783650000|2022-02-25 10:07:30|27866.98|27866.98|27866.98|27866.98|27866.98|27866.98|27866.98|27866.98|0
1645783680000|2022-02-25 10:08:00|27863.45|27863.45|27859.91|27859.91|27863.45|27863.45|27859.91|27859.91|0
1645783700000|2022-02-25 10:08:20|27856.38|27856.38|27856.38|27856.38|27856.38|27856.38|27856.38|27856.38|0
1645783720000|2022-02-25 10:08:40|27866.98|27866.98|27884.66|27884.66|27888.19|27888.19|27866.98|27866.98|0
1645783730000|2022-02-25 10:08:50|27870.52|27870.52|27884.66|27884.66|27884.66|27884.66|27870.52|27870.52|0
1645783740000|2022-02-25 10:09:00|27877.59|27877.59|27874.05|27874.05|27877.59|27877.59|27870.52|27870.52|0
1645783750000|2022-02-25 10:09:10|27866.98|27866.98|27866.38|27866.38|27866.98|27866.98|27866.38|27866.38|0
1645783760000|2022-02-25 10:09:20|27865.78|27865.78|27865.78|27865.78|27865.78|27865.78|27865.78|27865.78|0
1645783770000|2022-02-25 10:09:30|27890.52|27890.52|27890.52|27890.52|27890.52|27890.52|27890.52|27890.52|0
1645783780000|2022-02-25 10:09:40|27883.46|27883.46|27908.2|27908.2|27908.2|27908.2|27879.92|27879.92|0
1645783790000|2022-02-25 10:09:50|27911.73|27911.73|27922.34|27922.34|27925.87|27925.87|27911.73|27911.73|0
1645783800000|2022-02-25 10:10:00|27918.8|27918.8|27901.13|27901.13|27918.8|27918.8|27901.13|27901.13|0
1645783810000|2022-02-25 10:10:10|27908.2|27908.2|27911.73|27911.73|27911.73|27911.73|27901.13|27901.13|0
1645783820000|2022-02-25 10:10:20|27908.2|27908.2|27922.34|27922.34|27922.34|27922.34|27908.2|27908.2|0
1645783830000|2022-02-25 10:10:30|27921.74|27921.74|27901.63|27901.63|27921.74|27921.74|27901.63|27901.63|0
1645783840000|2022-02-25 10:10:40|27902.23|27902.23|27902.23|27902.23|27909.3|27909.3|27902.23|27902.23|0
1645783850000|2022-02-25 10:10:50|27905.77|27905.77|27938.18|27938.18|27938.18|27938.18|27905.77|27905.77|0
1645783860000|2022-02-25 10:11:00|27941.72|27941.72|27927.58|27927.58|27948.79|27948.79|27927.58|27927.58|0
1645783870000|2022-02-25 10:11:10|27934.65|27934.65|27927.58|27927.58|27934.65|27934.65|27927.58|27927.58|0
1645783880000|2022-02-25 10:11:20|27916.97|27916.97|27920.51|27920.51|27924.04|27924.04|27916.97|27916.97|0
1645783900000|2022-02-25 10:11:40|27924.04|27924.04|27916.97|27916.97|27924.04|27924.04|27913.44|27913.44|0
1645783910000|2022-02-25 10:11:50|27924.04|27924.04|27924.04|27924.04|27924.04|27924.04|27924.04|27924.04|0
1645783920000|2022-02-25 10:12:00|27913.44|27913.44|27916.97|27916.97|27916.97|27916.97|27909.9|27909.9|0
1645783930000|2022-02-25 10:12:10|27920.51|27920.51|27931.11|27931.11|27948.79|27948.79|27920.51|27920.51|0
1645783950000|2022-02-25 10:12:30|27913.44|27913.44|27931.11|27931.11|27934.65|27934.65|27913.44|27913.44|0
1645783970000|2022-02-25 10:12:50|27932.31|27932.31|27932.31|27932.31|27932.31|27932.31|27932.31|27932.31|0
1645783980000|2022-02-25 10:13:00|27953.52|27953.52|27971.2|27971.2|27971.2|27971.2|27953.52|27953.52|0
1645783990000|2022-02-25 10:13:10|27988.87|27988.87|27999.48|27999.48|27999.48|27999.48|27988.87|27988.87|0
1645784000000|2022-02-25 10:13:20|27995.94|27995.94|27971.2|27971.2|27995.94|27995.94|27971.2|27971.2|0
1645784010000|2022-02-25 10:13:30|27981.8|27981.8|27981.8|27981.8|27981.8|27981.8|27981.8|27981.8|0
1645784020000|2022-02-25 10:13:40|27978.27|27978.27|27978.27|27978.27|27978.27|27978.27|27978.27|27978.27|0
1645784030000|2022-02-25 10:13:50|27988.87|27988.87|28010.9|28010.9|28010.9|28010.9|27988.87|27988.87|0
1645784040000|2022-02-25 10:14:00|28012.1|28012.1|27988.57|27988.57|28012.1|28012.1|27988.57|27988.57|0
1645784070000|2022-02-25 10:14:30|27988.98|27988.98|27989.39|27989.39|27989.39|27989.39|27978.79|27978.79|0
1645784080000|2022-02-25 10:14:40|27989.99|27989.99|27991.79|27991.79|27991.79|27991.79|27989.99|27989.99|0
1645784090000|2022-02-25 10:14:50|27995.33|27995.33|28009.47|28009.47|28009.47|28009.47|27995.33|27995.33|0
1645784100000|2022-02-25 10:15:00|28006.42|28006.42|28002.88|28002.88|28006.42|28006.42|28002.88|28002.88|0
1645784110000|2022-02-25 10:15:10|28009.95|28009.95|28017.84|28017.84|28017.84|28017.84|28009.95|28009.95|0
1645784120000|2022-02-25 10:15:20|28024.91|28024.91|28029.05|28029.05|28029.05|28029.05|28024.31|28024.31|0
1645784130000|2022-02-25 10:15:30|28029.65|28029.65|28029.65|28029.65|28029.65|28029.65|28029.65|28029.65|0
1645784160000|2022-02-25 10:16:00|28026.11|28026.11|28031.98|28031.98|28039.05|28039.05|28021.38|28021.38|0
1645784170000|2022-02-25 10:16:10|28042.59|28042.59|28043.55|28043.55|28043.55|28043.55|28042.59|28042.59|0
1645784180000|2022-02-25 10:16:20|28047.09|28047.09|28047.09|28047.09|28047.09|28047.09|28047.09|28047.09|0
1645784190000|2022-02-25 10:16:30|28050.62|28050.62|28050.62|28050.62|28050.62|28050.62|28050.62|28050.62|0
1645784200000|2022-02-25 10:16:40|28061.23|28061.23|28068.3|28068.3|28068.3|28068.3|28061.23|28061.23|0
1645784210000|2022-02-25 10:16:50|28064.76|28064.76|28082.44|28082.44|28089.51|28089.51|28064.76|28064.76|0
1645784220000|2022-02-25 10:17:00|28078.9|28078.9|28057.69|28057.69|28078.9|28078.9|28057.69|28057.69|0
1645784230000|2022-02-25 10:17:10|28057.21|28057.21|28057.62|28057.62|28057.62|28057.62|28057.21|28057.21|0
1645784240000|2022-02-25 10:17:20|28061.15|28061.15|28064.69|28064.69|28064.69|28064.69|28061.15|28061.15|0
1645784250000|2022-02-25 10:17:30|28065.29|28065.29|28061.15|28061.15|28065.29|28065.29|28061.15|28061.15|0
1645784260000|2022-02-25 10:17:40|28064.69|28064.69|28057.62|28057.62|28064.69|28064.69|28054.08|28054.08|0
1645784280000|2022-02-25 10:18:00|28050.55|28050.55|28066.49|28066.49|28066.49|28066.49|28048.82|28048.82|0
1645784290000|2022-02-25 10:18:10|28067.09|28067.09|28070.63|28070.63|28070.63|28070.63|28067.09|28067.09|0
1645784300000|2022-02-25 10:18:20|28063.56|28063.56|28074.16|28074.16|28074.16|28074.16|28063.56|28063.56|0
1645784310000|2022-02-25 10:18:30|28062.36|28062.36|28062.36|28062.36|28062.36|28062.36|28062.36|28062.36|0
1645784320000|2022-02-25 10:18:40|28058.82|28058.82|28065.89|28065.89|28069.43|28069.43|28058.82|28058.82|0
1645784340000|2022-02-25 10:19:00|28062.36|28062.36|28062.36|28062.36|28062.36|28062.36|28062.36|28062.36|0
1645784350000|2022-02-25 10:19:10|28072.96|28072.96|28065.89|28065.89|28072.96|28072.96|28062.36|28062.36|0
1645784360000|2022-02-25 10:19:20|28069.43|28069.43|28098.91|28098.91|28098.91|28098.91|28069.43|28069.43|0
1645784370000|2022-02-25 10:19:30|28091.84|28091.84|28091.84|28091.84|28091.84|28091.84|28091.84|28091.84|0
1645784380000|2022-02-25 10:19:40|28091.24|28091.24|28068.22|28068.22|28091.24|28091.24|28068.22|28068.22|0
1645784390000|2022-02-25 10:19:50|28075.29|28075.29|28094.17|28094.17|28111.84|28111.84|28075.29|28075.29|0
1645784400000|2022-02-25 10:20:00|28087.1|28087.1|28105.18|28105.18|28105.18|28105.18|28087.1|28087.1|0
1645784410000|2022-02-25 10:20:10|28115.79|28115.79|28124.06|28124.06|28131.13|28131.13|28115.79|28115.79|0
1645784430000|2022-02-25 10:20:30|28120.53|28120.53|28124.06|28124.06|28124.06|28124.06|28120.53|28120.53|0
1645784440000|2022-02-25 10:20:40|28131.13|28131.13|28141.73|28141.73|28141.73|28141.73|28131.13|28131.13|0
1645784450000|2022-02-25 10:20:50|28145.27|28145.27|28163.55|28163.55|28167.08|28167.08|28145.27|28145.27|0
1645784460000|2022-02-25 10:21:00|28163.96|28163.96|28142.75|28142.75|28163.96|28163.96|28142.75|28142.75|0
1645784470000|2022-02-25 10:21:10|28135.68|28135.68|28135.68|28135.68|28135.68|28135.68|28135.68|28135.68|0
1645784480000|2022-02-25 10:21:20|28146.28|28146.28|28132.14|28132.14|28146.28|28146.28|28132.14|28132.14|0
1645784490000|2022-02-25 10:21:30|28128.61|28128.61|28128.61|28128.61|28128.61|28128.61|28128.61|28128.61|0
1645784500000|2022-02-25 10:21:40|28110.93|28110.93|28110.93|28110.93|28110.93|28110.93|28110.93|28110.93|0
1645784510000|2022-02-25 10:21:50|28114.47|28114.47|28120.94|28120.94|28121.54|28121.54|28106.8|28106.8|0
1645784530000|2022-02-25 10:22:10|28128.01|28128.01|28128.01|28128.01|28128.01|28128.01|28128.01|28128.01|0
1645784540000|2022-02-25 10:22:20|28131.54|28131.54|28130.94|28130.94|28131.54|28131.54|28129.74|28129.74|0
1645784550000|2022-02-25 10:22:30|28138.01|28138.01|28134.47|28134.47|28138.01|28138.01|28134.47|28134.47|0
1645784560000|2022-02-25 10:22:40|28130.94|28130.94|28130.53|28130.53|28130.94|28130.94|28130.53|28130.53|0
1645784580000|2022-02-25 10:23:00|28119.92|28119.92|28126.99|28126.99|28126.99|28126.99|28119.92|28119.92|0
1645784600000|2022-02-25 10:23:20|28134.06|28134.06|28148.2|28148.2|28148.2|28148.2|28134.06|28134.06|0
1645784610000|2022-02-25 10:23:30|28144.67|28144.67|28144.67|28144.67|28144.67|28144.67|28144.67|28144.67|0
1645784630000|2022-02-25 10:23:50|28137.6|28137.6|28137.6|28137.6|28137.6|28137.6|28137.6|28137.6|0
1645784640000|2022-02-25 10:24:00|28134.06|28134.06|28134.06|28134.06|28134.06|28134.06|28134.06|28134.06|0
1645784670000|2022-02-25 10:24:30|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|28134.79|0
1645784680000|2022-02-25 10:24:40|28152.47|28152.47|28152.47|28152.47|28152.47|28152.47|28152.47|28152.47|0
1645784690000|2022-02-25 10:24:50|28148.93|28148.93|28153.07|28153.07|28153.07|28153.07|28148.93|28148.93|0
1645784700000|2022-02-25 10:25:00|28149.53|28149.53|28149.53|28149.53|28149.53|28149.53|28149.53|28149.53|0
1645784710000|2022-02-25 10:25:10|28146|28146|28134.19|28134.19|28146|28146|28134.19|28134.19|0
1645784720000|2022-02-25 10:25:20|28134.67|28134.67|28134.92|28134.92|28134.92|28134.92|28134.67|28134.67|0
1645784760000|2022-02-25 10:26:00|28127.85|28127.85|28159.66|28159.66|28159.66|28159.66|28127.85|28127.85|0
1645784770000|2022-02-25 10:26:10|28152.59|28152.59|28149.06|28149.06|28152.59|28152.59|28149.06|28149.06|0
1645784780000|2022-02-25 10:26:20|28145.52|28145.52|28145.52|28145.52|28145.52|28145.52|28145.52|28145.52|0
1645784790000|2022-02-25 10:26:30|28141.99|28141.99|28141.99|28141.99|28141.99|28141.99|28141.99|28141.99|0
1645784820000|2022-02-25 10:27:00|28149.06|28149.06|28163.2|28163.2|28163.2|28163.2|28149.06|28149.06|0
1645784830000|2022-02-25 10:27:10|28166.73|28166.73|28166.73|28166.73|28166.73|28166.73|28166.73|28166.73|0
1645784840000|2022-02-25 10:27:20|28163.2|28163.2|28159.66|28159.66|28163.2|28163.2|28159.66|28159.66|0
1645784860000|2022-02-25 10:27:40|28152.59|28152.59|28149.06|28149.06|28159.66|28159.66|28149.06|28149.06|0
1645784870000|2022-02-25 10:27:50|28145.52|28145.52|28145.52|28145.52|28145.52|28145.52|28145.52|28145.52|0
1645784890000|2022-02-25 10:28:10|28156.13|28156.13|28149.06|28149.06|28156.13|28156.13|28149.06|28149.06|0
1645784900000|2022-02-25 10:28:20|28145.52|28145.52|28141.99|28141.99|28145.52|28145.52|28141.99|28141.99|0
1645784910000|2022-02-25 10:28:30|28138.45|28138.45|28124.31|28124.31|28138.45|28138.45|28124.31|28124.31|0
1645784920000|2022-02-25 10:28:40|28127.85|28127.85|28127.85|28127.85|28127.85|28127.85|28127.85|28127.85|0
1645784930000|2022-02-25 10:28:50|28128.45|28128.45|28128.45|28128.45|28128.45|28128.45|28128.45|28128.45|0
1645784940000|2022-02-25 10:29:00|28121.38|28121.38|28121.38|28121.38|28121.38|28121.38|28121.38|28121.38|0
1645784950000|2022-02-25 10:29:10|28117.84|28117.84|28112.5|28112.5|28117.84|28117.84|28112.5|28112.5|0
1645784970000|2022-02-25 10:29:30|28119.57|28119.57|28123.11|28123.11|28123.11|28123.11|28119.57|28119.57|0
1645784980000|2022-02-25 10:29:40|28119.57|28119.57|28119.57|28119.57|28119.57|28119.57|28119.57|28119.57|0
1645785000000|2022-02-25 10:30:00|28116.04|28116.04|28126.64|28126.64|28126.64|28126.64|28116.04|28116.04|0
1645785010000|2022-02-25 10:30:10|28130.18|28130.18|28130.18|28130.18|28130.18|28130.18|28130.18|28130.18|0
1645785020000|2022-02-25 10:30:20|28134.32|28134.32|28138.45|28138.45|28138.45|28138.45|28134.32|28134.32|0
1645785030000|2022-02-25 10:30:30|28145.52|28145.52|28145.52|28145.52|28145.52|28145.52|28145.52|28145.52|0
1645785040000|2022-02-25 10:30:40|28149.06|28149.06|28149.06|28149.06|28149.06|28149.06|28145.52|28145.52|0
1645785050000|2022-02-25 10:30:50|28145.52|28145.52|28149.06|28149.06|28152.59|28152.59|28145.52|28145.52|0
1645785060000|2022-02-25 10:31:00|28141.99|28141.99|28141.99|28141.99|28141.99|28141.99|28141.99|28141.99|0
1645785080000|2022-02-25 10:31:20|28145.52|28145.52|28141.99|28141.99|28145.52|28145.52|28141.99|28141.99|0
1645785090000|2022-02-25 10:31:30|28142.59|28142.59|28142.59|28142.59|28142.59|28142.59|28142.59|28142.59|0
1645785110000|2022-02-25 10:31:50|28143.79|28143.79|28150.86|28150.86|28150.86|28150.86|28143.79|28143.79|0
1645785120000|2022-02-25 10:32:00|28151.46|28151.46|28151.46|28151.46|28151.46|28151.46|28151.46|28151.46|0
1645785130000|2022-02-25 10:32:10|28147.92|28147.92|28137.32|28137.32|28147.92|28147.92|28137.32|28137.32|0
1645785140000|2022-02-25 10:32:20|28126.71|28126.71|28123.18|28123.18|28126.71|28126.71|28123.18|28123.18|0
1645785170000|2022-02-25 10:32:50|28130.25|28130.25|28119.64|28119.64|28130.25|28130.25|28119.64|28119.64|0
1645785180000|2022-02-25 10:33:00|28116.11|28116.11|28109.04|28109.04|28116.11|28116.11|28101.97|28101.97|0
1645785190000|2022-02-25 10:33:10|28101.97|28101.97|28101.97|28101.97|28101.97|28101.97|28101.97|28101.97|0
1645785200000|2022-02-25 10:33:20|28101.24|28101.24|28104.78|28104.78|28104.78|28104.78|28101.24|28101.24|0
1645785220000|2022-02-25 10:33:40|28111.85|28111.85|28097.71|28097.71|28111.85|28111.85|28097.71|28097.71|0
1645785230000|2022-02-25 10:33:50|28094.17|28094.17|28083.57|28083.57|28094.17|28094.17|28083.57|28083.57|0
1645785250000|2022-02-25 10:34:10|28080.03|28080.03|28080.03|28080.03|28080.03|28080.03|28080.03|28080.03|0
1645785260000|2022-02-25 10:34:20|28083.57|28083.57|28120.65|28120.65|28120.65|28120.65|28081.77|28081.77|0
1645785270000|2022-02-25 10:34:30|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|0
1645785280000|2022-02-25 10:34:40|28088.84|28088.84|28092.37|28092.37|28092.37|28092.37|28088.84|28088.84|0
1645785300000|2022-02-25 10:35:00|28088.84|28088.84|28085.3|28085.3|28088.84|28088.84|28085.3|28085.3|0
1645785320000|2022-02-25 10:35:20|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|28095.91|0
1645785340000|2022-02-25 10:35:40|28113.58|28113.58|28131.86|28131.86|28131.86|28131.86|28110.05|28110.05|0
1645785350000|2022-02-25 10:35:50|28138.93|28138.93|28138.93|28138.93|28138.93|28138.93|28138.93|28138.93|0
1645785360000|2022-02-25 10:36:00|28146|28146|28153.07|28153.07|28153.07|28153.07|28142.46|28142.46|0
1645785370000|2022-02-25 10:36:10|28154.27|28154.27|28154.27|28154.27|28154.27|28154.27|28154.27|28154.27|0
1645785410000|2022-02-25 10:36:50|28154.87|28154.87|28172.54|28172.54|28172.54|28172.54|28154.87|28154.87|0
1645785420000|2022-02-25 10:37:00|28169.01|28169.01|28158.4|28158.4|28169.01|28169.01|28158.4|28158.4|0
1645785430000|2022-02-25 10:37:10|28157.92|28157.92|28157.92|28157.92|28157.92|28157.92|28157.92|28157.92|0
1645785450000|2022-02-25 10:37:30|28150.85|28150.85|28150.85|28150.85|28150.85|28150.85|28150.85|28150.85|0
1645785470000|2022-02-25 10:37:50|28157.92|28157.92|28157.92|28157.92|28157.92|28157.92|28157.92|28157.92|0
1645785480000|2022-02-25 10:38:00|28161.45|28161.45|28172.06|28172.06|28179.13|28179.13|28161.45|28161.45|0
1645785490000|2022-02-25 10:38:10|28168.52|28168.52|28161.45|28161.45|28168.52|28168.52|28161.45|28161.45|0
1645785500000|2022-02-25 10:38:20|28162.68|28162.68|28162.68|28162.68|28162.68|28162.68|28162.68|28162.68|0
1645785530000|2022-02-25 10:38:50|28166.22|28166.22|28166.22|28166.22|28166.22|28166.22|28166.22|28166.22|0
1645785540000|2022-02-25 10:39:00|28180.36|28180.36|28183.89|28183.89|28183.89|28183.89|28180.36|28180.36|0
1645785550000|2022-02-25 10:39:10|28187.43|28187.43|28180.36|28180.36|28187.43|28187.43|28180.36|28180.36|0
1645785560000|2022-02-25 10:39:20|28169.75|28169.75|28180.36|28180.36|28180.36|28180.36|28169.75|28169.75|0
1645785580000|2022-02-25 10:39:40|28194.5|28194.5|28190.96|28190.96|28194.5|28194.5|28190.96|28190.96|0
1645785600000|2022-02-25 10:40:00|28187.43|28187.43|28173.29|28173.29|28187.43|28187.43|28173.29|28173.29|0
1645785610000|2022-02-25 10:40:10|28169.75|28169.75|28166.22|28166.22|28169.75|28169.75|28166.22|28166.22|0
1645785640000|2022-02-25 10:40:40|28168.62|28168.62|28161.55|28161.55|28168.62|28168.62|28161.55|28161.55|0
1645785660000|2022-02-25 10:41:00|28150.95|28150.95|28154.48|28154.48|28168.62|28168.62|28150.95|28150.95|0
1645785670000|2022-02-25 10:41:10|28165.09|28165.09|28155.8|28155.8|28165.09|28165.09|28155.8|28155.8|0
1645785690000|2022-02-25 10:41:30|28155.2|28155.2|28155.2|28155.2|28155.2|28155.2|28155.2|28155.2|0
1645785700000|2022-02-25 10:41:40|28165.81|28165.81|28165.81|28165.81|28176.41|28176.41|28165.81|28165.81|0
1645785710000|2022-02-25 10:41:50|28162.27|28162.27|28161.07|28161.07|28162.27|28162.27|28161.07|28161.07|0
1645785720000|2022-02-25 10:42:00|28150.47|28150.47|28139.04|28139.04|28150.47|28150.47|28139.04|28139.04|0
1645785730000|2022-02-25 10:42:10|28140.01|28140.01|28122.75|28122.75|28140.01|28140.01|28118.8|28118.8|0
1645785750000|2022-02-25 10:42:30|28133.35|28133.35|28136.89|28136.89|28140.42|28140.42|28133.35|28133.35|0
1645785760000|2022-02-25 10:42:40|28136.29|28136.29|28136.29|28136.29|28136.29|28136.29|28136.29|28136.29|0
1645785770000|2022-02-25 10:42:50|28129.22|28129.22|28129.22|28129.22|28129.22|28129.22|28129.22|28129.22|0
1645785780000|2022-02-25 10:43:00|28132.75|28132.75|28132.75|28132.75|28132.75|28132.75|28118.61|28118.61|0
1645785790000|2022-02-25 10:43:10|28129.22|28129.22|28132.75|28132.75|28132.75|28132.75|28129.22|28129.22|0
1645785800000|2022-02-25 10:43:20|28136.29|28136.29|28139.82|28139.82|28139.82|28139.82|28136.29|28136.29|0
1645785810000|2022-02-25 10:43:30|28136.29|28136.29|28132.75|28132.75|28136.29|28136.29|28132.75|28132.75|0
1645785820000|2022-02-25 10:43:40|28136.29|28136.29|28157.49|28157.49|28157.49|28157.49|28136.29|28136.29|0
1645785830000|2022-02-25 10:43:50|28150.42|28150.42|28150.42|28150.42|28150.42|28150.42|28150.42|28150.42|0
1645785840000|2022-02-25 10:44:00|28153.96|28153.96|28153.96|28153.96|28153.96|28153.96|28153.96|28153.96|0
1645785870000|2022-02-25 10:44:30|28168.1|28168.1|28179.93|28179.93|28186.59|28186.59|28168.1|28168.1|0
1645785880000|2022-02-25 10:44:40|28176.4|28176.4|28176.4|28176.4|28176.4|28176.4|28176.4|28176.4|0
1645785900000|2022-02-25 10:45:00|28183.47|28183.47|28176.4|28176.4|28183.47|28183.47|28176.4|28176.4|0
1645785910000|2022-02-25 10:45:10|28172.86|28172.86|28162.26|28162.26|28172.86|28172.86|28162.26|28162.26|0
1645785920000|2022-02-25 10:45:20|28158.72|28158.72|28158.72|28158.72|28158.72|28158.72|28158.72|28158.72|0
1645785940000|2022-02-25 10:45:40|28155.19|28155.19|28155.19|28155.19|28155.19|28155.19|28155.19|28155.19|0
1645785960000|2022-02-25 10:46:00|28158.72|28158.72|28158.72|28158.72|28158.72|28158.72|28158.72|28158.72|0
1645785970000|2022-02-25 10:46:10|28159.32|28159.32|28159.32|28159.32|28159.32|28159.32|28159.32|28159.32|0
1645785980000|2022-02-25 10:46:20|28162.86|28162.86|28170.53|28170.53|28170.53|28170.53|28162.86|28162.86|0
1645786000000|2022-02-25 10:46:40|28171.13|28171.13|28171.13|28171.13|28171.13|28171.13|28171.13|28171.13|0
1645786010000|2022-02-25 10:46:50|28167.6|28167.6|28195.88|28195.88|28195.88|28195.88|28167.6|28167.6|0
1645786020000|2022-02-25 10:47:00|28188.81|28188.81|28181.74|28181.74|28188.81|28188.81|28181.74|28181.74|0
1645786040000|2022-02-25 10:47:20|28178.2|28178.2|28188.81|28188.81|28188.81|28188.81|28178.2|28178.2|0
1645786050000|2022-02-25 10:47:30|28185.27|28185.27|28188.81|28188.81|28188.81|28188.81|28185.27|28185.27|0
1645786070000|2022-02-25 10:47:50|28174.67|28174.67|28178.2|28178.2|28178.2|28178.2|28174.67|28174.67|0
1645786080000|2022-02-25 10:48:00|28177.47|28177.47|28177.47|28177.47|28177.47|28177.47|28177.47|28177.47|0
1645786090000|2022-02-25 10:48:10|28176.27|28176.27|28176.27|28176.27|28176.27|28176.27|28176.27|28176.27|0
1645786110000|2022-02-25 10:48:30|28188.49|28188.49|28206.16|28206.16|28209.7|28209.7|28188.49|28188.49|0
1645786120000|2022-02-25 10:48:40|28199.09|28199.09|28202.63|28202.63|28202.63|28202.63|28199.09|28199.09|0
1645786130000|2022-02-25 10:48:50|28209.7|28209.7|28213.23|28213.23|28216.77|28216.77|28206.16|28206.16|0
1645786140000|2022-02-25 10:49:00|28206.16|28206.16|28202.63|28202.63|28206.16|28206.16|28202.63|28202.63|0
1645786160000|2022-02-25 10:49:20|28203.23|28203.23|28230.02|28230.02|28230.02|28230.02|28203.23|28203.23|0
1645786170000|2022-02-25 10:49:30|28233.55|28233.55|28230.02|28230.02|28233.55|28233.55|28230.02|28230.02|0
1645786180000|2022-02-25 10:49:40|28237.09|28237.09|28226.48|28226.48|28237.09|28237.09|28226.48|28226.48|0
1645786190000|2022-02-25 10:49:50|28225.88|28225.88|28218.81|28218.81|28225.88|28225.88|28218.81|28218.81|0
1645786200000|2022-02-25 10:50:00|28215.28|28215.28|28204.67|28204.67|28215.28|28215.28|28204.67|28204.67|0
1645786210000|2022-02-25 10:50:10|28197.6|28197.6|28204.67|28204.67|28204.67|28204.67|28197.6|28197.6|0
1645786230000|2022-02-25 10:50:30|28208.21|28208.21|28215.28|28215.28|28215.28|28215.28|28208.21|28208.21|0
1645786240000|2022-02-25 10:50:40|28211.74|28211.74|28211.74|28211.74|28211.74|28211.74|28211.74|28211.74|0
1645786260000|2022-02-25 10:51:00|28208.21|28208.21|28222.35|28222.35|28222.35|28222.35|28208.21|28208.21|0
1645786270000|2022-02-25 10:51:10|28229.42|28229.42|28229.42|28229.42|28229.42|28229.42|28229.42|28229.42|0
1645786290000|2022-02-25 10:51:30|28241.22|28241.22|28241.22|28241.22|28241.22|28241.22|28241.22|28241.22|0
1645786300000|2022-02-25 10:51:40|28244.76|28244.76|28245.36|28245.36|28252.43|28252.43|28244.76|28244.76|0
1645786310000|2022-02-25 10:51:50|28238.29|28238.29|28230.62|28230.62|28238.29|28238.29|28230.62|28230.62|0
1645786320000|2022-02-25 10:52:00|28223.55|28223.55|28230.62|28230.62|28230.62|28230.62|28223.55|28223.55|0
1645786330000|2022-02-25 10:52:10|28227.08|28227.08|28234.15|28234.15|28234.15|28234.15|28227.08|28227.08|0
1645786340000|2022-02-25 10:52:20|28237.69|28237.69|28237.69|28237.69|28237.69|28237.69|28237.69|28237.69|0
1645786350000|2022-02-25 10:52:30|28234.15|28234.15|28234.15|28234.15|28234.15|28234.15|28234.15|28234.15|0
1645786360000|2022-02-25 10:52:40|28244.76|28244.76|28238.89|28238.89|28244.76|28244.76|28237.69|28237.69|0
1645786370000|2022-02-25 10:52:50|28231.82|28231.82|28224.75|28224.75|28235.36|28235.36|28224.75|28224.75|0
1645786400000|2022-02-25 10:53:20|28231.82|28231.82|28238.89|28238.89|28238.89|28238.89|28231.82|28231.82|0
1645786420000|2022-02-25 10:53:40|28245.96|28245.96|28257.29|28257.29|28257.29|28257.29|28245.96|28245.96|0
1645786430000|2022-02-25 10:53:50|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|0
1645786440000|2022-02-25 10:54:00|28258.3|28258.3|28261.84|28261.84|28261.84|28261.84|28254.77|28254.77|0
1645786450000|2022-02-25 10:54:10|28254.77|28254.77|28254.77|28254.77|28261.84|28261.84|28254.77|28254.77|0
1645786460000|2022-02-25 10:54:20|28258.3|28258.3|28247.7|28247.7|28258.3|28258.3|28247.7|28247.7|0
1645786470000|2022-02-25 10:54:30|28244.16|28244.16|28226.49|28226.49|28244.16|28244.16|28226.49|28226.49|0
1645786490000|2022-02-25 10:54:50|28225.89|28225.89|28225.89|28225.89|28225.89|28225.89|28225.89|28225.89|0
1645786520000|2022-02-25 10:55:20|28236.49|28236.49|28240.03|28240.03|28240.03|28240.03|28236.49|28236.49|0
1645786530000|2022-02-25 10:55:30|28243.56|28243.56|28240.03|28240.03|28243.56|28243.56|28240.03|28240.03|0
1645786540000|2022-02-25 10:55:40|28232.96|28232.96|28232.96|28232.96|28232.96|28232.96|28232.96|28232.96|0
1645786550000|2022-02-25 10:55:50|28247.1|28247.1|28236.49|28236.49|28247.1|28247.1|28236.49|28236.49|0
1645786560000|2022-02-25 10:56:00|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|0
1645786570000|2022-02-25 10:56:10|28232.36|28232.36|28235.89|28235.89|28235.89|28235.89|28232.36|28232.36|0
1645786580000|2022-02-25 10:56:20|28239.43|28239.43|28235.89|28235.89|28239.43|28239.43|28235.89|28235.89|0
1645786620000|2022-02-25 10:57:00|28242.96|28242.96|28250.03|28250.03|28250.03|28250.03|28242.96|28242.96|0
1645786630000|2022-02-25 10:57:10|28257.1|28257.1|28257.1|28257.1|28257.1|28257.1|28257.1|28257.1|0
1645786650000|2022-02-25 10:57:30|28253.57|28253.57|28253.57|28253.57|28253.57|28253.57|28253.57|28253.57|0
1645786660000|2022-02-25 10:57:40|28264.17|28264.17|28286.58|28286.58|28286.58|28286.58|28264.17|28264.17|0
1645786680000|2022-02-25 10:58:00|28279.51|28279.51|28268.91|28268.91|28279.51|28279.51|28268.91|28268.91|0
1645786690000|2022-02-25 10:58:10|28268.09|28268.09|28268.91|28268.91|28268.91|28268.91|28268.09|28268.09|0
1645786710000|2022-02-25 10:58:30|28258.3|28258.3|28257.89|28257.89|28258.3|28258.3|28257.89|28257.89|0
1645786720000|2022-02-25 10:58:40|28261.43|28261.43|28261.43|28261.43|28261.43|28261.43|28257.89|28257.89|0
1645786740000|2022-02-25 10:59:00|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|0
1645786750000|2022-02-25 10:59:10|28268.5|28268.5|28261.43|28261.43|28268.5|28268.5|28261.43|28261.43|0
1645786760000|2022-02-25 10:59:20|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|0
1645786770000|2022-02-25 10:59:30|28268.5|28268.5|28268.5|28268.5|28268.5|28268.5|28268.5|28268.5|0
1645786780000|2022-02-25 10:59:40|28269.1|28269.1|28283.84|28283.84|28283.84|28283.84|28269.1|28269.1|0
1645786790000|2022-02-25 10:59:50|28290.91|28290.91|28294.85|28294.85|28294.85|28294.85|28290.91|28290.91|0
1645786800000|2022-02-25 11:00:00|28291.32|28291.32|28287.78|28287.78|28291.32|28291.32|28287.78|28287.78|0
1645786840000|2022-02-25 11:00:40|28291.32|28291.32|28291.32|28291.32|28291.32|28291.32|28291.32|28291.32|0
1645786850000|2022-02-25 11:00:50|28287.78|28287.78|28294.85|28294.85|28294.85|28294.85|28287.78|28287.78|0
1645786860000|2022-02-25 11:01:00|28291.32|28291.32|28278.91|28278.91|28291.32|28291.32|28278.91|28278.91|0
1645786870000|2022-02-25 11:01:10|28271.84|28271.84|28271.84|28271.84|28271.84|28271.84|28271.84|28271.84|0
1645786880000|2022-02-25 11:01:20|28271.12|28271.12|28264.05|28264.05|28271.12|28271.12|28264.05|28264.05|0
1645786890000|2022-02-25 11:01:30|28260.51|28260.51|28253.44|28253.44|28260.51|28260.51|28253.44|28253.44|0
1645786900000|2022-02-25 11:01:40|28242.84|28242.84|28242.84|28242.84|28242.84|28242.84|28242.84|28242.84|0
1645786920000|2022-02-25 11:02:00|28253.44|28253.44|28253.44|28253.44|28253.44|28253.44|28253.44|28253.44|0
1645786930000|2022-02-25 11:02:10|28260.51|28260.51|28260.51|28260.51|28260.51|28260.51|28260.51|28260.51|0
1645786950000|2022-02-25 11:02:30|28253.44|28253.44|28249.91|28249.91|28253.44|28253.44|28249.91|28249.91|0
1645786960000|2022-02-25 11:02:40|28248.68|28248.68|28248.68|28248.68|28248.68|28248.68|28248.68|28248.68|0
1645786980000|2022-02-25 11:03:00|28255.75|28255.75|28255.75|28255.75|28255.75|28255.75|28255.75|28255.75|0
1645787000000|2022-02-25 11:03:20|28252.21|28252.21|28255.75|28255.75|28255.75|28255.75|28252.21|28252.21|0
1645787010000|2022-02-25 11:03:30|28262.82|28262.82|28262.82|28262.82|28262.82|28262.82|28262.82|28262.82|0
1645787020000|2022-02-25 11:03:40|28259.28|28259.28|28259.28|28259.28|28259.28|28259.28|28259.28|28259.28|0
1645787030000|2022-02-25 11:03:50|28245.14|28245.14|28248.68|28248.68|28248.68|28248.68|28245.14|28245.14|0
1645787040000|2022-02-25 11:04:00|28245.14|28245.14|28231|28231|28245.14|28245.14|28231|28231|0
1645787050000|2022-02-25 11:04:10|28238.07|28238.07|28238.07|28238.07|28238.07|28238.07|28238.07|28238.07|0
1645787060000|2022-02-25 11:04:20|28231|28231|28234.54|28234.54|28234.54|28234.54|28231|28231|0
1645787070000|2022-02-25 11:04:30|28231|28231|28216.26|28216.26|28231|28231|28212.73|28212.73|0
1645787080000|2022-02-25 11:04:40|28212.73|28212.73|28205.66|28205.66|28212.73|28212.73|28205.66|28205.66|0
1645787090000|2022-02-25 11:04:50|28204.93|28204.93|28204.93|28204.93|28204.93|28204.93|28197.86|28197.86|0
1645787100000|2022-02-25 11:05:00|28197.86|28197.86|28197.86|28197.86|28197.86|28197.86|28197.86|28197.86|0
1645787110000|2022-02-25 11:05:10|28194.33|28194.33|28194.33|28194.33|28194.33|28194.33|28194.33|28194.33|0
1645787120000|2022-02-25 11:05:20|28197.86|28197.86|28197.86|28197.86|28197.86|28197.86|28197.86|28197.86|0
1645787140000|2022-02-25 11:05:40|28194.33|28194.33|28186.03|28186.03|28197.86|28197.86|28186.03|28186.03|0
1645787150000|2022-02-25 11:05:50|28171.89|28171.89|28171.89|28171.89|28171.89|28171.89|28171.89|28171.89|0
1645787160000|2022-02-25 11:06:00|28170.08|28170.08|28159.48|28159.48|28170.08|28170.08|28159.48|28159.48|0
1645787170000|2022-02-25 11:06:10|28155.94|28155.94|28148.87|28148.87|28155.94|28155.94|28148.87|28148.87|0
1645787180000|2022-02-25 11:06:20|28138.27|28138.27|28138.87|28138.87|28138.87|28138.87|28138.27|28138.27|0
1645787190000|2022-02-25 11:06:30|28137.67|28137.67|28132.4|28132.4|28140.07|28140.07|28131.8|28131.8|0
1645787200000|2022-02-25 11:06:40|28143.01|28143.01|28143.61|28143.61|28143.61|28143.61|28143.01|28143.01|0
1645787220000|2022-02-25 11:07:00|28147.14|28147.14|28147.74|28147.74|28147.74|28147.74|28143.61|28143.61|0
1645787230000|2022-02-25 11:07:10|28148.34|28148.34|28148.34|28148.34|28148.34|28148.34|28148.34|28148.34|0
1645787240000|2022-02-25 11:07:20|28137.74|28137.74|28148.34|28148.34|28148.34|28148.34|28137.74|28137.74|0
1645787270000|2022-02-25 11:07:50|28148.1|28148.1|28148.1|28148.1|28148.1|28148.1|28148.1|28148.1|0
1645787290000|2022-02-25 11:08:10|28144.57|28144.57|28144.57|28144.57|28144.57|28144.57|28144.57|28144.57|0
1645787300000|2022-02-25 11:08:20|28151.64|28151.64|28144.57|28144.57|28151.64|28151.64|28144.57|28144.57|0
1645787310000|2022-02-25 11:08:30|28151.64|28151.64|28190.52|28190.52|28190.52|28190.52|28151.64|28151.64|0
1645787320000|2022-02-25 11:08:40|28194.06|28194.06|28176.38|28176.38|28194.06|28194.06|28172.85|28172.85|0
1645787330000|2022-02-25 11:08:50|28169.31|28169.31|28162.24|28162.24|28169.31|28169.31|28162.24|28162.24|0
1645787340000|2022-02-25 11:09:00|28151.64|28151.64|28148.1|28148.1|28151.64|28151.64|28148.1|28148.1|0
1645787380000|2022-02-25 11:09:40|28147.13|28147.13|28176.01|28176.01|28176.01|28176.01|28147.13|28147.13|0
1645787390000|2022-02-25 11:09:50|28168.94|28168.94|28172.48|28172.48|28172.48|28172.48|28168.94|28168.94|0
1645787400000|2022-02-25 11:10:00|28168.94|28168.94|28168.94|28168.94|28168.94|28168.94|28168.94|28168.94|0
1645787440000|2022-02-25 11:10:40|28169.43|28169.43|28176.5|28176.5|28176.5|28176.5|28169.43|28169.43|0
1645787450000|2022-02-25 11:10:50|28190.64|28190.64|28194.17|28194.17|28208.31|28208.31|28190.64|28190.64|0
1645787460000|2022-02-25 11:11:00|28187.1|28187.1|28172.96|28172.96|28187.1|28187.1|28172.96|28172.96|0
1645787480000|2022-02-25 11:11:20|28183.57|28183.57|28187.1|28187.1|28187.1|28187.1|28183.57|28183.57|0
1645787490000|2022-02-25 11:11:30|28180.03|28180.03|28180.03|28180.03|28180.03|28180.03|28180.03|28180.03|0
1645787510000|2022-02-25 11:11:50|28169.43|28169.43|28169.43|28169.43|28169.43|28169.43|28169.43|28169.43|0
1645787530000|2022-02-25 11:12:10|28180.63|28180.63|28180.63|28180.63|28180.63|28180.63|28180.63|28180.63|0
1645787560000|2022-02-25 11:12:40|28181.23|28181.23|28180.41|28180.41|28181.23|28181.23|28180.41|28180.41|0
1645787570000|2022-02-25 11:12:50|28191.02|28191.02|28198.91|28198.91|28198.91|28198.91|28191.02|28191.02|0
1645787590000|2022-02-25 11:13:10|28195.37|28195.37|28195.37|28195.37|28195.37|28195.37|28195.37|28195.37|0
1645787600000|2022-02-25 11:13:20|28198.91|28198.91|28198.91|28198.91|28198.91|28198.91|28198.91|28198.91|0
1645787610000|2022-02-25 11:13:30|28195.37|28195.37|28195.37|28195.37|28195.37|28195.37|28195.37|28195.37|0
1645787630000|2022-02-25 11:13:50|28188.3|28188.3|28188.3|28188.3|28188.3|28188.3|28188.3|28188.3|0
1645787640000|2022-02-25 11:14:00|28180.63|28180.63|28187.7|28187.7|28187.7|28187.7|28180.63|28180.63|0
1645787650000|2022-02-25 11:14:10|28191.24|28191.24|28191.24|28191.24|28191.24|28191.24|28191.24|28191.24|0
1645787670000|2022-02-25 11:14:30|28198.31|28198.31|28198.31|28198.31|28198.31|28198.31|28198.31|28198.31|0
1645787680000|2022-02-25 11:14:40|28212.45|28212.45|28205.38|28205.38|28212.45|28212.45|28205.38|28205.38|0
1645787700000|2022-02-25 11:15:00|28205.86|28205.86|28205.86|28205.86|28205.86|28205.86|28205.86|28205.86|0
1645787740000|2022-02-25 11:15:40|28202.33|28202.33|28205.86|28205.86|28205.86|28205.86|28202.33|28202.33|0
1645787750000|2022-02-25 11:15:50|28198.79|28198.79|28202.33|28202.33|28202.33|28202.33|28198.79|28198.79|0
1645787760000|2022-02-25 11:16:00|28198.79|28198.79|28191.72|28191.72|28198.79|28198.79|28191.72|28191.72|0
1645787780000|2022-02-25 11:16:20|28202.33|28202.33|28202.33|28202.33|28202.33|28202.33|28202.33|28202.33|0
1645787840000|2022-02-25 11:17:20|28202.93|28202.93|28202.93|28202.93|28202.93|28202.93|28202.93|28202.93|0
1645787850000|2022-02-25 11:17:30|28203.34|28203.34|28203.94|28203.94|28203.94|28203.94|28203.34|28203.34|0
1645787910000|2022-02-25 11:18:30|28207.47|28207.47|28207.47|28207.47|28207.47|28207.47|28207.47|28207.47|0
1645787930000|2022-02-25 11:18:50|28211.01|28211.01|28193.33|28193.33|28214.54|28214.54|28193.33|28193.33|0
1645787960000|2022-02-25 11:19:20|28193.82|28193.82|28179.68|28179.68|28193.82|28193.82|28179.68|28179.68|0
1645788010000|2022-02-25 11:20:10|28172.61|28172.61|28172.61|28172.61|28172.61|28172.61|28172.61|28172.61|0
1645788020000|2022-02-25 11:20:20|28179.68|28179.68|28193.82|28193.82|28193.82|28193.82|28179.68|28179.68|0
1645788040000|2022-02-25 11:20:40|28186.75|28186.75|28176.14|28176.14|28186.75|28186.75|28176.14|28176.14|0
1645788060000|2022-02-25 11:21:00|28169.07|28169.07|28169.07|28169.07|28169.07|28169.07|28169.07|28169.07|0
1645788080000|2022-02-25 11:21:20|28162|28162|28162|28162|28162|28162|28162|28162|0
1645788100000|2022-02-25 11:21:40|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|0
1645788140000|2022-02-25 11:22:20|28144.33|28144.33|28144.33|28144.33|28144.33|28144.33|28144.33|28144.33|0
1645788170000|2022-02-25 11:22:50|28144.74|28144.74|28138.27|28138.27|28145.34|28145.34|28138.27|28138.27|0
1645788180000|2022-02-25 11:23:00|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|0
1645788190000|2022-02-25 11:23:10|28127.67|28127.67|28127.67|28127.67|28127.67|28127.67|28127.67|28127.67|0
1645788220000|2022-02-25 11:23:40|28120.6|28120.6|28117.06|28117.06|28131.2|28131.2|28117.06|28117.06|0
1645788260000|2022-02-25 11:24:20|28120.6|28120.6|28120.6|28120.6|28120.6|28120.6|28120.6|28120.6|0
1645788270000|2022-02-25 11:24:30|28117.06|28117.06|28117.06|28117.06|28117.06|28117.06|28117.06|28117.06|0
1645788280000|2022-02-25 11:24:40|28127.67|28127.67|28154.21|28154.21|28154.21|28154.21|28127.67|28127.67|0
1645788290000|2022-02-25 11:24:50|28150.68|28150.68|28147.36|28147.36|28151.5|28151.5|28147.36|28147.36|0
1645788300000|2022-02-25 11:25:00|28125.55|28125.55|28127.47|28127.47|28132.62|28132.62|28123.94|28123.94|0
1645788310000|2022-02-25 11:25:10|28120.4|28120.4|28120.4|28120.4|28120.4|28120.4|28120.4|28120.4|0
1645788330000|2022-02-25 11:25:30|28123.94|28123.94|28127.47|28127.47|28127.47|28127.47|28123.94|28123.94|0
1645788360000|2022-02-25 11:26:00|28128.08|28128.08|28117.47|28117.47|28128.08|28128.08|28117.47|28117.47|0
1645788380000|2022-02-25 11:26:20|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|28124.54|0
1645788420000|2022-02-25 11:27:00|28121.01|28121.01|28135.75|28135.75|28135.75|28135.75|28121.01|28121.01|0
1645788450000|2022-02-25 11:27:30|28139.28|28139.28|28139.28|28139.28|28139.28|28139.28|28139.28|28139.28|0
1645788470000|2022-02-25 11:27:50|28140.1|28140.1|28136.57|28136.57|28140.1|28140.1|28136.57|28136.57|0
1645788480000|2022-02-25 11:28:00|28137.17|28137.17|28137.17|28137.17|28137.17|28137.17|28137.17|28137.17|0
1645788490000|2022-02-25 11:28:10|28133.63|28133.63|28123.03|28123.03|28133.63|28133.63|28123.03|28123.03|0
1645788500000|2022-02-25 11:28:20|28126.56|28126.56|28119.49|28119.49|28126.56|28126.56|28119.49|28119.49|0
1645788520000|2022-02-25 11:28:40|28126.56|28126.56|28134.45|28134.45|28134.45|28134.45|28126.56|28126.56|0
1645788550000|2022-02-25 11:29:10|28130.92|28130.92|28127.38|28127.38|28130.92|28130.92|28123.85|28123.85|0
1645788570000|2022-02-25 11:29:30|28127.98|28127.98|28127.98|28127.98|28127.98|28127.98|28127.98|28127.98|0
1645788580000|2022-02-25 11:29:40|28131.52|28131.52|28138.59|28138.59|28142.12|28142.12|28131.52|28131.52|0
1645788600000|2022-02-25 11:30:00|28135.05|28135.05|28135.05|28135.05|28135.05|28135.05|28135.05|28135.05|0
1645788630000|2022-02-25 11:30:30|28138.59|28138.59|28142.12|28142.12|28142.12|28142.12|28138.59|28138.59|0
1645788640000|2022-02-25 11:30:40|28138.59|28138.59|28138.59|28138.59|28138.59|28138.59|28138.59|28138.59|0
1645788650000|2022-02-25 11:30:50|28149.19|28149.19|28156.26|28156.26|28156.26|28156.26|28149.19|28149.19|0
1645788660000|2022-02-25 11:31:00|28156.86|28156.86|28148.97|28148.97|28156.86|28156.86|28145.44|28145.44|0
1645788670000|2022-02-25 11:31:10|28138.37|28138.37|28138.37|28138.37|28138.37|28138.37|28138.37|28138.37|0
1645788680000|2022-02-25 11:31:20|28124.23|28124.23|28109.73|28109.73|28124.23|28124.23|28105.95|28105.95|0
1645788720000|2022-02-25 11:32:00|28099.13|28099.13|28099.13|28099.13|28099.13|28099.13|28099.13|28099.13|0
1645788740000|2022-02-25 11:32:20|28102.66|28102.66|28113.26|28113.26|28113.26|28113.26|28102.66|28102.66|0
1645788760000|2022-02-25 11:32:40|28114.08|28114.08|28114.08|28114.08|28114.08|28114.08|28114.08|28114.08|0
1645788770000|2022-02-25 11:32:50|28131.76|28131.76|28135.89|28135.89|28135.89|28135.89|28131.76|28131.76|0
1645788780000|2022-02-25 11:33:00|28139.43|28139.43|28128.83|28128.83|28139.43|28139.43|28128.83|28128.83|0
1645788790000|2022-02-25 11:33:10|28125.29|28125.29|28125.29|28125.29|28125.29|28125.29|28125.29|28125.29|0
1645788820000|2022-02-25 11:33:40|28121.76|28121.76|28121.76|28121.76|28121.76|28121.76|28121.76|28121.76|0
1645788840000|2022-02-25 11:34:00|28118.22|28118.22|28118.22|28118.22|28118.22|28118.22|28118.22|28118.22|0
1645788860000|2022-02-25 11:34:20|28121.76|28121.76|28140.03|28140.03|28140.03|28140.03|28121.76|28121.76|0
1645788870000|2022-02-25 11:34:30|28143.57|28143.57|28154.17|28154.17|28154.17|28154.17|28143.57|28143.57|0
1645788880000|2022-02-25 11:34:40|28154.41|28154.41|28154.41|28154.41|28154.41|28154.41|28154.41|28154.41|0
1645788900000|2022-02-25 11:35:00|28155.61|28155.61|28148.54|28148.54|28155.61|28155.61|28148.54|28148.54|0
1645788910000|2022-02-25 11:35:10|28152.08|28152.08|28152.08|28152.08|28152.08|28152.08|28152.08|28152.08|0
1645788920000|2022-02-25 11:35:20|28152.49|28152.49|28156.43|28156.43|28156.43|28156.43|28152.49|28152.49|0
1645788940000|2022-02-25 11:35:40|28142.29|28142.29|28142.29|28142.29|28142.29|28142.29|28142.29|28142.29|0
1645788950000|2022-02-25 11:35:50|28141.69|28141.69|28134.62|28134.62|28141.69|28141.69|28134.62|28134.62|0
1645788960000|2022-02-25 11:36:00|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|0
1645788970000|2022-02-25 11:36:10|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|28130.27|0
1645788990000|2022-02-25 11:36:30|28123.2|28123.2|28114.93|28114.93|28123.2|28123.2|28114.93|28114.93|0
1645789020000|2022-02-25 11:37:00|28122|28122|28132|28132|28132|28132|28118.46|28118.46|0
1645789030000|2022-02-25 11:37:10|28133.2|28133.2|28133.8|28133.8|28133.8|28133.8|28133.2|28133.2|0
1645789050000|2022-02-25 11:37:30|28137.34|28137.34|28137.34|28137.34|28137.34|28137.34|28137.34|28137.34|0
1645789060000|2022-02-25 11:37:40|28144.41|28144.41|28151.48|28151.48|28155.01|28155.01|28144.41|28144.41|0
1645789070000|2022-02-25 11:37:50|28144.41|28144.41|28133.39|28133.39|28144.41|28144.41|28133.39|28133.39|0
1645789080000|2022-02-25 11:38:00|28129.86|28129.86|28129.86|28129.86|28129.86|28129.86|28129.86|28129.86|0
1645789150000|2022-02-25 11:39:10|28128.06|28128.06|28113.92|28113.92|28128.06|28128.06|28113.92|28113.92|0
1645789160000|2022-02-25 11:39:20|28117.45|28117.45|28124.52|28124.52|28124.52|28124.52|28117.45|28117.45|0
1645789180000|2022-02-25 11:39:40|28131.59|28131.59|28158.55|28158.55|28159.15|28159.15|28131.59|28131.59|0
1645789190000|2022-02-25 11:39:50|28158.96|28158.96|28144.22|28144.22|28160.76|28160.76|28144.22|28144.22|0
1645789200000|2022-02-25 11:40:00|28140.68|28140.68|28149.36|28149.36|28149.36|28149.36|28140.68|28140.68|0
1645789210000|2022-02-25 11:40:10|28148.76|28148.76|28148.76|28148.76|28148.76|28148.76|28148.76|28148.76|0
1645789230000|2022-02-25 11:40:30|28141.69|28141.69|28141.69|28141.69|28141.69|28141.69|28141.69|28141.69|0
1645789240000|2022-02-25 11:40:40|28140.49|28140.49|28114.93|28114.93|28140.49|28140.49|28114.93|28114.93|0
1645789260000|2022-02-25 11:41:00|28122|28122|28122|28122|28122|28122|28122|28122|0
1645789270000|2022-02-25 11:41:10|28114.93|28114.93|28111.39|28111.39|28114.93|28114.93|28111.39|28111.39|0
1645789290000|2022-02-25 11:41:30|28110.19|28110.19|28088.98|28088.98|28110.19|28110.19|28088.98|28088.98|0
1645789300000|2022-02-25 11:41:40|28078.38|28078.38|28074.74|28074.74|28090.11|28090.11|28074.74|28074.74|0
1645789310000|2022-02-25 11:41:50|28085.35|28085.35|28077.87|28077.87|28088.88|28088.88|28077.87|28077.87|0
1645789320000|2022-02-25 11:42:00|28060.19|28060.19|28055.46|28055.46|28060.19|28060.19|28053.12|28053.12|0
1645789330000|2022-02-25 11:42:10|28062.53|28062.53|28044.85|28044.85|28062.53|28062.53|28044.85|28044.85|0
1645789350000|2022-02-25 11:42:30|28051.92|28051.92|28055.46|28055.46|28055.46|28055.46|28051.92|28051.92|0
1645789360000|2022-02-25 11:42:40|28058.99|28058.99|28058.99|28058.99|28058.99|28058.99|28058.99|28058.99|0
1645789370000|2022-02-25 11:42:50|28055.46|28055.46|28048.39|28048.39|28055.46|28055.46|28048.39|28048.39|0
1645789380000|2022-02-25 11:43:00|28055.46|28055.46|28055.46|28055.46|28055.46|28055.46|28055.46|28055.46|0
1645789400000|2022-02-25 11:43:20|28058.99|28058.99|28058.99|28058.99|28058.99|28058.99|28058.99|28058.99|0
1645789410000|2022-02-25 11:43:30|28051.92|28051.92|28051.92|28051.92|28051.92|28051.92|28051.92|28051.92|0
1645789420000|2022-02-25 11:43:40|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|0
1645789430000|2022-02-25 11:43:50|28045.98|28045.98|28045.98|28045.98|28045.98|28045.98|28045.98|28045.98|0
1645789440000|2022-02-25 11:44:00|28049.52|28049.52|28055.46|28055.46|28055.46|28055.46|28049.52|28049.52|0
1645789460000|2022-02-25 11:44:20|28055.87|28055.87|28055.87|28055.87|28055.87|28055.87|28055.87|28055.87|0
1645789490000|2022-02-25 11:44:50|28070.01|28070.01|28070.01|28070.01|28070.01|28070.01|28070.01|28070.01|0
1645789500000|2022-02-25 11:45:00|28091.22|28091.22|28092.42|28092.42|28093.02|28093.02|28091.22|28091.22|0
1645789540000|2022-02-25 11:45:40|28095.95|28095.95|28095.95|28095.95|28095.95|28095.95|28095.95|28095.95|0
1645789550000|2022-02-25 11:45:50|28095.13|28095.13|28096.36|28096.36|28096.36|28096.36|28095.13|28095.13|0
1645789560000|2022-02-25 11:46:00|28106.97|28106.97|28106.97|28106.97|28106.97|28106.97|28106.97|28106.97|0
1645789590000|2022-02-25 11:46:30|28114.04|28114.04|28114.04|28114.04|28114.04|28114.04|28114.04|28114.04|0
1645789600000|2022-02-25 11:46:40|28121.11|28121.11|28121.11|28121.11|28121.11|28121.11|28121.11|28121.11|0
1645789620000|2022-02-25 11:47:00|28128.18|28128.18|28128.18|28128.18|28128.18|28128.18|28128.18|28128.18|0
1645789630000|2022-02-25 11:47:10|28128.42|28128.42|28114.23|28114.23|28157.3|28157.3|28114.23|28114.23|0
1645789640000|2022-02-25 11:47:20|28117.76|28117.76|28110.45|28110.45|28118.17|28118.17|28096.31|28096.31|0
1645789650000|2022-02-25 11:47:30|28117.52|28117.52|28117.52|28117.52|28117.52|28117.52|28117.52|28117.52|0
1645789660000|2022-02-25 11:47:40|28117.11|28117.11|28117.11|28117.11|28117.11|28117.11|28117.11|28117.11|0
1645789670000|2022-02-25 11:47:50|28078.23|28078.23|28086.43|28086.43|28086.43|28086.43|28075.82|28075.82|0
1645789680000|2022-02-25 11:48:00|28082.89|28082.89|28075.82|28075.82|28082.89|28082.89|28068.75|28068.75|0
1645789690000|2022-02-25 11:48:10|28093.5|28093.5|28086.43|28086.43|28093.5|28093.5|28086.43|28086.43|0
1645789700000|2022-02-25 11:48:20|28058.15|28058.15|28058.15|28058.15|28058.15|28058.15|28058.15|28058.15|0
1645789710000|2022-02-25 11:48:30|28061.69|28061.69|28075.82|28075.82|28079.36|28079.36|28061.69|28061.69|0
1645789730000|2022-02-25 11:48:50|28061.69|28061.69|28068.75|28068.75|28068.75|28068.75|28061.69|28061.69|0
1645789740000|2022-02-25 11:49:00|28065.22|28065.22|28065.22|28065.22|28065.22|28065.22|28065.22|28065.22|0
1645789750000|2022-02-25 11:49:10|28064.62|28064.62|28064.62|28064.62|28064.62|28064.62|28064.62|28064.62|0
1645789760000|2022-02-25 11:49:20|28068.15|28068.15|28057.55|28057.55|28068.15|28068.15|28057.55|28057.55|0
1645789780000|2022-02-25 11:49:40|28050.48|28050.48|28050.48|28050.48|28050.48|28050.48|28050.48|28050.48|0
1645789790000|2022-02-25 11:49:50|28054.01|28054.01|28061.08|28061.08|28061.08|28061.08|28054.01|28054.01|0
1645789800000|2022-02-25 11:50:00|28062.29|28062.29|28062.29|28062.29|28062.29|28062.29|28062.29|28062.29|0
1645789830000|2022-02-25 11:50:30|28058.75|28058.75|28058.75|28058.75|28058.75|28058.75|28058.75|28058.75|0
1645789840000|2022-02-25 11:50:40|28062.29|28062.29|28062.29|28062.29|28062.29|28062.29|28062.29|28062.29|0
1645789860000|2022-02-25 11:51:00|28069.36|28069.36|28069.36|28069.36|28069.36|28069.36|28069.36|28069.36|0
1645789870000|2022-02-25 11:51:10|28055.22|28055.22|28051.68|28051.68|28055.22|28055.22|28051.68|28051.68|0
1645789900000|2022-02-25 11:51:40|28058.75|28058.75|28044.61|28044.61|28058.75|28058.75|28044.61|28044.61|0
1645789910000|2022-02-25 11:51:50|28034.01|28034.01|28037.54|28037.54|28037.54|28037.54|28034.01|28034.01|0
1645789920000|2022-02-25 11:52:00|28041.08|28041.08|28041.08|28041.08|28041.08|28041.08|28041.08|28041.08|0
1645789940000|2022-02-25 11:52:20|28039.87|28039.87|28029.27|28029.27|28039.87|28039.87|28029.27|28029.27|0
1645789950000|2022-02-25 11:52:30|28025.74|28025.74|28029.27|28029.27|28029.27|28029.27|28025.74|28025.74|0
1645789970000|2022-02-25 11:52:50|28022.2|28022.2|28018.67|28018.67|28022.2|28022.2|28018.67|28018.67|0
1645789990000|2022-02-25 11:53:10|28029.27|28029.27|28029.27|28029.27|28029.27|28029.27|28029.27|28029.27|0
1645790030000|2022-02-25 11:53:50|28032.8|28032.8|28028.86|28028.86|28032.8|28032.8|28028.86|28028.86|0
1645790060000|2022-02-25 11:54:20|28032.4|28032.4|28032.4|28032.4|28032.4|28032.4|28032.4|28032.4|0
1645790070000|2022-02-25 11:54:30|28035.93|28035.93|28035.93|28035.93|28035.93|28035.93|28035.93|28035.93|0
1645790110000|2022-02-25 11:55:10|28039.46|28039.46|28039.46|28039.46|28039.46|28039.46|28039.46|28039.46|0
1645790120000|2022-02-25 11:55:20|28032.4|28032.4|28032.4|28032.4|28032.4|28032.4|28032.4|28032.4|0
1645790140000|2022-02-25 11:55:40|28035.93|28035.93|28035.93|28035.93|28035.93|28035.93|28035.93|28035.93|0
1645790180000|2022-02-25 11:56:20|28043|28043|28055.63|28055.63|28055.63|28055.63|28043|28043|0
1645790200000|2022-02-25 11:56:40|28041.49|28041.49|28041.49|28041.49|28041.49|28041.49|28041.49|28041.49|0
1645790210000|2022-02-25 11:56:50|28037.95|28037.95|28037.95|28037.95|28037.95|28037.95|28037.95|28037.95|0
1645790220000|2022-02-25 11:57:00|28048.56|28048.56|28034.42|28034.42|28052.09|28052.09|28034.42|28034.42|0
1645790250000|2022-02-25 11:57:30|28048.56|28048.56|28050.36|28050.36|28057.43|28057.43|28048.56|28048.56|0
1645790270000|2022-02-25 11:57:50|28049.16|28049.16|28049.76|28049.76|28049.76|28049.76|28049.16|28049.16|0
1645790280000|2022-02-25 11:58:00|28046.22|28046.22|28039.15|28039.15|28046.22|28046.22|28039.15|28039.15|0
1645790290000|2022-02-25 11:58:10|28032.08|28032.08|28039.15|28039.15|28039.15|28039.15|28032.08|28032.08|0
1645790300000|2022-02-25 11:58:20|28046.22|28046.22|28046.22|28046.22|28046.22|28046.22|28046.22|28046.22|0
1645790350000|2022-02-25 11:59:10|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|28049.76|0
1645790370000|2022-02-25 11:59:30|28056.83|28056.83|28063.9|28063.9|28063.9|28063.9|28056.83|28056.83|0
1645790380000|2022-02-25 11:59:40|28053.29|28053.29|28043.29|28043.29|28053.89|28053.89|28043.29|28043.29|0
1645790390000|2022-02-25 11:59:50|28042.09|28042.09|28009.86|28009.86|28042.09|28042.09|28009.86|28009.86|0
1645790400000|2022-02-25 12:00:00|28008.66|28008.66|28008.66|28008.66|28008.66|28008.66|28008.66|28008.66|0
1645790420000|2022-02-25 12:00:20|28008.25|28008.25|28021.57|28021.57|28021.57|28021.57|28007.43|28007.43|0
1645790440000|2022-02-25 12:00:40|28028.64|28028.64|28014.91|28014.91|28028.64|28028.64|28014.91|28014.91|0
1645790450000|2022-02-25 12:00:50|28015.32|28015.32|28015.32|28015.32|28015.32|28015.32|28015.32|28015.32|0
1645790470000|2022-02-25 12:01:10|28004.47|28004.47|28019.02|28019.02|28019.02|28019.02|28004.47|28004.47|0
1645790480000|2022-02-25 12:01:20|28011.95|28011.95|28008.42|28008.42|28011.95|28011.95|28008.42|28008.42|0
1645790490000|2022-02-25 12:01:30|28015.49|28015.49|28019.02|28019.02|28019.02|28019.02|28015.49|28015.49|0
1645790510000|2022-02-25 12:01:50|28026.09|28026.09|28026.09|28026.09|28026.09|28026.09|28026.09|28026.09|0
1645790520000|2022-02-25 12:02:00|28015.49|28015.49|28026.09|28026.09|28026.09|28026.09|28015.49|28015.49|0
1645790530000|2022-02-25 12:02:10|28019.02|28019.02|28019.02|28019.02|28019.02|28019.02|28019.02|28019.02|0
1645790540000|2022-02-25 12:02:20|28026.09|28026.09|28026.09|28026.09|28026.09|28026.09|28026.09|28026.09|0
1645790550000|2022-02-25 12:02:30|28022.56|28022.56|28022.56|28022.56|28022.56|28022.56|28022.56|28022.56|0
1645790570000|2022-02-25 12:02:50|28026.09|28026.09|28026.09|28026.09|28026.09|28026.09|28026.09|28026.09|0
1645790580000|2022-02-25 12:03:00|28036.7|28036.7|28040.23|28040.23|28040.23|28040.23|28036.7|28036.7|0
1645790590000|2022-02-25 12:03:10|28039.82|28039.82|28055.16|28055.16|28055.16|28055.16|28039.82|28039.82|0
1645790600000|2022-02-25 12:03:20|28055.98|28055.98|28055.98|28055.98|28055.98|28055.98|28055.98|28055.98|0
1645790610000|2022-02-25 12:03:30|28059.52|28059.52|28059.52|28059.52|28059.52|28059.52|28059.52|28059.52|0
1645790620000|2022-02-25 12:03:40|28066.59|28066.59|28063.05|28063.05|28066.59|28066.59|28063.05|28063.05|0
1645790640000|2022-02-25 12:04:00|28070.12|28070.12|28070.73|28070.73|28070.73|28070.73|28070.12|28070.12|0
1645790650000|2022-02-25 12:04:10|28067.19|28067.19|28063.73|28063.73|28074.74|28074.74|28063.73|28063.73|0
1645790660000|2022-02-25 12:04:20|28074.33|28074.33|28074.33|28074.33|28074.33|28074.33|28074.33|28074.33|0
1645790690000|2022-02-25 12:04:50|28081.4|28081.4|28081.4|28081.4|28081.4|28081.4|28081.4|28081.4|0
1645790700000|2022-02-25 12:05:00|28070.8|28070.8|28060.19|28060.19|28070.8|28070.8|28060.19|28060.19|0
1645790710000|2022-02-25 12:05:10|28063.73|28063.73|28063.73|28063.73|28063.73|28063.73|28063.73|28063.73|0
1645790740000|2022-02-25 12:05:40|28060.19|28060.19|28060.19|28060.19|28060.19|28060.19|28060.19|28060.19|0
1645790750000|2022-02-25 12:05:50|28053.12|28053.12|28053.12|28053.12|28053.12|28053.12|28053.12|28053.12|0
1645790760000|2022-02-25 12:06:00|28046.06|28046.06|28046.06|28046.06|28046.06|28046.06|28046.06|28046.06|0
1645790780000|2022-02-25 12:06:20|28056.66|28056.66|28056.66|28056.66|28056.66|28056.66|28056.66|28056.66|0
1645790790000|2022-02-25 12:06:30|28063.73|28063.73|28056.66|28056.66|28063.73|28063.73|28056.66|28056.66|0
1645790800000|2022-02-25 12:06:40|28056.25|28056.25|28042.11|28042.11|28056.25|28056.25|28042.11|28042.11|0
1645790810000|2022-02-25 12:06:50|28049.18|28049.18|28049.18|28049.18|28049.18|28049.18|28049.18|28049.18|0
1645790830000|2022-02-25 12:07:10|28052.71|28052.71|28059.78|28059.78|28059.78|28059.78|28052.71|28052.71|0
1645790850000|2022-02-25 12:07:30|28063.32|28063.32|28063.32|28063.32|28063.32|28063.32|28063.32|28063.32|0
1645790860000|2022-02-25 12:07:40|28063.8|28063.8|28063.8|28063.8|28063.8|28063.8|28063.8|28063.8|0
1645790870000|2022-02-25 12:07:50|28070.87|28070.87|28070.87|28070.87|28070.87|28070.87|28070.87|28070.87|0
1645790880000|2022-02-25 12:08:00|28074.41|28074.41|28070.87|28070.87|28074.41|28074.41|28070.87|28070.87|0
1645790890000|2022-02-25 12:08:10|28067.34|28067.34|28067.34|28067.34|28067.34|28067.34|28067.34|28067.34|0
1645790900000|2022-02-25 12:08:20|28060.27|28060.27|28060.27|28060.27|28060.27|28060.27|28060.27|28060.27|0
1645790910000|2022-02-25 12:08:30|28063.8|28063.8|28063.8|28063.8|28064.4|28064.4|28063.8|28063.8|0
1645790950000|2022-02-25 12:09:10|28074.41|28074.41|28088.55|28088.55|28088.55|28088.55|28074.41|28074.41|0
1645790970000|2022-02-25 12:09:30|28089.37|28089.37|28093.5|28093.5|28093.5|28093.5|28089.37|28089.37|0
1645791000000|2022-02-25 12:10:00|28092.9|28092.9|28092.3|28092.3|28092.9|28092.9|28092.3|28092.3|0
1645791010000|2022-02-25 12:10:10|28087.76|28087.76|28091.29|28091.29|28091.29|28091.29|28087.76|28087.76|0
1645791020000|2022-02-25 12:10:20|28094.83|28094.83|28094.83|28094.83|28094.83|28094.83|28094.83|28094.83|0
1645791030000|2022-02-25 12:10:30|28101.9|28101.9|28101.9|28101.9|28101.9|28101.9|28101.9|28101.9|0
1645791060000|2022-02-25 12:11:00|28098.36|28098.36|28098.36|28098.36|28098.36|28098.36|28098.36|28098.36|0
1645791080000|2022-02-25 12:11:20|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|28087.76|0
1645791120000|2022-02-25 12:12:00|28094.83|28094.83|28101.9|28101.9|28101.9|28101.9|28094.83|28094.83|0
1645791130000|2022-02-25 12:12:10|28103.7|28103.7|28100.16|28100.16|28103.7|28103.7|28100.16|28100.16|0
1645791150000|2022-02-25 12:12:30|28110.77|28110.77|28110.77|28110.77|28110.77|28110.77|28110.77|28110.77|0
1645791180000|2022-02-25 12:13:00|28117.84|28117.84|28114.3|28114.3|28117.84|28117.84|28114.3|28114.3|0
1645791190000|2022-02-25 12:13:10|28110.77|28110.77|28110.77|28110.77|28110.77|28110.77|28110.77|28110.77|0
1645791240000|2022-02-25 12:14:00|28111.59|28111.59|28111.59|28111.59|28115.12|28115.12|28111.59|28111.59|0
1645791280000|2022-02-25 12:14:40|28104.52|28104.52|28104.52|28104.52|28104.52|28104.52|28104.52|28104.52|0
1645791300000|2022-02-25 12:15:00|28100.98|28100.98|28115.12|28115.12|28115.12|28115.12|28100.98|28100.98|0
1645791320000|2022-02-25 12:15:20|28111.59|28111.59|28105.72|28105.72|28112.79|28112.79|28102.18|28102.18|0
1645791330000|2022-02-25 12:15:30|28102.18|28102.18|28109.25|28109.25|28109.25|28109.25|28102.18|28102.18|0
1645791340000|2022-02-25 12:15:40|28116.32|28116.32|28116.32|28116.32|28116.32|28116.32|28116.32|28116.32|0
1645791360000|2022-02-25 12:16:00|28112.79|28112.79|28116.32|28116.32|28116.32|28116.32|28112.79|28112.79|0
1645791370000|2022-02-25 12:16:10|28123.39|28123.39|28123.39|28123.39|28123.39|28123.39|28123.39|28123.39|0
1645791390000|2022-02-25 12:16:30|28123.8|28123.8|28123.8|28123.8|28123.8|28123.8|28123.8|28123.8|0
1645791430000|2022-02-25 12:17:10|28127.34|28127.34|28127.34|28127.34|28134.41|28134.41|28127.34|28127.34|0
1645791440000|2022-02-25 12:17:20|28134.41|28134.41|28141.48|28141.48|28141.48|28141.48|28134.41|28134.41|0
1645791450000|2022-02-25 12:17:30|28143.28|28143.28|28139.99|28139.99|28143.52|28143.52|28139.99|28139.99|0
1645791490000|2022-02-25 12:18:10|28147.06|28147.06|28147.06|28147.06|28147.06|28147.06|28147.06|28147.06|0
1645791510000|2022-02-25 12:18:30|28154.13|28154.13|28150.59|28150.59|28154.13|28154.13|28150.59|28150.59|0
1645791530000|2022-02-25 12:18:50|28154.13|28154.13|28154.13|28154.13|28154.13|28154.13|28154.13|28154.13|0
1645791550000|2022-02-25 12:19:10|28161.2|28161.2|28161.2|28161.2|28161.2|28161.2|28161.2|28161.2|0
1645791560000|2022-02-25 12:19:20|28164.73|28164.73|28161.2|28161.2|28164.73|28164.73|28161.2|28161.2|0
1645791600000|2022-02-25 12:20:00|28168.27|28168.27|28168.27|28168.27|28168.27|28168.27|28168.27|28168.27|0
1645791610000|2022-02-25 12:20:10|28171.8|28171.8|28171.8|28171.8|28175.34|28175.34|28171.8|28171.8|0
1645791630000|2022-02-25 12:20:30|28168.27|28168.27|28168.27|28168.27|28168.27|28168.27|28168.27|28168.27|0
1645791650000|2022-02-25 12:20:50|28171.8|28171.8|28171.8|28171.8|28171.8|28171.8|28171.8|28171.8|0
1645791660000|2022-02-25 12:21:00|28178.87|28178.87|28178.87|28178.87|28178.87|28178.87|28178.87|28178.87|0
1645791680000|2022-02-25 12:21:20|28175.34|28175.34|28175.34|28175.34|28175.34|28175.34|28175.34|28175.34|0
1645791710000|2022-02-25 12:21:50|28178.87|28178.87|28179.28|28179.28|28179.28|28179.28|28178.87|28178.87|0
1645791730000|2022-02-25 12:22:10|28172.21|28172.21|28165.14|28165.14|28172.21|28172.21|28165.14|28165.14|0
1645791750000|2022-02-25 12:22:30|28168.68|28168.68|28168.68|28168.68|28168.68|28168.68|28168.68|28168.68|0
1645791760000|2022-02-25 12:22:40|28182.82|28182.82|28179.28|28179.28|28182.82|28182.82|28179.28|28179.28|0
1645791770000|2022-02-25 12:22:50|28175.75|28175.75|28175.75|28175.75|28175.75|28175.75|28175.75|28175.75|0
1645791800000|2022-02-25 12:23:20|28168.68|28168.68|28168.68|28168.68|28168.68|28168.68|28168.68|28168.68|0
1645791810000|2022-02-25 12:23:30|28172.21|28172.21|28172.21|28172.21|28172.21|28172.21|28172.21|28172.21|0
1645791860000|2022-02-25 12:24:20|28179.28|28179.28|28186.35|28186.35|28186.35|28186.35|28175.75|28175.75|0
1645791870000|2022-02-25 12:24:30|28186.95|28186.95|28185.75|28185.75|28186.95|28186.95|28185.75|28185.75|0
1645791880000|2022-02-25 12:24:40|28185.15|28185.15|28185.15|28185.15|28185.15|28185.15|28185.15|28185.15|0
1645791900000|2022-02-25 12:25:00|28186.12|28186.12|28182.58|28182.58|28186.12|28186.12|28182.58|28182.58|0
1645791930000|2022-02-25 12:25:30|28189.65|28189.65|28189.65|28189.65|28189.65|28189.65|28189.65|28189.65|0
1645791940000|2022-02-25 12:25:40|28190.85|28190.85|28190.85|28190.85|28190.85|28190.85|28190.85|28190.85|0
1645791950000|2022-02-25 12:25:50|28194.39|28194.39|28193.79|28193.79|28194.39|28194.39|28193.79|28193.79|0
1645791980000|2022-02-25 12:26:20|28200.86|28200.86|28200.86|28200.86|28200.86|28200.86|28200.86|28200.86|0
1645791990000|2022-02-25 12:26:30|28215|28215|28211.46|28211.46|28215|28215|28211.46|28211.46|0
1645792000000|2022-02-25 12:26:40|28207.93|28207.93|28208.34|28208.34|28208.34|28208.34|28207.93|28207.93|0
1645792010000|2022-02-25 12:26:50|28211.87|28211.87|28211.87|28211.87|28211.87|28211.87|28211.87|28211.87|0
1645792020000|2022-02-25 12:27:00|28222.48|28222.48|28215.41|28215.41|28222.48|28222.48|28215.41|28215.41|0
1645792050000|2022-02-25 12:27:30|28229.55|28229.55|28229.55|28229.55|28229.55|28229.55|28229.55|28229.55|0
1645792060000|2022-02-25 12:27:40|28226.01|28226.01|28226.01|28226.01|28226.01|28226.01|28226.01|28226.01|0
1645792070000|2022-02-25 12:27:50|28229.55|28229.55|28229.55|28229.55|28229.55|28229.55|28229.55|28229.55|0
1645792080000|2022-02-25 12:28:00|28236.62|28236.62|28240.15|28240.15|28240.15|28240.15|28236.62|28236.62|0
1645792090000|2022-02-25 12:28:10|28236.62|28236.62|28236.62|28236.62|28236.62|28236.62|28236.62|28236.62|0
1645792100000|2022-02-25 12:28:20|28240.15|28240.15|28240.15|28240.15|28240.15|28240.15|28240.15|28240.15|0
1645792110000|2022-02-25 12:28:30|28236.62|28236.62|28236.62|28236.62|28236.62|28236.62|28236.62|28236.62|0
1645792120000|2022-02-25 12:28:40|28229.55|28229.55|28229.55|28229.55|28229.55|28229.55|28229.55|28229.55|0
1645792130000|2022-02-25 12:28:50|28222.48|28222.48|28222.48|28222.48|28222.48|28222.48|28222.48|28222.48|0
1645792150000|2022-02-25 12:29:10|28221.88|28221.88|28225.41|28225.41|28225.41|28225.41|28221.88|28221.88|0
1645792160000|2022-02-25 12:29:20|28226.01|28226.01|28233.68|28233.68|28233.68|28233.68|28226.01|28226.01|0
1645792190000|2022-02-25 12:29:50|28234.28|28234.28|28234.28|28234.28|28234.28|28234.28|28234.28|28234.28|0
1645792220000|2022-02-25 12:30:20|28237.82|28237.82|28237.82|28237.82|28237.82|28237.82|28237.82|28237.82|0
1645792260000|2022-02-25 12:31:00|28244.89|28244.89|28251.96|28251.96|28255.49|28255.49|28244.89|28244.89|0
1645792270000|2022-02-25 12:31:10|28259.03|28259.03|28255.49|28255.49|28259.03|28259.03|28255.49|28255.49|0
1645792290000|2022-02-25 12:31:30|28244.89|28244.89|28244.89|28244.89|28244.89|28244.89|28244.89|28244.89|0
1645792310000|2022-02-25 12:31:50|28251.96|28251.96|28252.37|28252.37|28252.37|28252.37|28251.96|28251.96|0
1645792320000|2022-02-25 12:32:00|28259.44|28259.44|28259.44|28259.44|28259.44|28259.44|28259.44|28259.44|0
1645792330000|2022-02-25 12:32:10|28255.9|28255.9|28255.9|28255.9|28255.9|28255.9|28255.9|28255.9|0
1645792360000|2022-02-25 12:32:40|28254.94|28254.94|28254.94|28254.94|28254.94|28254.94|28254.94|28254.94|0
1645792380000|2022-02-25 12:33:00|28251.4|28251.4|28247.87|28247.87|28251.4|28251.4|28247.87|28247.87|0
1645792390000|2022-02-25 12:33:10|28244.33|28244.33|28244.33|28244.33|28244.33|28244.33|28244.33|28244.33|0
1645792410000|2022-02-25 12:33:30|28240.8|28240.8|28240.8|28240.8|28240.8|28240.8|28240.8|28240.8|0
1645792430000|2022-02-25 12:33:50|28244.33|28244.33|28251.4|28251.4|28251.4|28251.4|28244.33|28244.33|0
1645792440000|2022-02-25 12:34:00|28258.47|28258.47|28244.33|28244.33|28258.47|28258.47|28244.33|28244.33|0
1645792450000|2022-02-25 12:34:10|28240.8|28240.8|28240.8|28240.8|28240.8|28240.8|28240.8|28240.8|0
1645792460000|2022-02-25 12:34:20|28237.26|28237.26|28237.26|28237.26|28237.26|28237.26|28237.26|28237.26|0
1645792470000|2022-02-25 12:34:30|28234.86|28234.86|28231.92|28231.92|28238.99|28238.99|28227.79|28227.79|0
1645792480000|2022-02-25 12:34:40|28242.53|28242.53|28231.92|28231.92|28242.53|28242.53|28231.92|28231.92|0
1645792490000|2022-02-25 12:34:50|28231.1|28231.1|28230.09|28230.09|28231.1|28231.1|28230.09|28230.09|0
1645792500000|2022-02-25 12:35:00|28208.88|28208.88|28209.13|28209.13|28209.13|28209.13|28208.88|28208.88|0
1645792520000|2022-02-25 12:35:20|28210.33|28210.33|28203.26|28203.26|28210.33|28210.33|28203.26|28203.26|0
1645792530000|2022-02-25 12:35:30|28199.72|28199.72|28199.72|28199.72|28199.72|28199.72|28199.72|28199.72|0
1645792550000|2022-02-25 12:35:50|28196.19|28196.19|28196.19|28196.19|28196.19|28196.19|28196.19|28196.19|0
1645792560000|2022-02-25 12:36:00|28185.58|28185.58|28185.58|28185.58|28185.58|28185.58|28185.58|28185.58|0
1645792570000|2022-02-25 12:36:10|28192.65|28192.65|28196.19|28196.19|28199.72|28199.72|28192.65|28192.65|0
1645792580000|2022-02-25 12:36:20|28206.79|28206.79|28206.79|28206.79|28206.79|28206.79|28206.79|28206.79|0
1645792590000|2022-02-25 12:36:30|28199.72|28199.72|28199.72|28199.72|28199.72|28199.72|28199.72|28199.72|0
1645792640000|2022-02-25 12:37:20|28192.65|28192.65|28192.65|28192.65|28192.65|28192.65|28192.65|28192.65|0
1645792700000|2022-02-25 12:38:20|28189.12|28189.12|28189.12|28189.12|28189.12|28189.12|28189.12|28189.12|0
1645792710000|2022-02-25 12:38:30|28182.05|28182.05|28182.05|28182.05|28182.05|28182.05|28182.05|28182.05|0
1645792720000|2022-02-25 12:38:40|28174.98|28174.98|28174.98|28174.98|28174.98|28174.98|28174.98|28174.98|0
1645792740000|2022-02-25 12:39:00|28189.12|28189.12|28196.6|28196.6|28200.13|28200.13|28189.12|28189.12|0
1645792750000|2022-02-25 12:39:10|28200.13|28200.13|28200.13|28200.13|28200.13|28200.13|28200.13|28200.13|0
1645792850000|2022-02-25 12:40:50|28203.67|28203.67|28214.27|28214.27|28214.27|28214.27|28203.67|28203.67|0
1645792860000|2022-02-25 12:41:00|28213.86|28213.86|28210.33|28210.33|28213.86|28213.86|28210.33|28210.33|0
1645792900000|2022-02-25 12:41:40|28210.93|28210.93|28210.33|28210.33|28210.93|28210.93|28210.33|28210.33|0
1645792910000|2022-02-25 12:41:50|28213.86|28213.86|28210.33|28210.33|28213.86|28213.86|28210.33|28210.33|0
1645792930000|2022-02-25 12:42:10|28209.73|28209.73|28206.19|28206.19|28209.73|28209.73|28206.19|28206.19|0
1645792950000|2022-02-25 12:42:30|28216.8|28216.8|28213.67|28213.67|28217.21|28217.21|28213.67|28213.67|0
1645792960000|2022-02-25 12:42:40|28224.28|28224.28|28224.28|28224.28|28224.28|28224.28|28220.74|28220.74|0
1645792990000|2022-02-25 12:43:10|28227.81|28227.81|28231.35|28231.35|28231.35|28231.35|28227.81|28227.81|0
1645793000000|2022-02-25 12:43:20|28224.28|28224.28|28220.74|28220.74|28224.28|28224.28|28220.74|28220.74|0
1645793030000|2022-02-25 12:43:50|28231.35|28231.35|28231.35|28231.35|28231.35|28231.35|28231.35|28231.35|0
1645793100000|2022-02-25 12:45:00|28227.81|28227.81|28227.81|28227.81|28227.81|28227.81|28227.81|28227.81|0
1645793110000|2022-02-25 12:45:10|28224.28|28224.28|28235.61|28235.61|28235.61|28235.61|28224.28|28224.28|0
1645793160000|2022-02-25 12:46:00|28232.07|28232.07|28236.81|28236.81|28236.81|28236.81|28232.07|28232.07|0
1645793170000|2022-02-25 12:46:10|28243.88|28243.88|28240.34|28240.34|28243.88|28243.88|28240.34|28240.34|0
1645793180000|2022-02-25 12:46:20|28243.88|28243.88|28233.27|28233.27|28243.88|28243.88|28233.27|28233.27|0
1645793190000|2022-02-25 12:46:30|28236.81|28236.81|28258.02|28258.02|28258.02|28258.02|28236.81|28236.81|0
1645793200000|2022-02-25 12:46:40|28261.55|28261.55|28240.34|28240.34|28261.55|28261.55|28240.34|28240.34|0
1645793210000|2022-02-25 12:46:50|28233.27|28233.27|28233.27|28233.27|28233.27|28233.27|28233.27|28233.27|0
1645793230000|2022-02-25 12:47:10|28226.2|28226.2|28226.2|28226.2|28226.2|28226.2|28226.2|28226.2|0
1645793240000|2022-02-25 12:47:20|28233.27|28233.27|28229.74|28229.74|28233.27|28233.27|28229.74|28229.74|0
1645793250000|2022-02-25 12:47:30|28240.34|28240.34|28240.34|28240.34|28240.34|28240.34|28240.34|28240.34|0
1645793260000|2022-02-25 12:47:40|28243.88|28243.88|28243.88|28243.88|28243.88|28243.88|28243.88|28243.88|0
1645793280000|2022-02-25 12:48:00|28247.41|28247.41|28247.41|28247.41|28247.41|28247.41|28247.41|28247.41|0
1645793300000|2022-02-25 12:48:20|28246.81|28246.81|28246.21|28246.21|28246.81|28246.81|28246.21|28246.21|0
1645793320000|2022-02-25 12:48:40|28235.61|28235.61|28235.61|28235.61|28239.14|28239.14|28235.61|28235.61|0
1645793390000|2022-02-25 12:49:50|28236.02|28236.02|28239.55|28239.55|28239.55|28239.55|28236.02|28236.02|0
1645793410000|2022-02-25 12:50:10|28236.02|28236.02|28236.02|28236.02|28236.02|28236.02|28236.02|28236.02|0
1645793430000|2022-02-25 12:50:30|28235.2|28235.2|28270.64|28270.64|28270.64|28270.64|28235.2|28235.2|0
1645793440000|2022-02-25 12:50:40|28267.11|28267.11|28283.65|28283.65|28283.65|28283.65|28266.51|28266.51|0
1645793450000|2022-02-25 12:50:50|28294.26|28294.26|28331.22|28331.22|28331.22|28331.22|28290.72|28290.72|0
1645793460000|2022-02-25 12:51:00|28324.15|28324.15|28299.81|28299.81|28334.75|28334.75|28299.81|28299.81|0
1645793470000|2022-02-25 12:51:10|28303.35|28303.35|28321.62|28321.62|28332.23|28332.23|28303.35|28303.35|0
1645793480000|2022-02-25 12:51:20|28314.55|28314.55|28314.55|28314.55|28314.55|28314.55|28314.55|28314.55|0
1645793490000|2022-02-25 12:51:30|28315.15|28315.15|28325.76|28325.76|28336.36|28336.36|28315.15|28315.15|0
1645793500000|2022-02-25 12:51:40|28318.69|28318.69|28317.87|28317.87|28318.69|28318.69|28317.87|28317.87|0
1645793510000|2022-02-25 12:51:50|28317.46|28317.46|28305.24|28305.24|28317.46|28317.46|28305.24|28305.24|0
1645793520000|2022-02-25 12:52:00|28298.17|28298.17|28301.71|28301.71|28301.71|28301.71|28298.17|28298.17|0
1645793530000|2022-02-25 12:52:10|28294.64|28294.64|28305.84|28305.84|28305.84|28305.84|28294.64|28294.64|0
1645793540000|2022-02-25 12:52:20|28316.45|28316.45|28314.12|28314.12|28317.65|28317.65|28314.12|28314.12|0
1645793560000|2022-02-25 12:52:40|28310.58|28310.58|28307.05|28307.05|28310.58|28310.58|28307.05|28307.05|0
1645793570000|2022-02-25 12:52:50|28321.19|28321.19|28324.72|28324.72|28324.72|28324.72|28321.19|28321.19|0
1645793580000|2022-02-25 12:53:00|28321.19|28321.19|28321.19|28321.19|28321.19|28321.19|28321.19|28321.19|0
1645793600000|2022-02-25 12:53:20|28317.65|28317.65|28317.65|28317.65|28317.65|28317.65|28317.65|28317.65|0
1645793610000|2022-02-25 12:53:30|28320.05|28320.05|28334.19|28334.19|28334.19|28334.19|28320.05|28320.05|0
1645793620000|2022-02-25 12:53:40|28335.01|28335.01|28357.96|28357.96|28364.02|28364.02|28335.01|28335.01|0
1645793630000|2022-02-25 12:53:50|28354.42|28354.42|28361.49|28361.49|28361.49|28361.49|28347.35|28347.35|0
1645793640000|2022-02-25 12:54:00|28354.42|28354.42|28354.42|28354.42|28354.42|28354.42|28354.42|28354.42|0
1645793650000|2022-02-25 12:54:10|28361.49|28361.49|28368.56|28368.56|28368.56|28368.56|28361.49|28361.49|0
1645793660000|2022-02-25 12:54:20|28365.03|28365.03|28361.49|28361.49|28365.03|28365.03|28361.49|28361.49|0
1645793670000|2022-02-25 12:54:30|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|28368.56|0
1645793680000|2022-02-25 12:54:40|28375.63|28375.63|28376.23|28376.23|28376.23|28376.23|28375.63|28375.63|0
1645793690000|2022-02-25 12:54:50|28383.3|28383.3|28383.3|28383.3|28383.3|28383.3|28383.3|28383.3|0
1645793710000|2022-02-25 12:55:10|28386.84|28386.84|28394.13|28394.13|28398.26|28398.26|28386.84|28386.84|0
1645793720000|2022-02-25 12:55:20|28394.54|28394.54|28394.54|28394.54|28394.54|28394.54|28394.54|28394.54|0
1645793730000|2022-02-25 12:55:30|28402.02|28402.02|28402.62|28402.62|28406.15|28406.15|28402.02|28402.02|0
1645793750000|2022-02-25 12:55:50|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|28399.08|0
1645793760000|2022-02-25 12:56:00|28395.55|28395.55|28395.55|28395.55|28395.55|28395.55|28395.55|28395.55|0
1645793780000|2022-02-25 12:56:20|28399.08|28399.08|28392.01|28392.01|28399.08|28399.08|28392.01|28392.01|0
1645793800000|2022-02-25 12:56:40|28402.62|28402.62|28402.62|28402.62|28402.62|28402.62|28402.62|28402.62|0
1645793810000|2022-02-25 12:56:50|28406.15|28406.15|28413.22|28413.22|28413.22|28413.22|28399.08|28399.08|0
1645793820000|2022-02-25 12:57:00|28420.29|28420.29|28416.76|28416.76|28423.83|28423.83|28416.76|28416.76|0
1645793830000|2022-02-25 12:57:10|28402.62|28402.62|28401.8|28401.8|28402.62|28402.62|28401.8|28401.8|0
1645793840000|2022-02-25 12:57:20|28401.39|28401.39|28401.39|28401.39|28401.39|28401.39|28401.39|28401.39|0
1645793860000|2022-02-25 12:57:40|28380.18|28380.18|28363.04|28363.04|28380.18|28380.18|28363.04|28363.04|0
1645793870000|2022-02-25 12:57:50|28362.63|28362.63|28362.63|28362.63|28362.63|28362.63|28362.63|28362.63|0
1645793880000|2022-02-25 12:58:00|28352.02|28352.02|28355.56|28355.56|28355.56|28355.56|28352.02|28352.02|0
1645793890000|2022-02-25 12:58:10|28348.49|28348.49|28348.49|28348.49|28348.49|28348.49|28348.49|28348.49|0
1645793910000|2022-02-25 12:58:30|28344.95|28344.95|28355.56|28355.56|28355.56|28355.56|28344.95|28344.95|0
1645793920000|2022-02-25 12:58:40|28362.63|28362.63|28373.83|28373.83|28373.83|28373.83|28362.63|28362.63|0
1645793930000|2022-02-25 12:58:50|28374.43|28374.43|28385.04|28385.04|28385.04|28385.04|28374.43|28374.43|0
1645793940000|2022-02-25 12:59:00|28385.86|28385.86|28379.39|28379.39|28385.86|28385.86|28379.39|28379.39|0
1645793960000|2022-02-25 12:59:20|28379.99|28379.99|28379.99|28379.99|28379.99|28379.99|28379.99|28379.99|0
1645793970000|2022-02-25 12:59:30|28387.06|28387.06|28383.52|28383.52|28387.06|28387.06|28383.52|28383.52|0
1645793980000|2022-02-25 12:59:40|28379.99|28379.99|28376.45|28376.45|28379.99|28379.99|28376.45|28376.45|0
1645794000000|2022-02-25 13:00:00|28372.92|28372.92|28356.98|28356.98|28372.92|28372.92|28356.98|28356.98|0
1645794010000|2022-02-25 13:00:10|28353.44|28353.44|28353.44|28353.44|28353.44|28353.44|28353.44|28353.44|0
1645794020000|2022-02-25 13:00:20|28360.51|28360.51|28358.18|28358.18|28365.25|28365.25|28358.18|28358.18|0
1645794030000|2022-02-25 13:00:30|28356.98|28356.98|28353.44|28353.44|28356.98|28356.98|28353.44|28353.44|0
1645794040000|2022-02-25 13:00:40|28346.37|28346.37|28346.37|28346.37|28346.37|28346.37|28346.37|28346.37|0
1645794050000|2022-02-25 13:00:50|28349.91|28349.91|28349.91|28349.91|28349.91|28349.91|28349.91|28349.91|0
1645794070000|2022-02-25 13:01:10|28349.5|28349.5|28331.82|28331.82|28349.5|28349.5|28331.82|28331.82|0
1645794080000|2022-02-25 13:01:20|28331.41|28331.41|28316.24|28316.24|28331.41|28331.41|28316.24|28316.24|0
1645794110000|2022-02-25 13:01:50|28309.17|28309.17|28316.24|28316.24|28316.24|28316.24|28309.17|28309.17|0
1645794120000|2022-02-25 13:02:00|28315.64|28315.64|28315.64|28315.64|28315.64|28315.64|28315.64|28315.64|0
1645794130000|2022-02-25 13:02:10|28314.82|28314.82|28314.82|28314.82|28314.82|28314.82|28314.82|28314.82|0
1645794150000|2022-02-25 13:02:30|28304.21|28304.21|28304.21|28304.21|28304.21|28304.21|28304.21|28304.21|0
1645794160000|2022-02-25 13:02:40|28307.75|28307.75|28313.62|28313.62|28313.62|28313.62|28306.55|28306.55|0
1645794170000|2022-02-25 13:02:50|28310.08|28310.08|28303.01|28303.01|28310.08|28310.08|28303.01|28303.01|0
1645794180000|2022-02-25 13:03:00|28306.55|28306.55|28306.55|28306.55|28306.55|28306.55|28306.55|28306.55|0
1645794200000|2022-02-25 13:03:20|28295.94|28295.94|28287.86|28287.86|28295.94|28295.94|28287.86|28287.86|0
1645794210000|2022-02-25 13:03:30|28287.62|28287.62|28287.62|28287.62|28287.62|28287.62|28287.62|28287.62|0
1645794220000|2022-02-25 13:03:40|28287.21|28287.21|28287.21|28287.21|28287.21|28287.21|28287.21|28287.21|0
1645794250000|2022-02-25 13:04:10|28286.61|28286.61|28278.94|28278.94|28286.61|28286.61|28278.94|28278.94|0
1645794270000|2022-02-25 13:04:30|28280.14|28280.14|28283.07|28283.07|28283.07|28283.07|28279.54|28279.54|0
1645794280000|2022-02-25 13:04:40|28286.61|28286.61|28279.54|28279.54|28286.61|28286.61|28279.54|28279.54|0
1645794300000|2022-02-25 13:05:00|28283.07|28283.07|28291.35|28291.35|28294.88|28294.88|28283.07|28283.07|0
1645794310000|2022-02-25 13:05:10|28290.75|28290.75|28287.21|28287.21|28290.75|28290.75|28287.21|28287.21|0
1645794320000|2022-02-25 13:05:20|28280.14|28280.14|28287.21|28287.21|28287.21|28287.21|28280.14|28280.14|0
1645794330000|2022-02-25 13:05:30|28290.75|28290.75|28290.75|28290.75|28290.75|28290.75|28290.75|28290.75|0
1645794350000|2022-02-25 13:05:50|28297.81|28297.81|28308.42|28308.42|28308.42|28308.42|28297.81|28297.81|0
1645794360000|2022-02-25 13:06:00|28304.88|28304.88|28309.24|28309.24|28309.24|28309.24|28304.88|28304.88|0
1645794370000|2022-02-25 13:06:10|28330.45|28330.45|28331.65|28331.65|28331.65|28331.65|28330.45|28330.45|0
1645794380000|2022-02-25 13:06:20|28317.51|28317.51|28317.51|28317.51|28317.51|28317.51|28317.51|28317.51|0
1645794400000|2022-02-25 13:06:40|28313.98|28313.98|28313.98|28313.98|28313.98|28313.98|28313.98|28313.98|0
1645794410000|2022-02-25 13:06:50|28317.51|28317.51|28317.51|28317.51|28317.51|28317.51|28317.51|28317.51|0
1645794420000|2022-02-25 13:07:00|28324.58|28324.58|28324.58|28324.58|28324.58|28324.58|28324.58|28324.58|0
1645794430000|2022-02-25 13:07:10|28328.12|28328.12|28328.12|28328.12|28328.12|28328.12|28328.12|28328.12|0
1645794450000|2022-02-25 13:07:30|28331.65|28331.65|28331.65|28331.65|28331.65|28331.65|28331.65|28331.65|0
1645794460000|2022-02-25 13:07:40|28332.25|28332.25|28332.25|28332.25|28332.25|28332.25|28332.25|28332.25|0
1645794470000|2022-02-25 13:07:50|28332.85|28332.85|28354.06|28354.06|28354.06|28354.06|28332.85|28332.85|0
1645794500000|2022-02-25 13:08:20|28350.53|28350.53|28354.06|28354.06|28354.06|28354.06|28350.53|28350.53|0
1645794510000|2022-02-25 13:08:30|28350.53|28350.53|28364.67|28364.67|28368.2|28368.2|28350.53|28350.53|0
1645794520000|2022-02-25 13:08:40|28350.53|28350.53|28349.93|28349.93|28350.53|28350.53|28349.93|28349.93|0
1645794530000|2022-02-25 13:08:50|28348.72|28348.72|28348.72|28348.72|28348.72|28348.72|28348.72|28348.72|0
1645794540000|2022-02-25 13:09:00|28349.93|28349.93|28350.53|28350.53|28350.53|28350.53|28349.93|28349.93|0
1645794550000|2022-02-25 13:09:10|28346.99|28346.99|28349.93|28349.93|28354.06|28354.06|28346.99|28346.99|0
1645794560000|2022-02-25 13:09:20|28350.53|28350.53|28350.53|28350.53|28350.53|28350.53|28350.53|28350.53|0
1645794580000|2022-02-25 13:09:40|28346.99|28346.99|28357.6|28357.6|28357.6|28357.6|28346.99|28346.99|0
1645794590000|2022-02-25 13:09:50|28361.13|28361.13|28361.13|28361.13|28361.13|28361.13|28357.6|28357.6|0
1645794600000|2022-02-25 13:10:00|28360.53|28360.53|28353.46|28353.46|28360.53|28360.53|28353.46|28353.46|0
1645794610000|2022-02-25 13:10:10|28349.93|28349.93|28349.93|28349.93|28349.93|28349.93|28349.93|28349.93|0
1645794620000|2022-02-25 13:10:20|28350.53|28350.53|28348.72|28348.72|28350.53|28350.53|28348.72|28348.72|0
1645794630000|2022-02-25 13:10:30|28338.12|28338.12|28337.54|28337.54|28338.6|28338.6|28337.54|28337.54|0
1645794650000|2022-02-25 13:10:50|28323.4|28323.4|28326.94|28326.94|28326.94|28326.94|28323.4|28323.4|0
1645794660000|2022-02-25 13:11:00|28334.01|28334.01|28334.01|28334.01|28334.01|28334.01|28334.01|28334.01|0
1645794670000|2022-02-25 13:11:10|28341.08|28341.08|28337.54|28337.54|28341.08|28341.08|28337.54|28337.54|0
1645794680000|2022-02-25 13:11:20|28336.94|28336.94|28336.94|28336.94|28336.94|28336.94|28336.94|28336.94|0
1645794690000|2022-02-25 13:11:30|28329.87|28329.87|28329.87|28329.87|28329.87|28329.87|28329.87|28329.87|0
1645794720000|2022-02-25 13:12:00|28333.41|28333.41|28340.48|28340.48|28340.48|28340.48|28333.41|28333.41|0
1645794740000|2022-02-25 13:12:20|28339.27|28339.27|28325.74|28325.74|28339.27|28339.27|28325.13|28325.13|0
1645794750000|2022-02-25 13:12:30|28332.81|28332.81|28332.81|28332.81|28332.81|28332.81|28332.81|28332.81|0
1645794760000|2022-02-25 13:12:40|28329.27|28329.27|28329.87|28329.87|28329.87|28329.87|28329.27|28329.27|0
1645794770000|2022-02-25 13:12:50|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|28330.47|0
1645794800000|2022-02-25 13:13:20|28334.01|28334.01|28332.81|28332.81|28334.01|28334.01|28332.81|28332.81|0
1645794810000|2022-02-25 13:13:30|28346.94|28346.94|28339.87|28339.87|28346.94|28346.94|28339.87|28339.87|0
1645794830000|2022-02-25 13:13:50|28339.27|28339.27|28339.27|28339.27|28339.27|28339.27|28339.27|28339.27|0
1645794840000|2022-02-25 13:14:00|28340.48|28340.48|28351.08|28351.08|28351.08|28351.08|28340.48|28340.48|0
1645794850000|2022-02-25 13:14:10|28347.55|28347.55|28344.01|28344.01|28347.55|28347.55|28344.01|28344.01|0
1645794860000|2022-02-25 13:14:20|28354.62|28354.62|28347.55|28347.55|28354.62|28354.62|28347.55|28347.55|0
1645794870000|2022-02-25 13:14:30|28361.69|28361.69|28354.62|28354.62|28361.69|28361.69|28354.62|28354.62|0
1645794880000|2022-02-25 13:14:40|28361.69|28361.69|28358.15|28358.15|28361.69|28361.69|28358.15|28358.15|0
1645794900000|2022-02-25 13:15:00|28358.75|28358.75|28341.08|28341.08|28358.75|28358.75|28341.08|28341.08|0
1645794910000|2022-02-25 13:15:10|28340.48|28340.48|28340.48|28340.48|28340.48|28340.48|28340.48|28340.48|0
1645794920000|2022-02-25 13:15:20|28333.41|28333.41|28333.41|28333.41|28333.41|28333.41|28333.41|28333.41|0
1645794930000|2022-02-25 13:15:30|28322.8|28322.8|28322.8|28322.8|28322.8|28322.8|28322.8|28322.8|0
1645794970000|2022-02-25 13:16:10|28322.39|28322.39|28322.39|28322.39|28322.39|28322.39|28322.39|28322.39|0
1645794980000|2022-02-25 13:16:20|28325.93|28325.93|28325.93|28325.93|28325.93|28325.93|28325.93|28325.93|0
1645795000000|2022-02-25 13:16:40|28322.39|28322.39|28325.93|28325.93|28325.93|28325.93|28322.39|28322.39|0
1645795010000|2022-02-25 13:16:50|28329.46|28329.46|28329.46|28329.46|28329.46|28329.46|28329.46|28329.46|0
1645795020000|2022-02-25 13:17:00|28328.86|28328.86|28325.33|28325.33|28328.86|28328.86|28325.33|28325.33|0
1645795040000|2022-02-25 13:17:20|28324.72|28324.72|28324.72|28324.72|28324.72|28324.72|28324.72|28324.72|0
1645795050000|2022-02-25 13:17:30|28321.19|28321.19|28321.19|28321.19|28321.19|28321.19|28321.19|28321.19|0
1645795060000|2022-02-25 13:17:40|28320.59|28320.59|28319.39|28319.39|28321.19|28321.19|28319.39|28319.39|0
1645795080000|2022-02-25 13:18:00|28322.92|28322.92|28322.32|28322.32|28322.92|28322.92|28322.32|28322.32|0
1645795090000|2022-02-25 13:18:10|28318.79|28318.79|28322.32|28322.32|28325.86|28325.86|28318.79|28318.79|0
1645795110000|2022-02-25 13:18:30|28323.52|28323.52|28323.52|28323.52|28323.52|28323.52|28323.52|28323.52|0
1645795140000|2022-02-25 13:19:00|28327.06|28327.06|28334.54|28334.54|28334.54|28334.54|28327.06|28327.06|0
1645795150000|2022-02-25 13:19:10|28331|28331|28329.8|28329.8|28331|28331|28329.8|28329.8|0
1645795160000|2022-02-25 13:19:20|28319.2|28319.2|28319.2|28319.2|28319.2|28319.2|28319.2|28319.2|0
1645795190000|2022-02-25 13:19:50|28320.4|28320.4|28320.4|28320.4|28320.4|28320.4|28320.4|28320.4|0
1645795200000|2022-02-25 13:20:00|28331|28331|28342.81|28342.81|28342.81|28342.81|28331|28331|0
1645795210000|2022-02-25 13:20:10|28343.29|28343.29|28346.83|28346.83|28346.83|28346.83|28343.29|28343.29|0
1645795220000|2022-02-25 13:20:20|28350.36|28350.36|28346.83|28346.83|28350.36|28350.36|28346.83|28346.83|0
1645795230000|2022-02-25 13:20:30|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|0
1645795250000|2022-02-25 13:20:50|28360.97|28360.97|28360.97|28360.97|28360.97|28360.97|28360.97|28360.97|0
1645795260000|2022-02-25 13:21:00|28346.83|28346.83|28346.83|28346.83|28346.83|28346.83|28346.83|28346.83|0
1645795270000|2022-02-25 13:21:10|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|0
1645795300000|2022-02-25 13:21:40|28346.83|28346.83|28346.23|28346.23|28346.83|28346.83|28346.23|28346.23|0
1645795320000|2022-02-25 13:22:00|28339.16|28339.16|28339.16|28339.16|28339.16|28339.16|28339.16|28339.16|0
1645795330000|2022-02-25 13:22:10|28321.48|28321.48|28328.55|28328.55|28328.55|28328.55|28321.48|28321.48|0
1645795340000|2022-02-25 13:22:20|28332.09|28332.09|28332.09|28332.09|28332.09|28332.09|28332.09|28332.09|0
1645795350000|2022-02-25 13:22:30|28333.29|28333.29|28343.89|28343.89|28343.89|28343.89|28333.29|28333.29|0
1645795360000|2022-02-25 13:22:40|28344.3|28344.3|28337.23|28337.23|28344.3|28344.3|28337.23|28337.23|0
1645795380000|2022-02-25 13:23:00|28337.72|28337.72|28337.72|28337.72|28337.72|28337.72|28337.72|28337.72|0
1645795390000|2022-02-25 13:23:10|28330.65|28330.65|28330.65|28330.65|28330.65|28330.65|28330.65|28330.65|0
1645795400000|2022-02-25 13:23:20|28334.18|28334.18|28334.18|28334.18|28334.18|28334.18|28334.18|28334.18|0
1645795410000|2022-02-25 13:23:30|28334.78|28334.78|28334.78|28334.78|28334.78|28334.78|28334.78|28334.78|0
1645795450000|2022-02-25 13:24:10|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|0
1645795460000|2022-02-25 13:24:20|28334.78|28334.78|28334.78|28334.78|28334.78|28334.78|28334.78|28334.78|0
1645795480000|2022-02-25 13:24:40|28320.64|28320.64|28320.64|28320.64|28320.64|28320.64|28320.64|28320.64|0
1645795490000|2022-02-25 13:24:50|28317.11|28317.11|28317.11|28317.11|28317.11|28317.11|28317.11|28317.11|0
1645795500000|2022-02-25 13:25:00|28306.5|28306.5|28317.11|28317.11|28317.11|28317.11|28306.5|28306.5|0
1645795510000|2022-02-25 13:25:10|28320.64|28320.64|28320.64|28320.64|28320.64|28320.64|28320.64|28320.64|0
1645795520000|2022-02-25 13:25:20|28324.18|28324.18|28324.18|28324.18|28324.18|28324.18|28324.18|28324.18|0
1645795540000|2022-02-25 13:25:40|28327.71|28327.71|28327.71|28327.71|28327.71|28327.71|28327.71|28327.71|0
1645795560000|2022-02-25 13:26:00|28328.44|28328.44|28328.44|28328.44|28328.44|28328.44|28328.44|28328.44|0
1645795570000|2022-02-25 13:26:10|28331.98|28331.98|28331.98|28331.98|28331.98|28331.98|28331.98|28331.98|0
1645795590000|2022-02-25 13:26:30|28324.91|28324.91|28328.44|28328.44|28328.44|28328.44|28324.91|28324.91|0
1645795610000|2022-02-25 13:26:50|28324.91|28324.91|28324.91|28324.91|28324.91|28324.91|28324.91|28324.91|0
1645795620000|2022-02-25 13:27:00|28321.37|28321.37|28321.37|28321.37|28321.37|28321.37|28321.37|28321.37|0
1645795630000|2022-02-25 13:27:10|28314.3|28314.3|28314.3|28314.3|28314.3|28314.3|28314.3|28314.3|0
1645795650000|2022-02-25 13:27:30|28313.7|28313.7|28306.63|28306.63|28313.7|28313.7|28306.63|28306.63|0
1645795670000|2022-02-25 13:27:50|28303.1|28303.1|28303.1|28303.1|28303.1|28303.1|28303.1|28303.1|0
1645795680000|2022-02-25 13:28:00|28310.17|28310.17|28314.9|28314.9|28314.9|28314.9|28310.17|28310.17|0
1645795690000|2022-02-25 13:28:10|28311.37|28311.37|28311.37|28311.37|28311.37|28311.37|28311.37|28311.37|0
1645795700000|2022-02-25 13:28:20|28304.3|28304.3|28303.7|28303.7|28304.3|28304.3|28303.1|28303.1|0
1645795710000|2022-02-25 13:28:30|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|0
1645795740000|2022-02-25 13:29:00|28302.56|28302.56|28284.4|28284.4|28302.56|28302.56|28284.4|28284.4|0
1645795750000|2022-02-25 13:29:10|28277.33|28277.33|28277.33|28277.33|28277.33|28277.33|28277.33|28277.33|0
1645795790000|2022-02-25 13:29:50|28280.87|28280.87|28287.94|28287.94|28287.94|28287.94|28280.87|28280.87|0
1645795800000|2022-02-25 13:30:00|28288.54|28288.54|28295.61|28295.61|28295.61|28295.61|28288.54|28288.54|0
1645795810000|2022-02-25 13:30:10|28292.07|28292.07|28292.07|28292.07|28292.07|28292.07|28292.07|28292.07|0
1645795840000|2022-02-25 13:30:40|28302.68|28302.68|28302.68|28302.68|28302.68|28302.68|28302.68|28302.68|0
1645795850000|2022-02-25 13:30:50|28309.75|28309.75|28295.01|28295.01|28309.75|28309.75|28295.01|28295.01|0
1645795860000|2022-02-25 13:31:00|28305.61|28305.61|28305.61|28305.61|28305.61|28305.61|28305.61|28305.61|0
1645795870000|2022-02-25 13:31:10|28316.22|28316.22|28316.22|28316.22|28316.22|28316.22|28316.22|28316.22|0
1645795890000|2022-02-25 13:31:30|28330.36|28330.36|28333.89|28333.89|28337.42|28337.42|28330.36|28330.36|0
1645795900000|2022-02-25 13:31:40|28337.42|28337.42|28333.89|28333.89|28337.42|28337.42|28333.89|28333.89|0
1645795910000|2022-02-25 13:31:50|28334.49|28334.49|28350.05|28350.05|28350.05|28350.05|28334.49|28334.49|0
1645795920000|2022-02-25 13:32:00|28342.98|28342.98|28342.98|28342.98|28342.98|28342.98|28342.98|28342.98|0
1645795930000|2022-02-25 13:32:10|28343.71|28343.71|28343.71|28343.71|28343.71|28343.71|28343.71|28343.71|0
1645795960000|2022-02-25 13:32:40|28357.85|28357.85|28371.99|28371.99|28371.99|28371.99|28357.85|28357.85|0
1645795970000|2022-02-25 13:32:50|28368.45|28368.45|28368.45|28368.45|28368.45|28368.45|28368.45|28368.45|0
1645795980000|2022-02-25 13:33:00|28357.85|28357.85|28357.25|28357.25|28361.38|28361.38|28356.65|28356.65|0
1645795990000|2022-02-25 13:33:10|28356.65|28356.65|28357.25|28357.25|28357.25|28357.25|28356.65|28356.65|0
1645796020000|2022-02-25 13:33:40|28350.18|28350.18|28357.25|28357.25|28357.25|28357.25|28350.18|28350.18|0
1645796040000|2022-02-25 13:34:00|28353.71|28353.71|28353.71|28353.71|28353.71|28353.71|28353.71|28353.71|0
1645796050000|2022-02-25 13:34:10|28357.25|28357.25|28360.78|28360.78|28360.78|28360.78|28357.25|28357.25|0
1645796060000|2022-02-25 13:34:20|28367.85|28367.85|28367.85|28367.85|28371.39|28371.39|28367.85|28367.85|0
1645796070000|2022-02-25 13:34:30|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|0
1645796080000|2022-02-25 13:34:40|28371.39|28371.39|28371.39|28371.39|28371.39|28371.39|28371.39|28371.39|0
1645796090000|2022-02-25 13:34:50|28371.99|28371.99|28371.99|28371.99|28371.99|28371.99|28371.39|28371.39|0
1645796110000|2022-02-25 13:35:10|28382.59|28382.59|28382.59|28382.59|28382.59|28382.59|28382.59|28382.59|0
1645796120000|2022-02-25 13:35:20|28379.06|28379.06|28401.88|28401.88|28401.88|28401.88|28379.06|28379.06|0
1645796130000|2022-02-25 13:35:30|28400.68|28400.68|28401.16|28401.16|28401.16|28401.16|28400.68|28400.68|0
1645796140000|2022-02-25 13:35:40|28411.76|28411.76|28415.3|28415.3|28415.3|28415.3|28411.76|28411.76|0
1645796160000|2022-02-25 13:36:00|28416.5|28416.5|28416.5|28416.5|28416.5|28416.5|28416.5|28416.5|0
1645796170000|2022-02-25 13:36:10|28423.57|28423.57|28427.11|28427.11|28427.11|28427.11|28423.57|28423.57|0
1645796180000|2022-02-25 13:36:20|28430.64|28430.64|28434.18|28434.18|28437.71|28437.71|28430.64|28430.64|0
1645796190000|2022-02-25 13:36:30|28430.64|28430.64|28423.57|28423.57|28430.64|28430.64|28423.57|28423.57|0
1645796200000|2022-02-25 13:36:40|28420.04|28420.04|28415.9|28415.9|28420.04|28420.04|28415.9|28415.9|0
1645796220000|2022-02-25 13:37:00|28412.37|28412.37|28412.37|28412.37|28412.37|28412.37|28412.37|28412.37|0
1645796240000|2022-02-25 13:37:20|28408.83|28408.83|28408.83|28408.83|28408.83|28408.83|28408.83|28408.83|0
1645796250000|2022-02-25 13:37:30|28412.37|28412.37|28412.37|28412.37|28412.37|28412.37|28412.37|28412.37|0
1645796260000|2022-02-25 13:37:40|28408.83|28408.83|28408.83|28408.83|28408.83|28408.83|28408.83|28408.83|0
1645796290000|2022-02-25 13:38:10|28412.37|28412.37|28408.83|28408.83|28412.37|28412.37|28408.83|28408.83|0
1645796300000|2022-02-25 13:38:20|28412.37|28412.37|28415.9|28415.9|28415.9|28415.9|28412.37|28412.37|0
1645796310000|2022-02-25 13:38:30|28415.42|28415.42|28415.42|28415.42|28415.42|28415.42|28415.42|28415.42|0
1645796340000|2022-02-25 13:39:00|28411.88|28411.88|28408.35|28408.35|28411.88|28411.88|28408.35|28408.35|0
1645796350000|2022-02-25 13:39:10|28404.81|28404.81|28404.4|28404.4|28404.81|28404.81|28404.4|28404.4|0
1645796360000|2022-02-25 13:39:20|28397.33|28397.33|28400.87|28400.87|28400.87|28400.87|28397.33|28397.33|0
1645796380000|2022-02-25 13:39:40|28407.94|28407.94|28404.4|28404.4|28407.94|28407.94|28404.4|28404.4|0
1645796400000|2022-02-25 13:40:00|28407.94|28407.94|28407.94|28407.94|28407.94|28407.94|28407.94|28407.94|0
1645796410000|2022-02-25 13:40:10|28415.01|28415.01|28412.07|28412.07|28415.61|28415.61|28412.07|28412.07|0
1645796420000|2022-02-25 13:40:20|28405|28405|28405|28405|28405|28405|28405|28405|0
1645796440000|2022-02-25 13:40:40|28422.68|28422.68|28434.1|28434.1|28434.1|28434.1|28422.68|28422.68|0
1645796460000|2022-02-25 13:41:00|28423.5|28423.5|28423.5|28423.5|28423.5|28423.5|28423.5|28423.5|0
1645796470000|2022-02-25 13:41:10|28422.9|28422.9|28422.29|28422.29|28422.9|28422.9|28422.29|28422.29|0
1645796480000|2022-02-25 13:41:20|28418.76|28418.76|28418.76|28418.76|28418.76|28418.76|28418.76|28418.76|0
1645796490000|2022-02-25 13:41:30|28425.83|28425.83|28425.83|28425.83|28425.83|28425.83|28425.83|28425.83|0
1645796510000|2022-02-25 13:41:50|28418.76|28418.76|28419.73|28419.73|28419.73|28419.73|28418.76|28418.76|0
1645796520000|2022-02-25 13:42:00|28416.19|28416.19|28419.73|28419.73|28419.73|28419.73|28416.19|28416.19|0
1645796530000|2022-02-25 13:42:10|28416.19|28416.19|28415.59|28415.59|28416.19|28416.19|28415.59|28415.59|0
1645796540000|2022-02-25 13:42:20|28408.52|28408.52|28409.72|28409.72|28409.72|28409.72|28407.92|28407.92|0
1645796550000|2022-02-25 13:42:30|28409.12|28409.12|28409.12|28409.12|28409.12|28409.12|28408.52|28408.52|0
1645796560000|2022-02-25 13:42:40|28405.59|28405.59|28405.59|28405.59|28405.59|28405.59|28405.59|28405.59|0
1645796570000|2022-02-25 13:42:50|28394.98|28394.98|28394.98|28394.98|28394.98|28394.98|28394.98|28394.98|0
1645796580000|2022-02-25 13:43:00|28394.26|28394.26|28393.66|28393.66|28394.26|28394.26|28393.66|28393.66|0
1645796600000|2022-02-25 13:43:20|28383.05|28383.05|28383.05|28383.05|28383.05|28383.05|28383.05|28383.05|0
1645796610000|2022-02-25 13:43:30|28382.64|28382.64|28379.11|28379.11|28382.64|28382.64|28379.11|28379.11|0
1645796630000|2022-02-25 13:43:50|28375.57|28375.57|28374.37|28374.37|28375.57|28375.57|28374.37|28374.37|0
1645796650000|2022-02-25 13:44:10|28373.4|28373.4|28387.54|28387.54|28394.61|28394.61|28373.4|28373.4|0
1645796680000|2022-02-25 13:44:40|28376.94|28376.94|28376.53|28376.53|28376.94|28376.94|28376.53|28376.53|0
1645796690000|2022-02-25 13:44:50|28391.87|28391.87|28395.4|28395.4|28395.4|28395.4|28391.87|28391.87|0
1645796700000|2022-02-25 13:45:00|28388.33|28388.33|28388.74|28388.74|28389.34|28389.34|28388.14|28388.14|0
1645796710000|2022-02-25 13:45:10|28385.21|28385.21|28385.21|28385.21|28385.21|28385.21|28385.21|28385.21|0
1645796740000|2022-02-25 13:45:40|28381.67|28381.67|28378.14|28378.14|28381.67|28381.67|28378.14|28378.14|0
1645796750000|2022-02-25 13:45:50|28374.6|28374.6|28374.6|28374.6|28374.6|28374.6|28367.53|28367.53|0
1645796760000|2022-02-25 13:46:00|28367.53|28367.53|28378.14|28378.14|28378.14|28378.14|28367.53|28367.53|0
1645796770000|2022-02-25 13:46:10|28371.07|28371.07|28384.8|28384.8|28384.8|28384.8|28370.66|28370.66|0
1645796780000|2022-02-25 13:46:20|28377.73|28377.73|28370.66|28370.66|28377.73|28377.73|28370.66|28370.66|0
1645796790000|2022-02-25 13:46:30|28367.12|28367.12|28356.52|28356.52|28367.12|28367.12|28356.52|28356.52|0
1645796800000|2022-02-25 13:46:40|28352.99|28352.99|28352.99|28352.99|28352.99|28352.99|28352.99|28352.99|0
1645796810000|2022-02-25 13:46:50|28345.92|28345.92|28345.92|28345.92|28345.92|28345.92|28345.92|28345.92|0
1645796820000|2022-02-25 13:47:00|28342.38|28342.38|28331.78|28331.78|28342.38|28342.38|28328.24|28328.24|0
1645796840000|2022-02-25 13:47:20|28321.17|28321.17|28320.76|28320.76|28321.17|28321.17|28320.76|28320.76|0
1645796860000|2022-02-25 13:47:40|28324.3|28324.3|28324.3|28324.3|28324.3|28324.3|28324.3|28324.3|0
1645796890000|2022-02-25 13:48:10|28345.51|28345.51|28338.44|28338.44|28345.51|28345.51|28338.44|28338.44|0
1645796900000|2022-02-25 13:48:20|28334.9|28334.9|28335.5|28335.5|28335.5|28335.5|28334.9|28334.9|0
1645796910000|2022-02-25 13:48:30|28328.43|28328.43|28328.43|28328.43|28328.43|28328.43|28328.43|28328.43|0
1645796940000|2022-02-25 13:49:00|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|0
1645796950000|2022-02-25 13:49:10|28314.29|28314.29|28314.29|28314.29|28314.29|28314.29|28314.29|28314.29|0
1645796970000|2022-02-25 13:49:30|28317.83|28317.83|28317.83|28317.83|28317.83|28317.83|28317.83|28317.83|0
1645796980000|2022-02-25 13:49:40|28324.9|28324.9|28321.36|28321.36|28324.9|28324.9|28321.36|28321.36|0
1645797000000|2022-02-25 13:50:00|28317.83|28317.83|28317.83|28317.83|28317.83|28317.83|28317.59|28317.59|0
1645797030000|2022-02-25 13:50:30|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|28324.9|0
1645797040000|2022-02-25 13:50:40|28335.5|28335.5|28335.5|28335.5|28335.5|28335.5|28335.5|28335.5|0
1645797060000|2022-02-25 13:51:00|28339.04|28339.04|28339.04|28339.04|28339.04|28339.04|28339.04|28339.04|0
1645797070000|2022-02-25 13:51:10|28335.5|28335.5|28335.5|28335.5|28335.5|28335.5|28335.5|28335.5|0
1645797080000|2022-02-25 13:51:20|28346.11|28346.11|28339.04|28339.04|28346.11|28346.11|28335.5|28335.5|0
1645797090000|2022-02-25 13:51:30|28331.97|28331.97|28328.43|28328.43|28331.97|28331.97|28328.43|28328.43|0
1645797100000|2022-02-25 13:51:40|28339.04|28339.04|28339.04|28339.04|28342.57|28342.57|28339.04|28339.04|0
1645797140000|2022-02-25 13:52:20|28328.43|28328.43|28321.36|28321.36|28328.43|28328.43|28321.36|28321.36|0
1645797150000|2022-02-25 13:52:30|28320.76|28320.76|28320.28|28320.28|28320.76|28320.76|28320.28|28320.28|0
1645797170000|2022-02-25 13:52:50|28320.88|28320.88|28320.28|28320.28|28320.88|28320.88|28320.28|28320.28|0
1645797190000|2022-02-25 13:53:10|28330.88|28330.88|28330.88|28330.88|28330.88|28330.88|28330.88|28330.88|0
1645797200000|2022-02-25 13:53:20|28334.42|28334.42|28334.42|28334.42|28334.42|28334.42|28334.42|28334.42|0
1645797210000|2022-02-25 13:53:30|28341.49|28341.49|28341.49|28341.49|28341.49|28341.49|28341.49|28341.49|0
1645797220000|2022-02-25 13:53:40|28345.02|28345.02|28345.02|28345.02|28345.02|28345.02|28345.02|28345.02|0
1645797260000|2022-02-25 13:54:20|28344.78|28344.78|28337.71|28337.71|28344.78|28344.78|28337.71|28337.71|0
1645797280000|2022-02-25 13:54:40|28334.17|28334.17|28334.17|28334.17|28334.17|28334.17|28334.17|28334.17|0
1645797290000|2022-02-25 13:54:50|28337.71|28337.71|28325.88|28325.88|28337.71|28337.71|28325.88|28325.88|0
1645797300000|2022-02-25 13:55:00|28315.27|28315.27|28315.27|28315.27|28315.27|28315.27|28315.27|28315.27|0
1645797320000|2022-02-25 13:55:20|28322.34|28322.34|28322.34|28322.34|28322.34|28322.34|28322.34|28322.34|0
1645797330000|2022-02-25 13:55:30|28315.27|28315.27|28315.27|28315.27|28315.27|28315.27|28315.27|28315.27|0
1645797350000|2022-02-25 13:55:50|28322.34|28322.34|28329.41|28329.41|28329.41|28329.41|28322.34|28322.34|0
1645797360000|2022-02-25 13:56:00|28330.01|28330.01|28332.34|28332.34|28332.34|28332.34|28328.81|28328.81|0
1645797390000|2022-02-25 13:56:30|28339.41|28339.41|28342.95|28342.95|28342.95|28342.95|28339.41|28339.41|0
1645797400000|2022-02-25 13:56:40|28332.34|28332.34|28332.34|28332.34|28332.34|28332.34|28332.34|28332.34|0
1645797420000|2022-02-25 13:57:00|28332.95|28332.95|28329.41|28329.41|28332.95|28332.95|28329.41|28329.41|0
1645797430000|2022-02-25 13:57:10|28325.88|28325.88|28318.81|28318.81|28325.88|28325.88|28318.81|28318.81|0
1645797470000|2022-02-25 13:57:50|28322.34|28322.34|28322.34|28322.34|28322.34|28322.34|28322.34|28322.34|0
1645797480000|2022-02-25 13:58:00|28329.41|28329.41|28329.41|28329.41|28329.41|28329.41|28329.41|28329.41|0
1645797500000|2022-02-25 13:58:20|28332.95|28332.95|28328.81|28328.81|28332.95|28332.95|28328.81|28328.81|0
1645797510000|2022-02-25 13:58:30|28318.2|28318.2|28328.81|28328.81|28328.81|28328.81|28318.2|28318.2|0
1645797530000|2022-02-25 13:58:50|28332.34|28332.34|28346.48|28346.48|28346.48|28346.48|28332.34|28332.34|0
1645797570000|2022-02-25 13:59:30|28350.02|28350.02|28346.48|28346.48|28350.02|28350.02|28346.48|28346.48|0
1645797590000|2022-02-25 13:59:50|28353.55|28353.55|28346.48|28346.48|28353.55|28353.55|28346.48|28346.48|0
1645797610000|2022-02-25 14:00:10|28357.09|28357.09|28371.83|28371.83|28371.83|28371.83|28357.09|28357.09|0
1645797620000|2022-02-25 14:00:20|28364.76|28364.76|28364.16|28364.16|28364.76|28364.76|28364.16|28364.16|0
1645797630000|2022-02-25 14:00:30|28360.62|28360.62|28360.62|28360.62|28360.62|28360.62|28357.09|28357.09|0
1645797650000|2022-02-25 14:00:50|28367.69|28367.69|28367.69|28367.69|28367.69|28367.69|28367.69|28367.69|0
1645797660000|2022-02-25 14:01:00|28364.16|28364.16|28367.94|28367.94|28367.94|28367.94|28364.16|28364.16|0
1645797680000|2022-02-25 14:01:20|28375.01|28375.01|28373.2|28373.2|28375.01|28375.01|28373.2|28373.2|0
1645797690000|2022-02-25 14:01:30|28394.41|28394.41|28394.41|28394.41|28394.41|28394.41|28394.41|28394.41|0
1645797710000|2022-02-25 14:01:50|28401.48|28401.48|28405.02|28405.02|28405.02|28405.02|28401.48|28401.48|0
1645797720000|2022-02-25 14:02:00|28408.55|28408.55|28405.02|28405.02|28408.55|28408.55|28405.02|28405.02|0
1645797730000|2022-02-25 14:02:10|28407.42|28407.42|28408.02|28408.02|28409.22|28409.22|28407.42|28407.42|0
1645797760000|2022-02-25 14:02:40|28411.56|28411.56|28411.56|28411.56|28411.56|28411.56|28411.56|28411.56|0
1645797770000|2022-02-25 14:02:50|28408.02|28408.02|28415.09|28415.09|28415.09|28415.09|28408.02|28408.02|0
1645797780000|2022-02-25 14:03:00|28411.56|28411.56|28411.56|28411.56|28411.56|28411.56|28408.02|28408.02|0
1645797810000|2022-02-25 14:03:30|28400.95|28400.95|28400.95|28400.95|28400.95|28400.95|28400.95|28400.95|0
1645797820000|2022-02-25 14:03:40|28393.88|28393.88|28393.88|28393.88|28393.88|28393.88|28393.88|28393.88|0
1645797830000|2022-02-25 14:03:50|28386.81|28386.81|28390.35|28390.35|28390.35|28390.35|28386.81|28386.81|0
1645797850000|2022-02-25 14:04:10|28390.95|28390.95|28390.95|28390.95|28390.95|28390.95|28390.95|28390.95|0
1645797860000|2022-02-25 14:04:20|28401.55|28401.55|28405.09|28405.09|28405.09|28405.09|28401.55|28401.55|0
1645797870000|2022-02-25 14:04:30|28406.29|28406.29|28413.48|28413.48|28413.96|28413.96|28406.29|28406.29|0
1645797880000|2022-02-25 14:04:40|28414.29|28414.29|28414.29|28414.29|28414.29|28414.29|28414.29|28414.29|0
1645797890000|2022-02-25 14:04:50|28410.76|28410.76|28411.36|28411.36|28411.96|28411.96|28410.76|28410.76|0
1645797900000|2022-02-25 14:05:00|28413.76|28413.76|28413.76|28413.76|28413.76|28413.76|28413.76|28413.76|0
1645797910000|2022-02-25 14:05:10|28420.83|28420.83|28421.08|28421.08|28421.08|28421.08|28420.83|28420.83|0
1645797920000|2022-02-25 14:05:20|28414.01|28414.01|28414.01|28414.01|28414.01|28414.01|28414.01|28414.01|0
1645797940000|2022-02-25 14:05:40|28421.08|28421.08|28421.08|28421.08|28421.08|28421.08|28421.08|28421.08|0
1645797950000|2022-02-25 14:05:50|28417.54|28417.54|28413.76|28413.76|28417.54|28417.54|28413.76|28413.76|0
1645797960000|2022-02-25 14:06:00|28406.69|28406.69|28389.02|28389.02|28406.69|28406.69|28385.48|28385.48|0
1645797970000|2022-02-25 14:06:10|28396.09|28396.09|28402.34|28402.34|28402.34|28402.34|28395.27|28395.27|0
1645797980000|2022-02-25 14:06:20|28403.16|28403.16|28403.16|28403.16|28403.16|28403.16|28403.16|28403.16|0
1645798000000|2022-02-25 14:06:40|28420.83|28420.83|28420.83|28420.83|28420.83|28420.83|28420.83|28420.83|0
1645798010000|2022-02-25 14:06:50|28417.3|28417.3|28424.37|28424.37|28424.37|28424.37|28417.3|28417.3|0
1645798020000|2022-02-25 14:07:00|28431.44|28431.44|28427.9|28427.9|28431.44|28431.44|28420.83|28420.83|0
1645798040000|2022-02-25 14:07:20|28428.5|28428.5|28427.3|28427.3|28428.5|28428.5|28427.3|28427.3|0
1645798050000|2022-02-25 14:07:30|28427.9|28427.9|28427.9|28427.9|28427.9|28427.9|28427.9|28427.9|0
1645798070000|2022-02-25 14:07:50|28424.37|28424.37|28424.37|28424.37|28424.37|28424.37|28424.37|28424.37|0
1645798080000|2022-02-25 14:08:00|28424.97|28424.97|28428.5|28428.5|28428.5|28428.5|28424.97|28424.97|0
1645798100000|2022-02-25 14:08:20|28432.04|28432.04|28432.04|28432.04|28432.04|28432.04|28432.04|28432.04|0
1645798120000|2022-02-25 14:08:40|28428.5|28428.5|28424.97|28424.97|28428.5|28428.5|28424.97|28424.97|0
1645798150000|2022-02-25 14:09:10|28428.5|28428.5|28429.32|28429.32|28429.32|28429.32|28428.5|28428.5|0
1645798170000|2022-02-25 14:09:30|28432.86|28432.86|28432.86|28432.86|28432.86|28432.86|28432.86|28432.86|0
1645798180000|2022-02-25 14:09:40|28432.62|28432.62|28432.62|28432.62|28432.62|28432.62|28432.62|28432.62|0
1645798190000|2022-02-25 14:09:50|28446.76|28446.76|28439.69|28439.69|28446.76|28446.76|28439.69|28439.69|0
1645798210000|2022-02-25 14:10:10|28436.15|28436.15|28436.15|28436.15|28436.15|28436.15|28436.15|28436.15|0
1645798220000|2022-02-25 14:10:20|28432.62|28432.62|28436.15|28436.15|28436.15|28436.15|28429.08|28429.08|0
1645798240000|2022-02-25 14:10:40|28446.76|28446.76|28439.69|28439.69|28446.76|28446.76|28439.69|28439.69|0
1645798250000|2022-02-25 14:10:50|28441.49|28441.49|28441.49|28441.49|28441.49|28441.49|28441.49|28441.49|0
1645798260000|2022-02-25 14:11:00|28441.97|28441.97|28456.11|28456.11|28456.11|28456.11|28441.97|28441.97|0
1645798270000|2022-02-25 14:11:10|28449.04|28449.04|28449.04|28449.04|28449.04|28449.04|28449.04|28449.04|0
1645798280000|2022-02-25 14:11:20|28456.11|28456.11|28449.04|28449.04|28456.11|28456.11|28449.04|28449.04|0
1645798290000|2022-02-25 14:11:30|28459.65|28459.65|28459.65|28459.65|28459.65|28459.65|28459.65|28459.65|0
1645798300000|2022-02-25 14:11:40|28456.11|28456.11|28451.85|28451.85|28458.92|28458.92|28451.85|28451.85|0
1645798310000|2022-02-25 14:11:50|28448.32|28448.32|28455.39|28455.39|28455.39|28455.39|28448.32|28448.32|0
1645798320000|2022-02-25 14:12:00|28462.46|28462.46|28473.06|28473.06|28473.06|28473.06|28462.46|28462.46|0
1645798330000|2022-02-25 14:12:10|28458.92|28458.92|28448.32|28448.32|28458.92|28458.92|28448.32|28448.32|0
1645798350000|2022-02-25 14:12:30|28444.78|28444.78|28444.78|28444.78|28444.78|28444.78|28444.78|28444.78|0
1645798380000|2022-02-25 14:13:00|28441.25|28441.25|28441.25|28441.25|28441.25|28441.25|28441.25|28441.25|0
1645798430000|2022-02-25 14:13:50|28441.66|28441.66|28442.89|28442.89|28442.89|28442.89|28441.66|28441.66|0
1645798440000|2022-02-25 14:14:00|28449.96|28449.96|28449.96|28449.96|28449.96|28449.96|28449.96|28449.96|0
1645798460000|2022-02-25 14:14:20|28453.49|28453.49|28453.49|28453.49|28457.03|28457.03|28453.49|28453.49|0
1645798470000|2022-02-25 14:14:30|28457.03|28457.03|28457.03|28457.03|28457.03|28457.03|28457.03|28457.03|0
1645798480000|2022-02-25 14:14:40|28453.49|28453.49|28453.49|28453.49|28453.49|28453.49|28453.49|28453.49|0
1645798490000|2022-02-25 14:14:50|28460.56|28460.56|28465.9|28465.9|28465.9|28465.9|28460.56|28460.56|0
1645798500000|2022-02-25 14:15:00|28472.97|28472.97|28462.36|28462.36|28472.97|28472.97|28462.36|28462.36|0
1645798520000|2022-02-25 14:15:20|28472.97|28472.97|28469.43|28469.43|28472.97|28472.97|28469.43|28469.43|0
1645798540000|2022-02-25 14:15:40|28462.36|28462.36|28462.36|28462.36|28462.36|28462.36|28462.36|28462.36|0
1645798550000|2022-02-25 14:15:50|28462.96|28462.96|28466.5|28466.5|28470.03|28470.03|28462.96|28462.96|0
1645798560000|2022-02-25 14:16:00|28470.03|28470.03|28470.03|28470.03|28470.03|28470.03|28470.03|28470.03|0
1645798570000|2022-02-25 14:16:10|28466.5|28466.5|28466.5|28466.5|28466.5|28466.5|28466.5|28466.5|0
1645798580000|2022-02-25 14:16:20|28462.96|28462.96|28462.96|28462.96|28462.96|28462.96|28462.96|28462.96|0
1645798590000|2022-02-25 14:16:30|28459.43|28459.43|28459.02|28459.02|28459.43|28459.43|28459.02|28459.02|0
1645798600000|2022-02-25 14:16:40|28455.48|28455.48|28455.48|28455.48|28455.48|28455.48|28455.48|28455.48|0
1645798610000|2022-02-25 14:16:50|28462.55|28462.55|28459.02|28459.02|28462.55|28462.55|28459.02|28459.02|0
1645798630000|2022-02-25 14:17:10|28455.48|28455.48|28455.48|28455.48|28455.48|28455.48|28455.48|28455.48|0
1645798640000|2022-02-25 14:17:20|28459.02|28459.02|28462.55|28462.55|28462.55|28462.55|28451.95|28451.95|0
1645798660000|2022-02-25 14:17:40|28455.48|28455.48|28455.48|28455.48|28455.48|28455.48|28455.48|28455.48|0
1645798680000|2022-02-25 14:18:00|28451.95|28451.95|28444.88|28444.88|28451.95|28451.95|28444.88|28444.88|0
1645798690000|2022-02-25 14:18:10|28444.64|28444.64|28444.64|28444.64|28444.64|28444.64|28444.64|28444.64|0
1645798700000|2022-02-25 14:18:20|28448.17|28448.17|28448.17|28448.17|28448.17|28448.17|28448.17|28448.17|0
1645798710000|2022-02-25 14:18:30|28441.1|28441.1|28441.1|28441.1|28441.1|28441.1|28441.1|28441.1|0
1645798730000|2022-02-25 14:18:50|28448.17|28448.17|28448.17|28448.17|28448.17|28448.17|28448.17|28448.17|0
1645798740000|2022-02-25 14:19:00|28451.71|28451.71|28448.66|28448.66|28452.19|28452.19|28448.66|28448.66|0
1645798750000|2022-02-25 14:19:10|28455.73|28455.73|28459.26|28459.26|28459.26|28459.26|28452.19|28452.19|0
1645798760000|2022-02-25 14:19:20|28455.73|28455.73|28455.73|28455.73|28455.73|28455.73|28455.73|28455.73|0
1645798790000|2022-02-25 14:19:50|28462.8|28462.8|28455.73|28455.73|28462.8|28462.8|28455.73|28455.73|0
1645798830000|2022-02-25 14:20:30|28466.33|28466.33|28466.33|28466.33|28469.87|28469.87|28466.33|28466.33|0
1645798840000|2022-02-25 14:20:40|28459.26|28459.26|28459.26|28459.26|28459.26|28459.26|28459.26|28459.26|0
1645798860000|2022-02-25 14:21:00|28462.8|28462.8|28462.8|28462.8|28462.8|28462.8|28462.8|28462.8|0
1645798870000|2022-02-25 14:21:10|28466.33|28466.33|28466.33|28466.33|28466.33|28466.33|28466.33|28466.33|0
1645798880000|2022-02-25 14:21:20|28469.87|28469.87|28473.89|28473.89|28473.89|28473.89|28466.33|28466.33|0
1645798890000|2022-02-25 14:21:30|28466.82|28466.82|28459.75|28459.75|28466.82|28466.82|28459.75|28459.75|0
1645798920000|2022-02-25 14:22:00|28463.28|28463.28|28459.75|28459.75|28463.28|28463.28|28459.75|28459.75|0
1645798930000|2022-02-25 14:22:10|28456.21|28456.21|28450.22|28450.22|28456.21|28456.21|28450.22|28450.22|0
1645798940000|2022-02-25 14:22:20|28446.69|28446.69|28443.15|28443.15|28446.69|28446.69|28439.62|28439.62|0
1645798950000|2022-02-25 14:22:30|28450.22|28450.22|28438.42|28438.42|28450.22|28450.22|28438.42|28438.42|0
1645798960000|2022-02-25 14:22:40|28441.95|28441.95|28438.42|28438.42|28441.95|28441.95|28438.42|28438.42|0
1645798980000|2022-02-25 14:23:00|28445.48|28445.48|28441.95|28441.95|28445.48|28445.48|28441.95|28441.95|0
1645799020000|2022-02-25 14:23:40|28452.55|28452.55|28456.98|28456.98|28460.52|28460.52|28452.55|28452.55|0
1645799050000|2022-02-25 14:24:10|28474.66|28474.66|28481.73|28481.73|28481.73|28481.73|28474.66|28474.66|0
1645799060000|2022-02-25 14:24:20|28471.12|28471.12|28471.12|28471.12|28471.12|28471.12|28471.12|28471.12|0
1645799070000|2022-02-25 14:24:30|28464.05|28464.05|28456.98|28456.98|28464.05|28464.05|28456.98|28456.98|0
1645799090000|2022-02-25 14:24:50|28453.45|28453.45|28453.45|28453.45|28453.45|28453.45|28453.45|28453.45|0
1645799100000|2022-02-25 14:25:00|28454.05|28454.05|28454.05|28454.05|28454.05|28454.05|28454.05|28454.05|0
1645799110000|2022-02-25 14:25:10|28450.51|28450.51|28450.51|28450.51|28450.51|28450.51|28450.51|28450.51|0
1645799150000|2022-02-25 14:25:50|28443.44|28443.44|28443.44|28443.44|28443.44|28443.44|28443.44|28443.44|0
1645799160000|2022-02-25 14:26:00|28442.96|28442.96|28446.5|28446.5|28446.5|28446.5|28442.96|28442.96|0
1645799170000|2022-02-25 14:26:10|28442.96|28442.96|28442.96|28442.96|28442.96|28442.96|28442.96|28442.96|0
1645799190000|2022-02-25 14:26:30|28435.89|28435.89|28435.89|28435.89|28435.89|28435.89|28435.89|28435.89|0
1645799200000|2022-02-25 14:26:40|28442.96|28442.96|28425.98|28425.98|28442.96|28442.96|28425.98|28425.98|0
1645799210000|2022-02-25 14:26:50|28415.38|28415.38|28415.38|28415.38|28422.45|28422.45|28415.38|28415.38|0
1645799220000|2022-02-25 14:27:00|28422.45|28422.45|28410.64|28410.64|28422.45|28422.45|28410.64|28410.64|0
1645799230000|2022-02-25 14:27:10|28403.57|28403.57|28388.61|28388.61|28403.57|28403.57|28388.61|28388.61|0
1645799240000|2022-02-25 14:27:20|28395.68|28395.68|28388.61|28388.61|28395.68|28395.68|28388.61|28388.61|0
1645799250000|2022-02-25 14:27:30|28381.54|28381.54|28380.94|28380.94|28381.54|28381.54|28380.94|28380.94|0
1645799260000|2022-02-25 14:27:40|28373.87|28373.87|28377.4|28377.4|28380.94|28380.94|28373.87|28373.87|0
1645799270000|2022-02-25 14:27:50|28373.87|28373.87|28366.8|28366.8|28373.87|28373.87|28366.8|28366.8|0
1645799280000|2022-02-25 14:28:00|28373.87|28373.87|28377.4|28377.4|28380.94|28380.94|28373.87|28373.87|0
1645799290000|2022-02-25 14:28:10|28376.8|28376.8|28373.27|28373.27|28376.8|28376.8|28373.27|28373.27|0
1645799300000|2022-02-25 14:28:20|28366.2|28366.2|28366.2|28366.2|28366.2|28366.2|28366.2|28366.2|0
1645799310000|2022-02-25 14:28:30|28373.27|28373.27|28368.31|28368.31|28376.8|28376.8|28368.31|28368.31|0
1645799320000|2022-02-25 14:28:40|28375.38|28375.38|28382.45|28382.45|28382.45|28382.45|28375.38|28375.38|0
1645799330000|2022-02-25 14:28:50|28385.99|28385.99|28385.99|28385.99|28385.99|28385.99|28385.99|28385.99|0
1645799340000|2022-02-25 14:29:00|28389.52|28389.52|28383.05|28383.05|28390.72|28390.72|28383.05|28383.05|0
1645799360000|2022-02-25 14:29:20|28379.52|28379.52|28379.52|28379.52|28379.52|28379.52|28379.52|28379.52|0
1645799370000|2022-02-25 14:29:30|28383.05|28383.05|28383.05|28383.05|28383.05|28383.05|28383.05|28383.05|0
1645799380000|2022-02-25 14:29:40|28386.59|28386.59|28386.59|28386.59|28386.59|28386.59|28386.59|28386.59|0
1645799390000|2022-02-25 14:29:50|28383.05|28383.05|28368.91|28368.91|28383.05|28383.05|28368.91|28368.91|0
1645799400000|2022-02-25 14:30:00|28372.45|28372.45|28368.43|28368.43|28372.45|28372.45|28364.89|28364.89|0
1645799410000|2022-02-25 14:30:10|28364.89|28364.89|28367.04|28367.04|28375.91|28375.91|28357.83|28357.83|0
1645799420000|2022-02-25 14:30:20|28366.44|28366.44|28393.99|28393.99|28393.99|28393.99|28366.44|28366.44|0
1645799430000|2022-02-25 14:30:30|28386.92|28386.92|28401.91|28401.91|28405.44|28405.44|28383.63|28383.63|0
1645799440000|2022-02-25 14:30:40|28391.3|28391.3|28391.3|28391.3|28391.3|28391.3|28391.3|28391.3|0
1645799450000|2022-02-25 14:30:50|28390.1|28390.1|28393.64|28393.64|28393.64|28393.64|28390.1|28390.1|0
1645799460000|2022-02-25 14:31:00|28401.91|28401.91|28398.37|28398.37|28401.91|28401.91|28398.37|28398.37|0
1645799470000|2022-02-25 14:31:10|28401.91|28401.91|28401.91|28401.91|28401.91|28401.91|28401.91|28401.91|0
1645799480000|2022-02-25 14:31:20|28401.31|28401.31|28404.84|28404.84|28404.84|28404.84|28401.31|28401.31|0
1645799490000|2022-02-25 14:31:30|28401.31|28401.31|28408.38|28408.38|28408.38|28408.38|28401.31|28401.31|0
1645799500000|2022-02-25 14:31:40|28411.91|28411.91|28401.72|28401.72|28412.32|28412.32|28401.72|28401.72|0
1645799510000|2022-02-25 14:31:50|28405.25|28405.25|28405.25|28405.25|28405.25|28405.25|28398.18|28398.18|0
1645799520000|2022-02-25 14:32:00|28408.79|28408.79|28417.47|28417.47|28421|28421|28408.79|28408.79|0
1645799530000|2022-02-25 14:32:10|28424.54|28424.54|28417.88|28417.88|28424.54|28424.54|28417.47|28417.47|0
1645799540000|2022-02-25 14:32:20|28421.41|28421.41|28414.34|28414.34|28421.41|28421.41|28414.34|28414.34|0
1645799550000|2022-02-25 14:32:30|28424.95|28424.95|28421.41|28421.41|28428.48|28428.48|28417.88|28417.88|0
1645799560000|2022-02-25 14:32:40|28428.48|28428.48|28428.48|28428.48|28428.48|28428.48|28428.48|28428.48|0
1645799570000|2022-02-25 14:32:50|28432.02|28432.02|28419.73|28419.73|28432.02|28432.02|28417.39|28417.39|0
1645799580000|2022-02-25 14:33:00|28426.8|28426.8|28429.73|28429.73|28430.33|28430.33|28426.8|28426.8|0
1645799590000|2022-02-25 14:33:10|28433.26|28433.26|28442.02|28442.02|28442.02|28442.02|28433.26|28433.26|0
1645799600000|2022-02-25 14:33:20|28442.5|28442.5|28435.43|28435.43|28446.04|28446.04|28435.43|28435.43|0
1645799610000|2022-02-25 14:33:30|28449.57|28449.57|28449.57|28449.57|28456.64|28456.64|28449.57|28449.57|0
1645799620000|2022-02-25 14:33:40|28460.18|28460.18|28467.85|28467.85|28467.85|28467.85|28453.11|28453.11|0
1645799630000|2022-02-25 14:33:50|28478.45|28478.45|28481.99|28481.99|28481.99|28481.99|28478.45|28478.45|0
1645799640000|2022-02-25 14:34:00|28482.4|28482.4|28467.66|28467.66|28483|28483|28467.66|28467.66|0
1645799650000|2022-02-25 14:34:10|28474.73|28474.73|28474.73|28474.73|28474.73|28474.73|28474.73|28474.73|0
1645799660000|2022-02-25 14:34:20|28485.33|28485.33|28485.33|28485.33|28485.33|28485.33|28485.33|28485.33|0
1645799670000|2022-02-25 14:34:30|28484.73|28484.73|28488.27|28488.27|28488.27|28488.27|28484.73|28484.73|0
1645799680000|2022-02-25 14:34:40|28491.8|28491.8|28505.94|28505.94|28505.94|28505.94|28488.27|28488.27|0
1645799690000|2022-02-25 14:34:50|28495.34|28495.34|28502.41|28502.41|28513.01|28513.01|28495.34|28495.34|0
1645799700000|2022-02-25 14:35:00|28503.01|28503.01|28495.94|28495.94|28503.01|28503.01|28495.94|28495.94|0
1645799710000|2022-02-25 14:35:10|28494.74|28494.74|28495.94|28495.94|28495.94|28495.94|28494.74|28494.74|0
1645799720000|2022-02-25 14:35:20|28503.01|28503.01|28495.94|28495.94|28503.01|28503.01|28495.94|28495.94|0
1645799730000|2022-02-25 14:35:30|28492.4|28492.4|28488.87|28488.87|28492.4|28492.4|28488.87|28488.87|0
1645799740000|2022-02-25 14:35:40|28487.67|28487.67|28473.53|28473.53|28487.67|28487.67|28473.53|28473.53|0
1645799760000|2022-02-25 14:36:00|28480.6|28480.6|28477.06|28477.06|28480.6|28480.6|28473.53|28473.53|0
1645799770000|2022-02-25 14:36:10|28473.53|28473.53|28487.67|28487.67|28487.67|28487.67|28473.53|28473.53|0
1645799780000|2022-02-25 14:36:20|28488.08|28488.08|28488.08|28488.08|28488.08|28488.08|28488.08|28488.08|0
1645799790000|2022-02-25 14:36:30|28495.15|28495.15|28503.42|28503.42|28503.42|28503.42|28495.15|28495.15|0
1645799800000|2022-02-25 14:36:40|28496.35|28496.35|28489.69|28489.69|28496.35|28496.35|28489.28|28489.28|0
1645799810000|2022-02-25 14:36:50|28486.15|28486.15|28486.75|28486.75|28486.75|28486.75|28486.15|28486.15|0
1645799820000|2022-02-25 14:37:00|28490.29|28490.29|28494.42|28494.42|28497.96|28497.96|28490.29|28490.29|0
1645799830000|2022-02-25 14:37:10|28487.35|28487.35|28487.35|28487.35|28487.35|28487.35|28487.35|28487.35|0
1645799840000|2022-02-25 14:37:20|28490.89|28490.89|28497.96|28497.96|28497.96|28497.96|28490.89|28490.89|0
1645799850000|2022-02-25 14:37:30|28501.49|28501.49|28494.42|28494.42|28501.49|28501.49|28494.42|28494.42|0
1645799860000|2022-02-25 14:37:40|28497.96|28497.96|28489.69|28489.69|28497.96|28497.96|28489.69|28489.69|0
1645799870000|2022-02-25 14:37:50|28486.15|28486.15|28489.69|28489.69|28489.69|28489.69|28486.15|28486.15|0
1645799880000|2022-02-25 14:38:00|28496.76|28496.76|28507.96|28507.96|28507.96|28507.96|28489.69|28489.69|0
1645799890000|2022-02-25 14:38:10|28504.43|28504.43|28507.96|28507.96|28507.96|28507.96|28504.43|28504.43|0
1645799910000|2022-02-25 14:38:30|28515.03|28515.03|28522.1|28522.1|28522.1|28522.1|28515.03|28515.03|0
1645799940000|2022-02-25 14:39:00|28525.64|28525.64|28516.23|28516.23|28525.64|28525.64|28515.03|28515.03|0
1645799960000|2022-02-25 14:39:20|28530.37|28530.37|28530.37|28530.37|28530.37|28530.37|28530.37|28530.37|0
1645799970000|2022-02-25 14:39:30|28526.84|28526.84|28526.24|28526.24|28526.84|28526.84|28526.24|28526.24|0
1645799980000|2022-02-25 14:39:40|28525.64|28525.64|28522.1|28522.1|28529.17|28529.17|28522.1|28522.1|0
1645799990000|2022-02-25 14:39:50|28518.57|28518.57|28504.43|28504.43|28518.57|28518.57|28503.83|28503.83|0
1645800000000|2022-02-25 14:40:00|28511.5|28511.5|28504.43|28504.43|28511.5|28511.5|28504.43|28504.43|0
1645800010000|2022-02-25 14:40:10|28511.5|28511.5|28511.5|28511.5|28511.5|28511.5|28511.5|28511.5|0
1645800020000|2022-02-25 14:40:20|28507.96|28507.96|28513.83|28513.83|28515.03|28515.03|28507.96|28507.96|0
1645800030000|2022-02-25 14:40:30|28517.37|28517.37|28513.83|28513.83|28520.9|28520.9|28513.83|28513.83|0
1645800040000|2022-02-25 14:40:40|28515.03|28515.03|28528.57|28528.57|28528.57|28528.57|28514.43|28514.43|0
1645800050000|2022-02-25 14:40:50|28517.97|28517.97|28521.5|28521.5|28521.5|28521.5|28517.97|28517.97|0
1645800060000|2022-02-25 14:41:00|28525.04|28525.04|28524.44|28524.44|28532.11|28532.11|28524.44|28524.44|0
1645800070000|2022-02-25 14:41:10|28520.9|28520.9|28506.16|28506.16|28520.9|28520.9|28506.16|28506.16|0
1645800080000|2022-02-25 14:41:20|28505.56|28505.56|28505.56|28505.56|28505.56|28505.56|28505.56|28505.56|0
1645800090000|2022-02-25 14:41:30|28498.49|28498.49|28498.49|28498.49|28498.49|28498.49|28498.49|28498.49|0
1645800110000|2022-02-25 14:41:50|28509.09|28509.09|28498.49|28498.49|28509.09|28509.09|28498.49|28498.49|0
1645800120000|2022-02-25 14:42:00|28505.56|28505.56|28498.49|28498.49|28505.56|28505.56|28498.49|28498.49|0
1645800130000|2022-02-25 14:42:10|28502.02|28502.02|28502.02|28502.02|28502.02|28502.02|28502.02|28502.02|0
1645800140000|2022-02-25 14:42:20|28498.49|28498.49|28480.82|28480.82|28498.49|28498.49|28480.82|28480.82|0
1645800150000|2022-02-25 14:42:30|28480.21|28480.21|28480.21|28480.21|28480.21|28480.21|28480.21|28480.21|0
1645800160000|2022-02-25 14:42:40|28473.14|28473.14|28465.25|28465.25|28473.14|28473.14|28465.25|28465.25|0
1645800170000|2022-02-25 14:42:50|28457.58|28457.58|28450.51|28450.51|28457.58|28457.58|28450.51|28450.51|0
1645800180000|2022-02-25 14:43:00|28450.1|28450.1|28446.69|28446.69|28450.71|28450.71|28446.69|28446.69|0
1645800190000|2022-02-25 14:43:10|28445.48|28445.48|28431.35|28431.35|28452.55|28452.55|28431.35|28431.35|0
1645800200000|2022-02-25 14:43:20|28431.95|28431.95|28421.34|28421.34|28442.55|28442.55|28421.34|28421.34|0
1645800210000|2022-02-25 14:43:30|28416.99|28416.99|28412.25|28412.25|28420.52|28420.52|28412.25|28412.25|0
1645800220000|2022-02-25 14:43:40|28422.85|28422.85|28422.85|28422.85|28426.39|28426.39|28415.79|28415.79|0
1645800240000|2022-02-25 14:44:00|28424.06|28424.06|28434.66|28434.66|28434.66|28434.66|28420.52|28420.52|0
1645800250000|2022-02-25 14:44:10|28427.59|28427.59|28399.31|28399.31|28427.59|28427.59|28399.31|28399.31|0
1645800260000|2022-02-25 14:44:20|28392.24|28392.24|28388.71|28388.71|28406.38|28406.38|28387.51|28387.51|0
1645800270000|2022-02-25 14:44:30|28392.24|28392.24|28395.18|28395.18|28398.71|28398.71|28391.64|28391.64|0
1645800280000|2022-02-25 14:44:40|28395.78|28395.78|28396.26|28396.26|28396.26|28396.26|28395.78|28395.78|0
1645800290000|2022-02-25 14:44:50|28385.66|28385.66|28385.66|28385.66|28385.66|28385.66|28385.66|28385.66|0
1645800300000|2022-02-25 14:45:00|28389.19|28389.19|28400.62|28400.62|28400.62|28400.62|28389.19|28389.19|0
1645800310000|2022-02-25 14:45:10|28393.55|28393.55|28393.55|28393.55|28397.08|28397.08|28393.55|28393.55|0
1645800320000|2022-02-25 14:45:20|28392.34|28392.34|28388.81|28388.81|28392.34|28392.34|28388.81|28388.81|0
1645800330000|2022-02-25 14:45:30|28387.61|28387.61|28397.49|28397.49|28398.21|28398.21|28387.61|28387.61|0
1645800340000|2022-02-25 14:45:40|28399.29|28399.29|28402.82|28402.82|28402.82|28402.82|28399.29|28399.29|0
1645800350000|2022-02-25 14:45:50|28401.02|28401.02|28402.82|28402.82|28404.56|28404.56|28401.02|28401.02|0
1645800360000|2022-02-25 14:46:00|28406.96|28406.96|28403.42|28403.42|28410.49|28410.49|28403.42|28403.42|0
1645800370000|2022-02-25 14:46:10|28399.89|28399.89|28403.42|28403.42|28403.42|28403.42|28399.89|28399.89|0
1645800380000|2022-02-25 14:46:20|28410.49|28410.49|28382.22|28382.22|28410.49|28410.49|28382.22|28382.22|0
1645800390000|2022-02-25 14:46:30|28389.29|28389.29|28399.89|28399.89|28399.89|28399.89|28389.29|28389.29|0
1645800400000|2022-02-25 14:46:40|28389.29|28389.29|28409.89|28409.89|28409.89|28409.89|28381.61|28381.61|0
1645800410000|2022-02-25 14:46:50|28410.14|28410.14|28410.14|28410.14|28410.14|28410.14|28410.14|28410.14|0
1645800420000|2022-02-25 14:47:00|28413.67|28413.67|28417.21|28417.21|28417.21|28417.21|28413.67|28413.67|0
1645800430000|2022-02-25 14:47:10|28413.67|28413.67|28413.67|28413.67|28413.67|28413.67|28413.67|28413.67|0
1645800440000|2022-02-25 14:47:20|28403.07|28403.07|28385.39|28385.39|28403.07|28403.07|28385.39|28385.39|0
1645800450000|2022-02-25 14:47:30|28388.93|28388.93|28381.86|28381.86|28388.93|28388.93|28381.86|28381.86|0
1645800460000|2022-02-25 14:47:40|28388.93|28388.93|28380.65|28380.65|28388.93|28388.93|28377.12|28377.12|0
1645800470000|2022-02-25 14:47:50|28377.12|28377.12|28377.12|28377.12|28377.12|28377.12|28377.12|28377.12|0
1645800480000|2022-02-25 14:48:00|28373.59|28373.59|28373.59|28373.59|28380.65|28380.65|28373.59|28373.59|0
1645800490000|2022-02-25 14:48:10|28366.52|28366.52|28366.52|28366.52|28366.52|28366.52|28366.52|28366.52|0
1645800500000|2022-02-25 14:48:20|28373.59|28373.59|28387.72|28387.72|28387.72|28387.72|28373.59|28373.59|0
1645800510000|2022-02-25 14:48:30|28401.86|28401.86|28394.79|28394.79|28405.4|28405.4|28394.79|28394.79|0
1645800520000|2022-02-25 14:48:40|28398.33|28398.33|28394.79|28394.79|28405.4|28405.4|28394.79|28394.79|0
1645800550000|2022-02-25 14:49:10|28398.33|28398.33|28401.86|28401.86|28408.93|28408.93|28398.33|28398.33|0
1645800560000|2022-02-25 14:49:20|28403.07|28403.07|28403.07|28403.07|28403.07|28403.07|28403.07|28403.07|0
1645800570000|2022-02-25 14:49:30|28401.86|28401.86|28412.47|28412.47|28416|28416|28401.86|28401.86|0
1645800580000|2022-02-25 14:49:40|28416|28416|28416.6|28416.6|28416.6|28416.6|28416|28416|0
1645800590000|2022-02-25 14:49:50|28420.14|28420.14|28418.94|28418.94|28420.14|28420.14|28418.94|28418.94|0
1645800600000|2022-02-25 14:50:00|28422.47|28422.47|28415.47|28415.47|28422.47|28422.47|28413.67|28413.67|0
1645800610000|2022-02-25 14:50:10|28419.01|28419.01|28426.08|28426.08|28426.08|28426.08|28419.01|28419.01|0
1645800630000|2022-02-25 14:50:30|28422.54|28422.54|28406.6|28406.6|28422.54|28422.54|28406.6|28406.6|0
1645800640000|2022-02-25 14:50:40|28410.14|28410.14|28398.69|28398.69|28410.14|28410.14|28398.69|28398.69|0
1645800650000|2022-02-25 14:50:50|28398.09|28398.09|28398.09|28398.09|28398.09|28398.09|28398.09|28398.09|0
1645800670000|2022-02-25 14:51:10|28394.55|28394.55|28394.55|28394.55|28394.55|28394.55|28394.55|28394.55|0
1645800690000|2022-02-25 14:51:30|28405.16|28405.16|28408.69|28408.69|28408.69|28408.69|28398.09|28398.09|0
1645800700000|2022-02-25 14:51:40|28398.09|28398.09|28398.09|28398.09|28398.09|28398.09|28398.09|28398.09|0
1645800710000|2022-02-25 14:51:50|28401.62|28401.62|28406.36|28406.36|28409.89|28409.89|28401.62|28401.62|0
1645800720000|2022-02-25 14:52:00|28406.96|28406.96|28417.56|28417.56|28421.1|28421.1|28403.42|28403.42|0
1645800730000|2022-02-25 14:52:10|28410.49|28410.49|28414.03|28414.03|28414.03|28414.03|28410.49|28410.49|0
1645800740000|2022-02-25 14:52:20|28421.1|28421.1|28424.63|28424.63|28424.63|28424.63|28421.1|28421.1|0
1645800750000|2022-02-25 14:52:30|28410.49|28410.49|28417.56|28417.56|28417.56|28417.56|28410.49|28410.49|0
1645800760000|2022-02-25 14:52:40|28424.63|28424.63|28424.63|28424.63|28424.63|28424.63|28424.63|28424.63|0
1645800770000|2022-02-25 14:52:50|28410.49|28410.49|28410.49|28410.49|28410.49|28410.49|28410.49|28410.49|0
1645800780000|2022-02-25 14:53:00|28421.1|28421.1|28428.17|28428.17|28428.17|28428.17|28421.1|28421.1|0
1645800790000|2022-02-25 14:53:10|28429.97|28429.97|28415.83|28415.83|28429.97|28429.97|28415.83|28415.83|0
1645800800000|2022-02-25 14:53:20|28414.63|28414.63|28414.63|28414.63|28414.63|28414.63|28414.03|28414.03|0
1645800830000|2022-02-25 14:53:50|28414.03|28414.03|28414.03|28414.03|28414.03|28414.03|28414.03|28414.03|0
1645800840000|2022-02-25 14:54:00|28421.1|28421.1|28421.1|28421.1|28438.77|28438.77|28421.1|28421.1|0
1645800860000|2022-02-25 14:54:20|28428.17|28428.17|28428.17|28428.17|28428.17|28428.17|28428.17|28428.17|0
1645800870000|2022-02-25 14:54:30|28428.58|28428.58|28422.71|28422.71|28428.58|28428.58|28421.51|28421.51|0
1645800880000|2022-02-25 14:54:40|28433.32|28433.32|28422.71|28422.71|28433.32|28433.32|28419.18|28419.18|0
1645800900000|2022-02-25 14:55:00|28429.78|28429.78|28440.99|28440.99|28440.99|28440.99|28429.78|28429.78|0
1645800910000|2022-02-25 14:55:10|28441.4|28441.4|28446.95|28446.95|28446.95|28446.95|28441.4|28441.4|0
1645800920000|2022-02-25 14:55:20|28443.42|28443.42|28439.88|28439.88|28443.42|28443.42|28439.88|28439.88|0
1645800930000|2022-02-25 14:55:30|28443.42|28443.42|28439.88|28439.88|28443.42|28443.42|28439.88|28439.88|0
1645800950000|2022-02-25 14:55:50|28446.95|28446.95|28450.49|28450.49|28450.49|28450.49|28446.95|28446.95|0
1645800980000|2022-02-25 14:56:20|28443.42|28443.42|28439.88|28439.88|28443.42|28443.42|28439.88|28439.88|0
1645801000000|2022-02-25 14:56:40|28454.02|28454.02|28454.02|28454.02|28461.09|28461.09|28454.02|28454.02|0
1645801010000|2022-02-25 14:56:50|28446.95|28446.95|28439.47|28439.47|28446.95|28446.95|28439.47|28439.47|0
1645801020000|2022-02-25 14:57:00|28440.67|28440.67|28438.87|28438.87|28440.67|28440.67|28438.87|28438.87|0
1645801030000|2022-02-25 14:57:10|28440.07|28440.07|28436.54|28436.54|28440.07|28440.07|28436.54|28436.54|0
1645801040000|2022-02-25 14:57:20|28422.4|28422.4|28415.33|28415.33|28422.4|28422.4|28415.33|28415.33|0
1645801050000|2022-02-25 14:57:30|28414.13|28414.13|28406.21|28406.21|28417.66|28417.66|28406.21|28406.21|0
1645801060000|2022-02-25 14:57:40|28413.28|28413.28|28413.28|28413.28|28413.28|28413.28|28413.28|28413.28|0
1645801070000|2022-02-25 14:57:50|28420.35|28420.35|28420.35|28420.35|28420.35|28420.35|28420.35|28420.35|0
1645801080000|2022-02-25 14:58:00|28423.89|28423.89|28420.35|28420.35|28423.89|28423.89|28416.82|28416.82|0
1645801090000|2022-02-25 14:58:10|28420.96|28420.96|28420.96|28420.96|28420.96|28420.96|28420.96|28420.96|0
1645801130000|2022-02-25 14:58:50|28431.56|28431.56|28431.56|28431.56|28431.56|28431.56|28431.56|28431.56|0
1645801140000|2022-02-25 14:59:00|28428.02|28428.02|28417.42|28417.42|28428.02|28428.02|28417.42|28417.42|0
1645801170000|2022-02-25 14:59:30|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|28413.89|0
1645801180000|2022-02-25 14:59:40|28410.35|28410.35|28406.82|28406.82|28410.35|28410.35|28406.82|28406.82|0
1645801190000|2022-02-25 14:59:50|28403.28|28403.28|28402.68|28402.68|28403.28|28403.28|28402.68|28402.68|0
1645801200000|2022-02-25 15:00:00|28406.21|28406.21|28409.75|28409.75|28409.75|28409.75|28402.68|28402.68|0
1645801210000|2022-02-25 15:00:10|28402.68|28402.68|28401.26|28401.26|28402.68|28402.68|28401.26|28401.26|0
1645801230000|2022-02-25 15:00:30|28404.79|28404.79|28397.72|28397.72|28404.79|28404.79|28397.72|28397.72|0
1645801250000|2022-02-25 15:00:50|28411.86|28411.86|28411.86|28411.86|28411.86|28411.86|28411.86|28411.86|0
1645801260000|2022-02-25 15:01:00|28422.47|28422.47|28411.86|28411.86|28422.47|28422.47|28411.86|28411.86|0
1645801270000|2022-02-25 15:01:10|28408.33|28408.33|28407.13|28407.13|28408.33|28408.33|28407.13|28407.13|0
1645801280000|2022-02-25 15:01:20|28410.66|28410.66|28407.13|28407.13|28410.66|28410.66|28407.13|28407.13|0
1645801290000|2022-02-25 15:01:30|28410.66|28410.66|28428.34|28428.34|28428.34|28428.34|28410.66|28410.66|0
1645801300000|2022-02-25 15:01:40|28431.87|28431.87|28417.73|28417.73|28431.87|28431.87|28417.73|28417.73|0
1645801310000|2022-02-25 15:01:50|28414.2|28414.2|28421.27|28421.27|28421.27|28421.27|28414.2|28414.2|0
1645801320000|2022-02-25 15:02:00|28423.07|28423.07|28430.14|28430.14|28430.14|28430.14|28423.07|28423.07|0
1645801330000|2022-02-25 15:02:10|28430.74|28430.74|28424.27|28424.27|28431.34|28431.34|28424.27|28424.27|0
1645801340000|2022-02-25 15:02:20|28417.2|28417.2|28417.92|28417.92|28418.4|28418.4|28417.2|28417.2|0
1645801350000|2022-02-25 15:02:30|28428.52|28428.52|28421.45|28421.45|28428.52|28428.52|28421.45|28421.45|0
1645801360000|2022-02-25 15:02:40|28422.05|28422.05|28422.05|28422.05|28422.05|28422.05|28422.05|28422.05|0
1645801370000|2022-02-25 15:02:50|28429.12|28429.12|28432.66|28432.66|28436.19|28436.19|28429.12|28429.12|0
1645801390000|2022-02-25 15:03:10|28433.26|28433.26|28440.33|28440.33|28440.33|28440.33|28433.26|28433.26|0
1645801400000|2022-02-25 15:03:20|28443.86|28443.86|28444.35|28444.35|28444.35|28444.35|28443.86|28443.86|0
1645801410000|2022-02-25 15:03:30|28451.42|28451.42|28451.42|28451.42|28451.42|28451.42|28451.42|28451.42|0
1645801420000|2022-02-25 15:03:40|28450.22|28450.22|28442.79|28442.79|28450.46|28450.46|28439.25|28439.25|0
1645801430000|2022-02-25 15:03:50|28449.86|28449.86|28449.86|28449.86|28453.39|28453.39|28449.86|28449.86|0
1645801440000|2022-02-25 15:04:00|28460.46|28460.46|28456.93|28456.93|28460.46|28460.46|28456.93|28456.93|0
1645801450000|2022-02-25 15:04:10|28457.34|28457.34|28458.57|28458.57|28458.57|28458.57|28457.34|28457.34|0
1645801460000|2022-02-25 15:04:20|28460.37|28460.37|28470.25|28470.25|28470.25|28470.25|28460.37|28460.37|0
1645801470000|2022-02-25 15:04:30|28463.18|28463.18|28463.18|28463.18|28463.18|28463.18|28463.18|28463.18|0
1645801480000|2022-02-25 15:04:40|28456.11|28456.11|28441.97|28441.97|28456.11|28456.11|28441.97|28441.97|0
1645801490000|2022-02-25 15:04:50|28442.38|28442.38|28441.18|28441.18|28442.38|28442.38|28441.18|28441.18|0
1645801500000|2022-02-25 15:05:00|28439.98|28439.98|28447.05|28447.05|28447.05|28447.05|28439.98|28439.98|0
1645801510000|2022-02-25 15:05:10|28446.64|28446.64|28439.57|28439.57|28446.64|28446.64|28439.57|28439.57|0
1645801530000|2022-02-25 15:05:30|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|28443.1|0
1645801540000|2022-02-25 15:05:40|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|28446.64|0
1645801550000|2022-02-25 15:05:50|28447.24|28447.24|28443.7|28443.7|28450.77|28450.77|28443.7|28443.7|0
1645801570000|2022-02-25 15:06:10|28447.24|28447.24|28447.24|28447.24|28447.24|28447.24|28447.24|28447.24|0
1645801580000|2022-02-25 15:06:20|28443.7|28443.7|28447.24|28447.24|28447.24|28447.24|28443.7|28443.7|0
1645801590000|2022-02-25 15:06:30|28450.77|28450.77|28456.11|28456.11|28456.11|28456.11|28450.77|28450.77|0
1645801600000|2022-02-25 15:06:40|28463.18|28463.18|28460.13|28460.13|28463.18|28463.18|28459.64|28459.64|0
1645801610000|2022-02-25 15:06:50|28460.73|28460.73|28453.66|28453.66|28460.73|28460.73|28453.66|28453.66|0
1645801630000|2022-02-25 15:07:10|28460.73|28460.73|28464.26|28464.26|28464.26|28464.26|28460.73|28460.73|0
1645801640000|2022-02-25 15:07:20|28464.86|28464.86|28464.86|28464.86|28464.86|28464.86|28464.86|28464.86|0
1645801650000|2022-02-25 15:07:30|28457.79|28457.79|28443.05|28443.05|28457.79|28457.79|28443.05|28443.05|0
1645801660000|2022-02-25 15:07:40|28439.52|28439.52|28438.92|28438.92|28439.52|28439.52|28438.92|28438.92|0
1645801670000|2022-02-25 15:07:50|28445.99|28445.99|28445.99|28445.99|28445.99|28445.99|28445.99|28445.99|0
1645801680000|2022-02-25 15:08:00|28449.52|28449.52|28449.52|28449.52|28449.52|28449.52|28449.52|28449.52|0
1645801690000|2022-02-25 15:08:10|28450.72|28450.72|28454.86|28454.86|28454.86|28454.86|28450.72|28450.72|0
1645801700000|2022-02-25 15:08:20|28454.38|28454.38|28462.05|28462.05|28462.05|28462.05|28454.38|28454.38|0
1645801710000|2022-02-25 15:08:30|28472.65|28472.65|28472.65|28472.65|28472.65|28472.65|28472.65|28472.65|0
1645801720000|2022-02-25 15:08:40|28473.38|28473.38|28477.15|28477.15|28477.15|28477.15|28473.38|28473.38|0
1645801730000|2022-02-25 15:08:50|28484.22|28484.22|28488.36|28488.36|28488.36|28488.36|28484.22|28484.22|0
1645801740000|2022-02-25 15:09:00|28477.76|28477.76|28474.22|28474.22|28477.76|28477.76|28474.22|28474.22|0
1645801750000|2022-02-25 15:09:10|28473.62|28473.62|28463.02|28463.02|28473.62|28473.62|28463.02|28463.02|0
1645801760000|2022-02-25 15:09:20|28466.55|28466.55|28473.62|28473.62|28473.62|28473.62|28463.02|28463.02|0
1645801770000|2022-02-25 15:09:30|28466.55|28466.55|28466.55|28466.55|28466.55|28466.55|28466.55|28466.55|0
1645801780000|2022-02-25 15:09:40|28473.62|28473.62|28473.62|28473.62|28473.62|28473.62|28473.62|28473.62|0
1645801790000|2022-02-25 15:09:50|28470.09|28470.09|28470.09|28470.09|28470.09|28470.09|28470.09|28470.09|0
1645801800000|2022-02-25 15:10:00|28463.02|28463.02|28466.55|28466.55|28466.55|28466.55|28463.02|28463.02|0
1645801810000|2022-02-25 15:10:10|28477.15|28477.15|28484.22|28484.22|28484.22|28484.22|28477.15|28477.15|0
1645801820000|2022-02-25 15:10:20|28477.15|28477.15|28477.76|28477.76|28477.76|28477.76|28477.15|28477.15|0
1645801830000|2022-02-25 15:10:30|28491.9|28491.9|28492.69|28492.69|28493.1|28493.1|28491.9|28491.9|0
1645801840000|2022-02-25 15:10:40|28493.1|28493.1|28493.1|28493.1|28493.1|28493.1|28493.1|28493.1|0
1645801850000|2022-02-25 15:10:50|28489.56|28489.56|28489.32|28489.32|28489.56|28489.56|28489.32|28489.32|0
1645801860000|2022-02-25 15:11:00|28488.72|28488.72|28488.72|28488.72|28488.72|28488.72|28488.72|28488.72|0
1645801880000|2022-02-25 15:11:20|28481.65|28481.65|28481.65|28481.65|28481.65|28481.65|28481.65|28481.65|0
1645801890000|2022-02-25 15:11:30|28478.11|28478.11|28463.16|28463.16|28478.11|28478.11|28463.16|28463.16|0
1645801900000|2022-02-25 15:11:40|28459.62|28459.62|28449.02|28449.02|28459.62|28459.62|28449.02|28449.02|0
1645801910000|2022-02-25 15:11:50|28452.55|28452.55|28437.21|28437.21|28452.55|28452.55|28437.21|28437.21|0
1645801920000|2022-02-25 15:12:00|28433.67|28433.67|28433.67|28433.67|28433.67|28433.67|28433.67|28433.67|0
1645801930000|2022-02-25 15:12:10|28423.07|28423.07|28423.07|28423.07|28423.07|28423.07|28423.07|28423.07|0
1645801940000|2022-02-25 15:12:20|28422.66|28422.66|28419.12|28419.12|28422.66|28422.66|28419.12|28419.12|0
1645801950000|2022-02-25 15:12:30|28422.66|28422.66|28422.66|28422.66|28422.66|28422.66|28422.66|28422.66|0
1645801960000|2022-02-25 15:12:40|28419.12|28419.12|28419.12|28419.12|28419.12|28419.12|28419.12|28419.12|0
1645801970000|2022-02-25 15:12:50|28415.59|28415.59|28413.79|28413.79|28415.59|28415.59|28413.79|28413.79|0
1645801980000|2022-02-25 15:13:00|28413.55|28413.55|28413.55|28413.55|28413.55|28413.55|28413.55|28413.55|0
1645801990000|2022-02-25 15:13:10|28410.01|28410.01|28410.01|28410.01|28410.01|28410.01|28410.01|28410.01|0
1645802000000|2022-02-25 15:13:20|28413.55|28413.55|28413.55|28413.55|28413.55|28413.55|28413.55|28413.55|0
1645802010000|2022-02-25 15:13:30|28424.15|28424.15|28432.23|28432.23|28432.23|28432.23|28424.15|28424.15|0
1645802020000|2022-02-25 15:13:40|28442.84|28442.84|28415.04|28415.04|28443.32|28443.32|28415.04|28415.04|0
1645802030000|2022-02-25 15:13:50|28429.18|28429.18|28429.18|28429.18|28429.18|28429.18|28429.18|28429.18|0
1645802040000|2022-02-25 15:14:00|28429.78|28429.78|28433.32|28433.32|28433.32|28433.32|28429.78|28429.78|0
1645802050000|2022-02-25 15:14:10|28426.25|28426.25|28411.51|28411.51|28433.32|28433.32|28411.51|28411.51|0
1645802060000|2022-02-25 15:14:20|28411.26|28411.26|28411.26|28411.26|28411.26|28411.26|28411.26|28411.26|0
1645802070000|2022-02-25 15:14:30|28410.66|28410.66|28407.13|28407.13|28410.66|28410.66|28407.13|28407.13|0
1645802080000|2022-02-25 15:14:40|28410.66|28410.66|28410.66|28410.66|28410.66|28410.66|28410.66|28410.66|0
1645802130000|2022-02-25 15:15:30|28417.73|28417.73|28417.73|28417.73|28417.73|28417.73|28417.73|28417.73|0
1645802140000|2022-02-25 15:15:40|28414.2|28414.2|28414.2|28414.2|28414.2|28414.2|28414.2|28414.2|0
1645802160000|2022-02-25 15:16:00|28400.06|28400.06|28400.06|28400.06|28400.06|28400.06|28400.06|28400.06|0
1645802180000|2022-02-25 15:16:20|28392.99|28392.99|28392.99|28392.99|28392.99|28392.99|28392.99|28392.99|0
1645802190000|2022-02-25 15:16:30|28385.92|28385.92|28392.99|28392.99|28392.99|28392.99|28385.92|28385.92|0
1645802200000|2022-02-25 15:16:40|28391.19|28391.19|28391.19|28391.19|28391.19|28391.19|28391.19|28391.19|0
1645802220000|2022-02-25 15:17:00|28387.65|28387.65|28387.65|28387.65|28387.65|28387.65|28387.65|28387.65|0
1645802230000|2022-02-25 15:17:10|28391.19|28391.19|28391.19|28391.19|28391.19|28391.19|28391.19|28391.19|0
1645802240000|2022-02-25 15:17:20|28387.65|28387.65|28387.65|28387.65|28387.65|28387.65|28387.65|28387.65|0
1645802260000|2022-02-25 15:17:40|28391.19|28391.19|28391.19|28391.19|28391.19|28391.19|28391.19|28391.19|0
1645802270000|2022-02-25 15:17:50|28384.12|28384.12|28384.12|28384.12|28384.12|28384.12|28380.58|28380.58|0
1645802280000|2022-02-25 15:18:00|28387.65|28387.65|28384.12|28384.12|28387.65|28387.65|28384.12|28384.12|0
1645802310000|2022-02-25 15:18:30|28387.65|28387.65|28387.65|28387.65|28401.79|28401.79|28387.65|28387.65|0
1645802320000|2022-02-25 15:18:40|28388.25|28388.25|28388.25|28388.25|28388.25|28388.25|28388.25|28388.25|0
1645802340000|2022-02-25 15:19:00|28391.79|28391.79|28391.79|28391.79|28391.79|28391.79|28391.79|28391.79|0
1645802350000|2022-02-25 15:19:10|28388.25|28388.25|28388.25|28388.25|28388.25|28388.25|28388.25|28388.25|0
1645802360000|2022-02-25 15:19:20|28384.72|28384.72|28374.11|28374.11|28384.72|28384.72|28374.11|28374.11|0
1645802370000|2022-02-25 15:19:30|28370.58|28370.58|28370.58|28370.58|28370.58|28370.58|28370.58|28370.58|0
1645802390000|2022-02-25 15:19:50|28367.04|28367.04|28366.44|28366.44|28367.04|28367.04|28366.44|28366.44|0
1645802400000|2022-02-25 15:20:00|28362.91|28362.91|28362.42|28362.42|28362.91|28362.91|28362.42|28362.42|0
1645802430000|2022-02-25 15:20:30|28369.49|28369.49|28380.7|28380.7|28380.7|28380.7|28369.49|28369.49|0
1645802440000|2022-02-25 15:20:40|28377.16|28377.16|28380.7|28380.7|28384.23|28384.23|28373.63|28373.63|0
1645802450000|2022-02-25 15:20:50|28387.77|28387.77|28387.77|28387.77|28387.77|28387.77|28387.77|28387.77|0
1645802480000|2022-02-25 15:21:20|28384.23|28384.23|28394.84|28394.84|28394.84|28394.84|28380.7|28380.7|0
1645802490000|2022-02-25 15:21:30|28391.3|28391.3|28388.37|28388.37|28391.9|28391.9|28384.83|28384.83|0
1645802510000|2022-02-25 15:21:50|28388.97|28388.97|28385.43|28385.43|28392.5|28392.5|28385.43|28385.43|0
1645802520000|2022-02-25 15:22:00|28388.97|28388.97|28359.49|28359.49|28388.97|28388.97|28359.49|28359.49|0
1645802530000|2022-02-25 15:22:10|28363.02|28363.02|28373.63|28373.63|28373.63|28373.63|28352.42|28352.42|0
1645802540000|2022-02-25 15:22:20|28359.49|28359.49|28359.49|28359.49|28359.49|28359.49|28352.42|28352.42|0
1645802550000|2022-02-25 15:22:30|28377.16|28377.16|28373.63|28373.63|28377.16|28377.16|28373.63|28373.63|0
1645802560000|2022-02-25 15:22:40|28387.77|28387.77|28387.53|28387.53|28387.77|28387.77|28387.53|28387.53|0
1645802570000|2022-02-25 15:22:50|28383.99|28383.99|28389.86|28389.86|28389.86|28389.86|28382.79|28382.79|0
1645802580000|2022-02-25 15:23:00|28397.53|28397.53|28390.46|28390.46|28408.13|28408.13|28390.46|28390.46|0
1645802590000|2022-02-25 15:23:10|28390.94|28390.94|28391.54|28391.54|28391.54|28391.54|28390.94|28390.94|0
1645802600000|2022-02-25 15:23:20|28409.22|28409.22|28410.04|28410.04|28410.04|28410.04|28409.22|28409.22|0
1645802610000|2022-02-25 15:23:30|28417.11|28417.11|28431.25|28431.25|28431.25|28431.25|28417.11|28417.11|0
1645802620000|2022-02-25 15:23:40|28420.64|28420.64|28420.64|28420.64|28420.64|28420.64|28420.64|28420.64|0
1645802630000|2022-02-25 15:23:50|28427.71|28427.71|28413.57|28413.57|28427.71|28427.71|28413.57|28413.57|0
1645802640000|2022-02-25 15:24:00|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|28410.04|0
1645802650000|2022-02-25 15:24:10|28417.11|28417.11|28417.11|28417.11|28417.11|28417.11|28417.11|28417.11|0
1645802670000|2022-02-25 15:24:30|28427.71|28427.71|28420.64|28420.64|28427.71|28427.71|28420.64|28420.64|0
1645802680000|2022-02-25 15:24:40|28417.11|28417.11|28427.71|28427.71|28427.71|28427.71|28417.11|28417.11|0
1645802690000|2022-02-25 15:24:50|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|28431.25|0
1645802700000|2022-02-25 15:25:00|28424.18|28424.18|28420.64|28420.64|28424.18|28424.18|28420.64|28420.64|0
1645802710000|2022-02-25 15:25:10|28424.18|28424.18|28424.18|28424.18|28424.18|28424.18|28424.18|28424.18|0
1645802720000|2022-02-25 15:25:20|28434.78|28434.78|28434.78|28434.78|28434.78|28434.78|28434.78|28434.78|0
1645802730000|2022-02-25 15:25:30|28448.92|28448.92|28449.33|28449.33|28449.33|28449.33|28448.92|28448.92|0
1645802740000|2022-02-25 15:25:40|28452.87|28452.87|28453.35|28453.35|28453.35|28453.35|28452.87|28452.87|0
1645802750000|2022-02-25 15:25:50|28467.49|28467.49|28471.03|28471.03|28471.03|28471.03|28467.49|28467.49|0
1645802760000|2022-02-25 15:26:00|28474.56|28474.56|28471.03|28471.03|28474.56|28474.56|28471.03|28471.03|0
1645802770000|2022-02-25 15:26:10|28467.49|28467.49|28467.49|28467.49|28467.49|28467.49|28460.42|28460.42|0
1645802800000|2022-02-25 15:26:40|28471.03|28471.03|28471.03|28471.03|28471.03|28471.03|28471.03|28471.03|0
1645802810000|2022-02-25 15:26:50|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|28471.44|0
1645802820000|2022-02-25 15:27:00|28478.51|28478.51|28467.9|28467.9|28478.51|28478.51|28467.9|28467.9|0
1645802830000|2022-02-25 15:27:10|28474.97|28474.97|28474.97|28474.97|28474.97|28474.97|28474.97|28474.97|0
1645802840000|2022-02-25 15:27:20|28481.58|28481.58|28481.58|28481.58|28481.58|28481.58|28480.38|28480.38|0
1645802850000|2022-02-25 15:27:30|28482.78|28482.78|28482.78|28482.78|28482.78|28482.78|28482.78|28482.78|0
1645802860000|2022-02-25 15:27:40|28486.32|28486.32|28470.37|28470.37|28486.32|28486.32|28468.64|28468.64|0
1645802870000|2022-02-25 15:27:50|28466.84|28466.84|28484.51|28484.51|28484.51|28484.51|28466.84|28466.84|0
1645802880000|2022-02-25 15:28:00|28484.1|28484.1|28487.23|28487.23|28487.23|28487.23|28483.69|28483.69|0
1645802900000|2022-02-25 15:28:20|28486.03|28486.03|28486.63|28486.63|28486.63|28486.63|28486.03|28486.03|0
1645802930000|2022-02-25 15:28:50|28500.77|28500.77|28497.23|28497.23|28500.77|28500.77|28497.23|28497.23|0
1645802940000|2022-02-25 15:29:00|28498.43|28498.43|28501.97|28501.97|28501.97|28501.97|28498.43|28498.43|0
1645802950000|2022-02-25 15:29:10|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|0
1645802960000|2022-02-25 15:29:20|28506.73|28506.73|28517.94|28517.94|28517.94|28517.94|28506.73|28506.73|0
1645802970000|2022-02-25 15:29:30|28516.74|28516.74|28516.55|28516.55|28517.15|28517.15|28516.55|28516.55|0
1645802980000|2022-02-25 15:29:40|28513.01|28513.01|28523.62|28523.62|28523.62|28523.62|28513.01|28513.01|0
1645803010000|2022-02-25 15:30:10|28513.01|28513.01|28505.94|28505.94|28513.01|28513.01|28502.41|28502.41|0
1645803020000|2022-02-25 15:30:20|28509.48|28509.48|28509.48|28509.48|28509.48|28509.48|28509.48|28509.48|0
1645803040000|2022-02-25 15:30:40|28505.94|28505.94|28520.08|28520.08|28520.08|28520.08|28505.94|28505.94|0
1645803050000|2022-02-25 15:30:50|28516.55|28516.55|28520.08|28520.08|28527.15|28527.15|28516.55|28516.55|0
1645803060000|2022-02-25 15:31:00|28521.28|28521.28|28528.35|28528.35|28528.35|28528.35|28521.28|28521.28|0
1645803070000|2022-02-25 15:31:10|28529.08|28529.08|28525.54|28525.54|28529.08|28529.08|28525.54|28525.54|0
1645803080000|2022-02-25 15:31:20|28526.14|28526.14|28493.92|28493.92|28526.14|28526.14|28493.92|28493.92|0
1645803090000|2022-02-25 15:31:30|28500.99|28500.99|28504.53|28504.53|28504.53|28504.53|28500.99|28500.99|0
1645803100000|2022-02-25 15:31:40|28508.06|28508.06|28508.06|28508.06|28508.06|28508.06|28508.06|28508.06|0
1645803120000|2022-02-25 15:32:00|28504.53|28504.53|28500.39|28500.39|28504.53|28504.53|28496.25|28496.25|0
1645803130000|2022-02-25 15:32:10|28503.92|28503.92|28504.53|28504.53|28504.53|28504.53|28503.92|28503.92|0
1645803140000|2022-02-25 15:32:20|28497.46|28497.46|28479.78|28479.78|28497.46|28497.46|28479.78|28479.78|0
1645803150000|2022-02-25 15:32:30|28476.25|28476.25|28472.11|28472.11|28476.25|28476.25|28472.11|28472.11|0
1645803170000|2022-02-25 15:32:50|28486.25|28486.25|28475.65|28475.65|28486.25|28486.25|28475.65|28475.65|0
1645803180000|2022-02-25 15:33:00|28472.11|28472.11|28474.64|28474.64|28474.64|28474.64|28471.1|28471.1|0
1645803190000|2022-02-25 15:33:10|28478.17|28478.17|28481.7|28481.7|28481.7|28481.7|28478.17|28478.17|0
1645803200000|2022-02-25 15:33:20|28488.77|28488.77|28492.91|28492.91|28492.91|28492.91|28488.77|28488.77|0
1645803210000|2022-02-25 15:33:30|28496.45|28496.45|28496.45|28496.45|28496.45|28496.45|28496.45|28496.45|0
1645803220000|2022-02-25 15:33:40|28499.98|28499.98|28500.46|28500.46|28500.46|28500.46|28499.98|28499.98|0
1645803230000|2022-02-25 15:33:50|28511.07|28511.07|28511.07|28511.07|28511.07|28511.07|28511.07|28511.07|0
1645803240000|2022-02-25 15:34:00|28518.14|28518.14|28496.93|28496.93|28518.14|28518.14|28496.93|28496.93|0
1645803250000|2022-02-25 15:34:10|28500.46|28500.46|28500.46|28500.46|28500.46|28500.46|28500.46|28500.46|0
1645803260000|2022-02-25 15:34:20|28496.93|28496.93|28496.93|28496.93|28496.93|28496.93|28496.93|28496.93|0
1645803280000|2022-02-25 15:34:40|28497.53|28497.53|28501.07|28501.07|28501.07|28501.07|28497.53|28497.53|0
1645803300000|2022-02-25 15:35:00|28497.53|28497.53|28504.6|28504.6|28504.6|28504.6|28497.53|28497.53|0
1645803350000|2022-02-25 15:35:50|28504|28504|28504|28504|28504|28504|28504|28504|0
1645803360000|2022-02-25 15:36:00|28496.93|28496.93|28471.58|28471.58|28496.93|28496.93|28471.58|28471.58|0
1645803370000|2022-02-25 15:36:10|28475.12|28475.12|28493.39|28493.39|28493.39|28493.39|28475.12|28475.12|0
1645803390000|2022-02-25 15:36:30|28489.86|28489.86|28486.32|28486.32|28489.86|28489.86|28486.32|28486.32|0
1645803430000|2022-02-25 15:37:10|28486.81|28486.81|28486.81|28486.81|28486.81|28486.81|28486.81|28486.81|0
1645803460000|2022-02-25 15:37:40|28490.34|28490.34|28493.88|28493.88|28493.88|28493.88|28490.34|28490.34|0
1645803470000|2022-02-25 15:37:50|28497.41|28497.41|28486.81|28486.81|28497.41|28497.41|28483.27|28483.27|0
1645803490000|2022-02-25 15:38:10|28479.74|28479.74|28479.74|28479.74|28479.74|28479.74|28479.74|28479.74|0
1645803500000|2022-02-25 15:38:20|28476.2|28476.2|28462.06|28462.06|28476.2|28476.2|28462.06|28462.06|0
1645803510000|2022-02-25 15:38:30|28458.53|28458.53|28465.6|28465.6|28465.6|28465.6|28458.53|28458.53|0
1645803520000|2022-02-25 15:38:40|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|0
1645803530000|2022-02-25 15:38:50|28472.67|28472.67|28472.67|28472.67|28472.67|28472.67|28472.67|28472.67|0
1645803540000|2022-02-25 15:39:00|28479.74|28479.74|28473.08|28473.08|28479.74|28479.74|28472.67|28472.67|0
1645803550000|2022-02-25 15:39:10|28480.15|28480.15|28480.15|28480.15|28480.15|28480.15|28480.15|28480.15|0
1645803560000|2022-02-25 15:39:20|28476.61|28476.61|28476.61|28476.61|28476.61|28476.61|28469.54|28469.54|0
1645803570000|2022-02-25 15:39:30|28480.15|28480.15|28480.75|28480.75|28480.75|28480.75|28480.15|28480.15|0
1645803580000|2022-02-25 15:39:40|28487.82|28487.82|28491.76|28491.76|28491.76|28491.76|28487.82|28487.82|0
1645803590000|2022-02-25 15:39:50|28491.16|28491.16|28477.62|28477.62|28495.3|28495.3|28477.62|28477.62|0
1645803600000|2022-02-25 15:40:00|28484.69|28484.69|28491.76|28491.76|28491.76|28491.76|28484.69|28484.69|0
1645803610000|2022-02-25 15:40:10|28495.3|28495.3|28495.3|28495.3|28498.83|28498.83|28495.3|28495.3|0
1645803620000|2022-02-25 15:40:20|28495.9|28495.9|28495.9|28495.9|28495.9|28495.9|28495.9|28495.9|0
1645803630000|2022-02-25 15:40:30|28517.11|28517.11|28517.11|28517.11|28520.64|28520.64|28517.11|28517.11|0
1645803650000|2022-02-25 15:40:50|28517.71|28517.71|28521.25|28521.25|28521.25|28521.25|28517.71|28517.71|0
1645803660000|2022-02-25 15:41:00|28524.78|28524.78|28528.31|28528.31|28528.31|28528.31|28524.78|28524.78|0
1645803670000|2022-02-25 15:41:10|28531.85|28531.85|28531.85|28531.85|28531.85|28531.85|28531.85|28531.85|0
1645803680000|2022-02-25 15:41:20|28538.92|28538.92|28539.52|28539.52|28539.52|28539.52|28538.92|28538.92|0
1645803690000|2022-02-25 15:41:30|28546.59|28546.59|28546.59|28546.59|28546.59|28546.59|28546.59|28546.59|0
1645803700000|2022-02-25 15:41:40|28543.06|28543.06|28561.33|28561.33|28561.33|28561.33|28543.06|28543.06|0
1645803710000|2022-02-25 15:41:50|28560.73|28560.73|28557.19|28557.19|28561.33|28561.33|28557.19|28557.19|0
1645803720000|2022-02-25 15:42:00|28564.26|28564.26|28553.66|28553.66|28571.33|28571.33|28553.66|28553.66|0
1645803730000|2022-02-25 15:42:10|28550.13|28550.13|28550.13|28550.13|28550.13|28550.13|28550.13|28550.13|0
1645803740000|2022-02-25 15:42:20|28553.66|28553.66|28557.19|28557.19|28557.19|28557.19|28553.66|28553.66|0
1645803750000|2022-02-25 15:42:30|28557.6|28557.6|28561.14|28561.14|28561.14|28561.14|28557.6|28557.6|0
1645803760000|2022-02-25 15:42:40|28557.6|28557.6|28557.6|28557.6|28557.6|28557.6|28557.6|28557.6|0
1645803770000|2022-02-25 15:42:50|28554.07|28554.07|28554.07|28554.07|28554.07|28554.07|28550.53|28550.53|0
1645803780000|2022-02-25 15:43:00|28557.6|28557.6|28549.93|28549.93|28561.14|28561.14|28549.93|28549.93|0
1645803800000|2022-02-25 15:43:20|28553.47|28553.47|28553.47|28553.47|28553.47|28553.47|28553.47|28553.47|0
1645803810000|2022-02-25 15:43:30|28560.54|28560.54|28557|28557|28560.54|28560.54|28557|28557|0
1645803820000|2022-02-25 15:43:40|28553.47|28553.47|28549.93|28549.93|28553.47|28553.47|28549.93|28549.93|0
1645803840000|2022-02-25 15:44:00|28546.4|28546.4|28539.33|28539.33|28546.4|28546.4|28539.33|28539.33|0
1645803870000|2022-02-25 15:44:30|28538.6|28538.6|28542.14|28542.14|28542.14|28542.14|28538.6|28538.6|0
1645803890000|2022-02-25 15:44:50|28545.67|28545.67|28549.21|28549.21|28549.21|28549.21|28545.67|28545.67|0
1645803900000|2022-02-25 15:45:00|28549.69|28549.69|28542.62|28542.62|28549.69|28549.69|28542.62|28542.62|0
1645803920000|2022-02-25 15:45:20|28539.09|28539.09|28542.62|28542.62|28542.62|28542.62|28539.09|28539.09|0
1645803930000|2022-02-25 15:45:30|28542.14|28542.14|28542.14|28542.14|28542.14|28542.14|28542.14|28542.14|0
1645803960000|2022-02-25 15:46:00|28541.9|28541.9|28541.9|28541.9|28541.9|28541.9|28541.9|28541.9|0
1645803970000|2022-02-25 15:46:10|28534.83|28534.83|28534.83|28534.83|28534.83|28534.83|28534.83|28534.83|0
1645804010000|2022-02-25 15:46:50|28531.29|28531.29|28527.76|28527.76|28531.29|28531.29|28527.76|28527.76|0
1645804020000|2022-02-25 15:47:00|28520.69|28520.69|28520.69|28520.69|28520.69|28520.69|28520.69|28520.69|0
1645804030000|2022-02-25 15:47:10|28524.22|28524.22|28524.22|28524.22|28524.22|28524.22|28524.22|28524.22|0
1645804040000|2022-02-25 15:47:20|28520.69|28520.69|28513.62|28513.62|28520.69|28520.69|28513.62|28513.62|0
1645804060000|2022-02-25 15:47:40|28520.69|28520.69|28524.22|28524.22|28524.22|28524.22|28520.69|28520.69|0
1645804090000|2022-02-25 15:48:10|28531.29|28531.29|28531.29|28531.29|28531.29|28531.29|28531.29|28531.29|0
1645804100000|2022-02-25 15:48:20|28538.36|28538.36|28538.36|28538.36|28538.36|28538.36|28538.36|28538.36|0
1645804130000|2022-02-25 15:48:50|28545.43|28545.43|28545.43|28545.43|28545.43|28545.43|28545.43|28545.43|0
1645804140000|2022-02-25 15:49:00|28541.3|28541.3|28518.12|28518.12|28541.3|28541.3|28514.94|28514.94|0
1645804160000|2022-02-25 15:49:20|28521.65|28521.65|28521.65|28521.65|28521.65|28521.65|28521.65|28521.65|0
1645804170000|2022-02-25 15:49:30|28532.26|28532.26|28532.5|28532.5|28532.5|28532.5|28532.26|28532.26|0
1645804210000|2022-02-25 15:50:10|28532.01|28532.01|28514.34|28514.34|28532.01|28532.01|28514.34|28514.34|0
1645804220000|2022-02-25 15:50:20|28521.41|28521.41|28521.41|28521.41|28521.41|28521.41|28521.41|28521.41|0
1645804230000|2022-02-25 15:50:30|28517.87|28517.87|28517.87|28517.87|28517.87|28517.87|28517.87|28517.87|0
1645804240000|2022-02-25 15:50:40|28516.67|28516.67|28502.53|28502.53|28516.67|28516.67|28502.53|28502.53|0
1645804250000|2022-02-25 15:50:50|28501.93|28501.93|28501.33|28501.33|28509|28509|28501.33|28501.33|0
1645804260000|2022-02-25 15:51:00|28504.87|28504.87|28508.4|28508.4|28511.94|28511.94|28504.87|28504.87|0
1645804270000|2022-02-25 15:51:10|28509|28509|28509.6|28509.6|28509.6|28509.6|28509|28509|0
1645804280000|2022-02-25 15:51:20|28513.14|28513.14|28513.14|28513.14|28513.14|28513.14|28513.14|28513.14|0
1645804340000|2022-02-25 15:52:20|28516.67|28516.67|28516.67|28516.67|28523.74|28523.74|28516.67|28516.67|0
1645804350000|2022-02-25 15:52:30|28513.14|28513.14|28501.93|28501.93|28513.14|28513.14|28501.93|28501.93|0
1645804360000|2022-02-25 15:52:40|28505.47|28505.47|28505.47|28505.47|28505.47|28505.47|28505.47|28505.47|0
1645804380000|2022-02-25 15:53:00|28509|28509|28505.47|28505.47|28509|28509|28505.47|28505.47|0
1645804390000|2022-02-25 15:53:10|28504.98|28504.98|28508.52|28508.52|28508.52|28508.52|28504.98|28504.98|0
1645804430000|2022-02-25 15:53:50|28504.98|28504.98|28504.98|28504.98|28508.52|28508.52|28504.98|28504.98|0
1645804440000|2022-02-25 15:54:00|28506.18|28506.18|28505.58|28505.58|28506.18|28506.18|28505.58|28505.58|0
1645804460000|2022-02-25 15:54:20|28509.12|28509.12|28509.12|28509.12|28509.12|28509.12|28509.12|28509.12|0
1645804470000|2022-02-25 15:54:30|28512.65|28512.65|28515.95|28515.95|28516.19|28516.19|28512.65|28512.65|0
1645804500000|2022-02-25 15:55:00|28512.41|28512.41|28489.78|28489.78|28512.41|28512.41|28489.78|28489.78|0
1645804510000|2022-02-25 15:55:10|28493.32|28493.32|28489.78|28489.78|28493.32|28493.32|28489.78|28489.78|0
1645804520000|2022-02-25 15:55:20|28496.85|28496.85|28496.85|28496.85|28496.85|28496.85|28496.85|28496.85|0
1645804530000|2022-02-25 15:55:30|28500.39|28500.39|28500.39|28500.39|28500.39|28500.39|28500.39|28500.39|0
1645804540000|2022-02-25 15:55:40|28503.92|28503.92|28503.92|28503.92|28503.92|28503.92|28503.92|28503.92|0
1645804550000|2022-02-25 15:55:50|28496.85|28496.85|28496.85|28496.85|28496.85|28496.85|28496.85|28496.85|0
1645804560000|2022-02-25 15:56:00|28496.25|28496.25|28496.25|28496.25|28496.25|28496.25|28496.25|28496.25|0
1645804570000|2022-02-25 15:56:10|28499.18|28499.18|28498.83|28498.83|28499.18|28499.18|28497.98|28497.98|0
1645804580000|2022-02-25 15:56:20|28502.36|28502.36|28502.36|28502.36|28502.36|28502.36|28502.36|28502.36|0
1645804590000|2022-02-25 15:56:30|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|28505.9|0
1645804620000|2022-02-25 15:57:00|28502.36|28502.36|28513.57|28513.57|28513.57|28513.57|28502.36|28502.36|0
1645804630000|2022-02-25 15:57:10|28517.1|28517.1|28517.1|28517.1|28517.1|28517.1|28517.1|28517.1|0
1645804640000|2022-02-25 15:57:20|28517.58|28517.58|28517.58|28517.58|28517.58|28517.58|28517.58|28517.58|0
1645804660000|2022-02-25 15:57:40|28524.65|28524.65|28521.12|28521.12|28524.65|28524.65|28521.12|28521.12|0
1645804670000|2022-02-25 15:57:50|28524.65|28524.65|28528.6|28528.6|28528.6|28528.6|28524.65|28524.65|0
1645804680000|2022-02-25 15:58:00|28528.84|28528.84|28528.84|28528.84|28528.84|28528.84|28528.84|28528.84|0
1645804690000|2022-02-25 15:58:10|28532.38|28532.38|28525.31|28525.31|28532.38|28532.38|28525.31|28525.31|0
1645804700000|2022-02-25 15:58:20|28518.24|28518.24|28517.42|28517.42|28518.24|28518.24|28517.42|28517.42|0
1645804710000|2022-02-25 15:58:30|28513.88|28513.88|28510.35|28510.35|28513.88|28513.88|28510.35|28510.35|0
1645804720000|2022-02-25 15:58:40|28517.42|28517.42|28513.88|28513.88|28517.42|28517.42|28513.88|28513.88|0
1645804740000|2022-02-25 15:59:00|28513.28|28513.28|28513.28|28513.28|28513.28|28513.28|28513.28|28513.28|0
1645804770000|2022-02-25 15:59:30|28509.75|28509.75|28488.06|28488.06|28509.75|28509.75|28486.32|28486.32|0
1645804780000|2022-02-25 15:59:40|28470.38|28470.38|28488.72|28488.72|28488.72|28488.72|28469.66|28469.66|0
1645804790000|2022-02-25 15:59:50|28488.12|28488.12|28481.05|28481.05|28488.12|28488.12|28481.05|28481.05|0
1645804800000|2022-02-25 16:00:00|28484.59|28484.59|28481.65|28481.65|28485.19|28485.19|28474.58|28474.58|0
1645804810000|2022-02-25 16:00:10|28474.58|28474.58|28463.98|28463.98|28474.58|28474.58|28463.98|28463.98|0
1645804820000|2022-02-25 16:00:20|28460.44|28460.44|28459.24|28459.24|28460.44|28460.44|28459.24|28459.24|0
1645804830000|2022-02-25 16:00:30|28462.78|28462.78|28459.24|28459.24|28462.78|28462.78|28459.24|28459.24|0
1645804840000|2022-02-25 16:00:40|28466.31|28466.31|28462.78|28462.78|28469.85|28469.85|28462.78|28462.78|0
1645804850000|2022-02-25 16:00:50|28463.98|28463.98|28467.51|28467.51|28467.51|28467.51|28463.98|28463.98|0
1645804860000|2022-02-25 16:01:00|28471.05|28471.05|28478.12|28478.12|28478.12|28478.12|28471.05|28471.05|0
1645804870000|2022-02-25 16:01:10|28471.05|28471.05|28466.91|28466.91|28471.05|28471.05|28466.91|28466.91|0
1645804890000|2022-02-25 16:01:30|28467.32|28467.32|28474.39|28474.39|28474.39|28474.39|28467.32|28467.32|0
1645804900000|2022-02-25 16:01:40|28474.15|28474.15|28474.15|28474.15|28474.15|28474.15|28474.15|28474.15|0
1645804910000|2022-02-25 16:01:50|28470.62|28470.62|28470.62|28470.62|28470.62|28470.62|28470.62|28470.62|0
1645804920000|2022-02-25 16:02:00|28477.69|28477.69|28477.69|28477.69|28477.69|28477.69|28477.69|28477.69|0
1645804950000|2022-02-25 16:02:30|28478.29|28478.29|28478.29|28478.29|28478.29|28478.29|28478.29|28478.29|0
1645804960000|2022-02-25 16:02:40|28474.75|28474.75|28474.75|28474.75|28474.75|28474.75|28474.75|28474.75|0
1645804970000|2022-02-25 16:02:50|28481.82|28481.82|28471.22|28471.22|28481.82|28481.82|28471.22|28471.22|0
1645804980000|2022-02-25 16:03:00|28467.68|28467.68|28453.54|28453.54|28467.68|28467.68|28453.54|28453.54|0
1645804990000|2022-02-25 16:03:10|28457.08|28457.08|28453.54|28453.54|28457.08|28457.08|28453.54|28453.54|0
1645805000000|2022-02-25 16:03:20|28457.08|28457.08|28457.08|28457.08|28457.08|28457.08|28457.08|28457.08|0
1645805010000|2022-02-25 16:03:30|28464.15|28464.15|28471.22|28471.22|28471.22|28471.22|28464.15|28464.15|0
1645805020000|2022-02-25 16:03:40|28464.15|28464.15|28464.15|28464.15|28464.15|28464.15|28464.15|28464.15|0
1645805030000|2022-02-25 16:03:50|28457.08|28457.08|28460.61|28460.61|28464.15|28464.15|28457.08|28457.08|0
1645805040000|2022-02-25 16:04:00|28461.21|28461.21|28460.61|28460.61|28461.21|28461.21|28460.61|28460.61|0
1645805050000|2022-02-25 16:04:10|28464.15|28464.15|28464.15|28464.15|28464.15|28464.15|28464.15|28464.15|0
1645805080000|2022-02-25 16:04:40|28471.22|28471.22|28478.29|28478.29|28478.29|28478.29|28471.22|28471.22|0
1645805090000|2022-02-25 16:04:50|28478.89|28478.89|28479.3|28479.3|28486.37|28486.37|28478.89|28478.89|0
1645805100000|2022-02-25 16:05:00|28486.37|28486.37|28482.83|28482.83|28486.37|28486.37|28482.83|28482.83|0
1645805120000|2022-02-25 16:05:20|28486.37|28486.37|28486.37|28486.37|28486.37|28486.37|28486.37|28486.37|0
1645805140000|2022-02-25 16:05:40|28479.3|28479.3|28479.3|28479.3|28479.3|28479.3|28479.3|28479.3|0
1645805160000|2022-02-25 16:06:00|28478.7|28478.7|28478.7|28478.7|28478.7|28478.7|28478.7|28478.7|0
1645805170000|2022-02-25 16:06:10|28475.16|28475.16|28475.16|28475.16|28475.16|28475.16|28468.09|28468.09|0
1645805180000|2022-02-25 16:06:20|28461.02|28461.02|28464.56|28464.56|28464.56|28464.56|28461.02|28461.02|0
1645805190000|2022-02-25 16:06:30|28471.63|28471.63|28478.7|28478.7|28478.7|28478.7|28471.63|28471.63|0
1645805220000|2022-02-25 16:07:00|28479.66|28479.66|28479.66|28479.66|28479.66|28479.66|28479.66|28479.66|0
1645805230000|2022-02-25 16:07:10|28478.84|28478.84|28471.78|28471.78|28478.84|28478.84|28468.24|28468.24|0
1645805240000|2022-02-25 16:07:20|28457.64|28457.64|28461.17|28461.17|28461.17|28461.17|28457.64|28457.64|0
1645805250000|2022-02-25 16:07:30|28460.57|28460.57|28461.17|28461.17|28461.17|28461.17|28460.57|28460.57|0
1645805260000|2022-02-25 16:07:40|28459.37|28459.37|28459.37|28459.37|28459.37|28459.37|28459.37|28459.37|0
1645805270000|2022-02-25 16:07:50|28466.44|28466.44|28466.44|28466.44|28466.44|28466.44|28466.44|28466.44|0
1645805280000|2022-02-25 16:08:00|28467.64|28467.64|28475.31|28475.31|28475.31|28475.31|28467.64|28467.64|0
1645805300000|2022-02-25 16:08:20|28485.91|28485.91|28485.91|28485.91|28485.91|28485.91|28485.91|28485.91|0
1645805320000|2022-02-25 16:08:40|28489.45|28489.45|28485.91|28485.91|28489.45|28489.45|28485.91|28485.91|0
1645805330000|2022-02-25 16:08:50|28486.32|28486.32|28482.79|28482.79|28486.32|28486.32|28482.79|28482.79|0
1645805340000|2022-02-25 16:09:00|28486.32|28486.32|28486.32|28486.32|28486.32|28486.32|28486.32|28486.32|0
1645805350000|2022-02-25 16:09:10|28493.39|28493.39|28493.39|28493.39|28493.39|28493.39|28493.39|28493.39|0
1645805360000|2022-02-25 16:09:20|28489.86|28489.86|28489.86|28489.86|28489.86|28489.86|28489.86|28489.86|0
1645805370000|2022-02-25 16:09:30|28493.39|28493.39|28493.39|28493.39|28493.39|28493.39|28493.39|28493.39|0
1645805380000|2022-02-25 16:09:40|28492.79|28492.79|28492.79|28492.79|28492.79|28492.79|28492.79|28492.79|0
1645805390000|2022-02-25 16:09:50|28489.26|28489.26|28485.72|28485.72|28489.26|28489.26|28485.72|28485.72|0
1645805400000|2022-02-25 16:10:00|28482.19|28482.19|28489.26|28489.26|28489.26|28489.26|28482.19|28482.19|0
1645805420000|2022-02-25 16:10:20|28482.19|28482.19|28489.26|28489.26|28489.26|28489.26|28482.19|28482.19|0
1645805430000|2022-02-25 16:10:30|28492.79|28492.79|28492.79|28492.79|28492.79|28492.79|28489.26|28489.26|0
1645805440000|2022-02-25 16:10:40|28489.26|28489.26|28489.26|28489.26|28489.26|28489.26|28489.26|28489.26|0
1645805450000|2022-02-25 16:10:50|28492.79|28492.79|28489.26|28489.26|28492.79|28492.79|28489.26|28489.26|0
1645805460000|2022-02-25 16:11:00|28485.72|28485.72|28489.26|28489.26|28489.26|28489.26|28485.72|28485.72|0
1645805470000|2022-02-25 16:11:10|28492.79|28492.79|28489.26|28489.26|28492.79|28492.79|28489.26|28489.26|0
1645805480000|2022-02-25 16:11:20|28485.72|28485.72|28485.72|28485.72|28485.72|28485.72|28485.72|28485.72|0
1645805490000|2022-02-25 16:11:30|28489.26|28489.26|28488.05|28488.05|28489.26|28489.26|28480.98|28480.98|0
1645805500000|2022-02-25 16:11:40|28489.02|28489.02|28496.09|28496.09|28496.09|28496.09|28489.02|28489.02|0
1645805510000|2022-02-25 16:11:50|28499.62|28499.62|28522.07|28522.07|28522.89|28522.89|28499.62|28499.62|0
1645805520000|2022-02-25 16:12:00|28515|28515|28518.54|28518.54|28518.54|28518.54|28504.4|28504.4|0
1645805530000|2022-02-25 16:12:10|28518.78|28518.78|28518.54|28518.54|28518.78|28518.78|28518.54|28518.54|0
1645805550000|2022-02-25 16:12:30|28517.94|28517.94|28506.13|28506.13|28517.94|28517.94|28506.13|28506.13|0
1645805560000|2022-02-25 16:12:40|28509.67|28509.67|28506.13|28506.13|28509.67|28509.67|28506.13|28506.13|0
1645805570000|2022-02-25 16:12:50|28502.6|28502.6|28506.13|28506.13|28506.13|28506.13|28502.6|28502.6|0
1645805580000|2022-02-25 16:13:00|28509.67|28509.67|28502.6|28502.6|28509.67|28509.67|28502.6|28502.6|0
1645805590000|2022-02-25 16:13:10|28499.06|28499.06|28502.6|28502.6|28513.2|28513.2|28499.06|28499.06|0
1645805600000|2022-02-25 16:13:20|28499.06|28499.06|28509.67|28509.67|28509.67|28509.67|28499.06|28499.06|0
1645805610000|2022-02-25 16:13:30|28506.13|28506.13|28506.13|28506.13|28509.67|28509.67|28506.13|28506.13|0
1645805640000|2022-02-25 16:14:00|28505.53|28505.53|28505.53|28505.53|28505.53|28505.53|28502|28502|0
1645805650000|2022-02-25 16:14:10|28504.93|28504.93|28507.26|28507.26|28508.47|28508.47|28504.93|28504.93|0
1645805700000|2022-02-25 16:15:00|28500.19|28500.19|28482.52|28482.52|28503.73|28503.73|28478.99|28478.99|0
1645805710000|2022-02-25 16:15:10|28486.05|28486.05|28483|28483|28490.07|28490.07|28482.52|28482.52|0
1645805730000|2022-02-25 16:15:30|28486.54|28486.54|28487.74|28487.74|28487.74|28487.74|28486.54|28486.54|0
1645805740000|2022-02-25 16:15:40|28487.33|28487.33|28487.33|28487.33|28487.33|28487.33|28487.33|28487.33|0
1645805760000|2022-02-25 16:16:00|28490.87|28490.87|28490.87|28490.87|28490.87|28490.87|28490.87|28490.87|0
1645805770000|2022-02-25 16:16:10|28487.33|28487.33|28483.8|28483.8|28487.33|28487.33|28483.8|28483.8|0
1645805780000|2022-02-25 16:16:20|28487.33|28487.33|28487.33|28487.33|28487.33|28487.33|28487.33|28487.33|0
1645805790000|2022-02-25 16:16:30|28483.8|28483.8|28483.8|28483.8|28483.8|28483.8|28483.8|28483.8|0
1645805810000|2022-02-25 16:16:50|28480.26|28480.26|28480.26|28480.26|28480.26|28480.26|28480.26|28480.26|0
1645805820000|2022-02-25 16:17:00|28483.8|28483.8|28483.8|28483.8|28483.8|28483.8|28483.8|28483.8|0
1645805840000|2022-02-25 16:17:20|28490.87|28490.87|28494.4|28494.4|28497.94|28497.94|28490.87|28490.87|0
1645805850000|2022-02-25 16:17:30|28501.47|28501.47|28504.4|28504.4|28508.54|28508.54|28501.47|28501.47|0
1645805860000|2022-02-25 16:17:40|28507.94|28507.94|28507.94|28507.94|28507.94|28507.94|28507.94|28507.94|0
1645805870000|2022-02-25 16:17:50|28515.01|28515.01|28515.01|28515.01|28515.01|28515.01|28515.01|28515.01|0
1645805880000|2022-02-25 16:18:00|28504.4|28504.4|28504.4|28504.4|28504.4|28504.4|28504.4|28504.4|0
1645805900000|2022-02-25 16:18:20|28500.87|28500.87|28504.4|28504.4|28504.4|28504.4|28500.87|28500.87|0
1645805910000|2022-02-25 16:18:30|28497.33|28497.33|28493.8|28493.8|28497.33|28497.33|28493.8|28493.8|0
1645805920000|2022-02-25 16:18:40|28497.33|28497.33|28490.26|28490.26|28497.33|28497.33|28490.26|28490.26|0
1645805930000|2022-02-25 16:18:50|28493.8|28493.8|28493.8|28493.8|28493.8|28493.8|28493.8|28493.8|0
1645805940000|2022-02-25 16:19:00|28500.87|28500.87|28500.87|28500.87|28500.87|28500.87|28500.87|28500.87|0
1645805950000|2022-02-25 16:19:10|28497.33|28497.33|28497.33|28497.33|28497.33|28497.33|28497.33|28497.33|0
1645805960000|2022-02-25 16:19:20|28500.87|28500.87|28504.4|28504.4|28507.94|28507.94|28500.87|28500.87|0
1645805970000|2022-02-25 16:19:30|28511.47|28511.47|28511.88|28511.88|28511.88|28511.88|28511.47|28511.47|0
1645805980000|2022-02-25 16:19:40|28510.92|28510.92|28510.92|28510.92|28510.92|28510.92|28510.92|28510.92|0
1645806010000|2022-02-25 16:20:10|28510.67|28510.67|28510.63|28510.63|28511.64|28511.64|28510.63|28510.63|0
1645806020000|2022-02-25 16:20:20|28514.17|28514.17|28507.1|28507.1|28514.17|28514.17|28507.1|28507.1|0
1645806030000|2022-02-25 16:20:30|28510.63|28510.63|28510.03|28510.03|28510.63|28510.63|28510.03|28510.03|0
1645806040000|2022-02-25 16:20:40|28513.57|28513.57|28513.57|28513.57|28513.57|28513.57|28513.57|28513.57|0
1645806060000|2022-02-25 16:21:00|28506.5|28506.5|28505.77|28505.77|28506.5|28506.5|28502.96|28502.96|0
1645806080000|2022-02-25 16:21:20|28512.84|28512.84|28519.91|28519.91|28519.91|28519.91|28512.84|28512.84|0
1645806100000|2022-02-25 16:21:40|28519.67|28519.67|28519.67|28519.67|28519.67|28519.67|28519.67|28519.67|0
1645806110000|2022-02-25 16:21:50|28516.13|28516.13|28516.13|28516.13|28516.13|28516.13|28516.13|28516.13|0
1645806120000|2022-02-25 16:22:00|28512.6|28512.6|28505.53|28505.53|28512.6|28512.6|28505.53|28505.53|0
1645806130000|2022-02-25 16:22:10|28506.01|28506.01|28506.01|28506.01|28506.01|28506.01|28502.48|28502.48|0
1645806140000|2022-02-25 16:22:20|28509.55|28509.55|28510.15|28510.15|28510.15|28510.15|28509.55|28509.55|0
1645806160000|2022-02-25 16:22:40|28503.08|28503.08|28503.08|28503.08|28503.08|28503.08|28503.08|28503.08|0
1645806170000|2022-02-25 16:22:50|28506.61|28506.61|28499.54|28499.54|28506.61|28506.61|28499.54|28499.54|0
1645806180000|2022-02-25 16:23:00|28510.15|28510.15|28510.15|28510.15|28510.15|28510.15|28510.15|28510.15|0
1645806190000|2022-02-25 16:23:10|28510.63|28510.63|28510.87|28510.87|28510.87|28510.87|28510.63|28510.63|0
1645806210000|2022-02-25 16:23:30|28503.8|28503.8|28503.8|28503.8|28503.8|28503.8|28503.8|28503.8|0
1645806220000|2022-02-25 16:23:40|28500.27|28500.27|28500.87|28500.87|28500.87|28500.87|28500.27|28500.27|0
1645806230000|2022-02-25 16:23:50|28500.27|28500.27|28499.67|28499.67|28500.27|28500.27|28499.67|28499.67|0
1645806240000|2022-02-25 16:24:00|28506.74|28506.74|28506.25|28506.25|28506.74|28506.74|28502.72|28502.72|0
1645806250000|2022-02-25 16:24:10|28509.79|28509.79|28502.72|28502.72|28509.79|28509.79|28502.72|28502.72|0
1645806260000|2022-02-25 16:24:20|28501.75|28501.75|28508.58|28508.58|28508.58|28508.58|28501.75|28501.75|0
1645806290000|2022-02-25 16:24:50|28509.3|28509.3|28505.04|28505.04|28509.3|28509.3|28501.51|28501.51|0
1645806300000|2022-02-25 16:25:00|28505.77|28505.77|28502.96|28502.96|28506.5|28506.5|28502.96|28502.96|0
1645806310000|2022-02-25 16:25:10|28499.43|28499.43|28506.97|28506.97|28507.7|28507.7|28499.43|28499.43|0
1645806330000|2022-02-25 16:25:30|28507.46|28507.46|28507.46|28507.46|28507.46|28507.46|28507.46|28507.46|0
1645806350000|2022-02-25 16:25:50|28510.99|28510.99|28510.99|28510.99|28510.99|28510.99|28510.99|28510.99|0
1645806370000|2022-02-25 16:26:10|28510.51|28510.51|28492.83|28492.83|28510.51|28510.51|28492.83|28492.83|0
1645806380000|2022-02-25 16:26:20|28492.42|28492.42|28492.42|28492.42|28492.42|28492.42|28492.42|28492.42|0
1645806390000|2022-02-25 16:26:30|28495.96|28495.96|28495.55|28495.55|28495.96|28495.96|28495.55|28495.55|0
1645806400000|2022-02-25 16:26:40|28495.14|28495.14|28495.55|28495.55|28495.55|28495.55|28495.14|28495.14|0
1645806410000|2022-02-25 16:26:50|28494.73|28494.73|28494.73|28494.73|28494.73|28494.73|28494.73|28494.73|0
1645806420000|2022-02-25 16:27:00|28491.19|28491.19|28501.8|28501.8|28505.33|28505.33|28487.66|28487.66|0
1645806430000|2022-02-25 16:27:10|28501.2|28501.2|28501.8|28501.8|28501.8|28501.8|28501.2|28501.2|0
1645806440000|2022-02-25 16:27:20|28502.04|28502.04|28502.64|28502.64|28502.64|28502.64|28502.04|28502.04|0
1645806450000|2022-02-25 16:27:30|28502.04|28502.04|28508.7|28508.7|28509.11|28509.11|28502.04|28502.04|0
1645806460000|2022-02-25 16:27:40|28501.63|28501.63|28501.63|28501.63|28501.63|28501.63|28501.63|28501.63|0
1645806470000|2022-02-25 16:27:50|28505.16|28505.16|28501.63|28501.63|28505.16|28505.16|28501.63|28501.63|0
1645806480000|2022-02-25 16:28:00|28505.16|28505.16|28505.16|28505.16|28505.16|28505.16|28505.16|28505.16|0
1645806490000|2022-02-25 16:28:10|28501.63|28501.63|28501.63|28501.63|28501.63|28501.63|28501.63|28501.63|0
1645806500000|2022-02-25 16:28:20|28502.23|28502.23|28502.23|28502.23|28502.23|28502.23|28498.7|28498.7|0
1645806510000|2022-02-25 16:28:30|28503.05|28503.05|28503.87|28503.87|28503.87|28503.87|28503.05|28503.05|0
1645806520000|2022-02-25 16:28:40|28500.33|28500.33|28500.94|28500.94|28500.94|28500.94|28496.8|28496.8|0
1645806530000|2022-02-25 16:28:50|28490.33|28490.33|28493.87|28493.87|28493.87|28493.87|28490.33|28490.33|0
1645806540000|2022-02-25 16:29:00|28486.8|28486.8|28479.73|28479.73|28493.87|28493.87|28476.19|28476.19|0
1645806550000|2022-02-25 16:29:10|28476.19|28476.19|28472.66|28472.66|28479.73|28479.73|28472.66|28472.66|0
1645806560000|2022-02-25 16:29:20|28476.19|28476.19|28469.12|28469.12|28476.19|28476.19|28469.12|28469.12|0
1645806570000|2022-02-25 16:29:30|28476.19|28476.19|28464.38|28464.38|28476.19|28476.19|28450.24|28450.24|0
1645806580000|2022-02-25 16:29:40|28460.85|28460.85|28474.99|28474.99|28474.99|28474.99|28460.85|28460.85|0
1645806590000|2022-02-25 16:29:50|28482.06|28482.06|28480.59|28480.59|28491.19|28491.19|28480.59|28480.59|0
1646036100000|2022-02-28 08:15:00|28425.54|28425.54|28428.9|28428.9|28432.68|28432.68|28420.87|28420.87|0
1646036110000|2022-02-28 08:15:10|28430.11|28430.11|28408.9|28408.9|28430.11|28430.11|28408.9|28408.9|0
1646036120000|2022-02-28 08:15:20|28398.29|28398.29|28397.09|28397.09|28404.16|28404.16|28397.09|28397.09|0
1646036130000|2022-02-28 08:15:30|28400.62|28400.62|28411.23|28411.23|28411.23|28411.23|28400.62|28400.62|0
1646036140000|2022-02-28 08:15:40|28418.3|28418.3|28418.3|28418.3|28418.3|28418.3|28418.3|28418.3|0
1646036150000|2022-02-28 08:15:50|28425.37|28425.37|28445.45|28445.45|28445.45|28445.45|28425.37|28425.37|0
1646036160000|2022-02-28 08:16:00|28441.91|28441.91|28448.98|28448.98|28448.98|28448.98|28441.91|28441.91|0
1646036170000|2022-02-28 08:16:10|28445.45|28445.45|28445.45|28445.45|28445.45|28445.45|28445.45|28445.45|0
1646036180000|2022-02-28 08:16:20|28441.91|28441.91|28438.38|28438.38|28441.91|28441.91|28438.38|28438.38|0
1646036190000|2022-02-28 08:16:30|28431.31|28431.31|28448.98|28448.98|28448.98|28448.98|28424.24|28424.24|0
1646036210000|2022-02-28 08:16:50|28445.45|28445.45|28446.58|28446.58|28456.05|28456.05|28445.45|28445.45|0
1646036220000|2022-02-28 08:17:00|28447.18|28447.18|28440.11|28440.11|28447.18|28447.18|28440.11|28440.11|0
1646036240000|2022-02-28 08:17:20|28468.39|28468.39|28468.39|28468.39|28468.39|28468.39|28468.39|28468.39|0
1646036260000|2022-02-28 08:17:40|28478.99|28478.99|28447.18|28447.18|28478.99|28478.99|28428.9|28428.9|0
1646036270000|2022-02-28 08:17:50|28454.25|28454.25|28478.99|28478.99|28478.99|28478.99|28454.25|28454.25|0
1646036280000|2022-02-28 08:18:00|28496.67|28496.67|28496.67|28496.67|28496.67|28496.67|28496.67|28496.67|0
1646036290000|2022-02-28 08:18:10|28500.2|28500.2|28482.53|28482.53|28500.2|28500.2|28482.53|28482.53|0
1646036300000|2022-02-28 08:18:20|28471.92|28471.92|28475.46|28475.46|28478.99|28478.99|28471.92|28471.92|0
1646036310000|2022-02-28 08:18:30|28489.6|28489.6|28486.13|28486.13|28489.6|28489.6|28486.13|28486.13|0
1646036320000|2022-02-28 08:18:40|28496.74|28496.74|28493.2|28493.2|28496.74|28496.74|28493.2|28493.2|0
1646036330000|2022-02-28 08:18:50|28486.13|28486.13|28493.2|28493.2|28493.2|28493.2|28482.6|28482.6|0
1646036340000|2022-02-28 08:19:00|28486.13|28486.13|28486.13|28486.13|28486.13|28486.13|28486.13|28486.13|0
1646036350000|2022-02-28 08:19:10|28475.53|28475.53|28475.53|28475.53|28475.53|28475.53|28475.53|28475.53|0
1646036360000|2022-02-28 08:19:20|28471.99|28471.99|28486.13|28486.13|28489.67|28489.67|28471.99|28471.99|0
1646036370000|2022-02-28 08:19:30|28483.13|28483.13|28502|28502|28502|28502|28483.13|28483.13|0
1646036380000|2022-02-28 08:19:40|28487.87|28487.87|28476.66|28476.66|28487.87|28487.87|28476.66|28476.66|0
1646036390000|2022-02-28 08:19:50|28466.06|28466.06|28466.06|28466.06|28466.06|28466.06|28466.06|28466.06|0
1646036400000|2022-02-28 08:20:00|28458.99|28458.99|28476.66|28476.66|28476.66|28476.66|28451.92|28451.92|0
1646036410000|2022-02-28 08:20:10|28466.06|28466.06|28458.99|28458.99|28466.06|28466.06|28458.99|28458.99|0
1646036420000|2022-02-28 08:20:20|28458.5|28458.5|28454.97|28454.97|28458.5|28458.5|28454.97|28454.97|0
1646036430000|2022-02-28 08:20:30|28451.43|28451.43|28467.47|28467.47|28467.47|28467.47|28446.26|28446.26|0
1646036440000|2022-02-28 08:20:40|28466.26|28466.26|28466.87|28466.87|28466.87|28466.87|28466.26|28466.26|0
1646036450000|2022-02-28 08:20:50|28463.33|28463.33|28459.8|28459.8|28463.33|28463.33|28445.66|28445.66|0
1646036460000|2022-02-28 08:21:00|28449.19|28449.19|28435.05|28435.05|28449.19|28449.19|28431.52|28431.52|0
1646036470000|2022-02-28 08:21:10|28438.59|28438.59|28413.84|28413.84|28438.59|28438.59|28413.84|28413.84|0
1646036480000|2022-02-28 08:21:20|28424.45|28424.45|28449.19|28449.19|28449.19|28449.19|28424.45|28424.45|0
1646036490000|2022-02-28 08:21:30|28456.26|28456.26|28451.52|28451.52|28462.13|28462.13|28451.52|28451.52|0
1646036500000|2022-02-28 08:21:40|28453.93|28453.93|28443.25|28443.25|28453.93|28453.93|28443.25|28443.25|0
1646036510000|2022-02-28 08:21:50|28450.32|28450.32|28450.32|28450.32|28450.32|28450.32|28450.32|28450.32|0
1646036520000|2022-02-28 08:22:00|28460.93|28460.93|28457.39|28457.39|28460.93|28460.93|28457.39|28457.39|0
1646036530000|2022-02-28 08:22:10|28443.25|28443.25|28443.25|28443.25|28443.25|28443.25|28443.25|28443.25|0
1646036550000|2022-02-28 08:22:30|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|28436.18|0
1646036560000|2022-02-28 08:22:40|28432.65|28432.65|28449.84|28449.84|28449.84|28449.84|28432.65|28432.65|0
1646036570000|2022-02-28 08:22:50|28450.66|28450.66|28455.01|28455.01|28458.55|28458.55|28450.66|28450.66|0
1646036580000|2022-02-28 08:23:00|28455.26|28455.26|28455.26|28455.26|28455.26|28455.26|28455.26|28455.26|0
1646036590000|2022-02-28 08:23:10|28462.32|28462.32|28467.06|28467.06|28467.06|28467.06|28462.32|28462.32|0
1646036600000|2022-02-28 08:23:20|28470.6|28470.6|28474.13|28474.13|28474.13|28474.13|28470.6|28470.6|0
1646036610000|2022-02-28 08:23:30|28470.6|28470.6|28455.64|28455.64|28470.6|28470.6|28455.64|28455.64|0
1646036620000|2022-02-28 08:23:40|28466.24|28466.24|28466.24|28466.24|28466.24|28466.24|28466.24|28466.24|0
1646036630000|2022-02-28 08:23:50|28480.38|28480.38|28455.64|28455.64|28480.38|28480.38|28455.64|28455.64|0
1646036640000|2022-02-28 08:24:00|28469.78|28469.78|28472.71|28472.71|28473.31|28473.31|28462.71|28462.71|0
1646036650000|2022-02-28 08:24:10|28479.78|28479.78|28472.11|28472.11|28486.85|28486.85|28465.04|28465.04|0
1646036660000|2022-02-28 08:24:20|28475.64|28475.64|28475.64|28475.64|28475.64|28475.64|28475.64|28475.64|0
1646036670000|2022-02-28 08:24:30|28468.57|28468.57|28468.57|28468.57|28468.57|28468.57|28468.57|28468.57|0
1646036680000|2022-02-28 08:24:40|28461.51|28461.51|28461.51|28461.51|28461.51|28461.51|28461.51|28461.51|0
1646036690000|2022-02-28 08:24:50|28447.37|28447.37|28439.69|28439.69|28447.37|28447.37|28439.69|28439.69|0
1646036700000|2022-02-28 08:25:00|28450.3|28450.3|28453.83|28453.83|28453.83|28453.83|28443.23|28443.23|0
1646036710000|2022-02-28 08:25:10|28460.9|28460.9|28461.51|28461.51|28461.51|28461.51|28460.9|28460.9|0
1646036720000|2022-02-28 08:25:20|28454.44|28454.44|28454.44|28454.44|28454.44|28454.44|28454.44|28454.44|0
1646036740000|2022-02-28 08:25:40|28443.83|28443.83|28443.83|28443.83|28443.83|28443.83|28443.83|28443.83|0
1646036750000|2022-02-28 08:25:50|28433.23|28433.23|28436.52|28436.52|28436.76|28436.76|28433.23|28433.23|0
1646036760000|2022-02-28 08:26:00|28432.98|28432.98|28432.98|28432.98|28432.98|28432.98|28432.98|28432.98|0
1646036770000|2022-02-28 08:26:10|28429.45|28429.45|28429.45|28429.45|28429.45|28429.45|28429.45|28429.45|0
1646036800000|2022-02-28 08:26:40|28418.84|28418.84|28425.91|28425.91|28425.91|28425.91|28418.84|28418.84|0
1646036810000|2022-02-28 08:26:50|28426.16|28426.16|28426.16|28426.16|28426.16|28426.16|28426.16|28426.16|0
1646036820000|2022-02-28 08:27:00|28443.83|28443.83|28447.37|28447.37|28457.97|28457.97|28443.83|28443.83|0
1646036830000|2022-02-28 08:27:10|28440.3|28440.3|28440.3|28440.3|28440.3|28440.3|28440.3|28440.3|0
1646036840000|2022-02-28 08:27:20|28429.69|28429.69|28429.69|28429.69|28429.69|28429.69|28429.69|28429.69|0
1646036850000|2022-02-28 08:27:30|28440.3|28440.3|28443.83|28443.83|28443.83|28443.83|28440.3|28440.3|0
1646036860000|2022-02-28 08:27:40|28440.3|28440.3|28440.3|28440.3|28440.3|28440.3|28440.3|28440.3|0
1646036870000|2022-02-28 08:27:50|28447.37|28447.37|28450.9|28450.9|28450.9|28450.9|28447.37|28447.37|0
1646036880000|2022-02-28 08:28:00|28447.37|28447.37|28447.37|28447.37|28447.37|28447.37|28447.37|28447.37|0
1646036900000|2022-02-28 08:28:20|28436.76|28436.76|28450.9|28450.9|28450.9|28450.9|28436.76|28436.76|0
1646036910000|2022-02-28 08:28:30|28457.97|28457.97|28455.57|28455.57|28457.97|28457.97|28455.57|28455.57|0
1646036930000|2022-02-28 08:28:50|28462.64|28462.64|28462.64|28462.64|28462.64|28462.64|28462.64|28462.64|0
1646036950000|2022-02-28 08:29:10|28452.03|28452.03|28450.83|28450.83|28452.03|28452.03|28450.83|28450.83|0
1646036960000|2022-02-28 08:29:20|28464.97|28464.97|28464.97|28464.97|28464.97|28464.97|28464.97|28464.97|0
1646036970000|2022-02-28 08:29:30|28468.5|28468.5|28468.99|28468.99|28468.99|28468.99|28468.5|28468.5|0
1646036980000|2022-02-28 08:29:40|28479.59|28479.59|28479.59|28479.59|28479.59|28479.59|28479.59|28479.59|0
1646037000000|2022-02-28 08:30:00|28476.06|28476.06|28490.8|28490.8|28490.8|28490.8|28472.52|28472.52|0
1646037010000|2022-02-28 08:30:10|28483.73|28483.73|28483.73|28483.73|28483.73|28483.73|28483.73|28483.73|0
1646037020000|2022-02-28 08:30:20|28481.93|28481.93|28463.53|28463.53|28481.93|28481.93|28463.53|28463.53|0
1646037030000|2022-02-28 08:30:30|28474.13|28474.13|28481.8|28481.8|28488.87|28488.87|28474.13|28474.13|0
1646037040000|2022-02-28 08:30:40|28478.27|28478.27|28478.27|28478.27|28478.27|28478.27|28478.27|28478.27|0
1646037050000|2022-02-28 08:30:50|28471.2|28471.2|28469.97|28469.97|28471.2|28471.2|28469.97|28469.97|0
1646037060000|2022-02-28 08:31:00|28473.5|28473.5|28473.5|28473.5|28480.57|28480.57|28473.5|28473.5|0
1646037080000|2022-02-28 08:31:20|28462.9|28462.9|28462.9|28462.9|28466.43|28466.43|28462.9|28462.9|0
1646037090000|2022-02-28 08:31:30|28459.36|28459.36|28452.41|28452.41|28459.36|28459.36|28444.74|28444.74|0
1646037100000|2022-02-28 08:31:40|28459.48|28459.48|28466.55|28466.55|28466.55|28466.55|28459.48|28459.48|0
1646037110000|2022-02-28 08:31:50|28463.02|28463.02|28463.02|28463.02|28463.02|28463.02|28463.02|28463.02|0
1646037120000|2022-02-28 08:32:00|28459.48|28459.48|28459.48|28459.48|28459.48|28459.48|28459.48|28459.48|0
1646037130000|2022-02-28 08:32:10|28459|28459|28459|28459|28459|28459|28459|28459|0
1646037150000|2022-02-28 08:32:30|28455.46|28455.46|28448.39|28448.39|28455.46|28455.46|28448.39|28448.39|0
1646037160000|2022-02-28 08:32:40|28437.79|28437.79|28430.12|28430.12|28437.79|28437.79|28430.12|28430.12|0
1646037170000|2022-02-28 08:32:50|28437.19|28437.19|28437.19|28437.19|28437.19|28437.19|28437.19|28437.19|0
1646037180000|2022-02-28 08:33:00|28440.72|28440.72|28437.19|28437.19|28440.72|28440.72|28437.19|28437.19|0
1646037190000|2022-02-28 08:33:10|28435.99|28435.99|28435.17|28435.17|28435.99|28435.99|28435.17|28435.17|0
1646037200000|2022-02-28 08:33:20|28421.03|28421.03|28428.1|28428.1|28428.1|28428.1|28421.03|28421.03|0
1646037210000|2022-02-28 08:33:30|28431.63|28431.63|28438.7|28438.7|28438.7|28438.7|28421.03|28421.03|0
1646037220000|2022-02-28 08:33:40|28452.84|28452.84|28453.25|28453.25|28453.25|28453.25|28452.84|28452.84|0
1646037230000|2022-02-28 08:33:50|28442.65|28442.65|28457.39|28457.39|28457.99|28457.99|28442.65|28442.65|0
1646037240000|2022-02-28 08:34:00|28456.19|28456.19|28449.12|28449.12|28456.19|28456.19|28449.12|28449.12|0
1646037250000|2022-02-28 08:34:10|28444.98|28444.98|28444.98|28444.98|28444.98|28444.98|28444.98|28444.98|0
1646037260000|2022-02-28 08:34:20|28434.38|28434.38|28393.09|28393.09|28434.38|28434.38|28393.09|28393.09|0
1646037270000|2022-02-28 08:34:30|28392.49|28392.49|28388.13|28388.13|28392.49|28392.49|28388.13|28388.13|0
1646037280000|2022-02-28 08:34:40|28381.06|28381.06|28377.53|28377.53|28381.06|28381.06|28377.53|28377.53|0
1646037290000|2022-02-28 08:34:50|28384.6|28384.6|28373.99|28373.99|28384.6|28384.6|28373.99|28373.99|0
1646037300000|2022-02-28 08:35:00|28366.92|28366.92|28377.53|28377.53|28377.53|28377.53|28366.92|28366.92|0
1646037310000|2022-02-28 08:35:10|28363.39|28363.39|28370.46|28370.46|28370.46|28370.46|28363.39|28363.39|0
1646037320000|2022-02-28 08:35:20|28373.99|28373.99|28388.13|28388.13|28388.13|28388.13|28373.99|28373.99|0
1646037330000|2022-02-28 08:35:30|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|0
1646037340000|2022-02-28 08:35:40|28392.87|28392.87|28386.62|28386.62|28400.76|28400.76|28386.62|28386.62|0
1646037350000|2022-02-28 08:35:50|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|28386.21|0
1646037360000|2022-02-28 08:36:00|28384.41|28384.41|28366.73|28366.73|28384.41|28384.41|28363.2|28363.2|0
1646037370000|2022-02-28 08:36:10|28363.2|28363.2|28370.27|28370.27|28370.27|28370.27|28359.66|28359.66|0
1646037380000|2022-02-28 08:36:20|28359.66|28359.66|28366.73|28366.73|28366.73|28366.73|28359.66|28359.66|0
1646037390000|2022-02-28 08:36:30|28352.59|28352.59|28352.59|28352.59|28352.59|28352.59|28352.59|28352.59|0
1646037410000|2022-02-28 08:36:50|28351.99|28351.99|28351.99|28351.99|28351.99|28351.99|28351.99|28351.99|0
1646037430000|2022-02-28 08:37:10|28351.39|28351.39|28344.32|28344.32|28354.93|28354.93|28344.32|28344.32|0
1646037440000|2022-02-28 08:37:20|28342.3|28342.3|28330.3|28330.3|28342.3|28342.3|28330.3|28330.3|0
1646037450000|2022-02-28 08:37:30|28329.82|28329.82|28333.96|28333.96|28333.96|28333.96|28319.21|28319.21|0
1646037460000|2022-02-28 08:37:40|28333.35|28333.35|28315.68|28315.68|28333.35|28333.35|28315.68|28315.68|0
1646037470000|2022-02-28 08:37:50|28315.27|28315.27|28301.56|28301.56|28315.27|28315.27|28301.56|28301.56|0
1646037480000|2022-02-28 08:38:00|28312.16|28312.16|28315.89|28315.89|28317.5|28317.5|28312.16|28312.16|0
1646037490000|2022-02-28 08:38:10|28322.96|28322.96|28323.2|28323.2|28323.2|28323.2|28322.96|28322.96|0
1646037510000|2022-02-28 08:38:30|28322.79|28322.79|28325.92|28325.92|28325.92|28325.92|28322.38|28322.38|0
1646037520000|2022-02-28 08:38:40|28315.31|28315.31|28315.31|28315.31|28315.31|28315.31|28315.31|28315.31|0
1646037530000|2022-02-28 08:38:50|28311.78|28311.78|28318.85|28318.85|28318.85|28318.85|28311.78|28311.78|0
1646037540000|2022-02-28 08:39:00|28315.31|28315.31|28298.28|28298.28|28315.31|28315.31|28298.28|28298.28|0
1646037550000|2022-02-28 08:39:10|28291.22|28291.22|28291.22|28291.22|28291.22|28291.22|28291.22|28291.22|0
1646037560000|2022-02-28 08:39:20|28273.54|28273.54|28258.8|28258.8|28273.54|28273.54|28258.8|28258.8|0
1646037570000|2022-02-28 08:39:30|28255.27|28255.27|28255.27|28255.27|28255.27|28255.27|28255.27|28255.27|0
1646037580000|2022-02-28 08:39:40|28248.2|28248.2|28248.2|28248.2|28248.2|28248.2|28248.2|28248.2|0
1646037590000|2022-02-28 08:39:50|28247.95|28247.95|28247.95|28247.95|28247.95|28247.95|28247.95|28247.95|0
1646037600000|2022-02-28 08:40:00|28255.02|28255.02|28288.04|28288.04|28288.04|28288.04|28255.02|28255.02|0
1646037610000|2022-02-28 08:40:10|28259.76|28259.76|28259.76|28259.76|28259.76|28259.76|28259.76|28259.76|0
1646037620000|2022-02-28 08:40:20|28245.62|28245.62|28227.46|28227.46|28245.62|28245.62|28227.46|28227.46|0
1646037630000|2022-02-28 08:40:30|28226.26|28226.26|28226.26|28226.26|28226.26|28226.26|28226.26|28226.26|0
1646037640000|2022-02-28 08:40:40|28219.19|28219.19|28221.3|28221.3|28221.3|28221.3|28217.77|28217.77|0
1646037650000|2022-02-28 08:40:50|28217.77|28217.77|28233.71|28233.71|28233.71|28233.71|28217.77|28217.77|0
1646037660000|2022-02-28 08:41:00|28230.18|28230.18|28241.38|28241.38|28241.38|28241.38|28230.18|28230.18|0
1646037680000|2022-02-28 08:41:20|28241.87|28241.87|28241.87|28241.87|28241.87|28241.87|28241.87|28241.87|0
1646037690000|2022-02-28 08:41:30|28231.26|28231.26|28241.87|28241.87|28241.87|28241.87|28231.26|28231.26|0
1646037700000|2022-02-28 08:41:40|28245.4|28245.4|28241.87|28241.87|28245.4|28245.4|28241.87|28241.87|0
1646037710000|2022-02-28 08:41:50|28227.73|28227.73|28213.63|28213.63|28227.73|28227.73|28213.63|28213.63|0
1646037720000|2022-02-28 08:42:00|28212.73|28212.73|28214.84|28214.84|28214.84|28214.84|28212.73|28212.73|0
1646037730000|2022-02-28 08:42:10|28218.37|28218.37|28218.37|28218.37|28218.37|28218.37|28218.37|28218.37|0
1646037740000|2022-02-28 08:42:20|28225.44|28225.44|28225.44|28225.44|28225.44|28225.44|28225.44|28225.44|0
1646037750000|2022-02-28 08:42:30|28226.04|28226.04|28226.64|28226.64|28226.64|28226.64|28226.04|28226.04|0
1646037760000|2022-02-28 08:42:40|28258.46|28258.46|28258.46|28258.46|28258.46|28258.46|28258.46|28258.46|0
1646037770000|2022-02-28 08:42:50|28259.06|28259.06|28258.46|28258.46|28259.06|28259.06|28258.46|28258.46|0
1646037790000|2022-02-28 08:43:10|28279.67|28279.67|28279.67|28279.67|28279.67|28279.67|28279.67|28279.67|0
1646037800000|2022-02-28 08:43:20|28276.13|28276.13|28261.99|28261.99|28276.13|28276.13|28261.99|28261.99|0
1646037810000|2022-02-28 08:43:30|28254.92|28254.92|28240.78|28240.78|28254.92|28254.92|28240.78|28240.78|0
1646037820000|2022-02-28 08:43:40|28244.32|28244.32|28251.39|28251.39|28251.39|28251.39|28244.32|28244.32|0
1646037830000|2022-02-28 08:43:50|28244.32|28244.32|28244.32|28244.32|28244.32|28244.32|28244.32|28244.32|0
1646037840000|2022-02-28 08:44:00|28247.85|28247.85|28260.19|28260.19|28260.19|28260.19|28247.25|28247.25|0
1646037850000|2022-02-28 08:44:10|28281.4|28281.4|28281.4|28281.4|28281.4|28281.4|28281.4|28281.4|0
1646037860000|2022-02-28 08:44:20|28281.81|28281.81|28281.81|28281.81|28281.81|28281.81|28281.81|28281.81|0
1646037880000|2022-02-28 08:44:40|28278.27|28278.27|28279|28279|28279|28279|28278.27|28278.27|0
1646037890000|2022-02-28 08:44:50|28280.8|28280.8|28294.34|28294.34|28294.34|28294.34|28280.2|28280.2|0
1646037900000|2022-02-28 08:45:00|28290.81|28290.81|28290.81|28290.81|28290.81|28290.81|28290.81|28290.81|0
1646037920000|2022-02-28 08:45:20|28266.06|28266.06|28266.06|28266.06|28266.06|28266.06|28266.06|28266.06|0
1646037940000|2022-02-28 08:45:40|28287.27|28287.27|28287.27|28287.27|28287.27|28287.27|28287.27|28287.27|0
1646037960000|2022-02-28 08:46:00|28297.88|28297.88|28294.34|28294.34|28297.88|28297.88|28294.34|28294.34|0
1646037970000|2022-02-28 08:46:10|28293.93|28293.93|28293.93|28293.93|28293.93|28293.93|28293.93|28293.93|0
1646037980000|2022-02-28 08:46:20|28272.72|28272.72|28272.72|28272.72|28272.72|28272.72|28272.72|28272.72|0
1646038000000|2022-02-28 08:46:40|28273.13|28273.13|28273.13|28273.13|28273.13|28273.13|28273.13|28273.13|0
1646038010000|2022-02-28 08:46:50|28266.06|28266.06|28266.06|28266.06|28266.06|28266.06|28266.06|28266.06|0
1646038020000|2022-02-28 08:47:00|28269.6|28269.6|28269.6|28269.6|28269.6|28269.6|28269.6|28269.6|0
1646038030000|2022-02-28 08:47:10|28276.67|28276.67|28280.2|28280.2|28280.2|28280.2|28276.67|28276.67|0
1646038050000|2022-02-28 08:47:30|28287.27|28287.27|28287.27|28287.27|28287.27|28287.27|28287.27|28287.27|0
1646038060000|2022-02-28 08:47:40|28283.74|28283.74|28266.06|28266.06|28283.74|28283.74|28266.06|28266.06|0
1646038070000|2022-02-28 08:47:50|28276.67|28276.67|28276.67|28276.67|28276.67|28276.67|28276.67|28276.67|0
1646038080000|2022-02-28 08:48:00|28266.06|28266.06|28266.66|28266.66|28266.66|28266.66|28266.06|28266.06|0
1646038090000|2022-02-28 08:48:10|28263.13|28263.13|28273.73|28273.73|28273.73|28273.73|28263.13|28263.13|0
1646038100000|2022-02-28 08:48:20|28274.33|28274.33|28284.94|28284.94|28284.94|28284.94|28274.33|28274.33|0
1646038110000|2022-02-28 08:48:30|28292.01|28292.01|28310.09|28310.09|28310.09|28310.09|28292.01|28292.01|0
1646038120000|2022-02-28 08:48:40|28313.63|28313.63|28307.16|28307.16|28314.23|28314.23|28307.16|28307.16|0
1646038130000|2022-02-28 08:48:50|28308.36|28308.36|28307.76|28307.76|28308.36|28308.36|28307.76|28307.76|0
1646038140000|2022-02-28 08:49:00|28318.36|28318.36|28336.45|28336.45|28336.45|28336.45|28318.36|28318.36|0
1646038150000|2022-02-28 08:49:10|28337.05|28337.05|28316.44|28316.44|28337.05|28337.05|28315.84|28315.84|0
1646038160000|2022-02-28 08:49:20|28309.37|28309.37|28312.9|28312.9|28312.9|28312.9|28309.37|28309.37|0
1646038170000|2022-02-28 08:49:30|28312.08|28312.08|28312.08|28312.08|28312.08|28312.08|28312.08|28312.08|0
1646038190000|2022-02-28 08:49:50|28301.48|28301.48|28308.55|28308.55|28315.62|28315.62|28301.48|28301.48|0
1646038200000|2022-02-28 08:50:00|28315.62|28315.62|28315.62|28315.62|28315.62|28315.62|28315.62|28315.62|0
1646038210000|2022-02-28 08:50:10|28314.42|28314.42|28335.63|28335.63|28335.63|28335.63|28314.42|28314.42|0
1646038220000|2022-02-28 08:50:20|28325.02|28325.02|28328.56|28328.56|28328.56|28328.56|28321.49|28321.49|0
1646038230000|2022-02-28 08:50:30|28335.63|28335.63|28347.05|28347.05|28347.05|28347.05|28335.63|28335.63|0
1646038250000|2022-02-28 08:50:50|28343.52|28343.52|28343.52|28343.52|28343.52|28343.52|28343.52|28343.52|0
1646038270000|2022-02-28 08:51:10|28354.12|28354.12|28370.47|28370.47|28370.47|28370.47|28354.12|28354.12|0
1646038280000|2022-02-28 08:51:20|28371.68|28371.68|28371.68|28371.68|28371.68|28371.68|28371.68|28371.68|0
1646038290000|2022-02-28 08:51:30|28375.21|28375.21|28368.14|28368.14|28378.75|28378.75|28368.14|28368.14|0
1646038300000|2022-02-28 08:51:40|28364.61|28364.61|28364.61|28364.61|28364.61|28364.61|28364.61|28364.61|0
1646038310000|2022-02-28 08:51:50|28365.81|28365.81|28372.88|28372.88|28372.88|28372.88|28365.81|28365.81|0
1646038320000|2022-02-28 08:52:00|28362.27|28362.27|28362.27|28362.27|28362.27|28362.27|28362.27|28362.27|0
1646038330000|2022-02-28 08:52:10|28362.68|28362.68|28362.68|28362.68|28362.68|28362.68|28362.68|28362.68|0
1646038360000|2022-02-28 08:52:40|28355.61|28355.61|28355.61|28355.61|28355.61|28355.61|28355.61|28355.61|0
1646038370000|2022-02-28 08:52:50|28354.38|28354.38|28347.72|28347.72|28354.79|28354.79|28347.72|28347.72|0
1646038380000|2022-02-28 08:53:00|28344.12|28344.12|28340.58|28340.58|28344.12|28344.12|28340.58|28340.58|0
1646038390000|2022-02-28 08:53:10|28337.05|28337.05|28337.05|28337.05|28337.05|28337.05|28337.05|28337.05|0
1646038400000|2022-02-28 08:53:20|28344.12|28344.12|28351.19|28351.19|28351.19|28351.19|28344.12|28344.12|0
1646038420000|2022-02-28 08:53:40|28358.26|28358.26|28365.33|28365.33|28365.33|28365.33|28358.26|28358.26|0
1646038430000|2022-02-28 08:53:50|28365.09|28365.09|28357|28357|28365.09|28365.09|28356.59|28356.59|0
1646038440000|2022-02-28 08:54:00|28356.4|28356.4|28356.4|28356.4|28356.4|28356.4|28356.4|28356.4|0
1646038450000|2022-02-28 08:54:10|28345.8|28345.8|28349.33|28349.33|28349.33|28349.33|28345.8|28345.8|0
1646038460000|2022-02-28 08:54:20|28363.47|28363.47|28363.47|28363.47|28363.47|28363.47|28363.47|28363.47|0
1646038480000|2022-02-28 08:54:40|28363.23|28363.23|28363.23|28363.23|28363.23|28363.23|28363.23|28363.23|0
1646038490000|2022-02-28 08:54:50|28352.63|28352.63|28352.63|28352.63|28352.63|28352.63|28352.63|28352.63|0
1646038500000|2022-02-28 08:55:00|28366.77|28366.77|28366.77|28366.77|28366.77|28366.77|28366.77|28366.77|0
1646038510000|2022-02-28 08:55:10|28356.16|28356.16|28356.16|28356.16|28356.16|28356.16|28356.16|28356.16|0
1646038520000|2022-02-28 08:55:20|28359.7|28359.7|28359.7|28359.7|28359.7|28359.7|28359.7|28359.7|0
1646038530000|2022-02-28 08:55:30|28370.3|28370.3|28366.77|28366.77|28370.3|28370.3|28366.77|28366.77|0
1646038570000|2022-02-28 08:56:10|28373.84|28373.84|28373.84|28373.84|28373.84|28373.84|28373.84|28373.84|0
1646038580000|2022-02-28 08:56:20|28384.44|28384.44|28377.78|28377.78|28384.85|28384.85|28377.78|28377.78|0
1646038590000|2022-02-28 08:56:30|28384.85|28384.85|28367.18|28367.18|28384.85|28384.85|28367.18|28367.18|0
1646038600000|2022-02-28 08:56:40|28368.91|28368.91|28369.51|28369.51|28369.51|28369.51|28368.91|28368.91|0
1646038610000|2022-02-28 08:56:50|28362.44|28362.44|28373.04|28373.04|28373.04|28373.04|28362.44|28362.44|0
1646038620000|2022-02-28 08:57:00|28376.58|28376.58|28376.58|28376.58|28376.58|28376.58|28373.04|28373.04|0
1646038630000|2022-02-28 08:57:10|28376.99|28376.99|28390.53|28390.53|28390.53|28390.53|28376.99|28376.99|0
1646038640000|2022-02-28 08:57:20|28386.99|28386.99|28387.4|28387.4|28387.4|28387.4|28386.99|28386.99|0
1646038660000|2022-02-28 08:57:40|28390.94|28390.94|28390.94|28390.94|28390.94|28390.94|28390.94|28390.94|0
1646038690000|2022-02-28 08:58:10|28387.4|28387.4|28352.92|28352.92|28387.4|28387.4|28352.92|28352.92|0
1646038700000|2022-02-28 08:58:20|28367.06|28367.06|28377.66|28377.66|28377.66|28377.66|28367.06|28367.06|0
1646038710000|2022-02-28 08:58:30|28384.73|28384.73|28384.73|28384.73|28384.73|28384.73|28384.73|28384.73|0
1646038740000|2022-02-28 08:59:00|28377.66|28377.66|28395.33|28395.33|28395.33|28395.33|28377.66|28377.66|0
1646038750000|2022-02-28 08:59:10|28395.74|28395.74|28392.21|28392.21|28395.74|28395.74|28392.21|28392.21|0
1646038760000|2022-02-28 08:59:20|28374.53|28374.53|28374.53|28374.53|28374.53|28374.53|28374.53|28374.53|0
1646038770000|2022-02-28 08:59:30|28385.14|28385.14|28385.14|28385.14|28385.14|28385.14|28385.14|28385.14|0
1646038810000|2022-02-28 09:00:10|28384.66|28384.66|28384.66|28384.66|28384.66|28384.66|28384.66|28384.66|0
1646038820000|2022-02-28 09:00:20|28382.55|28382.55|28389.02|28389.02|28389.02|28389.02|28381.95|28381.95|0
1646038830000|2022-02-28 09:00:30|28385.49|28385.49|28396.09|28396.09|28396.09|28396.09|28381.95|28381.95|0
1646038840000|2022-02-28 09:00:40|28381.95|28381.95|28375.78|28375.78|28381.95|28381.95|28374.88|28374.88|0
1646038860000|2022-02-28 09:01:00|28382.85|28382.85|28379.32|28379.32|28382.85|28382.85|28379.32|28379.32|0
1646038880000|2022-02-28 09:01:20|28375.78|28375.78|28375.78|28375.78|28375.78|28375.78|28375.78|28375.78|0
1646038890000|2022-02-28 09:01:30|28389.92|28389.92|28389.92|28389.92|28389.92|28389.92|28389.92|28389.92|0
1646038900000|2022-02-28 09:01:40|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|28389.62|0
1646038910000|2022-02-28 09:01:50|28396.69|28396.69|28393.16|28393.16|28403.76|28403.76|28389.62|28389.62|0
1646038920000|2022-02-28 09:02:00|28386.09|28386.09|28386.09|28386.09|28386.09|28386.09|28386.09|28386.09|0
1646038940000|2022-02-28 09:02:20|28382.55|28382.55|28382.55|28382.55|28382.55|28382.55|28382.55|28382.55|0
1646038950000|2022-02-28 09:02:30|28393.16|28393.16|28393.16|28393.16|28393.16|28393.16|28393.16|28393.16|0
1646038960000|2022-02-28 09:02:40|28396.69|28396.69|28396.69|28396.69|28396.69|28396.69|28396.69|28396.69|0
1646038970000|2022-02-28 09:02:50|28386.09|28386.09|28381.05|28381.05|28389.62|28389.62|28381.05|28381.05|0
1646038980000|2022-02-28 09:03:00|28379.82|28379.82|28365.68|28365.68|28379.82|28379.82|28365.68|28365.68|0
1646038990000|2022-02-28 09:03:10|28358.61|28358.61|28362.15|28362.15|28362.15|28362.15|28355.08|28355.08|0
1646039000000|2022-02-28 09:03:20|28365.68|28365.68|28365.68|28365.68|28365.68|28365.68|28365.68|28365.68|0
1646039010000|2022-02-28 09:03:30|28358.61|28358.61|28344.47|28344.47|28358.61|28358.61|28344.47|28344.47|0
1646039030000|2022-02-28 09:03:50|28330.33|28330.33|28330.33|28330.33|28330.33|28330.33|28330.33|28330.33|0
1646039040000|2022-02-28 09:04:00|28337.4|28337.4|28362.15|28362.15|28362.15|28362.15|28337.4|28337.4|0
1646039050000|2022-02-28 09:04:10|28379.82|28379.82|28379.82|28379.82|28379.82|28379.82|28379.82|28379.82|0
1646039060000|2022-02-28 09:04:20|28380.42|28380.42|28380.42|28380.42|28380.42|28380.42|28380.42|28380.42|0
1646039070000|2022-02-28 09:04:30|28391.03|28391.03|28390.54|28390.54|28391.03|28391.03|28376.89|28376.89|0
1646039080000|2022-02-28 09:04:40|28387.01|28387.01|28388.24|28388.24|28388.24|28388.24|28387.01|28387.01|0
1646039090000|2022-02-28 09:04:50|28384.7|28384.7|28384.94|28384.94|28384.94|28384.94|28384.7|28384.7|0
1646039100000|2022-02-28 09:05:00|28388.48|28388.48|28389.08|28389.08|28389.08|28389.08|28388.48|28388.48|0
1646039110000|2022-02-28 09:05:10|28410.29|28410.29|28411.49|28411.49|28411.49|28411.49|28410.29|28410.29|0
1646039120000|2022-02-28 09:05:20|28407.36|28407.36|28412.09|28412.09|28412.09|28412.09|28406.75|28406.75|0
1646039130000|2022-02-28 09:05:30|28410.89|28410.89|28417.96|28417.96|28417.96|28417.96|28410.89|28410.89|0
1646039140000|2022-02-28 09:05:40|28414.43|28414.43|28416.46|28416.46|28416.46|28416.46|28412.92|28412.92|0
1646039150000|2022-02-28 09:05:50|28419.99|28419.99|28423.53|28423.53|28423.53|28423.53|28419.99|28419.99|0
1646039160000|2022-02-28 09:06:00|28419.99|28419.99|28416.46|28416.46|28419.99|28419.99|28416.46|28416.46|0
1646039170000|2022-02-28 09:06:10|28405.85|28405.85|28405.85|28405.85|28405.85|28405.85|28405.85|28405.85|0
1646039180000|2022-02-28 09:06:20|28396.98|28396.98|28406.38|28406.38|28406.38|28406.38|28392.24|28392.24|0
1646039190000|2022-02-28 09:06:30|28413.45|28413.45|28424.06|28424.06|28424.06|28424.06|28413.45|28413.45|0
1646039200000|2022-02-28 09:06:40|28431.13|28431.13|28433.23|28433.23|28433.23|28433.23|28431.13|28431.13|0
1646039210000|2022-02-28 09:06:50|28431.43|28431.43|28431.73|28431.73|28431.73|28431.73|28431.43|28431.43|0
1646039230000|2022-02-28 09:07:10|28442.33|28442.33|28432.63|28432.63|28442.33|28442.33|28432.63|28432.63|0
1646039240000|2022-02-28 09:07:20|28439.7|28439.7|28439.7|28439.7|28439.7|28439.7|28439.7|28439.7|0
1646039260000|2022-02-28 09:07:40|28429.1|28429.1|28429.1|28429.1|28429.1|28429.1|28429.1|28429.1|0
1646039270000|2022-02-28 09:07:50|28432.63|28432.63|28432.63|28432.63|28436.17|28436.17|28429.1|28429.1|0
1646039280000|2022-02-28 09:08:00|28429.1|28429.1|28429.1|28429.1|28429.1|28429.1|28425.56|28425.56|0
1646039290000|2022-02-28 09:08:10|28427.59|28427.59|28427.59|28427.59|28427.59|28427.59|28427.59|28427.59|0
1646039300000|2022-02-28 09:08:20|28413.45|28413.45|28413.45|28413.45|28413.45|28413.45|28413.45|28413.45|0
1646039310000|2022-02-28 09:08:30|28416.99|28416.99|28419.7|28419.7|28427.59|28427.59|28416.99|28416.99|0
1646039320000|2022-02-28 09:08:40|28420.3|28420.3|28419.1|28419.1|28420.3|28420.3|28419.1|28419.1|0
1646039330000|2022-02-28 09:08:50|28397.89|28397.89|28390.82|28390.82|28397.89|28397.89|28390.82|28390.82|0
1646039340000|2022-02-28 09:09:00|28397.89|28397.89|28408.5|28408.5|28408.5|28408.5|28397.89|28397.89|0
1646039350000|2022-02-28 09:09:10|28408.91|28408.91|28398.3|28398.3|28408.91|28408.91|28398.3|28398.3|0
1646039360000|2022-02-28 09:09:20|28398|28398|28398.6|28398.6|28398.6|28398.6|28398|28398|0
1646039370000|2022-02-28 09:09:30|28398.9|28398.9|28419.51|28419.51|28419.51|28419.51|28398.3|28398.3|0
1646039380000|2022-02-28 09:09:40|28419.92|28419.92|28419.92|28419.92|28419.92|28419.92|28419.92|28419.92|0
1646039390000|2022-02-28 09:09:50|28420.52|28420.52|28413.45|28413.45|28420.52|28420.52|28413.45|28413.45|0
1646039420000|2022-02-28 09:10:20|28416.99|28416.99|28418.44|28418.44|28418.44|28418.44|28416.99|28416.99|0
1646039430000|2022-02-28 09:10:30|28414.91|28414.91|28407.24|28407.24|28414.91|28414.91|28407.24|28407.24|0
1646039440000|2022-02-28 09:10:40|28400.17|28400.17|28403.7|28403.7|28407.24|28407.24|28396.63|28396.63|0
1646039450000|2022-02-28 09:10:50|28396.63|28396.63|28396.63|28396.63|28396.63|28396.63|28396.63|28396.63|0
1646039460000|2022-02-28 09:11:00|28389.56|28389.56|28381.89|28381.89|28389.56|28389.56|28381.89|28381.89|0
1646039470000|2022-02-28 09:11:10|28385.43|28385.43|28385.43|28385.43|28385.43|28385.43|28385.43|28385.43|0
1646039480000|2022-02-28 09:11:20|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|0
1646039500000|2022-02-28 09:11:40|28371.29|28371.29|28367.75|28367.75|28371.29|28371.29|28367.75|28367.75|0
1646039510000|2022-02-28 09:11:50|28371.29|28371.29|28378.96|28378.96|28378.96|28378.96|28370.99|28370.99|0
1646039520000|2022-02-28 09:12:00|28382.49|28382.49|28383.39|28383.39|28386.93|28386.93|28382.49|28382.49|0
1646039530000|2022-02-28 09:12:10|28390.46|28390.46|28392.67|28392.67|28397.41|28397.41|28390.46|28390.46|0
1646039540000|2022-02-28 09:12:20|28392.19|28392.19|28385.12|28385.12|28392.19|28392.19|28385.12|28385.12|0
1646039550000|2022-02-28 09:12:30|28381.59|28381.59|28381.59|28381.59|28381.59|28381.59|28381.59|28381.59|0
1646039560000|2022-02-28 09:12:40|28385.12|28385.12|28381.59|28381.59|28385.12|28385.12|28381.59|28381.59|0
1646039570000|2022-02-28 09:12:50|28370.98|28370.98|28363.91|28363.91|28370.98|28370.98|28363.91|28363.91|0
1646039590000|2022-02-28 09:13:10|28356.84|28356.84|28346.24|28346.24|28356.84|28356.84|28346.24|28346.24|0
1646039600000|2022-02-28 09:13:20|28335.63|28335.63|28342.7|28342.7|28342.7|28342.7|28332.1|28332.1|0
1646039610000|2022-02-28 09:13:30|28349.77|28349.77|28349.77|28349.77|28349.77|28349.77|28349.77|28349.77|0
1646039620000|2022-02-28 09:13:40|28335.63|28335.63|28342.7|28342.7|28342.7|28342.7|28335.63|28335.63|0
1646039650000|2022-02-28 09:14:10|28325.03|28325.03|28328.56|28328.56|28328.56|28328.56|28325.03|28325.03|0
1646039670000|2022-02-28 09:14:30|28325.03|28325.03|28317.96|28317.96|28325.03|28325.03|28317.96|28317.96|0
1646039680000|2022-02-28 09:14:40|28321.49|28321.49|28321.49|28321.49|28321.49|28321.49|28321.49|28321.49|0
1646039690000|2022-02-28 09:14:50|28321.73|28321.73|28319.33|28319.33|28321.73|28321.73|28319.33|28319.33|0
1646039700000|2022-02-28 09:15:00|28312.26|28312.26|28294.59|28294.59|28312.26|28312.26|28294.59|28294.59|0
1646039710000|2022-02-28 09:15:10|28293.69|28293.69|28278.92|28278.92|28293.69|28293.69|28278.92|28278.92|0
1646039720000|2022-02-28 09:15:20|28282.45|28282.45|28281.25|28281.25|28282.45|28282.45|28281.25|28281.25|0
1646039740000|2022-02-28 09:15:40|28280.95|28280.95|28280.65|28280.65|28280.95|28280.95|28280.65|28280.65|0
1646039750000|2022-02-28 09:15:50|28266.51|28266.51|28277.11|28277.11|28277.11|28277.11|28259.44|28259.44|0
1646039760000|2022-02-28 09:16:00|28276.71|28276.71|28283.77|28283.77|28283.77|28283.77|28276.71|28276.71|0
1646039770000|2022-02-28 09:16:10|28290.84|28290.84|28276.71|28276.71|28294.38|28294.38|28276.71|28276.71|0
1646039780000|2022-02-28 09:16:20|28277.01|28277.01|28280.24|28280.24|28280.24|28280.24|28276.71|28276.71|0
1646039790000|2022-02-28 09:16:30|28273.17|28273.17|28273.47|28273.47|28273.47|28273.47|28273.17|28273.17|0
1646039800000|2022-02-28 09:16:40|28266.4|28266.4|28270.24|28270.24|28270.24|28270.24|28266.4|28266.4|0
1646039810000|2022-02-28 09:16:50|28266.7|28266.7|28265.8|28265.8|28266.7|28266.7|28265.8|28265.8|0
1646039820000|2022-02-28 09:17:00|28272.87|28272.87|28272.98|28272.98|28273.58|28273.58|28272.87|28272.87|0
1646039830000|2022-02-28 09:17:10|28272.68|28272.68|28272.68|28272.68|28272.68|28272.68|28272.68|28272.68|0
1646039840000|2022-02-28 09:17:20|28272.38|28272.38|28272.68|28272.68|28272.68|28272.68|28272.38|28272.38|0
1646039850000|2022-02-28 09:17:30|28276.21|28276.21|28276.21|28276.21|28276.21|28276.21|28276.21|28276.21|0
1646039860000|2022-02-28 09:17:40|28269.14|28269.14|28269.44|28269.44|28269.44|28269.44|28269.14|28269.14|0
1646039870000|2022-02-28 09:17:50|28262.37|28262.37|28262.37|28262.37|28262.37|28262.37|28262.37|28262.37|0
1646039910000|2022-02-28 09:18:30|28262.07|28262.07|28244.1|28244.1|28262.07|28262.07|28244.1|28244.1|0
1646039920000|2022-02-28 09:18:40|28254.7|28254.7|28255.61|28255.61|28255.61|28255.61|28254.7|28254.7|0
1646039930000|2022-02-28 09:18:50|28255|28255|28225.82|28225.82|28255|28255|28225.82|28225.82|0
1646039950000|2022-02-28 09:19:10|28218.75|28218.75|28218.75|28218.75|28218.75|28218.75|28218.75|28218.75|0
1646039960000|2022-02-28 09:19:20|28218.45|28218.45|28207.03|28207.03|28218.45|28218.45|28207.03|28207.03|0
1646039970000|2022-02-28 09:19:30|28207.33|28207.33|28207.63|28207.63|28207.63|28207.63|28207.33|28207.33|0
1646039980000|2022-02-28 09:19:40|28207.33|28207.33|28218.84|28218.84|28218.84|28218.84|28207.33|28207.33|0
1646039990000|2022-02-28 09:19:50|28225.91|28225.91|28222.07|28222.07|28226.51|28226.51|28222.07|28222.07|0
1646040000000|2022-02-28 09:20:00|28221.47|28221.47|28228.54|28228.54|28228.54|28228.54|28221.47|28221.47|0
1646040010000|2022-02-28 09:20:10|28227.94|28227.94|28227.64|28227.64|28227.94|28227.94|28227.04|28227.04|0
1646040020000|2022-02-28 09:20:20|28228.46|28228.46|28234.93|28234.93|28235.83|28235.83|28228.46|28228.46|0
1646040040000|2022-02-28 09:20:40|28231.39|28231.39|28237.86|28237.86|28238.46|28238.46|28231.39|28231.39|0
1646040050000|2022-02-28 09:20:50|28237.56|28237.56|28238.46|28238.46|28238.46|28238.46|28237.26|28237.26|0
1646040060000|2022-02-28 09:21:00|28239.36|28239.36|28251.77|28251.77|28252.07|28252.07|28239.36|28239.36|0
1646040070000|2022-02-28 09:21:10|28256.08|28256.08|28276.39|28276.39|28277.9|28277.9|28256.08|28256.08|0
1646040080000|2022-02-28 09:21:20|28269.73|28269.73|28263.56|28263.56|28270.63|28270.63|28263.56|28263.56|0
1646040090000|2022-02-28 09:21:30|28262.96|28262.96|28259.67|28259.67|28262.96|28262.96|28259.43|28259.43|0
1646040100000|2022-02-28 09:21:40|28256.14|28256.14|28244.93|28244.93|28256.14|28256.14|28241.4|28241.4|0
1646040110000|2022-02-28 09:21:50|28252|28252|28252|28252|28252|28252|28252|28252|0
1646040120000|2022-02-28 09:22:00|28255.54|28255.54|28255.54|28255.54|28255.54|28255.54|28255.54|28255.54|0
1646040130000|2022-02-28 09:22:10|28257.04|28257.04|28256.14|28256.14|28258.54|28258.54|28256.14|28256.14|0
1646040150000|2022-02-28 09:22:30|28256.44|28256.44|28255.54|28255.54|28256.44|28256.44|28255.54|28255.54|0
1646040170000|2022-02-28 09:22:50|28256.74|28256.74|28242.6|28242.6|28256.74|28256.74|28242.6|28242.6|0
1646040180000|2022-02-28 09:23:00|28239.06|28239.06|28239.06|28239.06|28239.06|28239.06|28239.06|28239.06|0
1646040190000|2022-02-28 09:23:10|28249.67|28249.67|28249.67|28249.67|28249.67|28249.67|28249.67|28249.67|0
1646040220000|2022-02-28 09:23:40|28252.38|28252.38|28255.92|28255.92|28255.92|28255.92|28252.38|28252.38|0
1646040230000|2022-02-28 09:23:50|28259.45|28259.45|28255.92|28255.92|28259.45|28259.45|28255.92|28255.92|0
1646040240000|2022-02-28 09:24:00|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|0
1646040250000|2022-02-28 09:24:10|28248.85|28248.85|28244.11|28244.11|28248.85|28248.85|28244.11|28244.11|0
1646040260000|2022-02-28 09:24:20|28243.81|28243.81|28250.58|28250.58|28250.58|28250.58|28243.51|28243.51|0
1646040270000|2022-02-28 09:24:30|28251.18|28251.18|28254.72|28254.72|28254.72|28254.72|28251.18|28251.18|0
1646040290000|2022-02-28 09:24:50|28254.96|28254.96|28255.56|28255.56|28255.56|28255.56|28254.96|28254.96|0
1646040310000|2022-02-28 09:25:10|28262.63|28262.63|28262.63|28262.63|28262.63|28262.63|28262.63|28262.63|0
1646040330000|2022-02-28 09:25:30|28266.16|28266.16|28266.16|28266.16|28266.16|28266.16|28266.16|28266.16|0
1646040340000|2022-02-28 09:25:40|28266.98|28266.98|28265.56|28265.56|28266.98|28266.98|28265.56|28265.56|0
1646040350000|2022-02-28 09:25:50|28258.49|28258.49|28258.49|28258.49|28258.49|28258.49|28258.49|28258.49|0
1646040380000|2022-02-28 09:26:20|28262.03|28262.03|28262.03|28262.03|28262.03|28262.03|28262.03|28262.03|0
1646040400000|2022-02-28 09:26:40|28258.49|28258.49|28259.02|28259.02|28259.02|28259.02|28255.49|28255.49|0
1646040420000|2022-02-28 09:27:00|28262.56|28262.56|28262.56|28262.56|28262.56|28262.56|28262.56|28262.56|0
1646040430000|2022-02-28 09:27:10|28255.49|28255.49|28241.35|28241.35|28255.49|28255.49|28241.35|28241.35|0
1646040440000|2022-02-28 09:27:20|28234.28|28234.28|28234.28|28234.28|28234.28|28234.28|28234.28|28234.28|0
1646040450000|2022-02-28 09:27:30|28227.21|28227.21|28226.8|28226.8|28227.21|28227.21|28226.8|28226.8|0
1646040460000|2022-02-28 09:27:40|28227.21|28227.21|28227.21|28227.21|28227.21|28227.21|28227.21|28227.21|0
1646040470000|2022-02-28 09:27:50|28230.74|28230.74|28230.74|28230.74|28230.74|28230.74|28230.74|28230.74|0
1646040490000|2022-02-28 09:28:10|28223.67|28223.67|28220.14|28220.14|28223.67|28223.67|28220.14|28220.14|0
1646040500000|2022-02-28 09:28:20|28216.6|28216.6|28216.6|28216.6|28216.6|28216.6|28216.6|28216.6|0
1646040540000|2022-02-28 09:29:00|28218.41|28218.41|28219.61|28219.61|28219.61|28219.61|28218.41|28218.41|0
1646040550000|2022-02-28 09:29:10|28201.93|28201.93|28205.47|28205.47|28205.47|28205.47|28201.93|28201.93|0
1646040570000|2022-02-28 09:29:30|28212.54|28212.54|28216.89|28216.89|28216.89|28216.89|28212.54|28212.54|0
1646040580000|2022-02-28 09:29:40|28220.43|28220.43|28213.36|28213.36|28220.43|28220.43|28209.82|28209.82|0
1646040590000|2022-02-28 09:29:50|28209.82|28209.82|28202.75|28202.75|28209.82|28209.82|28202.75|28202.75|0
1646040600000|2022-02-28 09:30:00|28206.29|28206.29|28216.89|28216.89|28223.96|28223.96|28206.29|28206.29|0
1646040610000|2022-02-28 09:30:10|28206.29|28206.29|28206.29|28206.29|28206.29|28206.29|28206.29|28206.29|0
1646040620000|2022-02-28 09:30:20|28204.79|28204.79|28204.79|28204.79|28204.79|28204.79|28204.79|28204.79|0
1646040650000|2022-02-28 09:30:50|28204.3|28204.3|28193.46|28193.46|28204.3|28204.3|28193.46|28193.46|0
1646040680000|2022-02-28 09:31:20|28193.05|28193.05|28185.98|28185.98|28193.05|28193.05|28185.98|28185.98|0
1646040690000|2022-02-28 09:31:30|28185.68|28185.68|28181.73|28181.73|28185.68|28185.68|28174.66|28174.66|0
1646040700000|2022-02-28 09:31:40|28182.14|28182.14|28185.68|28185.68|28185.68|28185.68|28182.14|28182.14|0
1646040720000|2022-02-28 09:32:00|28192.75|28192.75|28196.28|28196.28|28196.28|28196.28|28192.75|28192.75|0
1646040730000|2022-02-28 09:32:10|28189.21|28189.21|28189.21|28189.21|28192.75|28192.75|28189.21|28189.21|0
1646040740000|2022-02-28 09:32:20|28188.01|28188.01|28180.7|28180.7|28188.01|28188.01|28180.7|28180.7|0
1646040760000|2022-02-28 09:32:40|28173.63|28173.63|28159.49|28159.49|28173.63|28173.63|28159.49|28159.49|0
1646040770000|2022-02-28 09:32:50|28170.09|28170.09|28160.09|28160.09|28170.69|28170.69|28160.09|28160.09|0
1646040780000|2022-02-28 09:33:00|28153.02|28153.02|28153.02|28153.02|28153.02|28153.02|28153.02|28153.02|0
1646040790000|2022-02-28 09:33:10|28156.55|28156.55|28156.55|28156.55|28156.55|28156.55|28156.55|28156.55|0
1646040800000|2022-02-28 09:33:20|28153.02|28153.02|28145.95|28145.95|28153.02|28153.02|28142.41|28142.41|0
1646040820000|2022-02-28 09:33:40|28153.02|28153.02|28154.22|28154.22|28154.22|28154.22|28153.02|28153.02|0
1646040840000|2022-02-28 09:34:00|28164.82|28164.82|28171.89|28171.89|28171.89|28171.89|28164.82|28164.82|0
1646040870000|2022-02-28 09:34:30|28164.82|28164.82|28175.43|28175.43|28175.43|28175.43|28164.82|28164.82|0
1646040880000|2022-02-28 09:34:40|28178.96|28178.96|28189.57|28189.57|28189.57|28189.57|28178.96|28178.96|0
1646040890000|2022-02-28 09:34:50|28190.47|28190.47|28190.47|28190.47|28190.47|28190.47|28190.47|28190.47|0
1646040900000|2022-02-28 09:35:00|28191.07|28191.07|28187.54|28187.54|28191.07|28191.07|28187.54|28187.54|0
1646040910000|2022-02-28 09:35:10|28184|28184|28180.47|28180.47|28184|28184|28176.93|28176.93|0
1646040930000|2022-02-28 09:35:30|28180.88|28180.88|28187.95|28187.95|28187.95|28187.95|28180.88|28180.88|0
1646040940000|2022-02-28 09:35:40|28191.48|28191.48|28191.48|28191.48|28191.48|28191.48|28191.48|28191.48|0
1646040950000|2022-02-28 09:35:50|28198.55|28198.55|28205.62|28205.62|28209.16|28209.16|28198.55|28198.55|0
1646040960000|2022-02-28 09:36:00|28202.09|28202.09|28202.09|28202.09|28202.09|28202.09|28202.09|28202.09|0
1646040980000|2022-02-28 09:36:20|28195.02|28195.02|28195.02|28195.02|28195.02|28195.02|28195.02|28195.02|0
1646040990000|2022-02-28 09:36:30|28198.55|28198.55|28198.55|28198.55|28198.55|28198.55|28198.55|28198.55|0
1646041000000|2022-02-28 09:36:40|28197.65|28197.65|28187.04|28187.04|28197.65|28197.65|28187.04|28187.04|0
1646041010000|2022-02-28 09:36:50|28186.44|28186.44|28185.9|28185.9|28186.44|28186.44|28185.9|28185.9|0
1646041020000|2022-02-28 09:37:00|28183.5|28183.5|28183.5|28183.5|28183.5|28183.5|28183.5|28183.5|0
1646041040000|2022-02-28 09:37:20|28194.1|28194.1|28190.87|28190.87|28194.4|28194.4|28190.87|28190.87|0
1646041050000|2022-02-28 09:37:30|28197.94|28197.94|28201.47|28201.47|28201.47|28201.47|28197.94|28197.94|0
1646041060000|2022-02-28 09:37:40|28194.4|28194.4|28194.4|28194.4|28194.4|28194.4|28194.4|28194.4|0
1646041070000|2022-02-28 09:37:50|28187.33|28187.33|28187.33|28187.33|28187.33|28187.33|28187.33|28187.33|0
1646041080000|2022-02-28 09:38:00|28194.4|28194.4|28194.4|28194.4|28194.4|28194.4|28194.4|28194.4|0
1646041090000|2022-02-28 09:38:10|28201.47|28201.47|28200.27|28200.27|28201.47|28201.47|28199.67|28199.67|0
1646041100000|2022-02-28 09:38:20|28193.2|28193.2|28192.9|28192.9|28193.2|28193.2|28192.3|28192.3|0
1646041120000|2022-02-28 09:38:40|28196.44|28196.44|28196.44|28196.44|28196.44|28196.44|28192.9|28192.9|0
1646041130000|2022-02-28 09:38:50|28197.04|28197.04|28207.64|28207.64|28207.64|28207.64|28197.04|28197.04|0
1646041150000|2022-02-28 09:39:10|28207.94|28207.94|28208.54|28208.54|28208.54|28208.54|28207.94|28207.94|0
1646041160000|2022-02-28 09:39:20|28205.01|28205.01|28205.01|28205.01|28205.01|28205.01|28205.01|28205.01|0
1646041170000|2022-02-28 09:39:30|28194.4|28194.4|28194.4|28194.4|28194.4|28194.4|28194.4|28194.4|0
1646041180000|2022-02-28 09:39:40|28187.33|28187.33|28187.33|28187.33|28187.33|28187.33|28187.33|28187.33|0
1646041200000|2022-02-28 09:40:00|28186.92|28186.92|28186.92|28186.92|28186.92|28186.92|28186.92|28186.92|0
1646041210000|2022-02-28 09:40:10|28186.68|28186.68|28171.64|28171.64|28186.68|28186.68|28171.64|28171.64|0
1646041220000|2022-02-28 09:40:20|28175.18|28175.18|28189.62|28189.62|28189.62|28189.62|28175.18|28175.18|0
1646041260000|2022-02-28 09:41:00|28182.55|28182.55|28186.08|28186.08|28186.08|28186.08|28182.55|28182.55|0
1646041270000|2022-02-28 09:41:10|28185.67|28185.67|28196.28|28196.28|28196.28|28196.28|28185.67|28185.67|0
1646041280000|2022-02-28 09:41:20|28197.18|28197.18|28197.18|28197.18|28197.18|28197.18|28190.11|28190.11|0
1646041290000|2022-02-28 09:41:30|28200.71|28200.71|28207.78|28207.78|28207.78|28207.78|28200.71|28200.71|0
1646041300000|2022-02-28 09:41:40|28214.85|28214.85|28214.85|28214.85|28214.85|28214.85|28214.85|28214.85|0
1646041310000|2022-02-28 09:41:50|28215.09|28215.09|28211.56|28211.56|28215.09|28215.09|28211.56|28211.56|0
1646041330000|2022-02-28 09:42:10|28211.8|28211.8|28225.94|28225.94|28225.94|28225.94|28211.8|28211.8|0
1646041340000|2022-02-28 09:42:20|28225.64|28225.64|28229.17|28229.17|28229.17|28229.17|28225.64|28225.64|0
1646041360000|2022-02-28 09:42:40|28228.36|28228.36|28208.38|28208.38|28229.58|28229.58|28208.38|28208.38|0
1646041370000|2022-02-28 09:42:50|28208.07|28208.07|28208.07|28208.07|28208.07|28208.07|28208.07|28208.07|0
1646041390000|2022-02-28 09:43:10|28215.14|28215.14|28215.14|28215.14|28215.14|28215.14|28215.14|28215.14|0
1646041410000|2022-02-28 09:43:30|28218.68|28218.68|28229.28|28229.28|28229.28|28229.28|28218.68|28218.68|0
1646041420000|2022-02-28 09:43:40|28218.68|28218.68|28215.14|28215.14|28218.68|28218.68|28215.14|28215.14|0
1646041430000|2022-02-28 09:43:50|28222.21|28222.21|28229.28|28229.28|28229.28|28229.28|28222.21|28222.21|0
1646041440000|2022-02-28 09:44:00|28232.82|28232.82|28246.96|28246.96|28246.96|28246.96|28232.82|28232.82|0
1646041450000|2022-02-28 09:44:10|28261.1|28261.1|28261.1|28261.1|28261.1|28261.1|28261.1|28261.1|0
1646041460000|2022-02-28 09:44:20|28254.03|28254.03|28254.03|28254.03|28254.03|28254.03|28254.03|28254.03|0
1646041470000|2022-02-28 09:44:30|28261.1|28261.1|28257.56|28257.56|28261.1|28261.1|28257.56|28257.56|0
1646041480000|2022-02-28 09:44:40|28256.36|28256.36|28256.36|28256.36|28256.36|28256.36|28256.36|28256.36|0
1646041500000|2022-02-28 09:45:00|28255.76|28255.76|28238.09|28238.09|28255.76|28255.76|28238.09|28238.09|0
1646041510000|2022-02-28 09:45:10|28245.16|28245.16|28252.23|28252.23|28252.23|28252.23|28245.16|28245.16|0
1646041520000|2022-02-28 09:45:20|28259.3|28259.3|28269.9|28269.9|28269.9|28269.9|28259.3|28259.3|0
1646041530000|2022-02-28 09:45:30|28276.97|28276.97|28276.97|28276.97|28276.97|28276.97|28276.97|28276.97|0
1646041540000|2022-02-28 09:45:40|28278.17|28278.17|28278.17|28278.17|28278.17|28278.17|28278.17|28278.17|0
1646041560000|2022-02-28 09:46:00|28274.64|28274.64|28274.64|28274.64|28274.64|28274.64|28274.64|28274.64|0
1646041580000|2022-02-28 09:46:20|28267.57|28267.57|28267.57|28267.57|28267.57|28267.57|28267.57|28267.57|0
1646041590000|2022-02-28 09:46:30|28271.1|28271.1|28271.1|28271.1|28271.1|28271.1|28271.1|28271.1|0
1646041600000|2022-02-28 09:46:40|28278.17|28278.17|28278.17|28278.17|28278.17|28278.17|28278.17|28278.17|0
1646041610000|2022-02-28 09:46:50|28274.64|28274.64|28274.94|28274.94|28274.94|28274.94|28274.64|28274.64|0
1646041620000|2022-02-28 09:47:00|28264.33|28264.33|28264.33|28264.33|28264.33|28264.33|28264.33|28264.33|0
1646041630000|2022-02-28 09:47:10|28264.63|28264.63|28268.17|28268.17|28271.7|28271.7|28264.63|28264.63|0
1646041640000|2022-02-28 09:47:20|28264.63|28264.63|28264.63|28264.63|28264.63|28264.63|28264.63|28264.63|0
1646041660000|2022-02-28 09:47:40|28268.17|28268.17|28271.7|28271.7|28271.7|28271.7|28268.17|28268.17|0
1646041680000|2022-02-28 09:48:00|28275.24|28275.24|28278.54|28278.54|28278.54|28278.54|28275.24|28275.24|0
1646041690000|2022-02-28 09:48:10|28280.04|28280.04|28280.04|28280.04|28280.04|28280.04|28280.04|28280.04|0
1646041700000|2022-02-28 09:48:20|28269.44|28269.44|28269.44|28269.44|28269.44|28269.44|28269.44|28269.44|0
1646041710000|2022-02-28 09:48:30|28262.37|28262.37|28256.13|28256.13|28262.37|28262.37|28255.83|28255.83|0
1646041720000|2022-02-28 09:48:40|28255.23|28255.23|28265.84|28265.84|28265.84|28265.84|28255.23|28255.23|0
1646041730000|2022-02-28 09:48:50|28261.7|28261.7|28260.2|28260.2|28262|28262|28260.2|28260.2|0
1646041740000|2022-02-28 09:49:00|28259.6|28259.6|28258.97|28258.97|28260.2|28260.2|28258.97|28258.97|0
1646041750000|2022-02-28 09:49:10|28258.37|28258.37|28248.36|28248.36|28258.37|28258.37|28247.76|28247.76|0
1646041770000|2022-02-28 09:49:30|28251.9|28251.9|28255.43|28255.43|28258.97|28258.97|28251.9|28251.9|0
1646041780000|2022-02-28 09:49:40|28244.83|28244.83|28244.83|28244.83|28244.83|28244.83|28244.83|28244.83|0
1646041790000|2022-02-28 09:49:50|28237.76|28237.76|28237.16|28237.16|28237.76|28237.76|28237.16|28237.16|0
1646041800000|2022-02-28 09:50:00|28226.55|28226.55|28226.55|28226.55|28226.55|28226.55|28226.55|28226.55|0
1646041810000|2022-02-28 09:50:10|28219.48|28219.48|28223.02|28223.02|28223.02|28223.02|28219.48|28219.48|0
1646041830000|2022-02-28 09:50:30|28212.41|28212.41|28212.41|28212.41|28212.41|28212.41|28212.41|28212.41|0
1646041840000|2022-02-28 09:50:40|28226.55|28226.55|28226.55|28226.55|28226.55|28226.55|28226.55|28226.55|0
1646041850000|2022-02-28 09:50:50|28230.09|28230.09|28241.89|28241.89|28241.89|28241.89|28230.09|28230.09|0
1646041890000|2022-02-28 09:51:30|28213.61|28213.61|28213.61|28213.61|28213.61|28213.61|28213.61|28213.61|0
1646041900000|2022-02-28 09:51:40|28214.02|28214.02|28217.56|28217.56|28217.56|28217.56|28214.02|28214.02|0
1646041920000|2022-02-28 09:52:00|28224.63|28224.63|28228.16|28228.16|28228.16|28228.16|28224.63|28224.63|0
1646041930000|2022-02-28 09:52:10|28231.7|28231.7|28242.3|28242.3|28242.3|28242.3|28231.7|28231.7|0
1646041940000|2022-02-28 09:52:20|28242.9|28242.9|28243.15|28243.15|28243.15|28243.15|28242.9|28242.9|0
1646041950000|2022-02-28 09:52:30|28250.22|28250.22|28246.68|28246.68|28257.29|28257.29|28246.68|28246.68|0
1646041960000|2022-02-28 09:52:40|28253.75|28253.75|28257.29|28257.29|28257.29|28257.29|28253.75|28253.75|0
1646041970000|2022-02-28 09:52:50|28264.36|28264.36|28264.36|28264.36|28264.36|28264.36|28264.36|28264.36|0
1646041990000|2022-02-28 09:53:10|28264.77|28264.77|28264.77|28264.77|28264.77|28264.77|28264.77|28264.77|0
1646042000000|2022-02-28 09:53:20|28275.37|28275.37|28283.34|28283.34|28283.34|28283.34|28275.37|28275.37|0
1646042010000|2022-02-28 09:53:30|28286.88|28286.88|28286.88|28286.88|28286.88|28286.88|28286.88|28286.88|0
1646042040000|2022-02-28 09:54:00|28283.34|28283.34|28279.81|28279.81|28283.34|28283.34|28279.81|28279.81|0
1646042050000|2022-02-28 09:54:10|28265.67|28265.67|28272.44|28272.44|28272.74|28272.74|28265.67|28265.67|0
1646042060000|2022-02-28 09:54:20|28275.97|28275.97|28275.97|28275.97|28275.97|28275.97|28275.97|28275.97|0
1646042070000|2022-02-28 09:54:30|28279.51|28279.51|28275.97|28275.97|28279.51|28279.51|28275.97|28275.97|0
1646042090000|2022-02-28 09:54:50|28265.37|28265.37|28246.68|28246.68|28265.37|28265.37|28243.15|28243.15|0
1646042100000|2022-02-28 09:55:00|28245.48|28245.48|28249.01|28249.01|28249.01|28249.01|28245.48|28245.48|0
1646042110000|2022-02-28 09:55:10|28245.48|28245.48|28245.48|28245.48|28245.48|28245.48|28245.48|28245.48|0
1646042130000|2022-02-28 09:55:30|28244.66|28244.66|28244.25|28244.25|28244.66|28244.66|28244.25|28244.25|0
1646042140000|2022-02-28 09:55:40|28242.15|28242.15|28253.65|28253.65|28253.65|28253.65|28242.15|28242.15|0
1646042150000|2022-02-28 09:55:50|28250.12|28250.12|28244.78|28244.78|28250.12|28250.12|28244.78|28244.78|0
1646042160000|2022-02-28 09:56:00|28234.18|28234.18|28236.81|28236.81|28237.71|28237.71|28234.18|28234.18|0
1646042170000|2022-02-28 09:56:10|28243.88|28243.88|28248.02|28248.02|28248.02|28248.02|28243.88|28243.88|0
1646042180000|2022-02-28 09:56:20|28244.48|28244.48|28237.41|28237.41|28244.48|28244.48|28237.41|28237.41|0
1646042190000|2022-02-28 09:56:30|28233.88|28233.88|28233.88|28233.88|28233.88|28233.88|28233.88|28233.88|0
1646042200000|2022-02-28 09:56:40|28230.04|28230.04|28219.44|28219.44|28230.04|28230.04|28212.37|28212.37|0
1646042220000|2022-02-28 09:57:00|28220.04|28220.04|28230.64|28230.64|28230.64|28230.64|28208.83|28208.83|0
1646042230000|2022-02-28 09:57:10|28234.18|28234.18|28216.5|28216.5|28234.18|28234.18|28216.5|28216.5|0
1646042240000|2022-02-28 09:57:20|28212.97|28212.97|28220.04|28220.04|28220.04|28220.04|28212.97|28212.97|0
1646042260000|2022-02-28 09:57:40|28223.57|28223.57|28223.57|28223.57|28223.57|28223.57|28223.57|28223.57|0
1646042270000|2022-02-28 09:57:50|28227.11|28227.11|28227.11|28227.11|28227.11|28227.11|28227.11|28227.11|0
1646042280000|2022-02-28 09:58:00|28220.04|28220.04|28216.5|28216.5|28220.04|28220.04|28216.5|28216.5|0
1646042290000|2022-02-28 09:58:10|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|0
1646042300000|2022-02-28 09:58:20|28210.63|28210.63|28203.47|28203.47|28210.63|28210.63|28189.33|28189.33|0
1646042320000|2022-02-28 09:58:40|28210.54|28210.54|28210.84|28210.84|28210.84|28210.84|28210.54|28210.54|0
1646042330000|2022-02-28 09:58:50|28210.54|28210.54|28209.94|28209.94|28210.54|28210.54|28209.94|28209.94|0
1646042340000|2022-02-28 09:59:00|28202.87|28202.87|28195.07|28195.07|28202.87|28202.87|28195.07|28195.07|0
1646042350000|2022-02-28 09:59:10|28194.1|28194.1|28194.1|28194.1|28194.1|28194.1|28194.1|28194.1|0
1646042360000|2022-02-28 09:59:20|28197.64|28197.64|28215.31|28215.31|28215.31|28215.31|28197.64|28197.64|0
1646042370000|2022-02-28 09:59:30|28218.85|28218.85|28218.85|28218.85|28218.85|28218.85|28218.85|28218.85|0
1646042380000|2022-02-28 09:59:40|28215.31|28215.31|28215.31|28215.31|28215.31|28215.31|28215.31|28215.31|0
1646042390000|2022-02-28 09:59:50|28218.85|28218.85|28219.15|28219.15|28219.15|28219.15|28218.85|28218.85|0
1646042410000|2022-02-28 10:00:10|28218.85|28218.85|28218.85|28218.85|28218.85|28218.85|28218.85|28218.85|0
1646042420000|2022-02-28 10:00:20|28229.45|28229.45|28225.92|28225.92|28232.99|28232.99|28225.92|28225.92|0
1646042430000|2022-02-28 10:00:30|28222.38|28222.38|28222.38|28222.38|28222.38|28222.38|28222.38|28222.38|0
1646042440000|2022-02-28 10:00:40|28229.45|28229.45|28229.45|28229.45|28229.45|28229.45|28229.45|28229.45|0
1646042450000|2022-02-28 10:00:50|28240.05|28240.05|28240.05|28240.05|28240.05|28240.05|28240.05|28240.05|0
1646042460000|2022-02-28 10:01:00|28250.66|28250.66|28251.39|28251.39|28251.39|28251.39|28250.66|28250.66|0
1646042470000|2022-02-28 10:01:10|28251.63|28251.63|28251.87|28251.87|28251.87|28251.87|28251.63|28251.63|0
1646042480000|2022-02-28 10:01:20|28255.4|28255.4|28252.17|28252.17|28255.4|28255.4|28251.87|28251.87|0
1646042490000|2022-02-28 10:01:30|28248.64|28248.64|28248.64|28248.64|28248.64|28248.64|28243.9|28243.9|0
1646042500000|2022-02-28 10:01:40|28248.34|28248.34|28247.73|28247.73|28248.34|28248.34|28247.73|28247.73|0
1646042510000|2022-02-28 10:01:50|28254.8|28254.8|28254.8|28254.8|28254.8|28254.8|28254.8|28254.8|0
1646042520000|2022-02-28 10:02:00|28247.73|28247.73|28247.73|28247.73|28247.73|28247.73|28247.73|28247.73|0
1646042540000|2022-02-28 10:02:20|28244.2|28244.2|28240.66|28240.66|28244.2|28244.2|28240.36|28240.36|0
1646042580000|2022-02-28 10:03:00|28239.46|28239.46|28239.46|28239.46|28239.46|28239.46|28239.46|28239.46|0
1646042590000|2022-02-28 10:03:10|28250.07|28250.07|28254.2|28254.2|28254.2|28254.2|28250.07|28250.07|0
1646042610000|2022-02-28 10:03:30|28257.74|28257.74|28264.81|28264.81|28264.81|28264.81|28257.74|28257.74|0
1646042620000|2022-02-28 10:03:40|28265.11|28265.11|28249.96|28249.96|28265.52|28265.52|28249.96|28249.96|0
1646042630000|2022-02-28 10:03:50|28250.26|28250.26|28249.96|28249.96|28250.26|28250.26|28249.96|28249.96|0
1646042640000|2022-02-28 10:04:00|28253.49|28253.49|28253.79|28253.79|28253.79|28253.79|28253.49|28253.49|0
1646042670000|2022-02-28 10:04:30|28250.26|28250.26|28250.26|28250.26|28250.26|28250.26|28250.26|28250.26|0
1646042690000|2022-02-28 10:04:50|28249.96|28249.96|28245.82|28245.82|28249.96|28249.96|28245.82|28245.82|0
1646042700000|2022-02-28 10:05:00|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|28242.29|0
1646042720000|2022-02-28 10:05:20|28245.82|28245.82|28245.22|28245.22|28245.82|28245.82|28242.29|28242.29|0
1646042730000|2022-02-28 10:05:30|28241.69|28241.69|28237.85|28237.85|28241.69|28241.69|28234.32|28234.32|0
1646042740000|2022-02-28 10:05:40|28241.39|28241.39|28252.59|28252.59|28252.59|28252.59|28241.39|28241.39|0
1646042760000|2022-02-28 10:06:00|28249.06|28249.06|28249.06|28249.06|28249.06|28249.06|28249.06|28249.06|0
1646042770000|2022-02-28 10:06:10|28245.52|28245.52|28245.52|28245.52|28245.52|28245.52|28245.52|28245.52|0
1646042780000|2022-02-28 10:06:20|28234.92|28234.92|28241.99|28241.99|28241.99|28241.99|28234.92|28234.92|0
1646042790000|2022-02-28 10:06:30|28245.52|28245.52|28250.26|28250.26|28250.26|28250.26|28245.52|28245.52|0
1646042800000|2022-02-28 10:06:40|28249.66|28249.66|28245.82|28245.82|28249.66|28249.66|28245.82|28245.82|0
1646042820000|2022-02-28 10:07:00|28238.75|28238.75|28238.75|28238.75|28238.75|28238.75|28238.75|28238.75|0
1646042840000|2022-02-28 10:07:20|28239.35|28239.35|28232.28|28232.28|28239.35|28239.35|28232.28|28232.28|0
1646042850000|2022-02-28 10:07:30|28235.82|28235.82|28242.29|28242.29|28242.89|28242.89|28235.82|28235.82|0
1646042870000|2022-02-28 10:07:50|28235.22|28235.22|28231.68|28231.68|28235.22|28235.22|28228.15|28228.15|0
1646042880000|2022-02-28 10:08:00|28228.15|28228.15|28231.68|28231.68|28231.68|28231.68|28224.61|28224.61|0
1646042900000|2022-02-28 10:08:20|28232.58|28232.58|28232.58|28232.58|28232.58|28232.58|28232.58|28232.58|0
1646042910000|2022-02-28 10:08:30|28225.51|28225.51|28211.37|28211.37|28225.51|28225.51|28211.37|28211.37|0
1646042920000|2022-02-28 10:08:40|28207.84|28207.84|28206.53|28206.53|28207.84|28207.84|28202.99|28202.99|0
1646042930000|2022-02-28 10:08:50|28205.03|28205.03|28199.09|28199.09|28205.03|28205.03|28199.09|28199.09|0
1646042940000|2022-02-28 10:09:00|28198.68|28198.68|28184.54|28184.54|28198.68|28198.68|28184.54|28184.54|0
1646042950000|2022-02-28 10:09:10|28184.24|28184.24|28184.65|28184.65|28184.95|28184.95|28184.05|28184.05|0
1646042980000|2022-02-28 10:09:40|28181.11|28181.11|28188.18|28188.18|28195.25|28195.25|28181.11|28181.11|0
1646042990000|2022-02-28 10:09:50|28187.28|28187.28|28187.28|28187.28|28188.18|28188.18|28186.68|28186.68|0
1646043000000|2022-02-28 10:10:00|28186.46|28186.46|28185.26|28185.26|28186.46|28186.46|28185.26|28185.26|0
1646043010000|2022-02-28 10:10:10|28185.02|28185.02|28170.39|28170.39|28185.02|28185.02|28170.39|28170.39|0
1646043020000|2022-02-28 10:10:20|28169.49|28169.49|28165.96|28165.96|28169.49|28169.49|28165.96|28165.96|0
1646043030000|2022-02-28 10:10:30|28158.89|28158.89|28155.35|28155.35|28158.89|28158.89|28155.35|28155.35|0
1646043040000|2022-02-28 10:10:40|28162.42|28162.42|28161.76|28161.76|28162.42|28162.42|28161.52|28161.52|0
1646043050000|2022-02-28 10:10:50|28161.35|28161.35|28154.23|28154.23|28161.35|28161.35|28153.63|28153.63|0
1646043060000|2022-02-28 10:11:00|28153.63|28153.63|28153.46|28153.46|28153.63|28153.63|28153.22|28153.22|0
1646043070000|2022-02-28 10:11:10|28152.26|28152.26|28153.46|28153.46|28153.46|28153.46|28152.26|28152.26|0
1646043080000|2022-02-28 10:11:20|28153.16|28153.16|28148.12|28148.12|28153.16|28153.16|28144.59|28144.59|0
1646043090000|2022-02-28 10:11:30|28147.82|28147.82|28155.71|28155.71|28155.71|28155.71|28147.82|28147.82|0
1646043100000|2022-02-28 10:11:40|28156.01|28156.01|28156.01|28156.01|28156.01|28156.01|28156.01|28156.01|0
1646043110000|2022-02-28 10:11:50|28154.51|28154.51|28162.18|28162.18|28162.18|28162.18|28154.51|28154.51|0
1646043120000|2022-02-28 10:12:00|28158.64|28158.64|28158.64|28158.64|28158.64|28158.64|28158.64|28158.64|0
1646043130000|2022-02-28 10:12:10|28158.34|28158.34|28158.04|28158.04|28160.15|28160.15|28158.04|28158.04|0
1646043140000|2022-02-28 10:12:20|28158.34|28158.34|28157.93|28157.93|28158.34|28158.34|28157.93|28157.93|0
1646043150000|2022-02-28 10:12:30|28157.63|28157.63|28157.22|28157.22|28157.93|28157.93|28153.69|28153.69|0
1646043160000|2022-02-28 10:12:40|28156.92|28156.92|28152.19|28152.19|28156.92|28156.92|28152.19|28152.19|0
1646043170000|2022-02-28 10:12:50|28151.59|28151.59|28151.29|28151.29|28152.79|28152.79|28151.29|28151.29|0
1646043180000|2022-02-28 10:13:00|28150.68|28150.68|28149.48|28149.48|28151.29|28151.29|28149.48|28149.48|0
1646043190000|2022-02-28 10:13:10|28150.38|28150.38|28150.38|28150.38|28150.68|28150.68|28149.78|28149.78|0
1646043200000|2022-02-28 10:13:20|28150.98|28150.98|28164.4|28164.4|28164.4|28164.4|28150.98|28150.98|0
1646043210000|2022-02-28 10:13:30|28165.3|28165.3|28157.03|28157.03|28165.3|28165.3|28157.03|28157.03|0
1646043220000|2022-02-28 10:13:40|28155.83|28155.83|28157.22|28157.22|28157.22|28157.22|28155.42|28155.42|0
1646043230000|2022-02-28 10:13:50|28160.76|28160.76|28164.89|28164.89|28164.89|28164.89|28160.76|28160.76|0
1646043240000|2022-02-28 10:14:00|28175.5|28175.5|28179.44|28179.44|28179.44|28179.44|28175.5|28175.5|0
1646043250000|2022-02-28 10:14:10|28182.98|28182.98|28182.98|28182.98|28182.98|28182.98|28182.98|28182.98|0
1646043270000|2022-02-28 10:14:30|28185.38|28185.38|28183.88|28183.88|28185.38|28185.38|28183.88|28183.88|0
1646043280000|2022-02-28 10:14:40|28183.58|28183.58|28182.98|28182.98|28183.58|28183.58|28182.98|28182.98|0
1646043310000|2022-02-28 10:15:10|28165.3|28165.3|28167.52|28167.52|28167.52|28167.52|28165.3|28165.3|0
1646043320000|2022-02-28 10:15:20|28171.95|28171.95|28171.95|28171.95|28171.95|28171.95|28171.95|28171.95|0
1646043330000|2022-02-28 10:15:30|28171.35|28171.35|28171.35|28171.35|28171.35|28171.35|28171.35|28171.35|0
1646043340000|2022-02-28 10:15:40|28181.96|28181.96|28182.37|28182.37|28182.37|28182.37|28181.96|28181.96|0
1646043360000|2022-02-28 10:16:00|28184.17|28184.17|28184.17|28184.17|28184.17|28184.17|28184.17|28184.17|0
1646043370000|2022-02-28 10:16:10|28184.58|28184.58|28184.58|28184.58|28184.58|28184.58|28184.58|28184.58|0
1646043390000|2022-02-28 10:16:30|28185.78|28185.78|28185.78|28185.78|28185.78|28185.78|28185.78|28185.78|0
1646043400000|2022-02-28 10:16:40|28171.64|28171.64|28171.64|28171.64|28171.64|28171.64|28171.64|28171.64|0
1646043410000|2022-02-28 10:16:50|28161.04|28161.04|28161.04|28161.04|28161.04|28161.04|28161.04|28161.04|0
1646043420000|2022-02-28 10:17:00|28161.45|28161.45|28157.91|28157.91|28161.45|28161.45|28157.91|28157.91|0
1646043430000|2022-02-28 10:17:10|28150.84|28150.84|28150.84|28150.84|28150.84|28150.84|28150.84|28150.84|0
1646043440000|2022-02-28 10:17:20|28147.31|28147.31|28144.07|28144.07|28147.61|28147.61|28144.07|28144.07|0
1646043450000|2022-02-28 10:17:30|28140.54|28140.54|28140.54|28140.54|28140.54|28140.54|28140.54|28140.54|0
1646043470000|2022-02-28 10:17:50|28144.07|28144.07|28151.14|28151.14|28151.14|28151.14|28144.07|28144.07|0
1646043480000|2022-02-28 10:18:00|28150.9|28150.9|28149.4|28149.4|28150.9|28150.9|28149.4|28149.4|0
1646043490000|2022-02-28 10:18:10|28149.7|28149.7|28149.7|28149.7|28149.7|28149.7|28149.7|28149.7|0
1646043510000|2022-02-28 10:18:30|28151.2|28151.2|28151.2|28151.2|28151.2|28151.2|28151.2|28151.2|0
1646043520000|2022-02-28 10:18:40|28151.5|28151.5|28151.2|28151.2|28151.5|28151.5|28151.2|28151.2|0
1646043530000|2022-02-28 10:18:50|28150.3|28150.3|28150.3|28150.3|28150.3|28150.3|28150.3|28150.3|0
1646043540000|2022-02-28 10:19:00|28146.76|28146.76|28146.76|28146.76|28146.76|28146.76|28146.76|28146.76|0
1646043560000|2022-02-28 10:19:20|28157.37|28157.37|28157.37|28157.37|28157.37|28157.37|28157.37|28157.37|0
1646043580000|2022-02-28 10:19:40|28146.76|28146.76|28136.16|28136.16|28146.76|28146.76|28136.16|28136.16|0
1646043590000|2022-02-28 10:19:50|28135.26|28135.26|28145.26|28145.26|28145.26|28145.26|28134.66|28134.66|0
1646043600000|2022-02-28 10:20:00|28148.8|28148.8|28152.33|28152.33|28155.87|28155.87|28148.8|28148.8|0
1646043630000|2022-02-28 10:20:30|28145.26|28145.26|28139.09|28139.09|28145.26|28145.26|28138.19|28138.19|0
1646043640000|2022-02-28 10:20:40|28142.63|28142.63|28150.9|28150.9|28150.9|28150.9|28142.63|28142.63|0
1646043650000|2022-02-28 10:20:50|28143.83|28143.83|28143.83|28143.83|28143.83|28143.83|28143.83|28143.83|0
1646043670000|2022-02-28 10:21:10|28133.22|28133.22|28133.22|28133.22|28133.22|28133.22|28133.22|28133.22|0
1646043690000|2022-02-28 10:21:30|28132.02|28132.02|28132.02|28132.02|28132.02|28132.02|28132.02|28132.02|0
1646043700000|2022-02-28 10:21:40|28128.49|28128.49|28135.56|28135.56|28135.56|28135.56|28128.49|28128.49|0
1646043710000|2022-02-28 10:21:50|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|28139.09|0
1646043730000|2022-02-28 10:22:10|28138.27|28138.27|28138.27|28138.27|28138.27|28138.27|28138.27|28138.27|0
1646043750000|2022-02-28 10:22:30|28124.13|28124.13|28124.13|28124.13|28124.13|28124.13|28124.13|28124.13|0
1646043760000|2022-02-28 10:22:40|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|28131.2|0
1646043780000|2022-02-28 10:23:00|28127.67|28127.67|28138.27|28138.27|28138.27|28138.27|28127.67|28127.67|0
1646043830000|2022-02-28 10:23:50|28134.74|28134.74|28134.74|28134.74|28134.74|28134.74|28134.74|28134.74|0
1646043850000|2022-02-28 10:24:10|28134.44|28134.44|28134.44|28134.44|28134.44|28134.44|28134.44|28134.44|0
1646043870000|2022-02-28 10:24:30|28135.34|28135.34|28155.95|28155.95|28155.95|28155.95|28134.74|28134.74|0
1646043880000|2022-02-28 10:24:40|28156.25|28156.25|28156.85|28156.85|28156.85|28156.85|28156.25|28156.25|0
1646043900000|2022-02-28 10:25:00|28153.31|28153.31|28156.25|28156.25|28156.25|28156.25|28152.71|28152.71|0
1646043910000|2022-02-28 10:25:10|28159.78|28159.78|28159.78|28159.78|28159.78|28159.78|28159.78|28159.78|0
1646043940000|2022-02-28 10:25:40|28163.32|28163.32|28163.32|28163.32|28163.32|28163.32|28163.32|28163.32|0
1646043950000|2022-02-28 10:25:50|28163.8|28163.8|28167.34|28167.34|28167.34|28167.34|28163.8|28163.8|0
1646043960000|2022-02-28 10:26:00|28160.27|28160.27|28153.2|28153.2|28160.27|28160.27|28153.2|28153.2|0
1646043970000|2022-02-28 10:26:10|28160.27|28160.27|28160.27|28160.27|28160.27|28160.27|28160.27|28160.27|0
1646043980000|2022-02-28 10:26:20|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|0
1646043990000|2022-02-28 10:26:30|28154.1|28154.1|28153.5|28153.5|28154.1|28154.1|28153.5|28153.5|0
1646044010000|2022-02-28 10:26:50|28154.4|28154.4|28154.4|28154.4|28154.4|28154.4|28154.4|28154.4|0
1646044020000|2022-02-28 10:27:00|28154.7|28154.7|28154.7|28154.7|28154.7|28154.7|28154.7|28154.7|0
1646044030000|2022-02-28 10:27:10|28154.1|28154.1|28154.1|28154.1|28154.1|28154.1|28154.1|28154.1|0
1646044050000|2022-02-28 10:27:30|28143.49|28143.49|28143.49|28143.49|28143.49|28143.49|28143.49|28143.49|0
1646044060000|2022-02-28 10:27:40|28150.56|28150.56|28154.1|28154.1|28154.1|28154.1|28150.56|28150.56|0
1646044070000|2022-02-28 10:27:50|28157.63|28157.63|28157.63|28157.63|28157.63|28157.63|28157.63|28157.63|0
1646044080000|2022-02-28 10:28:00|28154.1|28154.1|28154.1|28154.1|28154.1|28154.1|28154.1|28154.1|0
1646044090000|2022-02-28 10:28:10|28150.56|28150.56|28152.07|28152.07|28152.07|28152.07|28150.56|28150.56|0
1646044100000|2022-02-28 10:28:20|28143.79|28143.79|28151.46|28151.46|28151.46|28151.46|28143.79|28143.79|0
1646044120000|2022-02-28 10:28:40|28151.77|28151.77|28151.77|28151.77|28151.77|28151.77|28151.77|28151.77|0
1646044130000|2022-02-28 10:28:50|28141.16|28141.16|28144.15|28144.15|28144.39|28144.39|28133.79|28133.79|0
1646044150000|2022-02-28 10:29:10|28140.62|28140.62|28140.62|28140.62|28140.62|28140.62|28140.62|28140.62|0
1646044200000|2022-02-28 10:30:00|28139.42|28139.42|28133.97|28133.97|28139.42|28139.42|28133.97|28133.97|0
1646044210000|2022-02-28 10:30:10|28130.43|28130.43|28130.43|28130.43|28130.43|28130.43|28130.43|28130.43|0
1646044220000|2022-02-28 10:30:20|28129.83|28129.83|28130.13|28130.13|28130.13|28130.13|28129.83|28129.83|0
1646044230000|2022-02-28 10:30:30|28126.6|28126.6|28119.53|28119.53|28126.6|28126.6|28119.53|28119.53|0
1646044240000|2022-02-28 10:30:40|28112.46|28112.46|28091.45|28091.45|28112.46|28112.46|28091.45|28091.45|0
1646044250000|2022-02-28 10:30:50|28091.15|28091.15|28076.3|28076.3|28091.45|28091.45|28073.48|28073.48|0
1646044260000|2022-02-28 10:31:00|28079.84|28079.84|28083.37|28083.37|28087.21|28087.21|28079.84|28079.84|0
1646044270000|2022-02-28 10:31:10|28086.91|28086.91|28094.88|28094.88|28094.88|28094.88|28086.91|28086.91|0
1646044280000|2022-02-28 10:31:20|28109.02|28109.02|28109.43|28109.43|28120.03|28120.03|28109.02|28109.02|0
1646044290000|2022-02-28 10:31:30|28102.36|28102.36|28102.36|28102.36|28102.36|28102.36|28102.36|28102.36|0
1646044300000|2022-02-28 10:31:40|28112.96|28112.96|28105.89|28105.89|28112.96|28112.96|28105.89|28105.89|0
1646044310000|2022-02-28 10:31:50|28112.96|28112.96|28123.52|28123.52|28130.35|28130.35|28112.96|28112.96|0
1646044320000|2022-02-28 10:32:00|28123.82|28123.82|28116.75|28116.75|28123.82|28123.82|28116.75|28116.75|0
1646044330000|2022-02-28 10:32:10|28113.22|28113.22|28123.82|28123.82|28123.82|28123.82|28113.22|28113.22|0
1646044340000|2022-02-28 10:32:20|28127.36|28127.36|28127.06|28127.06|28127.36|28127.36|28127.06|28127.06|0
1646044350000|2022-02-28 10:32:30|28130.59|28130.59|28127.06|28127.06|28130.59|28130.59|28127.06|28127.06|0
1646044360000|2022-02-28 10:32:40|28130.59|28130.59|28137.66|28137.66|28137.66|28137.66|28130.59|28130.59|0
1646044390000|2022-02-28 10:33:10|28134.13|28134.13|28143.93|28143.93|28143.93|28143.93|28134.13|28134.13|0
1646044460000|2022-02-28 10:34:20|28151|28151|28151|28151|28151|28151|28151|28151|0
1646044470000|2022-02-28 10:34:30|28151.6|28151.6|28151.6|28151.6|28151.6|28151.6|28151.6|28151.6|0
1646044480000|2022-02-28 10:34:40|28155.13|28155.13|28162.5|28162.5|28162.5|28162.5|28155.13|28155.13|0
1646044490000|2022-02-28 10:34:50|28158.97|28158.97|28158.67|28158.67|28158.97|28158.97|28158.07|28158.07|0
1646044500000|2022-02-28 10:35:00|28155.13|28155.13|28155.13|28155.13|28155.13|28155.13|28155.13|28155.13|0
1646044520000|2022-02-28 10:35:20|28158.67|28158.67|28162.2|28162.2|28162.2|28162.2|28158.67|28158.67|0
1646044530000|2022-02-28 10:35:30|28165.74|28165.74|28166.64|28166.64|28170.17|28170.17|28165.74|28165.74|0
1646044550000|2022-02-28 10:35:50|28166.34|28166.34|28166.34|28166.34|28173.41|28173.41|28166.34|28166.34|0
1646044560000|2022-02-28 10:36:00|28162.2|28162.2|28158.67|28158.67|28162.2|28162.2|28151.6|28151.6|0
1646044570000|2022-02-28 10:36:10|28144.12|28144.12|28133.51|28133.51|28144.12|28144.12|28133.51|28133.51|0
1646044580000|2022-02-28 10:36:20|28140.58|28140.58|28137.05|28137.05|28144.12|28144.12|28137.05|28137.05|0
1646044590000|2022-02-28 10:36:30|28147.65|28147.65|28147.05|28147.05|28147.65|28147.65|28147.05|28147.05|0
1646044600000|2022-02-28 10:36:40|28150.59|28150.59|28150.59|28150.59|28150.59|28150.59|28150.59|28150.59|0
1646044640000|2022-02-28 10:37:20|28164.73|28164.73|28168.67|28168.67|28168.67|28168.67|28164.73|28164.73|0
1646044680000|2022-02-28 10:38:00|28175.74|28175.74|28175.74|28175.74|28175.74|28175.74|28175.74|28175.74|0
1646044690000|2022-02-28 10:38:10|28182.81|28182.81|28182.81|28182.81|28182.81|28182.81|28182.81|28182.81|0
1646044700000|2022-02-28 10:38:20|28175.74|28175.74|28171.61|28171.61|28175.74|28175.74|28171.61|28171.61|0
1646044720000|2022-02-28 10:38:40|28168.07|28168.07|28168.07|28168.07|28168.07|28168.07|28168.07|28168.07|0
1646044740000|2022-02-28 10:39:00|28178.67|28178.67|28178.67|28178.67|28178.67|28178.67|28178.67|28178.67|0
1646044750000|2022-02-28 10:39:10|28179.28|28179.28|28178.98|28178.98|28189.58|28189.58|28178.98|28178.98|0
1646044760000|2022-02-28 10:39:20|28182.51|28182.51|28182.51|28182.51|28182.51|28182.51|28182.51|28182.51|0
1646044770000|2022-02-28 10:39:30|28178.98|28178.98|28178.98|28178.98|28178.98|28178.98|28178.98|28178.98|0
1646044780000|2022-02-28 10:39:40|28171.91|28171.91|28171.91|28171.91|28171.91|28171.91|28171.91|28171.91|0
1646044820000|2022-02-28 10:40:20|28175.44|28175.44|28164.54|28164.54|28175.44|28175.44|28161|28161|0
1646044830000|2022-02-28 10:40:30|28153.93|28153.93|28153.93|28153.93|28161|28161|28153.93|28153.93|0
1646044880000|2022-02-28 10:41:20|28150.4|28150.4|28129.19|28129.19|28150.4|28150.4|28129.19|28129.19|0
1646044890000|2022-02-28 10:41:30|28125.65|28125.65|28125.65|28125.65|28125.65|28125.65|28125.65|28125.65|0
1646044900000|2022-02-28 10:41:40|28122.12|28122.12|28122.12|28122.12|28122.12|28122.12|28122.12|28122.12|0
1646044920000|2022-02-28 10:42:00|28121.52|28121.52|28132.12|28132.12|28132.12|28132.12|28121.52|28121.52|0
1646044930000|2022-02-28 10:42:10|28132.72|28132.72|28132.72|28132.72|28132.72|28132.72|28132.72|28132.72|0
1646044950000|2022-02-28 10:42:30|28139.79|28139.79|28139.79|28139.79|28139.79|28139.79|28139.79|28139.79|0
1646044960000|2022-02-28 10:42:40|28143.33|28143.33|28143.33|28143.33|28143.33|28143.33|28143.33|28143.33|0
1646044980000|2022-02-28 10:43:00|28132.72|28132.72|28132.72|28132.72|28132.72|28132.72|28132.72|28132.72|0
1646044990000|2022-02-28 10:43:10|28118.58|28118.58|28118.58|28118.58|28118.58|28118.58|28118.58|28118.58|0
1646045010000|2022-02-28 10:43:30|28125.65|28125.65|28125.65|28125.65|28125.65|28125.65|28125.65|28125.65|0
1646045020000|2022-02-28 10:43:40|28125.24|28125.24|28128.78|28128.78|28128.78|28128.78|28125.24|28125.24|0
1646045040000|2022-02-28 10:44:00|28132.31|28132.31|28143.52|28143.52|28143.52|28143.52|28132.31|28132.31|0
1646045050000|2022-02-28 10:44:10|28147.05|28147.05|28147.05|28147.05|28147.05|28147.05|28147.05|28147.05|0
1646045060000|2022-02-28 10:44:20|28147.46|28147.46|28151|28151|28151|28151|28147.46|28147.46|0
1646045080000|2022-02-28 10:44:40|28158.07|28158.07|28158.07|28158.07|28158.67|28158.67|28158.07|28158.07|0
1646045110000|2022-02-28 10:45:10|28154.53|28154.53|28154.53|28154.53|28154.53|28154.53|28154.53|28154.53|0
1646045130000|2022-02-28 10:45:30|28161.6|28161.6|28158.07|28158.07|28161.6|28161.6|28158.07|28158.07|0
1646045150000|2022-02-28 10:45:50|28157.47|28157.47|28143.33|28143.33|28157.47|28157.47|28143.33|28143.33|0
1646045160000|2022-02-28 10:46:00|28153.93|28153.93|28150.4|28150.4|28153.93|28153.93|28150.4|28150.4|0
1646045170000|2022-02-28 10:46:10|28157.47|28157.47|28157.47|28157.47|28157.47|28157.47|28157.47|28157.47|0
1646045180000|2022-02-28 10:46:20|28157.77|28157.77|28158.07|28158.07|28158.07|28158.07|28157.77|28157.77|0
1646045200000|2022-02-28 10:46:40|28151|28151|28151|28151|28151|28151|28151|28151|0
1646045210000|2022-02-28 10:46:50|28154.53|28154.53|28154.53|28154.53|28154.53|28154.53|28154.53|28154.53|0
1646045220000|2022-02-28 10:47:00|28161.9|28161.9|28158.67|28158.67|28161.9|28161.9|28158.67|28158.67|0
1646045230000|2022-02-28 10:47:10|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|0
1646045250000|2022-02-28 10:47:30|28154.83|28154.83|28154.83|28154.83|28154.83|28154.83|28154.83|28154.83|0
1646045260000|2022-02-28 10:47:40|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|28158.37|0
1646045270000|2022-02-28 10:47:50|28158.85|28158.85|28158.85|28158.85|28158.85|28158.85|28158.85|28158.85|0
1646045280000|2022-02-28 10:48:00|28155.32|28155.32|28155.32|28155.32|28155.32|28155.32|28155.32|28155.32|0
1646045290000|2022-02-28 10:48:10|28158.85|28158.85|28160.35|28160.35|28163.89|28163.89|28158.85|28158.85|0
1646045300000|2022-02-28 10:48:20|28160.05|28160.05|28167.12|28167.12|28167.12|28167.12|28160.05|28160.05|0
1646045310000|2022-02-28 10:48:30|28170.66|28170.66|28170.9|28170.9|28170.9|28170.9|28170.66|28170.66|0
1646045320000|2022-02-28 10:48:40|28174.43|28174.43|28170.9|28170.9|28174.43|28174.43|28170.9|28170.9|0
1646045330000|2022-02-28 10:48:50|28163.83|28163.83|28167.36|28167.36|28167.36|28167.36|28163.83|28163.83|0
1646045340000|2022-02-28 10:49:00|28181.5|28181.5|28174.43|28174.43|28181.5|28181.5|28174.43|28174.43|0
1646045350000|2022-02-28 10:49:10|28170.9|28170.9|28170.9|28170.9|28170.9|28170.9|28170.9|28170.9|0
1646045360000|2022-02-28 10:49:20|28174.43|28174.43|28182.21|28182.21|28182.21|28182.21|28174.43|28174.43|0
1646045380000|2022-02-28 10:49:40|28182.7|28182.7|28189.77|28189.77|28189.77|28189.77|28182.7|28182.7|0
1646045400000|2022-02-28 10:50:00|28186.23|28186.23|28185.82|28185.82|28186.23|28186.23|28185.82|28185.82|0
1646045410000|2022-02-28 10:50:10|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|0
1646045420000|2022-02-28 10:50:20|28192.89|28192.89|28194.09|28194.09|28194.09|28194.09|28192.89|28192.89|0
1646045460000|2022-02-28 10:51:00|28190.56|28190.56|28190.26|28190.26|28190.56|28190.56|28190.26|28190.26|0
1646045470000|2022-02-28 10:51:10|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|28189.36|0
1646045490000|2022-02-28 10:51:30|28196.43|28196.43|28196.43|28196.43|28196.43|28196.43|28196.43|28196.43|0
1646045500000|2022-02-28 10:51:40|28197.25|28197.25|28197.25|28197.25|28197.25|28197.25|28197.25|28197.25|0
1646045520000|2022-02-28 10:52:00|28200.78|28200.78|28200.78|28200.78|28200.78|28200.78|28200.78|28200.78|0
1646045530000|2022-02-28 10:52:10|28201.19|28201.19|28204.73|28204.73|28204.73|28204.73|28201.19|28201.19|0
1646045540000|2022-02-28 10:52:20|28208.26|28208.26|28208.26|28208.26|28208.26|28208.26|28208.26|28208.26|0
1646045550000|2022-02-28 10:52:30|28208.86|28208.86|28209.16|28209.16|28209.16|28209.16|28208.56|28208.56|0
1646045560000|2022-02-28 10:52:40|28205.63|28205.63|28205.63|28205.63|28205.63|28205.63|28205.63|28205.63|0
1646045570000|2022-02-28 10:52:50|28198.56|28198.56|28189.69|28189.69|28198.56|28198.56|28189.69|28189.69|0
1646045580000|2022-02-28 10:53:00|28189.39|28189.39|28189.69|28189.69|28189.69|28189.69|28189.39|28189.39|0
1646045590000|2022-02-28 10:53:10|28193.22|28193.22|28196.76|28196.76|28196.76|28196.76|28193.22|28193.22|0
1646045600000|2022-02-28 10:53:20|28203.83|28203.83|28203.83|28203.83|28203.83|28203.83|28203.83|28203.83|0
1646045620000|2022-02-28 10:53:40|28207.36|28207.36|28207.36|28207.36|28207.36|28207.36|28207.36|28207.36|0
1646045640000|2022-02-28 10:54:00|28207.66|28207.66|28207.66|28207.66|28207.66|28207.66|28207.66|28207.66|0
1646045660000|2022-02-28 10:54:20|28207.06|28207.06|28207.06|28207.06|28207.06|28207.06|28207.06|28207.06|0
1646045670000|2022-02-28 10:54:30|28203.53|28203.53|28203.53|28203.53|28203.53|28203.53|28203.53|28203.53|0
1646045680000|2022-02-28 10:54:40|28203.83|28203.83|28207.36|28207.36|28207.36|28207.36|28200.29|28200.29|0
1646045690000|2022-02-28 10:54:50|28203.83|28203.83|28211.8|28211.8|28211.8|28211.8|28203.83|28203.83|0
1646045700000|2022-02-28 10:55:00|28211.2|28211.2|28207.66|28207.66|28211.2|28211.2|28207.66|28207.66|0
1646045720000|2022-02-28 10:55:20|28204.13|28204.13|28204.13|28204.13|28204.13|28204.13|28204.13|28204.13|0
1646045730000|2022-02-28 10:55:30|28207.66|28207.66|28218.27|28218.27|28218.27|28218.27|28207.66|28207.66|0
1646045740000|2022-02-28 10:55:40|28221.8|28221.8|28222.21|28222.21|28222.21|28222.21|28221.8|28221.8|0
1646045750000|2022-02-28 10:55:50|28215.14|28215.14|28211.61|28211.61|28215.14|28215.14|28211.61|28211.61|0
1646045760000|2022-02-28 10:56:00|28222.21|28222.21|28222.21|28222.21|28222.21|28222.21|28222.21|28222.21|0
1646045780000|2022-02-28 10:56:20|28215.14|28215.14|28215.14|28215.14|28215.14|28215.14|28215.14|28215.14|0
1646045790000|2022-02-28 10:56:30|28222.21|28222.21|28218.68|28218.68|28222.21|28222.21|28218.68|28218.68|0
1646045800000|2022-02-28 10:56:40|28218.38|28218.38|28218.08|28218.08|28219.28|28219.28|28218.08|28218.08|0
1646045810000|2022-02-28 10:56:50|28235.75|28235.75|28226.05|28226.05|28243.72|28243.72|28226.05|28226.05|0
1646045820000|2022-02-28 10:57:00|28236.65|28236.65|28240.49|28240.49|28240.49|28240.49|28229.58|28229.58|0
1646045830000|2022-02-28 10:57:10|28239.89|28239.89|28221.61|28221.61|28239.89|28239.89|28221.61|28221.61|0
1646045850000|2022-02-28 10:57:30|28232.21|28232.21|28221.61|28221.61|28232.21|28232.21|28221.61|28221.61|0
1646045860000|2022-02-28 10:57:40|28218.08|28218.08|28228.68|28228.68|28228.68|28228.68|28218.08|28218.08|0
1646045880000|2022-02-28 10:58:00|28228.98|28228.98|28228.98|28228.98|28228.98|28228.98|28228.98|28228.98|0
1646045890000|2022-02-28 10:58:10|28232.52|28232.52|28232.52|28232.52|28232.52|28232.52|28232.52|28232.52|0
1646045900000|2022-02-28 10:58:20|28239.59|28239.59|28240.49|28240.49|28240.49|28240.49|28239.59|28239.59|0
1646045910000|2022-02-28 10:58:30|28236.95|28236.95|28236.95|28236.95|28236.95|28236.95|28236.95|28236.95|0
1646045930000|2022-02-28 10:58:50|28237.36|28237.36|28237.36|28237.36|28237.36|28237.36|28237.36|28237.36|0
1646045940000|2022-02-28 10:59:00|28247.97|28247.97|28247.37|28247.37|28247.97|28247.97|28247.37|28247.37|0
1646045960000|2022-02-28 10:59:20|28247.67|28247.67|28254.74|28254.74|28254.74|28254.74|28247.67|28247.67|0
1646045970000|2022-02-28 10:59:30|28251.2|28251.2|28258.27|28258.27|28261.81|28261.81|28251.2|28251.2|0
1646045990000|2022-02-28 10:59:50|28254.74|28254.74|28255.45|28255.45|28255.45|28255.45|28254.74|28254.74|0
1646046000000|2022-02-28 11:00:00|28262.52|28262.52|28262.52|28262.52|28266.05|28266.05|28262.52|28262.52|0
1646046010000|2022-02-28 11:00:10|28269.59|28269.59|28276.66|28276.66|28276.66|28276.66|28269.28|28269.28|0
1646046020000|2022-02-28 11:00:20|28277.06|28277.06|28277.06|28277.06|28277.06|28277.06|28277.06|28277.06|0
1646046030000|2022-02-28 11:00:30|28270|28270|28270|28270|28270|28270|28270|28270|0
1646046040000|2022-02-28 11:00:40|28277.06|28277.06|28277.06|28277.06|28277.06|28277.06|28277.06|28277.06|0
1646046050000|2022-02-28 11:00:50|28276.46|28276.46|28276.46|28276.46|28276.46|28276.46|28276.46|28276.46|0
1646046060000|2022-02-28 11:01:00|28280|28280|28287.97|28287.97|28287.97|28287.97|28280|28280|0
1646046070000|2022-02-28 11:01:10|28295.04|28295.04|28298.57|28298.57|28298.57|28298.57|28295.04|28295.04|0
1646046080000|2022-02-28 11:01:20|28299.18|28299.18|28303.12|28303.12|28309.78|28309.78|28299.18|28299.18|0
1646046090000|2022-02-28 11:01:30|28296.05|28296.05|28303.12|28303.12|28303.12|28303.12|28296.05|28296.05|0
1646046110000|2022-02-28 11:01:50|28310.19|28310.19|28317.26|28317.26|28324.33|28324.33|28310.19|28310.19|0
1646046120000|2022-02-28 11:02:00|28313.72|28313.72|28316.66|28316.66|28316.66|28316.66|28313.12|28313.12|0
1646046140000|2022-02-28 11:02:20|28320.19|28320.19|28319.89|28319.89|28320.19|28320.19|28319.89|28319.89|0
1646046160000|2022-02-28 11:02:40|28312.82|28312.82|28298.08|28298.08|28312.82|28312.82|28298.08|28298.08|0
1646046170000|2022-02-28 11:02:50|28308.69|28308.69|28312.52|28312.52|28312.52|28312.52|28308.69|28308.69|0
1646046180000|2022-02-28 11:03:00|28298.38|28298.38|28296.88|28296.88|28298.38|28298.38|28296.88|28296.88|0
1646046200000|2022-02-28 11:03:20|28293.35|28293.35|28293.35|28293.35|28293.35|28293.35|28293.35|28293.35|0
1646046210000|2022-02-28 11:03:30|28286.28|28286.28|28296.58|28296.58|28296.88|28296.88|28286.28|28286.28|0
1646046220000|2022-02-28 11:03:40|28300.12|28300.12|28300.42|28300.42|28300.42|28300.42|28300.12|28300.12|0
1646046230000|2022-02-28 11:03:50|28301.02|28301.02|28308.09|28308.09|28308.09|28308.09|28301.02|28301.02|0
1646046240000|2022-02-28 11:04:00|28308.99|28308.99|28309.81|28309.81|28309.81|28309.81|28308.99|28308.99|0
1646046250000|2022-02-28 11:04:10|28302.74|28302.74|28302.74|28302.74|28302.74|28302.74|28302.74|28302.74|0
1646046260000|2022-02-28 11:04:20|28313.34|28313.34|28313.34|28313.34|28313.34|28313.34|28313.34|28313.34|0
1646046300000|2022-02-28 11:05:00|28314.24|28314.24|28317.78|28317.78|28321.31|28321.31|28314.24|28314.24|0
1646046310000|2022-02-28 11:05:10|28317.48|28317.48|28317.48|28317.48|28317.48|28317.48|28317.48|28317.48|0
1646046320000|2022-02-28 11:05:20|28310.41|28310.41|28310.41|28310.41|28310.41|28310.41|28310.41|28310.41|0
1646046330000|2022-02-28 11:05:30|28313.94|28313.94|28313.94|28313.94|28313.94|28313.94|28313.94|28313.94|0
1646046340000|2022-02-28 11:05:40|28317.48|28317.48|28317.48|28317.48|28317.48|28317.48|28317.48|28317.48|0
1646046350000|2022-02-28 11:05:50|28313.94|28313.94|28310.41|28310.41|28313.94|28313.94|28310.41|28310.41|0
1646046360000|2022-02-28 11:06:00|28309.51|28309.51|28309.1|28309.1|28312.63|28312.63|28309.1|28309.1|0
1646046370000|2022-02-28 11:06:10|28305.56|28305.56|28305.56|28305.56|28305.56|28305.56|28305.56|28305.56|0
1646046380000|2022-02-28 11:06:20|28302.03|28302.03|28302.03|28302.03|28302.03|28302.03|28302.03|28302.03|0
1646046390000|2022-02-28 11:06:30|28316.17|28316.17|28316.17|28316.17|28316.17|28316.17|28316.17|28316.17|0
1646046440000|2022-02-28 11:07:20|28319.7|28319.7|28319.7|28319.7|28319.7|28319.7|28319.7|28319.7|0
1646046450000|2022-02-28 11:07:30|28323.24|28323.24|28319.7|28319.7|28330.31|28330.31|28319.7|28319.7|0
1646046490000|2022-02-28 11:08:10|28326.77|28326.77|28326.77|28326.77|28326.77|28326.77|28326.77|28326.77|0
1646046500000|2022-02-28 11:08:20|28316.17|28316.17|28316.17|28316.17|28316.17|28316.17|28316.17|28316.17|0
1646046520000|2022-02-28 11:08:40|28316.47|28316.47|28316.77|28316.77|28316.77|28316.77|28316.47|28316.47|0
1646046530000|2022-02-28 11:08:50|28323.84|28323.84|28332.71|28332.71|28332.71|28332.71|28323.84|28323.84|0
1646046540000|2022-02-28 11:09:00|28331.51|28331.51|28331.51|28331.51|28331.51|28331.51|28331.51|28331.51|0
1646046560000|2022-02-28 11:09:20|28327.97|28327.97|28328.88|28328.88|28328.88|28328.88|28327.97|28327.97|0
1646046570000|2022-02-28 11:09:30|28332.41|28332.41|28332.41|28332.41|28332.41|28332.41|28332.41|28332.41|0
1646046580000|2022-02-28 11:09:40|28335.95|28335.95|28328.88|28328.88|28335.95|28335.95|28328.88|28328.88|0
1646046590000|2022-02-28 11:09:50|28325.34|28325.34|28321.81|28321.81|28325.34|28325.34|28321.81|28321.81|0
1646046600000|2022-02-28 11:10:00|28320.3|28320.3|28309.89|28309.89|28320.9|28320.9|28309.89|28309.89|0
1646046610000|2022-02-28 11:10:10|28316.96|28316.96|28313.42|28313.42|28316.96|28316.96|28313.42|28313.42|0
1646046630000|2022-02-28 11:10:30|28320.49|28320.49|28320.49|28320.49|28320.49|28320.49|28320.49|28320.49|0
1646046640000|2022-02-28 11:10:40|28316.96|28316.96|28316.96|28316.96|28316.96|28316.96|28313.42|28313.42|0
1646046650000|2022-02-28 11:10:50|28320.49|28320.49|28327.56|28327.56|28327.56|28327.56|28320.49|28320.49|0
1646046670000|2022-02-28 11:11:10|28328.47|28328.47|28332|28332|28332|28332|28328.47|28328.47|0
1646046680000|2022-02-28 11:11:20|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|0
1646046690000|2022-02-28 11:11:30|28332|28332|28328.47|28328.47|28332|28332|28328.47|28328.47|0
1646046700000|2022-02-28 11:11:40|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|0
1646046710000|2022-02-28 11:11:50|28324.93|28324.93|28328.47|28328.47|28328.47|28328.47|28324.93|28324.93|0
1646046720000|2022-02-28 11:12:00|28339.07|28339.07|28336.14|28336.14|28346.74|28346.74|28336.14|28336.14|0
1646046730000|2022-02-28 11:12:10|28339.67|28339.67|28339.67|28339.67|28339.67|28339.67|28339.67|28339.67|0
1646046750000|2022-02-28 11:12:30|28332.6|28332.6|28332.6|28332.6|28332.6|28332.6|28332.6|28332.6|0
1646046780000|2022-02-28 11:13:00|28339.67|28339.67|28343.21|28343.21|28343.21|28343.21|28339.67|28339.67|0
1646046790000|2022-02-28 11:13:10|28353.81|28353.81|28346.74|28346.74|28353.81|28353.81|28346.74|28346.74|0
1646046810000|2022-02-28 11:13:30|28343.21|28343.21|28343.21|28343.21|28343.21|28343.21|28343.21|28343.21|0
1646046830000|2022-02-28 11:13:50|28339.67|28339.67|28346.74|28346.74|28346.74|28346.74|28339.67|28339.67|0
1646046850000|2022-02-28 11:14:10|28336.14|28336.14|28332.6|28332.6|28336.14|28336.14|28332.6|28332.6|0
1646046860000|2022-02-28 11:14:20|28334.4|28334.4|28316.43|28316.43|28334.4|28334.4|28316.43|28316.43|0
1646046880000|2022-02-28 11:14:40|28323.5|28323.5|28323.5|28323.5|28323.5|28323.5|28323.5|28323.5|0
1646046890000|2022-02-28 11:14:50|28316.43|28316.43|28316.43|28316.43|28316.43|28316.43|28316.43|28316.43|0
1646046910000|2022-02-28 11:15:10|28317.33|28317.33|28317.63|28317.63|28317.63|28317.63|28317.33|28317.33|0
1646046920000|2022-02-28 11:15:20|28317.33|28317.33|28320.86|28320.86|28320.86|28320.86|28317.33|28317.33|0
1646046940000|2022-02-28 11:15:40|28327.93|28327.93|28324.4|28324.4|28327.93|28327.93|28324.4|28324.4|0
1646046950000|2022-02-28 11:15:50|28325|28325|28325|28325|28325|28325|28325|28325|0
1646046960000|2022-02-28 11:16:00|28317.93|28317.93|28317.93|28317.93|28317.93|28317.93|28317.93|28317.93|0
1646046980000|2022-02-28 11:16:20|28310.86|28310.86|28305.64|28305.64|28310.86|28310.86|28305.64|28305.64|0
1646047000000|2022-02-28 11:16:40|28312.71|28312.71|28319.78|28319.78|28319.78|28319.78|28312.71|28312.71|0
1646047010000|2022-02-28 11:16:50|28323.31|28323.31|28323.31|28323.31|28323.31|28323.31|28323.31|28323.31|0
1646047020000|2022-02-28 11:17:00|28330.38|28330.38|28330.38|28330.38|28330.38|28330.38|28330.38|28330.38|0
1646047030000|2022-02-28 11:17:10|28330.87|28330.87|28320.26|28320.26|28330.87|28330.87|28320.26|28320.26|0
1646047050000|2022-02-28 11:17:30|28330.87|28330.87|28327.33|28327.33|28334.4|28334.4|28327.33|28327.33|0
1646047070000|2022-02-28 11:17:50|28316.73|28316.73|28313.19|28313.19|28320.26|28320.26|28313.19|28313.19|0
1646047080000|2022-02-28 11:18:00|28313.44|28313.44|28320.51|28320.51|28320.51|28320.51|28313.44|28313.44|0
1646047100000|2022-02-28 11:18:20|28324.04|28324.04|28324.04|28324.04|28327.58|28327.58|28313.44|28313.44|0
1646047110000|2022-02-28 11:18:30|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|0
1646047140000|2022-02-28 11:19:00|28319.3|28319.3|28315.77|28315.77|28319.3|28319.3|28312.23|28312.23|0
1646047150000|2022-02-28 11:19:10|28315.47|28315.47|28315.47|28315.47|28315.47|28315.47|28315.47|28315.47|0
1646047160000|2022-02-28 11:19:20|28315.17|28315.17|28304.56|28304.56|28315.17|28315.17|28304.56|28304.56|0
1646047170000|2022-02-28 11:19:30|28308.1|28308.1|28308.1|28308.1|28308.1|28308.1|28308.1|28308.1|0
1646047190000|2022-02-28 11:19:50|28311.63|28311.63|28301.03|28301.03|28311.63|28311.63|28301.03|28301.03|0
1646047200000|2022-02-28 11:20:00|28300.3|28300.3|28314.44|28314.44|28314.44|28314.44|28300.3|28300.3|0
1646047210000|2022-02-28 11:20:10|28310.91|28310.91|28307.37|28307.37|28310.91|28310.91|28307.37|28307.37|0
1646047220000|2022-02-28 11:20:20|28307.67|28307.67|28297.46|28297.46|28307.67|28307.67|28297.46|28297.46|0
1646047240000|2022-02-28 11:20:40|28290.39|28290.39|28283.32|28283.32|28290.39|28290.39|28283.32|28283.32|0
1646047250000|2022-02-28 11:20:50|28290.39|28290.39|28298.88|28298.88|28298.88|28298.88|28290.39|28290.39|0
1646047260000|2022-02-28 11:21:00|28291.81|28291.81|28291.81|28291.81|28291.81|28291.81|28291.81|28291.81|0
1646047280000|2022-02-28 11:21:20|28298.88|28298.88|28298.88|28298.88|28298.88|28298.88|28298.88|28298.88|0
1646047300000|2022-02-28 11:21:40|28299.29|28299.29|28299.29|28299.29|28299.29|28299.29|28299.29|28299.29|0
1646047310000|2022-02-28 11:21:50|28295.76|28295.76|28295.76|28295.76|28295.76|28295.76|28295.76|28295.76|0
1646047320000|2022-02-28 11:22:00|28288.69|28288.69|28288.69|28288.69|28288.69|28288.69|28288.69|28288.69|0
1646047340000|2022-02-28 11:22:20|28287.79|28287.79|28288.09|28288.09|28288.09|28288.09|28287.79|28287.79|0
1646047350000|2022-02-28 11:22:30|28287.79|28287.79|28287.49|28287.49|28287.79|28287.79|28287.49|28287.49|0
1646047380000|2022-02-28 11:23:00|28283.95|28283.95|28283.95|28283.95|28283.95|28283.95|28283.95|28283.95|0
1646047420000|2022-02-28 11:23:40|28284.25|28284.25|28284.55|28284.55|28284.55|28284.55|28284.25|28284.25|0
1646047430000|2022-02-28 11:23:50|28298.69|28298.69|28302.23|28302.23|28302.23|28302.23|28298.69|28298.69|0
1646047440000|2022-02-28 11:24:00|28305.76|28305.76|28305.76|28305.76|28305.76|28305.76|28305.76|28305.76|0
1646047480000|2022-02-28 11:24:40|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|28302.23|0
1646047490000|2022-02-28 11:24:50|28298.69|28298.69|28298.09|28298.09|28298.99|28298.99|28298.09|28298.09|0
1646047500000|2022-02-28 11:25:00|28305.16|28305.16|28305.16|28305.16|28305.16|28305.16|28305.16|28305.16|0
1646047510000|2022-02-28 11:25:10|28308.7|28308.7|28301.02|28301.02|28308.7|28308.7|28301.02|28301.02|0
1646047520000|2022-02-28 11:25:20|28301.33|28301.33|28301.81|28301.81|28301.81|28301.81|28301.33|28301.33|0
1646047540000|2022-02-28 11:25:40|28298.27|28298.27|28294.74|28294.74|28298.27|28298.27|28294.74|28294.74|0
1646047550000|2022-02-28 11:25:50|28291.2|28291.2|28291.2|28291.2|28291.2|28291.2|28291.2|28291.2|0
1646047560000|2022-02-28 11:26:00|28301.81|28301.81|28301.51|28301.51|28301.81|28301.81|28301.51|28301.51|0
1646047570000|2022-02-28 11:26:10|28290.9|28290.9|28290|28290|28290.9|28290.9|28290|28290|0
1646047580000|2022-02-28 11:26:20|28293.54|28293.54|28293.54|28293.54|28293.54|28293.54|28293.54|28293.54|0
1646047620000|2022-02-28 11:27:00|28290|28290|28290|28290|28290|28290|28290|28290|0
1646047640000|2022-02-28 11:27:20|28300.61|28300.61|28300.61|28300.61|28300.61|28300.61|28300.61|28300.61|0
1646047650000|2022-02-28 11:27:30|28299.71|28299.71|28299.71|28299.71|28299.71|28299.71|28299.71|28299.71|0
1646047660000|2022-02-28 11:27:40|28300.01|28300.01|28278.5|28278.5|28300.31|28300.31|28274.96|28274.96|0
1646047690000|2022-02-28 11:28:10|28278.74|28278.74|28278.14|28278.14|28279.04|28279.04|28278.14|28278.14|0
1646047700000|2022-02-28 11:28:20|28277.84|28277.84|28273.59|28273.59|28277.84|28277.84|28273.59|28273.59|0
1646047710000|2022-02-28 11:28:30|28272.99|28272.99|28272.99|28272.99|28272.99|28272.99|28272.99|28272.99|0
1646047720000|2022-02-28 11:28:40|28276.53|28276.53|28283.6|28283.6|28283.6|28283.6|28276.53|28276.53|0
1646047730000|2022-02-28 11:28:50|28269.46|28269.46|28269.46|28269.46|28269.46|28269.46|28269.46|28269.46|0
1646047740000|2022-02-28 11:29:00|28269.76|28269.76|28269.76|28269.76|28269.76|28269.76|28269.76|28269.76|0
1646047790000|2022-02-28 11:29:50|28270.06|28270.06|28270.06|28270.06|28270.06|28270.06|28270.06|28270.06|0
1646047800000|2022-02-28 11:30:00|28273.59|28273.59|28273.59|28273.59|28273.59|28273.59|28273.59|28273.59|0
1646047840000|2022-02-28 11:30:40|28274.49|28274.49|28274.49|28274.49|28274.49|28274.49|28274.49|28274.49|0
1646047850000|2022-02-28 11:30:50|28278.03|28278.03|28278.03|28278.03|28278.03|28278.03|28278.03|28278.03|0
1646047860000|2022-02-28 11:31:00|28281.56|28281.56|28293.59|28293.59|28293.59|28293.59|28281.56|28281.56|0
1646047870000|2022-02-28 11:31:10|28282.98|28282.98|28282.98|28282.98|28282.98|28282.98|28282.98|28282.98|0
1646047880000|2022-02-28 11:31:20|28283.58|28283.58|28283.58|28283.58|28283.58|28283.58|28283.58|28283.58|0
1646047890000|2022-02-28 11:31:30|28287.12|28287.12|28287.12|28287.12|28287.12|28287.12|28287.12|28287.12|0
1646047900000|2022-02-28 11:31:40|28288.62|28288.62|28288.62|28288.62|28288.62|28288.62|28288.62|28288.62|0
1646047930000|2022-02-28 11:32:10|28292.16|28292.16|28299.23|28299.23|28299.23|28299.23|28292.16|28292.16|0
1646047940000|2022-02-28 11:32:20|28302.76|28302.76|28302.76|28302.76|28302.76|28302.76|28302.76|28302.76|0
1646047950000|2022-02-28 11:32:30|28309.83|28309.83|28316.9|28316.9|28316.9|28316.9|28309.83|28309.83|0
1646047990000|2022-02-28 11:33:10|28320.44|28320.44|28320.44|28320.44|28320.44|28320.44|28320.44|28320.44|0
1646048010000|2022-02-28 11:33:30|28323.97|28323.97|28323.97|28323.97|28324.87|28324.87|28323.97|28323.97|0
1646048020000|2022-02-28 11:33:40|28320.44|28320.44|28320.44|28320.44|28320.44|28320.44|28320.44|28320.44|0
1646048040000|2022-02-28 11:34:00|28331.04|28331.04|28331.04|28331.04|28331.04|28331.04|28331.04|28331.04|0
1646048050000|2022-02-28 11:34:10|28327.51|28327.51|28323.97|28323.97|28327.51|28327.51|28323.97|28323.97|0
1646048080000|2022-02-28 11:34:40|28331.04|28331.04|28331.04|28331.04|28331.04|28331.04|28331.04|28331.04|0
1646048100000|2022-02-28 11:35:00|28334.58|28334.58|28348.52|28348.52|28349.13|28349.13|28334.58|28334.58|0
1646048110000|2022-02-28 11:35:10|28341.45|28341.45|28344.99|28344.99|28344.99|28344.99|28341.45|28341.45|0
1646048130000|2022-02-28 11:35:30|28348.52|28348.52|28348.52|28348.52|28348.52|28348.52|28348.52|28348.52|0
1646048140000|2022-02-28 11:35:40|28337.92|28337.92|28337.92|28337.92|28337.92|28337.92|28337.92|28337.92|0
1646048170000|2022-02-28 11:36:10|28337.32|28337.32|28337.32|28337.32|28337.32|28337.32|28337.32|28337.32|0
1646048180000|2022-02-28 11:36:20|28340.85|28340.85|28340.85|28340.85|28340.85|28340.85|28340.85|28340.85|0
1646048200000|2022-02-28 11:36:40|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|0
1646048220000|2022-02-28 11:37:00|28351.16|28351.16|28351.16|28351.16|28351.16|28351.16|28351.16|28351.16|0
1646048250000|2022-02-28 11:37:30|28350.86|28350.86|28350.86|28350.86|28350.86|28350.86|28350.86|28350.86|0
1646048260000|2022-02-28 11:37:40|28349.96|28349.96|28360.56|28360.56|28360.56|28360.56|28349.96|28349.96|0
1646048270000|2022-02-28 11:37:50|28364.1|28364.1|28360.56|28360.56|28364.1|28364.1|28360.56|28360.56|0
1646048320000|2022-02-28 11:38:40|28360.97|28360.97|28360.73|28360.73|28360.97|28360.97|28360.73|28360.73|0
1646048330000|2022-02-28 11:38:50|28364.26|28364.26|28360.73|28360.73|28364.26|28364.26|28360.73|28360.73|0
1646048340000|2022-02-28 11:39:00|28353.66|28353.66|28364.26|28364.26|28364.26|28364.26|28353.66|28353.66|0
1646048350000|2022-02-28 11:39:10|28363.85|28363.85|28363.85|28363.85|28363.85|28363.85|28363.85|28363.85|0
1646048370000|2022-02-28 11:39:30|28365.06|28365.06|28365.06|28365.06|28365.06|28365.06|28365.06|28365.06|0
1646048380000|2022-02-28 11:39:40|28364.76|28364.76|28364.76|28364.76|28364.76|28364.76|28364.76|28364.76|0
1646048400000|2022-02-28 11:40:00|28357.38|28357.38|28357.38|28357.38|28357.38|28357.38|28357.38|28357.38|0
1646048410000|2022-02-28 11:40:10|28353.85|28353.85|28353.85|28353.85|28353.85|28353.85|28353.85|28353.85|0
1646048440000|2022-02-28 11:40:40|28350.32|28350.32|28346.78|28346.78|28350.32|28350.32|28346.78|28346.78|0
1646048450000|2022-02-28 11:40:50|28343.25|28343.25|28343.25|28343.25|28343.25|28343.25|28343.25|28343.25|0
1646048480000|2022-02-28 11:41:20|28339.71|28339.71|28343.55|28343.55|28347.08|28347.08|28339.71|28339.71|0
1646048500000|2022-02-28 11:41:40|28350.62|28350.62|28350.62|28350.62|28350.62|28350.62|28350.62|28350.62|0
1646048520000|2022-02-28 11:42:00|28343.55|28343.55|28343.55|28343.55|28343.55|28343.55|28343.55|28343.55|0
1646048560000|2022-02-28 11:42:40|28332.94|28332.94|28332.94|28332.94|28332.94|28332.94|28332.94|28332.94|0
1646048580000|2022-02-28 11:43:00|28325.27|28325.27|28324.86|28324.86|28325.27|28325.27|28324.86|28324.86|0
1646048600000|2022-02-28 11:43:20|28325.27|28325.27|28321.74|28321.74|28325.27|28325.27|28321.74|28321.74|0
1646048610000|2022-02-28 11:43:30|28322.04|28322.04|28329.11|28329.11|28329.11|28329.11|28322.04|28322.04|0
1646048630000|2022-02-28 11:43:50|28336.18|28336.18|28336.18|28336.18|28336.18|28336.18|28336.18|28336.18|0
1646048670000|2022-02-28 11:44:30|28332.64|28332.64|28325.57|28325.57|28332.64|28332.64|28325.57|28325.57|0
1646048680000|2022-02-28 11:44:40|28329.11|28329.11|28329.11|28329.11|28329.11|28329.11|28329.11|28329.11|0
1646048730000|2022-02-28 11:45:30|28314.97|28314.97|28314.97|28314.97|28314.97|28314.97|28314.97|28314.97|0
1646048760000|2022-02-28 11:46:00|28307.9|28307.9|28307.3|28307.3|28307.9|28307.9|28306.99|28306.99|0
1646048780000|2022-02-28 11:46:20|28296.69|28296.69|28296.69|28296.69|28296.69|28296.69|28296.69|28296.69|0
1646048790000|2022-02-28 11:46:30|28293.16|28293.16|28303.76|28303.76|28303.76|28303.76|28293.16|28293.16|0
1646048810000|2022-02-28 11:46:50|28304.36|28304.36|28307.9|28307.9|28307.9|28307.9|28304.36|28304.36|0
1646048830000|2022-02-28 11:47:10|28300.83|28300.83|28301.49|28301.49|28301.49|28301.49|28300.53|28300.53|0
1646048840000|2022-02-28 11:47:20|28308.56|28308.56|28308.56|28308.56|28308.56|28308.56|28308.56|28308.56|0
1646048850000|2022-02-28 11:47:30|28316.23|28316.23|28316.54|28316.54|28316.54|28316.54|28316.23|28316.23|0
1646048860000|2022-02-28 11:47:40|28309.47|28309.47|28309.47|28309.47|28309.47|28309.47|28309.47|28309.47|0
1646048870000|2022-02-28 11:47:50|28316.54|28316.54|28320.07|28320.07|28320.07|28320.07|28316.54|28316.54|0
1646048880000|2022-02-28 11:48:00|28313|28313|28313|28313|28313|28313|28313|28313|0
1646048890000|2022-02-28 11:48:10|28305.93|28305.93|28305.93|28305.93|28305.93|28305.93|28305.93|28305.93|0
1646048900000|2022-02-28 11:48:20|28295.33|28295.33|28294.72|28294.72|28295.33|28295.33|28294.72|28294.72|0
1646048960000|2022-02-28 11:49:20|28291.19|28291.19|28294.72|28294.72|28294.72|28294.72|28291.19|28291.19|0
1646048980000|2022-02-28 11:49:40|28295.63|28295.63|28295.63|28295.63|28295.63|28295.63|28295.63|28295.63|0
1646048990000|2022-02-28 11:49:50|28299.16|28299.16|28299.16|28299.16|28299.16|28299.16|28299.16|28299.16|0
1646049000000|2022-02-28 11:50:00|28302.7|28302.7|28302.7|28302.7|28302.7|28302.7|28302.7|28302.7|0
1646049010000|2022-02-28 11:50:10|28303.11|28303.11|28303.11|28303.11|28303.11|28303.11|28303.11|28303.11|0
1646049020000|2022-02-28 11:50:20|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|0
1646049040000|2022-02-28 11:50:40|28310.18|28310.18|28303.11|28303.11|28310.18|28310.18|28303.11|28303.11|0
1646049070000|2022-02-28 11:51:10|28296.04|28296.04|28296.04|28296.04|28296.04|28296.04|28296.04|28296.04|0
1646049080000|2022-02-28 11:51:20|28281.9|28281.9|28281.9|28281.9|28281.9|28281.9|28281.9|28281.9|0
1646049090000|2022-02-28 11:51:30|28281|28281|28281|28281|28281|28281|28281|28281|0
1646049120000|2022-02-28 11:52:00|28280.59|28280.59|28280.59|28280.59|28280.59|28280.59|28280.59|28280.59|0
1646049130000|2022-02-28 11:52:10|28269.98|28269.98|28277.05|28277.05|28277.05|28277.05|28269.98|28269.98|0
1646049150000|2022-02-28 11:52:30|28273.52|28273.52|28273.52|28273.52|28273.52|28273.52|28273.52|28273.52|0
1646049160000|2022-02-28 11:52:40|28272.91|28272.91|28272.31|28272.31|28272.91|28272.91|28272.31|28272.31|0
1646049170000|2022-02-28 11:52:50|28265.24|28265.24|28265.24|28265.24|28265.84|28265.84|28264.94|28264.94|0
1646049180000|2022-02-28 11:53:00|28264.94|28264.94|28264.94|28264.94|28264.94|28264.94|28264.94|28264.94|0
1646049190000|2022-02-28 11:53:10|28265.54|28265.54|28265.13|28265.13|28265.54|28265.54|28265.13|28265.13|0
1646049200000|2022-02-28 11:53:20|28261.6|28261.6|28261.6|28261.6|28261.6|28261.6|28261.6|28261.6|0
1646049220000|2022-02-28 11:53:40|28272.2|28272.2|28272.2|28272.2|28272.2|28272.2|28272.2|28272.2|0
1646049260000|2022-02-28 11:54:20|28275.74|28275.74|28279.27|28279.27|28282.81|28282.81|28275.74|28275.74|0
1646049320000|2022-02-28 11:55:20|28286.34|28286.34|28286.34|28286.34|28286.34|28286.34|28286.34|28286.34|0
1646049330000|2022-02-28 11:55:30|28287.25|28287.25|28287.25|28287.25|28287.25|28287.25|28287.25|28287.25|0
1646049350000|2022-02-28 11:55:50|28294.62|28294.62|28287.55|28287.55|28298.15|28298.15|28284.01|28284.01|0
1646049360000|2022-02-28 11:56:00|28287.14|28287.14|28294.21|28294.21|28294.21|28294.21|28287.14|28287.14|0
1646049390000|2022-02-28 11:56:30|28283.6|28283.6|28280.07|28280.07|28283.6|28283.6|28280.07|28280.07|0
1646049400000|2022-02-28 11:56:40|28290.67|28290.67|28287.14|28287.14|28290.67|28290.67|28287.14|28287.14|0
1646049410000|2022-02-28 11:56:50|28290.67|28290.67|28287.14|28287.14|28290.67|28290.67|28287.14|28287.14|0
1646049440000|2022-02-28 11:57:20|28295.41|28295.41|28295.41|28295.41|28295.41|28295.41|28295.41|28295.41|0
1646049460000|2022-02-28 11:57:40|28295.89|28295.89|28295.89|28295.89|28295.89|28295.89|28295.89|28295.89|0
1646049480000|2022-02-28 11:58:00|28295.65|28295.65|28288.58|28288.58|28295.65|28295.65|28288.58|28288.58|0
1646049510000|2022-02-28 11:58:30|28277.97|28277.97|28277.67|28277.67|28277.97|28277.97|28277.67|28277.67|0
1646049520000|2022-02-28 11:58:40|28277.37|28277.37|28277.37|28277.37|28277.37|28277.37|28277.37|28277.37|0
1646049590000|2022-02-28 11:59:50|28277.07|28277.07|28273.54|28273.54|28277.07|28277.07|28270|28270|0
1646049600000|2022-02-28 12:00:00|28280.61|28280.61|28287.08|28287.08|28287.38|28287.38|28280.01|28280.01|0
1646049610000|2022-02-28 12:00:10|28286.78|28286.78|28286.48|28286.48|28286.78|28286.78|28286.48|28286.48|0
1646049620000|2022-02-28 12:00:20|28290.01|28290.01|28286.48|28286.48|28290.01|28290.01|28286.48|28286.48|0
1646049630000|2022-02-28 12:00:30|28290.01|28290.01|28290.01|28290.01|28290.01|28290.01|28290.01|28290.01|0
1646049640000|2022-02-28 12:00:40|28288.51|28288.51|28288.51|28288.51|28288.51|28288.51|28288.51|28288.51|0
1646049650000|2022-02-28 12:00:50|28288.21|28288.21|28274.07|28274.07|28288.21|28288.21|28274.07|28274.07|0
1646049700000|2022-02-28 12:01:40|28274.97|28274.97|28282.04|28282.04|28282.04|28282.04|28274.97|28274.97|0
1646049710000|2022-02-28 12:01:50|28289.11|28289.11|28289.11|28289.11|28289.11|28289.11|28289.11|28289.11|0
1646049740000|2022-02-28 12:02:20|28285.58|28285.58|28285.58|28285.58|28285.58|28285.58|28285.58|28285.58|0
1646049770000|2022-02-28 12:02:50|28267.9|28267.9|28267.9|28267.9|28267.9|28267.9|28267.9|28267.9|0
1646049790000|2022-02-28 12:03:10|28274.97|28274.97|28278.51|28278.51|28278.51|28278.51|28274.97|28274.97|0
1646049800000|2022-02-28 12:03:20|28278.92|28278.92|28289.52|28289.52|28289.52|28289.52|28278.92|28278.92|0
1646049810000|2022-02-28 12:03:30|28285.99|28285.99|28285.99|28285.99|28285.99|28285.99|28285.99|28285.99|0
1646049820000|2022-02-28 12:03:40|28278.92|28278.92|28278.92|28278.92|28278.92|28278.92|28278.92|28278.92|0
1646049850000|2022-02-28 12:04:10|28282.45|28282.45|28289.52|28289.52|28289.52|28289.52|28282.45|28282.45|0
1646049860000|2022-02-28 12:04:20|28293.05|28293.05|28293.05|28293.05|28293.05|28293.05|28293.05|28293.05|0
1646049890000|2022-02-28 12:04:50|28294.26|28294.26|28294.26|28294.26|28294.26|28294.26|28294.26|28294.26|0
1646049900000|2022-02-28 12:05:00|28301.33|28301.33|28304.86|28304.86|28308.4|28308.4|28301.33|28301.33|0
1646049920000|2022-02-28 12:05:20|28301.33|28301.33|28301.33|28301.33|28301.33|28301.33|28301.33|28301.33|0
1646049940000|2022-02-28 12:05:40|28297.79|28297.79|28293.36|28293.36|28297.79|28297.79|28293.36|28293.36|0
1646049970000|2022-02-28 12:06:10|28289.82|28289.82|28289.82|28289.82|28289.82|28289.82|28289.82|28289.82|0
1646050000000|2022-02-28 12:06:40|28296.89|28296.89|28300.43|28300.43|28300.43|28300.43|28296.89|28296.89|0
1646050010000|2022-02-28 12:06:50|28296.89|28296.89|28296.89|28296.89|28296.89|28296.89|28296.89|28296.89|0
1646050020000|2022-02-28 12:07:00|28303.96|28303.96|28301.03|28301.03|28304.56|28304.56|28301.03|28301.03|0
1646050030000|2022-02-28 12:07:10|28301.44|28301.44|28301.44|28301.44|28301.44|28301.44|28301.44|28301.44|0
1646050040000|2022-02-28 12:07:20|28301.85|28301.85|28301.85|28301.85|28301.85|28301.85|28301.85|28301.85|0
1646050050000|2022-02-28 12:07:30|28301.24|28301.24|28300.34|28300.34|28301.24|28301.24|28300.34|28300.34|0
1646050080000|2022-02-28 12:08:00|28318.02|28318.02|28314.48|28314.48|28318.02|28318.02|28314.48|28314.48|0
1646050100000|2022-02-28 12:08:20|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|0
1646050130000|2022-02-28 12:08:50|28307.41|28307.41|28307.41|28307.41|28307.41|28307.41|28307.41|28307.41|0
1646050160000|2022-02-28 12:09:20|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|28310.95|0
1646050170000|2022-02-28 12:09:30|28303.88|28303.88|28303.88|28303.88|28303.88|28303.88|28303.88|28303.88|0
1646050270000|2022-02-28 12:11:10|28307.41|28307.41|28307.41|28307.41|28307.41|28307.41|28307.41|28307.41|0
1646050280000|2022-02-28 12:11:20|28314.48|28314.48|28321.55|28321.55|28321.55|28321.55|28314.48|28314.48|0
1646050290000|2022-02-28 12:11:30|28314.48|28314.48|28314.89|28314.89|28314.89|28314.89|28314.48|28314.48|0
1646050300000|2022-02-28 12:11:40|28325.5|28325.5|28325.5|28325.5|28325.5|28325.5|28325.5|28325.5|0
1646050310000|2022-02-28 12:11:50|28318.43|28318.43|28318.43|28318.43|28318.43|28318.43|28318.43|28318.43|0
1646050320000|2022-02-28 12:12:00|28311.36|28311.36|28314.89|28314.89|28314.89|28314.89|28311.36|28311.36|0
1646050350000|2022-02-28 12:12:30|28304.29|28304.29|28304.89|28304.89|28305.19|28305.19|28304.29|28304.29|0
1646050360000|2022-02-28 12:12:40|28301.35|28301.35|28300.45|28300.45|28301.35|28301.35|28300.45|28300.45|0
1646050370000|2022-02-28 12:12:50|28299.55|28299.55|28299.55|28299.55|28299.55|28299.55|28299.25|28299.25|0
1646050380000|2022-02-28 12:13:00|28300.45|28300.45|28302.49|28302.49|28303.09|28303.09|28299.55|28299.55|0
1646050400000|2022-02-28 12:13:20|28303.09|28303.09|28310.16|28310.16|28310.16|28310.16|28303.09|28303.09|0
1646050410000|2022-02-28 12:13:30|28320.76|28320.76|28328.13|28328.13|28328.13|28328.13|28320.76|28320.76|0
1646050420000|2022-02-28 12:13:40|28321.06|28321.06|28321.06|28321.06|28321.06|28321.06|28321.06|28321.06|0
1646050430000|2022-02-28 12:13:50|28313.99|28313.99|28313.99|28313.99|28313.99|28313.99|28313.99|28313.99|0
1646050440000|2022-02-28 12:14:00|28314.23|28314.23|28307.16|28307.16|28314.23|28314.23|28307.16|28307.16|0
1646050460000|2022-02-28 12:14:20|28306.56|28306.56|28317.17|28317.17|28317.17|28317.17|28306.56|28306.56|0
1646050470000|2022-02-28 12:14:30|28324.24|28324.24|28324.24|28324.24|28324.24|28324.24|28324.24|28324.24|0
1646050520000|2022-02-28 12:15:20|28317.17|28317.17|28316.57|28316.57|28317.17|28317.17|28316.57|28316.57|0
1646050540000|2022-02-28 12:15:40|28323.64|28323.64|28335.14|28335.14|28335.14|28335.14|28323.64|28323.64|0
1646050560000|2022-02-28 12:16:00|28338.68|28338.68|28342.21|28342.21|28342.21|28342.21|28338.68|28338.68|0
1646050570000|2022-02-28 12:16:10|28345.75|28345.75|28345.75|28345.75|28345.75|28345.75|28345.75|28345.75|0
1646050640000|2022-02-28 12:17:20|28352.82|28352.82|28352.82|28352.82|28352.82|28352.82|28352.82|28352.82|0
1646050660000|2022-02-28 12:17:40|28359.89|28359.89|28363.42|28363.42|28363.42|28363.42|28359.89|28359.89|0
1646050670000|2022-02-28 12:17:50|28366.96|28366.96|28366.96|28366.96|28366.96|28366.96|28366.96|28366.96|0
1646050700000|2022-02-28 12:18:20|28359.89|28359.89|28350.18|28350.18|28360.79|28360.79|28350.18|28350.18|0
1646050720000|2022-02-28 12:18:40|28357.25|28357.25|28357.55|28357.55|28357.55|28357.55|28357.25|28357.25|0
1646050730000|2022-02-28 12:18:50|28364.62|28364.62|28364.62|28364.62|28364.62|28364.62|28364.62|28364.62|0
1646050740000|2022-02-28 12:19:00|28368.16|28368.16|28365.03|28365.03|28368.16|28368.16|28364.62|28364.62|0
1646050760000|2022-02-28 12:19:20|28357.96|28357.96|28357.96|28357.96|28357.96|28357.96|28357.96|28357.96|0
1646050770000|2022-02-28 12:19:30|28358.69|28358.69|28358.69|28358.69|28358.69|28358.69|28358.69|28358.69|0
1646050790000|2022-02-28 12:19:50|28351.62|28351.62|28351.62|28351.62|28351.62|28351.62|28351.62|28351.62|0
1646050800000|2022-02-28 12:20:00|28358.69|28358.69|28358.69|28358.69|28358.69|28358.69|28358.69|28358.69|0
1646050810000|2022-02-28 12:20:10|28365.76|28365.76|28365.76|28365.76|28365.76|28365.76|28365.76|28365.76|0
1646050830000|2022-02-28 12:20:30|28364.63|28364.63|28364.63|28364.63|28364.63|28364.63|28364.63|28364.63|0
1646050840000|2022-02-28 12:20:40|28371.7|28371.7|28389.78|28389.78|28389.78|28389.78|28371.7|28371.7|0
1646050850000|2022-02-28 12:20:50|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|28372.11|28372.11|0
1646050860000|2022-02-28 12:21:00|28375.64|28375.64|28382.71|28382.71|28382.71|28382.71|28375.64|28375.64|0
1646050880000|2022-02-28 12:21:20|28391.89|28391.89|28386.55|28386.55|28391.89|28391.89|28386.55|28386.55|0
1646050890000|2022-02-28 12:21:30|28390.08|28390.08|28390.08|28390.08|28390.08|28390.08|28390.08|28390.08|0
1646050900000|2022-02-28 12:21:40|28393.62|28393.62|28393.62|28393.62|28393.62|28393.62|28393.62|28393.62|0
1646050910000|2022-02-28 12:21:50|28386.55|28386.55|28390.38|28390.38|28390.38|28390.38|28386.55|28386.55|0
1646050920000|2022-02-28 12:22:00|28383.31|28383.31|28369.17|28369.17|28386.85|28386.85|28369.17|28369.17|0
1646050940000|2022-02-28 12:22:20|28367.67|28367.67|28367.99|28367.99|28368.4|28368.4|28367.67|28367.67|0
1646050950000|2022-02-28 12:22:30|28353.85|28353.85|28353.85|28353.85|28353.85|28353.85|28353.85|28353.85|0
1646050980000|2022-02-28 12:23:00|28364.45|28364.45|28364.45|28364.45|28364.45|28364.45|28364.45|28364.45|0
1646050990000|2022-02-28 12:23:10|28367.99|28367.99|28367.99|28367.99|28367.99|28367.99|28367.99|28367.99|0
1646051040000|2022-02-28 12:24:00|28371.52|28371.52|28375.06|28375.06|28375.06|28375.06|28371.52|28371.52|0
1646051050000|2022-02-28 12:24:10|28382.13|28382.13|28382.13|28382.13|28382.13|28382.13|28382.13|28382.13|0
1646051060000|2022-02-28 12:24:20|28378.59|28378.59|28375.06|28375.06|28378.59|28378.59|28375.06|28375.06|0
1646051080000|2022-02-28 12:24:40|28378.59|28378.59|28385.36|28385.36|28385.66|28385.66|28378.59|28378.59|0
1646051090000|2022-02-28 12:24:50|28381.83|28381.83|28388.9|28388.9|28388.9|28388.9|28381.83|28381.83|0
1646051100000|2022-02-28 12:25:00|28389.2|28389.2|28378.59|28378.59|28389.2|28389.2|28378.59|28378.59|0
1646051110000|2022-02-28 12:25:10|28378.29|28378.29|28385.36|28385.36|28385.36|28385.36|28378.29|28378.29|0
1646051120000|2022-02-28 12:25:20|28385.06|28385.06|28371.52|28371.52|28385.06|28385.06|28370.92|28370.92|0
1646051130000|2022-02-28 12:25:30|28370.92|28370.92|28370.92|28370.92|28370.92|28370.92|28370.92|28370.92|0
1646051140000|2022-02-28 12:25:40|28370.02|28370.02|28370.32|28370.32|28370.62|28370.62|28370.02|28370.02|0
1646051150000|2022-02-28 12:25:50|28369.72|28369.72|28369.72|28369.72|28369.72|28369.72|28362.65|28362.65|0
1646051160000|2022-02-28 12:26:00|28366.19|28366.19|28366.19|28366.19|28366.19|28366.19|28366.19|28366.19|0
1646051170000|2022-02-28 12:26:10|28365.89|28365.89|28369.42|28369.42|28369.42|28369.42|28365.89|28365.89|0
1646051180000|2022-02-28 12:26:20|28368.82|28368.82|28368.82|28368.82|28368.82|28368.82|28368.82|28368.82|0
1646051200000|2022-02-28 12:26:40|28358.21|28358.21|28354.68|28354.68|28358.21|28358.21|28354.68|28354.68|0
1646051220000|2022-02-28 12:27:00|28361.75|28361.75|28365.28|28365.28|28365.28|28365.28|28361.75|28361.75|0
1646051230000|2022-02-28 12:27:10|28361.75|28361.75|28361.75|28361.75|28361.75|28361.75|28361.75|28361.75|0
1646051240000|2022-02-28 12:27:20|28362.05|28362.05|28362.05|28362.05|28362.05|28362.05|28362.05|28362.05|0
1646051320000|2022-02-28 12:28:40|28354.98|28354.98|28347.91|28347.91|28354.98|28354.98|28347.91|28347.91|0
1646051330000|2022-02-28 12:28:50|28351.45|28351.45|28350.43|28350.43|28351.45|28351.45|28349.83|28349.83|0
1646051350000|2022-02-28 12:29:10|28346.9|28346.9|28346.9|28346.9|28346.9|28346.9|28346.9|28346.9|0
1646051370000|2022-02-28 12:29:30|28353.97|28353.97|28357.91|28357.91|28357.91|28357.91|28353.97|28353.97|0
1646051380000|2022-02-28 12:29:40|28356.95|28356.95|28356.95|28356.95|28356.95|28356.95|28356.95|28356.95|0
1646051410000|2022-02-28 12:30:10|28356.65|28356.65|28367.25|28367.25|28367.25|28367.25|28356.65|28356.65|0
1646051420000|2022-02-28 12:30:20|28366.95|28366.95|28374.02|28374.02|28374.02|28374.02|28366.95|28366.95|0
1646051430000|2022-02-28 12:30:30|28374.62|28374.62|28378.16|28378.16|28378.16|28378.16|28374.62|28374.62|0
1646051440000|2022-02-28 12:30:40|28367.55|28367.55|28367.55|28367.55|28367.55|28367.55|28367.55|28367.55|0
1646051460000|2022-02-28 12:31:00|28371.09|28371.09|28371.09|28371.09|28371.09|28371.09|28371.09|28371.09|0
1646051490000|2022-02-28 12:31:30|28360.48|28360.48|28360.48|28360.48|28360.48|28360.48|28360.48|28360.48|0
1646051510000|2022-02-28 12:31:50|28360.18|28360.18|28356.95|28356.95|28360.48|28360.48|28356.95|28356.95|0
1646051520000|2022-02-28 12:32:00|28360.48|28360.48|28360.48|28360.48|28360.48|28360.48|28360.48|28360.48|0
1646051570000|2022-02-28 12:32:50|28364.02|28364.02|28356.95|28356.95|28364.02|28364.02|28356.95|28356.95|0
1646051580000|2022-02-28 12:33:00|28349.88|28349.88|28353.41|28353.41|28353.41|28353.41|28349.88|28349.88|0
1646051590000|2022-02-28 12:33:10|28356.95|28356.95|28353.64|28353.64|28356.95|28356.95|28353.34|28353.34|0
1646051600000|2022-02-28 12:33:20|28353.94|28353.94|28353.04|28353.04|28353.94|28353.94|28353.04|28353.04|0
1646051610000|2022-02-28 12:33:30|28345.97|28345.97|28345.56|28345.56|28345.97|28345.97|28345.56|28345.56|0
1646051620000|2022-02-28 12:33:40|28345.26|28345.26|28345.26|28345.26|28345.26|28345.26|28345.26|28345.26|0
1646051650000|2022-02-28 12:34:10|28344.66|28344.66|28344.66|28344.66|28344.66|28344.66|28344.66|28344.66|0
1646051670000|2022-02-28 12:34:30|28351.73|28351.73|28352.33|28352.33|28352.33|28352.33|28351.73|28351.73|0
1646051680000|2022-02-28 12:34:40|28359.4|28359.4|28361.73|28361.73|28362.93|28362.93|28359.4|28359.4|0
1646051690000|2022-02-28 12:34:50|28361.62|28361.62|28361.62|28361.62|28361.62|28361.62|28361.62|28361.62|0
1646051700000|2022-02-28 12:35:00|28360.72|28360.72|28346.58|28346.58|28360.72|28360.72|28346.58|28346.58|0
1646051710000|2022-02-28 12:35:10|28350.12|28350.12|28350.12|28350.12|28350.12|28350.12|28350.12|28350.12|0
1646051740000|2022-02-28 12:35:40|28350.72|28350.72|28350.72|28350.72|28350.72|28350.72|28350.72|28350.72|0
1646051760000|2022-02-28 12:36:00|28350.42|28350.42|28349.22|28349.22|28350.42|28350.42|28349.22|28349.22|0
1646051770000|2022-02-28 12:36:10|28349.82|28349.82|28353.35|28353.35|28353.35|28353.35|28349.82|28349.82|0
1646051790000|2022-02-28 12:36:30|28342.75|28342.75|28342.75|28342.75|28342.75|28342.75|28342.75|28342.75|0
1646051800000|2022-02-28 12:36:40|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|28341.85|0
1646051810000|2022-02-28 12:36:50|28341.55|28341.55|28348.62|28348.62|28348.62|28348.62|28341.55|28341.55|0
1646051830000|2022-02-28 12:37:10|28355.69|28355.69|28355.69|28355.69|28355.69|28355.69|28352.15|28352.15|0
1646051840000|2022-02-28 12:37:20|28352.15|28352.15|28352.15|28352.15|28352.15|28352.15|28352.15|28352.15|0
1646051850000|2022-02-28 12:37:30|28355.69|28355.69|28355.69|28355.69|28355.69|28355.69|28355.69|28355.69|0
1646051860000|2022-02-28 12:37:40|28362.76|28362.76|28362.76|28362.76|28362.76|28362.76|28362.76|28362.76|0
1646051870000|2022-02-28 12:37:50|28355.69|28355.69|28352.15|28352.15|28355.69|28355.69|28352.15|28352.15|0
1646051880000|2022-02-28 12:38:00|28355.69|28355.69|28355.69|28355.69|28355.69|28355.69|28355.69|28355.69|0
1646051900000|2022-02-28 12:38:20|28352.15|28352.15|28359.22|28359.22|28359.22|28359.22|28352.15|28352.15|0
1646051920000|2022-02-28 12:38:40|28362.76|28362.76|28366.29|28366.29|28369.83|28369.83|28362.76|28362.76|0
1646051930000|2022-02-28 12:38:50|28369.83|28369.83|28363.66|28363.66|28369.83|28369.83|28362.76|28362.76|0
1646051940000|2022-02-28 12:39:00|28367.19|28367.19|28365.09|28365.09|28367.19|28367.19|28364.79|28364.79|0
1646051950000|2022-02-28 12:39:10|28361.55|28361.55|28351.43|28351.43|28361.55|28361.55|28350.95|28350.95|0
1646051960000|2022-02-28 12:39:20|28351.02|28351.02|28347.49|28347.49|28351.02|28351.02|28347.49|28347.49|0
1646051980000|2022-02-28 12:39:40|28346.29|28346.29|28346.29|28346.29|28346.29|28346.29|28346.29|28346.29|0
1646052000000|2022-02-28 12:40:00|28349.82|28349.82|28349.22|28349.22|28349.82|28349.82|28349.22|28349.22|0
1646052010000|2022-02-28 12:40:10|28342.15|28342.15|28342.15|28342.15|28342.15|28342.15|28342.15|28342.15|0
1646052020000|2022-02-28 12:40:20|28338.62|28338.62|28342.15|28342.15|28342.15|28342.15|28338.62|28338.62|0
1646052030000|2022-02-28 12:40:30|28345.69|28345.69|28352.76|28352.76|28352.76|28352.76|28345.69|28345.69|0
1646052040000|2022-02-28 12:40:40|28351.55|28351.55|28351.55|28351.55|28351.55|28351.55|28351.55|28351.55|0
1646052050000|2022-02-28 12:40:50|28340.95|28340.95|28341.85|28341.85|28342.15|28342.15|28340.95|28340.95|0
1646052060000|2022-02-28 12:41:00|28352.46|28352.46|28355.39|28355.39|28355.99|28355.99|28352.46|28352.46|0
1646052070000|2022-02-28 12:41:10|28344.78|28344.78|28336.51|28336.51|28344.78|28344.78|28336.51|28336.51|0
1646052090000|2022-02-28 12:41:30|28336.27|28336.27|28332.74|28332.74|28336.27|28336.27|28332.74|28332.74|0
1646052120000|2022-02-28 12:42:00|28325.67|28325.67|28325.67|28325.67|28325.67|28325.67|28325.67|28325.67|0
1646052130000|2022-02-28 12:42:10|28315.06|28315.06|28315.06|28315.06|28315.06|28315.06|28315.06|28315.06|0
1646052140000|2022-02-28 12:42:20|28313.86|28313.86|28315.06|28315.06|28315.06|28315.06|28313.86|28313.86|0
1646052150000|2022-02-28 12:42:30|28314.16|28314.16|28309.72|28309.72|28314.16|28314.16|28309.72|28309.72|0
1646052160000|2022-02-28 12:42:40|28302.05|28302.05|28301.23|28301.23|28304.77|28304.77|28294.16|28294.16|0
1646052170000|2022-02-28 12:42:50|28294.16|28294.16|28312.55|28312.55|28312.55|28312.55|28294.16|28294.16|0
1646052210000|2022-02-28 12:43:30|28309.01|28309.01|28309.01|28309.01|28309.01|28309.01|28309.01|28309.01|0
1646052220000|2022-02-28 12:43:40|28301.94|28301.94|28301.94|28301.94|28301.94|28301.94|28301.94|28301.94|0
1646052250000|2022-02-28 12:44:10|28305.55|28305.55|28305.25|28305.25|28305.85|28305.85|28305.25|28305.25|0
1646052260000|2022-02-28 12:44:20|28304.65|28304.65|28325.33|28325.33|28326.83|28326.83|28304.65|28304.65|0
1646052270000|2022-02-28 12:44:30|28324.43|28324.43|28323.52|28323.52|28324.43|28324.43|28323.52|28323.52|0
1646052280000|2022-02-28 12:44:40|28322.92|28322.92|28322.02|28322.02|28322.92|28322.92|28322.02|28322.02|0
1646052290000|2022-02-28 12:44:50|28321.72|28321.72|28321.42|28321.42|28321.72|28321.72|28321.42|28321.42|0
1646052300000|2022-02-28 12:45:00|28328.49|28328.49|28336.16|28336.16|28337.36|28337.36|28328.49|28328.49|0
1646052310000|2022-02-28 12:45:10|28332.63|28332.63|28332.63|28332.63|28332.63|28332.63|28332.63|28332.63|0
1646052340000|2022-02-28 12:45:40|28325.56|28325.56|28325.56|28325.56|28325.56|28325.56|28325.56|28325.56|0
1646052360000|2022-02-28 12:46:00|28329.09|28329.09|28329.09|28329.09|28329.09|28329.09|28329.09|28329.09|0
1646052380000|2022-02-28 12:46:20|28336.16|28336.16|28336.16|28336.16|28336.16|28336.16|28336.16|28336.16|0
1646052390000|2022-02-28 12:46:30|28339.17|28339.17|28340.67|28340.67|28340.67|28340.67|28339.17|28339.17|0
1646052400000|2022-02-28 12:46:40|28339.17|28339.17|28330.59|28330.59|28339.17|28339.17|28330.59|28330.59|0
1646052410000|2022-02-28 12:46:50|28327.06|28327.06|28327.06|28327.06|28327.06|28327.06|28327.06|28327.06|0
1646052450000|2022-02-28 12:47:30|28327.88|28327.88|28327.88|28327.88|28327.88|28327.88|28327.88|28327.88|0
1646052460000|2022-02-28 12:47:40|28334.95|28334.95|28342.62|28342.62|28349.69|28349.69|28334.95|28334.95|0
1646052470000|2022-02-28 12:47:50|28339.08|28339.08|28346.56|28346.56|28346.56|28346.56|28339.08|28339.08|0
1646052480000|2022-02-28 12:48:00|28343.03|28343.03|28343.44|28343.44|28343.44|28343.44|28343.03|28343.03|0
1646052490000|2022-02-28 12:48:10|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|28342.23|0
1646052500000|2022-02-28 12:48:20|28345.76|28345.76|28345.76|28345.76|28345.76|28345.76|28345.76|28345.76|0
1646052520000|2022-02-28 12:48:40|28346.25|28346.25|28346.25|28346.25|28346.25|28346.25|28346.25|28346.25|0
1646052540000|2022-02-28 12:49:00|28342.71|28342.71|28335.64|28335.64|28342.71|28342.71|28335.64|28335.64|0
1646052550000|2022-02-28 12:49:10|28339.18|28339.18|28339.18|28339.18|28339.18|28339.18|28339.18|28339.18|0
1646052580000|2022-02-28 12:49:40|28341.88|28341.88|28343.08|28343.08|28343.08|28343.08|28341.88|28341.88|0
1646052600000|2022-02-28 12:50:00|28344.89|28344.89|28350.82|28350.82|28350.82|28350.82|28344.89|28344.89|0
1646052610000|2022-02-28 12:50:10|28349.92|28349.92|28355.26|28355.26|28355.26|28355.26|28349.92|28349.92|0
1646052620000|2022-02-28 12:50:20|28358.8|28358.8|28362.33|28362.33|28362.33|28362.33|28358.8|28358.8|0
1646052630000|2022-02-28 12:50:30|28369.4|28369.4|28369.4|28369.4|28369.4|28369.4|28369.4|28369.4|0
1646052660000|2022-02-28 12:51:00|28371.2|28371.2|28378.27|28378.27|28378.27|28378.27|28371.2|28371.2|0
1646052670000|2022-02-28 12:51:10|28381.81|28381.81|28383.23|28383.23|28383.23|28383.23|28381.81|28381.81|0
1646052680000|2022-02-28 12:51:20|28386.76|28386.76|28386.76|28386.76|28386.76|28386.76|28386.76|28386.76|0
1646052700000|2022-02-28 12:51:40|28393.83|28393.83|28393.83|28393.83|28393.83|28393.83|28393.83|28393.83|0
1646052710000|2022-02-28 12:51:50|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|0
1646052730000|2022-02-28 12:52:10|28392.1|28392.1|28392.1|28392.1|28392.1|28392.1|28392.1|28392.1|0
1646052740000|2022-02-28 12:52:20|28395.63|28395.63|28392.1|28392.1|28395.63|28395.63|28392.1|28392.1|0
1646052760000|2022-02-28 12:52:40|28399.17|28399.17|28399.17|28399.17|28399.17|28399.17|28399.17|28399.17|0
1646052790000|2022-02-28 12:53:10|28409.77|28409.77|28409.77|28409.77|28409.77|28409.77|28409.77|28409.77|0
1646052800000|2022-02-28 12:53:20|28416.84|28416.84|28419.47|28419.47|28419.47|28419.47|28416.84|28416.84|0
1646052810000|2022-02-28 12:53:30|28420.07|28420.07|28425.33|28425.33|28427.14|28427.14|28420.07|28420.07|0
1646052820000|2022-02-28 12:53:40|28421.8|28421.8|28421.8|28421.8|28421.8|28421.8|28421.8|28421.8|0
1646052840000|2022-02-28 12:54:00|28421.2|28421.2|28420|28420|28421.2|28421.2|28420|28420|0
1646052850000|2022-02-28 12:54:10|28430.6|28430.6|28429.1|28429.1|28430.6|28430.6|28429.1|28429.1|0
1646052860000|2022-02-28 12:54:20|28428.8|28428.8|28432.33|28432.33|28432.33|28432.33|28428.2|28428.2|0
1646052870000|2022-02-28 12:54:30|28428.8|28428.8|28432.33|28432.33|28432.33|28432.33|28428.8|28428.8|0
1646052880000|2022-02-28 12:54:40|28435.87|28435.87|28435.87|28435.87|28436.77|28436.77|28435.87|28435.87|0
1646052890000|2022-02-28 12:54:50|28442.94|28442.94|28446.72|28446.72|28450.25|28450.25|28442.94|28442.94|0
1646052900000|2022-02-28 12:55:00|28447.32|28447.32|28446.72|28446.72|28447.32|28447.32|28446.72|28446.72|0
1646052910000|2022-02-28 12:55:10|28446.11|28446.11|28441.98|28441.98|28446.42|28446.42|28441.98|28441.98|0
1646052920000|2022-02-28 12:55:20|28441.08|28441.08|28441.08|28441.08|28441.08|28441.08|28441.08|28441.08|0
1646052930000|2022-02-28 12:55:30|28448.15|28448.15|28448.15|28448.15|28448.15|28448.15|28448.15|28448.15|0
1646052950000|2022-02-28 12:55:50|28451.68|28451.68|28451.68|28451.68|28451.68|28451.68|28451.68|28451.68|0
1646052980000|2022-02-28 12:56:20|28462.29|28462.29|28462.29|28462.29|28462.29|28462.29|28462.29|28462.29|0
1646053010000|2022-02-28 12:56:50|28461.69|28461.69|28458.15|28458.15|28461.69|28461.69|28458.15|28458.15|0
1646053020000|2022-02-28 12:57:00|28457.55|28457.55|28457.55|28457.55|28457.55|28457.55|28457.55|28457.55|0
1646053030000|2022-02-28 12:57:10|28446.95|28446.95|28446.95|28446.95|28446.95|28446.95|28446.95|28446.95|0
1646053060000|2022-02-28 12:57:40|28443.41|28443.41|28445.81|28445.81|28447.92|28447.92|28443.41|28443.41|0
1646053070000|2022-02-28 12:57:50|28445.51|28445.51|28452.28|28452.28|28452.58|28452.58|28445.51|28445.51|0
1646053080000|2022-02-28 12:58:00|28450.78|28450.78|28449.58|28449.58|28450.78|28450.78|28448.98|28448.98|0
1646053100000|2022-02-28 12:58:20|28438.98|28438.98|28435.44|28435.44|28438.98|28438.98|28435.44|28435.44|0
1646053110000|2022-02-28 12:58:30|28431.91|28431.91|28428.37|28428.37|28431.91|28431.91|28428.37|28428.37|0
1646053120000|2022-02-28 12:58:40|28428.13|28428.13|28426.49|28426.49|28428.13|28428.13|28426.49|28426.49|0
1646053130000|2022-02-28 12:58:50|28422.95|28422.95|28422.71|28422.71|28422.95|28422.95|28422.71|28422.71|0
1646053140000|2022-02-28 12:59:00|28422.47|28422.47|28392.51|28392.51|28422.47|28422.47|28392.51|28392.51|0
1646053150000|2022-02-28 12:59:10|28385.44|28385.44|28383.04|28383.04|28385.44|28385.44|28383.04|28383.04|0
1646053160000|2022-02-28 12:59:20|28375.97|28375.97|28354.21|28354.21|28375.97|28375.97|28350.92|28350.92|0
1646053170000|2022-02-28 12:59:30|28371.89|28371.89|28396.63|28396.63|28396.63|28396.63|28371.89|28371.89|0
1646053190000|2022-02-28 12:59:50|28393.1|28393.1|28400.17|28400.17|28400.17|28400.17|28393.1|28393.1|0
1646053200000|2022-02-28 13:00:00|28396.63|28396.63|28393.1|28393.1|28396.63|28396.63|28389.56|28389.56|0
1646053210000|2022-02-28 13:00:10|28392.8|28392.8|28376.26|28376.26|28392.8|28392.8|28376.26|28376.26|0
1646053220000|2022-02-28 13:00:20|28375.65|28375.65|28375.65|28375.65|28375.65|28375.65|28375.65|28375.65|0
1646053230000|2022-02-28 13:00:30|28375.05|28375.05|28374.75|28374.75|28375.05|28375.05|28374.75|28374.75|0
1646053240000|2022-02-28 13:00:40|28378.29|28378.29|28380.92|28380.92|28381.82|28381.82|28378.29|28378.29|0
1646053250000|2022-02-28 13:00:50|28380.32|28380.32|28380.32|28380.32|28380.32|28380.32|28380.32|28380.32|0
1646053260000|2022-02-28 13:01:00|28381.82|28381.82|28381.82|28381.82|28381.82|28381.82|28381.82|28381.82|0
1646053270000|2022-02-28 13:01:10|28388.89|28388.89|28388.89|28388.89|28388.89|28388.89|28381.82|28381.82|0
1646053290000|2022-02-28 13:01:30|28378.29|28378.29|28381.82|28381.82|28392.43|28392.43|28378.29|28378.29|0
1646053310000|2022-02-28 13:01:50|28374.75|28374.75|28374.75|28374.75|28374.75|28374.75|28374.75|28374.75|0
1646053320000|2022-02-28 13:02:00|28367.68|28367.68|28367.68|28367.68|28367.68|28367.68|28367.68|28367.68|0
1646053330000|2022-02-28 13:02:10|28378.29|28378.29|28378.29|28378.29|28378.29|28378.29|28378.29|28378.29|0
1646053340000|2022-02-28 13:02:20|28381.29|28381.29|28381.29|28381.29|28381.29|28381.29|28381.29|28381.29|0
1646053350000|2022-02-28 13:02:30|28384.83|28384.83|28373.32|28373.32|28384.83|28384.83|28373.32|28373.32|0
1646053360000|2022-02-28 13:02:40|28369.79|28369.79|28362.72|28362.72|28369.79|28369.79|28362.72|28362.72|0
1646053380000|2022-02-28 13:03:00|28363.32|28363.32|28370.39|28370.39|28370.39|28370.39|28363.32|28363.32|0
1646053400000|2022-02-28 13:03:20|28377.46|28377.46|28380.99|28380.99|28380.99|28380.99|28377.46|28377.46|0
1646053440000|2022-02-28 13:04:00|28373.92|28373.92|28373.92|28373.92|28373.92|28373.92|28373.92|28373.92|0
1646053450000|2022-02-28 13:04:10|28380.99|28380.99|28380.99|28380.99|28380.99|28380.99|28380.99|28380.99|0
1646053460000|2022-02-28 13:04:20|28384.53|28384.53|28384.53|28384.53|28384.53|28384.53|28384.53|28384.53|0
1646053470000|2022-02-28 13:04:30|28383.02|28383.02|28383.02|28383.02|28383.02|28383.02|28383.02|28383.02|0
1646053480000|2022-02-28 13:04:40|28382.72|28382.72|28382.72|28382.72|28382.72|28382.72|28382.72|28382.72|0
1646053490000|2022-02-28 13:04:50|28368.58|28368.58|28372.12|28372.12|28372.12|28372.12|28368.58|28368.58|0
1646053510000|2022-02-28 13:05:10|28371.3|28371.3|28369.8|28369.8|28371.3|28371.3|28369.8|28369.8|0
1646053520000|2022-02-28 13:05:20|28362.73|28362.73|28366.26|28366.26|28366.26|28366.26|28362.73|28362.73|0
1646053540000|2022-02-28 13:05:40|28369.8|28369.8|28374.83|28374.83|28374.83|28374.83|28369.8|28369.8|0
1646053570000|2022-02-28 13:06:10|28378.37|28378.37|28378.37|28378.37|28378.37|28378.37|28378.37|28378.37|0
1646053590000|2022-02-28 13:06:30|28378.07|28378.07|28375.06|28375.06|28378.37|28378.37|28375.06|28375.06|0
1646053600000|2022-02-28 13:06:40|28371.53|28371.53|28373.33|28373.33|28373.33|28373.33|28371.53|28371.53|0
1646053640000|2022-02-28 13:07:20|28359.19|28359.19|28353.75|28353.75|28359.19|28359.19|28351.71|28351.71|0
1646053660000|2022-02-28 13:07:40|28339.61|28339.61|28339.61|28339.61|28339.61|28339.61|28339.61|28339.61|0
1646053670000|2022-02-28 13:07:50|28339.31|28339.31|28332.24|28332.24|28339.31|28339.31|28332.24|28332.24|0
1646053680000|2022-02-28 13:08:00|28331.83|28331.83|28331.83|28331.83|28331.83|28331.83|28331.83|28331.83|0
1646053690000|2022-02-28 13:08:10|28332.73|28332.73|28336.26|28336.26|28336.86|28336.86|28332.73|28332.73|0
1646053700000|2022-02-28 13:08:20|28335.96|28335.96|28335.96|28335.96|28335.96|28335.96|28335.96|28335.96|0
1646053720000|2022-02-28 13:08:40|28321.82|28321.82|28325.36|28325.36|28325.36|28325.36|28321.82|28321.82|0
1646053740000|2022-02-28 13:09:00|28318.29|28318.29|28318.29|28318.29|28318.29|28318.29|28318.29|28318.29|0
1646053750000|2022-02-28 13:09:10|28328.89|28328.89|28328.89|28328.89|28328.89|28328.89|28328.89|28328.89|0
1646053760000|2022-02-28 13:09:20|28330.39|28330.39|28330.39|28330.39|28330.39|28330.39|28330.39|28330.39|0
1646053780000|2022-02-28 13:09:40|28323.32|28323.32|28323.32|28323.32|28323.32|28323.32|28323.32|28323.32|0
1646053790000|2022-02-28 13:09:50|28326.86|28326.86|28326.56|28326.56|28326.86|28326.86|28326.56|28326.56|0
1646053800000|2022-02-28 13:10:00|28333.63|28333.63|28333.63|28333.63|28333.63|28333.63|28333.63|28333.63|0
1646053810000|2022-02-28 13:10:10|28319.49|28319.49|28308.28|28308.28|28319.49|28319.49|28308.28|28308.28|0
1646053820000|2022-02-28 13:10:20|28297.68|28297.68|28293.73|28293.73|28297.68|28297.68|28290.61|28290.61|0
1646053840000|2022-02-28 13:10:40|28290.2|28290.2|28289.96|28289.96|28290.2|28290.2|28289.96|28289.96|0
1646053860000|2022-02-28 13:11:00|28293.49|28293.49|28304.1|28304.1|28304.1|28304.1|28293.49|28293.49|0
1646053870000|2022-02-28 13:11:10|28303.5|28303.5|28303.5|28303.5|28303.5|28303.5|28303.5|28303.5|0
1646053880000|2022-02-28 13:11:20|28307.03|28307.03|28312.29|28312.29|28312.29|28312.29|28307.03|28307.03|0
1646053920000|2022-02-28 13:12:00|28312.7|28312.7|28309.16|28309.16|28312.7|28312.7|28309.16|28309.16|0
1646053940000|2022-02-28 13:12:20|28316.23|28316.23|28316.23|28316.23|28316.23|28316.23|28316.23|28316.23|0
1646053960000|2022-02-28 13:12:40|28298.56|28298.56|28298.56|28298.56|28298.56|28298.56|28298.56|28298.56|0
1646053970000|2022-02-28 13:12:50|28302.09|28302.09|28302.09|28302.09|28302.09|28302.09|28302.09|28302.09|0
1646053990000|2022-02-28 13:13:10|28305.63|28305.63|28305.63|28305.63|28305.63|28305.63|28305.63|28305.63|0
1646054010000|2022-02-28 13:13:30|28305.33|28305.33|28305.33|28305.33|28305.33|28305.33|28305.33|28305.33|0
1646054020000|2022-02-28 13:13:40|28305.03|28305.03|28298.56|28298.56|28305.03|28305.03|28297.96|28297.96|0
1646054030000|2022-02-28 13:13:50|28284.42|28284.42|28285.02|28285.02|28285.02|28285.02|28283.52|28283.52|0
1646054040000|2022-02-28 13:14:00|28287.12|28287.12|28296.29|28296.29|28296.29|28296.29|28287.12|28287.12|0
1646054050000|2022-02-28 13:14:10|28294.49|28294.49|28293.29|28293.29|28295.09|28295.09|28293.29|28293.29|0
1646054060000|2022-02-28 13:14:20|28291.79|28291.79|28287.35|28287.35|28295.02|28295.02|28287.35|28287.35|0
1646054070000|2022-02-28 13:14:30|28290.89|28290.89|28287.35|28287.35|28290.89|28290.89|28287.35|28287.35|0
1646054080000|2022-02-28 13:14:40|28283.82|28283.82|28288.25|28288.25|28288.25|28288.25|28283.82|28283.82|0
1646054090000|2022-02-28 13:14:50|28281.18|28281.18|28276.45|28276.45|28281.18|28281.18|28276.45|28276.45|0
1646054100000|2022-02-28 13:15:00|28269.38|28269.38|28276.15|28276.15|28276.15|28276.15|28269.08|28269.08|0
1646054110000|2022-02-28 13:15:10|28279.68|28279.68|28293.82|28293.82|28293.82|28293.82|28279.68|28279.68|0
1646054130000|2022-02-28 13:15:30|28294.42|28294.42|28314.5|28314.5|28314.5|28314.5|28293.82|28293.82|0
1646054150000|2022-02-28 13:15:50|28307.43|28307.43|28300.96|28300.96|28308.03|28308.03|28300.96|28300.96|0
1646054170000|2022-02-28 13:16:10|28315.1|28315.1|28315.1|28315.1|28315.1|28315.1|28315.1|28315.1|0
1646054180000|2022-02-28 13:16:20|28325.7|28325.7|28325.7|28325.7|28325.7|28325.7|28325.7|28325.7|0
1646054190000|2022-02-28 13:16:30|28328.11|28328.11|28331.94|28331.94|28331.94|28331.94|28328.11|28328.11|0
1646054200000|2022-02-28 13:16:40|28332.24|28332.24|28331.64|28331.64|28334.05|28334.05|28331.64|28331.64|0
1646054210000|2022-02-28 13:16:50|28331.04|28331.04|28330.44|28330.44|28331.04|28331.04|28330.44|28330.44|0
1646054220000|2022-02-28 13:17:00|28316.3|28316.3|28314.5|28314.5|28316.3|28316.3|28314.5|28314.5|0
1646054230000|2022-02-28 13:17:10|28307.43|28307.43|28307.13|28307.13|28307.43|28307.43|28307.13|28307.13|0
1646054240000|2022-02-28 13:17:20|28305.93|28305.93|28312.4|28312.4|28313|28313|28305.93|28305.93|0
1646054260000|2022-02-28 13:17:40|28308.86|28308.86|28287.24|28287.24|28308.86|28308.86|28287.24|28287.24|0
1646054270000|2022-02-28 13:17:50|28288.74|28288.74|28294.68|28294.68|28294.68|28294.68|28288.74|28288.74|0
1646054280000|2022-02-28 13:18:00|28293.18|28293.18|28291.98|28291.98|28294.08|28294.08|28291.98|28291.98|0
1646054290000|2022-02-28 13:18:10|28291.68|28291.68|28290.18|28290.18|28291.68|28291.68|28290.18|28290.18|0
1646054300000|2022-02-28 13:18:20|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|28290.48|0
1646054310000|2022-02-28 13:18:30|28290.18|28290.18|28290.18|28290.18|28290.18|28290.18|28290.18|28290.18|0
1646054330000|2022-02-28 13:18:50|28279.57|28279.57|28276.04|28276.04|28279.57|28279.57|28276.04|28276.04|0
1646054360000|2022-02-28 13:19:20|28268.97|28268.97|28272.5|28272.5|28276.04|28276.04|28268.97|28268.97|0
1646054380000|2022-02-28 13:19:40|28271.68|28271.68|28278.75|28278.75|28278.75|28278.75|28271.68|28271.68|0
1646054390000|2022-02-28 13:19:50|28285.82|28285.82|28287.02|28287.02|28287.02|28287.02|28285.82|28285.82|0
1646054400000|2022-02-28 13:20:00|28283.49|28283.49|28276.42|28276.42|28283.49|28283.49|28276.42|28276.42|0
1646054460000|2022-02-28 13:21:00|28279.95|28279.95|28279.95|28279.95|28279.95|28279.95|28279.95|28279.95|0
1646054480000|2022-02-28 13:21:20|28272.88|28272.88|28279.95|28279.95|28279.95|28279.95|28272.88|28272.88|0
1646054520000|2022-02-28 13:22:00|28287.02|28287.02|28287.02|28287.02|28287.02|28287.02|28287.02|28287.02|0
1646054530000|2022-02-28 13:22:10|28290.56|28290.56|28290.56|28290.56|28290.56|28290.56|28290.56|28290.56|0
1646054550000|2022-02-28 13:22:30|28283.49|28283.49|28283.49|28283.49|28283.49|28283.49|28283.49|28283.49|0
1646054560000|2022-02-28 13:22:40|28282.59|28282.59|28281.99|28281.99|28282.59|28282.59|28281.99|28281.99|0
1646054570000|2022-02-28 13:22:50|28271.38|28271.38|28271.38|28271.38|28271.38|28271.38|28271.38|28271.38|0
1646054580000|2022-02-28 13:23:00|28264.31|28264.31|28260.78|28260.78|28264.31|28264.31|28260.78|28260.78|0
1646054610000|2022-02-28 13:23:30|28267.85|28267.85|28269.35|28269.35|28269.35|28269.35|28260.78|28260.78|0
1646054640000|2022-02-28 13:24:00|28255.21|28255.21|28251.37|28251.37|28255.21|28255.21|28251.37|28251.37|0
1646054660000|2022-02-28 13:24:20|28244.3|28244.3|28244.3|28244.3|28244.3|28244.3|28244.3|28244.3|0
1646054670000|2022-02-28 13:24:30|28240.47|28240.47|28240.89|28240.89|28240.89|28240.89|28240.17|28240.17|0
1646054690000|2022-02-28 13:24:50|28237.36|28237.36|28237.36|28237.36|28237.36|28237.36|28237.36|28237.36|0
1646054700000|2022-02-28 13:25:00|28240.89|28240.89|28251.74|28251.74|28251.74|28251.74|28240.89|28240.89|0
1646054710000|2022-02-28 13:25:10|28255.28|28255.28|28252.64|28252.64|28256.18|28256.18|28252.64|28252.64|0
1646054720000|2022-02-28 13:25:20|28256.18|28256.18|28256.18|28256.18|28256.18|28256.18|28256.18|28256.18|0
1646054740000|2022-02-28 13:25:40|28256.42|28256.42|28249.35|28249.35|28256.66|28256.66|28249.35|28249.35|0
1646054750000|2022-02-28 13:25:50|28248.45|28248.45|28248.45|28248.45|28248.45|28248.45|28248.45|28248.45|0
1646054760000|2022-02-28 13:26:00|28244.91|28244.91|28244.91|28244.91|28244.91|28244.91|28244.91|28244.91|0
1646054770000|2022-02-28 13:26:10|28248.45|28248.45|28251.98|28251.98|28251.98|28251.98|28248.45|28248.45|0
1646054780000|2022-02-28 13:26:20|28248.45|28248.45|28248.45|28248.45|28248.45|28248.45|28248.45|28248.45|0
1646054790000|2022-02-28 13:26:30|28244.91|28244.91|28244.61|28244.61|28244.91|28244.91|28244.61|28244.61|0
1646054800000|2022-02-28 13:26:40|28248.75|28248.75|28248.75|28248.75|28248.75|28248.75|28248.75|28248.75|0
1646054820000|2022-02-28 13:27:00|28241.68|28241.68|28245.21|28245.21|28245.21|28245.21|28241.68|28241.68|0
1646054840000|2022-02-28 13:27:20|28248.75|28248.75|28248.75|28248.75|28248.75|28248.75|28248.75|28248.75|0
1646054860000|2022-02-28 13:27:40|28249.16|28249.16|28252.69|28252.69|28252.69|28252.69|28249.16|28249.16|0
1646054870000|2022-02-28 13:27:50|28255.4|28255.4|28255.4|28255.4|28255.4|28255.4|28255.4|28255.4|0
1646054880000|2022-02-28 13:28:00|28254.8|28254.8|28254.2|28254.2|28254.8|28254.8|28254.2|28254.2|0
1646054890000|2022-02-28 13:28:10|28247.13|28247.13|28254.2|28254.2|28254.2|28254.2|28247.13|28247.13|0
1646054910000|2022-02-28 13:28:30|28247.13|28247.13|28247.13|28247.13|28247.13|28247.13|28247.13|28247.13|0
1646054920000|2022-02-28 13:28:40|28248.03|28248.03|28255.4|28255.4|28255.4|28255.4|28248.03|28248.03|0
1646054940000|2022-02-28 13:29:00|28266|28266|28269.54|28269.54|28269.54|28269.54|28266|28266|0
1646054960000|2022-02-28 13:29:20|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|0
1646054980000|2022-02-28 13:29:40|28273.67|28273.67|28298.83|28298.83|28298.83|28298.83|28273.67|28273.67|0
1646054990000|2022-02-28 13:29:50|28299.24|28299.24|28292.17|28292.17|28299.24|28299.24|28292.17|28292.17|0
1646055000000|2022-02-28 13:30:00|28294.57|28294.57|28295.46|28295.46|28295.46|28295.46|28294.57|28294.57|0
1646055010000|2022-02-28 13:30:10|28302.53|28302.53|28306.07|28306.07|28306.07|28306.07|28302.53|28302.53|0
1646055020000|2022-02-28 13:30:20|28306.37|28306.37|28306.37|28306.37|28306.37|28306.37|28306.37|28306.37|0
1646055030000|2022-02-28 13:30:30|28324.04|28324.04|28331.41|28331.41|28334.95|28334.95|28324.04|28324.04|0
1646055040000|2022-02-28 13:30:40|28327.88|28327.88|28320.81|28320.81|28327.88|28327.88|28320.81|28320.81|0
1646055050000|2022-02-28 13:30:50|28313.74|28313.74|28314.28|28314.28|28314.28|28314.28|28313.74|28313.74|0
1646055060000|2022-02-28 13:31:00|28307.21|28307.21|28300.36|28300.36|28307.43|28307.43|28300.36|28300.36|0
1646055070000|2022-02-28 13:31:10|28293.29|28293.29|28293.29|28293.29|28293.29|28293.29|28293.29|28293.29|0
1646055080000|2022-02-28 13:31:20|28289.76|28289.76|28289.76|28289.76|28289.76|28289.76|28289.76|28289.76|0
1646055100000|2022-02-28 13:31:40|28286.22|28286.22|28282.69|28282.69|28286.22|28286.22|28282.69|28282.69|0
1646055110000|2022-02-28 13:31:50|28281.79|28281.79|28281.79|28281.79|28281.79|28281.79|28281.79|28281.79|0
1646055120000|2022-02-28 13:32:00|28281.54|28281.54|28281.54|28281.54|28281.54|28281.54|28281.54|28281.54|0
1646055130000|2022-02-28 13:32:10|28278.01|28278.01|28281.54|28281.54|28281.54|28281.54|28278.01|28278.01|0
1646055140000|2022-02-28 13:32:20|28274.47|28274.47|28274.23|28274.23|28274.47|28274.47|28274.23|28274.23|0
1646055160000|2022-02-28 13:32:40|28263.63|28263.63|28263.63|28263.63|28263.63|28263.63|28263.63|28263.63|0
1646055170000|2022-02-28 13:32:50|28270.7|28270.7|28270.7|28270.7|28270.7|28270.7|28270.7|28270.7|0
1646055190000|2022-02-28 13:33:10|28267.16|28267.16|28267.16|28267.16|28267.16|28267.16|28267.16|28267.16|0
1646055200000|2022-02-28 13:33:20|28277.77|28277.77|28281.3|28281.3|28281.3|28281.3|28277.77|28277.77|0
1646055210000|2022-02-28 13:33:30|28270.7|28270.7|28267.16|28267.16|28270.7|28270.7|28267.16|28267.16|0
1646055220000|2022-02-28 13:33:40|28270.7|28270.7|28274.23|28274.23|28274.23|28274.23|28270.7|28270.7|0
1646055230000|2022-02-28 13:33:50|28267.16|28267.16|28265.96|28265.96|28267.16|28267.16|28265.96|28265.96|0
1646055240000|2022-02-28 13:34:00|28258.89|28258.89|28258.29|28258.29|28258.89|28258.89|28258.29|28258.29|0
1646055250000|2022-02-28 13:34:10|28257.32|28257.32|28239.05|28239.05|28257.32|28257.32|28239.05|28239.05|0
1646055260000|2022-02-28 13:34:20|28235.51|28235.51|28242.58|28242.58|28242.58|28242.58|28235.51|28235.51|0
1646055280000|2022-02-28 13:34:40|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|0
1646055290000|2022-02-28 13:34:50|28249.65|28249.65|28249.65|28249.65|28249.65|28249.65|28249.65|28249.65|0
1646055310000|2022-02-28 13:35:10|28250.85|28250.85|28250.85|28250.85|28250.85|28250.85|28250.85|28250.85|0
1646055320000|2022-02-28 13:35:20|28243.78|28243.78|28240.25|28240.25|28243.78|28243.78|28240.25|28240.25|0
1646055340000|2022-02-28 13:35:40|28241.15|28241.15|28241.15|28241.15|28241.15|28241.15|28241.15|28241.15|0
1646055360000|2022-02-28 13:36:00|28234.08|28234.08|28241.15|28241.15|28241.15|28241.15|28234.08|28234.08|0
1646055370000|2022-02-28 13:36:10|28234.08|28234.08|28227.01|28227.01|28237.61|28237.61|28227.01|28227.01|0
1646055390000|2022-02-28 13:36:30|28223.47|28223.47|28222.87|28222.87|28223.47|28223.47|28222.87|28222.87|0
1646055400000|2022-02-28 13:36:40|28222.05|28222.05|28211.45|28211.45|28222.05|28222.05|28211.45|28211.45|0
1646055410000|2022-02-28 13:36:50|28214.98|28214.98|28214.98|28214.98|28214.98|28214.98|28214.98|28214.98|0
1646055430000|2022-02-28 13:37:10|28200.84|28200.84|28200.84|28200.84|28200.84|28200.84|28200.43|28200.43|0
1646055440000|2022-02-28 13:37:20|28204.38|28204.38|28200.84|28200.84|28204.38|28204.38|28197.31|28197.31|0
1646055460000|2022-02-28 13:37:40|28197.31|28197.31|28196.71|28196.71|28197.31|28197.31|28196.71|28196.71|0
1646055480000|2022-02-28 13:38:00|28200.24|28200.24|28195.81|28195.81|28203.78|28203.78|28195.81|28195.81|0
1646055490000|2022-02-28 13:38:10|28196.71|28196.71|28207.61|28207.61|28207.61|28207.61|28196.71|28196.71|0
1646055500000|2022-02-28 13:38:20|28207.31|28207.31|28206.71|28206.71|28207.31|28207.31|28206.71|28206.71|0
1646055510000|2022-02-28 13:38:30|28210.25|28210.25|28210.25|28210.25|28210.25|28210.25|28210.25|28210.25|0
1646055520000|2022-02-28 13:38:40|28203.18|28203.18|28203.18|28203.18|28203.18|28203.18|28203.18|28203.18|0
1646055540000|2022-02-28 13:39:00|28199.64|28199.64|28192.57|28192.57|28199.64|28199.64|28192.57|28192.57|0
1646055550000|2022-02-28 13:39:10|28189.04|28189.04|28185.5|28185.5|28189.04|28189.04|28185.5|28185.5|0
1646055560000|2022-02-28 13:39:20|28189.04|28189.04|28199.64|28199.64|28199.64|28199.64|28189.04|28189.04|0
1646055570000|2022-02-28 13:39:30|28192.57|28192.57|28192.57|28192.57|28192.57|28192.57|28192.57|28192.57|0
1646055590000|2022-02-28 13:39:50|28192.27|28192.27|28190.77|28190.77|28192.27|28192.27|28190.77|28190.77|0
1646055600000|2022-02-28 13:40:00|28189.57|28189.57|28169.49|28169.49|28189.57|28189.57|28165.96|28165.96|0
1646055610000|2022-02-28 13:40:10|28173.03|28173.03|28171.59|28171.59|28176.56|28176.56|28169.49|28169.49|0
1646055620000|2022-02-28 13:40:20|28157.45|28157.45|28157.45|28157.45|28157.45|28157.45|28157.45|28157.45|0
1646055630000|2022-02-28 13:40:30|28168.06|28168.06|28164.52|28164.52|28168.06|28168.06|28164.52|28164.52|0
1646055660000|2022-02-28 13:41:00|28157.45|28157.45|28153.92|28153.92|28160.99|28160.99|28153.92|28153.92|0
1646055670000|2022-02-28 13:41:10|28150.38|28150.38|28150.38|28150.38|28150.38|28150.38|28150.38|28150.38|0
1646055680000|2022-02-28 13:41:20|28146.85|28146.85|28146.85|28146.85|28146.85|28146.85|28136.24|28136.24|0
1646055690000|2022-02-28 13:41:30|28147.45|28147.45|28147.45|28147.45|28147.45|28147.45|28147.45|28147.45|0
1646055700000|2022-02-28 13:41:40|28140.38|28140.38|28136.85|28136.85|28140.38|28140.38|28136.85|28136.85|0
1646055710000|2022-02-28 13:41:50|28143.92|28143.92|28150.99|28150.99|28150.99|28150.99|28133.31|28133.31|0
1646055720000|2022-02-28 13:42:00|28154.52|28154.52|28162.49|28162.49|28166.03|28166.03|28154.52|28154.52|0
1646055730000|2022-02-28 13:42:10|28158.96|28158.96|28162.49|28162.49|28169.56|28169.56|28158.96|28158.96|0
1646055740000|2022-02-28 13:42:20|28169.56|28169.56|28169.56|28169.56|28169.56|28169.56|28169.56|28169.56|0
1646055750000|2022-02-28 13:42:30|28176.63|28176.63|28169.56|28169.56|28176.63|28176.63|28169.56|28169.56|0
1646055760000|2022-02-28 13:42:40|28166.03|28166.03|28166.03|28166.03|28166.03|28166.03|28166.03|28166.03|0
1646055770000|2022-02-28 13:42:50|28155.42|28155.42|28155.42|28155.42|28155.72|28155.72|28155.18|28155.18|0
1646055780000|2022-02-28 13:43:00|28154.6|28154.6|28147.12|28147.12|28154.6|28154.6|28140.05|28140.05|0
1646055790000|2022-02-28 13:43:10|28146.82|28146.82|28146.82|28146.82|28146.82|28146.82|28146.82|28146.82|0
1646055800000|2022-02-28 13:43:20|28143.29|28143.29|28137.12|28137.12|28147.72|28147.72|28136.22|28136.22|0
1646055810000|2022-02-28 13:43:30|28130.05|28130.05|28137.12|28137.12|28137.12|28137.12|28130.05|28130.05|0
1646055820000|2022-02-28 13:43:40|28133.58|28133.58|28126.51|28126.51|28133.58|28133.58|28126.51|28126.51|0
1646055830000|2022-02-28 13:43:50|28130.05|28130.05|28122.98|28122.98|28130.05|28130.05|28122.98|28122.98|0
1646055840000|2022-02-28 13:44:00|28130.05|28130.05|28133.58|28133.58|28133.58|28133.58|28126.51|28126.51|0
1646055850000|2022-02-28 13:44:10|28137.12|28137.12|28137.12|28137.12|28137.12|28137.12|28137.12|28137.12|0
1646055860000|2022-02-28 13:44:20|28144.19|28144.19|28143.29|28143.29|28147.72|28147.72|28142.69|28142.69|0
1646055870000|2022-02-28 13:44:30|28143.7|28143.7|28147.64|28147.64|28147.64|28147.64|28143.7|28143.7|0
1646055890000|2022-02-28 13:44:50|28151.18|28151.18|28161.78|28161.78|28161.78|28161.78|28151.18|28151.18|0
1646055900000|2022-02-28 13:45:00|28165.32|28165.32|28157.43|28157.43|28165.32|28165.32|28153.89|28153.89|0
1646055930000|2022-02-28 13:45:30|28150.36|28150.36|28153.89|28153.89|28157.43|28157.43|28150.36|28150.36|0
1646055940000|2022-02-28 13:45:40|28160.96|28160.96|28160.96|28160.96|28160.96|28160.96|28157.43|28157.43|0
1646055950000|2022-02-28 13:45:50|28164.5|28164.5|28164.5|28164.5|28165.4|28165.4|28164.5|28164.5|0
1646055970000|2022-02-28 13:46:10|28153.89|28153.89|28153.89|28153.89|28153.89|28153.89|28150.36|28150.36|0
1646055980000|2022-02-28 13:46:20|28160.96|28160.96|28157.43|28157.43|28164.5|28164.5|28157.43|28157.43|0
1646055990000|2022-02-28 13:46:30|28153.89|28153.89|28153.89|28153.89|28153.89|28153.89|28153.89|28153.89|0
1646056000000|2022-02-28 13:46:40|28150.36|28150.36|28150.36|28150.36|28150.36|28150.36|28150.36|28150.36|0
1646056010000|2022-02-28 13:46:50|28146.82|28146.82|28143.29|28143.29|28146.82|28146.82|28136.22|28136.22|0
1646056020000|2022-02-28 13:47:00|28146.82|28146.82|28146.41|28146.41|28146.82|28146.82|28146.41|28146.41|0
1646056030000|2022-02-28 13:47:10|28153.48|28153.48|28153.48|28153.48|28153.48|28153.48|28153.48|28153.48|0
1646056040000|2022-02-28 13:47:20|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|0
1646056080000|2022-02-28 13:48:00|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|0
1646056090000|2022-02-28 13:48:10|28153.48|28153.48|28153.48|28153.48|28153.48|28153.48|28153.48|28153.48|0
1646056100000|2022-02-28 13:48:20|28157.02|28157.02|28153.48|28153.48|28164.09|28164.09|28153.48|28153.48|0
1646056110000|2022-02-28 13:48:30|28153.24|28153.24|28156.77|28156.77|28163.84|28163.84|28153.24|28153.24|0
1646056120000|2022-02-28 13:48:40|28158.28|28158.28|28158.28|28158.28|28158.28|28158.28|28158.28|28158.28|0
1646056150000|2022-02-28 13:49:10|28158.88|28158.88|28158.88|28158.88|28158.88|28158.88|28158.88|28158.88|0
1646056170000|2022-02-28 13:49:30|28162.41|28162.41|28158.88|28158.88|28162.41|28162.41|28158.88|28158.88|0
1646056180000|2022-02-28 13:49:40|28155.34|28155.34|28155.34|28155.34|28155.34|28155.34|28155.34|28155.34|0
1646056220000|2022-02-28 13:50:20|28158.88|28158.88|28158.88|28158.88|28158.88|28158.88|28158.88|28158.88|0
1646056260000|2022-02-28 13:51:00|28155.34|28155.34|28158.88|28158.88|28165.95|28165.95|28155.34|28155.34|0
1646056280000|2022-02-28 13:51:20|28165.95|28165.95|28165.95|28165.95|28165.95|28165.95|28165.95|28165.95|0
1646056300000|2022-02-28 13:51:40|28169.48|28169.48|28169.48|28169.48|28169.48|28169.48|28169.48|28169.48|0
1646056310000|2022-02-28 13:51:50|28173.02|28173.02|28177.45|28177.45|28178.05|28178.05|28173.02|28173.02|0
1646056330000|2022-02-28 13:52:10|28180.99|28180.99|28170.38|28170.38|28180.99|28180.99|28170.38|28170.38|0
1646056340000|2022-02-28 13:52:20|28177.45|28177.45|28177.45|28177.45|28177.45|28177.45|28177.45|28177.45|0
1646056350000|2022-02-28 13:52:30|28170.38|28170.38|28170.38|28170.38|28170.38|28170.38|28170.38|28170.38|0
1646056370000|2022-02-28 13:52:50|28177.45|28177.45|28180.99|28180.99|28180.99|28180.99|28177.45|28177.45|0
1646056380000|2022-02-28 13:53:00|28181.4|28181.4|28181.4|28181.4|28181.4|28181.4|28181.1|28181.1|0
1646056390000|2022-02-28 13:53:10|28177.86|28177.86|28181.7|28181.7|28181.7|28181.7|28177.86|28177.86|0
1646056410000|2022-02-28 13:53:30|28167.56|28167.56|28167.56|28167.56|28167.56|28167.56|28167.56|28167.56|0
1646056420000|2022-02-28 13:53:40|28166.36|28166.36|28169.07|28169.07|28169.89|28169.89|28166.36|28166.36|0
1646056430000|2022-02-28 13:53:50|28168.47|28168.47|28153.73|28153.73|28168.47|28168.47|28153.73|28153.73|0
1646056440000|2022-02-28 13:54:00|28153.32|28153.32|28153.32|28153.32|28153.32|28153.32|28153.32|28153.32|0
1646056470000|2022-02-28 13:54:30|28152.72|28152.72|28156.26|28156.26|28159.79|28159.79|28152.72|28152.72|0
1646056490000|2022-02-28 13:54:50|28155.05|28155.05|28151.22|28151.22|28155.05|28155.05|28151.22|28151.22|0
1646056500000|2022-02-28 13:55:00|28158.29|28158.29|28158.29|28158.29|28158.29|28158.29|28158.29|28158.29|0
1646056520000|2022-02-28 13:55:20|28161.82|28161.82|28158.29|28158.29|28161.82|28161.82|28158.29|28158.29|0
1646056530000|2022-02-28 13:55:30|28158.89|28158.89|28162.42|28162.42|28162.42|28162.42|28158.89|28158.89|0
1646056550000|2022-02-28 13:55:50|28163.93|28163.93|28163.93|28163.93|28163.93|28163.93|28163.93|28163.93|0
1646056560000|2022-02-28 13:56:00|28163.02|28163.02|28163.02|28163.02|28163.02|28163.02|28163.02|28163.02|0
1646056570000|2022-02-28 13:56:10|28162.12|28162.12|28162.12|28162.12|28162.12|28162.12|28162.12|28162.12|0
1646056580000|2022-02-28 13:56:20|28158.59|28158.59|28158.59|28158.59|28158.59|28158.59|28158.59|28158.59|0
1646056590000|2022-02-28 13:56:30|28155.05|28155.05|28151.52|28151.52|28155.05|28155.05|28151.52|28151.52|0
1646056600000|2022-02-28 13:56:40|28144.45|28144.45|28142.43|28142.43|28144.45|28144.45|28142.43|28142.43|0
1646056630000|2022-02-28 13:57:10|28143.03|28143.03|28150.1|28150.1|28150.1|28150.1|28143.03|28143.03|0
1646056640000|2022-02-28 13:57:20|28149.28|28149.28|28149.28|28149.28|28149.28|28149.28|28149.28|28149.28|0
1646056650000|2022-02-28 13:57:30|28145.74|28145.74|28145.74|28145.74|28145.74|28145.74|28145.74|28145.74|0
1646056660000|2022-02-28 13:57:40|28145.99|28145.99|28145.99|28145.99|28145.99|28145.99|28145.99|28145.99|0
1646056670000|2022-02-28 13:57:50|28149.52|28149.52|28149.52|28149.52|28149.52|28149.52|28149.52|28149.52|0
1646056710000|2022-02-28 13:58:30|28153.06|28153.06|28156.59|28156.59|28156.59|28156.59|28153.06|28153.06|0
1646056720000|2022-02-28 13:58:40|28167.19|28167.19|28174.26|28174.26|28174.26|28174.26|28167.19|28167.19|0
1646056730000|2022-02-28 13:58:50|28175.47|28175.47|28175.47|28175.47|28175.47|28175.47|28175.47|28175.47|0
1646056740000|2022-02-28 13:59:00|28182.54|28182.54|28179|28179|28182.54|28182.54|28179|28179|0
1646056780000|2022-02-28 13:59:40|28175.47|28175.47|28175.47|28175.47|28175.47|28175.47|28175.47|28175.47|0
1646056790000|2022-02-28 13:59:50|28171.93|28171.93|28171.93|28171.93|28171.93|28171.93|28171.93|28171.93|0
1646056800000|2022-02-28 14:00:00|28171.52|28171.52|28161.33|28161.33|28171.93|28171.93|28161.33|28161.33|0
1646056810000|2022-02-28 14:00:10|28162.53|28162.53|28166.06|28166.06|28166.06|28166.06|28162.53|28162.53|0
1646056830000|2022-02-28 14:00:30|28183.74|28183.74|28187.27|28187.27|28187.27|28187.27|28183.74|28183.74|0
1646056840000|2022-02-28 14:00:40|28183.74|28183.74|28172.83|28172.83|28183.74|28183.74|28172.83|28172.83|0
1646056850000|2022-02-28 14:00:50|28165.76|28165.76|28162.23|28162.23|28165.76|28165.76|28162.23|28162.23|0
1646056860000|2022-02-28 14:01:00|28169.3|28169.3|28172.83|28172.83|28172.83|28172.83|28169.3|28169.3|0
1646056870000|2022-02-28 14:01:10|28176.37|28176.37|28176.37|28176.37|28176.37|28176.37|28176.37|28176.37|0
1646056880000|2022-02-28 14:01:20|28183.44|28183.44|28183.14|28183.14|28183.44|28183.44|28183.14|28183.14|0
1646056890000|2022-02-28 14:01:30|28183.74|28183.74|28180.2|28180.2|28183.74|28183.74|28180.2|28180.2|0
1646056900000|2022-02-28 14:01:40|28183.74|28183.74|28183.74|28183.74|28183.74|28183.74|28183.74|28183.74|0
1646056910000|2022-02-28 14:01:50|28187.27|28187.27|28180.2|28180.2|28187.27|28187.27|28180.2|28180.2|0
1646056920000|2022-02-28 14:02:00|28176.67|28176.67|28176.67|28176.67|28176.67|28176.67|28176.67|28176.67|0
1646056950000|2022-02-28 14:02:30|28183.74|28183.74|28191.05|28191.05|28191.05|28191.05|28183.74|28183.74|0
1646056960000|2022-02-28 14:02:40|28194.58|28194.58|28194.58|28194.58|28194.58|28194.58|28194.58|28194.58|0
1646056970000|2022-02-28 14:02:50|28191.05|28191.05|28187.51|28187.51|28191.05|28191.05|28186.91|28186.91|0
1646056980000|2022-02-28 14:03:00|28191.05|28191.05|28191.05|28191.05|28191.05|28191.05|28191.05|28191.05|0
1646056990000|2022-02-28 14:03:10|28190.75|28190.75|28183.68|28183.68|28190.75|28190.75|28183.68|28183.68|0
1646057000000|2022-02-28 14:03:20|28190.75|28190.75|28190.75|28190.75|28190.75|28190.75|28190.75|28190.75|0
1646057030000|2022-02-28 14:03:50|28194.28|28194.28|28190.75|28190.75|28194.28|28194.28|28190.75|28190.75|0
1646057040000|2022-02-28 14:04:00|28187.21|28187.21|28187.21|28187.21|28187.21|28187.21|28187.21|28187.21|0
1646057050000|2022-02-28 14:04:10|28183.68|28183.68|28183.68|28183.68|28183.68|28183.68|28183.68|28183.68|0
1646057060000|2022-02-28 14:04:20|28176.61|28176.61|28176.61|28176.61|28176.61|28176.61|28176.61|28176.61|0
1646057070000|2022-02-28 14:04:30|28173.07|28173.07|28169.54|28169.54|28173.07|28173.07|28169.54|28169.54|0
1646057090000|2022-02-28 14:04:50|28162.47|28162.47|28162.47|28162.47|28162.47|28162.47|28162.47|28162.47|0
1646057100000|2022-02-28 14:05:00|28176.61|28176.61|28177.21|28177.21|28177.21|28177.21|28176.61|28176.61|0
1646057120000|2022-02-28 14:05:20|28180.75|28180.75|28184.28|28184.28|28184.28|28184.28|28180.75|28180.75|0
1646057130000|2022-02-28 14:05:30|28191.76|28191.76|28191.76|28191.76|28191.76|28191.76|28191.76|28191.76|0
1646057140000|2022-02-28 14:05:40|28193.86|28193.86|28211.24|28211.24|28214.77|28214.77|28193.56|28193.56|0
1646057150000|2022-02-28 14:05:50|28207.7|28207.7|28208|28208|28208|28208|28207.7|28207.7|0
1646057160000|2022-02-28 14:06:00|28215.07|28215.07|28215.48|28215.48|28215.48|28215.48|28215.07|28215.07|0
1646057170000|2022-02-28 14:06:10|28216.08|28216.08|28216.08|28216.08|28216.08|28216.08|28216.08|28216.08|0
1646057180000|2022-02-28 14:06:20|28209.01|28209.01|28202.24|28202.24|28209.01|28209.01|28201.94|28201.94|0
1646057190000|2022-02-28 14:06:30|28202.54|28202.54|28202.54|28202.54|28202.54|28202.54|28202.54|28202.54|0
1646057200000|2022-02-28 14:06:40|28206.08|28206.08|28213.75|28213.75|28213.75|28213.75|28206.08|28206.08|0
1646057210000|2022-02-28 14:06:50|28214.65|28214.65|28214.65|28214.65|28214.65|28214.65|28214.65|28214.65|0
1646057220000|2022-02-28 14:07:00|28215.06|28215.06|28215.06|28215.06|28215.06|28215.06|28215.06|28215.06|0
1646057230000|2022-02-28 14:07:10|28222.13|28222.13|28211.53|28211.53|28222.13|28222.13|28211.53|28211.53|0
1646057240000|2022-02-28 14:07:20|28212.43|28212.43|28212.43|28212.43|28212.43|28212.43|28212.43|28212.43|0
1646057270000|2022-02-28 14:07:50|28230.1|28230.1|28226.57|28226.57|28233.64|28233.64|28226.57|28226.57|0
1646057280000|2022-02-28 14:08:00|28227.17|28227.17|28227.17|28227.17|28227.17|28227.17|28227.17|28227.17|0
1646057290000|2022-02-28 14:08:10|28234.24|28234.24|28234.24|28234.24|28234.24|28234.24|28234.24|28234.24|0
1646057300000|2022-02-28 14:08:20|28227.17|28227.17|28227.17|28227.17|28227.17|28227.17|28227.17|28227.17|0
1646057310000|2022-02-28 14:08:30|28223.63|28223.63|28223.63|28223.63|28223.63|28223.63|28223.63|28223.63|0
1646057330000|2022-02-28 14:08:50|28223.93|28223.93|28227.17|28227.17|28227.47|28227.47|28223.93|28223.93|0
1646057340000|2022-02-28 14:09:00|28230.7|28230.7|28223.03|28223.03|28230.7|28230.7|28223.03|28223.03|0
1646057360000|2022-02-28 14:09:20|28230.1|28230.1|28226.57|28226.57|28230.1|28230.1|28226.57|28226.57|0
1646057370000|2022-02-28 14:09:30|28230.1|28230.1|28234.54|28234.54|28234.54|28234.54|28230.1|28230.1|0
1646057380000|2022-02-28 14:09:40|28235.44|28235.44|28235.74|28235.74|28235.74|28235.74|28235.44|28235.44|0
1646057390000|2022-02-28 14:09:50|28236.04|28236.04|28250.18|28250.18|28250.18|28250.18|28236.04|28236.04|0
1646057420000|2022-02-28 14:10:20|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|0
1646057460000|2022-02-28 14:11:00|28250.18|28250.18|28250.18|28250.18|28250.18|28250.18|28250.18|28250.18|0
1646057470000|2022-02-28 14:11:10|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|28246.64|0
1646057480000|2022-02-28 14:11:20|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|0
1646057490000|2022-02-28 14:11:30|28257.25|28257.25|28258.07|28258.07|28258.07|28258.07|28257.25|28257.25|0
1646057510000|2022-02-28 14:11:50|28265.14|28265.14|28266.34|28266.34|28266.34|28266.34|28265.14|28265.14|0
1646057530000|2022-02-28 14:12:10|28259.27|28259.27|28259.27|28259.27|28259.27|28259.27|28259.27|28259.27|0
1646057550000|2022-02-28 14:12:30|28266.34|28266.34|28266.34|28266.34|28266.34|28266.34|28266.34|28266.34|0
1646057560000|2022-02-28 14:12:40|28259.27|28259.27|28259.27|28259.27|28259.27|28259.27|28259.27|28259.27|0
1646057570000|2022-02-28 14:12:50|28255.74|28255.74|28255.74|28255.74|28255.74|28255.74|28255.74|28255.74|0
1646057580000|2022-02-28 14:13:00|28262.81|28262.81|28259.27|28259.27|28262.81|28262.81|28259.27|28259.27|0
1646057620000|2022-02-28 14:13:40|28266.34|28266.34|28269.88|28269.88|28269.88|28269.88|28266.34|28266.34|0
1646057640000|2022-02-28 14:14:00|28269.57|28269.57|28262.5|28262.5|28269.57|28269.57|28262.5|28262.5|0
1646057650000|2022-02-28 14:14:10|28273.11|28273.11|28273.11|28273.11|28273.11|28273.11|28273.11|28273.11|0
1646057660000|2022-02-28 14:14:20|28270.71|28270.71|28270.71|28270.71|28270.71|28270.71|28270.71|28270.71|0
1646057670000|2022-02-28 14:14:30|28267.17|28267.17|28259.09|28259.09|28267.17|28267.17|28255.97|28255.97|0
1646057680000|2022-02-28 14:14:40|28269.7|28269.7|28269.7|28269.7|28269.7|28269.7|28269.7|28269.7|0
1646057690000|2022-02-28 14:14:50|28273.23|28273.23|28273.23|28273.23|28273.23|28273.23|28273.23|28273.23|0
1646057700000|2022-02-28 14:15:00|28280.3|28280.3|28280.3|28280.3|28280.3|28280.3|28280.3|28280.3|0
1646057710000|2022-02-28 14:15:10|28276.77|28276.77|28273.23|28273.23|28276.77|28276.77|28269.7|28269.7|0
1646057730000|2022-02-28 14:15:30|28273.53|28273.53|28282.1|28282.1|28282.1|28282.1|28273.53|28273.53|0
1646057740000|2022-02-28 14:15:40|28283|28283|28293.9|28293.9|28293.9|28293.9|28283|28283|0
1646057760000|2022-02-28 14:16:00|28293|28293|28293|28293|28293|28293|28293|28293|0
1646057780000|2022-02-28 14:16:20|28293.6|28293.6|28293.6|28293.6|28293.6|28293.6|28293.6|28293.6|0
1646057790000|2022-02-28 14:16:30|28290.07|28290.07|28300.67|28300.67|28300.67|28300.67|28290.07|28290.07|0
1646057810000|2022-02-28 14:16:50|28304.21|28304.21|28300.67|28300.67|28304.21|28304.21|28300.67|28300.67|0
1646057820000|2022-02-28 14:17:00|28292.7|28292.7|28299.77|28299.77|28299.77|28299.77|28292.7|28292.7|0
1646057850000|2022-02-28 14:17:30|28300.25|28300.25|28300.25|28300.25|28300.25|28300.25|28300.25|28300.25|0
1646057870000|2022-02-28 14:17:50|28299.77|28299.77|28306.84|28306.84|28306.84|28306.84|28299.77|28299.77|0
1646057880000|2022-02-28 14:18:00|28299.77|28299.77|28299.77|28299.77|28299.77|28299.77|28299.77|28299.77|0
1646057890000|2022-02-28 14:18:10|28292.7|28292.7|28299.77|28299.77|28299.77|28299.77|28292.7|28292.7|0
1646057900000|2022-02-28 14:18:20|28296.24|28296.24|28296.84|28296.84|28296.84|28296.84|28296.24|28296.24|0
1646057910000|2022-02-28 14:18:30|28293.3|28293.3|28275.63|28275.63|28293.3|28293.3|28275.63|28275.63|0
1646057920000|2022-02-28 14:18:40|28272.09|28272.09|28279.16|28279.16|28279.16|28279.16|28272.09|28272.09|0
1646057930000|2022-02-28 14:18:50|28275.63|28275.63|28275.63|28275.63|28275.63|28275.63|28275.63|28275.63|0
1646057960000|2022-02-28 14:19:20|28268.56|28268.56|28268.56|28268.56|28268.56|28268.56|28268.56|28268.56|0
1646057970000|2022-02-28 14:19:30|28269.46|28269.46|28276.53|28276.53|28276.53|28276.53|28269.46|28269.46|0
1646058000000|2022-02-28 14:20:00|28290.67|28290.67|28290.67|28290.67|28290.67|28290.67|28290.67|28290.67|0
1646058020000|2022-02-28 14:20:20|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|0
1646058040000|2022-02-28 14:20:40|28295.1|28295.1|28305.71|28305.71|28305.71|28305.71|28295.1|28295.1|0
1646058070000|2022-02-28 14:21:10|28312.78|28312.78|28311.58|28311.58|28312.78|28312.78|28311.58|28311.58|0
1646058090000|2022-02-28 14:21:30|28300.97|28300.97|28292.7|28292.7|28300.97|28300.97|28292.7|28292.7|0
1646058100000|2022-02-28 14:21:40|28299.77|28299.77|28296.24|28296.24|28299.77|28299.77|28296.24|28296.24|0
1646058120000|2022-02-28 14:22:00|28299.77|28299.77|28299.77|28299.77|28299.77|28299.77|28299.77|28299.77|0
1646058130000|2022-02-28 14:22:10|28292.7|28292.7|28299.77|28299.77|28299.77|28299.77|28292.7|28292.7|0
1646058180000|2022-02-28 14:23:00|28298.87|28298.87|28288.26|28288.26|28298.87|28298.87|28288.26|28288.26|0
1646058190000|2022-02-28 14:23:10|28274.12|28274.12|28273.82|28273.82|28274.12|28274.12|28273.82|28273.82|0
1646058200000|2022-02-28 14:23:20|28274.42|28274.42|28274.42|28274.42|28274.42|28274.42|28274.42|28274.42|0
1646058210000|2022-02-28 14:23:30|28274.73|28274.73|28288.87|28288.87|28288.87|28288.87|28274.73|28274.73|0
1646058230000|2022-02-28 14:23:50|28299.47|28299.47|28299.47|28299.47|28299.47|28299.47|28299.47|28299.47|0
1646058240000|2022-02-28 14:24:00|28292.4|28292.4|28292.4|28292.4|28292.4|28292.4|28292.4|28292.4|0
1646058260000|2022-02-28 14:24:20|28295.93|28295.93|28296.24|28296.24|28296.24|28296.24|28288.87|28288.87|0
1646058280000|2022-02-28 14:24:40|28295.93|28295.93|28295.93|28295.93|28295.93|28295.93|28295.93|28295.93|0
1646058330000|2022-02-28 14:25:30|28296.54|28296.54|28303|28303|28306.24|28306.24|28295.63|28295.63|0
1646058350000|2022-02-28 14:25:50|28306.54|28306.54|28306.54|28306.54|28306.54|28306.54|28306.54|28306.54|0
1646058360000|2022-02-28 14:26:00|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|28307.14|0
1646058370000|2022-02-28 14:26:10|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|0
1646058380000|2022-02-28 14:26:20|28314.21|28314.21|28310.68|28310.68|28314.21|28314.21|28310.68|28310.68|0
1646058390000|2022-02-28 14:26:30|28317.75|28317.75|28324.81|28324.81|28324.81|28324.81|28317.75|28317.75|0
1646058400000|2022-02-28 14:26:40|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|28317.75|0
1646058410000|2022-02-28 14:26:50|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|28314.21|0
1646058420000|2022-02-28 14:27:00|28321.28|28321.28|28309.77|28309.77|28321.28|28321.28|28309.77|28309.77|0
1646058430000|2022-02-28 14:27:10|28309.47|28309.47|28309.47|28309.47|28309.47|28309.47|28309.47|28309.47|0
1646058440000|2022-02-28 14:27:20|28316.54|28316.54|28313.01|28313.01|28316.54|28316.54|28313.01|28313.01|0
1646058450000|2022-02-28 14:27:30|28313.61|28313.61|28313.61|28313.61|28313.61|28313.61|28313.61|28313.61|0
1646058460000|2022-02-28 14:27:40|28320.68|28320.68|28328.65|28328.65|28328.65|28328.65|28320.68|28320.68|0
1646058470000|2022-02-28 14:27:50|28321.58|28321.58|28321.58|28321.58|28321.58|28321.58|28321.58|28321.58|0
1646058490000|2022-02-28 14:28:10|28314.51|28314.51|28318.05|28318.05|28318.05|28318.05|28314.51|28314.51|0
1646058500000|2022-02-28 14:28:20|28321.58|28321.58|28326.34|28326.34|28326.34|28326.34|28321.58|28321.58|0
1646058510000|2022-02-28 14:28:30|28329.88|28329.88|28329.88|28329.88|28333.41|28333.41|28329.88|28329.88|0
1646058520000|2022-02-28 14:28:40|28336.95|28336.95|28336.95|28336.95|28336.95|28336.95|28336.95|28336.95|0
1646058530000|2022-02-28 14:28:50|28340.48|28340.48|28344.02|28344.02|28344.02|28344.02|28340.48|28340.48|0
1646058540000|2022-02-28 14:29:00|28340.48|28340.48|28341.94|28341.94|28341.94|28341.94|28336.95|28336.95|0
1646058550000|2022-02-28 14:29:10|28343.17|28343.17|28331.96|28331.96|28343.17|28343.17|28331.96|28331.96|0
1646058560000|2022-02-28 14:29:20|28331.36|28331.36|28327.52|28327.52|28331.36|28331.36|28327.52|28327.52|0
1646058570000|2022-02-28 14:29:30|28323.99|28323.99|28316.92|28316.92|28323.99|28323.99|28316.92|28316.92|0
1646058580000|2022-02-28 14:29:40|28316.32|28316.32|28323.99|28323.99|28323.99|28323.99|28316.32|28316.32|0
1646058590000|2022-02-28 14:29:50|28324.29|28324.29|28313.69|28313.69|28324.29|28324.29|28310.15|28310.15|0
1646058600000|2022-02-28 14:30:00|28313.38|28313.38|28291.36|28291.36|28313.38|28313.38|28291.36|28291.36|0
1646058610000|2022-02-28 14:30:10|28291.66|28291.66|28305.8|28305.8|28305.8|28305.8|28291.66|28291.66|0
1646058620000|2022-02-28 14:30:20|28306.4|28306.4|28309.57|28309.57|28324.61|28324.61|28306.4|28306.4|0
1646058630000|2022-02-28 14:30:30|28313.11|28313.11|28315.74|28315.74|28315.74|28315.74|28305.14|28305.14|0
1646058640000|2022-02-28 14:30:40|28319.28|28319.28|28326.35|28326.35|28329.88|28329.88|28315.74|28315.74|0
1646058650000|2022-02-28 14:30:50|28336.95|28336.95|28336.95|28336.95|28336.95|28336.95|28336.95|28336.95|0
1646058660000|2022-02-28 14:31:00|28340.49|28340.49|28333.12|28333.12|28340.49|28340.49|28329.88|28329.88|0
1646058670000|2022-02-28 14:31:10|28329.58|28329.58|28329.58|28329.58|28329.58|28329.58|28329.58|28329.58|0
1646058680000|2022-02-28 14:31:20|28333.12|28333.12|28333.12|28333.12|28333.12|28333.12|28333.12|28333.12|0
1646058690000|2022-02-28 14:31:30|28336.65|28336.65|28325.75|28325.75|28340.19|28340.19|28325.75|28325.75|0
1646058700000|2022-02-28 14:31:40|28336.35|28336.35|28336.35|28336.35|28336.35|28336.35|28336.35|28336.35|0
1646058720000|2022-02-28 14:32:00|28339.88|28339.88|28351.09|28351.09|28351.09|28351.09|28339.88|28339.88|0
1646058730000|2022-02-28 14:32:10|28358.16|28358.16|28358.16|28358.16|28361.7|28361.7|28354.63|28354.63|0
1646058740000|2022-02-28 14:32:20|28357.86|28357.86|28354.93|28354.93|28358.46|28358.46|28354.93|28354.93|0
1646058760000|2022-02-28 14:32:40|28353.42|28353.42|28357.26|28357.26|28357.26|28357.26|28353.42|28353.42|0
1646058770000|2022-02-28 14:32:50|28360.79|28360.79|28346.65|28346.65|28360.79|28360.79|28346.65|28346.65|0
1646058780000|2022-02-28 14:33:00|28343.12|28343.12|28343.12|28343.12|28343.12|28343.12|28343.12|28343.12|0
1646058790000|2022-02-28 14:33:10|28342.22|28342.22|28341.62|28341.62|28342.22|28342.22|28341.62|28341.62|0
1646058800000|2022-02-28 14:33:20|28345.15|28345.15|28345.15|28345.15|28345.15|28345.15|28345.15|28345.15|0
1646058810000|2022-02-28 14:33:30|28341.62|28341.62|28345.75|28345.75|28345.75|28345.75|28335.15|28335.15|0
1646058820000|2022-02-28 14:33:40|28352.82|28352.82|28352.82|28352.82|28352.82|28352.82|28349.29|28349.29|0
1646058830000|2022-02-28 14:33:50|28359.89|28359.89|28359.89|28359.89|28359.89|28359.89|28359.89|28359.89|0
1646058840000|2022-02-28 14:34:00|28356.36|28356.36|28348.58|28348.58|28359.89|28359.89|28348.58|28348.58|0
1646058850000|2022-02-28 14:34:10|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|28341.51|28341.51|0
1646058860000|2022-02-28 14:34:20|28348.58|28348.58|28341.51|28341.51|28348.58|28348.58|28341.51|28341.51|0
1646058870000|2022-02-28 14:34:30|28345.04|28345.04|28343.84|28343.84|28345.04|28345.04|28343.84|28343.84|0
1646058880000|2022-02-28 14:34:40|28343.54|28343.54|28342.94|28342.94|28343.54|28343.54|28342.94|28342.94|0
1646058890000|2022-02-28 14:34:50|28342.34|28342.34|28342.34|28342.34|28342.64|28342.64|28342.34|28342.34|0
1646058900000|2022-02-28 14:35:00|28349.41|28349.41|28359.11|28359.11|28359.11|28359.11|28349.41|28349.41|0
1646058910000|2022-02-28 14:35:10|28352.04|28352.04|28345.87|28345.87|28352.94|28352.94|28345.87|28345.87|0
1646058920000|2022-02-28 14:35:20|28349.41|28349.41|28345.27|28345.27|28349.41|28349.41|28345.27|28345.27|0
1646058930000|2022-02-28 14:35:30|28341.74|28341.74|28323.76|28323.76|28341.74|28341.74|28323.76|28323.76|0
1646058950000|2022-02-28 14:35:50|28330.83|28330.83|28330.83|28330.83|28330.83|28330.83|28330.83|28330.83|0
1646058960000|2022-02-28 14:36:00|28334.37|28334.37|28327.3|28327.3|28334.37|28334.37|28327.3|28327.3|0
1646058970000|2022-02-28 14:36:10|28316.69|28316.69|28334.37|28334.37|28334.37|28334.37|28316.69|28316.69|0
1646058990000|2022-02-28 14:36:30|28344.97|28344.97|28348.51|28348.51|28348.51|28348.51|28344.97|28344.97|0
1646059000000|2022-02-28 14:36:40|28349.11|28349.11|28349.11|28349.11|28356.18|28356.18|28349.11|28349.11|0
1646059010000|2022-02-28 14:36:50|28345.57|28345.57|28342.04|28342.04|28345.57|28345.57|28342.04|28342.04|0
1646059020000|2022-02-28 14:37:00|28338.5|28338.5|28345.57|28345.57|28345.57|28345.57|28338.5|28338.5|0
1646059030000|2022-02-28 14:37:10|28349.11|28349.11|28349.11|28349.11|28349.11|28349.11|28349.11|28349.11|0
1646059050000|2022-02-28 14:37:30|28342.04|28342.04|28342.04|28342.04|28342.04|28342.04|28342.04|28342.04|0
1646059060000|2022-02-28 14:37:40|28338.5|28338.5|28337.9|28337.9|28338.5|28338.5|28337.9|28337.9|0
1646059070000|2022-02-28 14:37:50|28334.37|28334.37|28337.9|28337.9|28337.9|28337.9|28334.37|28334.37|0
1646059080000|2022-02-28 14:38:00|28341.44|28341.44|28341.44|28341.44|28341.44|28341.44|28341.44|28341.44|0
1646059090000|2022-02-28 14:38:10|28344.97|28344.97|28334.37|28334.37|28352.04|28352.04|28334.37|28334.37|0
1646059100000|2022-02-28 14:38:20|28327.3|28327.3|28323.76|28323.76|28327.3|28327.3|28323.76|28323.76|0
1646059110000|2022-02-28 14:38:30|28327.3|28327.3|28327.3|28327.3|28330.83|28330.83|28327.3|28327.3|0
1646059120000|2022-02-28 14:38:40|28316.69|28316.69|28316.99|28316.99|28316.99|28316.99|28316.69|28316.69|0
1646059130000|2022-02-28 14:38:50|28316.39|28316.39|28316.39|28316.39|28316.39|28316.39|28316.39|28316.39|0
1646059150000|2022-02-28 14:39:10|28302.25|28302.25|28316.39|28316.39|28316.39|28316.39|28302.25|28302.25|0
1646059160000|2022-02-28 14:39:20|28327|28327|28325.92|28325.92|28327|28327|28319.93|28319.93|0
1646059170000|2022-02-28 14:39:30|28325.1|28325.1|28324.69|28324.69|28325.1|28325.1|28324.69|28324.69|0
1646059180000|2022-02-28 14:39:40|28321.16|28321.16|28321.16|28321.16|28321.16|28321.16|28321.16|28321.16|0
1646059190000|2022-02-28 14:39:50|28328.23|28328.23|28340.06|28340.06|28342.37|28342.37|28328.23|28328.23|0
1646059200000|2022-02-28 14:40:00|28332.99|28332.99|28325.92|28325.92|28332.99|28332.99|28325.92|28325.92|0
1646059210000|2022-02-28 14:40:10|28326.33|28326.33|28338.17|28338.17|28338.17|28338.17|28326.33|28326.33|0
1646059230000|2022-02-28 14:40:30|28341.7|28341.7|28348.77|28348.77|28348.77|28348.77|28341.7|28341.7|0
1646059250000|2022-02-28 14:40:50|28355.84|28355.84|28344.83|28344.83|28355.84|28355.84|28344.83|28344.83|0
1646059260000|2022-02-28 14:41:00|28341.29|28341.29|28343.02|28343.02|28343.02|28343.02|28332.42|28332.42|0
1646059270000|2022-02-28 14:41:10|28332.42|28332.42|28332.42|28332.42|28332.42|28332.42|28332.42|28332.42|0
1646059280000|2022-02-28 14:41:20|28339.49|28339.49|28332.42|28332.42|28339.49|28339.49|28332.42|28332.42|0
1646059290000|2022-02-28 14:41:30|28343.02|28343.02|28346.56|28346.56|28346.56|28346.56|28343.02|28343.02|0
1646059300000|2022-02-28 14:41:40|28335.95|28335.95|28339.49|28339.49|28339.49|28339.49|28335.95|28335.95|0
1646059310000|2022-02-28 14:41:50|28339.79|28339.79|28339.79|28339.79|28339.79|28339.79|28339.79|28339.79|0
1646059320000|2022-02-28 14:42:00|28343.32|28343.32|28347.46|28347.46|28347.46|28347.46|28343.32|28343.32|0
1646059350000|2022-02-28 14:42:30|28358.06|28358.06|28354.53|28354.53|28358.06|28358.06|28354.53|28354.53|0
1646059360000|2022-02-28 14:42:40|28353.93|28353.93|28350.39|28350.39|28353.93|28353.93|28350.39|28350.39|0
1646059370000|2022-02-28 14:42:50|28357.46|28357.46|28353.93|28353.93|28357.46|28357.46|28353.93|28353.93|0
1646059380000|2022-02-28 14:43:00|28357.46|28357.46|28353.33|28353.33|28357.46|28357.46|28353.33|28353.33|0
1646059390000|2022-02-28 14:43:10|28353.03|28353.03|28352.43|28352.43|28353.03|28353.03|28352.43|28352.43|0
1646059400000|2022-02-28 14:43:20|28345.36|28345.36|28341.82|28341.82|28345.36|28345.36|28341.82|28341.82|0
1646059410000|2022-02-28 14:43:30|28334.75|28334.75|28338.29|28338.29|28338.29|28338.29|28334.75|28334.75|0
1646059420000|2022-02-28 14:43:40|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|28331.22|0
1646059430000|2022-02-28 14:43:50|28330.02|28330.02|28326.48|28326.48|28330.02|28330.02|28326.48|28326.48|0
1646059440000|2022-02-28 14:44:00|28326.89|28326.89|28326.07|28326.07|28326.89|28326.89|28326.07|28326.07|0
1646059450000|2022-02-28 14:44:10|28329.61|28329.61|28329.31|28329.31|28340.21|28340.21|28329.31|28329.31|0
1646059460000|2022-02-28 14:44:20|28329.61|28329.61|28340.21|28340.21|28340.21|28340.21|28329.61|28329.61|0
1646059470000|2022-02-28 14:44:30|28340.51|28340.51|28336.98|28336.98|28340.51|28340.51|28336.98|28336.98|0
1646059490000|2022-02-28 14:44:50|28336.68|28336.68|28333.14|28333.14|28336.68|28336.68|28333.14|28333.14|0
1646059500000|2022-02-28 14:45:00|28326.07|28326.07|28326.07|28326.07|28326.07|28326.07|28326.07|28326.07|0
1646059510000|2022-02-28 14:45:10|28325.77|28325.77|28325.47|28325.47|28325.77|28325.77|28325.47|28325.47|0
1646059520000|2022-02-28 14:45:20|28325.17|28325.17|28318.1|28318.1|28325.17|28325.17|28307.5|28307.5|0
1646059530000|2022-02-28 14:45:30|28321.63|28321.63|28328.1|28328.1|28328.7|28328.7|28321.63|28321.63|0
1646059540000|2022-02-28 14:45:40|28331.64|28331.64|28331.64|28331.64|28331.64|28331.64|28331.64|28331.64|0
1646059550000|2022-02-28 14:45:50|28338.71|28338.71|28342.24|28342.24|28342.24|28342.24|28338.71|28338.71|0
1646059560000|2022-02-28 14:46:00|28342.54|28342.54|28349.91|28349.91|28356.98|28356.98|28342.54|28342.54|0
1646059570000|2022-02-28 14:46:10|28350.32|28350.32|28347.61|28347.61|28350.32|28350.32|28346.79|28346.79|0
1646059580000|2022-02-28 14:46:20|28347.2|28347.2|28347.2|28347.2|28347.2|28347.2|28347.2|28347.2|0
1646059590000|2022-02-28 14:46:30|28343.66|28343.66|28332.65|28332.65|28343.66|28343.66|28332.65|28332.65|0
1646059600000|2022-02-28 14:46:40|28336.18|28336.18|28336.18|28336.18|28336.18|28336.18|28336.18|28336.18|0
1646059610000|2022-02-28 14:46:50|28343.85|28343.85|28343.55|28343.55|28343.85|28343.85|28343.55|28343.55|0
1646059620000|2022-02-28 14:47:00|28347.09|28347.09|28347.39|28347.39|28347.39|28347.39|28347.09|28347.09|0
1646059630000|2022-02-28 14:47:10|28347.69|28347.69|28347.39|28347.39|28347.69|28347.69|28347.39|28347.39|0
1646059640000|2022-02-28 14:47:20|28350.92|28350.92|28354.46|28354.46|28354.46|28354.46|28350.92|28350.92|0
1646059650000|2022-02-28 14:47:30|28361.53|28361.53|28361.53|28361.53|28361.53|28361.53|28361.53|28361.53|0
1646059660000|2022-02-28 14:47:40|28357.99|28357.99|28368.6|28368.6|28368.6|28368.6|28357.99|28357.99|0
1646059670000|2022-02-28 14:47:50|28361.53|28361.53|28361.53|28361.53|28361.53|28361.53|28361.53|28361.53|0
1646059680000|2022-02-28 14:48:00|28368.6|28368.6|28368.6|28368.6|28368.6|28368.6|28368.6|28368.6|0
1646059700000|2022-02-28 14:48:20|28361.53|28361.53|28365.06|28365.06|28365.06|28365.06|28357.99|28357.99|0
1646059710000|2022-02-28 14:48:30|28368.6|28368.6|28368.6|28368.6|28368.6|28368.6|28368.6|28368.6|0
1646059720000|2022-02-28 14:48:40|28375.67|28375.67|28372.73|28372.73|28376.27|28376.27|28372.73|28372.73|0
1646059730000|2022-02-28 14:48:50|28383.34|28383.34|28379.8|28379.8|28383.34|28383.34|28379.8|28379.8|0
1646059750000|2022-02-28 14:49:10|28383.34|28383.34|28383.34|28383.34|28383.34|28383.34|28383.34|28383.34|0
1646059760000|2022-02-28 14:49:20|28384.54|28384.54|28381.01|28381.01|28384.54|28384.54|28381.01|28381.01|0
1646059770000|2022-02-28 14:49:30|28384.54|28384.54|28384.54|28384.54|28384.54|28384.54|28384.54|28384.54|0
1646059780000|2022-02-28 14:49:40|28384.95|28384.95|28384.95|28384.95|28384.95|28384.95|28384.65|28384.65|0
1646059800000|2022-02-28 14:50:00|28381.42|28381.42|28392.02|28392.02|28392.02|28392.02|28381.42|28381.42|0
1646059820000|2022-02-28 14:50:20|28388.49|28388.49|28387.65|28387.65|28388.49|28388.49|28380.58|28380.58|0
1646059840000|2022-02-28 14:50:40|28394.72|28394.72|28394.72|28394.72|28394.72|28394.72|28394.72|28394.72|0
1646059850000|2022-02-28 14:50:50|28398.26|28398.26|28398.26|28398.26|28398.26|28398.26|28398.26|28398.26|0
1646059860000|2022-02-28 14:51:00|28398.67|28398.67|28384.53|28384.53|28399.08|28399.08|28384.53|28384.53|0
1646059870000|2022-02-28 14:51:10|28380.99|28380.99|28398.67|28398.67|28398.67|28398.67|28380.99|28380.99|0
1646059880000|2022-02-28 14:51:20|28391.6|28391.6|28395.13|28395.13|28395.13|28395.13|28391.6|28391.6|0
1646059890000|2022-02-28 14:51:30|28402.2|28402.2|28398.67|28398.67|28402.2|28402.2|28398.67|28398.67|0
1646059900000|2022-02-28 14:51:40|28395.13|28395.13|28391.6|28391.6|28395.13|28395.13|28391.6|28391.6|0
1646059910000|2022-02-28 14:51:50|28398.67|28398.67|28398.67|28398.67|28398.67|28398.67|28398.67|28398.67|0
1646059930000|2022-02-28 14:52:10|28402.2|28402.2|28403.02|28403.02|28405.74|28405.74|28402.2|28402.2|0
1646059950000|2022-02-28 14:52:30|28413.63|28413.63|28417.16|28417.16|28417.16|28417.16|28410.09|28410.09|0
1646059960000|2022-02-28 14:52:40|28410.09|28410.09|28412.5|28412.5|28412.5|28412.5|28410.09|28410.09|0
1646059980000|2022-02-28 14:53:00|28413.4|28413.4|28420.77|28420.77|28420.77|28420.77|28413.4|28413.4|0
1646059990000|2022-02-28 14:53:10|28427.84|28427.84|28427.84|28427.84|28431.37|28431.37|28427.84|28427.84|0
1646060010000|2022-02-28 14:53:30|28420.77|28420.77|28420.77|28420.77|28420.77|28420.77|28420.77|28420.77|0
1646060020000|2022-02-28 14:53:40|28427.84|28427.84|28434.15|28434.15|28434.15|28434.15|28427.84|28427.84|0
1646060030000|2022-02-28 14:53:50|28433.85|28433.85|28434.15|28434.15|28434.75|28434.75|28433.85|28433.85|0
1646060040000|2022-02-28 14:54:00|28427.08|28427.08|28425.57|28425.57|28427.08|28427.08|28422.04|28422.04|0
1646060050000|2022-02-28 14:54:10|28429.11|28429.11|28424.37|28424.37|28435.58|28435.58|28424.37|28424.37|0
1646060070000|2022-02-28 14:54:30|28414.18|28414.18|28410.64|28410.64|28414.18|28414.18|28410.64|28410.64|0
1646060080000|2022-02-28 14:54:40|28410.94|28410.94|28407.71|28407.71|28411.24|28411.24|28407.71|28407.71|0
1646060090000|2022-02-28 14:54:50|28404.17|28404.17|28396.69|28396.69|28404.17|28404.17|28396.69|28396.69|0
1646060100000|2022-02-28 14:55:00|28397|28397|28397|28397|28397|28397|28397|28397|0
1646060110000|2022-02-28 14:55:10|28404.07|28404.07|28411.54|28411.54|28411.54|28411.54|28404.07|28404.07|0
1646060120000|2022-02-28 14:55:20|28412.45|28412.45|28405.38|28405.38|28412.45|28412.45|28405.38|28405.38|0
1646060130000|2022-02-28 14:55:30|28401.84|28401.84|28393.87|28393.87|28401.84|28401.84|28393.87|28393.87|0
1646060140000|2022-02-28 14:55:40|28393.57|28393.57|28390.03|28390.03|28393.57|28393.57|28390.03|28390.03|0
1646060160000|2022-02-28 14:56:00|28390.34|28390.34|28398.31|28398.31|28405.38|28405.38|28390.34|28390.34|0
1646060180000|2022-02-28 14:56:20|28397.71|28397.71|28390.64|28390.64|28397.71|28397.71|28390.64|28390.64|0
1646060190000|2022-02-28 14:56:30|28383.57|28383.57|28384.05|28384.05|28384.05|28384.05|28383.57|28383.57|0
1646060200000|2022-02-28 14:56:40|28380.52|28380.52|28369.5|28369.5|28380.52|28380.52|28369.5|28369.5|0
1646060220000|2022-02-28 14:57:00|28373.04|28373.04|28373.04|28373.04|28373.04|28373.04|28373.04|28373.04|0
1646060250000|2022-02-28 14:57:30|28380.11|28380.11|28378.97|28378.97|28380.11|28380.11|28373.04|28373.04|0
1646060260000|2022-02-28 14:57:40|28382.51|28382.51|28379.79|28379.79|28390.4|28390.4|28379.79|28379.79|0
1646060270000|2022-02-28 14:57:50|28376.26|28376.26|28368.29|28368.29|28376.26|28376.26|28364.75|28364.75|0
1646060280000|2022-02-28 14:58:00|28367.39|28367.39|28367.39|28367.39|28367.39|28367.39|28367.39|28367.39|0
1646060290000|2022-02-28 14:58:10|28364.08|28364.08|28364.08|28364.08|28364.08|28364.08|28364.08|28364.08|0
1646060300000|2022-02-28 14:58:20|28360.55|28360.55|28357.01|28357.01|28360.55|28360.55|28357.01|28357.01|0
1646060310000|2022-02-28 14:58:30|28360.55|28360.55|28359.73|28359.73|28360.55|28360.55|28359.73|28359.73|0
1646060320000|2022-02-28 14:58:40|28363.26|28363.26|28363.97|28363.97|28363.97|28363.97|28363.26|28363.26|0
1646060330000|2022-02-28 14:58:50|28360.44|28360.44|28356.9|28356.9|28360.44|28360.44|28356.9|28356.9|0
1646060340000|2022-02-28 14:59:00|28367.51|28367.51|28375.42|28375.42|28375.42|28375.42|28367.51|28367.51|0
1646060350000|2022-02-28 14:59:10|28374.22|28374.22|28374.22|28374.22|28374.22|28374.22|28374.22|28374.22|0
1646060360000|2022-02-28 14:59:20|28370.68|28370.68|28363.61|28363.61|28370.68|28370.68|28363.61|28363.61|0
1646060370000|2022-02-28 14:59:30|28363.31|28363.31|28363.31|28363.31|28363.31|28363.31|28363.31|28363.31|0
1646060380000|2022-02-28 14:59:40|28363.91|28363.91|28363.31|28363.31|28364.82|28364.82|28363.31|28363.31|0
1646060390000|2022-02-28 14:59:50|28366.85|28366.85|28359.78|28359.78|28366.85|28366.85|28356.24|28356.24|0
1646060400000|2022-02-28 15:00:00|28356.24|28356.24|28349.17|28349.17|28356.24|28356.24|28349.17|28349.17|0
1646060410000|2022-02-28 15:00:10|28347.97|28347.97|28358.88|28358.88|28358.88|28358.88|28347.97|28347.97|0
1646060420000|2022-02-28 15:00:20|28359.18|28359.18|28337.97|28337.97|28359.18|28359.18|28337.97|28337.97|0
1646060430000|2022-02-28 15:00:30|28345.04|28345.04|28341.5|28341.5|28345.04|28345.04|28341.5|28341.5|0
1646060440000|2022-02-28 15:00:40|28334.43|28334.43|28334.02|28334.02|28334.43|28334.43|28334.02|28334.02|0
1646060450000|2022-02-28 15:00:50|28337.56|28337.56|28338.99|28338.99|28346.06|28346.06|28337.56|28337.56|0
1646060460000|2022-02-28 15:01:00|28338.69|28338.69|28333.47|28333.47|28338.69|28338.69|28329.93|28329.93|0
1646060470000|2022-02-28 15:01:10|28333.23|28333.23|28332.74|28332.74|28333.23|28333.23|28332.74|28332.74|0
1646060480000|2022-02-28 15:01:20|28336.28|28336.28|28336.28|28336.28|28336.28|28336.28|28336.28|28336.28|0
1646060490000|2022-02-28 15:01:30|28339.81|28339.81|28340.11|28340.11|28340.11|28340.11|28339.81|28339.81|0
1646060500000|2022-02-28 15:01:40|28333.04|28333.04|28327.19|28327.19|28333.04|28333.04|28327.19|28327.19|0
1646060510000|2022-02-28 15:01:50|28320.12|28320.12|28320.12|28320.12|28320.12|28320.12|28320.12|28320.12|0
1646060520000|2022-02-28 15:02:00|28316.58|28316.58|28316.58|28316.58|28316.58|28316.58|28316.58|28316.58|0
1646060530000|2022-02-28 15:02:10|28320.12|28320.12|28320.12|28320.12|28320.12|28320.12|28320.12|28320.12|0
1646060540000|2022-02-28 15:02:20|28327.19|28327.19|28320.12|28320.12|28327.19|28327.19|28320.12|28320.12|0
1646060550000|2022-02-28 15:02:30|28323.65|28323.65|28323.65|28323.65|28323.65|28323.65|28323.65|28323.65|0
1646060560000|2022-02-28 15:02:40|28316.58|28316.58|28316.58|28316.58|28320.12|28320.12|28316.58|28316.58|0
1646060570000|2022-02-28 15:02:50|28309.51|28309.51|28303.87|28303.87|28309.51|28309.51|28301.24|28301.24|0
1646060580000|2022-02-28 15:03:00|28300.34|28300.34|28272.06|28272.06|28300.34|28300.34|28272.06|28272.06|0
1646060590000|2022-02-28 15:03:10|28286.2|28286.2|28274.69|28274.69|28286.2|28286.2|28274.69|28274.69|0
1646060600000|2022-02-28 15:03:20|28275.29|28275.29|28274.09|28274.09|28275.29|28275.29|28274.09|28274.09|0
1646060610000|2022-02-28 15:03:30|28284.7|28284.7|28273.49|28273.49|28284.7|28284.7|28273.49|28273.49|0
1646060620000|2022-02-28 15:03:40|28273.19|28273.19|28269.86|28269.86|28273.19|28273.19|28269.86|28269.86|0
1646060630000|2022-02-28 15:03:50|28259.25|28259.25|28258.94|28258.94|28259.25|28259.25|28258.12|28258.12|0
1646060640000|2022-02-28 15:04:00|28255.4|28255.4|28258.11|28258.11|28258.11|28258.11|28255.4|28255.4|0
1646060660000|2022-02-28 15:04:20|28257.62|28257.62|28264.99|28264.99|28264.99|28264.99|28257.62|28257.62|0
1646060670000|2022-02-28 15:04:30|28265.59|28265.59|28265.59|28265.59|28265.59|28265.59|28265.59|28265.59|0
1646060680000|2022-02-28 15:04:40|28262.06|28262.06|28254.99|28254.99|28262.06|28262.06|28254.99|28254.99|0
1646060690000|2022-02-28 15:04:50|28247.92|28247.92|28242.58|28242.58|28247.92|28247.92|28242.58|28242.58|0
1646060700000|2022-02-28 15:05:00|28246.12|28246.12|28249.65|28249.65|28249.65|28249.65|28246.12|28246.12|0
1646060710000|2022-02-28 15:05:10|28249.35|28249.35|28249.35|28249.35|28249.35|28249.35|28249.35|28249.35|0
1646060720000|2022-02-28 15:05:20|28249.05|28249.05|28231.38|28231.38|28249.05|28249.05|28231.38|28231.38|0
1646060730000|2022-02-28 15:05:30|28230.18|28230.18|28231.38|28231.38|28231.68|28231.68|28229.87|28229.87|0
1646060740000|2022-02-28 15:05:40|28230.48|28230.48|28233.77|28233.77|28233.77|28233.77|28230.23|28230.23|0
1646060750000|2022-02-28 15:05:50|28230.23|28230.23|28229.41|28229.41|28230.23|28230.23|28229.41|28229.41|0
1646060780000|2022-02-28 15:06:20|28228.81|28228.81|28225.28|28225.28|28228.81|28228.81|28225.28|28225.28|0
1646060800000|2022-02-28 15:06:40|28232.35|28232.35|28235.88|28235.88|28235.88|28235.88|28232.35|28232.35|0
1646060810000|2022-02-28 15:06:50|28232.35|28232.35|28225.28|28225.28|28232.35|28232.35|28225.28|28225.28|0
1646060830000|2022-02-28 15:07:10|28221.74|28221.74|28217.31|28217.31|28221.74|28221.74|28214.67|28214.67|0
1646060840000|2022-02-28 15:07:20|28217.01|28217.01|28216.41|28216.41|28217.01|28217.01|28216.41|28216.41|0
1646060860000|2022-02-28 15:07:40|28217.01|28217.01|28220.54|28220.54|28220.54|28220.54|28217.01|28217.01|0
1646060870000|2022-02-28 15:07:50|28221.14|28221.14|28224.38|28224.38|28224.38|28224.38|28220.84|28220.84|0
1646060880000|2022-02-28 15:08:00|28224.08|28224.08|28224.08|28224.08|28224.08|28224.08|28224.08|28224.08|0
1646060890000|2022-02-28 15:08:10|28220.54|28220.54|28220.54|28220.54|28220.54|28220.54|28220.54|28220.54|0
1646060900000|2022-02-28 15:08:20|28220.24|28220.24|28223.78|28223.78|28223.78|28223.78|28220.24|28220.24|0
1646060910000|2022-02-28 15:08:30|28234.38|28234.38|28230.85|28230.85|28234.38|28234.38|28227.31|28227.31|0
1646060930000|2022-02-28 15:08:50|28231.15|28231.15|28231.15|28231.15|28231.15|28231.15|28231.15|28231.15|0
1646060940000|2022-02-28 15:09:00|28227.61|28227.61|28224.08|28224.08|28227.61|28227.61|28224.08|28224.08|0
1646060950000|2022-02-28 15:09:10|28220.54|28220.54|28212.16|28212.16|28220.54|28220.54|28212.16|28212.16|0
1646060960000|2022-02-28 15:09:20|28205.09|28205.09|28208.63|28208.63|28208.63|28208.63|28205.09|28205.09|0
1646060970000|2022-02-28 15:09:30|28205.09|28205.09|28205.09|28205.09|28205.09|28205.09|28205.09|28205.09|0
1646060980000|2022-02-28 15:09:40|28219.23|28219.23|28218.33|28218.33|28226.3|28226.3|28218.33|28218.33|0
1646060990000|2022-02-28 15:09:50|28221.86|28221.86|28228.93|28228.93|28228.93|28228.93|28221.86|28221.86|0
1646061000000|2022-02-28 15:10:00|28225.4|28225.4|28225.4|28225.4|28225.4|28225.4|28225.4|28225.4|0
1646061010000|2022-02-28 15:10:10|28228.93|28228.93|28228.93|28228.93|28228.93|28228.93|28228.93|28228.93|0
1646061020000|2022-02-28 15:10:20|28217.73|28217.73|28214.19|28214.19|28221.26|28221.26|28214.19|28214.19|0
1646061030000|2022-02-28 15:10:30|28221.26|28221.26|28220.96|28220.96|28221.26|28221.26|28220.96|28220.96|0
1646061040000|2022-02-28 15:10:40|28228.03|28228.03|28213.29|28213.29|28228.03|28228.03|28213.29|28213.29|0
1646061060000|2022-02-28 15:11:00|28216.83|28216.83|28216.83|28216.83|28216.83|28216.83|28216.83|28216.83|0
1646061070000|2022-02-28 15:11:10|28223.9|28223.9|28223.9|28223.9|28223.9|28223.9|28223.9|28223.9|0
1646061080000|2022-02-28 15:11:20|28220.36|28220.36|28212.39|28212.39|28220.36|28220.36|28212.39|28212.39|0
1646061090000|2022-02-28 15:11:30|28208.86|28208.86|28199.98|28199.98|28208.86|28208.86|28199.98|28199.98|0
1646061110000|2022-02-28 15:11:50|28199.08|28199.08|28197.23|28197.23|28199.08|28199.08|28197.23|28197.23|0
1646061120000|2022-02-28 15:12:00|28186.62|28186.62|28193.69|28193.69|28193.69|28193.69|28186.62|28186.62|0
1646061130000|2022-02-28 15:12:10|28186.62|28186.62|28182.19|28182.19|28186.62|28186.62|28182.19|28182.19|0
1646061140000|2022-02-28 15:12:20|28178.65|28178.65|28178.65|28178.65|28178.65|28178.65|28178.65|28178.65|0
1646061150000|2022-02-28 15:12:30|28182.19|28182.19|28174.52|28174.52|28182.19|28182.19|28174.22|28174.22|0
1646061160000|2022-02-28 15:12:40|28178.05|28178.05|28186.32|28186.32|28190.16|28190.16|28178.05|28178.05|0
1646061170000|2022-02-28 15:12:50|28179.25|28179.25|28175.72|28175.72|28179.25|28179.25|28172.18|28172.18|0
1646061180000|2022-02-28 15:13:00|28182.79|28182.79|28182.79|28182.79|28182.79|28182.79|28182.79|28182.79|0
1646061200000|2022-02-28 15:13:20|28179.25|28179.25|28172.18|28172.18|28179.25|28179.25|28171.77|28171.77|0
1646061210000|2022-02-28 15:13:30|28161.58|28161.58|28160.87|28160.87|28161.58|28161.58|28160.87|28160.87|0
1646061230000|2022-02-28 15:13:50|28157.33|28157.33|28157.33|28157.33|28157.33|28157.33|28157.33|28157.33|0
1646061240000|2022-02-28 15:14:00|28156.43|28156.43|28157.03|28157.03|28157.03|28157.03|28156.43|28156.43|0
1646061250000|2022-02-28 15:14:10|28142.89|28142.89|28142.89|28142.89|28142.89|28142.89|28142.89|28142.89|0
1646061270000|2022-02-28 15:14:30|28141.99|28141.99|28141.09|28141.09|28141.99|28141.99|28141.09|28141.09|0
1646061290000|2022-02-28 15:14:50|28144.63|28144.63|28149.36|28149.36|28149.36|28149.36|28144.63|28144.63|0
1646061300000|2022-02-28 15:15:00|28152.9|28152.9|28152.9|28152.9|28152.9|28152.9|28152.9|28152.9|0
1646061310000|2022-02-28 15:15:10|28149.36|28149.36|28149.77|28149.77|28149.77|28149.77|28149.36|28149.36|0
1646061320000|2022-02-28 15:15:20|28160.38|28160.38|28160.38|28160.38|28160.38|28160.38|28156.84|28156.84|0
1646061330000|2022-02-28 15:15:30|28160.68|28160.68|28160.68|28160.68|28160.68|28160.68|28160.68|28160.68|0
1646061340000|2022-02-28 15:15:40|28160.98|28160.98|28154.21|28154.21|28161.28|28161.28|28150.67|28150.67|0
1646061350000|2022-02-28 15:15:50|28153.61|28153.61|28141.5|28141.5|28153.61|28153.61|28137.97|28137.97|0
1646061360000|2022-02-28 15:16:00|28141.09|28141.09|28134.02|28134.02|28141.09|28141.09|28134.02|28134.02|0
1646061370000|2022-02-28 15:16:10|28137.56|28137.56|28141.39|28141.39|28141.39|28141.39|28137.56|28137.56|0
1646061380000|2022-02-28 15:16:20|28130.79|28130.79|28130.79|28130.79|28130.79|28130.79|28130.79|28130.79|0
1646061390000|2022-02-28 15:16:30|28131.69|28131.69|28131.69|28131.69|28131.69|28131.69|28131.69|28131.69|0
1646061400000|2022-02-28 15:16:40|28142.29|28142.29|28142.29|28142.29|28142.29|28142.29|28142.29|28142.29|0
1646061410000|2022-02-28 15:16:50|28145.83|28145.83|28145.83|28145.83|28145.83|28145.83|28145.83|28145.83|0
1646061420000|2022-02-28 15:17:00|28149.36|28149.36|28150.26|28150.26|28150.26|28150.26|28149.36|28149.36|0
1646061430000|2022-02-28 15:17:10|28153.8|28153.8|28153.8|28153.8|28153.8|28153.8|28153.5|28153.5|0
1646061440000|2022-02-28 15:17:20|28157.33|28157.33|28150.26|28150.26|28157.33|28157.33|28146.73|28146.73|0
1646061450000|2022-02-28 15:17:30|28153.8|28153.8|28153.8|28153.8|28153.8|28153.8|28153.8|28153.8|0
1646061460000|2022-02-28 15:17:40|28157.33|28157.33|28160.87|28160.87|28160.87|28160.87|28157.33|28157.33|0
1646061470000|2022-02-28 15:17:50|28157.33|28157.33|28157.33|28157.33|28157.33|28157.33|28157.33|28157.33|0
1646061480000|2022-02-28 15:18:00|28156.73|28156.73|28148.76|28148.76|28156.73|28156.73|28148.76|28148.76|0
1646061490000|2022-02-28 15:18:10|28141.69|28141.69|28134.62|28134.62|28141.69|28141.69|28134.62|28134.62|0
1646061500000|2022-02-28 15:18:20|28134.02|28134.02|28126.95|28126.95|28134.02|28134.02|28126.95|28126.95|0
1646061510000|2022-02-28 15:18:30|28123.42|28123.42|28123.72|28123.72|28123.72|28123.72|28123.42|28123.42|0
1646061520000|2022-02-28 15:18:40|28113.11|28113.11|28113.11|28113.11|28113.11|28113.11|28113.11|28113.11|0
1646061530000|2022-02-28 15:18:50|28109.58|28109.58|28109.58|28109.58|28109.58|28109.58|28109.58|28109.58|0
1646061540000|2022-02-28 15:19:00|28109.82|28109.82|28109.82|28109.82|28109.82|28109.82|28109.82|28109.82|0
1646061550000|2022-02-28 15:19:10|28109.58|28109.58|28109.58|28109.58|28109.58|28109.58|28106.04|28106.04|0
1646061560000|2022-02-28 15:19:20|28109.17|28109.17|28109.17|28109.17|28109.17|28109.17|28109.17|28109.17|0
1646061570000|2022-02-28 15:19:30|28112.7|28112.7|28112.7|28112.7|28112.7|28112.7|28112.7|28112.7|0
1646061590000|2022-02-28 15:19:50|28116.24|28116.24|28112.7|28112.7|28116.24|28116.24|28112.7|28112.7|0
1646061600000|2022-02-28 15:20:00|28119.77|28119.77|28123.01|28123.01|28123.01|28123.01|28119.47|28119.47|0
1646061640000|2022-02-28 15:20:40|28130.08|28130.08|28133.61|28133.61|28133.61|28133.61|28130.08|28130.08|0
1646061650000|2022-02-28 15:20:50|28140.68|28140.68|28140.68|28140.68|28144.22|28144.22|28137.15|28137.15|0
1646061660000|2022-02-28 15:21:00|28144.22|28144.22|28144.22|28144.22|28144.22|28144.22|28144.22|28144.22|0
1646061670000|2022-02-28 15:21:10|28145.12|28145.12|28152.67|28152.67|28152.67|28152.67|28145.12|28145.12|0
1646061680000|2022-02-28 15:21:20|28159.74|28159.74|28163.52|28163.52|28163.52|28163.52|28159.74|28159.74|0
1646061690000|2022-02-28 15:21:30|28167.05|28167.05|28164.42|28164.42|28167.05|28167.05|28160.89|28160.89|0
1646061700000|2022-02-28 15:21:40|28166.06|28166.06|28169.59|28169.59|28169.59|28169.59|28162.52|28162.52|0
1646061710000|2022-02-28 15:21:50|28170.2|28170.2|28170.8|28170.8|28170.8|28170.8|28170.2|28170.2|0
1646061720000|2022-02-28 15:22:00|28174.93|28174.93|28183.61|28183.61|28183.61|28183.61|28172.6|28172.6|0
1646061730000|2022-02-28 15:22:10|28183.31|28183.31|28184.7|28184.7|28195.3|28195.3|28183.31|28183.31|0
1646061740000|2022-02-28 15:22:20|28188.23|28188.23|28192.67|28192.67|28192.67|28192.67|28188.23|28188.23|0
1646061750000|2022-02-28 15:22:30|28196.2|28196.2|28192.67|28192.67|28196.2|28196.2|28192.67|28192.67|0
1646061760000|2022-02-28 15:22:40|28199.74|28199.74|28196.2|28196.2|28199.74|28199.74|28196.2|28196.2|0
1646061770000|2022-02-28 15:22:50|28192.67|28192.67|28191.77|28191.77|28192.67|28192.67|28191.77|28191.77|0
1646061780000|2022-02-28 15:23:00|28195.3|28195.3|28191.77|28191.77|28195.6|28195.6|28191.77|28191.77|0
1646061790000|2022-02-28 15:23:10|28188.23|28188.23|28177.63|28177.63|28188.23|28188.23|28177.63|28177.63|0
1646061800000|2022-02-28 15:23:20|28181.16|28181.16|28184.7|28184.7|28184.7|28184.7|28181.16|28181.16|0
1646061810000|2022-02-28 15:23:30|28188.23|28188.23|28188.23|28188.23|28188.23|28188.23|28188.23|28188.23|0
1646061820000|2022-02-28 15:23:40|28184.7|28184.7|28184.7|28184.7|28184.7|28184.7|28184.7|28184.7|0
1646061840000|2022-02-28 15:24:00|28188.23|28188.23|28192.44|28192.44|28192.44|28192.44|28188.23|28188.23|0
1646061850000|2022-02-28 15:24:10|28192.14|28192.14|28199.21|28199.21|28199.21|28199.21|28192.14|28192.14|0
1646061860000|2022-02-28 15:24:20|28206.28|28206.28|28218|28218|28218|28218|28206.28|28206.28|0
1646061870000|2022-02-28 15:24:30|28225.07|28225.07|28222.02|28222.02|28225.07|28225.07|28221.54|28221.54|0
1646061880000|2022-02-28 15:24:40|28232.63|28232.63|28237.06|28237.06|28237.06|28237.06|28232.63|28232.63|0
1646061900000|2022-02-28 15:25:00|28233.53|28233.53|28233.53|28233.53|28233.53|28233.53|28229.99|28229.99|0
1646061910000|2022-02-28 15:25:10|28234.43|28234.43|28241.5|28241.5|28241.5|28241.5|28234.43|28234.43|0
1646061920000|2022-02-28 15:25:20|28237.96|28237.96|28237.96|28237.96|28237.96|28237.96|28237.96|28237.96|0
1646061930000|2022-02-28 15:25:30|28245.03|28245.03|28245.03|28245.03|28245.03|28245.03|28245.03|28245.03|0
1646061940000|2022-02-28 15:25:40|28248.57|28248.57|28241.5|28241.5|28248.57|28248.57|28241.5|28241.5|0
1646061950000|2022-02-28 15:25:50|28245.03|28245.03|28237.18|28237.18|28245.03|28245.03|28237.18|28237.18|0
1646061960000|2022-02-28 15:26:00|28233.64|28233.64|28222.67|28222.67|28233.64|28233.64|28222.67|28222.67|0
1646061970000|2022-02-28 15:26:10|28222.26|28222.26|28222.26|28222.26|28222.26|28222.26|28222.26|28222.26|0
1646061980000|2022-02-28 15:26:20|28229.33|28229.33|28229.33|28229.33|28229.33|28229.33|28229.33|28229.33|0
1646061990000|2022-02-28 15:26:30|28229.93|28229.93|28233.46|28233.46|28237|28237|28229.93|28229.93|0
1646062000000|2022-02-28 15:26:40|28229.93|28229.93|28222.86|28222.86|28229.93|28229.93|28222.86|28222.86|0
1646062010000|2022-02-28 15:26:50|28226.4|28226.4|28226.4|28226.4|28226.4|28226.4|28226.4|28226.4|0
1646062020000|2022-02-28 15:27:00|28237|28237|28236.39|28236.39|28239.92|28239.92|28236.39|28236.39|0
1646062040000|2022-02-28 15:27:20|28246.99|28246.99|28254.66|28254.66|28254.66|28254.66|28246.99|28246.99|0
1646062050000|2022-02-28 15:27:30|28255.56|28255.56|28255.56|28255.56|28259.1|28259.1|28255.56|28255.56|0
1646062070000|2022-02-28 15:27:50|28259.1|28259.1|28269.95|28269.95|28269.95|28269.95|28259.1|28259.1|0
1646062080000|2022-02-28 15:28:00|28262.88|28262.88|28255.81|28255.81|28262.88|28262.88|28255.81|28255.81|0
1646062100000|2022-02-28 15:28:20|28262.88|28262.88|28264.38|28264.38|28264.38|28264.38|28262.88|28262.88|0
1646062110000|2022-02-28 15:28:30|28264.08|28264.08|28256.11|28256.11|28264.08|28264.08|28256.11|28256.11|0
1646062140000|2022-02-28 15:29:00|28266.71|28266.71|28258.74|28258.74|28266.71|28266.71|28255.51|28255.51|0
1646062150000|2022-02-28 15:29:10|28259.34|28259.34|28256.71|28256.71|28259.64|28259.64|28256.11|28256.11|0
1646062160000|2022-02-28 15:29:20|28263.78|28263.78|28260.24|28260.24|28270.85|28270.85|28260.24|28260.24|0
1646062170000|2022-02-28 15:29:30|28256.71|28256.71|28250.96|28250.96|28256.71|28256.71|28250.96|28250.96|0
1646062190000|2022-02-28 15:29:50|28247.43|28247.43|28240.36|28240.36|28247.43|28247.43|28240.36|28240.36|0
1646062200000|2022-02-28 15:30:00|28239.45|28239.45|28231.97|28231.97|28239.45|28239.45|28231.97|28231.97|0
1646062210000|2022-02-28 15:30:10|28231.56|28231.56|28231.97|28231.97|28231.97|28231.97|28231.56|28231.56|0
1646062220000|2022-02-28 15:30:20|28235.51|28235.51|28242.58|28242.58|28242.58|28242.58|28235.51|28235.51|0
1646062230000|2022-02-28 15:30:30|28246.11|28246.11|28256.72|28256.72|28256.72|28256.72|28242.58|28242.58|0
1646062240000|2022-02-28 15:30:40|28253.18|28253.18|28260.85|28260.85|28260.85|28260.85|28253.18|28253.18|0
1646062250000|2022-02-28 15:30:50|28261.1|28261.1|28275.54|28275.54|28275.54|28275.54|28261.1|28261.1|0
1646062260000|2022-02-28 15:31:00|28272|28272|28266.16|28266.16|28272|28272|28266.16|28266.16|0
1646062280000|2022-02-28 15:31:20|28262.63|28262.63|28251.12|28251.12|28262.63|28262.63|28251.12|28251.12|0
1646062290000|2022-02-28 15:31:30|28258.19|28258.19|28254.66|28254.66|28258.19|28258.19|28254.66|28254.66|0
1646062300000|2022-02-28 15:31:40|28261.73|28261.73|28261.73|28261.73|28261.73|28261.73|28261.73|28261.73|0
1646062320000|2022-02-28 15:32:00|28258.19|28258.19|28258.19|28258.19|28258.19|28258.19|28258.19|28258.19|0
1646062330000|2022-02-28 15:32:10|28268.8|28268.8|28265.74|28265.74|28269.28|28269.28|28265.74|28265.74|0
1646062340000|2022-02-28 15:32:20|28264.51|28264.51|28261.39|28261.39|28264.92|28264.92|28261.39|28261.39|0
1646062350000|2022-02-28 15:32:30|28254.32|28254.32|28247.25|28247.25|28254.32|28254.32|28247.25|28247.25|0
1646062370000|2022-02-28 15:32:50|28250.79|28250.79|28250.79|28250.79|28250.79|28250.79|28250.79|28250.79|0
1646062380000|2022-02-28 15:33:00|28257.85|28257.85|28254.32|28254.32|28261.39|28261.39|28254.32|28254.32|0
1646062390000|2022-02-28 15:33:10|28250.79|28250.79|28250.79|28250.79|28250.79|28250.79|28250.79|28250.79|0
1646062400000|2022-02-28 15:33:20|28250.48|28250.48|28250.48|28250.48|28250.48|28250.48|28250.48|28250.48|0
1646062410000|2022-02-28 15:33:30|28254.02|28254.02|28250.73|28250.73|28254.02|28254.02|28250.48|28250.48|0
1646062440000|2022-02-28 15:34:00|28250.97|28250.97|28251.45|28251.45|28251.45|28251.45|28250.97|28250.97|0
1646062450000|2022-02-28 15:34:10|28251.15|28251.15|28251.15|28251.15|28251.15|28251.15|28251.15|28251.15|0
1646062460000|2022-02-28 15:34:20|28258.22|28258.22|28251.15|28251.15|28258.22|28258.22|28251.15|28251.15|0
1646062470000|2022-02-28 15:34:30|28247.62|28247.62|28243.18|28243.18|28247.62|28247.62|28243.18|28243.18|0
1646062510000|2022-02-28 15:35:10|28241.68|28241.68|28241.68|28241.68|28241.68|28241.68|28241.68|28241.68|0
1646062520000|2022-02-28 15:35:20|28240.48|28240.48|28248.15|28248.15|28248.15|28248.15|28240.48|28240.48|0
1646062530000|2022-02-28 15:35:30|28251.68|28251.68|28255.74|28255.74|28255.74|28255.74|28251.68|28251.68|0
1646062540000|2022-02-28 15:35:40|28262.81|28262.81|28274.31|28274.31|28274.31|28274.31|28258.97|28258.97|0
1646062550000|2022-02-28 15:35:50|28260.17|28260.17|28282.23|28282.23|28282.23|28282.23|28260.17|28260.17|0
1646062560000|2022-02-28 15:36:00|28275.16|28275.16|28268.41|28268.41|28275.16|28275.16|28263.65|28263.65|0
1646062570000|2022-02-28 15:36:10|28271.95|28271.95|28282.55|28282.55|28282.55|28282.55|28271.95|28271.95|0
1646062580000|2022-02-28 15:36:20|28286.09|28286.09|28290.22|28290.22|28290.22|28290.22|28286.09|28286.09|0
1646062600000|2022-02-28 15:36:40|28286.69|28286.69|28290.53|28290.53|28290.53|28290.53|28286.69|28286.69|0
1646062610000|2022-02-28 15:36:50|28297.59|28297.59|28298.5|28298.5|28298.5|28298.5|28297.59|28297.59|0
1646062630000|2022-02-28 15:37:10|28294.96|28294.96|28277.29|28277.29|28294.96|28294.96|28277.29|28277.29|0
1646062640000|2022-02-28 15:37:20|28287.89|28287.89|28284.36|28284.36|28287.89|28287.89|28284.36|28284.36|0
1646062660000|2022-02-28 15:37:40|28280.82|28280.82|28280.82|28280.82|28280.82|28280.82|28280.82|28280.82|0
1646062670000|2022-02-28 15:37:50|28287.89|28287.89|28288.19|28288.19|28288.19|28288.19|28287.89|28287.89|0
1646062680000|2022-02-28 15:38:00|28287.59|28287.59|28287.59|28287.59|28291.13|28291.13|28287.59|28287.59|0
1646062690000|2022-02-28 15:38:10|28294.66|28294.66|28295.75|28295.75|28295.75|28295.75|28294.66|28294.66|0
1646062700000|2022-02-28 15:38:20|28296.57|28296.57|28325.15|28325.15|28325.15|28325.15|28296.57|28296.57|0
1646062710000|2022-02-28 15:38:30|28324.54|28324.54|28313.64|28313.64|28324.84|28324.84|28313.64|28313.64|0
1646062720000|2022-02-28 15:38:40|28306.57|28306.57|28309.8|28309.8|28309.8|28309.8|28306.27|28306.27|0
1646062730000|2022-02-28 15:38:50|28313.34|28313.34|28313.15|28313.15|28313.34|28313.34|28309.2|28309.2|0
1646062740000|2022-02-28 15:39:00|28315.7|28315.7|28317.65|28317.65|28319.46|28319.46|28315.7|28315.7|0
1646062750000|2022-02-28 15:39:10|28318.25|28318.25|28316.52|28316.52|28324.49|28324.49|28316.52|28316.52|0
1646062760000|2022-02-28 15:39:20|28320.06|28320.06|28305.05|28305.05|28320.36|28320.36|28305.05|28305.05|0
1646062770000|2022-02-28 15:39:30|28305.3|28305.3|28302.23|28302.23|28305.3|28305.3|28302.23|28302.23|0
1646062780000|2022-02-28 15:39:40|28302.83|28302.83|28310.8|28310.8|28312|28312|28301.62|28301.62|0
1646062790000|2022-02-28 15:39:50|28312|28312|28318.05|28318.05|28318.05|28318.05|28311.1|28311.1|0
1646062800000|2022-02-28 15:40:00|28317.75|28317.75|28322.19|28322.19|28322.19|28322.19|28317.75|28317.75|0
1646062810000|2022-02-28 15:40:10|28318.66|28318.66|28318.06|28318.06|28318.66|28318.66|28318.06|28318.06|0
1646062820000|2022-02-28 15:40:20|28317.81|28317.81|28315.78|28315.78|28317.81|28317.81|28314.28|28314.28|0
1646062830000|2022-02-28 15:40:30|28314.09|28314.09|28312.41|28312.41|28314.81|28314.81|28312.41|28312.41|0
1646062840000|2022-02-28 15:40:40|28308.87|28308.87|28301.8|28301.8|28308.87|28308.87|28301.8|28301.8|0
1646062860000|2022-02-28 15:41:00|28302.53|28302.53|28301.33|28301.33|28302.53|28302.53|28301.33|28301.33|0
1646062870000|2022-02-28 15:41:10|28304.86|28304.86|28319|28319|28319|28319|28301.33|28301.33|0
1646062880000|2022-02-28 15:41:20|28322.54|28322.54|28315.47|28315.47|28322.54|28322.54|28315.47|28315.47|0
1646062890000|2022-02-28 15:41:30|28311.93|28311.93|28302.3|28302.3|28311.93|28311.93|28301.81|28301.81|0
1646062900000|2022-02-28 15:41:40|28302.54|28302.54|28300.41|28300.41|28302.54|28302.54|28297.77|28297.77|0
1646062910000|2022-02-28 15:41:50|28293.34|28293.34|28293.34|28293.34|28300.41|28300.41|28293.34|28293.34|0
1646062920000|2022-02-28 15:42:00|28293.64|28293.64|28300.71|28300.71|28300.71|28300.71|28293.64|28293.64|0
1646062930000|2022-02-28 15:42:10|28299.21|28299.21|28289.2|28289.2|28299.21|28299.21|28289.2|28289.2|0
1646062940000|2022-02-28 15:42:20|28288.6|28288.6|28285.07|28285.07|28288.6|28288.6|28285.07|28285.07|0
1646062950000|2022-02-28 15:42:30|28285.37|28285.37|28279.2|28279.2|28286.27|28286.27|28279.2|28279.2|0
1646062970000|2022-02-28 15:42:50|28286.27|28286.27|28290.7|28290.7|28291.61|28291.61|28286.27|28286.27|0
1646062980000|2022-02-28 15:43:00|28294.24|28294.24|28294.24|28294.24|28294.24|28294.24|28294.24|28294.24|0
1646062990000|2022-02-28 15:43:10|28293.83|28293.83|28293.83|28293.83|28293.83|28293.83|28293.83|28293.83|0
1646063000000|2022-02-28 15:43:20|28294.43|28294.43|28294.43|28294.43|28294.43|28294.43|28294.43|28294.43|0
1646063010000|2022-02-28 15:43:30|28294.13|28294.13|28294.13|28294.13|28294.13|28294.13|28294.13|28294.13|0
1646063030000|2022-02-28 15:43:50|28301.2|28301.2|28301.2|28301.2|28301.2|28301.2|28301.2|28301.2|0
1646063040000|2022-02-28 15:44:00|28294.13|28294.13|28290.6|28290.6|28294.13|28294.13|28290.6|28290.6|0
1646063050000|2022-02-28 15:44:10|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|0
1646063060000|2022-02-28 15:44:20|28296.76|28296.76|28300.3|28300.3|28303.83|28303.83|28296.76|28296.76|0
1646063080000|2022-02-28 15:44:40|28301.5|28301.5|28301.5|28301.5|28301.5|28301.5|28301.5|28301.5|0
1646063110000|2022-02-28 15:45:10|28326.24|28326.24|28326.24|28326.24|28333.31|28333.31|28326.24|28326.24|0
1646063120000|2022-02-28 15:45:20|28322.71|28322.71|28322.41|28322.41|28322.71|28322.71|28322.41|28322.41|0
1646063140000|2022-02-28 15:45:40|28329.48|28329.48|28325.94|28325.94|28329.48|28329.48|28325.94|28325.94|0
1646063150000|2022-02-28 15:45:50|28336.55|28336.55|28336.55|28336.55|28336.55|28336.55|28336.55|28336.55|0
1646063170000|2022-02-28 15:46:10|28337.78|28337.78|28339.58|28339.58|28339.58|28339.58|28337.78|28337.78|0
1646063180000|2022-02-28 15:46:20|28343.12|28343.12|28346.65|28346.65|28346.65|28346.65|28343.12|28343.12|0
1646063190000|2022-02-28 15:46:30|28350.19|28350.19|28350.19|28350.19|28350.19|28350.19|28350.19|28350.19|0
1646063200000|2022-02-28 15:46:40|28350.6|28350.6|28350.6|28350.6|28350.6|28350.6|28350.6|28350.6|0
1646063210000|2022-02-28 15:46:50|28357.67|28357.67|28357.67|28357.67|28357.67|28357.67|28354.13|28354.13|0
1646063230000|2022-02-28 15:47:10|28364.74|28364.74|28358.48|28358.48|28364.74|28364.74|28357.67|28357.67|0
1646063240000|2022-02-28 15:47:20|28354.95|28354.95|28354.95|28354.95|28354.95|28354.95|28354.95|28354.95|0
1646063250000|2022-02-28 15:47:30|28354.65|28354.65|28354.65|28354.65|28354.65|28354.65|28354.65|28354.65|0
1646063260000|2022-02-28 15:47:40|28354.95|28354.95|28352.02|28352.02|28355.55|28355.55|28352.02|28352.02|0
1646063270000|2022-02-28 15:47:50|28348.48|28348.48|28344.35|28344.35|28348.48|28348.48|28344.35|28344.35|0
1646063280000|2022-02-28 15:48:00|28340.81|28340.81|28334.34|28334.34|28340.81|28340.81|28334.04|28334.04|0
1646063290000|2022-02-28 15:48:10|28333.52|28333.52|28331.47|28331.47|28333.52|28333.52|28331.47|28331.47|0
1646063300000|2022-02-28 15:48:20|28331.88|28331.88|28331.88|28331.88|28331.88|28331.88|28331.88|28331.88|0
1646063310000|2022-02-28 15:48:30|28324.81|28324.81|28324.81|28324.81|28324.81|28324.81|28324.81|28324.81|0
1646063320000|2022-02-28 15:48:40|28324.51|28324.51|28324.51|28324.51|28324.51|28324.51|28324.51|28324.51|0
1646063330000|2022-02-28 15:48:50|28317.44|28317.44|28321.39|28321.39|28321.39|28321.39|28313.91|28313.91|0
1646063340000|2022-02-28 15:49:00|28317.85|28317.85|28321.39|28321.39|28321.39|28321.39|28317.85|28317.85|0
1646063380000|2022-02-28 15:49:40|28321.09|28321.09|28321.09|28321.09|28321.09|28321.09|28321.09|28321.09|0
1646063390000|2022-02-28 15:49:50|28317.55|28317.55|28317.55|28317.55|28317.55|28317.55|28317.55|28317.55|0
1646063400000|2022-02-28 15:50:00|28310.48|28310.48|28303.41|28303.41|28310.48|28310.48|28303.41|28303.41|0
1646063410000|2022-02-28 15:50:10|28302.21|28302.21|28293.64|28293.64|28302.21|28302.21|28293.64|28293.64|0
1646063420000|2022-02-28 15:50:20|28294.24|28294.24|28297.77|28297.77|28304.84|28304.84|28294.24|28294.24|0
1646063430000|2022-02-28 15:50:30|28294.24|28294.24|28290.7|28290.7|28294.24|28294.24|28287.17|28287.17|0
1646063440000|2022-02-28 15:50:40|28280.1|28280.1|28278.08|28278.08|28280.1|28280.1|28274.54|28274.54|0
1646063450000|2022-02-28 15:50:50|28277.67|28277.67|28277.07|28277.07|28277.67|28277.67|28277.07|28277.07|0
1646063460000|2022-02-28 15:51:00|28280.6|28280.6|28273.53|28273.53|28280.6|28280.6|28266.46|28266.46|0
1646063480000|2022-02-28 15:51:20|28277.07|28277.07|28278.27|28278.27|28278.27|28278.27|28277.07|28277.07|0
1646063490000|2022-02-28 15:51:30|28285.34|28285.34|28285.34|28285.34|28285.34|28285.34|28285.34|28285.34|0
1646063500000|2022-02-28 15:51:40|28281.8|28281.8|28278.27|28278.27|28281.8|28281.8|28274.73|28274.73|0
1646063510000|2022-02-28 15:51:50|28281.8|28281.8|28292.71|28292.71|28296.24|28296.24|28281.8|28281.8|0
1646063520000|2022-02-28 15:52:00|28296.24|28296.24|28282.1|28282.1|28296.24|28296.24|28282.1|28282.1|0
1646063530000|2022-02-28 15:52:10|28275.04|28275.04|28278.57|28278.57|28285.64|28285.64|28275.04|28275.04|0
1646063540000|2022-02-28 15:52:20|28275.04|28275.04|28278.27|28278.27|28278.57|28278.57|28275.04|28275.04|0
1646063550000|2022-02-28 15:52:30|28274.73|28274.73|28274.73|28274.73|28278.27|28278.27|28274.73|28274.73|0
1646063560000|2022-02-28 15:52:40|28278.27|28278.27|28281.8|28281.8|28281.8|28281.8|28278.27|28278.27|0
1646063570000|2022-02-28 15:52:50|28274.73|28274.73|28271.5|28271.5|28274.73|28274.73|28271.2|28271.2|0
1646063590000|2022-02-28 15:53:10|28275.04|28275.04|28267.06|28267.06|28275.04|28275.04|28267.06|28267.06|0
1646063610000|2022-02-28 15:53:30|28266.76|28266.76|28267.06|28267.06|28267.06|28267.06|28266.76|28266.76|0
1646063630000|2022-02-28 15:53:50|28263.53|28263.53|28260.29|28260.29|28263.83|28263.83|28260.29|28260.29|0
1646063640000|2022-02-28 15:54:00|28267.36|28267.36|28263.83|28263.83|28267.36|28267.36|28263.83|28263.83|0
1646063650000|2022-02-28 15:54:10|28260.29|28260.29|28260.29|28260.29|28260.29|28260.29|28260.29|28260.29|0
1646063680000|2022-02-28 15:54:40|28259.99|28259.99|28275.36|28275.36|28275.36|28275.36|28259.99|28259.99|0
1646063690000|2022-02-28 15:54:50|28271.83|28271.83|28268.29|28268.29|28271.83|28271.83|28268.29|28268.29|0
1646063700000|2022-02-28 15:55:00|28275.36|28275.36|28282.13|28282.13|28282.43|28282.43|28275.36|28275.36|0
1646063710000|2022-02-28 15:55:10|28278.6|28278.6|28271.53|28271.53|28278.6|28278.6|28264.05|28264.05|0
1646063720000|2022-02-28 15:55:20|28275.06|28275.06|28271.95|28271.95|28278.6|28278.6|28267.99|28267.99|0
1646063730000|2022-02-28 15:55:30|28272.44|28272.44|28272.44|28272.44|28272.44|28272.44|28272.44|28272.44|0
1646063740000|2022-02-28 15:55:40|28275.97|28275.97|28275.97|28275.97|28275.97|28275.97|28275.97|28275.97|0
1646063750000|2022-02-28 15:55:50|28272.44|28272.44|28272.44|28272.44|28272.44|28272.44|28272.44|28272.44|0
1646063760000|2022-02-28 15:56:00|28268.9|28268.9|28262.13|28262.13|28269.2|28269.2|28262.13|28262.13|0
1646063770000|2022-02-28 15:56:10|28272.74|28272.74|28280.41|28280.41|28283.94|28283.94|28272.74|28272.74|0
1646063780000|2022-02-28 15:56:20|28279.81|28279.81|28279.81|28279.81|28279.81|28279.81|28279.81|28279.81|0
1646063790000|2022-02-28 15:56:30|28283.34|28283.34|28279.81|28279.81|28283.34|28283.34|28279.81|28279.81|0
1646063800000|2022-02-28 15:56:40|28280.41|28280.41|28279.51|28279.51|28280.41|28280.41|28275.97|28275.97|0
1646063810000|2022-02-28 15:56:50|28279.27|28279.27|28279.51|28279.51|28279.51|28279.51|28275.97|28275.97|0
1646063820000|2022-02-28 15:57:00|28272.44|28272.44|28257.1|28257.1|28272.44|28272.44|28257.1|28257.1|0
1646063830000|2022-02-28 15:57:10|28256.5|28256.5|28262.96|28262.96|28263.27|28263.27|28256.2|28256.2|0
1646063840000|2022-02-28 15:57:20|28259.43|28259.43|28258.23|28258.23|28259.43|28259.43|28258.23|28258.23|0
1646063860000|2022-02-28 15:57:40|28251.16|28251.16|28251.16|28251.16|28251.16|28251.16|28251.16|28251.16|0
1646063870000|2022-02-28 15:57:50|28254.69|28254.69|28254.69|28254.69|28254.69|28254.69|28254.69|28254.69|0
1646063880000|2022-02-28 15:58:00|28253.87|28253.87|28257|28257|28257.41|28257.41|28253.87|28253.87|0
1646063890000|2022-02-28 15:58:10|28264.07|28264.07|28260.53|28260.53|28267.6|28267.6|28260.53|28260.53|0
1646063910000|2022-02-28 15:58:30|28260.23|28260.23|28263.77|28263.77|28263.77|28263.77|28259.93|28259.93|0
1646063920000|2022-02-28 15:58:40|28260.23|28260.23|28260.23|28260.23|28260.23|28260.23|28260.23|28260.23|0
1646063930000|2022-02-28 15:58:50|28267.3|28267.3|28268.81|28268.81|28268.81|28268.81|28267.3|28267.3|0
1646063940000|2022-02-28 15:59:00|28272.34|28272.34|28272.34|28272.34|28272.34|28272.34|28272.34|28272.34|0
1646063950000|2022-02-28 15:59:10|28268.81|28268.81|28268.81|28268.81|28268.81|28268.81|28268.81|28268.81|0
1646063970000|2022-02-28 15:59:30|28275.87|28275.87|28275.87|28275.87|28276.78|28276.78|28275.87|28275.87|0
1646063990000|2022-02-28 15:59:50|28282.94|28282.94|28286.48|28286.48|28286.48|28286.48|28282.94|28282.94|0
1646064000000|2022-02-28 16:00:00|28293.55|28293.55|28293.55|28293.55|28293.55|28293.55|28293.55|28293.55|0
1646064010000|2022-02-28 16:00:10|28292.35|28292.35|28281.74|28281.74|28292.35|28292.35|28281.74|28281.74|0
1646064020000|2022-02-28 16:00:20|28282.56|28282.56|28282.56|28282.56|28282.56|28282.56|28282.56|28282.56|0
1646064030000|2022-02-28 16:00:30|28281.36|28281.36|28281.36|28281.36|28281.36|28281.36|28281.36|28281.36|0
1646064040000|2022-02-28 16:00:40|28284.9|28284.9|28284.9|28284.9|28284.9|28284.9|28284.9|28284.9|0
1646064050000|2022-02-28 16:00:50|28288.43|28288.43|28288.43|28288.43|28288.43|28288.43|28288.43|28288.43|0
1646064060000|2022-02-28 16:01:00|28291.97|28291.97|28291.97|28291.97|28295.5|28295.5|28291.97|28291.97|0
1646064070000|2022-02-28 16:01:10|28291.72|28291.72|28300.3|28300.3|28300.3|28300.3|28291.72|28291.72|0
1646064080000|2022-02-28 16:01:20|28301.2|28301.2|28304.43|28304.43|28304.43|28304.43|28300.9|28300.9|0
1646064100000|2022-02-28 16:01:40|28300.9|28300.9|28300.9|28300.9|28300.9|28300.9|28300.9|28300.9|0
1646064110000|2022-02-28 16:01:50|28307.97|28307.97|28308.38|28308.38|28308.38|28308.38|28307.97|28307.97|0
1646064120000|2022-02-28 16:02:00|28308.68|28308.68|28301.61|28301.61|28308.68|28308.68|28301.61|28301.61|0
1646064130000|2022-02-28 16:02:10|28305.14|28305.14|28305.14|28305.14|28305.14|28305.14|28305.14|28305.14|0
1646064140000|2022-02-28 16:02:20|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|0
1646064150000|2022-02-28 16:02:30|28298.56|28298.56|28298.56|28298.56|28298.56|28298.56|28298.56|28298.56|0
1646064160000|2022-02-28 16:02:40|28302.09|28302.09|28308.75|28308.75|28308.75|28308.75|28301.68|28301.68|0
1646064170000|2022-02-28 16:02:50|28301.68|28301.68|28298.15|28298.15|28301.68|28301.68|28298.15|28298.15|0
1646064180000|2022-02-28 16:03:00|28294.61|28294.61|28283.6|28283.6|28294.61|28294.61|28283.6|28283.6|0
1646064190000|2022-02-28 16:03:10|28276.53|28276.53|28274.42|28274.42|28276.53|28276.53|28274.42|28274.42|0
1646064200000|2022-02-28 16:03:20|28273.82|28273.82|28273.82|28273.82|28273.82|28273.82|28273.82|28273.82|0
1646064210000|2022-02-28 16:03:30|28274.42|28274.42|28282.39|28282.39|28282.39|28282.39|28274.42|28274.42|0
1646064220000|2022-02-28 16:03:40|28282.09|28282.09|28285.63|28285.63|28285.63|28285.63|28282.09|28282.09|0
1646064240000|2022-02-28 16:04:00|28289.16|28289.16|28299.77|28299.77|28299.77|28299.77|28289.16|28289.16|0
1646064270000|2022-02-28 16:04:30|28300.67|28300.67|28301.08|28301.08|28301.08|28301.08|28293.6|28293.6|0
1646064280000|2022-02-28 16:04:40|28302.28|28302.28|28295.21|28295.21|28302.28|28302.28|28295.21|28295.21|0
1646064290000|2022-02-28 16:04:50|28302.28|28302.28|28298.75|28298.75|28305.82|28305.82|28298.75|28298.75|0
1646064310000|2022-02-28 16:05:10|28295.21|28295.21|28290.95|28290.95|28295.21|28295.21|28290.95|28290.95|0
1646064320000|2022-02-28 16:05:20|28290.05|28290.05|28293.58|28293.58|28293.58|28293.58|28286.51|28286.51|0
1646064330000|2022-02-28 16:05:30|28294.19|28294.19|28301.26|28301.26|28301.26|28301.26|28294.19|28294.19|0
1646064340000|2022-02-28 16:05:40|28308.32|28308.32|28308.63|28308.63|28311.86|28311.86|28301.26|28301.26|0
1646064350000|2022-02-28 16:05:50|28315.7|28315.7|28314.07|28314.07|28319.23|28319.23|28313.36|28313.36|0
1646064360000|2022-02-28 16:06:00|28315.57|28315.57|28314.97|28314.97|28315.57|28315.57|28314.97|28314.97|0
1646064370000|2022-02-28 16:06:10|28311.44|28311.44|28307.9|28307.9|28311.44|28311.44|28307.9|28307.9|0
1646064380000|2022-02-28 16:06:20|28308.5|28308.5|28329.71|28329.71|28329.71|28329.71|28308.5|28308.5|0
1646064390000|2022-02-28 16:06:30|28330.01|28330.01|28330.01|28330.01|28330.01|28330.01|28330.01|28330.01|0
1646064410000|2022-02-28 16:06:50|28333.55|28333.55|28329.41|28329.41|28337.08|28337.08|28315.27|28315.27|0
1646064420000|2022-02-28 16:07:00|28325.88|28325.88|28336.48|28336.48|28340.02|28340.02|28325.88|28325.88|0
1646064430000|2022-02-28 16:07:10|28336.78|28336.78|28336.78|28336.78|28336.78|28336.78|28336.78|28336.78|0
1646064440000|2022-02-28 16:07:20|28340.32|28340.32|28350.92|28350.92|28350.92|28350.92|28340.32|28340.32|0
1646064450000|2022-02-28 16:07:30|28343.85|28343.85|28343.55|28343.55|28343.85|28343.85|28343.55|28343.55|0
1646064460000|2022-02-28 16:07:40|28350.62|28350.62|28343.55|28343.55|28350.62|28350.62|28343.55|28343.55|0
1646064470000|2022-02-28 16:07:50|28347.09|28347.09|28350.62|28350.62|28350.62|28350.62|28347.09|28347.09|0
1646064540000|2022-02-28 16:09:00|28347.09|28347.09|28345.59|28345.59|28347.09|28347.09|28345.59|28345.59|0
1646064550000|2022-02-28 16:09:10|28349.12|28349.12|28349.12|28349.12|28349.12|28349.12|28349.12|28349.12|0
1646064570000|2022-02-28 16:09:30|28359.73|28359.73|28359.73|28359.73|28359.73|28359.73|28359.73|28359.73|0
1646064580000|2022-02-28 16:09:40|28363.26|28363.26|28356.19|28356.19|28363.26|28363.26|28356.19|28356.19|0
1646064590000|2022-02-28 16:09:50|28355.59|28355.59|28365.89|28365.89|28366.19|28366.19|28355.59|28355.59|0
1646064600000|2022-02-28 16:10:00|28366.49|28366.49|28373.56|28373.56|28373.56|28373.56|28366.49|28366.49|0
1646064620000|2022-02-28 16:10:20|28362.96|28362.96|28373.56|28373.56|28373.56|28373.56|28362.96|28362.96|0
1646064640000|2022-02-28 16:10:40|28370.03|28370.03|28361.76|28361.76|28370.44|28370.44|28361.76|28361.76|0
1646064650000|2022-02-28 16:10:50|28361.16|28361.16|28354.09|28354.09|28361.16|28361.16|28354.09|28354.09|0
1646064660000|2022-02-28 16:11:00|28350.55|28350.55|28345.52|28345.52|28350.55|28350.55|28345.52|28345.52|0
1646064670000|2022-02-28 16:11:10|28352.59|28352.59|28345.52|28345.52|28352.59|28352.59|28345.52|28345.52|0
1646064680000|2022-02-28 16:11:20|28345.22|28345.22|28344.61|28344.61|28345.22|28345.22|28344.61|28344.61|0
1646064690000|2022-02-28 16:11:30|28344.31|28344.31|28340.78|28340.78|28344.31|28344.31|28340.78|28340.78|0
1646064700000|2022-02-28 16:11:40|28340.18|28340.18|28347.25|28347.25|28347.25|28347.25|28340.18|28340.18|0
1646064710000|2022-02-28 16:11:50|28350.78|28350.78|28351.58|28351.58|28351.98|28351.98|28350.48|28350.48|0
1646064730000|2022-02-28 16:12:10|28351.27|28351.27|28354.81|28354.81|28354.81|28354.81|28350.97|28350.97|0
1646064740000|2022-02-28 16:12:20|28351.27|28351.27|28344.81|28344.81|28351.27|28351.27|28344.2|28344.2|0
1646064750000|2022-02-28 16:12:30|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|0
1646064770000|2022-02-28 16:12:50|28347.44|28347.44|28359.25|28359.25|28359.25|28359.25|28347.44|28347.44|0
1646064780000|2022-02-28 16:13:00|28362.78|28362.78|28355.71|28355.71|28362.78|28362.78|28352.18|28352.18|0
1646064790000|2022-02-28 16:13:10|28359.25|28359.25|28359.25|28359.25|28359.25|28359.25|28359.25|28359.25|0
1646064800000|2022-02-28 16:13:20|28355.71|28355.71|28348.64|28348.64|28355.71|28355.71|28348.64|28348.64|0
1646064810000|2022-02-28 16:13:30|28352.18|28352.18|28352.18|28352.18|28355.71|28355.71|28352.18|28352.18|0
1646064820000|2022-02-28 16:13:40|28351.58|28351.58|28351.58|28351.58|28351.58|28351.58|28351.58|28351.58|0
1646064840000|2022-02-28 16:14:00|28348.04|28348.04|28348.04|28348.04|28348.04|28348.04|28348.04|28348.04|0
1646064860000|2022-02-28 16:14:20|28344.51|28344.51|28344.51|28344.51|28344.51|28344.51|28344.51|28344.51|0
1646064870000|2022-02-28 16:14:30|28348.04|28348.04|28354.27|28354.27|28354.51|28354.51|28347.44|28347.44|0
1646064890000|2022-02-28 16:14:50|28353.97|28353.97|28353.97|28353.97|28353.97|28353.97|28353.97|28353.97|0
1646064900000|2022-02-28 16:15:00|28350.43|28350.43|28361.34|28361.34|28361.34|28361.34|28350.43|28350.43|0
1646064910000|2022-02-28 16:15:10|28361.64|28361.64|28354.57|28354.57|28361.64|28361.64|28354.57|28354.57|0
1646064920000|2022-02-28 16:15:20|28351.03|28351.03|28351.03|28351.03|28351.03|28351.03|28351.03|28351.03|0
1646064930000|2022-02-28 16:15:30|28350.62|28350.62|28351.03|28351.03|28351.03|28351.03|28350.62|28350.62|0
1646064940000|2022-02-28 16:15:40|28350.73|28350.73|28354.57|28354.57|28358.1|28358.1|28350.73|28350.73|0
1646064950000|2022-02-28 16:15:50|28358.1|28358.1|28358.1|28358.1|28361.64|28361.64|28358.1|28358.1|0
1646064960000|2022-02-28 16:16:00|28365.17|28365.17|28365.17|28365.17|28368.71|28368.71|28365.17|28365.17|0
1646064970000|2022-02-28 16:16:10|28361.64|28361.64|28375.18|28375.18|28378.71|28378.71|28361.04|28361.04|0
1646064980000|2022-02-28 16:16:20|28371.64|28371.64|28378.71|28378.71|28382.25|28382.25|28368.11|28368.11|0
1646064990000|2022-02-28 16:16:30|28389.32|28389.32|28389.92|28389.92|28390.22|28390.22|28389.32|28389.32|0
1646065000000|2022-02-28 16:16:40|28390.52|28390.52|28391.42|28391.42|28392.02|28392.02|28390.52|28390.52|0
1646065010000|2022-02-28 16:16:50|28391.72|28391.72|28398.79|28398.79|28402.32|28402.32|28391.72|28391.72|0
1646065020000|2022-02-28 16:17:00|28395.25|28395.25|28394.95|28394.95|28402.32|28402.32|28394.95|28394.95|0
1646065030000|2022-02-28 16:17:10|28387.88|28387.88|28387.28|28387.28|28387.88|28387.88|28387.28|28387.28|0
1646065040000|2022-02-28 16:17:20|28383.75|28383.75|28376.68|28376.68|28383.75|28383.75|28376.68|28376.68|0
1646065050000|2022-02-28 16:17:30|28376.98|28376.98|28376.38|28376.38|28380.51|28380.51|28376.38|28376.38|0
1646065060000|2022-02-28 16:17:40|28379.91|28379.91|28383.45|28383.45|28383.45|28383.45|28379.91|28379.91|0
1646065070000|2022-02-28 16:17:50|28379.91|28379.91|28369.31|28369.31|28379.91|28379.91|28369.31|28369.31|0
1646065080000|2022-02-28 16:18:00|28368.41|28368.41|28361.04|28361.04|28368.41|28368.41|28361.04|28361.04|0
1646065090000|2022-02-28 16:18:10|28361.34|28361.34|28361.34|28361.34|28361.34|28361.34|28361.34|28361.34|0
1646065100000|2022-02-28 16:18:20|28364.87|28364.87|28386.62|28386.62|28386.62|28386.62|28364.87|28364.87|0
1646065110000|2022-02-28 16:18:30|28386.92|28386.92|28402.73|28402.73|28402.73|28402.73|28386.92|28386.92|0
1646065120000|2022-02-28 16:18:40|28395.66|28395.66|28399.19|28399.19|28402.73|28402.73|28392.12|28392.12|0
1646065130000|2022-02-28 16:18:50|28406.26|28406.26|28417.77|28417.77|28417.77|28417.77|28406.26|28406.26|0
1646065140000|2022-02-28 16:19:00|28410.7|28410.7|28398.89|28398.89|28417.77|28417.77|28398.89|28398.89|0
1646065150000|2022-02-28 16:19:10|28402.43|28402.43|28405.66|28405.66|28405.96|28405.96|28402.43|28402.43|0
1646065160000|2022-02-28 16:19:20|28409.2|28409.2|28420.1|28420.1|28420.1|28420.1|28409.2|28409.2|0
1646065170000|2022-02-28 16:19:30|28423.64|28423.64|28422.73|28422.73|28423.64|28423.64|28422.73|28422.73|0
1646065180000|2022-02-28 16:19:40|28422.43|28422.43|28393.44|28393.44|28422.43|28422.43|28393.44|28393.44|0
1646065190000|2022-02-28 16:19:50|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|28404.05|0
1646065200000|2022-02-28 16:20:00|28407.58|28407.58|28416.16|28416.16|28416.16|28416.16|28407.58|28407.58|0
1646065210000|2022-02-28 16:20:10|28419.69|28419.69|28426.76|28426.76|28426.76|28426.76|28419.69|28419.69|0
1646065220000|2022-02-28 16:20:20|28427.36|28427.36|28434.92|28434.92|28438.45|28438.45|28427.36|28427.36|0
1646065230000|2022-02-28 16:20:30|28427.85|28427.85|28435.22|28435.22|28435.22|28435.22|28427.85|28427.85|0
1646065240000|2022-02-28 16:20:40|28438.75|28438.75|28442.29|28442.29|28442.29|28442.29|28438.75|28438.75|0
1646065250000|2022-02-28 16:20:50|28456.42|28456.42|28457.03|28457.03|28457.03|28457.03|28456.42|28456.42|0
1646065260000|2022-02-28 16:21:00|28449.96|28449.96|28453.79|28453.79|28453.79|28453.79|28449.96|28449.96|0
1646065270000|2022-02-28 16:21:10|28460.86|28460.86|28454.39|28454.39|28461.46|28461.46|28454.39|28454.39|0
1646065280000|2022-02-28 16:21:20|28450.86|28450.86|28450.01|28450.01|28454.69|28454.69|28450.01|28450.01|0
1646065290000|2022-02-28 16:21:30|28446.48|28446.48|28442.4|28442.4|28446.48|28446.48|28442.4|28442.4|0
1646065300000|2022-02-28 16:21:40|28449.47|28449.47|28449.47|28449.47|28449.47|28449.47|28449.47|28449.47|0
1646065310000|2022-02-28 16:21:50|28449.71|28449.71|28439.11|28439.11|28449.71|28449.71|28439.11|28439.11|0
1646065320000|2022-02-28 16:22:00|28446.18|28446.18|28442.34|28442.34|28450.31|28450.31|28442.34|28442.34|0
1646065330000|2022-02-28 16:22:10|28445.88|28445.88|28456.48|28456.48|28456.48|28456.48|28445.88|28445.88|0
1646065350000|2022-02-28 16:22:30|28456.18|28456.18|28446.48|28446.48|28456.18|28456.18|28445.58|28445.58|0
1646065360000|2022-02-28 16:22:40|28444.98|28444.98|28459.72|28459.72|28459.72|28459.72|28444.98|28444.98|0
1646065380000|2022-02-28 16:23:00|28459.12|28459.12|28452.05|28452.05|28459.12|28459.12|28448.51|28448.51|0
1646065390000|2022-02-28 16:23:10|28441.44|28441.44|28451.15|28451.15|28451.75|28451.75|28441.14|28441.14|0
1646065400000|2022-02-28 16:23:20|28454.68|28454.68|28454.68|28454.68|28454.68|28454.68|28454.68|28454.68|0
1646065410000|2022-02-28 16:23:30|28458.22|28458.22|28454.68|28454.68|28461.75|28461.75|28454.68|28454.68|0
1646065420000|2022-02-28 16:23:40|28452.88|28452.88|28460.85|28460.85|28460.85|28460.85|28452.88|28452.88|0
1646065430000|2022-02-28 16:23:50|28467.92|28467.92|28467.62|28467.62|28478.52|28478.52|28467.62|28467.62|0
1646065440000|2022-02-28 16:24:00|28464.08|28464.08|28460.55|28460.55|28471.15|28471.15|28460.55|28460.55|0
1646065450000|2022-02-28 16:24:10|28460.85|28460.85|28463.48|28463.48|28463.48|28463.48|28459.95|28459.95|0
1646065460000|2022-02-28 16:24:20|28470.55|28470.55|28467.02|28467.02|28474.09|28474.09|28467.02|28467.02|0
1646065470000|2022-02-28 16:24:30|28463.48|28463.48|28463.48|28463.48|28463.48|28463.48|28463.48|28463.48|0
1646065480000|2022-02-28 16:24:40|28463.18|28463.18|28451.38|28451.38|28463.18|28463.18|28451.38|28451.38|0
1646065490000|2022-02-28 16:24:50|28450.78|28450.78|28440.18|28440.18|28450.78|28450.78|28440.18|28440.18|0
1646065500000|2022-02-28 16:25:00|28443.71|28443.71|28439.36|28439.36|28447.25|28447.25|28439.36|28439.36|0
1646065510000|2022-02-28 16:25:10|28439.06|28439.06|28439.36|28439.36|28439.36|28439.36|28439.06|28439.06|0
1646065520000|2022-02-28 16:25:20|28442.89|28442.89|28435.52|28435.52|28442.89|28442.89|28435.52|28435.52|0
1646065530000|2022-02-28 16:25:30|28435.82|28435.82|28435.82|28435.82|28435.82|28435.82|28435.82|28435.82|0
1646065540000|2022-02-28 16:25:40|28446.43|28446.43|28446.43|28446.43|28446.43|28446.43|28446.43|28446.43|0
1646065550000|2022-02-28 16:25:50|28447.03|28447.03|28450.56|28450.56|28451.16|28451.16|28447.03|28447.03|0
1646065560000|2022-02-28 16:26:00|28443.49|28443.49|28447.03|28447.03|28447.03|28447.03|28439.96|28439.96|0
1646065570000|2022-02-28 16:26:10|28443.49|28443.49|28451.16|28451.16|28451.16|28451.16|28443.49|28443.49|0
1646065580000|2022-02-28 16:26:20|28454.7|28454.7|28450.86|28450.86|28454.7|28454.7|28450.86|28450.86|0
1646065590000|2022-02-28 16:26:30|28457.93|28457.93|28476.62|28476.62|28476.62|28476.62|28457.93|28457.93|0
1646065600000|2022-02-28 16:26:40|28480.15|28480.15|28476.8|28476.8|28482.56|28482.56|28471.05|28471.05|0
1646065610000|2022-02-28 16:26:50|28480.33|28480.33|28480.63|28480.63|28480.93|28480.93|28469.73|28469.73|0
1646065620000|2022-02-28 16:27:00|28484.17|28484.17|28480.03|28480.03|28487.7|28487.7|28480.03|28480.03|0
1646065630000|2022-02-28 16:27:10|28480.44|28480.44|28471.57|28471.57|28480.44|28480.44|28468.04|28468.04|0
1646065640000|2022-02-28 16:27:20|28468.04|28468.04|28468.04|28468.04|28468.04|28468.04|28468.04|28468.04|0
1646065650000|2022-02-28 16:27:30|28467.63|28467.63|28473.9|28473.9|28474.7|28474.7|28464.09|28464.09|0
1646065660000|2022-02-28 16:27:40|28466.83|28466.83|28466.53|28466.53|28466.83|28466.83|28466.53|28466.53|0
1646065670000|2022-02-28 16:27:50|28470.07|28470.07|28470.07|28470.07|28470.07|28470.07|28470.07|28470.07|0
1646065680000|2022-02-28 16:28:00|28466.53|28466.53|28466.83|28466.83|28466.83|28466.83|28459.16|28459.16|0
1646065690000|2022-02-28 16:28:10|28477.44|28477.44|28474.5|28474.5|28481.57|28481.57|28474.5|28474.5|0
1646065700000|2022-02-28 16:28:20|28481.57|28481.57|28500.99|28500.99|28500.99|28500.99|28481.57|28481.57|0
1646065710000|2022-02-28 16:28:30|28497.46|28497.46|28502.06|28502.06|28503.51|28503.51|28493.92|28493.92|0
1646065720000|2022-02-28 16:28:40|28498.53|28498.53|28508.83|28508.83|28508.83|28508.83|28498.53|28498.53|0
1646065730000|2022-02-28 16:28:50|28509.24|28509.24|28509.24|28509.24|28509.24|28509.24|28509.24|28509.24|0
1646065740000|2022-02-28 16:29:00|28512.78|28512.78|28478.86|28478.86|28512.78|28512.78|28478.86|28478.86|0
1646065750000|2022-02-28 16:29:10|28475.32|28475.32|28495.77|28495.77|28495.77|28495.77|28470.72|28470.72|0
1646065760000|2022-02-28 16:29:20|28496.18|28496.18|28481.74|28481.74|28496.18|28496.18|28481.74|28481.74|0
1646065770000|2022-02-28 16:29:30|28481.98|28481.98|28481.98|28481.98|28481.98|28481.98|28481.98|28481.98|0
1646065780000|2022-02-28 16:29:40|28482.88|28482.88|28478.38|28478.38|28482.88|28482.88|28471.31|28471.31|0
1646065790000|2022-02-28 16:29:50|28471.31|28471.31|28451.92|28451.92|28474.85|28474.85|28451.92|28451.92|0
1646122500000|2022-03-01 08:15:00|28256.21|28256.21|28245.6|28245.6|28256.21|28256.21|28245.6|28245.6|0
1646122510000|2022-03-01 08:15:10|28252.67|28252.67|28259.74|28259.74|28259.74|28259.74|28252.67|28252.67|0
1646122520000|2022-03-01 08:15:20|28260.04|28260.04|28274.18|28274.18|28274.18|28274.18|28260.04|28260.04|0
1646122530000|2022-03-01 08:15:30|28285.09|28285.09|28278.02|28278.02|28285.09|28285.09|28278.02|28278.02|0
1646122540000|2022-03-01 08:15:40|28274.48|28274.48|28269.45|28269.45|28274.48|28274.48|28269.45|28269.45|0
1646122550000|2022-03-01 08:15:50|28268.24|28268.24|28276.82|28276.82|28277.12|28277.12|28268.24|28268.24|0
1646122560000|2022-03-01 08:16:00|28283.89|28283.89|28283.28|28283.28|28291.86|28291.86|28283.28|28283.28|0
1646122570000|2022-03-01 08:16:10|28283.89|28283.89|28284.19|28284.19|28284.19|28284.19|28283.89|28283.89|0
1646122580000|2022-03-01 08:16:20|28266.51|28266.51|28255.91|28255.91|28266.51|28266.51|28255.91|28255.91|0
1646122590000|2022-03-01 08:16:30|28262.98|28262.98|28270.95|28270.95|28270.95|28270.95|28262.98|28262.98|0
1646122600000|2022-03-01 08:16:40|28269.72|28269.72|28257.28|28257.28|28269.72|28269.72|28257.28|28257.28|0
1646122620000|2022-03-01 08:17:00|28267.89|28267.89|28229|28229|28267.89|28267.89|28229|28229|0
1646122630000|2022-03-01 08:17:10|28227.2|28227.2|28216.9|28216.9|28227.2|28227.2|28216.9|28216.9|0
1646122640000|2022-03-01 08:17:20|28223.97|28223.97|28223.97|28223.97|28223.97|28223.97|28223.97|28223.97|0
1646122650000|2022-03-01 08:17:30|28220.96|28220.96|28219.76|28219.76|28220.96|28220.96|28219.76|28219.76|0
1646122670000|2022-03-01 08:17:50|28202.09|28202.09|28202.09|28202.09|28202.09|28202.09|28202.09|28202.09|0
1646122680000|2022-03-01 08:18:00|28205.62|28205.62|28198.78|28198.78|28205.62|28205.62|28195.25|28195.25|0
1646122690000|2022-03-01 08:18:10|28199.98|28199.98|28200.81|28200.81|28203.52|28203.52|28199.98|28199.98|0
1646122700000|2022-03-01 08:18:20|28204.35|28204.35|28203.12|28203.12|28204.35|28204.35|28203.12|28203.12|0
1646122710000|2022-03-01 08:18:30|28202.82|28202.82|28202.52|28202.52|28203.12|28203.12|28202.52|28202.52|0
1646122720000|2022-03-01 08:18:40|28213.12|28213.12|28213.12|28213.12|28213.12|28213.12|28213.12|28213.12|0
1646122730000|2022-03-01 08:18:50|28211.92|28211.92|28204.85|28204.85|28211.92|28211.92|28204.85|28204.85|0
1646122740000|2022-03-01 08:19:00|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|28204.25|0
1646122750000|2022-03-01 08:19:10|28190.11|28190.11|28190.11|28190.11|28190.11|28190.11|28190.11|28190.11|0
1646122770000|2022-03-01 08:19:30|28186.58|28186.58|28185.68|28185.68|28186.58|28186.58|28185.68|28185.68|0
1646122780000|2022-03-01 08:19:40|28185.08|28185.08|28187.27|28187.27|28187.27|28187.27|28179.3|28179.3|0
1646122790000|2022-03-01 08:19:50|28189.07|28189.07|28185.54|28185.54|28189.07|28189.07|28185.54|28185.54|0
1646122800000|2022-03-01 08:20:00|28192.61|28192.61|28184.94|28184.94|28192.61|28192.61|28184.94|28184.94|0
1646122810000|2022-03-01 08:20:10|28186.17|28186.17|28186.17|28186.17|28186.17|28186.17|28186.17|28186.17|0
1646122820000|2022-03-01 08:20:20|28182.63|28182.63|28182.63|28182.63|28182.63|28182.63|28182.63|28182.63|0
1646122830000|2022-03-01 08:20:30|28181.43|28181.43|28170.83|28170.83|28181.43|28181.43|28167.29|28167.29|0
1646122840000|2022-03-01 08:20:40|28170.23|28170.23|28170.23|28170.23|28170.23|28170.23|28170.23|28170.23|0
1646122850000|2022-03-01 08:20:50|28163.16|28163.16|28163.16|28163.16|28163.16|28163.16|28163.16|28163.16|0
1646122860000|2022-03-01 08:21:00|28162.55|28162.55|28162.55|28162.55|28162.55|28162.55|28162.55|28162.55|0
1646122870000|2022-03-01 08:21:10|28161.74|28161.74|28145.49|28145.49|28161.74|28161.74|28145.49|28145.49|0
1646122880000|2022-03-01 08:21:20|28145.79|28145.79|28151.96|28151.96|28151.96|28151.96|28143.99|28143.99|0
1646122890000|2022-03-01 08:21:30|28141.36|28141.36|28141.36|28141.36|28141.36|28141.36|28141.36|28141.36|0
1646122900000|2022-03-01 08:21:40|28130.75|28130.75|28134.29|28134.29|28134.29|28134.29|28130.75|28130.75|0
1646122910000|2022-03-01 08:21:50|28133.99|28133.99|28133.99|28133.99|28133.99|28133.99|28133.99|28133.99|0
1646122920000|2022-03-01 08:22:00|28141.06|28141.06|28144.29|28144.29|28144.29|28144.29|28140.16|28140.16|0
1646122940000|2022-03-01 08:22:20|28143.39|28143.39|28143.39|28143.39|28143.39|28143.39|28142.79|28142.79|0
1646122950000|2022-03-01 08:22:30|28142.16|28142.16|28117.42|28117.42|28142.16|28142.16|28117.42|28117.42|0
1646122960000|2022-03-01 08:22:40|28116.51|28116.51|28120.05|28120.05|28120.05|28120.05|28116.51|28116.51|0
1646122980000|2022-03-01 08:23:00|28118.85|28118.85|28116.19|28116.19|28118.85|28118.85|28116.19|28116.19|0
1646122990000|2022-03-01 08:23:10|28109.12|28109.12|28107.01|28107.01|28109.12|28109.12|28107.01|28107.01|0
1646123000000|2022-03-01 08:23:20|28106.77|28106.77|28106.77|28106.77|28106.77|28106.77|28106.77|28106.77|0
1646123010000|2022-03-01 08:23:30|28103.47|28103.47|28101.83|28101.83|28103.47|28103.47|28101.83|28101.83|0
1646123020000|2022-03-01 08:23:40|28066.48|28066.48|28050.05|28050.05|28070.01|28070.01|28050.05|28050.05|0
1646123030000|2022-03-01 08:23:50|28049.57|28049.57|28053.1|28053.1|28053.1|28053.1|28049.57|28049.57|0
1646123040000|2022-03-01 08:24:00|28067.24|28067.24|28060.17|28060.17|28067.24|28067.24|28060.17|28060.17|0
1646123050000|2022-03-01 08:24:10|28059.87|28059.87|28057.77|28057.77|28059.87|28059.87|28057.77|28057.77|0
1646123060000|2022-03-01 08:24:20|28056.87|28056.87|28068.37|28068.37|28068.37|28068.37|28056.87|28056.87|0
1646123070000|2022-03-01 08:24:30|28061.3|28061.3|28081.01|28081.01|28081.91|28081.91|28059.8|28059.8|0
1646123080000|2022-03-01 08:24:40|28070.41|28070.41|28077.48|28077.48|28077.48|28077.48|28066.87|28066.87|0
1646123090000|2022-03-01 08:24:50|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|28077.78|0
1646123100000|2022-03-01 08:25:00|28079.58|28079.58|28084.92|28084.92|28097.85|28097.85|28079.58|28079.58|0
1646123110000|2022-03-01 08:25:10|28113.2|28113.2|28103.08|28103.08|28113.69|28113.69|28103.08|28103.08|0
1646123120000|2022-03-01 08:25:20|28106.62|28106.62|28096.01|28096.01|28106.62|28106.62|28096.01|28096.01|0
1646123130000|2022-03-01 08:25:30|28092.48|28092.48|28099.55|28099.55|28099.55|28099.55|28088.94|28088.94|0
1646123140000|2022-03-01 08:25:40|28088.94|28088.94|28088.94|28088.94|28088.94|28088.94|28088.94|28088.94|0
1646123150000|2022-03-01 08:25:50|28074.8|28074.8|28046.15|28046.15|28074.8|28074.8|28046.15|28046.15|0
1646123160000|2022-03-01 08:26:00|28053.22|28053.22|28056.76|28056.76|28056.76|28056.76|28053.22|28053.22|0
1646123170000|2022-03-01 08:26:10|28057.36|28057.36|28057.36|28057.36|28057.36|28057.36|28057.36|28057.36|0
1646123180000|2022-03-01 08:26:20|28053.82|28053.82|28054.12|28054.12|28054.12|28054.12|28053.82|28053.82|0
1646123190000|2022-03-01 08:26:30|28057.66|28057.66|28058.26|28058.26|28058.26|28058.26|28057.66|28057.66|0
1646123200000|2022-03-01 08:26:40|28056.46|28056.46|28070.3|28070.3|28077.67|28077.67|28056.46|28056.46|0
1646123210000|2022-03-01 08:26:50|28069.1|28069.1|28065.56|28065.56|28069.1|28069.1|28065.56|28065.56|0
1646123220000|2022-03-01 08:27:00|28064.66|28064.66|28064.66|28064.66|28064.96|28064.96|28064.66|28064.66|0
1646123230000|2022-03-01 08:27:10|28063.76|28063.76|28063.76|28063.76|28063.76|28063.76|28063.76|28063.76|0
1646123240000|2022-03-01 08:27:20|28062.26|28062.26|28057.22|28057.22|28065.79|28065.79|28057.22|28057.22|0
1646123250000|2022-03-01 08:27:30|28059.02|28059.02|28058.12|28058.12|28059.02|28059.02|28058.12|28058.12|0
1646123260000|2022-03-01 08:27:40|28068.72|28068.72|28076.1|28076.1|28076.4|28076.4|28068.72|28068.72|0
1646123270000|2022-03-01 08:27:50|28075.79|28075.79|28071.66|28071.66|28075.79|28075.79|28071.66|28071.66|0
1646123280000|2022-03-01 08:28:00|28072.14|28072.14|28075.68|28075.68|28089.82|28089.82|28072.14|28072.14|0
1646123290000|2022-03-01 08:28:10|28075.08|28075.08|28084.78|28084.78|28091.85|28091.85|28074.18|28074.18|0
1646123300000|2022-03-01 08:28:20|28085.68|28085.68|28076.58|28076.58|28085.68|28085.68|28068.61|28068.61|0
1646123310000|2022-03-01 08:28:30|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|0
1646123320000|2022-03-01 08:28:40|28086.88|28086.88|28083.35|28083.35|28104.56|28104.56|28083.35|28083.35|0
1646123330000|2022-03-01 08:28:50|28081.25|28081.25|28081.25|28081.25|28081.25|28081.25|28081.25|28081.25|0
1646123340000|2022-03-01 08:29:00|28079.44|28079.44|28082.98|28082.98|28082.98|28082.98|28075.91|28075.91|0
1646123350000|2022-03-01 08:29:10|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|0
1646123360000|2022-03-01 08:29:20|28083.88|28083.88|28083.88|28083.88|28083.88|28083.88|28083.88|28083.88|0
1646123370000|2022-03-01 08:29:30|28084.18|28084.18|28098.32|28098.32|28098.32|28098.32|28084.18|28084.18|0
1646123380000|2022-03-01 08:29:40|28101.85|28101.85|28099.45|28099.45|28101.85|28101.85|28099.45|28099.45|0
1646123390000|2022-03-01 08:29:50|28113.59|28113.59|28106.52|28106.52|28117.13|28117.13|28106.52|28106.52|0
1646123410000|2022-03-01 08:30:10|28092.38|28092.38|28095.62|28095.62|28096.52|28096.52|28088.85|28088.85|0
1646123420000|2022-03-01 08:30:20|28095.32|28095.32|28082.68|28082.68|28095.32|28095.32|28081.18|28081.18|0
1646123430000|2022-03-01 08:30:30|28082.38|28082.38|28083.58|28083.58|28083.88|28083.88|28082.38|28082.38|0
1646123440000|2022-03-01 08:30:40|28115.69|28115.69|28115.39|28115.39|28115.69|28115.69|28115.39|28115.39|0
1646123450000|2022-03-01 08:30:50|28115.69|28115.69|28109.46|28109.46|28115.99|28115.99|28109.46|28109.46|0
1646123460000|2022-03-01 08:31:00|28110.06|28110.06|28110.06|28110.06|28110.66|28110.66|28110.06|28110.06|0
1646123480000|2022-03-01 08:31:20|28131.27|28131.27|28124.2|28124.2|28131.27|28131.27|28124.2|28124.2|0
1646123490000|2022-03-01 08:31:30|28125.02|28125.02|28139.64|28139.64|28139.64|28139.64|28125.02|28125.02|0
1646123510000|2022-03-01 08:31:50|28139.34|28139.34|28143.47|28143.47|28143.47|28143.47|28139.34|28139.34|0
1646123520000|2022-03-01 08:32:00|28142.87|28142.87|28143.17|28143.17|28143.77|28143.77|28142.57|28142.57|0
1646123530000|2022-03-01 08:32:10|28142.57|28142.57|28128.73|28128.73|28143.17|28143.17|28128.73|28128.73|0
1646123540000|2022-03-01 08:32:20|28135.8|28135.8|28131.67|28131.67|28135.8|28135.8|28131.67|28131.67|0
1646123550000|2022-03-01 08:32:30|28130.17|28130.17|28130.47|28130.47|28131.37|28131.37|28130.17|28130.17|0
1646123560000|2022-03-01 08:32:40|28131.07|28131.07|28131.07|28131.07|28131.07|28131.07|28131.07|28131.07|0
1646123570000|2022-03-01 08:32:50|28141.67|28141.67|28142.57|28142.57|28142.57|28142.57|28141.67|28141.67|0
1646123580000|2022-03-01 08:33:00|28143.77|28143.77|28136.7|28136.7|28143.77|28143.77|28136.7|28136.7|0
1646123590000|2022-03-01 08:33:10|28136.25|28136.25|28136.25|28136.25|28136.25|28136.25|28136.25|28136.25|0
1646123600000|2022-03-01 08:33:20|28135.8|28135.8|28156.41|28156.41|28156.41|28156.41|28135.2|28135.2|0
1646123610000|2022-03-01 08:33:30|28157.61|28157.61|28143.77|28143.77|28157.61|28157.61|28143.77|28143.77|0
1646123620000|2022-03-01 08:33:40|28142.87|28142.87|28143.28|28143.28|28143.28|28143.28|28142.87|28142.87|0
1646123630000|2022-03-01 08:33:50|28143.58|28143.58|28143.58|28143.58|28143.58|28143.58|28143.58|28143.58|0
1646123640000|2022-03-01 08:34:00|28129.44|28129.44|28129.44|28129.44|28129.44|28129.44|28129.44|28129.44|0
1646123650000|2022-03-01 08:34:10|28143.58|28143.58|28147.12|28147.12|28147.12|28147.12|28143.58|28143.58|0
1646123660000|2022-03-01 08:34:20|28146.52|28146.52|28146.52|28146.52|28146.52|28146.52|28146.52|28146.52|0
1646123670000|2022-03-01 08:34:30|28145.92|28145.92|28142|28142|28145.92|28145.92|28142|28142|0
1646123680000|2022-03-01 08:34:40|28142.6|28142.6|28142.6|28142.6|28142.6|28142.6|28142.6|28142.6|0
1646123700000|2022-03-01 08:35:00|28143.5|28143.5|28164.22|28164.22|28164.22|28164.22|28142.6|28142.6|0
1646123710000|2022-03-01 08:35:10|28160.69|28160.69|28160.38|28160.38|28161.29|28161.29|28160.38|28160.38|0
1646123720000|2022-03-01 08:35:20|28160.69|28160.69|28160.69|28160.69|28160.69|28160.69|28160.69|28160.69|0
1646123730000|2022-03-01 08:35:30|28143.01|28143.01|28143.01|28143.01|28143.01|28143.01|28143.01|28143.01|0
1646123740000|2022-03-01 08:35:40|28143.61|28143.61|28172.19|28172.19|28172.19|28172.19|28143.61|28143.61|0
1646123750000|2022-03-01 08:35:50|28168.66|28168.66|28165.42|28165.42|28170.46|28170.46|28165.42|28165.42|0
1646123760000|2022-03-01 08:36:00|28164.82|28164.82|28164.52|28164.52|28164.82|28164.82|28164.52|28164.52|0
1646123780000|2022-03-01 08:36:20|28164.82|28164.82|28172.19|28172.19|28172.19|28172.19|28164.82|28164.82|0
1646123790000|2022-03-01 08:36:30|28175.73|28175.73|28177.23|28177.23|28177.23|28177.23|28175.73|28175.73|0
1646123800000|2022-03-01 08:36:40|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|28178.13|0
1646123810000|2022-03-01 08:36:50|28177.83|28177.83|28177.83|28177.83|28177.83|28177.83|28177.83|28177.83|0
1646123820000|2022-03-01 08:37:00|28177.53|28177.53|28158.35|28158.35|28177.53|28177.53|28158.35|28158.35|0
1646123830000|2022-03-01 08:37:10|28159.55|28159.55|28161.06|28161.06|28161.06|28161.06|28159.55|28159.55|0
1646123860000|2022-03-01 08:37:40|28162.56|28162.56|28188.73|28188.73|28194.97|28194.97|28162.56|28162.56|0
1646123870000|2022-03-01 08:37:50|28189.64|28189.64|28183.17|28183.17|28189.64|28189.64|28181.96|28181.96|0
1646123890000|2022-03-01 08:38:10|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|28183.47|0
1646123900000|2022-03-01 08:38:20|28204.68|28204.68|28208.21|28208.21|28208.21|28208.21|28204.68|28204.68|0
1646123910000|2022-03-01 08:38:30|28207.01|28207.01|28206.71|28206.71|28207.31|28207.31|28206.11|28206.11|0
1646123920000|2022-03-01 08:38:40|28207.31|28207.31|28207.31|28207.31|28207.31|28207.31|28207.31|28207.31|0
1646123930000|2022-03-01 08:38:50|28214.38|28214.38|28212.05|28212.05|28214.38|28214.38|28210.24|28210.24|0
1646123940000|2022-03-01 08:39:00|28208.51|28208.51|28215.88|28215.88|28215.88|28215.88|28197.91|28197.91|0
1646123950000|2022-03-01 08:39:10|28216.48|28216.48|28227.09|28227.09|28227.09|28227.09|28216.48|28216.48|0
1646123960000|2022-03-01 08:39:20|28227.69|28227.69|28235.06|28235.06|28235.06|28235.06|28227.69|28227.69|0
1646123970000|2022-03-01 08:39:30|28227.99|28227.99|28226.79|28226.79|28227.99|28227.99|28226.79|28226.79|0
1646124000000|2022-03-01 08:40:00|28223.25|28223.25|28224.7|28224.7|28224.7|28224.7|28222.65|28222.65|0
1646124010000|2022-03-01 08:40:10|28214.1|28214.1|28214.4|28214.4|28214.4|28214.4|28214.1|28214.1|0
1646124020000|2022-03-01 08:40:20|28214.7|28214.7|28215|28215|28215|28215|28214.7|28214.7|0
1646124030000|2022-03-01 08:40:30|28211.46|28211.46|28211.46|28211.46|28211.46|28211.46|28211.46|28211.46|0
1646124040000|2022-03-01 08:40:40|28212.36|28212.36|28212.36|28212.36|28212.36|28212.36|28212.36|28212.36|0
1646124050000|2022-03-01 08:40:50|28212.96|28212.96|28212.96|28212.96|28212.96|28212.96|28212.96|28212.96|0
1646124070000|2022-03-01 08:41:10|28216.5|28216.5|28216.5|28216.5|28216.5|28216.5|28216.5|28216.5|0
1646124080000|2022-03-01 08:41:20|28215.9|28215.9|28219.43|28219.43|28219.43|28219.43|28215.9|28215.9|0
1646124090000|2022-03-01 08:41:30|28219.13|28219.13|28219.13|28219.13|28219.13|28219.13|28219.13|28219.13|0
1646124100000|2022-03-01 08:41:40|28218.83|28218.83|28216.21|28216.21|28218.83|28218.83|28216.21|28216.21|0
1646124110000|2022-03-01 08:41:50|28217.11|28217.11|28217.11|28217.11|28217.11|28217.11|28217.11|28217.11|0
1646124120000|2022-03-01 08:42:00|28217.71|28217.71|28207.11|28207.11|28217.71|28217.71|28207.11|28207.11|0
1646124130000|2022-03-01 08:42:10|28203.57|28203.57|28203.57|28203.57|28203.57|28203.57|28203.57|28203.57|0
1646124140000|2022-03-01 08:42:20|28200.04|28200.04|28199.14|28199.14|28200.04|28200.04|28198.23|28198.23|0
1646124150000|2022-03-01 08:42:30|28195.6|28195.6|28196.5|28196.5|28196.5|28196.5|28195.6|28195.6|0
1646124160000|2022-03-01 08:42:40|28189.43|28189.43|28196.8|28196.8|28196.8|28196.8|28189.43|28189.43|0
1646124180000|2022-03-01 08:43:00|28197.1|28197.1|28196.5|28196.5|28197.1|28197.1|28196.5|28196.5|0
1646124190000|2022-03-01 08:43:10|28195.9|28195.9|28200.04|28200.04|28200.04|28200.04|28195.9|28195.9|0
1646124210000|2022-03-01 08:43:30|28199.14|28199.14|28198.84|28198.84|28199.44|28199.44|28198.84|28198.84|0
1646124220000|2022-03-01 08:43:40|28198.54|28198.54|28198.84|28198.84|28198.84|28198.84|28198.54|28198.54|0
1646124230000|2022-03-01 08:43:50|28199.14|28199.14|28191.47|28191.47|28199.14|28199.14|28191.47|28191.47|0
1646124250000|2022-03-01 08:44:10|28173.79|28173.79|28173.49|28173.49|28174.39|28174.39|28173.49|28173.49|0
1646124270000|2022-03-01 08:44:30|28177.03|28177.03|28177.03|28177.03|28177.03|28177.03|28177.03|28177.03|0
1646124280000|2022-03-01 08:44:40|28166.42|28166.42|28166.42|28166.42|28166.42|28166.42|28166.42|28166.42|0
1646124290000|2022-03-01 08:44:50|28166.12|28166.12|28166.12|28166.12|28166.12|28166.12|28166.12|28166.12|0
1646124300000|2022-03-01 08:45:00|28165.82|28165.82|28164.32|28164.32|28165.82|28165.82|28164.32|28164.32|0
1646124310000|2022-03-01 08:45:10|28164.62|28164.62|28165.22|28165.22|28165.22|28165.22|28164.62|28164.62|0
1646124320000|2022-03-01 08:45:20|28179.36|28179.36|28179.96|28179.96|28179.96|28179.96|28179.36|28179.36|0
1646124330000|2022-03-01 08:45:30|28180.26|28180.26|28181.27|28181.27|28181.27|28181.27|28180.26|28180.26|0
1646124340000|2022-03-01 08:45:40|28181.57|28181.57|28178.04|28178.04|28188.64|28188.64|28178.04|28178.04|0
1646124370000|2022-03-01 08:46:10|28156.83|28156.83|28157.43|28157.43|28157.43|28157.43|28156.83|28156.83|0
1646124380000|2022-03-01 08:46:20|28164.5|28164.5|28175.7|28175.7|28175.7|28175.7|28164.5|28164.5|0
1646124400000|2022-03-01 08:46:40|28176.3|28176.3|28169.83|28169.83|28176.6|28176.6|28169.53|28169.53|0
1646124410000|2022-03-01 08:46:50|28170.14|28170.14|28172.35|28172.35|28172.35|28172.35|28170.14|28170.14|0
1646124420000|2022-03-01 08:47:00|28175.88|28175.88|28175.88|28175.88|28175.88|28175.88|28175.88|28175.88|0
1646124440000|2022-03-01 08:47:20|28168.81|28168.81|28169.17|28169.17|28169.41|28169.41|28168.81|28168.81|0
1646124460000|2022-03-01 08:47:40|28165.64|28165.64|28165.64|28165.64|28165.64|28165.64|28165.64|28165.64|0
1646124480000|2022-03-01 08:48:00|28186.85|28186.85|28186.85|28186.85|28186.85|28186.85|28186.85|28186.85|0
1646124490000|2022-03-01 08:48:10|28186.25|28186.25|28187.15|28187.15|28187.15|28187.15|28186.25|28186.25|0
1646124500000|2022-03-01 08:48:20|28187.99|28187.99|28188.97|28188.97|28189.19|28189.19|28187.14|28187.14|0
1646124510000|2022-03-01 08:48:30|28171.3|28171.3|28171.3|28171.3|28171.3|28171.3|28171.3|28171.3|0
1646124520000|2022-03-01 08:48:40|28171.6|28171.6|28164.76|28164.76|28171.6|28171.6|28164.76|28164.76|0
1646124540000|2022-03-01 08:49:00|28157.69|28157.69|28161.22|28161.22|28161.22|28161.22|28157.69|28157.69|0
1646124550000|2022-03-01 08:49:10|28160.32|28160.32|28163.86|28163.86|28163.86|28163.86|28160.32|28160.32|0
1646124560000|2022-03-01 08:49:20|28165.06|28165.06|28165.06|28165.06|28165.06|28165.06|28165.06|28165.06|0
1646124570000|2022-03-01 08:49:30|28168.59|28168.59|28168.59|28168.59|28168.59|28168.59|28168.59|28168.59|0
1646124580000|2022-03-01 08:49:40|28168.29|28168.29|28168.29|28168.29|28168.29|28168.29|28168.29|28168.29|0
1646124620000|2022-03-01 08:50:20|28168.89|28168.89|28168.59|28168.59|28168.89|28168.89|28168.59|28168.59|0
1646124630000|2022-03-01 08:50:30|28167.39|28167.39|28167.39|28167.39|28167.39|28167.39|28167.39|28167.39|0
1646124640000|2022-03-01 08:50:40|28167.09|28167.09|28167.09|28167.09|28167.09|28167.09|28167.09|28167.09|0
1646124650000|2022-03-01 08:50:50|28184.77|28184.77|28184.77|28184.77|28184.77|28184.77|28184.77|28184.77|0
1646124660000|2022-03-01 08:51:00|28183.13|28183.13|28167.46|28167.46|28183.95|28183.95|28162.74|28162.74|0
1646124670000|2022-03-01 08:51:10|28167.76|28167.76|28164.23|28164.23|28167.76|28167.76|28160.69|28160.69|0
1646124690000|2022-03-01 08:51:30|28160.69|28160.69|28160.69|28160.69|28160.69|28160.69|28160.69|28160.69|0
1646124710000|2022-03-01 08:51:50|28159.79|28159.79|28159.79|28159.79|28159.79|28159.79|28159.79|28159.79|0
1646124720000|2022-03-01 08:52:00|28160.09|28160.09|28160.69|28160.69|28160.69|28160.69|28160.09|28160.09|0
1646124730000|2022-03-01 08:52:10|28167.76|28167.76|28167.76|28167.76|28167.76|28167.76|28167.76|28167.76|0
1646124750000|2022-03-01 08:52:30|28174.83|28174.83|28174.83|28174.83|28174.83|28174.83|28174.83|28174.83|0
1646124760000|2022-03-01 08:52:40|28176.03|28176.03|28176.33|28176.33|28176.33|28176.33|28176.03|28176.03|0
1646124770000|2022-03-01 08:52:50|28165.73|28165.73|28166.63|28166.63|28166.63|28166.63|28165.73|28165.73|0
1646124780000|2022-03-01 08:53:00|28191.38|28191.38|28191.38|28191.38|28191.38|28191.38|28191.38|28191.38|0
1646124790000|2022-03-01 08:53:10|28190.77|28190.77|28176.63|28176.63|28190.77|28190.77|28176.63|28176.63|0
1646124800000|2022-03-01 08:53:20|28180.17|28180.17|28180.17|28180.17|28180.17|28180.17|28180.17|28180.17|0
1646124810000|2022-03-01 08:53:30|28181.07|28181.07|28194.88|28194.88|28196.11|28196.11|28181.07|28181.07|0
1646124820000|2022-03-01 08:53:40|28209.02|28209.02|28202.96|28202.96|28210.03|28210.03|28202.96|28202.96|0
1646124830000|2022-03-01 08:53:50|28203.56|28203.56|28202.06|28202.06|28203.56|28203.56|28202.06|28202.06|0
1646124840000|2022-03-01 08:54:00|28201.76|28201.76|28202.06|28202.06|28202.06|28202.06|28201.76|28201.76|0
1646124860000|2022-03-01 08:54:20|28201.46|28201.46|28201.16|28201.16|28201.76|28201.76|28201.16|28201.16|0
1646124870000|2022-03-01 08:54:30|28211.76|28211.76|28211.76|28211.76|28211.76|28211.76|28211.76|28211.76|0
1646124890000|2022-03-01 08:54:50|28208.23|28208.23|28204.7|28204.7|28208.23|28208.23|28204.7|28204.7|0
1646124900000|2022-03-01 08:55:00|28194.09|28194.09|28194.09|28194.09|28194.09|28194.09|28194.09|28194.09|0
1646124910000|2022-03-01 08:55:10|28192.59|28192.59|28196.72|28196.72|28196.72|28196.72|28189.65|28189.65|0
1646124920000|2022-03-01 08:55:20|28193.19|28193.19|28193.19|28193.19|28193.19|28193.19|28193.19|28193.19|0
1646124950000|2022-03-01 08:55:50|28193.79|28193.79|28193.19|28193.19|28193.79|28193.79|28193.19|28193.19|0
1646124960000|2022-03-01 08:56:00|28192.78|28192.78|28191.88|28191.88|28192.78|28192.78|28191.88|28191.88|0
1646124970000|2022-03-01 08:56:10|28192.78|28192.78|28193.19|28193.19|28193.19|28193.19|28192.78|28192.78|0
1646124980000|2022-03-01 08:56:20|28189.65|28189.65|28190.25|28190.25|28190.25|28190.25|28189.65|28189.65|0
1646125010000|2022-03-01 08:56:50|28207.93|28207.93|28207.93|28207.93|28207.93|28207.93|28207.93|28207.93|0
1646125020000|2022-03-01 08:57:00|28204.39|28204.39|28204.39|28204.39|28204.39|28204.39|28204.39|28204.39|0
1646125030000|2022-03-01 08:57:10|28200.86|28200.86|28196.91|28196.91|28200.86|28200.86|28196.91|28196.91|0
1646125040000|2022-03-01 08:57:20|28186.31|28186.31|28185.41|28185.41|28186.31|28186.31|28185.41|28185.41|0
1646125060000|2022-03-01 08:57:40|28186.01|28186.01|28203.68|28203.68|28203.68|28203.68|28186.01|28186.01|0
1646125070000|2022-03-01 08:57:50|28214.29|28214.29|28221.96|28221.96|28221.96|28221.96|28214.29|28214.29|0
1646125090000|2022-03-01 08:58:10|28229.03|28229.03|28229.03|28229.03|28229.03|28229.03|28229.03|28229.03|0
1646125100000|2022-03-01 08:58:20|28239.63|28239.63|28240.04|28240.04|28240.04|28240.04|28239.63|28239.63|0
1646125110000|2022-03-01 08:58:30|28240.45|28240.45|28254.59|28254.59|28254.59|28254.59|28240.45|28240.45|0
1646125120000|2022-03-01 08:58:40|28251.06|28251.06|28245.19|28245.19|28251.06|28251.06|28243.99|28243.99|0
1646125130000|2022-03-01 08:58:50|28241.66|28241.66|28244.89|28244.89|28245.19|28245.19|28241.66|28241.66|0
1646125140000|2022-03-01 08:59:00|28245.79|28245.79|28253.76|28253.76|28253.76|28253.76|28245.79|28245.79|0
1646125150000|2022-03-01 08:59:10|28254.77|28254.77|28240.63|28240.63|28254.77|28254.77|28240.63|28240.63|0
1646125200000|2022-03-01 09:00:00|28240.33|28240.33|28239.1|28239.1|28240.33|28240.33|28239.1|28239.1|0
1646125210000|2022-03-01 09:00:10|28217.89|28217.89|28228.5|28228.5|28228.5|28228.5|28217.89|28217.89|0
1646125220000|2022-03-01 09:00:20|28221.43|28221.43|28221.43|28221.43|28221.43|28221.43|28221.43|28221.43|0
1646125230000|2022-03-01 09:00:30|28217.89|28217.89|28217.89|28217.89|28217.89|28217.89|28217.89|28217.89|0
1646125240000|2022-03-01 09:00:40|28217.41|28217.41|28217.41|28217.41|28217.41|28217.41|28217.41|28217.41|0
1646125250000|2022-03-01 09:00:50|28222.68|28222.68|28223.28|28223.28|28223.28|28223.28|28222.68|28222.68|0
1646125260000|2022-03-01 09:01:00|28230.35|28230.35|28230.65|28230.65|28230.65|28230.65|28230.35|28230.35|0
1646125270000|2022-03-01 09:01:10|28230.05|28230.05|28230.05|28230.05|28230.05|28230.05|28230.05|28230.05|0
1646125280000|2022-03-01 09:01:20|28230.87|28230.87|28231.88|28231.88|28231.88|28231.88|28230.87|28230.87|0
1646125290000|2022-03-01 09:01:30|28242.48|28242.48|28242.48|28242.48|28242.48|28242.48|28242.48|28242.48|0
1646125300000|2022-03-01 09:01:40|28235.41|28235.41|28235.41|28235.41|28235.41|28235.41|28235.41|28235.41|0
1646125310000|2022-03-01 09:01:50|28235|28235|28235.41|28235.41|28235.41|28235.41|28235|28235|0
1646125320000|2022-03-01 09:02:00|28236.01|28236.01|28236.91|28236.91|28236.91|28236.91|28236.01|28236.01|0
1646125330000|2022-03-01 09:02:10|28237.32|28237.32|28237.87|28237.87|28237.87|28237.87|28237.32|28237.32|0
1646125340000|2022-03-01 09:02:20|28238.17|28238.17|28256.74|28256.74|28256.74|28256.74|28238.17|28238.17|0
1646125350000|2022-03-01 09:02:30|28253.21|28253.21|28253.51|28253.51|28253.81|28253.81|28253.21|28253.21|0
1646125360000|2022-03-01 09:02:40|28249.97|28249.97|28249.37|28249.37|28253.51|28253.51|28249.37|28249.37|0
1646125380000|2022-03-01 09:03:00|28248.77|28248.77|28249.37|28249.37|28249.37|28249.37|28248.77|28248.77|0
1646125390000|2022-03-01 09:03:10|28252.91|28252.91|28253.32|28253.32|28253.32|28253.32|28252.91|28252.91|0
1646125420000|2022-03-01 09:03:40|28260.39|28260.39|28260.09|28260.09|28260.39|28260.39|28260.09|28260.09|0
1646125430000|2022-03-01 09:03:50|28253.02|28253.02|28249.48|28249.48|28253.02|28253.02|28249.48|28249.48|0
1646125440000|2022-03-01 09:04:00|28250.08|28250.08|28257.15|28257.15|28257.15|28257.15|28250.08|28250.08|0
1646125450000|2022-03-01 09:04:10|28256.25|28256.25|28256.25|28256.25|28256.25|28256.25|28256.25|28256.25|0
1646125460000|2022-03-01 09:04:20|28255.65|28255.65|28256.25|28256.25|28256.25|28256.25|28255.65|28255.65|0
1646125480000|2022-03-01 09:04:40|28256.66|28256.66|28256.66|28256.66|28256.66|28256.66|28256.66|28256.66|0
1646125500000|2022-03-01 09:05:00|28249.59|28249.59|28249.59|28249.59|28249.59|28249.59|28249.59|28249.59|0
1646125510000|2022-03-01 09:05:10|28241.92|28241.92|28238.09|28238.09|28241.92|28241.92|28238.09|28238.09|0
1646125520000|2022-03-01 09:05:20|28237.49|28237.49|28237.49|28237.49|28237.49|28237.49|28237.49|28237.49|0
1646125530000|2022-03-01 09:05:30|28236.88|28236.88|28236.88|28236.88|28236.88|28236.88|28236.88|28236.88|0
1646125550000|2022-03-01 09:05:50|28235.98|28235.98|28225.08|28225.08|28235.98|28235.98|28225.08|28225.08|0
1646125560000|2022-03-01 09:06:00|28224.48|28224.48|28223.66|28223.66|28224.48|28224.48|28223.66|28223.66|0
1646125570000|2022-03-01 09:06:10|28223.25|28223.25|28207.31|28207.31|28223.25|28223.25|28207.31|28207.31|0
1646125580000|2022-03-01 09:06:20|28193.17|28193.17|28189.63|28189.63|28200.24|28200.24|28189.63|28189.63|0
1646125600000|2022-03-01 09:06:40|28196.7|28196.7|28199.94|28199.94|28200.24|28200.24|28196.7|28196.7|0
1646125620000|2022-03-01 09:07:00|28203.47|28203.47|28203.47|28203.47|28203.47|28203.47|28203.47|28203.47|0
1646125630000|2022-03-01 09:07:10|28199.33|28199.33|28199.33|28199.33|28199.33|28199.33|28199.33|28199.33|0
1646125640000|2022-03-01 09:07:20|28202.87|28202.87|28209.94|28209.94|28209.94|28209.94|28202.87|28202.87|0
1646125660000|2022-03-01 09:07:40|28206.4|28206.4|28206.4|28206.4|28206.4|28206.4|28206.4|28206.4|0
1646125670000|2022-03-01 09:07:50|28209.94|28209.94|28209.64|28209.64|28209.94|28209.94|28209.64|28209.64|0
1646125680000|2022-03-01 09:08:00|28213.17|28213.17|28216.71|28216.71|28216.71|28216.71|28213.17|28213.17|0
1646125690000|2022-03-01 09:08:10|28223.78|28223.78|28207.59|28207.59|28223.78|28223.78|28207.59|28207.59|0
1646125700000|2022-03-01 09:08:20|28200.52|28200.52|28218.19|28218.19|28218.19|28218.19|28200.52|28200.52|0
1646125710000|2022-03-01 09:08:30|28218.8|28218.8|28221.73|28221.73|28222.33|28222.33|28218.8|28218.8|0
1646125720000|2022-03-01 09:08:40|28214.66|28214.66|28214.66|28214.66|28214.66|28214.66|28214.66|28214.66|0
1646125730000|2022-03-01 09:08:50|28214.18|28214.18|28203.81|28203.81|28214.42|28214.42|28203.81|28203.81|0
1646125740000|2022-03-01 09:09:00|28203.21|28203.21|28214.12|28214.12|28214.12|28214.12|28203.21|28203.21|0
1646125750000|2022-03-01 09:09:10|28214.72|28214.72|28232.03|28232.03|28232.03|28232.03|28214.12|28214.12|0
1646125760000|2022-03-01 09:09:20|28235.57|28235.57|28224.96|28224.96|28235.57|28235.57|28224.96|28224.96|0
1646125800000|2022-03-01 09:10:00|28217.89|28217.89|28218.19|28218.19|28218.19|28218.19|28217.59|28217.59|0
1646125810000|2022-03-01 09:10:10|28218.8|28218.8|28215.26|28215.26|28218.8|28218.8|28215.26|28215.26|0
1646125820000|2022-03-01 09:10:20|28211.73|28211.73|28207.83|28207.83|28211.73|28211.73|28207.59|28207.59|0
1646125860000|2022-03-01 09:11:00|28200.76|28200.76|28200.76|28200.76|28200.76|28200.76|28200.76|28200.76|0
1646125870000|2022-03-01 09:11:10|28204.3|28204.3|28201.06|28201.06|28204.3|28204.3|28200.76|28200.76|0
1646125880000|2022-03-01 09:11:20|28197.53|28197.53|28197.53|28197.53|28197.53|28197.53|28197.53|28197.53|0
1646125890000|2022-03-01 09:11:30|28197.23|28197.23|28197.23|28197.23|28197.23|28197.23|28197.23|28197.23|0
1646125900000|2022-03-01 09:11:40|28193.69|28193.69|28186.02|28186.02|28193.69|28193.69|28186.02|28186.02|0
1646125920000|2022-03-01 09:12:00|28183.62|28183.62|28170.16|28170.16|28183.62|28183.62|28169.56|28169.56|0
1646125930000|2022-03-01 09:12:10|28170.57|28170.57|28171.09|28171.09|28171.8|28171.8|28170.57|28170.57|0
1646125940000|2022-03-01 09:12:20|28170.49|28170.49|28170.19|28170.19|28170.49|28170.49|28170.19|28170.19|0
1646125950000|2022-03-01 09:12:30|28169.29|28169.29|28169.29|28169.29|28169.29|28169.29|28169.29|28169.29|0
1646125960000|2022-03-01 09:12:40|28162.22|28162.22|28169.4|28169.4|28169.4|28169.4|28161.92|28161.92|0
1646125970000|2022-03-01 09:12:50|28169.1|28169.1|28167.89|28167.89|28171.43|28171.43|28167.89|28167.89|0
1646125980000|2022-03-01 09:13:00|28168.8|28168.8|28168.8|28168.8|28169.4|28169.4|28168.8|28168.8|0
1646125990000|2022-03-01 09:13:10|28161.73|28161.73|28161.73|28161.73|28161.73|28161.73|28161.43|28161.43|0
1646126000000|2022-03-01 09:13:20|28154.66|28154.66|28158.19|28158.19|28158.19|28158.19|28154.66|28154.66|0
1646126020000|2022-03-01 09:13:40|28156.99|28156.99|28157.29|28157.29|28157.29|28157.29|28156.99|28156.99|0
1646126030000|2022-03-01 09:13:50|28156.39|28156.39|28156.15|28156.15|28156.39|28156.39|28156.15|28156.15|0
1646126040000|2022-03-01 09:14:00|28156.45|28156.45|28152.61|28152.61|28156.45|28156.45|28152.61|28152.61|0
1646126060000|2022-03-01 09:14:20|28152.31|28152.31|28152.31|28152.31|28152.31|28152.31|28151.71|28151.71|0
1646126080000|2022-03-01 09:14:40|28155.85|28155.85|28155.85|28155.85|28155.85|28155.85|28155.85|28155.85|0
1646126090000|2022-03-01 09:14:50|28162.92|28162.92|28167.35|28167.35|28167.35|28167.35|28162.92|28162.92|0
1646126100000|2022-03-01 09:15:00|28163.82|28163.82|28156.75|28156.75|28167.35|28167.35|28156.45|28156.45|0
1646126110000|2022-03-01 09:15:10|28163.82|28163.82|28163.82|28163.82|28163.82|28163.82|28163.82|28163.82|0
1646126140000|2022-03-01 09:15:40|28177.96|28177.96|28195.63|28195.63|28195.63|28195.63|28177.96|28177.96|0
1646126150000|2022-03-01 09:15:50|28192.1|28192.1|28192.1|28192.1|28192.1|28192.1|28192.1|28192.1|0
1646126160000|2022-03-01 09:16:00|28192.4|28192.4|28208.34|28208.34|28211.27|28211.27|28192.4|28192.4|0
1646126170000|2022-03-01 09:16:10|28208.04|28208.04|28207.74|28207.74|28208.04|28208.04|28207.74|28207.74|0
1646126190000|2022-03-01 09:16:30|28200.67|28200.67|28197.13|28197.13|28200.67|28200.67|28197.13|28197.13|0
1646126200000|2022-03-01 09:16:40|28197.43|28197.43|28208.04|28208.04|28208.04|28208.04|28197.43|28197.43|0
1646126220000|2022-03-01 09:17:00|28200.97|28200.97|28200.97|28200.97|28200.97|28200.97|28200.97|28200.97|0
1646126230000|2022-03-01 09:17:10|28201.27|28201.27|28211.87|28211.87|28211.87|28211.87|28201.27|28201.27|0
1646126240000|2022-03-01 09:17:20|28212.47|28212.47|28214.28|28214.28|28214.28|28214.28|28212.47|28212.47|0
1646126250000|2022-03-01 09:17:30|28214.88|28214.88|28214.28|28214.28|28214.88|28214.88|28214.28|28214.28|0
1646126260000|2022-03-01 09:17:40|28207.21|28207.21|28196.6|28196.6|28207.21|28207.21|28196.6|28196.6|0
1646126270000|2022-03-01 09:17:50|28196.3|28196.3|28200.14|28200.14|28200.14|28200.14|28193.07|28193.07|0
1646126280000|2022-03-01 09:18:00|28199.84|28199.84|28199.84|28199.84|28199.84|28199.84|28199.84|28199.84|0
1646126300000|2022-03-01 09:18:20|28203.37|28203.37|28199.84|28199.84|28203.37|28203.37|28199.84|28199.84|0
1646126310000|2022-03-01 09:18:30|28199.24|28199.24|28199.24|28199.24|28199.24|28199.24|28199.24|28199.24|0
1646126330000|2022-03-01 09:18:50|28199.84|28199.84|28200.14|28200.14|28200.14|28200.14|28199.84|28199.84|0
1646126340000|2022-03-01 09:19:00|28200.44|28200.44|28220.82|28220.82|28220.82|28220.82|28200.44|28200.44|0
1646126350000|2022-03-01 09:19:10|28221.72|28221.72|28232.32|28232.32|28232.32|28232.32|28221.72|28221.72|0
1646126360000|2022-03-01 09:19:20|28232.92|28232.92|28232.92|28232.92|28232.92|28232.92|28232.92|28232.92|0
1646126370000|2022-03-01 09:19:30|28233.22|28233.22|28229.99|28229.99|28234.43|28234.43|28229.99|28229.99|0
1646126380000|2022-03-01 09:19:40|28229.69|28229.69|28230.92|28230.92|28230.92|28230.92|28229.69|28229.69|0
1646126390000|2022-03-01 09:19:50|28234.45|28234.45|28246.97|28246.97|28246.97|28246.97|28234.45|28234.45|0
1646126400000|2022-03-01 09:20:00|28247.27|28247.27|28246.26|28246.26|28247.27|28247.27|28246.26|28246.26|0
1646126410000|2022-03-01 09:20:10|28249.79|28249.79|28235.65|28235.65|28249.79|28249.79|28235.65|28235.65|0
1646126420000|2022-03-01 09:20:20|28232.12|28232.12|28221.52|28221.52|28232.12|28232.12|28221.52|28221.52|0
1646126430000|2022-03-01 09:20:30|28221.21|28221.21|28220.61|28220.61|28221.21|28221.21|28220.61|28220.61|0
1646126440000|2022-03-01 09:20:40|28221.21|28221.21|28221.21|28221.21|28221.21|28221.21|28221.21|28221.21|0
1646126450000|2022-03-01 09:20:50|28221.52|28221.52|28239.19|28239.19|28239.19|28239.19|28221.52|28221.52|0
1646126460000|2022-03-01 09:21:00|28237.99|28237.99|28241.52|28241.52|28241.52|28241.52|28237.99|28237.99|0
1646126470000|2022-03-01 09:21:10|28234.45|28234.45|28235.05|28235.05|28235.05|28235.05|28234.45|28234.45|0
1646126480000|2022-03-01 09:21:20|28236.26|28236.26|28237.16|28237.16|28238.06|28238.06|28236.26|28236.26|0
1646126500000|2022-03-01 09:21:40|28233.62|28233.62|28207.41|28207.41|28237.16|28237.16|28204.11|28204.11|0
1646126510000|2022-03-01 09:21:50|28204.7|28204.7|28204.7|28204.7|28204.7|28204.7|28204.7|28204.7|0
1646126520000|2022-03-01 09:22:00|28203.8|28203.8|28202.9|28202.9|28203.8|28203.8|28202.9|28202.9|0
1646126530000|2022-03-01 09:22:10|28202.08|28202.08|28202.08|28202.08|28202.08|28202.08|28202.08|28202.08|0
1646126540000|2022-03-01 09:22:20|28180.87|28180.87|28179.73|28179.73|28180.87|28180.87|28179.73|28179.73|0
1646126550000|2022-03-01 09:22:30|28179.13|28179.13|28186.8|28186.8|28190.33|28190.33|28179.13|28179.13|0
1646126560000|2022-03-01 09:22:40|28190.33|28190.33|28190.33|28190.33|28190.33|28190.33|28183.26|28183.26|0
1646126570000|2022-03-01 09:22:50|28189.43|28189.43|28178.53|28178.53|28189.43|28189.43|28178.53|28178.53|0
1646126580000|2022-03-01 09:23:00|28182.06|28182.06|28183.56|28183.56|28183.56|28183.56|28182.06|28182.06|0
1646126590000|2022-03-01 09:23:10|28183.26|28183.26|28182.66|28182.66|28183.26|28183.26|28182.36|28182.36|0
1646126600000|2022-03-01 09:23:20|28182.36|28182.36|28182.06|28182.06|28182.36|28182.36|28182.06|28182.06|0
1646126610000|2022-03-01 09:23:30|28192.67|28192.67|28183.29|28183.29|28192.67|28192.67|28183.29|28183.29|0
1646126620000|2022-03-01 09:23:40|28182.09|28182.09|28182.09|28182.09|28182.09|28182.09|28182.09|28182.09|0
1646126630000|2022-03-01 09:23:50|28181.68|28181.68|28177.73|28177.73|28181.68|28181.68|28177.73|28177.73|0
1646126640000|2022-03-01 09:24:00|28184.8|28184.8|28184.8|28184.8|28185.21|28185.21|28184.8|28184.8|0
1646126650000|2022-03-01 09:24:10|28184.39|28184.39|28180.86|28180.86|28184.39|28184.39|28180.86|28180.86|0
1646126660000|2022-03-01 09:24:20|28181.76|28181.76|28189.13|28189.13|28189.13|28189.13|28181.76|28181.76|0
1646126680000|2022-03-01 09:24:40|28182.06|28182.06|28182.06|28182.06|28182.06|28182.06|28182.06|28182.06|0
1646126690000|2022-03-01 09:24:50|28182.66|28182.66|28175.59|28175.59|28182.66|28182.66|28175.59|28175.59|0
1646126700000|2022-03-01 09:25:00|28175.29|28175.29|28163.18|28163.18|28175.29|28175.29|28163.18|28163.18|0
1646126710000|2022-03-01 09:25:10|28156.11|28156.11|28159.95|28159.95|28159.95|28159.95|28156.11|28156.11|0
1646126720000|2022-03-01 09:25:20|28167.02|28167.02|28174.09|28174.09|28174.09|28174.09|28167.02|28167.02|0
1646126730000|2022-03-01 09:25:30|28181.16|28181.16|28171.46|28171.46|28181.16|28181.16|28171.46|28171.46|0
1646126740000|2022-03-01 09:25:40|28171.76|28171.76|28171.76|28171.76|28171.76|28171.76|28171.76|28171.76|0
1646126750000|2022-03-01 09:25:50|28175.29|28175.29|28178.83|28178.83|28178.83|28178.83|28175.29|28175.29|0
1646126760000|2022-03-01 09:26:00|28175.29|28175.29|28175.29|28175.29|28175.29|28175.29|28175.29|28175.29|0
1646126770000|2022-03-01 09:26:10|28174.69|28174.69|28167.92|28167.92|28175.29|28175.29|28167.92|28167.92|0
1646126780000|2022-03-01 09:26:20|28167.32|28167.32|28152.58|28152.58|28167.32|28167.32|28152.58|28152.58|0
1646126790000|2022-03-01 09:26:30|28152.88|28152.88|28152.88|28152.88|28152.88|28152.88|28152.88|28152.88|0
1646126800000|2022-03-01 09:26:40|28152.58|28152.58|28152.58|28152.58|28152.58|28152.58|28152.58|28152.58|0
1646126810000|2022-03-01 09:26:50|28145.51|28145.51|28145.51|28145.51|28145.51|28145.51|28145.51|28145.51|0
1646126820000|2022-03-01 09:27:00|28145.75|28145.75|28146.35|28146.35|28146.35|28146.35|28145.75|28145.75|0
1646126830000|2022-03-01 09:27:10|28153.42|28153.42|28154.32|28154.32|28157.86|28157.86|28143.72|28143.72|0
1646126840000|2022-03-01 09:27:20|28157.86|28157.86|28157.56|28157.56|28157.86|28157.86|28157.56|28157.56|0
1646126850000|2022-03-01 09:27:30|28158.46|28158.46|28158.46|28158.46|28158.46|28158.46|28158.46|28158.46|0
1646126870000|2022-03-01 09:27:50|28161.09|28161.09|28161.69|28161.69|28161.69|28161.69|28161.09|28161.09|0
1646126880000|2022-03-01 09:28:00|28156.96|28156.96|28145.75|28145.75|28156.96|28156.96|28142.22|28142.22|0
1646126890000|2022-03-01 09:28:10|28143.95|28143.95|28144.25|28144.25|28144.55|28144.55|28143.95|28143.95|0
1646126900000|2022-03-01 09:28:20|28145.15|28145.15|28137.48|28137.48|28145.15|28145.15|28137.48|28137.48|0
1646126920000|2022-03-01 09:28:40|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|0
1646126930000|2022-03-01 09:28:50|28141.62|28141.62|28153.2|28153.2|28153.2|28153.2|28140.8|28140.8|0
1646126940000|2022-03-01 09:29:00|28152.6|28152.6|28156.14|28156.14|28156.14|28156.14|28152.6|28152.6|0
1646126950000|2022-03-01 09:29:10|28145.53|28145.53|28146.79|28146.79|28146.79|28146.79|28145.29|28145.29|0
1646126960000|2022-03-01 09:29:20|28147.09|28147.09|28148.51|28148.51|28148.51|28148.51|28147.09|28147.09|0
1646126970000|2022-03-01 09:29:30|28159.12|28159.12|28158.82|28158.82|28159.12|28159.12|28158.52|28158.52|0
1646126980000|2022-03-01 09:29:40|28159.72|28159.72|28160.73|28160.73|28160.73|28160.73|28159.72|28159.72|0
1646127000000|2022-03-01 09:30:00|28160.43|28160.43|28146.89|28146.89|28161.03|28161.03|28146.89|28146.89|0
1646127010000|2022-03-01 09:30:10|28147.49|28147.49|28147.19|28147.19|28147.49|28147.49|28147.19|28147.19|0
1646127020000|2022-03-01 09:30:20|28154.26|28154.26|28153.66|28153.66|28154.26|28154.26|28153.66|28153.66|0
1646127030000|2022-03-01 09:30:30|28157.2|28157.2|28157.2|28157.2|28157.2|28157.2|28157.2|28157.2|0
1646127040000|2022-03-01 09:30:40|28160.73|28160.73|28160.73|28160.73|28160.73|28160.73|28160.73|28160.73|0
1646127050000|2022-03-01 09:30:50|28164.27|28164.27|28167.8|28167.8|28167.8|28167.8|28164.27|28164.27|0
1646127060000|2022-03-01 09:31:00|28168.4|28168.4|28169|28169|28169|28169|28168.4|28168.4|0
1646127070000|2022-03-01 09:31:10|28168.7|28168.7|28172.54|28172.54|28172.54|28172.54|28168.7|28168.7|0
1646127080000|2022-03-01 09:31:20|28176.07|28176.07|28176.07|28176.07|28176.07|28176.07|28176.07|28176.07|0
1646127100000|2022-03-01 09:31:40|28186.68|28186.68|28186.68|28186.68|28186.68|28186.68|28186.68|28186.68|0
1646127110000|2022-03-01 09:31:50|28186.98|28186.98|28186.98|28186.98|28186.98|28186.98|28186.98|28186.98|0
1646127120000|2022-03-01 09:32:00|28186.08|28186.08|28193.15|28193.15|28193.15|28193.15|28186.08|28186.08|0
1646127130000|2022-03-01 09:32:10|28196.68|28196.68|28196.68|28196.68|28196.68|28196.68|28196.68|28196.68|0
1646127140000|2022-03-01 09:32:20|28200.22|28200.22|28200.22|28200.22|28200.22|28200.22|28200.22|28200.22|0
1646127150000|2022-03-01 09:32:30|28207.28|28207.28|28206.38|28206.38|28207.28|28207.28|28203.75|28203.75|0
1646127160000|2022-03-01 09:32:40|28213.45|28213.45|28220.52|28220.52|28220.52|28220.52|28213.45|28213.45|0
1646127180000|2022-03-01 09:33:00|28221.25|28221.25|28222.07|28222.07|28222.07|28222.07|28221.25|28221.25|0
1646127190000|2022-03-01 09:33:10|28223.27|28223.27|28220.04|28220.04|28223.57|28223.57|28220.04|28220.04|0
1646127200000|2022-03-01 09:33:20|28220.94|28220.94|28221.35|28221.35|28221.35|28221.35|28220.94|28220.94|0
1646127210000|2022-03-01 09:33:30|28224.88|28224.88|28224.88|28224.88|28224.88|28224.88|28224.88|28224.88|0
1646127220000|2022-03-01 09:33:40|28228.42|28228.42|28228.42|28228.42|28228.42|28228.42|28228.42|28228.42|0
1646127250000|2022-03-01 09:34:10|28227.22|28227.22|28226.01|28226.01|28227.22|28227.22|28226.01|28226.01|0
1646127270000|2022-03-01 09:34:30|28227.82|28227.82|28228.06|28228.06|28228.06|28228.06|28227.82|28227.82|0
1646127300000|2022-03-01 09:35:00|28228.3|28228.3|28228.3|28228.3|28228.3|28228.3|28227.1|28227.1|0
1646127320000|2022-03-01 09:35:20|28228|28228|28228|28228|28228|28228|28228|28228|0
1646127330000|2022-03-01 09:35:30|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|0
1646127360000|2022-03-01 09:36:00|28252.44|28252.44|28244.47|28244.47|28252.44|28252.44|28244.47|28244.47|0
1646127370000|2022-03-01 09:36:10|28243.87|28243.87|28243.87|28243.87|28243.87|28243.87|28243.87|28243.87|0
1646127380000|2022-03-01 09:36:20|28254.48|28254.48|28265.68|28265.68|28265.68|28265.68|28254.48|28254.48|0
1646127390000|2022-03-01 09:36:30|28265.38|28265.38|28250.83|28250.83|28265.38|28265.38|28250.83|28250.83|0
1646127400000|2022-03-01 09:36:40|28247.3|28247.3|28247.3|28247.3|28247.3|28247.3|28247.3|28247.3|0
1646127410000|2022-03-01 09:36:50|28254.37|28254.37|28254.37|28254.37|28254.37|28254.37|28254.37|28254.37|0
1646127420000|2022-03-01 09:37:00|28246.4|28246.4|28253.17|28253.17|28253.47|28253.47|28246.4|28246.4|0
1646127430000|2022-03-01 09:37:10|28252.92|28252.92|28245.55|28245.55|28252.92|28252.92|28245.55|28245.55|0
1646127440000|2022-03-01 09:37:20|28249.09|28249.09|28249.09|28249.09|28249.09|28249.09|28249.09|28249.09|0
1646127450000|2022-03-01 09:37:30|28242.02|28242.02|28238.48|28238.48|28242.02|28242.02|28238.48|28238.48|0
1646127460000|2022-03-01 09:37:40|28245.55|28245.55|28242.43|28242.43|28249.5|28249.5|28242.43|28242.43|0
1646127470000|2022-03-01 09:37:50|28242.13|28242.13|28249.5|28249.5|28249.5|28249.5|28242.13|28242.13|0
1646127480000|2022-03-01 09:38:00|28250.1|28250.1|28239.99|28239.99|28250.59|28250.59|28239.99|28239.99|0
1646127510000|2022-03-01 09:38:30|28238.18|28238.18|28238.18|28238.18|28238.18|28238.18|28238.18|28238.18|0
1646127520000|2022-03-01 09:38:40|28237.58|28237.58|28237.58|28237.58|28237.58|28237.58|28237.58|28237.58|0
1646127530000|2022-03-01 09:38:50|28237.34|28237.34|28237.34|28237.34|28237.34|28237.34|28237.34|28237.34|0
1646127540000|2022-03-01 09:39:00|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|28244.41|0
1646127550000|2022-03-01 09:39:10|28255.01|28255.01|28255.01|28255.01|28255.01|28255.01|28255.01|28255.01|0
1646127560000|2022-03-01 09:39:20|28265.62|28265.62|28265.62|28265.62|28265.62|28265.62|28265.62|28265.62|0
1646127570000|2022-03-01 09:39:30|28266.03|28266.03|28251.48|28251.48|28266.03|28266.03|28251.48|28251.48|0
1646127580000|2022-03-01 09:39:40|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|0
1646127590000|2022-03-01 09:39:50|28252.68|28252.68|28256.22|28256.22|28256.22|28256.22|28252.68|28252.68|0
1646127600000|2022-03-01 09:40:00|28256.63|28256.63|28259.86|28259.86|28259.86|28259.86|28256.33|28256.33|0
1646127620000|2022-03-01 09:40:20|28260.27|28260.27|28267.34|28267.34|28267.34|28267.34|28260.27|28260.27|0
1646127630000|2022-03-01 09:40:30|28267.94|28267.94|28267.94|28267.94|28267.94|28267.94|28267.94|28267.94|0
1646127650000|2022-03-01 09:40:50|28260.87|28260.87|28260.57|28260.57|28260.87|28260.87|28260.57|28260.57|0
1646127660000|2022-03-01 09:41:00|28253.5|28253.5|28253.5|28253.5|28253.5|28253.5|28252.9|28252.9|0
1646127670000|2022-03-01 09:41:10|28253.09|28253.09|28255.51|28255.51|28255.81|28255.81|28252.27|28252.27|0
1646127680000|2022-03-01 09:41:20|28251.97|28251.97|28244.9|28244.9|28251.97|28251.97|28244.9|28244.9|0
1646127690000|2022-03-01 09:41:30|28227.23|28227.23|28237.83|28237.83|28237.83|28237.83|28227.23|28227.23|0
1646127700000|2022-03-01 09:41:40|28241.37|28241.37|28248.44|28248.44|28251.97|28251.97|28241.37|28241.37|0
1646127710000|2022-03-01 09:41:50|28251.97|28251.97|28252.27|28252.27|28252.27|28252.27|28251.97|28251.97|0
1646127720000|2022-03-01 09:42:00|28251.67|28251.67|28240.77|28240.77|28251.67|28251.67|28240.77|28240.77|0
1646127730000|2022-03-01 09:42:10|28244.3|28244.3|28240.77|28240.77|28244.3|28244.3|28240.77|28240.77|0
1646127740000|2022-03-01 09:42:20|28239.86|28239.86|28239.86|28239.86|28239.86|28239.86|28239.86|28239.86|0
1646127750000|2022-03-01 09:42:30|28246.93|28246.93|28261.37|28261.37|28261.37|28261.37|28246.93|28246.93|0
1646127760000|2022-03-01 09:42:40|28246.93|28246.93|28236.33|28236.33|28246.93|28246.93|28236.33|28236.33|0
1646127770000|2022-03-01 09:42:50|28236.03|28236.03|28235.62|28235.62|28236.03|28236.03|28235.62|28235.62|0
1646127780000|2022-03-01 09:43:00|28232.08|28232.08|28232.08|28232.08|28232.08|28232.08|28232.08|28232.08|0
1646127790000|2022-03-01 09:43:10|28231.18|28231.18|28223.29|28223.29|28231.18|28231.18|28223.29|28223.29|0
1646127800000|2022-03-01 09:43:20|28222.88|28222.88|28225.82|28225.82|28225.82|28225.82|28222.28|28222.28|0
1646127810000|2022-03-01 09:43:30|28225.09|28225.09|28225.33|28225.33|28225.33|28225.33|28225.09|28225.09|0
1646127820000|2022-03-01 09:43:40|28225.58|28225.58|28225.58|28225.58|28225.58|28225.58|28225.58|28225.58|0
1646127830000|2022-03-01 09:43:50|28224.98|28224.98|28232.05|28232.05|28232.05|28232.05|28224.98|28224.98|0
1646127840000|2022-03-01 09:44:00|28232.35|28232.35|28232.65|28232.65|28239.72|28239.72|28232.35|28232.35|0
1646127850000|2022-03-01 09:44:10|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|28239.72|0
1646127860000|2022-03-01 09:44:20|28236.18|28236.18|28236.18|28236.18|28236.18|28236.18|28236.18|28236.18|0
1646127870000|2022-03-01 09:44:30|28243.25|28243.25|28243.96|28243.96|28243.96|28243.96|28242.95|28242.95|0
1646127880000|2022-03-01 09:44:40|28254.57|28254.57|28253.96|28253.96|28254.57|28254.57|28253.96|28253.96|0
1646127900000|2022-03-01 09:45:00|28250.43|28250.43|28250.43|28250.43|28250.43|28250.43|28250.43|28250.43|0
1646127930000|2022-03-01 09:45:30|28249.83|28249.83|28246.29|28246.29|28249.83|28249.83|28246.29|28246.29|0
1646128000000|2022-03-01 09:46:40|28253.36|28253.36|28253.36|28253.36|28253.36|28253.36|28253.36|28253.36|0
1646128010000|2022-03-01 09:46:50|28257.8|28257.8|28261.33|28261.33|28261.33|28261.33|28257.8|28257.8|0
1646128020000|2022-03-01 09:47:00|28260.73|28260.73|28260.73|28260.73|28260.73|28260.73|28260.73|28260.73|0
1646128030000|2022-03-01 09:47:10|28260.13|28260.13|28260.13|28260.13|28260.13|28260.13|28260.13|28260.13|0
1646128040000|2022-03-01 09:47:20|28263.67|28263.67|28263.67|28263.67|28263.67|28263.67|28263.67|28263.67|0
1646128060000|2022-03-01 09:47:40|28263.37|28263.37|28256.3|28256.3|28263.37|28263.37|28256.3|28256.3|0
1646128080000|2022-03-01 09:48:00|28245.69|28245.69|28245.69|28245.69|28245.69|28245.69|28245.69|28245.69|0
1646128090000|2022-03-01 09:48:10|28245.28|28245.28|28243.86|28243.86|28245.28|28245.28|28243.86|28243.86|0
1646128100000|2022-03-01 09:48:20|28244.27|28244.27|28244.27|28244.27|28244.27|28244.27|28244.27|28244.27|0
1646128110000|2022-03-01 09:48:30|28244.57|28244.57|28244.57|28244.57|28244.57|28244.57|28244.57|28244.57|0
1646128130000|2022-03-01 09:48:50|28244.98|28244.98|28245.88|28245.88|28245.88|28245.88|28244.98|28244.98|0
1646128140000|2022-03-01 09:49:00|28246.49|28246.49|28259.42|28259.42|28270.03|28270.03|28245.28|28245.28|0
1646128150000|2022-03-01 09:49:10|28255.89|28255.89|28255.89|28255.89|28255.89|28255.89|28255.89|28255.89|0
1646128170000|2022-03-01 09:49:30|28256.3|28256.3|28274.87|28274.87|28274.87|28274.87|28256.3|28256.3|0
1646128200000|2022-03-01 09:50:00|28278.41|28278.41|28278.41|28278.41|28278.41|28278.41|28278.41|28278.41|0
1646128230000|2022-03-01 09:50:30|28270.44|28270.44|28270.44|28270.44|28270.44|28270.44|28270.44|28270.44|0
1646128240000|2022-03-01 09:50:40|28270.14|28270.14|28259.83|28259.83|28270.44|28270.44|28259.83|28259.83|0
1646128260000|2022-03-01 09:51:00|28252.76|28252.76|28251.32|28251.32|28252.76|28252.76|28251.32|28251.32|0
1646128280000|2022-03-01 09:51:20|28243.35|28243.35|28246.88|28246.88|28246.88|28246.88|28243.35|28243.35|0
1646128290000|2022-03-01 09:51:30|28247.78|28247.78|28244.55|28244.55|28247.78|28247.78|28244.25|28244.25|0
1646128300000|2022-03-01 09:51:40|28244.79|28244.79|28245.28|28245.28|28245.28|28245.28|28244.79|28244.79|0
1646128310000|2022-03-01 09:51:50|28244.46|28244.46|28244.46|28244.46|28244.46|28244.46|28244.46|28244.46|0
1646128320000|2022-03-01 09:52:00|28244.05|28244.05|28242.82|28242.82|28244.05|28244.05|28242.82|28242.82|0
1646128340000|2022-03-01 09:52:20|28243.64|28243.64|28221.47|28221.47|28243.64|28243.64|28221.23|28221.23|0
1646128360000|2022-03-01 09:52:40|28235.61|28235.61|28235.61|28235.61|28235.61|28235.61|28235.61|28235.61|0
1646128380000|2022-03-01 09:53:00|28228.54|28228.54|28221.47|28221.47|28228.54|28228.54|28221.47|28221.47|0
1646128390000|2022-03-01 09:53:10|28225|28225|28232.07|28232.07|28232.07|28232.07|28225|28225|0
1646128400000|2022-03-01 09:53:20|28231.59|28231.59|28221.83|28221.83|28232.19|28232.19|28221.58|28221.58|0
1646128410000|2022-03-01 09:53:30|28228.6|28228.6|28228.6|28228.6|28228.6|28228.6|28228.6|28228.6|0
1646128420000|2022-03-01 09:53:40|28239.2|28239.2|28239.2|28239.2|28239.2|28239.2|28239.2|28239.2|0
1646128430000|2022-03-01 09:53:50|28239.8|28239.8|28240.7|28240.7|28240.7|28240.7|28239.8|28239.8|0
1646128440000|2022-03-01 09:54:00|28237.17|28237.17|28237.17|28237.17|28237.17|28237.17|28237.17|28237.17|0
1646128450000|2022-03-01 09:54:10|28233.63|28233.63|28233.93|28233.93|28233.93|28233.93|28233.63|28233.63|0
1646128470000|2022-03-01 09:54:30|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|28237.47|0
1646128500000|2022-03-01 09:55:00|28233.93|28233.93|28244.54|28244.54|28244.54|28244.54|28233.93|28233.93|0
1646128510000|2022-03-01 09:55:10|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|28243.94|0
1646128520000|2022-03-01 09:55:20|28244.24|28244.24|28244.24|28244.24|28244.24|28244.24|28244.24|28244.24|0
1646128530000|2022-03-01 09:55:30|28244.65|28244.65|28259.09|28259.09|28262.62|28262.62|28244.65|28244.65|0
1646128540000|2022-03-01 09:55:40|28258.49|28258.49|28258.79|28258.79|28258.79|28258.79|28258.49|28258.49|0
1646128560000|2022-03-01 09:56:00|28251.72|28251.72|28258.79|28258.79|28258.79|28258.79|28251.72|28251.72|0
1646128570000|2022-03-01 09:56:10|28255.25|28255.25|28244.65|28244.65|28255.25|28255.25|28244.65|28244.65|0
1646128580000|2022-03-01 09:56:20|28248.18|28248.18|28248.18|28248.18|28248.18|28248.18|28248.18|28248.18|0
1646128600000|2022-03-01 09:56:40|28247.88|28247.88|28251.42|28251.42|28251.42|28251.42|28247.88|28247.88|0
1646128610000|2022-03-01 09:56:50|28254.95|28254.95|28255.55|28255.55|28255.55|28255.55|28254.95|28254.95|0
1646128630000|2022-03-01 09:57:10|28252.02|28252.02|28252.02|28252.02|28252.02|28252.02|28252.02|28252.02|0
1646128640000|2022-03-01 09:57:20|28252.32|28252.32|28252.92|28252.92|28252.92|28252.92|28252.32|28252.32|0
1646128650000|2022-03-01 09:57:30|28267.06|28267.06|28263.52|28263.52|28267.06|28267.06|28263.52|28263.52|0
1646128670000|2022-03-01 09:57:50|28281.2|28281.2|28292.7|28292.7|28296.23|28296.23|28281.2|28281.2|0
1646128680000|2022-03-01 09:58:00|28293.3|28293.3|28293.6|28293.6|28293.6|28293.6|28293.3|28293.3|0
1646128690000|2022-03-01 09:58:10|28290.06|28290.06|28293|28293|28293.6|28293.6|28290.06|28290.06|0
1646128700000|2022-03-01 09:58:20|28292.7|28292.7|28293|28293|28293|28293|28292.7|28292.7|0
1646128710000|2022-03-01 09:58:30|28293.3|28293.3|28293.3|28293.3|28293.3|28293.3|28293.3|28293.3|0
1646128720000|2022-03-01 09:58:40|28293.54|28293.54|28304.14|28304.14|28307.68|28307.68|28293.54|28293.54|0
1646128730000|2022-03-01 09:58:50|28304.44|28304.44|28305.05|28305.05|28305.05|28305.05|28304.44|28304.44|0
1646128740000|2022-03-01 09:59:00|28304.75|28304.75|28315.35|28315.35|28315.35|28315.35|28304.44|28304.44|0
1646128750000|2022-03-01 09:59:10|28314.45|28314.45|28316.17|28316.17|28316.17|28316.17|28314.45|28314.45|0
1646128760000|2022-03-01 09:59:20|28319.7|28319.7|28316.17|28316.17|28319.7|28319.7|28316.17|28316.17|0
1646128780000|2022-03-01 09:59:40|28315.87|28315.87|28312.33|28312.33|28315.87|28315.87|28312.33|28312.33|0
1646128790000|2022-03-01 09:59:50|28315.87|28315.87|28315.87|28315.87|28315.87|28315.87|28315.87|28315.87|0
1646128800000|2022-03-01 10:00:00|28312.33|28312.33|28325.04|28325.04|28325.04|28325.04|28312.33|28312.33|0
1646128810000|2022-03-01 10:00:10|28324.74|28324.74|28317.67|28317.67|28324.74|28324.74|28317.67|28317.67|0
1646128820000|2022-03-01 10:00:20|28328.28|28328.28|28309.4|28309.4|28328.28|28328.28|28309.4|28309.4|0
1646128850000|2022-03-01 10:00:50|28302.33|28302.33|28291.73|28291.73|28302.33|28302.33|28291.73|28291.73|0
1646128860000|2022-03-01 10:01:00|28291.32|28291.32|28291.32|28291.32|28291.32|28291.32|28291.32|28291.32|0
1646128880000|2022-03-01 10:01:20|28290.11|28290.11|28283.04|28283.04|28290.11|28290.11|28283.04|28283.04|0
1646128890000|2022-03-01 10:01:30|28283.65|28283.65|28280.11|28280.11|28283.65|28283.65|28280.11|28280.11|0
1646128900000|2022-03-01 10:01:40|28279.81|28279.81|28287.7|28287.7|28287.7|28287.7|28279.81|28279.81|0
1646128910000|2022-03-01 10:01:50|28280.63|28280.63|28280.63|28280.63|28280.63|28280.63|28280.63|28280.63|0
1646128920000|2022-03-01 10:02:00|28279.9|28279.9|28272.83|28272.83|28279.9|28279.9|28272.83|28272.83|0
1646128930000|2022-03-01 10:02:10|28271.63|28271.63|28271.22|28271.22|28271.63|28271.63|28271.22|28271.22|0
1646128960000|2022-03-01 10:02:40|28274.76|28274.76|28273.86|28273.86|28274.76|28274.76|28273.86|28273.86|0
1646128970000|2022-03-01 10:02:50|28252.65|28252.65|28252.65|28252.65|28252.65|28252.65|28252.65|28252.65|0
1646128980000|2022-03-01 10:03:00|28249.11|28249.11|28256.18|28256.18|28259.72|28259.72|28249.11|28249.11|0
1646128990000|2022-03-01 10:03:10|28249.11|28249.11|28253.25|28253.25|28253.25|28253.25|28249.11|28249.11|0
1646129000000|2022-03-01 10:03:20|28252.65|28252.65|28252.95|28252.95|28252.95|28252.95|28252.65|28252.65|0
1646129010000|2022-03-01 10:03:30|28252.35|28252.35|28234.26|28234.26|28252.35|28252.35|28234.26|28234.26|0
1646129040000|2022-03-01 10:04:00|28234.02|28234.02|28234.02|28234.02|28234.02|28234.02|28234.02|28234.02|0
1646129050000|2022-03-01 10:04:10|28223.41|28223.41|28223.41|28223.41|28223.41|28223.41|28223.41|28223.41|0
1646129060000|2022-03-01 10:04:20|28226.95|28226.95|28230.48|28230.48|28230.48|28230.48|28226.95|28226.95|0
1646129070000|2022-03-01 10:04:30|28216.34|28216.34|28216.34|28216.34|28216.34|28216.34|28216.34|28216.34|0
1646129080000|2022-03-01 10:04:40|28215.86|28215.86|28219.4|28219.4|28226.47|28226.47|28215.86|28215.86|0
1646129090000|2022-03-01 10:04:50|28222.93|28222.93|28219.4|28219.4|28222.93|28222.93|28219.4|28219.4|0
1646129110000|2022-03-01 10:05:10|28226.47|28226.47|28222.93|28222.93|28226.47|28226.47|28222.93|28222.93|0
1646129120000|2022-03-01 10:05:20|28215.86|28215.86|28208.19|28208.19|28215.86|28215.86|28208.19|28208.19|0
1646129130000|2022-03-01 10:05:30|28201.12|28201.12|28215.56|28215.56|28215.56|28215.56|28201.12|28201.12|0
1646129140000|2022-03-01 10:05:40|28222.63|28222.63|28222.63|28222.63|28222.63|28222.63|28222.63|28222.63|0
1646129150000|2022-03-01 10:05:50|28222.33|28222.33|28222.33|28222.33|28222.33|28222.33|28222.33|28222.33|0
1646129160000|2022-03-01 10:06:00|28223.23|28223.23|28223.23|28223.23|28223.23|28223.23|28223.23|28223.23|0
1646129170000|2022-03-01 10:06:10|28222.82|28222.82|28212.22|28212.22|28222.82|28222.82|28212.22|28212.22|0
1646129190000|2022-03-01 10:06:30|28208.68|28208.68|28208.68|28208.68|28208.68|28208.68|28208.68|28208.68|0
1646129200000|2022-03-01 10:06:40|28208.38|28208.38|28201.01|28201.01|28208.38|28208.38|28201.01|28201.01|0
1646129210000|2022-03-01 10:06:50|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|28200.11|0
1646129220000|2022-03-01 10:07:00|28200.71|28200.71|28200.71|28200.71|28200.71|28200.71|28200.71|28200.71|0
1646129250000|2022-03-01 10:07:30|28199.81|28199.81|28182.13|28182.13|28199.81|28199.81|28178.6|28178.6|0
1646129260000|2022-03-01 10:07:40|28175.07|28175.07|28159.1|28159.1|28175.07|28175.07|28159.1|28159.1|0
1646129280000|2022-03-01 10:08:00|28152.03|28152.03|28152.03|28152.03|28152.03|28152.03|28152.03|28152.03|0
1646129290000|2022-03-01 10:08:10|28155.56|28155.56|28160|28160|28160|28160|28155.56|28155.56|0
1646129300000|2022-03-01 10:08:20|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|28156.46|0
1646129310000|2022-03-01 10:08:30|28156.76|28156.76|28156.76|28156.76|28156.76|28156.76|28156.76|28156.76|0
1646129340000|2022-03-01 10:09:00|28149.69|28149.69|28167.37|28167.37|28167.37|28167.37|28149.69|28149.69|0
1646129360000|2022-03-01 10:09:20|28167.67|28167.67|28167.67|28167.67|28167.67|28167.67|28167.67|28167.67|0
1646129370000|2022-03-01 10:09:30|28178.27|28178.27|28171.2|28171.2|28178.27|28178.27|28171.2|28171.2|0
1646129390000|2022-03-01 10:09:50|28164.13|28164.13|28164.13|28164.13|28164.13|28164.13|28164.13|28164.13|0
1646129400000|2022-03-01 10:10:00|28174.74|28174.74|28178.27|28178.27|28178.27|28178.27|28174.74|28174.74|0
1646129410000|2022-03-01 10:10:10|28179.09|28179.09|28179.09|28179.09|28179.09|28179.09|28179.09|28179.09|0
1646129420000|2022-03-01 10:10:20|28189.7|28189.7|28190|28190|28190|28190|28189.7|28189.7|0
1646129430000|2022-03-01 10:10:30|28193.53|28193.53|28201.01|28201.01|28201.01|28201.01|28193.53|28193.53|0
1646129440000|2022-03-01 10:10:40|28197.48|28197.48|28190.41|28190.41|28197.48|28197.48|28190.41|28190.41|0
1646129450000|2022-03-01 10:10:50|28191.01|28191.01|28190.71|28190.71|28191.01|28191.01|28190.71|28190.71|0
1646129470000|2022-03-01 10:11:10|28183.64|28183.64|28183.64|28183.64|28183.64|28183.64|28183.64|28183.64|0
1646129480000|2022-03-01 10:11:20|28180.1|28180.1|28180.1|28180.1|28180.1|28180.1|28180.1|28180.1|0
1646129490000|2022-03-01 10:11:30|28178.3|28178.3|28178.9|28178.9|28178.9|28178.9|28178.3|28178.3|0
1646129500000|2022-03-01 10:11:40|28185.97|28185.97|28185.97|28185.97|28185.97|28185.97|28185.97|28185.97|0
1646129520000|2022-03-01 10:12:00|28185.37|28185.37|28167.39|28167.39|28185.37|28185.37|28167.39|28167.39|0
1646129530000|2022-03-01 10:12:10|28163.86|28163.86|28163.86|28163.86|28163.86|28163.86|28163.86|28163.86|0
1646129540000|2022-03-01 10:12:20|28170.93|28170.93|28174.46|28174.46|28174.46|28174.46|28167.39|28167.39|0
1646129550000|2022-03-01 10:12:30|28181.53|28181.53|28181.53|28181.53|28181.53|28181.53|28181.53|28181.53|0
1646129560000|2022-03-01 10:12:40|28182.44|28182.44|28193.04|28193.04|28193.04|28193.04|28182.44|28182.44|0
1646129570000|2022-03-01 10:12:50|28192.44|28192.44|28192.74|28192.74|28199.51|28199.51|28192.44|28192.44|0
1646129580000|2022-03-01 10:13:00|28175.07|28175.07|28175.07|28175.07|28175.07|28175.07|28175.07|28175.07|0
1646129600000|2022-03-01 10:13:20|28174.46|28174.46|28178|28178|28178|28178|28174.46|28174.46|0
1646129610000|2022-03-01 10:13:30|28177.18|28177.18|28177.18|28177.18|28177.48|28177.48|28177.18|28177.18|0
1646129620000|2022-03-01 10:13:40|28176.88|28176.88|28176.58|28176.58|28176.88|28176.88|28176.58|28176.58|0
1646129630000|2022-03-01 10:13:50|28175.68|28175.68|28186.28|28186.28|28186.28|28186.28|28175.68|28175.68|0
1646129640000|2022-03-01 10:14:00|28189.82|28189.82|28189.82|28189.82|28189.82|28189.82|28189.82|28189.82|0
1646129650000|2022-03-01 10:14:10|28182.75|28182.75|28179.21|28179.21|28182.75|28182.75|28179.21|28179.21|0
1646129670000|2022-03-01 10:14:30|28179.51|28179.51|28180.11|28180.11|28180.11|28180.11|28179.51|28179.51|0
1646129680000|2022-03-01 10:14:40|28165.97|28165.97|28164.6|28164.6|28166.57|28166.57|28163.04|28163.04|0
1646129690000|2022-03-01 10:14:50|28178.74|28178.74|28179.34|28179.34|28179.34|28179.34|28178.74|28178.74|0
1646129700000|2022-03-01 10:15:00|28179.64|28179.64|28179.94|28179.94|28179.94|28179.94|28179.64|28179.64|0
1646129720000|2022-03-01 10:15:20|28190.55|28190.55|28190.55|28190.55|28190.55|28190.55|28190.55|28190.55|0
1646129730000|2022-03-01 10:15:30|28187.01|28187.01|28187.01|28187.01|28187.01|28187.01|28187.01|28187.01|0
1646129740000|2022-03-01 10:15:40|28197.62|28197.62|28197.62|28197.62|28197.62|28197.62|28197.62|28197.62|0
1646129750000|2022-03-01 10:15:50|28194.08|28194.08|28194.08|28194.08|28194.08|28194.08|28194.08|28194.08|0
1646129760000|2022-03-01 10:16:00|28190.55|28190.55|28187.01|28187.01|28190.55|28190.55|28187.01|28187.01|0
1646129770000|2022-03-01 10:16:10|28179.94|28179.94|28179.94|28179.94|28179.94|28179.94|28179.94|28179.94|0
1646129780000|2022-03-01 10:16:20|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|0
1646129790000|2022-03-01 10:16:30|28184.08|28184.08|28184.08|28184.08|28184.68|28184.68|28184.08|28184.08|0
1646129800000|2022-03-01 10:16:40|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|0
1646129810000|2022-03-01 10:16:50|28194.08|28194.08|28194.08|28194.08|28194.08|28194.08|28194.08|28194.08|0
1646129820000|2022-03-01 10:17:00|28194.49|28194.49|28194.49|28194.49|28194.49|28194.49|28194.49|28194.49|0
1646129830000|2022-03-01 10:17:10|28201.56|28201.56|28200.74|28200.74|28201.56|28201.56|28200.74|28200.74|0
1646129840000|2022-03-01 10:17:20|28208.41|28208.41|28208.11|28208.11|28208.41|28208.41|28208.11|28208.11|0
1646129850000|2022-03-01 10:17:30|28208.41|28208.41|28197.21|28197.21|28211.95|28211.95|28197.21|28197.21|0
1646129880000|2022-03-01 10:18:00|28197.51|28197.51|28204.88|28204.88|28204.88|28204.88|28193.97|28193.97|0
1646129890000|2022-03-01 10:18:10|28208.41|28208.41|28205.48|28205.48|28209.01|28209.01|28205.48|28205.48|0
1646129900000|2022-03-01 10:18:20|28194.87|28194.87|28220.63|28220.63|28220.63|28220.63|28194.87|28194.87|0
1646129910000|2022-03-01 10:18:30|28220.33|28220.33|28220.63|28220.63|28220.63|28220.63|28220.33|28220.33|0
1646129920000|2022-03-01 10:18:40|28224.17|28224.17|28224.17|28224.17|28224.17|28224.17|28224.17|28224.17|0
1646129930000|2022-03-01 10:18:50|28231.24|28231.24|28231.24|28231.24|28231.24|28231.24|28231.24|28231.24|0
1646129940000|2022-03-01 10:19:00|28227.7|28227.7|28231.24|28231.24|28231.24|28231.24|28227.7|28227.7|0
1646129960000|2022-03-01 10:19:20|28227.7|28227.7|28234.17|28234.17|28234.17|28234.17|28223.57|28223.57|0
1646129970000|2022-03-01 10:19:30|28241.24|28241.24|28242.14|28242.14|28242.14|28242.14|28241.24|28241.24|0
1646129980000|2022-03-01 10:19:40|28242.74|28242.74|28242.74|28242.74|28242.74|28242.74|28242.74|28242.74|0
1646130010000|2022-03-01 10:20:10|28232.14|28232.14|28232.44|28232.44|28232.44|28232.44|28232.14|28232.14|0
1646130030000|2022-03-01 10:20:30|28221.83|28221.83|28221.83|28221.83|28221.83|28221.83|28221.83|28221.83|0
1646130060000|2022-03-01 10:21:00|28217.4|28217.4|28217.4|28217.4|28217.4|28217.4|28217.4|28217.4|0
1646130070000|2022-03-01 10:21:10|28210.33|28210.33|28209.32|28209.32|28210.33|28210.33|28209.32|28209.32|0
1646130080000|2022-03-01 10:21:20|28216.39|28216.39|28216.39|28216.39|28216.39|28216.39|28216.39|28216.39|0
1646130090000|2022-03-01 10:21:30|28217.29|28217.29|28224.36|28224.36|28224.36|28224.36|28217.29|28217.29|0
1646130100000|2022-03-01 10:21:40|28220.82|28220.82|28213.45|28213.45|28221.12|28221.12|28213.45|28213.45|0
1646130120000|2022-03-01 10:22:00|28213.15|28213.15|28212.85|28212.85|28213.15|28213.15|28212.85|28212.85|0
1646130160000|2022-03-01 10:22:40|28198.71|28198.71|28202.55|28202.55|28203.15|28203.15|28198.71|28198.71|0
1646130170000|2022-03-01 10:22:50|28202.06|28202.06|28202.06|28202.06|28202.06|28202.06|28202.06|28202.06|0
1646130180000|2022-03-01 10:23:00|28209.13|28209.13|28208.83|28208.83|28209.13|28209.13|28208.83|28208.83|0
1646130190000|2022-03-01 10:23:10|28205.3|28205.3|28205.3|28205.3|28205.3|28205.3|28205.3|28205.3|0
1646130230000|2022-03-01 10:23:50|28208.83|28208.83|28212.37|28212.37|28212.37|28212.37|28208.83|28208.83|0
1646130240000|2022-03-01 10:24:00|28211.47|28211.47|28219.14|28219.14|28219.14|28219.14|28211.47|28211.47|0
1646130260000|2022-03-01 10:24:20|28218.84|28218.84|28218.84|28218.84|28218.84|28218.84|28218.84|28218.84|0
1646130280000|2022-03-01 10:24:40|28215.6|28215.6|28215.6|28215.6|28215.6|28215.6|28215.6|28215.6|0
1646130290000|2022-03-01 10:24:50|28222.67|28222.67|28223.57|28223.57|28223.57|28223.57|28222.67|28222.67|0
1646130300000|2022-03-01 10:25:00|28223.27|28223.27|28223.27|28223.27|28223.27|28223.27|28223.27|28223.27|0
1646130320000|2022-03-01 10:25:20|28230.34|28230.34|28230.04|28230.04|28230.34|28230.34|28230.04|28230.04|0
1646130330000|2022-03-01 10:25:30|28226.51|28226.51|28237.11|28237.11|28237.11|28237.11|28226.51|28226.51|0
1646130340000|2022-03-01 10:25:40|28230.04|28230.04|28230.04|28230.04|28230.04|28230.04|28230.04|28230.04|0
1646130380000|2022-03-01 10:26:20|28226.51|28226.51|28226.51|28226.51|28226.51|28226.51|28226.51|28226.51|0
1646130400000|2022-03-01 10:26:40|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|0
1646130410000|2022-03-01 10:26:50|28225.01|28225.01|28225.01|28225.01|28225.01|28225.01|28225.01|28225.01|0
1646130420000|2022-03-01 10:27:00|28224.6|28224.6|28206.92|28206.92|28224.6|28224.6|28206.92|28206.92|0
1646130480000|2022-03-01 10:28:00|28213.99|28213.99|28213.99|28213.99|28213.99|28213.99|28213.99|28213.99|0
1646130500000|2022-03-01 10:28:20|28231.67|28231.67|28238.74|28238.74|28238.74|28238.74|28231.67|28231.67|0
1646130530000|2022-03-01 10:28:50|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|28242.27|0
1646130540000|2022-03-01 10:29:00|28238.74|28238.74|28236.63|28236.63|28238.74|28238.74|28236.63|28236.63|0
1646130550000|2022-03-01 10:29:10|28233.1|28233.1|28226.03|28226.03|28233.1|28233.1|28226.03|28226.03|0
1646130560000|2022-03-01 10:29:20|28226.85|28226.85|28226.85|28226.85|28226.85|28226.85|28226.85|28226.85|0
1646130570000|2022-03-01 10:29:30|28227.45|28227.45|28227.45|28227.45|28227.45|28227.45|28227.45|28227.45|0
1646130590000|2022-03-01 10:29:50|28226.85|28226.85|28226.85|28226.85|28226.85|28226.85|28226.85|28226.85|0
1646130600000|2022-03-01 10:30:00|28237.45|28237.45|28237.45|28237.45|28240.99|28240.99|28237.45|28237.45|0
1646130610000|2022-03-01 10:30:10|28233.92|28233.92|28237.45|28237.45|28244.52|28244.52|28226.85|28226.85|0
1646130620000|2022-03-01 10:30:20|28230.38|28230.38|28207.15|28207.15|28230.38|28230.38|28207.15|28207.15|0
1646130630000|2022-03-01 10:30:30|28200.08|28200.08|28215.31|28215.31|28215.31|28215.31|28200.08|28200.08|0
1646130640000|2022-03-01 10:30:40|28208.24|28208.24|28209.06|28209.06|28209.06|28209.06|28208.24|28208.24|0
1646130650000|2022-03-01 10:30:50|28219.66|28219.66|28220.26|28220.26|28220.26|28220.26|28219.66|28219.66|0
1646130660000|2022-03-01 10:31:00|28220.86|28220.86|28225.3|28225.3|28225.3|28225.3|28220.86|28220.86|0
1646130670000|2022-03-01 10:31:10|28224.7|28224.7|28238.43|28238.43|28238.43|28238.43|28224.29|28224.29|0
1646130680000|2022-03-01 10:31:20|28238.73|28238.73|28237.89|28237.89|28238.73|28238.73|28237.89|28237.89|0
1646130690000|2022-03-01 10:31:30|28234.35|28234.35|28234.35|28234.35|28234.35|28234.35|28234.35|28234.35|0
1646130700000|2022-03-01 10:31:40|28230.82|28230.82|28230.52|28230.52|28230.82|28230.82|28230.52|28230.52|0
1646130710000|2022-03-01 10:31:50|28226.98|28226.98|28226.98|28226.98|28226.98|28226.98|28226.98|28226.98|0
1646130720000|2022-03-01 10:32:00|28227.39|28227.39|28227.39|28227.39|28227.39|28227.39|28227.39|28227.39|0
1646130780000|2022-03-01 10:33:00|28234.46|28234.46|28233.56|28233.56|28234.46|28234.46|28233.26|28233.26|0
1646130790000|2022-03-01 10:33:10|28237.09|28237.09|28229.72|28229.72|28237.09|28237.09|28229.72|28229.72|0
1646130800000|2022-03-01 10:33:20|28222.65|28222.65|28229.42|28229.42|28229.72|28229.72|28222.65|28222.65|0
1646130820000|2022-03-01 10:33:40|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|0
1646130830000|2022-03-01 10:33:50|28239.62|28239.62|28236.08|28236.08|28239.62|28239.62|28225.48|28225.48|0
1646130850000|2022-03-01 10:34:10|28246.69|28246.69|28246.99|28246.99|28246.99|28246.99|28246.69|28246.69|0
1646130870000|2022-03-01 10:34:30|28247.4|28247.4|28247.4|28247.4|28247.4|28247.4|28247.4|28247.4|0
1646130880000|2022-03-01 10:34:40|28240.33|28240.33|28240.33|28240.33|28240.33|28240.33|28240.33|28240.33|0
1646130910000|2022-03-01 10:35:10|28238.83|28238.83|28238.83|28238.83|28238.83|28238.83|28238.83|28238.83|0
1646130920000|2022-03-01 10:35:20|28237.62|28237.62|28238.23|28238.23|28238.23|28238.23|28237.62|28237.62|0
1646130930000|2022-03-01 10:35:30|28237.82|28237.82|28237.41|28237.41|28237.82|28237.82|28237.41|28237.41|0
1646130940000|2022-03-01 10:35:40|28237.82|28237.82|28237.82|28237.82|28237.82|28237.82|28237.82|28237.82|0
1646130950000|2022-03-01 10:35:50|28241.35|28241.35|28241.35|28241.35|28241.35|28241.35|28241.35|28241.35|0
1646130960000|2022-03-01 10:36:00|28239.85|28239.85|28239.85|28239.85|28239.85|28239.85|28239.85|28239.85|0
1646130970000|2022-03-01 10:36:10|28232.78|28232.78|28233.19|28233.19|28233.19|28233.19|28232.78|28232.78|0
1646130980000|2022-03-01 10:36:20|28234.09|28234.09|28234.39|28234.39|28234.39|28234.39|28234.09|28234.09|0
1646130990000|2022-03-01 10:36:30|28237.92|28237.92|28237.92|28237.92|28237.92|28237.92|28237.92|28237.92|0
1646131020000|2022-03-01 10:37:00|28234.39|28234.39|28244.99|28244.99|28244.99|28244.99|28234.39|28234.39|0
1646131040000|2022-03-01 10:37:20|28234.09|28234.09|28234.99|28234.99|28234.99|28234.99|28234.09|28234.09|0
1646131060000|2022-03-01 10:37:40|28224.39|28224.39|28217.32|28217.32|28224.39|28224.39|28217.32|28217.32|0
1646131080000|2022-03-01 10:38:00|28217.02|28217.02|28217.62|28217.62|28218.22|28218.22|28217.02|28217.02|0
1646131090000|2022-03-01 10:38:10|28218.22|28218.22|28214.68|28214.68|28218.22|28218.22|28214.68|28214.68|0
1646131100000|2022-03-01 10:38:20|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|0
1646131130000|2022-03-01 10:38:50|28207.61|28207.61|28206.71|28206.71|28207.61|28207.61|28206.71|28206.71|0
1646131150000|2022-03-01 10:39:10|28206.11|28206.11|28206.71|28206.71|28206.71|28206.71|28206.11|28206.11|0
1646131160000|2022-03-01 10:39:20|28210.25|28210.25|28213.78|28213.78|28213.78|28213.78|28210.25|28210.25|0
1646131170000|2022-03-01 10:39:30|28210.25|28210.25|28206.71|28206.71|28210.25|28210.25|28206.71|28206.71|0
1646131180000|2022-03-01 10:39:40|28203.18|28203.18|28202.88|28202.88|28203.18|28203.18|28202.88|28202.88|0
1646131200000|2022-03-01 10:40:00|28202.58|28202.58|28213.18|28213.18|28213.18|28213.18|28202.58|28202.58|0
1646131210000|2022-03-01 10:40:10|28212.94|28212.94|28219.77|28219.77|28223.3|28223.3|28212.7|28212.7|0
1646131220000|2022-03-01 10:40:20|28212.7|28212.7|28212.7|28212.7|28212.7|28212.7|28212.7|28212.7|0
1646131230000|2022-03-01 10:40:30|28212.1|28212.1|28212.1|28212.1|28212.1|28212.1|28212.1|28212.1|0
1646131240000|2022-03-01 10:40:40|28208.56|28208.56|28212.1|28212.1|28212.1|28212.1|28208.56|28208.56|0
1646131250000|2022-03-01 10:40:50|28211.49|28211.49|28212.1|28212.1|28212.1|28212.1|28211.49|28211.49|0
1646131260000|2022-03-01 10:41:00|28208.56|28208.56|28204.73|28204.73|28208.56|28208.56|28204.73|28204.73|0
1646131270000|2022-03-01 10:41:10|28211.8|28211.8|28215.03|28215.03|28215.33|28215.33|28211.8|28211.8|0
1646131280000|2022-03-01 10:41:20|28215.63|28215.63|28233.91|28233.91|28233.91|28233.91|28215.63|28215.63|0
1646131290000|2022-03-01 10:41:30|28233.61|28233.61|28233.61|28233.61|28234.21|28234.21|28233.61|28233.61|0
1646131300000|2022-03-01 10:41:40|28223|28223|28223|28223|28223|28223|28215.93|28215.93|0
1646131320000|2022-03-01 10:42:00|28223.3|28223.3|28223|28223|28223.3|28223.3|28223|28223|0
1646131340000|2022-03-01 10:42:20|28223.3|28223.3|28223.3|28223.3|28223.3|28223.3|28223.3|28223.3|0
1646131350000|2022-03-01 10:42:30|28223.6|28223.6|28223.3|28223.3|28223.6|28223.6|28223|28223|0
1646131360000|2022-03-01 10:42:40|28248.05|28248.05|28248.35|28248.35|28248.35|28248.35|28248.05|28248.05|0
1646131370000|2022-03-01 10:42:50|28248.05|28248.05|28258.65|28258.65|28258.65|28258.65|28248.05|28248.05|0
1646131380000|2022-03-01 10:43:00|28262.18|28262.18|28262.18|28262.18|28262.18|28262.18|28262.18|28262.18|0
1646131390000|2022-03-01 10:43:10|28269.25|28269.25|28269.25|28269.25|28269.25|28269.25|28269.25|28269.25|0
1646131400000|2022-03-01 10:43:20|28269.66|28269.66|28269.66|28269.66|28269.66|28269.66|28269.66|28269.66|0
1646131420000|2022-03-01 10:43:40|28284.1|28284.1|28283.8|28283.8|28284.1|28284.1|28283.8|28283.8|0
1646131430000|2022-03-01 10:43:50|28283.5|28283.5|28272.9|28272.9|28283.8|28283.8|28272.9|28272.9|0
1646131440000|2022-03-01 10:44:00|28273.2|28273.2|28266.73|28266.73|28273.2|28273.2|28259.06|28259.06|0
1646131450000|2022-03-01 10:44:10|28273.8|28273.8|28273.8|28273.8|28273.8|28273.8|28273.8|28273.8|0
1646131470000|2022-03-01 10:44:30|28280.87|28280.87|28280.87|28280.87|28280.87|28280.87|28280.87|28280.87|0
1646131490000|2022-03-01 10:44:50|28280.27|28280.27|28273.2|28273.2|28280.27|28280.27|28273.2|28273.2|0
1646131500000|2022-03-01 10:45:00|28272.79|28272.79|28258.24|28258.24|28272.79|28272.79|28258.24|28258.24|0
1646131510000|2022-03-01 10:45:10|28257.94|28257.94|28257.94|28257.94|28258.24|28258.24|28257.94|28257.94|0
1646131520000|2022-03-01 10:45:20|28250.87|28250.87|28240.57|28240.57|28251.17|28251.17|28240.57|28240.57|0
1646131530000|2022-03-01 10:45:30|28244.1|28244.1|28240.57|28240.57|28244.1|28244.1|28240.57|28240.57|0
1646131540000|2022-03-01 10:45:40|28237.03|28237.03|28237.03|28237.03|28237.03|28237.03|28237.03|28237.03|0
1646131560000|2022-03-01 10:46:00|28236.73|28236.73|28236.73|28236.73|28236.73|28236.73|28236.73|28236.73|0
1646131570000|2022-03-01 10:46:10|28233.2|28233.2|28237.03|28237.03|28237.03|28237.03|28233.2|28233.2|0
1646131620000|2022-03-01 10:47:00|28233.5|28233.5|28222.89|28222.89|28233.5|28233.5|28222.89|28222.89|0
1646131630000|2022-03-01 10:47:10|28222.59|28222.59|28222.59|28222.59|28222.59|28222.59|28222.59|28222.59|0
1646131640000|2022-03-01 10:47:20|28222.89|28222.89|28222.89|28222.89|28222.89|28222.89|28222.89|28222.89|0
1646131650000|2022-03-01 10:47:30|28237.03|28237.03|28244.1|28244.1|28244.1|28244.1|28237.03|28237.03|0
1646131660000|2022-03-01 10:47:40|28243.8|28243.8|28251.35|28251.35|28251.65|28251.65|28243.8|28243.8|0
1646131670000|2022-03-01 10:47:50|28251.95|28251.95|28250.75|28250.75|28251.95|28251.95|28243.68|28243.68|0
1646131680000|2022-03-01 10:48:00|28250.15|28250.15|28248.35|28248.35|28250.15|28250.15|28248.35|28248.35|0
1646131690000|2022-03-01 10:48:10|28248.65|28248.65|28240.68|28240.68|28250.75|28250.75|28240.68|28240.68|0
1646131700000|2022-03-01 10:48:20|28241.28|28241.28|28244.82|28244.82|28244.82|28244.82|28241.28|28241.28|0
1646131720000|2022-03-01 10:48:40|28248.35|28248.35|28241.28|28241.28|28248.35|28248.35|28241.28|28241.28|0
1646131740000|2022-03-01 10:49:00|28237.75|28237.75|28238.65|28238.65|28238.65|28238.65|28237.75|28237.75|0
1646131760000|2022-03-01 10:49:20|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|0
1646131790000|2022-03-01 10:49:50|28249.25|28249.25|28248.05|28248.05|28249.25|28249.25|28248.05|28248.05|0
1646131800000|2022-03-01 10:50:00|28251.28|28251.28|28254.82|28254.82|28254.82|28254.82|28251.28|28251.28|0
1646131830000|2022-03-01 10:50:30|28254.52|28254.52|28254.52|28254.52|28254.52|28254.52|28254.52|28254.52|0
1646131840000|2022-03-01 10:50:40|28268.66|28268.66|28275.73|28275.73|28275.73|28275.73|28268.66|28268.66|0
1646131850000|2022-03-01 10:50:50|28271.29|28271.29|28270.99|28270.99|28271.29|28271.29|28270.99|28270.99|0
1646131860000|2022-03-01 10:51:00|28267.46|28267.46|28267.46|28267.46|28267.46|28267.46|28267.46|28267.46|0
1646131870000|2022-03-01 10:51:10|28270.99|28270.99|28271.29|28271.29|28271.29|28271.29|28270.99|28270.99|0
1646131880000|2022-03-01 10:51:20|28270.09|28270.09|28270.09|28270.09|28270.09|28270.09|28267.39|28267.39|0
1646131890000|2022-03-01 10:51:30|28270.69|28270.69|28284.23|28284.23|28284.23|28284.23|28270.09|28270.09|0
1646131910000|2022-03-01 10:51:50|28283.63|28283.63|28283.63|28283.63|28283.63|28283.63|28283.63|28283.63|0
1646131920000|2022-03-01 10:52:00|28283.03|28283.03|28283.03|28283.03|28283.03|28283.03|28283.03|28283.03|0
1646131930000|2022-03-01 10:52:10|28304.24|28304.24|28297.17|28297.17|28304.24|28304.24|28297.17|28297.17|0
1646131950000|2022-03-01 10:52:30|28297.77|28297.77|28301.3|28301.3|28301.3|28301.3|28297.77|28297.77|0
1646131960000|2022-03-01 10:52:40|28302.2|28302.2|28302.2|28302.2|28302.2|28302.2|28302.2|28302.2|0
1646131970000|2022-03-01 10:52:50|28301.3|28301.3|28301.6|28301.6|28301.6|28301.6|28301.3|28301.3|0
1646131990000|2022-03-01 10:53:10|28305.14|28305.14|28306.57|28306.57|28306.57|28306.57|28303.04|28303.04|0
1646132000000|2022-03-01 10:53:20|28306.16|28306.16|28307.36|28307.36|28307.36|28307.36|28306.16|28306.16|0
1646132010000|2022-03-01 10:53:30|28307.66|28307.66|28308.05|28308.05|28308.86|28308.86|28307.66|28307.66|0
1646132020000|2022-03-01 10:53:40|28300.98|28300.98|28293.91|28293.91|28300.98|28300.98|28293.91|28293.91|0
1646132030000|2022-03-01 10:53:50|28290.37|28290.37|28283|28283|28290.37|28290.37|28282.1|28282.1|0
1646132050000|2022-03-01 10:54:10|28286.54|28286.54|28290.07|28290.07|28290.07|28290.07|28286.54|28286.54|0
1646132060000|2022-03-01 10:54:20|28290.67|28290.67|28288.54|28288.54|28290.67|28290.67|28288.54|28288.54|0
1646132070000|2022-03-01 10:54:30|28287.94|28287.94|28280.87|28280.87|28287.94|28287.94|28280.87|28280.87|0
1646132090000|2022-03-01 10:54:50|28279.97|28279.97|28273.87|28273.87|28280.57|28280.57|28272.97|28272.97|0
1646132100000|2022-03-01 10:55:00|28263.26|28263.26|28262.96|28262.96|28263.26|28263.26|28259.73|28259.73|0
1646132110000|2022-03-01 10:55:10|28277.1|28277.1|28272.97|28272.97|28280.94|28280.94|28272.97|28272.97|0
1646132130000|2022-03-01 10:55:30|28258.83|28258.83|28260.03|28260.03|28260.03|28260.03|28258.83|28258.83|0
1646132140000|2022-03-01 10:55:40|28259.43|28259.43|28259.43|28259.43|28259.73|28259.73|28258.53|28258.53|0
1646132150000|2022-03-01 10:55:50|28259.73|28259.73|28260.03|28260.03|28260.03|28260.03|28259.73|28259.73|0
1646132170000|2022-03-01 10:56:10|28259.13|28259.13|28259.13|28259.13|28259.13|28259.13|28259.13|28259.13|0
1646132190000|2022-03-01 10:56:30|28259.43|28259.43|28267.4|28267.4|28267.4|28267.4|28259.43|28259.43|0
1646132200000|2022-03-01 10:56:40|28263.87|28263.87|28264.17|28264.17|28264.17|28264.17|28263.87|28263.87|0
1646132230000|2022-03-01 10:57:10|28264.77|28264.77|28273.34|28273.34|28273.34|28273.34|28264.77|28264.77|0
1646132260000|2022-03-01 10:57:40|28276.87|28276.87|28276.87|28276.87|28276.87|28276.87|28276.87|28276.87|0
1646132270000|2022-03-01 10:57:50|28280.41|28280.41|28280.41|28280.41|28280.41|28280.41|28280.41|28280.41|0
1646132280000|2022-03-01 10:58:00|28273.34|28273.34|28273.34|28273.34|28273.64|28273.64|28273.34|28273.34|0
1646132300000|2022-03-01 10:58:20|28273.94|28273.94|28273.64|28273.64|28273.94|28273.94|28273.64|28273.64|0
1646132310000|2022-03-01 10:58:30|28273.23|28273.23|28273.23|28273.23|28273.23|28273.23|28273.23|28273.23|0
1646132330000|2022-03-01 10:58:50|28290.9|28290.9|28287.37|28287.37|28294.44|28294.44|28287.37|28287.37|0
1646132340000|2022-03-01 10:59:00|28287.07|28287.07|28280.3|28280.3|28287.37|28287.37|28276.76|28276.76|0
1646132360000|2022-03-01 10:59:20|28279.89|28279.89|28279.89|28279.89|28279.89|28279.89|28279.89|28279.89|0
1646132390000|2022-03-01 10:59:50|28279.29|28279.29|28279.29|28279.29|28279.29|28279.29|28279.29|28279.29|0
1646132400000|2022-03-01 11:00:00|28282.82|28282.82|28286.66|28286.66|28286.66|28286.66|28282.82|28282.82|0
1646132420000|2022-03-01 11:00:20|28287.26|28287.26|28288.16|28288.16|28289.06|28289.06|28287.26|28287.26|0
1646132430000|2022-03-01 11:00:30|28289.06|28289.06|28271.09|28271.09|28289.06|28289.06|28270.79|28270.79|0
1646132450000|2022-03-01 11:00:50|28270.49|28270.49|28271.09|28271.09|28271.09|28271.09|28270.49|28270.49|0
1646132460000|2022-03-01 11:01:00|28271.39|28271.39|28266.95|28266.95|28271.39|28271.39|28266.95|28266.95|0
1646132480000|2022-03-01 11:01:20|28263.42|28263.42|28263.42|28263.42|28263.42|28263.42|28263.42|28263.42|0
1646132490000|2022-03-01 11:01:30|28256.35|28256.35|28241.61|28241.61|28256.35|28256.35|28241.61|28241.61|0
1646132510000|2022-03-01 11:01:50|28223.93|28223.93|28223.93|28223.93|28223.93|28223.93|28223.93|28223.93|0
1646132520000|2022-03-01 11:02:00|28223.33|28223.33|28204.84|28204.84|28223.33|28223.33|28204.84|28204.84|0
1646132530000|2022-03-01 11:02:10|28203.94|28203.94|28203.94|28203.94|28203.94|28203.94|28203.94|28203.94|0
1646132540000|2022-03-01 11:02:20|28196.87|28196.87|28195.96|28195.96|28196.87|28196.87|28195.96|28195.96|0
1646132550000|2022-03-01 11:02:30|28199.5|28199.5|28199.5|28199.5|28199.5|28199.5|28199.5|28199.5|0
1646132570000|2022-03-01 11:02:50|28199.8|28199.8|28199.8|28199.8|28199.8|28199.8|28199.8|28199.8|0
1646132580000|2022-03-01 11:03:00|28200.1|28200.1|28200.1|28200.1|28200.1|28200.1|28200.1|28200.1|0
1646132590000|2022-03-01 11:03:10|28200.4|28200.4|28200.4|28200.4|28200.4|28200.4|28200.4|28200.4|0
1646132600000|2022-03-01 11:03:20|28203.94|28203.94|28203.94|28203.94|28203.94|28203.94|28203.94|28203.94|0
1646132620000|2022-03-01 11:03:40|28200.4|28200.4|28200.4|28200.4|28200.4|28200.4|28200.4|28200.4|0
1646132630000|2022-03-01 11:03:50|28203.94|28203.94|28204.54|28204.54|28204.54|28204.54|28203.94|28203.94|0
1646132640000|2022-03-01 11:04:00|28215.14|28215.14|28215.14|28215.14|28215.14|28215.14|28215.14|28215.14|0
1646132670000|2022-03-01 11:04:30|28208.07|28208.07|28208.07|28208.07|28208.07|28208.07|28208.07|28208.07|0
1646132710000|2022-03-01 11:05:10|28207.17|28207.17|28207.17|28207.17|28207.17|28207.17|28207.17|28207.17|0
1646132740000|2022-03-01 11:05:40|28200.1|28200.1|28199.2|28199.2|28200.1|28200.1|28199.2|28199.2|0
1646132790000|2022-03-01 11:06:30|28209.8|28209.8|28206.27|28206.27|28209.8|28209.8|28206.27|28206.27|0
1646132810000|2022-03-01 11:06:50|28205.86|28205.86|28209.39|28209.39|28209.39|28209.39|28205.86|28205.86|0
1646132840000|2022-03-01 11:07:20|28210.3|28210.3|28207.59|28207.59|28210.3|28210.3|28207.59|28207.59|0
1646132850000|2022-03-01 11:07:30|28207.29|28207.29|28207.29|28207.29|28207.29|28207.29|28207.29|28207.29|0
1646132860000|2022-03-01 11:07:40|28207.89|28207.89|28218.5|28218.5|28218.5|28218.5|28207.89|28207.89|0
1646132870000|2022-03-01 11:07:50|28225.57|28225.57|28225.27|28225.27|28225.57|28225.57|28225.27|28225.27|0
1646132880000|2022-03-01 11:08:00|28218.2|28218.2|28213.76|28213.76|28221.73|28221.73|28213.76|28213.76|0
1646132910000|2022-03-01 11:08:30|28214.06|28214.06|28210.64|28210.64|28214.66|28214.66|28210.64|28210.64|0
1646132930000|2022-03-01 11:08:50|28207.11|28207.11|28204.06|28204.06|28207.59|28207.59|28204.06|28204.06|0
1646132940000|2022-03-01 11:09:00|28211.13|28211.13|28214.66|28214.66|28214.66|28214.66|28211.13|28211.13|0
1646132950000|2022-03-01 11:09:10|28211.13|28211.13|28211.13|28211.13|28211.13|28211.13|28211.13|28211.13|0
1646132960000|2022-03-01 11:09:20|28207.59|28207.59|28199.7|28199.7|28207.59|28207.59|28199.7|28199.7|0
1646132970000|2022-03-01 11:09:30|28199.1|28199.1|28202.64|28202.64|28202.64|28202.64|28199.1|28199.1|0
1646132990000|2022-03-01 11:09:50|28199.1|28199.1|28202.64|28202.64|28202.64|28202.64|28192.03|28192.03|0
1646133000000|2022-03-01 11:10:00|28209.71|28209.71|28202.64|28202.64|28209.71|28209.71|28202.64|28202.64|0
1646133010000|2022-03-01 11:10:10|28195.57|28195.57|28195.57|28195.57|28195.57|28195.57|28195.57|28195.57|0
1646133020000|2022-03-01 11:10:20|28195.87|28195.87|28195.87|28195.87|28195.87|28195.87|28195.87|28195.87|0
1646133030000|2022-03-01 11:10:30|28192.33|28192.33|28180.01|28180.01|28192.33|28192.33|28180.01|28180.01|0
1646133040000|2022-03-01 11:10:40|28183.54|28183.54|28183.54|28183.54|28187.08|28187.08|28183.54|28183.54|0
1646133050000|2022-03-01 11:10:50|28184.44|28184.44|28180.91|28180.91|28184.44|28184.44|28180.91|28180.91|0
1646133080000|2022-03-01 11:11:20|28173.84|28173.84|28173.24|28173.24|28173.84|28173.84|28173.24|28173.24|0
1646133090000|2022-03-01 11:11:30|28173.84|28173.84|28174.44|28174.44|28174.44|28174.44|28173.84|28173.84|0
1646133100000|2022-03-01 11:11:40|28174.74|28174.74|28174.74|28174.74|28174.74|28174.74|28174.74|28174.74|0
1646133110000|2022-03-01 11:11:50|28185.34|28185.34|28181.81|28181.81|28185.34|28185.34|28181.81|28181.81|0
1646133120000|2022-03-01 11:12:00|28178.27|28178.27|28178.27|28178.27|28178.27|28178.27|28178.27|28178.27|0
1646133130000|2022-03-01 11:12:10|28177.67|28177.67|28174.14|28174.14|28177.67|28177.67|28174.14|28174.14|0
1646133140000|2022-03-01 11:12:20|28175.04|28175.04|28175.04|28175.04|28175.04|28175.04|28175.04|28175.04|0
1646133160000|2022-03-01 11:12:40|28171.5|28171.5|28171.5|28171.5|28171.5|28171.5|28171.5|28171.5|0
1646133190000|2022-03-01 11:13:10|28175.04|28175.04|28175.64|28175.64|28175.64|28175.64|28175.04|28175.04|0
1646133220000|2022-03-01 11:13:40|28177.14|28177.14|28177.14|28177.14|28177.14|28177.14|28177.14|28177.14|0
1646133240000|2022-03-01 11:14:00|28177.74|28177.74|28195.42|28195.42|28195.42|28195.42|28177.74|28177.74|0
1646133250000|2022-03-01 11:14:10|28181.28|28181.28|28181.28|28181.28|28181.28|28181.28|28181.28|28181.28|0
1646133270000|2022-03-01 11:14:30|28191.88|28191.88|28188.35|28188.35|28191.88|28191.88|28188.35|28188.35|0
1646133300000|2022-03-01 11:15:00|28181.28|28181.28|28180.68|28180.68|28181.28|28181.28|28180.68|28180.68|0
1646133340000|2022-03-01 11:15:40|28187.75|28187.75|28187.75|28187.75|28187.75|28187.75|28187.75|28187.75|0
1646133360000|2022-03-01 11:16:00|28180.68|28180.68|28177.14|28177.14|28180.68|28180.68|28177.14|28177.14|0
1646133370000|2022-03-01 11:16:10|28176.73|28176.73|28175.53|28175.53|28176.73|28176.73|28175.53|28175.53|0
1646133380000|2022-03-01 11:16:20|28175.23|28175.23|28175.23|28175.23|28175.23|28175.23|28175.23|28175.23|0
1646133390000|2022-03-01 11:16:30|28171.7|28171.7|28164.63|28164.63|28171.7|28171.7|28164.63|28164.63|0
1646133420000|2022-03-01 11:17:00|28162.82|28162.82|28162.82|28162.82|28162.82|28162.82|28159.29|28159.29|0
1646133430000|2022-03-01 11:17:10|28162.52|28162.52|28162.52|28162.52|28162.52|28162.52|28162.52|28162.52|0
1646133440000|2022-03-01 11:17:20|28155.45|28155.45|28153.95|28153.95|28158.99|28158.99|28153.95|28153.95|0
1646133460000|2022-03-01 11:17:40|28157.49|28157.49|28164.56|28164.56|28164.56|28164.56|28157.49|28157.49|0
1646133470000|2022-03-01 11:17:50|28165.16|28165.16|28164.86|28164.86|28165.16|28165.16|28164.86|28164.86|0
1646133480000|2022-03-01 11:18:00|28171.93|28171.93|28175.46|28175.46|28175.46|28175.46|28171.93|28171.93|0
1646133490000|2022-03-01 11:18:10|28176.06|28176.06|28172.53|28172.53|28179.6|28179.6|28172.53|28172.53|0
1646133530000|2022-03-01 11:18:50|28172.23|28172.23|28172.23|28172.23|28172.23|28172.23|28172.23|28172.23|0
1646133540000|2022-03-01 11:19:00|28171.93|28171.93|28171.32|28171.32|28171.93|28171.93|28171.32|28171.32|0
1646133550000|2022-03-01 11:19:10|28170.42|28170.42|28170.42|28170.42|28170.42|28170.42|28170.42|28170.42|0
1646133560000|2022-03-01 11:19:20|28171.32|28171.32|28171.63|28171.63|28171.63|28171.63|28171.32|28171.32|0
1646133570000|2022-03-01 11:19:30|28168.09|28168.09|28168.09|28168.09|28168.09|28168.09|28168.09|28168.09|0
1646133580000|2022-03-01 11:19:40|28168.39|28168.39|28168.39|28168.39|28168.39|28168.39|28168.39|28168.39|0
1646133590000|2022-03-01 11:19:50|28168.69|28168.69|28172.53|28172.53|28172.53|28172.53|28168.69|28168.69|0
1646133600000|2022-03-01 11:20:00|28173.13|28173.13|28176.66|28176.66|28176.66|28176.66|28173.13|28173.13|0
1646133610000|2022-03-01 11:20:10|28173.13|28173.13|28169.59|28169.59|28173.13|28173.13|28169.59|28169.59|0
1646133620000|2022-03-01 11:20:20|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|28173.13|0
1646133630000|2022-03-01 11:20:30|28166.06|28166.06|28173.13|28173.13|28173.13|28173.13|28166.06|28166.06|0
1646133640000|2022-03-01 11:20:40|28176.66|28176.66|28176.66|28176.66|28176.66|28176.66|28176.66|28176.66|0
1646133650000|2022-03-01 11:20:50|28187.27|28187.27|28187.27|28187.27|28187.27|28187.27|28187.27|28187.27|0
1646133660000|2022-03-01 11:21:00|28187.57|28187.57|28199.4|28199.4|28199.4|28199.4|28187.57|28187.57|0
1646133670000|2022-03-01 11:21:10|28195.87|28195.87|28195.87|28195.87|28195.87|28195.87|28195.87|28195.87|0
1646133710000|2022-03-01 11:21:50|28195.27|28195.27|28194.36|28194.36|28195.27|28195.27|28194.36|28194.36|0
1646133720000|2022-03-01 11:22:00|28183.76|28183.76|28184.66|28184.66|28184.66|28184.66|28183.16|28183.16|0
1646133730000|2022-03-01 11:22:10|28181.13|28181.13|28177.59|28177.59|28181.13|28181.13|28177.59|28177.59|0
1646133740000|2022-03-01 11:22:20|28195.27|28195.27|28195.27|28195.27|28195.27|28195.27|28195.27|28195.27|0
1646133750000|2022-03-01 11:22:30|28198.8|28198.8|28198.8|28198.8|28198.8|28198.8|28198.8|28198.8|0
1646133770000|2022-03-01 11:22:50|28191.73|28191.73|28191.73|28191.73|28191.73|28191.73|28191.73|28191.73|0
1646133780000|2022-03-01 11:23:00|28184.66|28184.66|28184.66|28184.66|28184.66|28184.66|28184.66|28184.66|0
1646133800000|2022-03-01 11:23:20|28177.59|28177.59|28177.59|28177.59|28177.59|28177.59|28177.59|28177.59|0
1646133820000|2022-03-01 11:23:40|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|0
1646133840000|2022-03-01 11:24:00|28173.16|28173.16|28179.32|28179.32|28181.13|28181.13|28173.16|28173.16|0
1646133870000|2022-03-01 11:24:30|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|0
1646133910000|2022-03-01 11:25:10|28179.32|28179.32|28180.22|28180.22|28180.22|28180.22|28179.32|28179.32|0
1646133920000|2022-03-01 11:25:20|28187.29|28187.29|28188.8|28188.8|28188.8|28188.8|28187.29|28187.29|0
1646133930000|2022-03-01 11:25:30|28195.87|28195.87|28196.88|28196.88|28196.88|28196.88|28195.87|28195.87|0
1646133940000|2022-03-01 11:25:40|28197.48|28197.48|28195.14|28195.14|28202.21|28202.21|28195.14|28195.14|0
1646133970000|2022-03-01 11:26:10|28195.75|28195.75|28196.05|28196.05|28196.05|28196.05|28195.75|28195.75|0
1646133980000|2022-03-01 11:26:20|28196.35|28196.35|28196.35|28196.35|28196.35|28196.35|28196.35|28196.35|0
1646133990000|2022-03-01 11:26:30|28192.81|28192.81|28182.21|28182.21|28192.81|28192.81|28182.21|28182.21|0
1646134060000|2022-03-01 11:27:40|28181.31|28181.31|28180.7|28180.7|28181.61|28181.61|28180.7|28180.7|0
1646134070000|2022-03-01 11:27:50|28180.4|28180.4|28180.4|28180.4|28180.4|28180.4|28180.4|28180.4|0
1646134100000|2022-03-01 11:28:20|28181.31|28181.31|28181.31|28181.31|28181.31|28181.31|28181.31|28181.31|0
1646134110000|2022-03-01 11:28:30|28191.91|28191.91|28191.91|28191.91|28191.91|28191.91|28191.91|28191.91|0
1646134120000|2022-03-01 11:28:40|28184.84|28184.84|28184.84|28184.84|28184.84|28184.84|28184.84|28184.84|0
1646134140000|2022-03-01 11:29:00|28184.54|28184.54|28179.27|28179.27|28184.84|28184.84|28177.77|28177.77|0
1646134150000|2022-03-01 11:29:10|28179.87|28179.87|28180.17|28180.17|28180.17|28180.17|28179.87|28179.87|0
1646134160000|2022-03-01 11:29:20|28180.77|28180.77|28180.47|28180.47|28180.77|28180.77|28179.87|28179.87|0
1646134170000|2022-03-01 11:29:30|28180.17|28180.17|28180.17|28180.17|28180.17|28180.17|28180.17|28180.17|0
1646134180000|2022-03-01 11:29:40|28173.1|28173.1|28168.67|28168.67|28173.1|28173.1|28168.67|28168.67|0
1646134200000|2022-03-01 11:30:00|28175.74|28175.74|28175.74|28175.74|28175.74|28175.74|28175.74|28175.74|0
1646134210000|2022-03-01 11:30:10|28175.44|28175.44|28175.44|28175.44|28175.44|28175.44|28175.44|28175.44|0
1646134220000|2022-03-01 11:30:20|28171.9|28171.9|28171.9|28171.9|28171.9|28171.9|28171.9|28171.9|0
1646134230000|2022-03-01 11:30:30|28172.2|28172.2|28165.13|28165.13|28172.2|28172.2|28165.13|28165.13|0
1646134240000|2022-03-01 11:30:40|28168.67|28168.67|28168.67|28168.67|28168.67|28168.67|28168.67|28168.67|0
1646134260000|2022-03-01 11:31:00|28167.77|28167.77|28167.77|28167.77|28167.77|28167.77|28167.77|28167.77|0
1646134270000|2022-03-01 11:31:10|28174.84|28174.84|28174.84|28174.84|28174.84|28174.84|28174.84|28174.84|0
1646134280000|2022-03-01 11:31:20|28171.3|28171.3|28170.82|28170.82|28171.3|28171.3|28170.82|28170.82|0
1646134300000|2022-03-01 11:31:40|28181.42|28181.42|28184.96|28184.96|28184.96|28184.96|28181.42|28181.42|0
1646134310000|2022-03-01 11:31:50|28185.26|28185.26|28185.37|28185.37|28185.37|28185.37|28184.36|28184.36|0
1646134320000|2022-03-01 11:32:00|28185.97|28185.97|28185.97|28185.97|28185.97|28185.97|28185.97|28185.97|0
1646134330000|2022-03-01 11:32:10|28203.64|28203.64|28210.71|28210.71|28210.71|28210.71|28203.64|28203.64|0
1646134340000|2022-03-01 11:32:20|28203.64|28203.64|28203.64|28203.64|28203.64|28203.64|28200.11|28200.11|0
1646134350000|2022-03-01 11:32:30|28203.34|28203.34|28203.34|28203.34|28203.34|28203.34|28203.34|28203.34|0
1646134380000|2022-03-01 11:33:00|28202.93|28202.93|28202.93|28202.93|28202.93|28202.93|28202.93|28202.93|0
1646134400000|2022-03-01 11:33:20|28210|28210|28210|28210|28210|28210|28210|28210|0
1646134430000|2022-03-01 11:33:50|28202.93|28202.93|28202.93|28202.93|28202.93|28202.93|28202.93|28202.93|0
1646134440000|2022-03-01 11:34:00|28206.47|28206.47|28210|28210|28210|28210|28206.47|28206.47|0
1646134450000|2022-03-01 11:34:10|28210.3|28210.3|28206.17|28206.17|28210.3|28210.3|28206.17|28206.17|0
1646134460000|2022-03-01 11:34:20|28205.87|28205.87|28205.87|28205.87|28205.87|28205.87|28205.87|28205.87|0
1646134470000|2022-03-01 11:34:30|28202.33|28202.33|28198.8|28198.8|28202.33|28202.33|28198.8|28198.8|0
1646134490000|2022-03-01 11:34:50|28205.87|28205.87|28205.87|28205.87|28205.87|28205.87|28205.87|28205.87|0
1646134500000|2022-03-01 11:35:00|28205.46|28205.46|28205.46|28205.46|28205.46|28205.46|28205.46|28205.46|0
1646134520000|2022-03-01 11:35:20|28204.56|28204.56|28204.56|28204.56|28204.56|28204.56|28204.56|28204.56|0
1646134530000|2022-03-01 11:35:30|28193.95|28193.95|28186.58|28186.58|28193.95|28193.95|28186.58|28186.58|0
1646134550000|2022-03-01 11:35:50|28183.05|28183.05|28179.21|28179.21|28183.05|28183.05|28179.21|28179.21|0
1646134560000|2022-03-01 11:36:00|28175.68|28175.68|28175.68|28175.68|28175.68|28175.68|28175.68|28175.68|0
1646134570000|2022-03-01 11:36:10|28172.14|28172.14|28172.14|28172.14|28172.14|28172.14|28172.14|28172.14|0
1646134580000|2022-03-01 11:36:20|28182.74|28182.74|28182.44|28182.44|28183.05|28183.05|28182.44|28182.44|0
1646134590000|2022-03-01 11:36:30|28175.37|28175.37|28178.91|28178.91|28178.91|28178.91|28175.37|28175.37|0
1646134620000|2022-03-01 11:37:00|28178.31|28178.31|28167.7|28167.7|28178.31|28178.31|28167.7|28167.7|0
1646134630000|2022-03-01 11:37:10|28167.29|28167.29|28167.29|28167.29|28167.29|28167.29|28167.29|28167.29|0
1646134640000|2022-03-01 11:37:20|28163.76|28163.76|28163.76|28163.76|28163.76|28163.76|28163.76|28163.76|0
1646134660000|2022-03-01 11:37:40|28156.69|28156.69|28149.62|28149.62|28156.69|28156.69|28149.62|28149.62|0
1646134670000|2022-03-01 11:37:50|28149.02|28149.02|28148.42|28148.42|28149.02|28149.02|28148.42|28148.42|0
1646134690000|2022-03-01 11:38:10|28147.52|28147.52|28151.35|28151.35|28151.35|28151.35|28147.52|28147.52|0
1646134700000|2022-03-01 11:38:20|28150.75|28150.75|28150.75|28150.75|28150.75|28150.75|28150.75|28150.75|0
1646134710000|2022-03-01 11:38:30|28147.22|28147.22|28147.22|28147.22|28147.22|28147.22|28147.22|28147.22|0
1646134730000|2022-03-01 11:38:50|28147.82|28147.82|28136.91|28136.91|28147.82|28147.82|28136.91|28136.91|0
1646134740000|2022-03-01 11:39:00|28147.52|28147.52|28147.52|28147.52|28147.52|28147.52|28147.52|28147.52|0
1646134750000|2022-03-01 11:39:10|28151.05|28151.05|28151.05|28151.05|28151.05|28151.05|28151.05|28151.05|0
1646134770000|2022-03-01 11:39:30|28154.59|28154.59|28154.59|28154.59|28154.59|28154.59|28154.59|28154.59|0
1646134790000|2022-03-01 11:39:50|28151.05|28151.05|28143.98|28143.98|28151.05|28151.05|28143.98|28143.98|0
1646134800000|2022-03-01 11:40:00|28147.52|28147.52|28142.67|28142.67|28147.52|28147.52|28142.67|28142.67|0
1646134810000|2022-03-01 11:40:10|28142.07|28142.07|28145.3|28145.3|28145.6|28145.6|28142.07|28142.07|0
1646134840000|2022-03-01 11:40:40|28138.23|28138.23|28131.47|28131.47|28138.23|28138.23|28131.16|28131.16|0
1646134850000|2022-03-01 11:40:50|28127.93|28127.93|28127.33|28127.33|28127.93|28127.93|28127.33|28127.33|0
1646134860000|2022-03-01 11:41:00|28120.26|28120.26|28120.26|28120.26|28120.26|28120.26|28120.26|28120.26|0
1646134870000|2022-03-01 11:41:10|28123.79|28123.79|28112.59|28112.59|28124.4|28124.4|28112.59|28112.59|0
1646134880000|2022-03-01 11:41:20|28113.49|28113.49|28113.19|28113.19|28113.49|28113.49|28113.19|28113.19|0
1646134890000|2022-03-01 11:41:30|28109.66|28109.66|28105.52|28105.52|28109.66|28109.66|28105.22|28105.22|0
1646134900000|2022-03-01 11:41:40|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|28104.92|0
1646134910000|2022-03-01 11:41:50|28111.99|28111.99|28111.99|28111.99|28112.29|28112.29|28111.99|28111.99|0
1646134920000|2022-03-01 11:42:00|28119.06|28119.06|28119.36|28119.36|28119.36|28119.36|28119.06|28119.06|0
1646134930000|2022-03-01 11:42:10|28122.89|28122.89|28122.59|28122.59|28122.89|28122.89|28122.29|28122.29|0
1646134940000|2022-03-01 11:42:20|28126.13|28126.13|28125.23|28125.23|28126.13|28126.13|28125.23|28125.23|0
1646134950000|2022-03-01 11:42:30|28132.3|28132.3|28132.3|28132.3|28132.3|28132.3|28132.3|28132.3|0
1646134960000|2022-03-01 11:42:40|28132.6|28132.6|28132.6|28132.6|28132.6|28132.6|28132.6|28132.6|0
1646134980000|2022-03-01 11:43:00|28134.1|28134.1|28135.9|28135.9|28135.9|28135.9|28134.1|28134.1|0
1646134990000|2022-03-01 11:43:10|28135.6|28135.6|28135.6|28135.6|28135.6|28135.6|28135.6|28135.6|0
1646135000000|2022-03-01 11:43:20|28128.53|28128.53|28117.93|28117.93|28128.53|28128.53|28117.93|28117.93|0
1646135010000|2022-03-01 11:43:30|28114.39|28114.39|28110.86|28110.86|28114.39|28114.39|28110.86|28110.86|0
1646135030000|2022-03-01 11:43:50|28114.39|28114.39|28114.39|28114.39|28114.39|28114.39|28114.39|28114.39|0
1646135040000|2022-03-01 11:44:00|28113.57|28113.57|28106.02|28106.02|28113.57|28113.57|28106.02|28106.02|0
1646135060000|2022-03-01 11:44:20|28109.55|28109.55|28107.45|28107.45|28109.55|28109.55|28107.45|28107.45|0
1646135080000|2022-03-01 11:44:40|28107.21|28107.21|28107.21|28107.21|28107.21|28107.21|28107.21|28107.21|0
1646135100000|2022-03-01 11:45:00|28103.67|28103.67|28110.74|28110.74|28110.74|28110.74|28100.14|28100.14|0
1646135110000|2022-03-01 11:45:10|28111.04|28111.04|28108.17|28108.17|28111.34|28111.34|28107.27|28107.27|0
1646135120000|2022-03-01 11:45:20|28107.87|28107.87|28107.87|28107.87|28107.87|28107.87|28107.87|28107.87|0
1646135130000|2022-03-01 11:45:30|28104.33|28104.33|28104.33|28104.33|28104.33|28104.33|28104.33|28104.33|0
1646135140000|2022-03-01 11:45:40|28100.8|28100.8|28100.8|28100.8|28100.8|28100.8|28100.8|28100.8|0
1646135150000|2022-03-01 11:45:50|28097.26|28097.26|28093.43|28093.43|28097.26|28097.26|28089.89|28089.89|0
1646135160000|2022-03-01 11:46:00|28093.13|28093.13|28089.59|28089.59|28093.13|28093.13|28089.59|28089.59|0
1646135170000|2022-03-01 11:46:10|28085.24|28085.24|28078.47|28078.47|28085.24|28085.24|28074.63|28074.63|0
1646135180000|2022-03-01 11:46:20|28077.87|28077.87|28073.43|28073.43|28077.87|28077.87|28073.43|28073.43|0
1646135210000|2022-03-01 11:46:50|28076.97|28076.97|28080.5|28080.5|28080.5|28080.5|28076.97|28076.97|0
1646135220000|2022-03-01 11:47:00|28084.04|28084.04|28084.04|28084.04|28084.04|28084.04|28084.04|28084.04|0
1646135230000|2022-03-01 11:47:10|28080.5|28080.5|28073.43|28073.43|28080.5|28080.5|28073.43|28073.43|0
1646135250000|2022-03-01 11:47:30|28072.83|28072.83|28073.13|28073.13|28073.73|28073.73|28072.83|28072.83|0
1646135260000|2022-03-01 11:47:40|28069.6|28069.6|28066.06|28066.06|28069.6|28069.6|28066.06|28066.06|0
1646135270000|2022-03-01 11:47:50|28065.76|28065.76|28080.5|28080.5|28080.5|28080.5|28065.76|28065.76|0
1646135280000|2022-03-01 11:48:00|28084.04|28084.04|28091.11|28091.11|28091.11|28091.11|28084.04|28084.04|0
1646135300000|2022-03-01 11:48:20|28087.57|28087.57|28084.04|28084.04|28087.57|28087.57|28084.04|28084.04|0
1646135320000|2022-03-01 11:48:40|28083.43|28083.43|28090.5|28090.5|28090.5|28090.5|28083.43|28083.43|0
1646135330000|2022-03-01 11:48:50|28091.41|28091.41|28098.78|28098.78|28098.78|28098.78|28091.41|28091.41|0
1646135360000|2022-03-01 11:49:20|28099.38|28099.38|28099.98|28099.98|28099.98|28099.98|28099.38|28099.38|0
1646135370000|2022-03-01 11:49:30|28100.88|28100.88|28100.88|28100.88|28100.88|28100.88|28100.88|28100.88|0
1646135380000|2022-03-01 11:49:40|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|28090.27|0
1646135400000|2022-03-01 11:50:00|28097.34|28097.34|28093.81|28093.81|28097.34|28097.34|28093.81|28093.81|0
1646135410000|2022-03-01 11:50:10|28090.27|28090.27|28089.97|28089.97|28090.27|28090.27|28089.97|28089.97|0
1646135420000|2022-03-01 11:50:20|28093.51|28093.51|28093.51|28093.51|28093.51|28093.51|28093.51|28093.51|0
1646135430000|2022-03-01 11:50:30|28100.58|28100.58|28107.95|28107.95|28107.95|28107.95|28100.58|28100.58|0
1646135450000|2022-03-01 11:50:50|28104.41|28104.41|28104.41|28104.41|28104.41|28104.41|28104.41|28104.41|0
1646135460000|2022-03-01 11:51:00|28107.95|28107.95|28103.88|28103.88|28107.95|28107.95|28100.88|28100.88|0
1646135470000|2022-03-01 11:51:10|28102.98|28102.98|28113.29|28113.29|28113.29|28113.29|28099.15|28099.15|0
1646135500000|2022-03-01 11:51:40|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|28120.36|0
1646135510000|2022-03-01 11:51:50|28113.29|28113.29|28123.89|28123.89|28123.89|28123.89|28113.29|28113.29|0
1646135520000|2022-03-01 11:52:00|28120.36|28120.36|28113.29|28113.29|28120.36|28120.36|28113.29|28113.29|0
1646135530000|2022-03-01 11:52:10|28112.08|28112.08|28111.78|28111.78|28112.08|28112.08|28111.78|28111.78|0
1646135540000|2022-03-01 11:52:20|28115.32|28115.32|28115.32|28115.32|28115.32|28115.32|28115.32|28115.32|0
1646135560000|2022-03-01 11:52:40|28115.02|28115.02|28115.02|28115.02|28115.02|28115.02|28115.02|28115.02|0
1646135570000|2022-03-01 11:52:50|28114.61|28114.61|28114.61|28114.61|28114.61|28114.61|28114.61|28114.61|0
1646135580000|2022-03-01 11:53:00|28121.68|28121.68|28118.14|28118.14|28121.68|28121.68|28118.14|28118.14|0
1646135590000|2022-03-01 11:53:10|28116.69|28116.69|28116.45|28116.45|28117.18|28117.18|28116.45|28116.45|0
1646135600000|2022-03-01 11:53:20|28123.52|28123.52|28127.05|28127.05|28127.05|28127.05|28123.52|28123.52|0
1646135610000|2022-03-01 11:53:30|28123.52|28123.52|28119.38|28119.38|28123.52|28123.52|28119.38|28119.38|0
1646135640000|2022-03-01 11:54:00|28115.85|28115.85|28101.71|28101.71|28115.85|28115.85|28101.71|28101.71|0
1646135660000|2022-03-01 11:54:20|28094.64|28094.64|28094.64|28094.64|28094.64|28094.64|28094.64|28094.64|0
1646135670000|2022-03-01 11:54:30|28095.24|28095.24|28106.45|28106.45|28106.45|28106.45|28095.24|28095.24|0
1646135680000|2022-03-01 11:54:40|28102.91|28102.91|28095.84|28095.84|28102.91|28102.91|28095.84|28095.84|0
1646135690000|2022-03-01 11:54:50|28092.31|28092.31|28089.01|28089.01|28092.55|28092.55|28089.01|28089.01|0
1646135700000|2022-03-01 11:55:00|28085.48|28085.48|28085.48|28085.48|28085.48|28085.48|28085.48|28085.48|0
1646135720000|2022-03-01 11:55:20|28085.18|28085.18|28067.2|28067.2|28085.18|28085.18|28067.2|28067.2|0
1646135740000|2022-03-01 11:55:40|28066.9|28066.9|28066|28066|28066.9|28066.9|28066|28066|0
1646135750000|2022-03-01 11:55:50|28058.93|28058.93|28060.13|28060.13|28060.13|28060.13|28058.93|28058.93|0
1646135760000|2022-03-01 11:56:00|28067.2|28067.2|28075.17|28075.17|28075.17|28075.17|28067.2|28067.2|0
1646135780000|2022-03-01 11:56:20|28075.47|28075.47|28075.47|28075.47|28075.47|28075.47|28075.47|28075.47|0
1646135790000|2022-03-01 11:56:30|28068.4|28068.4|28068.16|28068.16|28068.4|28068.4|28068.16|28068.16|0
1646135800000|2022-03-01 11:56:40|28075.23|28075.23|28079.37|28079.37|28079.37|28079.37|28075.23|28075.23|0
1646135820000|2022-03-01 11:57:00|28079.13|28079.13|28079.13|28079.13|28079.13|28079.13|28079.13|28079.13|0
1646135840000|2022-03-01 11:57:20|28096.8|28096.8|28096.8|28096.8|28096.8|28096.8|28096.8|28096.8|0
1646135850000|2022-03-01 11:57:30|28097.1|28097.1|28096.8|28096.8|28097.1|28097.1|28096.8|28096.8|0
1646135940000|2022-03-01 11:59:00|28097.4|28097.4|28108.01|28108.01|28115.08|28115.08|28097.4|28097.4|0
1646135950000|2022-03-01 11:59:10|28115.08|28115.08|28115.98|28115.98|28115.98|28115.98|28115.08|28115.08|0
1646135970000|2022-03-01 11:59:30|28119.51|28119.51|28109.51|28109.51|28119.51|28119.51|28109.51|28109.51|0
1646135990000|2022-03-01 11:59:50|28105.97|28105.97|28098.9|28098.9|28105.97|28105.97|28098.9|28098.9|0
1646136000000|2022-03-01 12:00:00|28102.44|28102.44|28099.31|28099.31|28102.85|28102.85|28099.31|28099.31|0
1646136010000|2022-03-01 12:00:10|28099.91|28099.91|28100.21|28100.21|28100.21|28100.21|28099.91|28099.91|0
1646136020000|2022-03-01 12:00:20|28101.12|28101.12|28115.26|28115.26|28115.26|28115.26|28101.12|28101.12|0
1646136060000|2022-03-01 12:01:00|28114.65|28114.65|28114.05|28114.05|28114.65|28114.65|28114.05|28114.05|0
1646136070000|2022-03-01 12:01:10|28110.52|28110.52|28106.68|28106.68|28110.52|28110.52|28103.15|28103.15|0
1646136130000|2022-03-01 12:02:10|28103.15|28103.15|28106.68|28106.68|28106.68|28106.68|28103.15|28103.15|0
1646136140000|2022-03-01 12:02:20|28106.08|28106.08|28106.08|28106.08|28106.08|28106.08|28106.08|28106.08|0
1646136150000|2022-03-01 12:02:30|28105.26|28105.26|28108.8|28108.8|28108.8|28108.8|28098.19|28098.19|0
1646136160000|2022-03-01 12:02:40|28112.33|28112.33|28112.93|28112.93|28112.93|28112.93|28112.33|28112.33|0
1646136180000|2022-03-01 12:03:00|28105.86|28105.86|28105.86|28105.86|28105.86|28105.86|28105.86|28105.86|0
1646136190000|2022-03-01 12:03:10|28106.16|28106.16|28134.54|28134.54|28134.54|28134.54|28106.16|28106.16|0
1646136200000|2022-03-01 12:03:20|28134.84|28134.84|28124.12|28124.12|28135.33|28135.33|28124.12|28124.12|0
1646136210000|2022-03-01 12:03:30|28123.88|28123.88|28122.57|28122.57|28123.88|28123.88|28122.57|28122.57|0
1646136230000|2022-03-01 12:03:50|28136.71|28136.71|28136.71|28136.71|28136.71|28136.71|28136.71|28136.71|0
1646136240000|2022-03-01 12:04:00|28136.3|28136.3|28136.3|28136.3|28139.83|28139.83|28136.3|28136.3|0
1646136250000|2022-03-01 12:04:10|28129.23|28129.23|28136.3|28136.3|28136.3|28136.3|28129.23|28129.23|0
1646136260000|2022-03-01 12:04:20|28132.76|28132.76|28133|28133|28133|28133|28132.76|28132.76|0
1646136330000|2022-03-01 12:05:30|28140.07|28140.07|28140.07|28140.07|28140.07|28140.07|28140.07|28140.07|0
1646136340000|2022-03-01 12:05:40|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|0
1646136360000|2022-03-01 12:06:00|28136.54|28136.54|28137.14|28137.14|28137.44|28137.44|28136.54|28136.54|0
1646136370000|2022-03-01 12:06:10|28138.04|28138.04|28138.64|28138.64|28138.94|28138.94|28138.04|28138.04|0
1646136380000|2022-03-01 12:06:20|28138.04|28138.04|28137.74|28137.74|28138.04|28138.04|28137.74|28137.74|0
1646136390000|2022-03-01 12:06:30|28137.14|28137.14|28137.14|28137.14|28137.14|28137.14|28137.14|28137.14|0
1646136400000|2022-03-01 12:06:40|28144.21|28144.21|28144.21|28144.21|28144.21|28144.21|28144.21|28144.21|0
1646136410000|2022-03-01 12:06:50|28137.14|28137.14|28137.14|28137.14|28137.14|28137.14|28137.14|28137.14|0
1646136430000|2022-03-01 12:07:10|28147.74|28147.74|28151.28|28151.28|28151.28|28151.28|28147.74|28147.74|0
1646136460000|2022-03-01 12:07:40|28158.35|28158.35|28158.35|28158.35|28158.35|28158.35|28158.35|28158.35|0
1646136490000|2022-03-01 12:08:10|28161.88|28161.88|28161.88|28161.88|28161.88|28161.88|28160.68|28160.68|0
1646136500000|2022-03-01 12:08:20|28160.98|28160.98|28161.39|28161.39|28161.39|28161.39|28160.98|28160.98|0
1646136520000|2022-03-01 12:08:40|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|28157.86|0
1646136530000|2022-03-01 12:08:50|28150.79|28150.79|28142.82|28142.82|28150.79|28150.79|28142.82|28142.82|0
1646136540000|2022-03-01 12:09:00|28143.72|28143.72|28135.15|28135.15|28143.72|28143.72|28135.15|28135.15|0
1646136570000|2022-03-01 12:09:30|28134.55|28134.55|28133.92|28133.92|28135.15|28135.15|28133.92|28133.92|0
1646136580000|2022-03-01 12:09:40|28130.38|28130.38|28130.38|28130.38|28130.38|28130.38|28130.38|28130.38|0
1646136590000|2022-03-01 12:09:50|28130.08|28130.08|28130.08|28130.08|28130.08|28130.08|28130.08|28130.08|0
1646136600000|2022-03-01 12:10:00|28133.62|28133.62|28144.22|28144.22|28144.22|28144.22|28133.62|28133.62|0
1646136610000|2022-03-01 12:10:10|28143.92|28143.92|28143.92|28143.92|28143.92|28143.92|28143.92|28143.92|0
1646136630000|2022-03-01 12:10:30|28145.72|28145.72|28145.72|28145.72|28145.72|28145.72|28145.72|28145.72|0
1646136640000|2022-03-01 12:10:40|28145.12|28145.12|28144.82|28144.82|28145.12|28145.12|28144.82|28144.82|0
1646136660000|2022-03-01 12:11:00|28151.89|28151.89|28151.89|28151.89|28151.89|28151.89|28151.89|28151.89|0
1646136670000|2022-03-01 12:11:10|28155.43|28155.43|28144.22|28144.22|28155.43|28155.43|28144.22|28144.22|0
1646136680000|2022-03-01 12:11:20|28137.15|28137.15|28137.15|28137.15|28137.15|28137.15|28137.15|28137.15|0
1646136690000|2022-03-01 12:11:30|28138.05|28138.05|28138.05|28138.05|28138.05|28138.05|28138.05|28138.05|0
1646136750000|2022-03-01 12:12:30|28155.73|28155.73|28155.73|28155.73|28155.73|28155.73|28155.73|28155.73|0
1646136760000|2022-03-01 12:12:40|28162.8|28162.8|28162.8|28162.8|28163.4|28163.4|28162.2|28162.2|0
1646136780000|2022-03-01 12:13:00|28173.4|28173.4|28169.87|28169.87|28173.4|28173.4|28169.87|28169.87|0
1646136790000|2022-03-01 12:13:10|28180.47|28180.47|28180.17|28180.17|28181.07|28181.07|28180.17|28180.17|0
1646136810000|2022-03-01 12:13:30|28179.57|28179.57|28179.57|28179.57|28179.57|28179.57|28179.57|28179.57|0
1646136840000|2022-03-01 12:14:00|28186.64|28186.64|28186.64|28186.64|28186.64|28186.64|28186.64|28186.64|0
1646136850000|2022-03-01 12:14:10|28187.54|28187.54|28187.54|28187.54|28187.54|28187.54|28187.54|28187.54|0
1646136860000|2022-03-01 12:14:20|28187.84|28187.84|28187.84|28187.84|28187.84|28187.84|28187.84|28187.84|0
1646136880000|2022-03-01 12:14:40|28201.98|28201.98|28201.98|28201.98|28201.98|28201.98|28201.98|28201.98|0
1646136890000|2022-03-01 12:14:50|28205.52|28205.52|28201.98|28201.98|28205.52|28205.52|28201.98|28201.98|0
1646136900000|2022-03-01 12:15:00|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|0
1646136920000|2022-03-01 12:15:20|28206.75|28206.75|28206.75|28206.75|28206.75|28206.75|28206.75|28206.75|0
1646136940000|2022-03-01 12:15:40|28210.28|28210.28|28210.58|28210.58|28210.58|28210.58|28210.28|28210.28|0
1646136950000|2022-03-01 12:15:50|28210.99|28210.99|28210.99|28210.99|28210.99|28210.99|28210.99|28210.99|0
1646136960000|2022-03-01 12:16:00|28196.85|28196.85|28196.55|28196.55|28196.85|28196.85|28196.55|28196.55|0
1646136970000|2022-03-01 12:16:10|28196.85|28196.85|28204.22|28204.22|28204.22|28204.22|28196.85|28196.85|0
1646136980000|2022-03-01 12:16:20|28193.62|28193.62|28193.62|28193.62|28193.62|28193.62|28193.62|28193.62|0
1646136990000|2022-03-01 12:16:30|28186.55|28186.55|28186.14|28186.14|28186.55|28186.55|28186.14|28186.14|0
1646137020000|2022-03-01 12:17:00|28182.6|28182.6|28182.6|28182.6|28182.6|28182.6|28182.6|28182.6|0
1646137030000|2022-03-01 12:17:10|28175.53|28175.53|28175.53|28175.53|28175.53|28175.53|28175.53|28175.53|0
1646137060000|2022-03-01 12:17:40|28175.83|28175.83|28176.13|28176.13|28176.13|28176.13|28175.83|28175.83|0
1646137090000|2022-03-01 12:18:10|28176.43|28176.43|28176.73|28176.73|28176.73|28176.73|28176.43|28176.43|0
1646137120000|2022-03-01 12:18:40|28190.87|28190.87|28194.41|28194.41|28194.41|28194.41|28190.87|28190.87|0
1646137130000|2022-03-01 12:18:50|28190.87|28190.87|28190.87|28190.87|28190.87|28190.87|28190.87|28190.87|0
1646137140000|2022-03-01 12:19:00|28191.12|28191.12|28191.6|28191.6|28191.6|28191.6|28191.12|28191.12|0
1646137150000|2022-03-01 12:19:10|28202.2|28202.2|28201.96|28201.96|28202.2|28202.2|28201.96|28201.96|0
1646137160000|2022-03-01 12:19:20|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|28198.43|0
1646137170000|2022-03-01 12:19:30|28198.13|28198.13|28191.36|28191.36|28198.43|28198.43|28191.36|28191.36|0
1646137180000|2022-03-01 12:19:40|28184.29|28184.29|28187.82|28187.82|28187.82|28187.82|28184.29|28184.29|0
1646137190000|2022-03-01 12:19:50|28180.75|28180.75|28180.75|28180.75|28180.75|28180.75|28180.75|28180.75|0
1646137200000|2022-03-01 12:20:00|28191.36|28191.36|28194.89|28194.89|28194.89|28194.89|28191.36|28191.36|0
1646137220000|2022-03-01 12:20:20|28201.96|28201.96|28201.96|28201.96|28201.96|28201.96|28201.96|28201.96|0
1646137230000|2022-03-01 12:20:30|28209.03|28209.03|28212.81|28212.81|28212.81|28212.81|28209.03|28209.03|0
1646137240000|2022-03-01 12:20:40|28218.98|28218.98|28225.75|28225.75|28229.28|28229.28|28218.68|28218.68|0
1646137250000|2022-03-01 12:20:50|28222.21|28222.21|28223.11|28223.11|28223.11|28223.11|28222.21|28222.21|0
1646137260000|2022-03-01 12:21:00|28219.58|28219.58|28216.86|28216.86|28219.58|28219.58|28216.04|28216.04|0
1646137270000|2022-03-01 12:21:10|28217.27|28217.27|28228.29|28228.29|28228.29|28228.29|28217.27|28217.27|0
1646137280000|2022-03-01 12:21:20|28224.75|28224.75|28228.29|28228.29|28228.29|28228.29|28224.75|28224.75|0
1646137290000|2022-03-01 12:21:30|28224.75|28224.75|28224.75|28224.75|28224.75|28224.75|28224.75|28224.75|0
1646137320000|2022-03-01 12:22:00|28221.22|28221.22|28224.75|28224.75|28224.75|28224.75|28221.22|28221.22|0
1646137350000|2022-03-01 12:22:30|28235.36|28235.36|28234.16|28234.16|28235.36|28235.36|28234.16|28234.16|0
1646137360000|2022-03-01 12:22:40|28235.06|28235.06|28235.06|28235.06|28235.06|28235.06|28235.06|28235.06|0
1646137380000|2022-03-01 12:23:00|28238.59|28238.59|28238.59|28238.59|28238.59|28238.59|28238.59|28238.59|0
1646137410000|2022-03-01 12:23:30|28237.99|28237.99|28237.99|28237.99|28237.99|28237.99|28237.99|28237.99|0
1646137420000|2022-03-01 12:23:40|28234.46|28234.46|28234.46|28234.46|28234.46|28234.46|28234.46|28234.46|0
1646137450000|2022-03-01 12:24:10|28241.83|28241.83|28241.53|28241.53|28241.83|28241.83|28241.53|28241.53|0
1646137460000|2022-03-01 12:24:20|28240.93|28240.93|28237.09|28237.09|28240.93|28240.93|28233.86|28233.86|0
1646137500000|2022-03-01 12:25:00|28230.02|28230.02|28233.55|28233.55|28233.55|28233.55|28230.02|28230.02|0
1646137520000|2022-03-01 12:25:20|28232.65|28232.65|28232.65|28232.65|28232.65|28232.65|28232.65|28232.65|0
1646137530000|2022-03-01 12:25:30|28232.95|28232.95|28232.65|28232.65|28232.95|28232.95|28232.65|28232.65|0
1646137550000|2022-03-01 12:25:50|28233.25|28233.25|28240.32|28240.32|28240.32|28240.32|28233.25|28233.25|0
1646137560000|2022-03-01 12:26:00|28236.79|28236.79|28236.79|28236.79|28236.79|28236.79|28236.79|28236.79|0
1646137570000|2022-03-01 12:26:10|28229.72|28229.72|28228.69|28228.69|28229.72|28229.72|28228.69|28228.69|0
1646137580000|2022-03-01 12:26:20|28229.42|28229.42|28240.27|28240.27|28240.27|28240.27|28229.42|28229.42|0
1646137590000|2022-03-01 12:26:30|28233.2|28233.2|28232.6|28232.6|28233.2|28233.2|28232.6|28232.6|0
1646137620000|2022-03-01 12:27:00|28236.13|28236.13|28236.13|28236.13|28236.13|28236.13|28236.13|28236.13|0
1646137650000|2022-03-01 12:27:30|28239.67|28239.67|28239.67|28239.67|28239.67|28239.67|28239.67|28239.67|0
1646137660000|2022-03-01 12:27:40|28243.2|28243.2|28243.2|28243.2|28243.2|28243.2|28243.2|28243.2|0
1646137680000|2022-03-01 12:28:00|28232.6|28232.6|28236.13|28236.13|28236.13|28236.13|28232.6|28232.6|0
1646137720000|2022-03-01 12:28:40|28229.06|28229.06|28229.06|28229.06|28229.06|28229.06|28229.06|28229.06|0
1646137730000|2022-03-01 12:28:50|28228.76|28228.76|28228.76|28228.76|28228.76|28228.76|28228.76|28228.76|0
1646137780000|2022-03-01 12:29:40|28229.17|28229.17|28243.91|28243.91|28243.91|28243.91|28229.17|28229.17|0
1646137790000|2022-03-01 12:29:50|28242.71|28242.71|28232.1|28232.1|28242.71|28242.71|28232.1|28232.1|0
1646137800000|2022-03-01 12:30:00|28231.5|28231.5|28231.5|28231.5|28231.5|28231.5|28231.5|28231.5|0
1646137830000|2022-03-01 12:30:30|28230.6|28230.6|28230.6|28230.6|28230.6|28230.6|28230.6|28230.6|0
1646137860000|2022-03-01 12:31:00|28234.14|28234.14|28234.14|28234.14|28234.14|28234.14|28234.14|28234.14|0
1646137870000|2022-03-01 12:31:10|28237.67|28237.67|28241.81|28241.81|28245.34|28245.34|28237.67|28237.67|0
1646137880000|2022-03-01 12:31:20|28231.2|28231.2|28231.5|28231.5|28231.5|28231.5|28231.2|28231.2|0
1646137890000|2022-03-01 12:31:30|28232.1|28232.1|28235.64|28235.64|28235.64|28235.64|28232.1|28232.1|0
1646137910000|2022-03-01 12:31:50|28235.94|28235.94|28235.94|28235.94|28235.94|28235.94|28235.94|28235.94|0
1646137940000|2022-03-01 12:32:20|28231.8|28231.8|28231.8|28231.8|28231.8|28231.8|28231.8|28231.8|0
1646137980000|2022-03-01 12:33:00|28224.73|28224.73|28224.73|28224.73|28224.73|28224.73|28224.73|28224.73|0
1646137990000|2022-03-01 12:33:10|28228.27|28228.27|28228.27|28228.27|28228.27|28228.27|28228.27|28228.27|0
1646138000000|2022-03-01 12:33:20|28235.34|28235.34|28238.87|28238.87|28238.87|28238.87|28235.34|28235.34|0
1646138030000|2022-03-01 12:33:50|28245.94|28245.94|28245.64|28245.64|28245.94|28245.94|28245.64|28245.64|0
1646138060000|2022-03-01 12:34:20|28246.87|28246.87|28246.87|28246.87|28246.87|28246.87|28246.87|28246.87|0
1646138080000|2022-03-01 12:34:40|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|0
1646138090000|2022-03-01 12:34:50|28257.48|28257.48|28261.01|28261.01|28261.01|28261.01|28257.48|28257.48|0
1646138130000|2022-03-01 12:35:30|28253.94|28253.94|28246.27|28246.27|28253.94|28253.94|28246.27|28246.27|0
1646138140000|2022-03-01 12:35:40|28246.57|28246.57|28246.57|28246.57|28246.57|28246.57|28246.57|28246.57|0
1646138150000|2022-03-01 12:35:50|28239.5|28239.5|28239.5|28239.5|28239.5|28239.5|28239.09|28239.09|0
1646138160000|2022-03-01 12:36:00|28239.91|28239.91|28257.59|28257.59|28257.59|28257.59|28239.91|28239.91|0
1646138170000|2022-03-01 12:36:10|28246.98|28246.98|28246.98|28246.98|28246.98|28246.98|28246.98|28246.98|0
1646138200000|2022-03-01 12:36:40|28246.38|28246.38|28246.38|28246.38|28246.38|28246.38|28246.38|28246.38|0
1646138220000|2022-03-01 12:37:00|28245.78|28245.78|28241.94|28241.94|28245.78|28245.78|28241.94|28241.94|0
1646138230000|2022-03-01 12:37:10|28234.87|28234.87|28234.87|28234.87|28234.87|28234.87|28234.87|28234.87|0
1646138250000|2022-03-01 12:37:30|28231.34|28231.34|28234.87|28234.87|28234.87|28234.87|28231.34|28231.34|0
1646138260000|2022-03-01 12:37:40|28234.39|28234.39|28241.46|28241.46|28241.46|28241.46|28234.39|28234.39|0
1646138270000|2022-03-01 12:37:50|28237.93|28237.93|28237.93|28237.93|28237.93|28237.93|28237.93|28237.93|0
1646138280000|2022-03-01 12:38:00|28241.46|28241.46|28242.06|28242.06|28242.06|28242.06|28241.46|28241.46|0
1646138300000|2022-03-01 12:38:20|28238.53|28238.53|28237.93|28237.93|28238.53|28238.53|28237.93|28237.93|0
1646138320000|2022-03-01 12:38:40|28230.86|28230.86|28227.32|28227.32|28230.86|28230.86|28227.32|28227.32|0
1646138350000|2022-03-01 12:39:10|28223.79|28223.79|28223.79|28223.79|28223.79|28223.79|28223.79|28223.79|0
1646138390000|2022-03-01 12:39:50|28213.18|28213.18|28213.18|28213.18|28213.18|28213.18|28213.18|28213.18|0
1646138400000|2022-03-01 12:40:00|28212.28|28212.28|28212.28|28212.28|28212.88|28212.88|28212.28|28212.28|0
1646138410000|2022-03-01 12:40:10|28215.81|28215.81|28215.81|28215.81|28215.81|28215.81|28215.81|28215.81|0
1646138420000|2022-03-01 12:40:20|28212.28|28212.28|28212.28|28212.28|28212.28|28212.28|28212.28|28212.28|0
1646138430000|2022-03-01 12:40:30|28208.75|28208.75|28208.75|28208.75|28208.75|28208.75|28208.75|28208.75|0
1646138440000|2022-03-01 12:40:40|28212.28|28212.28|28222.88|28222.88|28222.88|28222.88|28212.28|28212.28|0
1646138460000|2022-03-01 12:41:00|28219.35|28219.35|28219.35|28219.35|28219.35|28219.35|28219.35|28219.35|0
1646138470000|2022-03-01 12:41:10|28215.81|28215.81|28219.35|28219.35|28219.35|28219.35|28215.81|28215.81|0
1646138480000|2022-03-01 12:41:20|28219.65|28219.65|28219.35|28219.35|28219.65|28219.65|28219.35|28219.35|0
1646138510000|2022-03-01 12:41:50|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|28218.94|0
1646138520000|2022-03-01 12:42:00|28215.41|28215.41|28215.41|28215.41|28215.41|28215.41|28215.41|28215.41|0
1646138530000|2022-03-01 12:42:10|28214.8|28214.8|28214.8|28214.8|28214.8|28214.8|28214.8|28214.8|0
1646138570000|2022-03-01 12:42:50|28211.27|28211.27|28214.8|28214.8|28214.8|28214.8|28207.73|28207.73|0
1646138580000|2022-03-01 12:43:00|28207.73|28207.73|28207.73|28207.73|28207.73|28207.73|28207.73|28207.73|0
1646138600000|2022-03-01 12:43:20|28211.27|28211.27|28221.87|28221.87|28221.87|28221.87|28211.27|28211.27|0
1646138610000|2022-03-01 12:43:30|28222.78|28222.78|28222.78|28222.78|28222.78|28222.78|28222.78|28222.78|0
1646138640000|2022-03-01 12:44:00|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|0
1646138650000|2022-03-01 12:44:10|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|0
1646138670000|2022-03-01 12:44:30|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|0
1646138680000|2022-03-01 12:44:40|28236.91|28236.91|28240.45|28240.45|28240.45|28240.45|28236.91|28236.91|0
1646138700000|2022-03-01 12:45:00|28239.85|28239.85|28239.85|28239.85|28239.85|28239.85|28239.85|28239.85|0
1646138710000|2022-03-01 12:45:10|28239.55|28239.55|28238.65|28238.65|28239.55|28239.55|28238.65|28238.65|0
1646138720000|2022-03-01 12:45:20|28228.04|28228.04|28231.17|28231.17|28231.58|28231.58|28228.04|28228.04|0
1646138730000|2022-03-01 12:45:30|28230.87|28230.87|28230.57|28230.57|28230.87|28230.87|28230.57|28230.57|0
1646138740000|2022-03-01 12:45:40|28234.1|28234.1|28234.4|28234.4|28234.7|28234.7|28234.1|28234.1|0
1646138780000|2022-03-01 12:46:20|28237.94|28237.94|28237.94|28237.94|28237.94|28237.94|28237.94|28237.94|0
1646138800000|2022-03-01 12:46:40|28241.47|28241.47|28241.47|28241.47|28241.47|28241.47|28241.47|28241.47|0
1646138820000|2022-03-01 12:47:00|28242.37|28242.37|28242.37|28242.37|28242.37|28242.37|28242.37|28242.37|0
1646138830000|2022-03-01 12:47:10|28256.51|28256.51|28252.98|28252.98|28256.51|28256.51|28252.98|28252.98|0
1646138840000|2022-03-01 12:47:20|28249.44|28249.44|28248.84|28248.84|28249.44|28249.44|28248.84|28248.84|0
1646138860000|2022-03-01 12:47:40|28249.14|28249.14|28249.14|28249.14|28249.14|28249.14|28249.14|28249.14|0
1646138880000|2022-03-01 12:48:00|28248.84|28248.84|28248.84|28248.84|28248.84|28248.84|28248.84|28248.84|0
1646138890000|2022-03-01 12:48:10|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|28252.38|0
1646138910000|2022-03-01 12:48:30|28251.78|28251.78|28251.18|28251.18|28251.78|28251.78|28251.18|28251.18|0
1646138920000|2022-03-01 12:48:40|28265.32|28265.32|28265.32|28265.32|28272.38|28272.38|28265.32|28265.32|0
1646138930000|2022-03-01 12:48:50|28272.38|28272.38|28272.38|28272.38|28272.38|28272.38|28268.85|28268.85|0
1646138940000|2022-03-01 12:49:00|28275.92|28275.92|28275.92|28275.92|28275.92|28275.92|28275.92|28275.92|0
1646138950000|2022-03-01 12:49:10|28279.45|28279.45|28279.45|28279.45|28279.45|28279.45|28279.45|28279.45|0
1646138960000|2022-03-01 12:49:20|28272.38|28272.38|28272.38|28272.38|28272.38|28272.38|28272.38|28272.38|0
1646138970000|2022-03-01 12:49:30|28272.69|28272.69|28272.69|28272.69|28272.69|28272.69|28272.69|28272.69|0
1646138990000|2022-03-01 12:49:50|28273.51|28273.51|28272.9|28272.9|28273.51|28273.51|28272.9|28272.9|0
1646139000000|2022-03-01 12:50:00|28265.83|28265.83|28265.83|28265.83|28265.83|28265.83|28265.83|28265.83|0
1646139010000|2022-03-01 12:50:10|28262.3|28262.3|28262.3|28262.3|28262.3|28262.3|28262.3|28262.3|0
1646139020000|2022-03-01 12:50:20|28262.71|28262.71|28276.25|28276.25|28276.25|28276.25|28262.11|28262.11|0
1646139040000|2022-03-01 12:50:40|28275.65|28275.65|28279.18|28279.18|28279.18|28279.18|28275.65|28275.65|0
1646139060000|2022-03-01 12:51:00|28279.48|28279.48|28279.48|28279.48|28279.48|28279.48|28279.48|28279.48|0
1646139070000|2022-03-01 12:51:10|28272.41|28272.41|28279.48|28279.48|28279.48|28279.48|28272.41|28272.41|0
1646139080000|2022-03-01 12:51:20|28275.95|28275.95|28275.95|28275.95|28275.95|28275.95|28275.95|28275.95|0
1646139120000|2022-03-01 12:52:00|28274.45|28274.45|28270.01|28270.01|28274.45|28274.45|28270.01|28270.01|0
1646139130000|2022-03-01 12:52:10|28266.47|28266.47|28266.78|28266.78|28267.08|28267.08|28266.47|28266.47|0
1646139140000|2022-03-01 12:52:20|28263.24|28263.24|28256.17|28256.17|28263.24|28263.24|28256.17|28256.17|0
1646139150000|2022-03-01 12:52:30|28263.24|28263.24|28263.24|28263.24|28263.24|28263.24|28263.24|28263.24|0
1646139160000|2022-03-01 12:52:40|28262.42|28262.42|28262.25|28262.25|28262.42|28262.42|28254.94|28254.94|0
1646139170000|2022-03-01 12:52:50|28255.18|28255.18|28255.18|28255.18|28255.18|28255.18|28255.18|28255.18|0
1646139180000|2022-03-01 12:53:00|28248.11|28248.11|28248.11|28248.11|28248.11|28248.11|28248.11|28248.11|0
1646139190000|2022-03-01 12:53:10|28248.71|28248.71|28249.31|28249.31|28249.31|28249.31|28248.71|28248.71|0
1646139200000|2022-03-01 12:53:20|28245.78|28245.78|28245.78|28245.78|28245.78|28245.78|28245.78|28245.78|0
1646139210000|2022-03-01 12:53:30|28249.31|28249.31|28249.31|28249.31|28249.31|28249.31|28249.31|28249.31|0
1646139220000|2022-03-01 12:53:40|28256.38|28256.38|28252.85|28252.85|28256.38|28256.38|28249.31|28249.31|0
1646139230000|2022-03-01 12:53:50|28249.31|28249.31|28249.31|28249.31|28249.31|28249.31|28249.31|28249.31|0
1646139240000|2022-03-01 12:54:00|28249.01|28249.01|28248.18|28248.18|28249.01|28249.01|28238.11|28238.11|0
1646139250000|2022-03-01 12:54:10|28241.11|28241.11|28239.91|28239.91|28241.11|28241.11|28239.91|28239.91|0
1646139270000|2022-03-01 12:54:30|28238.41|28238.41|28238.41|28238.41|28238.41|28238.41|28238.41|28238.41|0
1646139290000|2022-03-01 12:54:50|28252.55|28252.55|28253.15|28253.15|28253.15|28253.15|28252.55|28252.55|0
1646139300000|2022-03-01 12:55:00|28260.22|28260.22|28259.92|28259.92|28260.22|28260.22|28259.92|28259.92|0
1646139310000|2022-03-01 12:55:10|28263.45|28263.45|28263.45|28263.45|28266.99|28266.99|28263.45|28263.45|0
1646139320000|2022-03-01 12:55:20|28259.92|28259.92|28252.85|28252.85|28259.92|28259.92|28252.85|28252.85|0
1646139330000|2022-03-01 12:55:30|28249.31|28249.31|28249.31|28249.31|28249.31|28249.31|28249.31|28249.31|0
1646139350000|2022-03-01 12:55:50|28252.85|28252.85|28252.85|28252.85|28252.85|28252.85|28252.85|28252.85|0
1646139360000|2022-03-01 12:56:00|28249.31|28249.31|28245.78|28245.78|28249.31|28249.31|28245.78|28245.78|0
1646139480000|2022-03-01 12:58:00|28246.08|28246.08|28253.15|28253.15|28253.15|28253.15|28246.08|28246.08|0
1646139490000|2022-03-01 12:58:10|28246.08|28246.08|28246.08|28246.08|28246.08|28246.08|28246.08|28246.08|0
1646139520000|2022-03-01 12:58:40|28242.55|28242.55|28242.55|28242.55|28242.55|28242.55|28242.55|28242.55|0
1646139530000|2022-03-01 12:58:50|28242.85|28242.85|28246.38|28246.38|28246.38|28246.38|28242.85|28242.85|0
1646139560000|2022-03-01 12:59:20|28249.92|28249.92|28249.92|28249.92|28249.92|28249.92|28249.92|28249.92|0
1646139570000|2022-03-01 12:59:30|28256.99|28256.99|28256.99|28256.99|28256.99|28256.99|28256.99|28256.99|0
1646139580000|2022-03-01 12:59:40|28257.29|28257.29|28257.29|28257.29|28257.29|28257.29|28257.29|28257.29|0
1646139590000|2022-03-01 12:59:50|28253.75|28253.75|28254.35|28254.35|28254.35|28254.35|28253.75|28253.75|0
1646139600000|2022-03-01 13:00:00|28247.28|28247.28|28247.28|28247.28|28247.58|28247.58|28247.28|28247.28|0
1646139610000|2022-03-01 13:00:10|28248.25|28248.25|28255.32|28255.32|28255.32|28255.32|28248.25|28248.25|0
1646139640000|2022-03-01 13:00:40|28255.02|28255.02|28255.32|28255.32|28255.32|28255.32|28255.02|28255.02|0
1646139670000|2022-03-01 13:01:10|28262.39|28262.39|28262.39|28262.39|28262.39|28262.39|28262.39|28262.39|0
1646139700000|2022-03-01 13:01:40|28255.32|28255.32|28255.32|28255.32|28255.32|28255.32|28255.32|28255.32|0
1646139710000|2022-03-01 13:01:50|28258.85|28258.85|28258.85|28258.85|28258.85|28258.85|28258.85|28258.85|0
1646139750000|2022-03-01 13:02:30|28255.32|28255.32|28247.95|28247.95|28255.32|28255.32|28247.95|28247.95|0
1646139760000|2022-03-01 13:02:40|28247.05|28247.05|28232.91|28232.91|28247.05|28247.05|28229.37|28229.37|0
1646139780000|2022-03-01 13:03:00|28229.37|28229.37|28229.37|28229.37|28229.37|28229.37|28229.37|28229.37|0
1646139800000|2022-03-01 13:03:20|28227.27|28227.27|28228.17|28228.17|28228.17|28228.17|28227.27|28227.27|0
1646139810000|2022-03-01 13:03:30|28227.87|28227.87|28243.21|28243.21|28249.98|28249.98|28227.87|28227.87|0
1646139820000|2022-03-01 13:03:40|28242.31|28242.31|28238.78|28238.78|28242.31|28242.31|28238.78|28238.78|0
1646139830000|2022-03-01 13:03:50|28245.85|28245.85|28245.85|28245.85|28245.85|28245.85|28245.85|28245.85|0
1646139840000|2022-03-01 13:04:00|28252.92|28252.92|28252.92|28252.92|28252.92|28252.92|28252.92|28252.92|0
1646139850000|2022-03-01 13:04:10|28249.38|28249.38|28252.02|28252.02|28252.92|28252.92|28249.38|28249.38|0
1646139860000|2022-03-01 13:04:20|28262.62|28262.62|28259.09|28259.09|28262.62|28262.62|28259.09|28259.09|0
1646139890000|2022-03-01 13:04:50|28244.95|28244.95|28244.95|28244.95|28244.95|28244.95|28244.95|28244.95|0
1646139900000|2022-03-01 13:05:00|28241.41|28241.41|28241.41|28241.41|28241.41|28241.41|28241.41|28241.41|0
1646139910000|2022-03-01 13:05:10|28240.81|28240.81|28240.81|28240.81|28240.81|28240.81|28240.81|28240.81|0
1646139960000|2022-03-01 13:06:00|28241.11|28241.11|28241.11|28241.11|28241.11|28241.11|28241.11|28241.11|0
1646139980000|2022-03-01 13:06:20|28248.78|28248.78|28252.02|28252.02|28252.02|28252.02|28248.48|28248.48|0
1646139990000|2022-03-01 13:06:30|28255.55|28255.55|28255.25|28255.25|28255.55|28255.55|28255.25|28255.25|0
1646140010000|2022-03-01 13:06:50|28254.95|28254.95|28254.95|28254.95|28254.95|28254.95|28254.65|28254.65|0
1646140020000|2022-03-01 13:07:00|28258.48|28258.48|28262.62|28262.62|28262.62|28262.62|28258.48|28258.48|0
1646140040000|2022-03-01 13:07:20|28266.15|28266.15|28266.15|28266.15|28266.15|28266.15|28266.15|28266.15|0
1646140070000|2022-03-01 13:07:50|28269.69|28269.69|28269.69|28269.69|28269.69|28269.69|28269.69|28269.69|0
1646140080000|2022-03-01 13:08:00|28269.09|28269.09|28265.55|28265.55|28269.09|28269.09|28265.55|28265.55|0
1646140120000|2022-03-01 13:08:40|28262.02|28262.02|28262.02|28262.02|28262.02|28262.02|28262.02|28262.02|0
1646140130000|2022-03-01 13:08:50|28254.95|28254.95|28254.54|28254.54|28254.95|28254.95|28254.54|28254.54|0
1646140140000|2022-03-01 13:09:00|28253.34|28253.34|28253.04|28253.04|28253.34|28253.34|28253.04|28253.04|0
1646140150000|2022-03-01 13:09:10|28249.5|28249.5|28249.44|28249.44|28250.34|28250.34|28248.53|28248.53|0
1646140160000|2022-03-01 13:09:20|28250.04|28250.04|28271.55|28271.55|28271.55|28271.55|28250.04|28250.04|0
1646140170000|2022-03-01 13:09:30|28271.85|28271.85|28264.78|28264.78|28271.85|28271.85|28264.78|28264.78|0
1646140190000|2022-03-01 13:09:50|28257.71|28257.71|28257.71|28257.71|28257.71|28257.71|28257.71|28257.71|0
1646140220000|2022-03-01 13:10:20|28261.24|28261.24|28261.24|28261.24|28261.24|28261.24|28261.24|28261.24|0
1646140260000|2022-03-01 13:11:00|28260.94|28260.94|28279.03|28279.03|28279.03|28279.03|28260.94|28260.94|0
1646140270000|2022-03-01 13:11:10|28275.49|28275.49|28268.72|28268.72|28276.39|28276.39|28268.72|28268.72|0
1646140320000|2022-03-01 13:12:00|28269.92|28269.92|28270.82|28270.82|28270.82|28270.82|28269.92|28269.92|0
1646140330000|2022-03-01 13:12:10|28271.12|28271.12|28279.7|28279.7|28279.7|28279.7|28271.12|28271.12|0
1646140340000|2022-03-01 13:12:20|28280.3|28280.3|28273.53|28273.53|28280.3|28280.3|28273.23|28273.23|0
1646140360000|2022-03-01 13:12:40|28274.73|28274.73|28275.33|28275.33|28275.33|28275.33|28274.73|28274.73|0
1646140370000|2022-03-01 13:12:50|28274.73|28274.73|28271.8|28271.8|28275.33|28275.33|28271.8|28271.8|0
1646140380000|2022-03-01 13:13:00|28282.4|28282.4|28278.87|28278.87|28282.4|28282.4|28278.87|28278.87|0
1646140390000|2022-03-01 13:13:10|28264.73|28264.73|28263.22|28263.22|28264.73|28264.73|28263.22|28263.22|0
1646140410000|2022-03-01 13:13:30|28252.62|28252.62|28252.62|28252.62|28252.62|28252.62|28252.62|28252.62|0
1646140420000|2022-03-01 13:13:40|28245.55|28245.55|28245.55|28245.55|28245.55|28245.55|28245.55|28245.55|0
1646140430000|2022-03-01 13:13:50|28245.25|28245.25|28249.99|28249.99|28249.99|28249.99|28245.25|28245.25|0
1646140440000|2022-03-01 13:14:00|28246.45|28246.45|28235.85|28235.85|28246.45|28246.45|28235.85|28235.85|0
1646140450000|2022-03-01 13:14:10|28228.78|28228.78|28228.78|28228.78|28228.78|28228.78|28228.78|28228.78|0
1646140460000|2022-03-01 13:14:20|28218.17|28218.17|28218.17|28218.17|28218.17|28218.17|28218.17|28218.17|0
1646140470000|2022-03-01 13:14:30|28214.64|28214.64|28200.8|28200.8|28214.64|28214.64|28200.8|28200.8|0
1646140490000|2022-03-01 13:14:50|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|0
1646140500000|2022-03-01 13:15:00|28204.93|28204.93|28204.93|28204.93|28204.93|28204.93|28204.93|28204.93|0
1646140510000|2022-03-01 13:15:10|28205.83|28205.83|28205.83|28205.83|28205.83|28205.83|28205.83|28205.83|0
1646140530000|2022-03-01 13:15:30|28202.3|28202.3|28191.69|28191.69|28202.3|28202.3|28191.69|28191.69|0
1646140540000|2022-03-01 13:15:40|28202.3|28202.3|28195.23|28195.23|28212.9|28212.9|28195.23|28195.23|0
1646140550000|2022-03-01 13:15:50|28216.44|28216.44|28216.44|28216.44|28216.44|28216.44|28216.44|28216.44|0
1646140560000|2022-03-01 13:16:00|28212.9|28212.9|28205.83|28205.83|28212.9|28212.9|28205.83|28205.83|0
1646140590000|2022-03-01 13:16:30|28223.51|28223.51|28223.51|28223.51|28223.51|28223.51|28223.51|28223.51|0
1646140600000|2022-03-01 13:16:40|28230.58|28230.58|28231.48|28231.48|28231.48|28231.48|28230.58|28230.58|0
1646140610000|2022-03-01 13:16:50|28235.01|28235.01|28256.22|28256.22|28256.22|28256.22|28235.01|28235.01|0
1646140620000|2022-03-01 13:17:00|28255.02|28255.02|28233.81|28233.81|28255.02|28255.02|28233.81|28233.81|0
1646140630000|2022-03-01 13:17:10|28234.11|28234.11|28234.11|28234.11|28234.11|28234.11|28234.11|28234.11|0
1646140640000|2022-03-01 13:17:20|28233.21|28233.21|28232.91|28232.91|28233.21|28233.21|28232.01|28232.01|0
1646140650000|2022-03-01 13:17:30|28233.21|28233.21|28233.21|28233.21|28233.21|28233.21|28233.21|28233.21|0
1646140660000|2022-03-01 13:17:40|28233.51|28233.51|28229.98|28229.98|28233.81|28233.81|28229.98|28229.98|0
1646140670000|2022-03-01 13:17:50|28230.28|28230.28|28227.34|28227.34|28230.88|28230.88|28227.34|28227.34|0
1646140720000|2022-03-01 13:18:40|28230.88|28230.88|28227.34|28227.34|28230.88|28230.88|28227.34|28227.34|0
1646140730000|2022-03-01 13:18:50|28230.88|28230.88|28231.48|28231.48|28231.48|28231.48|28230.88|28230.88|0
1646140740000|2022-03-01 13:19:00|28231.89|28231.89|28231.89|28231.89|28231.89|28231.89|28231.89|28231.89|0
1646140760000|2022-03-01 13:19:20|28232.19|28232.19|28228.66|28228.66|28235.72|28235.72|28228.66|28228.66|0
1646140770000|2022-03-01 13:19:30|28225.12|28225.12|28232.19|28232.19|28232.19|28232.19|28221.59|28221.59|0
1646140800000|2022-03-01 13:20:00|28225.12|28225.12|28223.92|28223.92|28227.75|28227.75|28223.92|28223.92|0
1646140810000|2022-03-01 13:20:10|28223.32|28223.32|28219.78|28219.78|28223.32|28223.32|28219.78|28219.78|0
1646140820000|2022-03-01 13:20:20|28219.48|28219.48|28215.95|28215.95|28219.48|28219.48|28215.95|28215.95|0
1646140830000|2022-03-01 13:20:30|28216.67|28216.67|28216.67|28216.67|28216.67|28216.67|28216.67|28216.67|0
1646140840000|2022-03-01 13:20:40|28223.74|28223.74|28241.12|28241.12|28241.12|28241.12|28223.74|28223.74|0
1646140850000|2022-03-01 13:20:50|28241.42|28241.42|28234.35|28234.35|28241.42|28241.42|28234.35|28234.35|0
1646140860000|2022-03-01 13:21:00|28248.49|28248.49|28255.86|28255.86|28259.39|28259.39|28248.49|28248.49|0
1646140870000|2022-03-01 13:21:10|28252.32|28252.32|28252.32|28252.32|28252.32|28252.32|28252.32|28252.32|0
1646140880000|2022-03-01 13:21:20|28259.39|28259.39|28259.39|28259.39|28259.39|28259.39|28259.39|28259.39|0
1646140890000|2022-03-01 13:21:30|28255.86|28255.86|28245.25|28245.25|28255.86|28255.86|28245.25|28245.25|0
1646140910000|2022-03-01 13:21:50|28234.65|28234.65|28234.65|28234.65|28234.65|28234.65|28234.65|28234.65|0
1646140920000|2022-03-01 13:22:00|28234.24|28234.24|28227.17|28227.17|28234.24|28234.24|28227.17|28227.17|0
1646140930000|2022-03-01 13:22:10|28241.31|28241.31|28252.81|28252.81|28252.81|28252.81|28241.31|28241.31|0
1646140940000|2022-03-01 13:22:20|28259.88|28259.88|28259.88|28259.88|28259.88|28259.88|28259.88|28259.88|0
1646140950000|2022-03-01 13:22:30|28260.79|28260.79|28257.61|28257.61|28260.79|28260.79|28257.25|28257.25|0
1646140960000|2022-03-01 13:22:40|28268.21|28268.21|28268.21|28268.21|28268.21|28268.21|28268.21|28268.21|0
1646140970000|2022-03-01 13:22:50|28261.14|28261.14|28257.61|28257.61|28261.14|28261.14|28254.07|28254.07|0
1646140990000|2022-03-01 13:23:10|28253.77|28253.77|28246.4|28246.4|28253.77|28253.77|28246.4|28246.4|0
1646141000000|2022-03-01 13:23:20|28246.1|28246.1|28246.1|28246.1|28246.1|28246.1|28246.1|28246.1|0
1646141020000|2022-03-01 13:23:40|28245.8|28245.8|28246.1|28246.1|28246.4|28246.4|28245.8|28245.8|0
1646141040000|2022-03-01 13:24:00|28253.17|28253.17|28256.71|28256.71|28256.71|28256.71|28253.17|28253.17|0
1646141050000|2022-03-01 13:24:10|28260.24|28260.24|28260.24|28260.24|28260.24|28260.24|28260.24|28260.24|0
1646141060000|2022-03-01 13:24:20|28260.84|28260.84|28261.14|28261.14|28261.14|28261.14|28260.84|28260.84|0
1646141070000|2022-03-01 13:24:30|28260.84|28260.84|28253.47|28253.47|28260.84|28260.84|28253.47|28253.47|0
1646141080000|2022-03-01 13:24:40|28252.87|28252.87|28252.87|28252.87|28252.87|28252.87|28252.87|28252.87|0
1646141090000|2022-03-01 13:24:50|28249.34|28249.34|28249.34|28249.34|28249.34|28249.34|28249.34|28249.34|0
1646141100000|2022-03-01 13:25:00|28249.04|28249.04|28259.94|28259.94|28259.94|28259.94|28249.04|28249.04|0
1646141110000|2022-03-01 13:25:10|28256.41|28256.41|28263.78|28263.78|28263.78|28263.78|28256.41|28256.41|0
1646141130000|2022-03-01 13:25:30|28264.38|28264.38|28261.66|28261.66|28265.2|28265.2|28261.66|28261.66|0
1646141150000|2022-03-01 13:25:50|28272.27|28272.27|28265.2|28265.2|28272.27|28272.27|28265.2|28265.2|0
1646141190000|2022-03-01 13:26:30|28275.8|28275.8|28272.27|28272.27|28275.8|28275.8|28272.27|28272.27|0
1646141210000|2022-03-01 13:26:50|28271.37|28271.37|28271.97|28271.97|28271.97|28271.97|28271.37|28271.37|0
1646141220000|2022-03-01 13:27:00|28271.67|28271.67|28271.67|28271.67|28271.67|28271.67|28271.67|28271.67|0
1646141230000|2022-03-01 13:27:10|28272.08|28272.08|28272.68|28272.68|28272.68|28272.68|28272.08|28272.08|0
1646141250000|2022-03-01 13:27:30|28279.75|28279.75|28278.85|28278.85|28279.75|28279.75|28278.85|28278.85|0
1646141260000|2022-03-01 13:27:40|28275.31|28275.31|28275.31|28275.31|28275.31|28275.31|28275.31|28275.31|0
1646141270000|2022-03-01 13:27:50|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|28268.24|0
1646141280000|2022-03-01 13:28:00|28268.54|28268.54|28269.44|28269.44|28269.44|28269.44|28268.54|28268.54|0
1646141290000|2022-03-01 13:28:10|28265.91|28265.91|28265.91|28265.91|28265.91|28265.91|28265.91|28265.91|0
1646141300000|2022-03-01 13:28:20|28258.84|28258.84|28258.43|28258.43|28258.84|28258.84|28258.43|28258.43|0
1646141320000|2022-03-01 13:28:40|28261.96|28261.96|28254.89|28254.89|28261.96|28261.96|28254.89|28254.89|0
1646141330000|2022-03-01 13:28:50|28265.5|28265.5|28269.33|28269.33|28269.94|28269.94|28265.5|28265.5|0
1646141340000|2022-03-01 13:29:00|28269.63|28269.63|28265.8|28265.8|28269.63|28269.63|28265.8|28265.8|0
1646141350000|2022-03-01 13:29:10|28262.26|28262.26|28247.52|28247.52|28262.26|28262.26|28247.52|28247.52|0
1646141360000|2022-03-01 13:29:20|28248.43|28248.43|28266.1|28266.1|28266.1|28266.1|28248.43|28248.43|0
1646141380000|2022-03-01 13:29:40|28267|28267|28267|28267|28267|28267|28267|28267|0
1646141390000|2022-03-01 13:29:50|28277.61|28277.61|28280.54|28280.54|28281.14|28281.14|28277.61|28277.61|0
1646141400000|2022-03-01 13:30:00|28277|28277|28277|28277|28277|28277|28277|28277|0
1646141410000|2022-03-01 13:30:10|28277.61|28277.61|28270.54|28270.54|28277.61|28277.61|28270.54|28270.54|0
1646141420000|2022-03-01 13:30:20|28259.93|28259.93|28277.79|28277.79|28277.79|28277.79|28259.93|28259.93|0
1646141430000|2022-03-01 13:30:30|28284.86|28284.86|28284.86|28284.86|28284.86|28284.86|28284.86|28284.86|0
1646141440000|2022-03-01 13:30:40|28274.25|28274.25|28274.25|28274.25|28274.25|28274.25|28274.25|28274.25|0
1646141450000|2022-03-01 13:30:50|28270.72|28270.72|28267.18|28267.18|28270.72|28270.72|28267.18|28267.18|0
1646141470000|2022-03-01 13:31:10|28267.49|28267.49|28267.49|28267.49|28267.49|28267.49|28267.49|28267.49|0
1646141480000|2022-03-01 13:31:20|28263.95|28263.95|28263.95|28263.95|28263.95|28263.95|28260.42|28260.42|0
1646141490000|2022-03-01 13:31:30|28260.42|28260.42|28263.95|28263.95|28263.95|28263.95|28260.42|28260.42|0
1646141500000|2022-03-01 13:31:40|28274.55|28274.55|28281.62|28281.62|28281.62|28281.62|28274.55|28274.55|0
1646141510000|2022-03-01 13:31:50|28285.16|28285.16|28293.54|28293.54|28293.54|28293.54|28285.16|28285.16|0
1646141520000|2022-03-01 13:32:00|28282.94|28282.94|28282.94|28282.94|28286.47|28286.47|28282.94|28282.94|0
1646141530000|2022-03-01 13:32:10|28279.4|28279.4|28274.06|28274.06|28279.4|28279.4|28274.06|28274.06|0
1646141550000|2022-03-01 13:32:30|28274.96|28274.96|28274.96|28274.96|28274.96|28274.96|28274.96|28274.96|0
1646141560000|2022-03-01 13:32:40|28278.5|28278.5|28278.5|28278.5|28278.5|28278.5|28278.5|28278.5|0
1646141570000|2022-03-01 13:32:50|28285.57|28285.57|28285.87|28285.87|28285.87|28285.87|28285.57|28285.57|0
1646141580000|2022-03-01 13:33:00|28289.4|28289.4|28285.87|28285.87|28289.4|28289.4|28285.87|28285.87|0
1646141590000|2022-03-01 13:33:10|28289.4|28289.4|28286.47|28286.47|28289.4|28289.4|28286.47|28286.47|0
1646141600000|2022-03-01 13:33:20|28286.77|28286.77|28283.24|28283.24|28286.77|28286.77|28283.24|28283.24|0
1646141610000|2022-03-01 13:33:30|28290.31|28290.31|28286.77|28286.77|28290.31|28290.31|28286.77|28286.77|0
1646141630000|2022-03-01 13:33:50|28297.38|28297.38|28297.68|28297.68|28297.68|28297.68|28297.38|28297.38|0
1646141640000|2022-03-01 13:34:00|28298.09|28298.09|28302.03|28302.03|28302.03|28302.03|28298.09|28298.09|0
1646141650000|2022-03-01 13:34:10|28298.5|28298.5|28291.43|28291.43|28298.5|28298.5|28291.43|28291.43|0
1646141660000|2022-03-01 13:34:20|28294.96|28294.96|28295.37|28295.37|28295.37|28295.37|28294.96|28294.96|0
1646141670000|2022-03-01 13:34:30|28291.84|28291.84|28291.84|28291.84|28291.84|28291.84|28291.84|28291.84|0
1646141700000|2022-03-01 13:35:00|28290.33|28290.33|28279.43|28279.43|28290.33|28290.33|28278.83|28278.83|0
1646141710000|2022-03-01 13:35:10|28280.03|28280.03|28280.03|28280.03|28280.03|28280.03|28280.03|28280.03|0
1646141720000|2022-03-01 13:35:20|28279.62|28279.62|28283.15|28283.15|28286.69|28286.69|28279.62|28279.62|0
1646141730000|2022-03-01 13:35:30|28283.76|28283.76|28282.85|28282.85|28283.76|28283.76|28282.85|28282.85|0
1646141740000|2022-03-01 13:35:40|28283.46|28283.46|28283.46|28283.46|28283.46|28283.46|28283.46|28283.46|0
1646141750000|2022-03-01 13:35:50|28283.76|28283.76|28283.76|28283.76|28283.76|28283.76|28283.76|28283.76|0
1646141760000|2022-03-01 13:36:00|28297.9|28297.9|28301.43|28301.43|28301.43|28301.43|28297.9|28297.9|0
1646141770000|2022-03-01 13:36:10|28304.96|28304.96|28305.87|28305.87|28308.5|28308.5|28304.96|28304.96|0
1646141780000|2022-03-01 13:36:20|28306.17|28306.17|28304.96|28304.96|28306.17|28306.17|28301.43|28301.43|0
1646141790000|2022-03-01 13:36:30|28301.43|28301.43|28297.9|28297.9|28301.43|28301.43|28297.9|28297.9|0
1646141810000|2022-03-01 13:36:50|28294.36|28294.36|28294.36|28294.36|28294.36|28294.36|28294.36|28294.36|0
1646141820000|2022-03-01 13:37:00|28297.9|28297.9|28301.43|28301.43|28304.96|28304.96|28297.9|28297.9|0
1646141840000|2022-03-01 13:37:20|28297.9|28297.9|28297.9|28297.9|28297.9|28297.9|28297.9|28297.9|0
1646141850000|2022-03-01 13:37:30|28283.76|28283.76|28283.76|28283.76|28283.76|28283.76|28283.76|28283.76|0
1646141870000|2022-03-01 13:37:50|28290.83|28290.83|28290.83|28290.83|28290.83|28290.83|28290.83|28290.83|0
1646141880000|2022-03-01 13:38:00|28283.76|28283.76|28283.76|28283.76|28283.76|28283.76|28283.76|28283.76|0
1646141890000|2022-03-01 13:38:10|28285.26|28285.26|28286.46|28286.46|28286.46|28286.46|28285.26|28285.26|0
1646141900000|2022-03-01 13:38:20|28284.96|28284.96|28280.82|28280.82|28284.96|28284.96|28280.82|28280.82|0
1646141910000|2022-03-01 13:38:30|28287.89|28287.89|28287.89|28287.89|28287.89|28287.89|28287.89|28287.89|0
1646141920000|2022-03-01 13:38:40|28291.43|28291.43|28287.89|28287.89|28291.43|28291.43|28287.89|28287.89|0
1646141930000|2022-03-01 13:38:50|28284.36|28284.36|28284.36|28284.36|28287.89|28287.89|28284.36|28284.36|0
1646141940000|2022-03-01 13:39:00|28277.29|28277.29|28276.99|28276.99|28277.29|28277.29|28276.99|28276.99|0
1646141960000|2022-03-01 13:39:20|28276.39|28276.39|28284.06|28284.06|28284.06|28284.06|28276.39|28276.39|0
1646141970000|2022-03-01 13:39:30|28287.59|28287.59|28287.59|28287.59|28287.59|28287.59|28284.06|28284.06|0
1646141980000|2022-03-01 13:39:40|28276.99|28276.99|28284.06|28284.06|28284.06|28284.06|28276.99|28276.99|0
1646141990000|2022-03-01 13:39:50|28284.66|28284.66|28284.66|28284.66|28288.19|28288.19|28284.66|28284.66|0
1646142000000|2022-03-01 13:40:00|28284.06|28284.06|28290.83|28290.83|28290.83|28290.83|28283.76|28283.76|0
1646142010000|2022-03-01 13:40:10|28291.13|28291.13|28294.66|28294.66|28294.66|28294.66|28291.13|28291.13|0
1646142020000|2022-03-01 13:40:20|28291.13|28291.13|28295.26|28295.26|28295.26|28295.26|28287.59|28287.59|0
1646142030000|2022-03-01 13:40:30|28291.73|28291.73|28288.19|28288.19|28291.73|28291.73|28288.19|28288.19|0
1646142040000|2022-03-01 13:40:40|28284.66|28284.66|28284.66|28284.66|28284.66|28284.66|28284.66|28284.66|0
1646142060000|2022-03-01 13:41:00|28285.56|28285.56|28286.16|28286.16|28286.16|28286.16|28285.56|28285.56|0
1646142070000|2022-03-01 13:41:10|28286.46|28286.46|28275.25|28275.25|28287.66|28287.66|28275.25|28275.25|0
1646142100000|2022-03-01 13:41:40|28271.72|28271.72|28261.11|28261.11|28271.72|28271.72|28261.11|28261.11|0
1646142110000|2022-03-01 13:41:50|28264.65|28264.65|28264.65|28264.65|28264.65|28264.65|28264.65|28264.65|0
1646142120000|2022-03-01 13:42:00|28257.58|28257.58|28257.58|28257.58|28257.58|28257.58|28257.58|28257.58|0
1646142130000|2022-03-01 13:42:10|28254.04|28254.04|28257.58|28257.58|28257.58|28257.58|28254.04|28254.04|0
1646142140000|2022-03-01 13:42:20|28254.04|28254.04|28271.72|28271.72|28271.72|28271.72|28254.04|28254.04|0
1646142150000|2022-03-01 13:42:30|28268.18|28268.18|28268.18|28268.18|28268.18|28268.18|28268.18|28268.18|0
1646142160000|2022-03-01 13:42:40|28264.65|28264.65|28264.65|28264.65|28264.65|28264.65|28264.65|28264.65|0
1646142170000|2022-03-01 13:42:50|28271.72|28271.72|28271.72|28271.72|28271.72|28271.72|28271.72|28271.72|0
1646142180000|2022-03-01 13:43:00|28270.82|28270.82|28263.75|28263.75|28270.82|28270.82|28263.75|28263.75|0
1646142200000|2022-03-01 13:43:20|28274.35|28274.35|28281.42|28281.42|28281.42|28281.42|28274.35|28274.35|0
1646142210000|2022-03-01 13:43:30|28281.12|28281.12|28281.12|28281.12|28281.12|28281.12|28281.12|28281.12|0
1646142220000|2022-03-01 13:43:40|28284.66|28284.66|28284.66|28284.66|28284.66|28284.66|28284.66|28284.66|0
1646142230000|2022-03-01 13:43:50|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|28288.19|0
1646142240000|2022-03-01 13:44:00|28284.66|28284.66|28285.48|28285.48|28285.48|28285.48|28284.66|28284.66|0
1646142250000|2022-03-01 13:44:10|28285.07|28285.07|28285.37|28285.37|28285.37|28285.37|28285.07|28285.07|0
1646142260000|2022-03-01 13:44:20|28285.67|28285.67|28285.67|28285.67|28285.67|28285.67|28285.67|28285.67|0
1646142270000|2022-03-01 13:44:30|28285.07|28285.07|28285.07|28285.07|28285.07|28285.07|28285.07|28285.07|0
1646142280000|2022-03-01 13:44:40|28278|28278|28278|28278|28278|28278|28278|28278|0
1646142290000|2022-03-01 13:44:50|28274.46|28274.46|28278|28278|28278|28278|28274.46|28274.46|0
1646142300000|2022-03-01 13:45:00|28270.93|28270.93|28270.93|28270.93|28278|28278|28270.93|28270.93|0
1646142320000|2022-03-01 13:45:20|28274.46|28274.46|28274.46|28274.46|28274.46|28274.46|28274.46|28274.46|0
1646142330000|2022-03-01 13:45:30|28267.39|28267.39|28267.39|28267.39|28267.39|28267.39|28267.39|28267.39|0
1646142350000|2022-03-01 13:45:50|28270.93|28270.93|28274.46|28274.46|28274.46|28274.46|28270.93|28270.93|0
1646142360000|2022-03-01 13:46:00|28267.39|28267.39|28267.39|28267.39|28267.39|28267.39|28267.39|28267.39|0
1646142380000|2022-03-01 13:46:20|28270.93|28270.93|28270.33|28270.33|28270.93|28270.93|28270.33|28270.33|0
1646142390000|2022-03-01 13:46:30|28266.79|28266.79|28266.79|28266.79|28266.79|28266.79|28266.79|28266.79|0
1646142430000|2022-03-01 13:47:10|28277.4|28277.4|28295.07|28295.07|28295.07|28295.07|28277.4|28277.4|0
1646142450000|2022-03-01 13:47:30|28288|28288|28288|28288|28288|28288|28288|28288|0
1646142470000|2022-03-01 13:47:50|28288.3|28288.3|28288.3|28288.3|28288.3|28288.3|28288.3|28288.3|0
1646142480000|2022-03-01 13:48:00|28295.37|28295.37|28295.37|28295.37|28295.37|28295.37|28295.37|28295.37|0
1646142490000|2022-03-01 13:48:10|28294.77|28294.77|28294.77|28294.77|28294.77|28294.77|28294.77|28294.77|0
1646142520000|2022-03-01 13:48:40|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|0
1646142530000|2022-03-01 13:48:50|28291.24|28291.24|28291.24|28291.24|28291.24|28291.24|28291.24|28291.24|0
1646142540000|2022-03-01 13:49:00|28287.7|28287.7|28287.7|28287.7|28287.7|28287.7|28277.1|28277.1|0
1646142570000|2022-03-01 13:49:30|28291.24|28291.24|28291.24|28291.24|28301.84|28301.84|28291.24|28291.24|0
1646142580000|2022-03-01 13:49:40|28284.17|28284.17|28284.17|28284.17|28284.17|28284.17|28284.17|28284.17|0
1646142610000|2022-03-01 13:50:10|28283.86|28283.86|28276.8|28276.8|28283.86|28283.86|28276.8|28276.8|0
1646142620000|2022-03-01 13:50:20|28280.33|28280.33|28276.8|28276.8|28280.33|28280.33|28276.8|28276.8|0
1646142630000|2022-03-01 13:50:30|28280.33|28280.33|28284.17|28284.17|28284.47|28284.47|28280.33|28280.33|0
1646142650000|2022-03-01 13:50:50|28277.1|28277.1|28277.1|28277.1|28277.1|28277.1|28277.1|28277.1|0
1646142660000|2022-03-01 13:51:00|28280.63|28280.63|28280.63|28280.63|28280.63|28280.63|28280.63|28280.63|0
1646142680000|2022-03-01 13:51:20|28284.17|28284.17|28291.54|28291.54|28291.54|28291.54|28284.17|28284.17|0
1646142690000|2022-03-01 13:51:30|28291.84|28291.84|28291.84|28291.84|28291.84|28291.84|28291.84|28291.84|0
1646142700000|2022-03-01 13:51:40|28295.37|28295.37|28295.37|28295.37|28295.37|28295.37|28291.84|28291.84|0
1646142720000|2022-03-01 13:52:00|28288.3|28288.3|28288.6|28288.6|28288.6|28288.6|28288.3|28288.3|0
1646142730000|2022-03-01 13:52:10|28285.07|28285.07|28285.07|28285.07|28285.07|28285.07|28285.07|28285.07|0
1646142750000|2022-03-01 13:52:30|28292.14|28292.14|28293.04|28293.04|28303.34|28303.34|28292.14|28292.14|0
1646142760000|2022-03-01 13:52:40|28296.57|28296.57|28296.57|28296.57|28296.57|28296.57|28296.57|28296.57|0
1646142770000|2022-03-01 13:52:50|28295.97|28295.97|28299.51|28299.51|28299.51|28299.51|28295.97|28295.97|0
1646142800000|2022-03-01 13:53:20|28299.1|28299.1|28298.69|28298.69|28299.1|28299.1|28298.69|28298.69|0
1646142820000|2022-03-01 13:53:40|28305.46|28305.46|28305.46|28305.46|28305.46|28305.46|28305.46|28305.46|0
1646142830000|2022-03-01 13:53:50|28305.87|28305.87|28302.33|28302.33|28305.87|28305.87|28302.33|28302.33|0
1646142860000|2022-03-01 13:54:20|28302.03|28302.03|28291.43|28291.43|28302.03|28302.03|28291.43|28291.43|0
1646142870000|2022-03-01 13:54:30|28284.36|28284.36|28284.36|28284.36|28284.36|28284.36|28284.36|28284.36|0
1646142880000|2022-03-01 13:54:40|28280.41|28280.41|28276.88|28276.88|28280.41|28280.41|28273.34|28273.34|0
1646142890000|2022-03-01 13:54:50|28273.34|28273.34|28287.48|28287.48|28287.48|28287.48|28273.34|28273.34|0
1646142910000|2022-03-01 13:55:10|28287.24|28287.24|28283.1|28283.1|28287.24|28287.24|28283.1|28283.1|0
1646142920000|2022-03-01 13:55:20|28276.03|28276.03|28276.03|28276.03|28276.03|28276.03|28276.03|28276.03|0
1646142930000|2022-03-01 13:55:30|28276.33|28276.33|28278.44|28278.44|28278.44|28278.44|28276.33|28276.33|0
1646142940000|2022-03-01 13:55:40|28277.84|28277.84|28277.84|28277.84|28277.84|28277.84|28277.84|28277.84|0
1646142950000|2022-03-01 13:55:50|28291.98|28291.98|28292.22|28292.22|28292.22|28292.22|28291.98|28291.98|0
1646142960000|2022-03-01 13:56:00|28285.15|28285.15|28285.15|28285.15|28285.15|28285.15|28285.15|28285.15|0
1646142970000|2022-03-01 13:56:10|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|0
1646142990000|2022-03-01 13:56:30|28291.98|28291.98|28291.98|28291.98|28291.98|28291.98|28291.98|28291.98|0
1646143000000|2022-03-01 13:56:40|28295.51|28295.51|28295.51|28295.51|28295.51|28295.51|28295.51|28295.51|0
1646143010000|2022-03-01 13:56:50|28277.84|28277.84|28281.37|28281.37|28284.91|28284.91|28277.84|28277.84|0
1646143020000|2022-03-01 13:57:00|28277.84|28277.84|28284.91|28284.91|28284.91|28284.91|28274.3|28274.3|0
1646143040000|2022-03-01 13:57:20|28285.21|28285.21|28285.21|28285.21|28285.21|28285.21|28285.21|28285.21|0
1646143050000|2022-03-01 13:57:30|28288.74|28288.74|28288.74|28288.74|28289.04|28289.04|28288.74|28288.74|0
1646143060000|2022-03-01 13:57:40|28288.14|28288.14|28288.14|28288.14|28288.14|28288.14|28288.14|28288.14|0
1646143070000|2022-03-01 13:57:50|28289.64|28289.64|28289.64|28289.64|28289.64|28289.64|28289.64|28289.64|0
1646143080000|2022-03-01 13:58:00|28279.04|28279.04|28275.5|28275.5|28279.04|28279.04|28275.5|28275.5|0
1646143090000|2022-03-01 13:58:10|28271.97|28271.97|28271.97|28271.97|28271.97|28271.97|28271.97|28271.97|0
1646143110000|2022-03-01 13:58:30|28272.27|28272.27|28273.17|28273.17|28273.17|28273.17|28272.27|28272.27|0
1646143150000|2022-03-01 13:59:10|28272.93|28272.93|28269.99|28269.99|28273.53|28273.53|28269.99|28269.99|0
1646143160000|2022-03-01 13:59:20|28266.46|28266.46|28266.46|28266.46|28266.46|28266.46|28266.46|28266.46|0
1646143170000|2022-03-01 13:59:30|28259.39|28259.39|28259.39|28259.39|28259.39|28259.39|28259.39|28259.39|0
1646143180000|2022-03-01 13:59:40|28258.79|28258.79|28241.41|28241.41|28258.79|28258.79|28241.41|28241.41|0
1646143190000|2022-03-01 13:59:50|28244.95|28244.95|28248.48|28248.48|28248.48|28248.48|28244.95|28244.95|0
1646143200000|2022-03-01 14:00:00|28248.07|28248.07|28244.54|28244.54|28248.07|28248.07|28244.54|28244.54|0
1646143210000|2022-03-01 14:00:10|28248.07|28248.07|28248.37|28248.37|28248.37|28248.37|28248.07|28248.07|0
1646143220000|2022-03-01 14:00:20|28244.84|28244.84|28243.94|28243.94|28244.84|28244.84|28243.94|28243.94|0
1646143230000|2022-03-01 14:00:30|28244.54|28244.54|28244.54|28244.54|28244.54|28244.54|28241|28241|0
1646143240000|2022-03-01 14:00:40|28244.24|28244.24|28230.1|28230.1|28244.24|28244.24|28230.1|28230.1|0
1646143250000|2022-03-01 14:00:50|28233.63|28233.63|28233.63|28233.63|28233.63|28233.63|28233.63|28233.63|0
1646143260000|2022-03-01 14:01:00|28237.17|28237.17|28237.17|28237.17|28237.17|28237.17|28237.17|28237.17|0
1646143270000|2022-03-01 14:01:10|28240.7|28240.7|28249.58|28249.58|28249.58|28249.58|28240.7|28240.7|0
1646143280000|2022-03-01 14:01:20|28256.65|28256.65|28256.65|28256.65|28256.65|28256.65|28256.65|28256.65|0
1646143290000|2022-03-01 14:01:30|28253.11|28253.11|28252.81|28252.81|28253.11|28253.11|28252.81|28252.81|0
1646143300000|2022-03-01 14:01:40|28245.74|28245.74|28242.21|28242.21|28245.74|28245.74|28242.21|28242.21|0
1646143310000|2022-03-01 14:01:50|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|0
1646143320000|2022-03-01 14:02:00|28231.6|28231.6|28238.67|28238.67|28238.67|28238.67|28231.6|28231.6|0
1646143340000|2022-03-01 14:02:20|28238.97|28238.97|28238.97|28238.97|28238.97|28238.97|28238.97|28238.97|0
1646143350000|2022-03-01 14:02:30|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|0
1646143360000|2022-03-01 14:02:40|28231.6|28231.6|28235.14|28235.14|28235.14|28235.14|28231.6|28231.6|0
1646143370000|2022-03-01 14:02:50|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|28238.67|0
1646143380000|2022-03-01 14:03:00|28235.14|28235.14|28227.16|28227.16|28235.14|28235.14|28227.16|28227.16|0
1646143390000|2022-03-01 14:03:10|28213.03|28213.03|28213.03|28213.03|28213.03|28213.03|28213.03|28213.03|0
1646143400000|2022-03-01 14:03:20|28220.1|28220.1|28208.89|28208.89|28220.1|28220.1|28208.89|28208.89|0
1646143420000|2022-03-01 14:03:40|28212.42|28212.42|28205.35|28205.35|28212.42|28212.42|28205.35|28205.35|0
1646143430000|2022-03-01 14:03:50|28201.82|28201.82|28201.82|28201.82|28201.82|28201.82|28201.82|28201.82|0
1646143440000|2022-03-01 14:04:00|28201.41|28201.41|28201.41|28201.41|28201.41|28201.41|28201.41|28201.41|0
1646143450000|2022-03-01 14:04:10|28194.34|28194.34|28190.81|28190.81|28194.34|28194.34|28190.81|28190.81|0
1646143460000|2022-03-01 14:04:20|28189.6|28189.6|28189.6|28189.6|28189.6|28189.6|28189.6|28189.6|0
1646143470000|2022-03-01 14:04:30|28193.14|28193.14|28203.74|28203.74|28207.28|28207.28|28193.14|28193.14|0
1646143480000|2022-03-01 14:04:40|28207.28|28207.28|28203.74|28203.74|28207.28|28207.28|28203.74|28203.74|0
1646143500000|2022-03-01 14:05:00|28214.35|28214.35|28214.35|28214.35|28214.35|28214.35|28214.35|28214.35|0
1646143530000|2022-03-01 14:05:30|28217.88|28217.88|28224.95|28224.95|28224.95|28224.95|28217.88|28217.88|0
1646143540000|2022-03-01 14:05:40|28225.55|28225.55|28225.55|28225.55|28225.55|28225.55|28225.55|28225.55|0
1646143560000|2022-03-01 14:06:00|28222.02|28222.02|28228.79|28228.79|28228.79|28228.79|28221.72|28221.72|0
1646143570000|2022-03-01 14:06:10|28225.25|28225.25|28225.25|28225.25|28225.25|28225.25|28221.72|28221.72|0
1646143580000|2022-03-01 14:06:20|28228.79|28228.79|28228.79|28228.79|28228.79|28228.79|28228.79|28228.79|0
1646143590000|2022-03-01 14:06:30|28239.39|28239.39|28232.62|28232.62|28239.39|28239.39|28232.32|28232.32|0
1646143600000|2022-03-01 14:06:40|28229.09|28229.09|28229.09|28229.09|28229.09|28229.09|28229.09|28229.09|0
1646143620000|2022-03-01 14:07:00|28232.62|28232.62|28232.62|28232.62|28232.62|28232.62|28232.62|28232.62|0
1646143630000|2022-03-01 14:07:10|28236.16|28236.16|28236.16|28236.16|28236.16|28236.16|28236.16|28236.16|0
1646143650000|2022-03-01 14:07:30|28239.69|28239.69|28243.23|28243.23|28243.23|28243.23|28239.69|28239.69|0
1646143670000|2022-03-01 14:07:50|28246.76|28246.76|28246.76|28246.76|28246.76|28246.76|28246.76|28246.76|0
1646143690000|2022-03-01 14:08:10|28250.3|28250.3|28250.3|28250.3|28250.3|28250.3|28250.3|28250.3|0
1646143700000|2022-03-01 14:08:20|28257.37|28257.37|28257.37|28257.37|28257.37|28257.37|28257.37|28257.37|0
1646143710000|2022-03-01 14:08:30|28260.9|28260.9|28260.9|28260.9|28260.9|28260.9|28260.9|28260.9|0
1646143730000|2022-03-01 14:08:50|28264.44|28264.44|28267.97|28267.97|28267.97|28267.97|28260.9|28260.9|0
1646143740000|2022-03-01 14:09:00|28260.9|28260.9|28249.81|28249.81|28260.9|28260.9|28249.81|28249.81|0
1646143750000|2022-03-01 14:09:10|28246.28|28246.28|28253.95|28253.95|28253.95|28253.95|28246.28|28246.28|0
1646143760000|2022-03-01 14:09:20|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|0
1646143770000|2022-03-01 14:09:30|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|28250.17|0
1646143800000|2022-03-01 14:10:00|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|28253.71|0
1646143820000|2022-03-01 14:10:20|28257.24|28257.24|28257.24|28257.24|28257.24|28257.24|28257.24|28257.24|0
1646143840000|2022-03-01 14:10:40|28264.31|28264.31|28260.48|28260.48|28267.55|28267.55|28260.48|28260.48|0
1646143870000|2022-03-01 14:11:10|28261.44|28261.44|28261.44|28261.44|28261.44|28261.44|28261.44|28261.44|0
1646143880000|2022-03-01 14:11:20|28264.98|28264.98|28264.98|28264.98|28264.98|28264.98|28264.98|28264.98|0
1646143890000|2022-03-01 14:11:30|28265.22|28265.22|28261.69|28261.69|28265.22|28265.22|28261.69|28261.69|0
1646143900000|2022-03-01 14:11:40|28261.93|28261.93|28261.03|28261.03|28261.93|28261.93|28261.03|28261.03|0
1646143910000|2022-03-01 14:11:50|28268.1|28268.1|28271.63|28271.63|28271.63|28271.63|28268.1|28268.1|0
1646143920000|2022-03-01 14:12:00|28264.56|28264.56|28264.56|28264.56|28264.56|28264.56|28264.56|28264.56|0
1646143930000|2022-03-01 14:12:10|28261.03|28261.03|28257.49|28257.49|28261.03|28261.03|28257.49|28257.49|0
1646143940000|2022-03-01 14:12:20|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|0
1646143950000|2022-03-01 14:12:30|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|0
1646143980000|2022-03-01 14:13:00|28261.03|28261.03|28257.49|28257.49|28261.03|28261.03|28257.49|28257.49|0
1646143990000|2022-03-01 14:13:10|28253.96|28253.96|28250.42|28250.42|28253.96|28253.96|28250.42|28250.42|0
1646144000000|2022-03-01 14:13:20|28249.82|28249.82|28241.85|28241.85|28249.82|28249.82|28241.85|28241.85|0
1646144010000|2022-03-01 14:13:30|28241.25|28241.25|28240.67|28240.67|28241.25|28241.25|28240.67|28240.67|0
1646144020000|2022-03-01 14:13:40|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|0
1646144040000|2022-03-01 14:14:00|28240.97|28240.97|28240.97|28240.97|28240.97|28240.97|28240.97|28240.97|0
1646144050000|2022-03-01 14:14:10|28244.51|28244.51|28240.97|28240.97|28244.51|28244.51|28240.97|28240.97|0
1646144060000|2022-03-01 14:14:20|28241.22|28241.22|28220.01|28220.01|28241.22|28241.22|28220.01|28220.01|0
1646144070000|2022-03-01 14:14:30|28219.04|28219.04|28220.01|28220.01|28220.01|28220.01|28219.04|28219.04|0
1646144080000|2022-03-01 14:14:40|28223.54|28223.54|28227.08|28227.08|28230.91|28230.91|28216.47|28216.47|0
1646144100000|2022-03-01 14:15:00|28230.61|28230.61|28241.22|28241.22|28241.22|28241.22|28230.61|28230.61|0
1646144130000|2022-03-01 14:15:30|28244.75|28244.75|28245.35|28245.35|28245.35|28245.35|28244.75|28244.75|0
1646144140000|2022-03-01 14:15:40|28248.89|28248.89|28248.89|28248.89|28248.89|28248.89|28248.89|28248.89|0
1646144150000|2022-03-01 14:15:50|28241.82|28241.82|28238.28|28238.28|28241.82|28241.82|28238.28|28238.28|0
1646144180000|2022-03-01 14:16:20|28231.21|28231.21|28219.1|28219.1|28231.21|28231.21|28219.1|28219.1|0
1646144190000|2022-03-01 14:16:30|28218.69|28218.69|28218.69|28218.69|28218.69|28218.69|28218.69|28218.69|0
1646144200000|2022-03-01 14:16:40|28217.88|28217.88|28217.47|28217.47|28217.88|28217.88|28217.47|28217.47|0
1646144230000|2022-03-01 14:17:10|28217.88|28217.88|28219.31|28219.31|28219.31|28219.31|28215.77|28215.77|0
1646144240000|2022-03-01 14:17:20|28222.84|28222.84|28222.84|28222.84|28222.84|28222.84|28222.84|28222.84|0
1646144250000|2022-03-01 14:17:30|28223.74|28223.74|28226.68|28226.68|28226.68|28226.68|28223.14|28223.14|0
1646144260000|2022-03-01 14:17:40|28223.14|28223.14|28222.24|28222.24|28223.14|28223.14|28222.24|28222.24|0
1646144270000|2022-03-01 14:17:50|28215.17|28215.17|28216.07|28216.07|28216.07|28216.07|28215.17|28215.17|0
1646144280000|2022-03-01 14:18:00|28215.17|28215.17|28214.87|28214.87|28215.17|28215.17|28214.87|28214.87|0
1646144290000|2022-03-01 14:18:10|28218.41|28218.41|28218.41|28218.41|28218.41|28218.41|28218.41|28218.41|0
1646144300000|2022-03-01 14:18:20|28221.94|28221.94|28221.94|28221.94|28221.94|28221.94|28221.94|28221.94|0
1646144310000|2022-03-01 14:18:30|28225.48|28225.48|28225.48|28225.48|28225.48|28225.48|28225.48|28225.48|0
1646144320000|2022-03-01 14:18:40|28229.01|28229.01|28225.48|28225.48|28229.01|28229.01|28225.48|28225.48|0
1646144340000|2022-03-01 14:19:00|28218.41|28218.41|28218.41|28218.41|28218.41|28218.41|28218.41|28218.41|0
1646144360000|2022-03-01 14:19:20|28219.01|28219.01|28218.41|28218.41|28219.01|28219.01|28218.41|28218.41|0
1646144380000|2022-03-01 14:19:40|28219.01|28219.01|28219.01|28219.01|28219.01|28219.01|28219.01|28219.01|0
1646144390000|2022-03-01 14:19:50|28215.47|28215.47|28204.87|28204.87|28215.47|28215.47|28204.87|28204.87|0
1646144420000|2022-03-01 14:20:20|28208.4|28208.4|28208.7|28208.7|28209|28209|28208.4|28208.4|0
1646144470000|2022-03-01 14:21:10|28209.3|28209.3|28209.3|28209.3|28209.3|28209.3|28209.3|28209.3|0
1646144480000|2022-03-01 14:21:20|28216.37|28216.37|28219.91|28219.91|28219.91|28219.91|28216.37|28216.37|0
1646144510000|2022-03-01 14:21:50|28223.44|28223.44|28223.44|28223.44|28223.44|28223.44|28223.44|28223.44|0
1646144520000|2022-03-01 14:22:00|28223.74|28223.74|28229.98|28229.98|28229.98|28229.98|28223.74|28223.74|0
1646144530000|2022-03-01 14:22:10|28233.52|28233.52|28229.98|28229.98|28233.52|28233.52|28229.98|28229.98|0
1646144560000|2022-03-01 14:22:40|28230.58|28230.58|28238.06|28238.06|28238.06|28238.06|28230.58|28230.58|0
1646144570000|2022-03-01 14:22:50|28241.6|28241.6|28241.6|28241.6|28241.6|28241.6|28241.6|28241.6|0
1646144590000|2022-03-01 14:23:10|28245.13|28245.13|28241.6|28241.6|28245.13|28245.13|28238.06|28238.06|0
1646144600000|2022-03-01 14:23:20|28245.13|28245.13|28245.13|28245.13|28245.13|28245.13|28245.13|28245.13|0
1646144610000|2022-03-01 14:23:30|28245.54|28245.54|28245.95|28245.95|28245.95|28245.95|28245.54|28245.54|0
1646144620000|2022-03-01 14:23:40|28249.49|28249.49|28245.95|28245.95|28249.49|28249.49|28245.95|28245.95|0
1646144640000|2022-03-01 14:24:00|28238.88|28238.88|28231.81|28231.81|28238.88|28238.88|28231.81|28231.81|0
1646144680000|2022-03-01 14:24:40|28228.28|28228.28|28228.28|28228.28|28228.28|28228.28|28221.21|28221.21|0
1646144710000|2022-03-01 14:25:10|28228.69|28228.69|28229.29|28229.29|28229.29|28229.29|28228.69|28228.69|0
1646144720000|2022-03-01 14:25:20|28229.59|28229.59|28222.52|28222.52|28229.59|28229.59|28222.52|28222.52|0
1646144740000|2022-03-01 14:25:40|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|28222.22|0
1646144750000|2022-03-01 14:25:50|28232.82|28232.82|28229.29|28229.29|28232.82|28232.82|28229.29|28229.29|0
1646144760000|2022-03-01 14:26:00|28232.82|28232.82|28232.82|28232.82|28232.82|28232.82|28232.82|28232.82|0
1646144780000|2022-03-01 14:26:20|28229.29|28229.29|28229.29|28229.29|28229.29|28229.29|28229.29|28229.29|0
1646144810000|2022-03-01 14:26:50|28232.82|28232.82|28232.82|28232.82|28232.82|28232.82|28232.82|28232.82|0
1646144830000|2022-03-01 14:27:10|28236.36|28236.36|28243.73|28243.73|28243.73|28243.73|28236.36|28236.36|0
1646144840000|2022-03-01 14:27:20|28236.66|28236.66|28238.46|28238.46|28238.46|28238.46|28236.66|28236.66|0
1646144850000|2022-03-01 14:27:30|28249.07|28249.07|28249.07|28249.07|28249.07|28249.07|28245.53|28245.53|0
1646144860000|2022-03-01 14:27:40|28249.37|28249.37|28249.07|28249.07|28249.37|28249.37|28248.46|28248.46|0
1646144880000|2022-03-01 14:28:00|28245.53|28245.53|28252.6|28252.6|28252.6|28252.6|28245.53|28245.53|0
1646144910000|2022-03-01 14:28:30|28256.14|28256.14|28261.77|28261.77|28261.77|28261.77|28254.7|28254.7|0
1646144950000|2022-03-01 14:29:10|28258.24|28258.24|28251.17|28251.17|28258.24|28258.24|28251.17|28251.17|0
1646144970000|2022-03-01 14:29:30|28251.47|28251.47|28251.47|28251.47|28251.47|28251.47|28251.47|28251.47|0
1646144990000|2022-03-01 14:29:50|28258.54|28258.54|28262.48|28262.48|28262.48|28262.48|28258.54|28258.54|0
1646145000000|2022-03-01 14:30:00|28258.95|28258.95|28253.38|28253.38|28262.48|28262.48|28251.88|28251.88|0
1646145010000|2022-03-01 14:30:10|28260.45|28260.45|28270.75|28270.75|28270.75|28270.75|28260.15|28260.15|0
1646145020000|2022-03-01 14:30:20|28277.82|28277.82|28277.82|28277.82|28277.82|28277.82|28277.82|28277.82|0
1646145030000|2022-03-01 14:30:30|28274.29|28274.29|28274.29|28274.29|28274.29|28274.29|28274.29|28274.29|0
1646145040000|2022-03-01 14:30:40|28281.36|28281.36|28291.96|28291.96|28291.96|28291.96|28281.36|28281.36|0
1646145050000|2022-03-01 14:30:50|28292.26|28292.26|28303.17|28303.17|28303.17|28303.17|28292.26|28292.26|0
1646145060000|2022-03-01 14:31:00|28299.63|28299.63|28267.82|28267.82|28299.63|28299.63|28267.82|28267.82|0
1646145070000|2022-03-01 14:31:10|28278.43|28278.43|28274.89|28274.89|28281.96|28281.96|28274.89|28274.89|0
1646145080000|2022-03-01 14:31:20|28278.43|28278.43|28279.33|28279.33|28279.33|28279.33|28278.43|28278.43|0
1646145090000|2022-03-01 14:31:30|28275.79|28275.79|28276.69|28276.69|28276.69|28276.69|28275.79|28275.79|0
1646145100000|2022-03-01 14:31:40|28277.89|28277.89|28274.36|28274.36|28277.89|28277.89|28274.36|28274.36|0
1646145120000|2022-03-01 14:32:00|28273.46|28273.46|28276.88|28276.88|28276.88|28276.88|28269.81|28269.81|0
1646145130000|2022-03-01 14:32:10|28269.81|28269.81|28269.81|28269.81|28269.81|28269.81|28269.81|28269.81|0
1646145140000|2022-03-01 14:32:20|28273.35|28273.35|28276.88|28276.88|28276.88|28276.88|28269.81|28269.81|0
1646145150000|2022-03-01 14:32:30|28273.35|28273.35|28270.72|28270.72|28275.15|28275.15|28270.72|28270.72|0
1646145160000|2022-03-01 14:32:40|28271.02|28271.02|28269.81|28269.81|28271.02|28271.02|28269.81|28269.81|0
1646145170000|2022-03-01 14:32:50|28259.21|28259.21|28259.21|28259.21|28259.21|28259.21|28259.21|28259.21|0
1646145180000|2022-03-01 14:33:00|28266.28|28266.28|28262.74|28262.74|28266.28|28266.28|28262.74|28262.74|0
1646145190000|2022-03-01 14:33:10|28260.94|28260.94|28252.67|28252.67|28260.94|28260.94|28252.67|28252.67|0
1646145200000|2022-03-01 14:33:20|28263.28|28263.28|28264.48|28264.48|28264.48|28264.48|28263.28|28263.28|0
1646145210000|2022-03-01 14:33:30|28271.55|28271.55|28264.48|28264.48|28275.08|28275.08|28264.48|28264.48|0
1646145220000|2022-03-01 14:33:40|28260.94|28260.94|28260.94|28260.94|28260.94|28260.94|28260.94|28260.94|0
1646145230000|2022-03-01 14:33:50|28268.01|28268.01|28282.75|28282.75|28282.75|28282.75|28268.01|28268.01|0
1646145240000|2022-03-01 14:34:00|28283.95|28283.95|28302.34|28302.34|28302.34|28302.34|28283.95|28283.95|0
1646145250000|2022-03-01 14:34:10|28302.04|28302.04|28302.04|28302.04|28302.04|28302.04|28302.04|28302.04|0
1646145260000|2022-03-01 14:34:20|28309.11|28309.11|28309.11|28309.11|28309.11|28309.11|28309.11|28309.11|0
1646145270000|2022-03-01 14:34:30|28305.57|28305.57|28305.57|28305.57|28305.57|28305.57|28305.57|28305.57|0
1646145280000|2022-03-01 14:34:40|28309.11|28309.11|28320.61|28320.61|28320.61|28320.61|28309.11|28309.11|0
1646145290000|2022-03-01 14:34:50|28321.51|28321.51|28321.92|28321.92|28321.92|28321.92|28321.51|28321.51|0
1646145300000|2022-03-01 14:35:00|28320.96|28320.96|28332.21|28332.21|28332.21|28332.21|28320.96|28320.96|0
1646145310000|2022-03-01 14:35:10|28335.75|28335.75|28335.75|28335.75|28335.75|28335.75|28335.75|28335.75|0
1646145330000|2022-03-01 14:35:30|28337.77|28337.77|28345.14|28345.14|28345.14|28345.14|28337.77|28337.77|0
1646145340000|2022-03-01 14:35:40|28341.6|28341.6|28342.21|28342.21|28342.21|28342.21|28326.86|28326.86|0
1646145350000|2022-03-01 14:35:50|28341|28341|28341|28341|28341|28341|28341|28341|0
1646145360000|2022-03-01 14:36:00|28344.54|28344.54|28351.61|28351.61|28351.61|28351.61|28344.54|28344.54|0
1646145370000|2022-03-01 14:36:10|28355.14|28355.14|28362.21|28362.21|28362.21|28362.21|28355.14|28355.14|0
1646145380000|2022-03-01 14:36:20|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|28365.75|0
1646145390000|2022-03-01 14:36:30|28369.28|28369.28|28369.28|28369.28|28369.28|28369.28|28369.28|28369.28|0
1646145400000|2022-03-01 14:36:40|28370.18|28370.18|28370.18|28370.18|28370.18|28370.18|28370.18|28370.18|0
1646145410000|2022-03-01 14:36:50|28384.32|28384.32|28384.32|28384.32|28384.32|28384.32|28384.32|28384.32|0
1646145420000|2022-03-01 14:37:00|28377.25|28377.25|28383.72|28383.72|28383.72|28383.72|28376.65|28376.65|0
1646145430000|2022-03-01 14:37:10|28380.19|28380.19|28380.19|28380.19|28380.19|28380.19|28380.19|28380.19|0
1646145440000|2022-03-01 14:37:20|28376.65|28376.65|28376.65|28376.65|28376.65|28376.65|28376.65|28376.65|0
1646145450000|2022-03-01 14:37:30|28378.27|28378.27|28385.94|28385.94|28386.54|28386.54|28378.27|28378.27|0
1646145460000|2022-03-01 14:37:40|28389.48|28389.48|28371.8|28371.8|28389.48|28389.48|28371.8|28371.8|0
1646145480000|2022-03-01 14:38:00|28382.41|28382.41|28382.41|28382.41|28382.41|28382.41|28382.41|28382.41|0
1646145490000|2022-03-01 14:38:10|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|0
1646145510000|2022-03-01 14:38:30|28386.24|28386.24|28391.22|28391.22|28391.22|28391.22|28386.24|28386.24|0
1646145520000|2022-03-01 14:38:40|28394.76|28394.76|28394.76|28394.76|28394.76|28394.76|28394.76|28394.76|0
1646145530000|2022-03-01 14:38:50|28387.69|28387.69|28394.46|28394.46|28401.83|28401.83|28387.39|28387.39|0
1646145550000|2022-03-01 14:39:10|28401.53|28401.53|28401.53|28401.53|28401.53|28401.53|28401.53|28401.53|0
1646145560000|2022-03-01 14:39:20|28394.46|28394.46|28394.46|28394.46|28394.46|28394.46|28394.46|28394.46|0
1646145570000|2022-03-01 14:39:30|28395.66|28395.66|28394.46|28394.46|28395.66|28395.66|28394.46|28394.46|0
1646145610000|2022-03-01 14:40:10|28395.06|28395.06|28391.52|28391.52|28395.06|28395.06|28391.52|28391.52|0
1646145620000|2022-03-01 14:40:20|28390.29|28390.29|28379.09|28379.09|28390.29|28390.29|28379.09|28379.09|0
1646145630000|2022-03-01 14:40:30|28375.55|28375.55|28370.4|28370.4|28375.55|28375.55|28370.4|28370.4|0
1646145640000|2022-03-01 14:40:40|28359.79|28359.79|28355.96|28355.96|28359.79|28359.79|28355.96|28355.96|0
1646145660000|2022-03-01 14:41:00|28360.09|28360.09|28361|28361|28361|28361|28360.09|28360.09|0
1646145670000|2022-03-01 14:41:10|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|28360.7|0
1646145680000|2022-03-01 14:41:20|28367.76|28367.76|28367.76|28367.76|28367.76|28367.76|28367.76|28367.76|0
1646145710000|2022-03-01 14:41:50|28368.37|28368.37|28378.97|28378.97|28378.97|28378.97|28368.37|28368.37|0
1646145720000|2022-03-01 14:42:00|28386.04|28386.04|28386.04|28386.04|28386.04|28386.04|28386.04|28386.04|0
1646145730000|2022-03-01 14:42:10|28386.64|28386.64|28386.64|28386.64|28386.64|28386.64|28386.64|28386.64|0
1646145740000|2022-03-01 14:42:20|28383.11|28383.11|28375.74|28375.74|28383.11|28383.11|28375.74|28375.74|0
1646145750000|2022-03-01 14:42:30|28365.13|28365.13|28365.13|28365.13|28365.13|28365.13|28365.13|28365.13|0
1646145760000|2022-03-01 14:42:40|28354.53|28354.53|28354.53|28354.53|28354.53|28354.53|28354.23|28354.23|0
1646145770000|2022-03-01 14:42:50|28354.23|28354.23|28354.23|28354.23|28354.23|28354.23|28354.23|28354.23|0
1646145780000|2022-03-01 14:43:00|28354.53|28354.53|28340.39|28340.39|28354.53|28354.53|28340.39|28340.39|0
1646145790000|2022-03-01 14:43:10|28336.85|28336.85|28336.85|28336.85|28336.85|28336.85|28336.85|28336.85|0
1646145800000|2022-03-01 14:43:20|28336.55|28336.55|28333.02|28333.02|28336.55|28336.55|28333.02|28333.02|0
1646145810000|2022-03-01 14:43:30|28333.32|28333.32|28329.78|28329.78|28333.32|28333.32|28329.78|28329.78|0
1646145850000|2022-03-01 14:44:10|28329.48|28329.48|28329.48|28329.48|28329.48|28329.48|28329.48|28329.48|0
1646145870000|2022-03-01 14:44:30|28336.55|28336.55|28340.09|28340.09|28340.09|28340.09|28336.55|28336.55|0
1646145880000|2022-03-01 14:44:40|28340.39|28340.39|28341.29|28341.29|28341.29|28341.29|28340.39|28340.39|0
1646145890000|2022-03-01 14:44:50|28341.59|28341.59|28341.59|28341.59|28341.59|28341.59|28341.59|28341.59|0
1646145900000|2022-03-01 14:45:00|28345.12|28345.12|28334.52|28334.52|28345.12|28345.12|28334.52|28334.52|0
1646145910000|2022-03-01 14:45:10|28327.45|28327.45|28316.54|28316.54|28327.45|28327.45|28313.31|28313.31|0
1646145930000|2022-03-01 14:45:30|28313.01|28313.01|28316.24|28316.24|28320.08|28320.08|28302.4|28302.4|0
1646145950000|2022-03-01 14:45:50|28316|28316|28305.15|28305.15|28316|28316|28305.15|28305.15|0
1646145960000|2022-03-01 14:46:00|28304.85|28304.85|28304.03|28304.03|28304.85|28304.85|28304.03|28304.03|0
1646145970000|2022-03-01 14:46:10|28303.73|28303.73|28303.43|28303.43|28303.73|28303.73|28303.43|28303.43|0
1646145980000|2022-03-01 14:46:20|28289.29|28289.29|28285.46|28285.46|28289.29|28289.29|28281.92|28281.92|0
1646145990000|2022-03-01 14:46:30|28288.99|28288.99|28288.99|28288.99|28288.99|28288.99|28288.99|28288.99|0
1646146000000|2022-03-01 14:46:40|28299.6|28299.6|28292.53|28292.53|28299.6|28299.6|28292.53|28292.53|0
1646146010000|2022-03-01 14:46:50|28288.99|28288.99|28288.99|28288.99|28288.99|28288.99|28288.99|28288.99|0
1646146020000|2022-03-01 14:47:00|28289.29|28289.29|28296.66|28296.66|28300.2|28300.2|28289.29|28289.29|0
1646146030000|2022-03-01 14:47:10|28303.73|28303.73|28304.94|28304.94|28311.1|28311.1|28303.73|28303.73|0
1646146050000|2022-03-01 14:47:30|28315.54|28315.54|28316.44|28316.44|28322.61|28322.61|28315.54|28315.54|0
1646146060000|2022-03-01 14:47:40|28312.91|28312.91|28316.74|28316.74|28316.74|28316.74|28312.91|28312.91|0
1646146070000|2022-03-01 14:47:50|28324.11|28324.11|28324.41|28324.41|28324.41|28324.41|28324.11|28324.11|0
1646146090000|2022-03-01 14:48:10|28324.11|28324.11|28323.51|28323.51|28324.41|28324.41|28323.51|28323.51|0
1646146100000|2022-03-01 14:48:20|28323.81|28323.81|28330.88|28330.88|28330.88|28330.88|28323.81|28323.81|0
1646146110000|2022-03-01 14:48:30|28327.35|28327.35|28341.79|28341.79|28342.09|28342.09|28327.35|28327.35|0
1646146120000|2022-03-01 14:48:40|28345.32|28345.32|28345.32|28345.32|28345.32|28345.32|28345.32|28345.32|0
1646146130000|2022-03-01 14:48:50|28345.92|28345.92|28346.22|28346.22|28346.22|28346.22|28345.92|28345.92|0
1646146140000|2022-03-01 14:49:00|28347.04|28347.04|28347.04|28347.04|28347.04|28347.04|28347.04|28347.04|0
1646146150000|2022-03-01 14:49:10|28346.44|28346.44|28353.21|28353.21|28353.21|28353.21|28346.14|28346.14|0
1646146160000|2022-03-01 14:49:20|28352.61|28352.61|28353.81|28353.81|28353.81|28353.81|28352.61|28352.61|0
1646146180000|2022-03-01 14:49:40|28354.22|28354.22|28350.69|28350.69|28354.22|28354.22|28350.69|28350.69|0
1646146190000|2022-03-01 14:49:50|28351.29|28351.29|28363.09|28363.09|28363.09|28363.09|28351.29|28351.29|0
1646146200000|2022-03-01 14:50:00|28359.56|28359.56|28363.09|28363.09|28363.09|28363.09|28359.56|28359.56|0
1646146210000|2022-03-01 14:50:10|28352.49|28352.49|28352.49|28352.49|28352.49|28352.49|28352.49|28352.49|0
1646146220000|2022-03-01 14:50:20|28356.02|28356.02|28356.02|28356.02|28356.02|28356.02|28356.02|28356.02|0
1646146230000|2022-03-01 14:50:30|28352.49|28352.49|28338.88|28338.88|28352.49|28352.49|28338.88|28338.88|0
1646146240000|2022-03-01 14:50:40|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|28338.4|0
1646146250000|2022-03-01 14:50:50|28336.59|28336.59|28344.26|28344.26|28354.87|28354.87|28336.59|28336.59|0
1646146260000|2022-03-01 14:51:00|28347.8|28347.8|28348.7|28348.7|28348.7|28348.7|28347.8|28347.8|0
1646146270000|2022-03-01 14:51:10|28345.17|28345.17|28316.29|28316.29|28345.17|28345.17|28312.75|28312.75|0
1646146280000|2022-03-01 14:51:20|28315.47|28315.47|28315.47|28315.47|28315.47|28315.47|28315.47|28315.47|0
1646146300000|2022-03-01 14:51:40|28297.79|28297.79|28294.26|28294.26|28297.79|28297.79|28290.72|28290.72|0
1646146310000|2022-03-01 14:51:50|28283.65|28283.65|28276.34|28276.34|28283.65|28283.65|28276.34|28276.34|0
1646146320000|2022-03-01 14:52:00|28286.94|28286.94|28279.88|28279.88|28287.25|28287.25|28272.81|28272.81|0
1646146330000|2022-03-01 14:52:10|28279.47|28279.47|28279.06|28279.06|28279.47|28279.47|28279.06|28279.06|0
1646146340000|2022-03-01 14:52:20|28268.45|28268.45|28261.79|28261.79|28268.45|28268.45|28254.31|28254.31|0
1646146350000|2022-03-01 14:52:30|28258.26|28258.26|28268.86|28268.86|28268.86|28268.86|28258.26|28258.26|0
1646146360000|2022-03-01 14:52:40|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|28258.26|0
1646146370000|2022-03-01 14:52:50|28265.33|28265.33|28275.93|28275.93|28275.93|28275.93|28265.33|28265.33|0
1646146390000|2022-03-01 14:53:10|28286.54|28286.54|28287.35|28287.35|28287.35|28287.35|28286.54|28286.54|0
1646146400000|2022-03-01 14:53:20|28287.96|28287.96|28288.86|28288.86|28288.86|28288.86|28287.96|28287.96|0
1646146410000|2022-03-01 14:53:30|28292.39|28292.39|28291.79|28291.79|28292.39|28292.39|28291.79|28291.79|0
1646146420000|2022-03-01 14:53:40|28288.26|28288.26|28287.96|28287.96|28288.26|28288.26|28287.96|28287.96|0
1646146430000|2022-03-01 14:53:50|28288.56|28288.56|28295.63|28295.63|28295.63|28295.63|28288.56|28288.56|0
1646146440000|2022-03-01 14:54:00|28306.23|28306.23|28310.48|28310.48|28310.48|28310.48|28306.23|28306.23|0
1646146450000|2022-03-01 14:54:10|28309.88|28309.88|28302.81|28302.81|28309.88|28309.88|28302.81|28302.81|0
1646146460000|2022-03-01 14:54:20|28299.27|28299.27|28298.97|28298.97|28299.27|28299.27|28298.67|28298.67|0
1646146490000|2022-03-01 14:54:50|28302.5|28302.5|28306.04|28306.04|28306.04|28306.04|28302.5|28302.5|0
1646146500000|2022-03-01 14:55:00|28313.11|28313.11|28309.57|28309.57|28313.11|28313.11|28306.04|28306.04|0
1646146510000|2022-03-01 14:55:10|28302.5|28302.5|28284.53|28284.53|28302.5|28302.5|28284.53|28284.53|0
1646146530000|2022-03-01 14:55:30|28281|28281|28281|28281|28281|28281|28281|28281|0
1646146540000|2022-03-01 14:55:40|28288.06|28288.06|28288.06|28288.06|28288.06|28288.06|28288.06|28288.06|0
1646146550000|2022-03-01 14:55:50|28284.53|28284.53|28277.46|28277.46|28284.53|28284.53|28277.46|28277.46|0
1646146560000|2022-03-01 14:56:00|28277.16|28277.16|28295.13|28295.13|28295.13|28295.13|28277.16|28277.16|0
1646146570000|2022-03-01 14:56:10|28295.44|28295.44|28295.44|28295.44|28295.44|28295.44|28295.44|28295.44|0
1646146580000|2022-03-01 14:56:20|28302.5|28302.5|28298.97|28298.97|28302.5|28302.5|28295.44|28295.44|0
1646146590000|2022-03-01 14:56:30|28295.44|28295.44|28297.24|28297.24|28297.84|28297.84|28295.44|28295.44|0
1646146600000|2022-03-01 14:56:40|28307.84|28307.84|28318.75|28318.75|28318.75|28318.75|28304.61|28304.61|0
1646146610000|2022-03-01 14:56:50|28315.21|28315.21|28322.28|28322.28|28325.82|28325.82|28315.21|28315.21|0
1646146620000|2022-03-01 14:57:00|28318.75|28318.75|28317.85|28317.85|28318.75|28318.75|28317.85|28317.85|0
1646146630000|2022-03-01 14:57:10|28324.92|28324.92|28295.74|28295.74|28328.45|28328.45|28295.74|28295.74|0
1646146640000|2022-03-01 14:57:20|28278.06|28278.06|28277.24|28277.24|28278.06|28278.06|28277.24|28277.24|0
1646146650000|2022-03-01 14:57:30|28276.83|28276.83|28276.83|28276.83|28283.9|28283.9|28276.83|28276.83|0
1646146660000|2022-03-01 14:57:40|28280.37|28280.37|28280.37|28280.37|28280.37|28280.37|28280.37|28280.37|0
1646146670000|2022-03-01 14:57:50|28276.83|28276.83|28280.37|28280.37|28280.37|28280.37|28276.83|28276.83|0
1646146680000|2022-03-01 14:58:00|28283.9|28283.9|28280.37|28280.37|28283.9|28283.9|28280.37|28280.37|0
1646146690000|2022-03-01 14:58:10|28279.47|28279.47|28283|28283|28283|28283|28279.47|28279.47|0
1646146700000|2022-03-01 14:58:20|28286.54|28286.54|28290.07|28290.07|28290.07|28290.07|28286.54|28286.54|0
1646146720000|2022-03-01 14:58:40|28290.48|28290.48|28294.01|28294.01|28294.01|28294.01|28290.48|28290.48|0
1646146730000|2022-03-01 14:58:50|28297.55|28297.55|28286.94|28286.94|28297.55|28297.55|28286.94|28286.94|0
1646146740000|2022-03-01 14:59:00|28290.48|28290.48|28292.09|28292.09|28292.09|28292.09|28290.48|28290.48|0
1646146750000|2022-03-01 14:59:10|28292.39|28292.39|28281.79|28281.79|28292.39|28292.39|28281.79|28281.79|0
1646146760000|2022-03-01 14:59:20|28278.25|28278.25|28274.72|28274.72|28278.25|28278.25|28274.72|28274.72|0
1646146770000|2022-03-01 14:59:30|28274.42|28274.42|28274.12|28274.12|28274.42|28274.42|28273.82|28273.82|0
1646146780000|2022-03-01 14:59:40|28273.52|28273.52|28272.91|28272.91|28273.52|28273.52|28272.91|28272.91|0
1646146790000|2022-03-01 14:59:50|28272.31|28272.31|28264.87|28264.87|28272.31|28272.31|28256.07|28256.07|0
1646146800000|2022-03-01 15:00:00|28268.65|28268.65|28286.81|28286.81|28286.81|28286.81|28268.65|28268.65|0
1646146810000|2022-03-01 15:00:10|28276.2|28276.2|28275.84|28275.84|28301.07|28301.07|28275.84|28275.84|0
1646146820000|2022-03-01 15:00:20|28282.91|28282.91|28265.24|28265.24|28282.91|28282.91|28265.24|28265.24|0
1646146830000|2022-03-01 15:00:30|28268.77|28268.77|28274.72|28274.72|28274.72|28274.72|28268.77|28268.77|0
1646146840000|2022-03-01 15:00:40|28267.65|28267.65|28278.26|28278.26|28278.26|28278.26|28267.65|28267.65|0
1646146850000|2022-03-01 15:00:50|28274.72|28274.72|28282.2|28282.2|28282.2|28282.2|28274.12|28274.12|0
1646146860000|2022-03-01 15:01:00|28278.67|28278.67|28264.53|28264.53|28285.74|28285.74|28264.53|28264.53|0
1646146870000|2022-03-01 15:01:10|28268.06|28268.06|28268.06|28268.06|28275.13|28275.13|28268.06|28268.06|0
1646146880000|2022-03-01 15:01:20|28271.6|28271.6|28261.9|28261.9|28275.13|28275.13|28261.9|28261.9|0
1646146890000|2022-03-01 15:01:30|28257.77|28257.77|28261.3|28261.3|28264.84|28264.84|28257.77|28257.77|0
1646146900000|2022-03-01 15:01:40|28268.37|28268.37|28271.91|28271.91|28275.44|28275.44|28264.84|28264.84|0
1646146910000|2022-03-01 15:01:50|28271.61|28271.61|28282.21|28282.21|28282.21|28282.21|28271.61|28271.61|0
1646146920000|2022-03-01 15:02:00|28278.68|28278.68|28278.68|28278.68|28282.21|28282.21|28278.68|28278.68|0
1646146940000|2022-03-01 15:02:20|28274.84|28274.84|28266.87|28266.87|28274.84|28274.84|28266.87|28266.87|0
1646146950000|2022-03-01 15:02:30|28273.94|28273.94|28273.94|28273.94|28273.94|28273.94|28273.94|28273.94|0
1646146970000|2022-03-01 15:02:50|28281.01|28281.01|28281.01|28281.01|28281.01|28281.01|28281.01|28281.01|0
1646146980000|2022-03-01 15:03:00|28280.11|28280.11|28286.88|28286.88|28287.18|28287.18|28279.81|28279.81|0
1646146990000|2022-03-01 15:03:10|28293.95|28293.95|28293.95|28293.95|28293.95|28293.95|28290.41|28290.41|0
1646147000000|2022-03-01 15:03:20|28286.88|28286.88|28286.88|28286.88|28286.88|28286.88|28286.88|28286.88|0
1646147010000|2022-03-01 15:03:30|28283.34|28283.34|28283.34|28283.34|28283.34|28283.34|28279.81|28279.81|0
1646147020000|2022-03-01 15:03:40|28286.88|28286.88|28277.79|28277.79|28286.88|28286.88|28277.79|28277.79|0
1646147040000|2022-03-01 15:04:00|28281.32|28281.32|28281.62|28281.62|28285.16|28285.16|28281.32|28281.32|0
1646147060000|2022-03-01 15:04:20|28292.23|28292.23|28292.53|28292.53|28292.53|28292.53|28292.23|28292.23|0
1646147070000|2022-03-01 15:04:30|28296.06|28296.06|28296.06|28296.06|28296.06|28296.06|28296.06|28296.06|0
1646147080000|2022-03-01 15:04:40|28303.13|28303.13|28303.13|28303.13|28303.13|28303.13|28303.13|28303.13|0
1646147090000|2022-03-01 15:04:50|28296.06|28296.06|28292.53|28292.53|28296.06|28296.06|28292.53|28292.53|0
1646147100000|2022-03-01 15:05:00|28292.23|28292.23|28296.77|28296.77|28296.77|28296.77|28292.23|28292.23|0
1646147110000|2022-03-01 15:05:10|28300.31|28300.31|28300.31|28300.31|28300.31|28300.31|28300.31|28300.31|0
1646147130000|2022-03-01 15:05:30|28296.77|28296.77|28303.84|28303.84|28303.84|28303.84|28296.77|28296.77|0
1646147140000|2022-03-01 15:05:40|28314.45|28314.45|28310.31|28310.31|28318.28|28318.28|28306.78|28306.78|0
1646147150000|2022-03-01 15:05:50|28306.78|28306.78|28303.24|28303.24|28306.78|28306.78|28303.24|28303.24|0
1646147160000|2022-03-01 15:06:00|28313.85|28313.85|28321.82|28321.82|28321.82|28321.82|28313.85|28313.85|0
1646147170000|2022-03-01 15:06:10|28322.12|28322.12|28318.58|28318.58|28325.65|28325.65|28318.58|28318.58|0
1646147180000|2022-03-01 15:06:20|28329.19|28329.19|28329.19|28329.19|28329.19|28329.19|28329.19|28329.19|0
1646147190000|2022-03-01 15:06:30|28325.65|28325.65|28324.75|28324.75|28325.65|28325.65|28324.75|28324.75|0
1646147200000|2022-03-01 15:06:40|28321.22|28321.22|28301.03|28301.03|28321.22|28321.22|28301.03|28301.03|0
1646147210000|2022-03-01 15:06:50|28297.5|28297.5|28301.03|28301.03|28311.63|28311.63|28297.5|28297.5|0
1646147220000|2022-03-01 15:07:00|28308.1|28308.1|28295.99|28295.99|28308.1|28308.1|28295.99|28295.99|0
1646147230000|2022-03-01 15:07:10|28292.46|28292.46|28307.2|28307.2|28307.5|28307.5|28292.46|28292.46|0
1646147240000|2022-03-01 15:07:20|28303.66|28303.66|28295.21|28295.21|28303.66|28303.66|28295.21|28295.21|0
1646147250000|2022-03-01 15:07:30|28288.14|28288.14|28288.14|28288.14|28288.14|28288.14|28288.14|28288.14|0
1646147260000|2022-03-01 15:07:40|28289.04|28289.04|28289.04|28289.04|28289.04|28289.04|28289.04|28289.04|0
1646147270000|2022-03-01 15:07:50|28292.58|28292.58|28296.11|28296.11|28296.11|28296.11|28292.58|28292.58|0
1646147280000|2022-03-01 15:08:00|28303.18|28303.18|28303.18|28303.18|28303.18|28303.18|28303.18|28303.18|0
1646147290000|2022-03-01 15:08:10|28303.78|28303.78|28299.84|28299.84|28306.91|28306.91|28299.84|28299.84|0
1646147300000|2022-03-01 15:08:20|28303.37|28303.37|28299.84|28299.84|28303.37|28303.37|28299.84|28299.84|0
1646147310000|2022-03-01 15:08:30|28306.91|28306.91|28306.91|28306.91|28306.91|28306.91|28306.91|28306.91|0
1646147320000|2022-03-01 15:08:40|28307.51|28307.51|28307.51|28307.51|28307.51|28307.51|28307.51|28307.51|0
1646147330000|2022-03-01 15:08:50|28314.58|28314.58|28314.58|28314.58|28314.58|28314.58|28314.58|28314.58|0
1646147340000|2022-03-01 15:09:00|28311.04|28311.04|28311.04|28311.04|28311.04|28311.04|28307.51|28307.51|0
1646147350000|2022-03-01 15:09:10|28311.64|28311.64|28315.78|28315.78|28315.78|28315.78|28311.64|28311.64|0
1646147360000|2022-03-01 15:09:20|28312.24|28312.24|28307.51|28307.51|28312.24|28312.24|28307.51|28307.51|0
1646147370000|2022-03-01 15:09:30|28303.97|28303.97|28303.97|28303.97|28303.97|28303.97|28303.97|28303.97|0
1646147380000|2022-03-01 15:09:40|28296.9|28296.9|28296.9|28296.9|28296.9|28296.9|28296.9|28296.9|0
1646147390000|2022-03-01 15:09:50|28293.37|28293.37|28293.85|28293.85|28293.85|28293.85|28293.37|28293.37|0
1646147400000|2022-03-01 15:10:00|28290.32|28290.32|28279.71|28279.71|28290.32|28290.32|28279.71|28279.71|0
1646147410000|2022-03-01 15:10:10|28279.11|28279.11|28277.39|28277.39|28279.11|28279.11|28277.39|28277.39|0
1646147420000|2022-03-01 15:10:20|28266.78|28266.78|28263.25|28263.25|28266.78|28266.78|28263.25|28263.25|0
1646147430000|2022-03-01 15:10:30|28261.75|28261.75|28264.46|28264.46|28268.82|28268.82|28261.75|28261.75|0
1646147440000|2022-03-01 15:10:40|28260.93|28260.93|28253.86|28253.86|28260.93|28260.93|28253.86|28253.86|0
1646147450000|2022-03-01 15:10:50|28254.16|28254.16|28254.46|28254.46|28254.46|28254.46|28254.16|28254.16|0
1646147460000|2022-03-01 15:11:00|28254.16|28254.16|28239.72|28239.72|28254.16|28254.16|28239.72|28239.72|0
1646147470000|2022-03-01 15:11:10|28243.25|28243.25|28254.16|28254.16|28254.76|28254.76|28243.25|28243.25|0
1646147480000|2022-03-01 15:11:20|28253.86|28253.86|28236.18|28236.18|28253.86|28253.86|28236.18|28236.18|0
1646147490000|2022-03-01 15:11:30|28235.77|28235.77|28224.57|28224.57|28235.77|28235.77|28224.57|28224.57|0
1646147500000|2022-03-01 15:11:40|28223.75|28223.75|28227.28|28227.28|28227.28|28227.28|28223.75|28223.75|0
1646147510000|2022-03-01 15:11:50|28226.38|28226.38|28229.92|28229.92|28229.92|28229.92|28226.38|28226.38|0
1646147530000|2022-03-01 15:12:10|28222.85|28222.85|28219.61|28219.61|28223.15|28223.15|28219.01|28219.01|0
1646147540000|2022-03-01 15:12:20|28216.08|28216.08|28205.47|28205.47|28216.08|28216.08|28205.47|28205.47|0
1646147550000|2022-03-01 15:12:30|28204.57|28204.57|28211.64|28211.64|28211.64|28211.64|28204.57|28204.57|0
1646147580000|2022-03-01 15:13:00|28223.45|28223.45|28226.98|28226.98|28226.98|28226.98|28223.45|28223.45|0
1646147590000|2022-03-01 15:13:10|28227.28|28227.28|28227.28|28227.28|28227.28|28227.28|28227.28|28227.28|0
1646147620000|2022-03-01 15:13:40|28223.75|28223.75|28223.26|28223.26|28223.99|28223.99|28223.26|28223.26|0
1646147630000|2022-03-01 15:13:50|28226.8|28226.8|28234.77|28234.77|28234.77|28234.77|28219.73|28219.73|0
1646147640000|2022-03-01 15:14:00|28238.61|28238.61|28220.52|28220.52|28238.91|28238.91|28220.52|28220.52|0
1646147650000|2022-03-01 15:14:10|28219.92|28219.92|28211.84|28211.84|28219.92|28219.92|28211.84|28211.84|0
1646147660000|2022-03-01 15:14:20|28218.91|28218.91|28222.45|28222.45|28222.45|28222.45|28218.91|28218.91|0
1646147670000|2022-03-01 15:14:30|28222.86|28222.86|28226.39|28226.39|28226.39|28226.39|28222.86|28222.86|0
1646147680000|2022-03-01 15:14:40|28222.86|28222.86|28219.32|28219.32|28222.86|28222.86|28219.32|28219.32|0
1646147690000|2022-03-01 15:14:50|28226.39|28226.39|28226.39|28226.39|28226.39|28226.39|28226.39|28226.39|0
1646147700000|2022-03-01 15:15:00|28226.15|28226.15|28229.68|28229.68|28233.22|28233.22|28226.15|28226.15|0
1646147710000|2022-03-01 15:15:10|28233.22|28233.22|28233.22|28233.22|28233.22|28233.22|28233.22|28233.22|0
1646147720000|2022-03-01 15:15:20|28226.15|28226.15|28226.45|28226.45|28226.45|28226.45|28226.15|28226.15|0
1646147730000|2022-03-01 15:15:30|28227.05|28227.05|28230.58|28230.58|28230.58|28230.58|28227.05|28227.05|0
1646147740000|2022-03-01 15:15:40|28219.98|28219.98|28219.98|28219.98|28219.98|28219.98|28219.98|28219.98|0
1646147750000|2022-03-01 15:15:50|28223.51|28223.51|28227.05|28227.05|28227.05|28227.05|28223.51|28223.51|0
1646147760000|2022-03-01 15:16:00|28223.51|28223.51|28223.51|28223.51|28223.51|28223.51|28223.51|28223.51|0
1646147770000|2022-03-01 15:16:10|28219.68|28219.68|28219.38|28219.38|28219.68|28219.68|28219.38|28219.38|0
1646147780000|2022-03-01 15:16:20|28215.84|28215.84|28222.91|28222.91|28222.91|28222.91|28215.84|28215.84|0
1646147790000|2022-03-01 15:16:30|28215.84|28215.84|28215.84|28215.84|28215.84|28215.84|28215.84|28215.84|0
1646147800000|2022-03-01 15:16:40|28222.91|28222.91|28230.69|28230.69|28230.69|28230.69|28219.38|28219.38|0
1646147810000|2022-03-01 15:16:50|28227.16|28227.16|28220.09|28220.09|28230.69|28230.69|28220.09|28220.09|0
1646147830000|2022-03-01 15:17:10|28216.55|28216.55|28220.09|28220.09|28220.09|28220.09|28216.55|28216.55|0
1646147860000|2022-03-01 15:17:40|28220.39|28220.39|28220.69|28220.69|28220.69|28220.69|28220.39|28220.39|0
1646147870000|2022-03-01 15:17:50|28217.15|28217.15|28213.62|28213.62|28217.15|28217.15|28213.62|28213.62|0
1646147880000|2022-03-01 15:18:00|28206.55|28206.55|28199.18|28199.18|28206.55|28206.55|28199.18|28199.18|0
1646147890000|2022-03-01 15:18:10|28206.25|28206.25|28196.25|28196.25|28206.85|28206.85|28196.25|28196.25|0
1646147900000|2022-03-01 15:18:20|28185.64|28185.64|28181.4|28181.4|28185.64|28185.64|28181.4|28181.4|0
1646147910000|2022-03-01 15:18:30|28184.93|28184.93|28192|28192|28192|28192|28184.93|28184.93|0
1646147920000|2022-03-01 15:18:40|28195.54|28195.54|28195.54|28195.54|28195.54|28195.54|28195.54|28195.54|0
1646147930000|2022-03-01 15:18:50|28192|28192|28192|28192|28192|28192|28192|28192|0
1646147950000|2022-03-01 15:19:10|28195.54|28195.54|28192|28192|28195.54|28195.54|28192|28192|0
1646147960000|2022-03-01 15:19:20|28192.3|28192.3|28199.37|28199.37|28199.37|28199.37|28192.3|28192.3|0
1646147970000|2022-03-01 15:19:30|28199.07|28199.07|28195.84|28195.84|28199.37|28199.37|28195.84|28195.84|0
1646147990000|2022-03-01 15:19:50|28202.91|28202.91|28199.37|28199.37|28202.91|28202.91|28199.37|28199.37|0
1646148000000|2022-03-01 15:20:00|28202.91|28202.91|28195.84|28195.84|28202.91|28202.91|28195.84|28195.84|0
1646148010000|2022-03-01 15:20:10|28202.91|28202.91|28199.37|28199.37|28202.91|28202.91|28199.37|28199.37|0
1646148020000|2022-03-01 15:20:20|28199.67|28199.67|28199.97|28199.97|28199.97|28199.97|28199.67|28199.67|0
1646148030000|2022-03-01 15:20:30|28196.44|28196.44|28196.44|28196.44|28196.44|28196.44|28196.44|28196.44|0
1646148040000|2022-03-01 15:20:40|28197.04|28197.04|28197.64|28197.64|28197.64|28197.64|28197.04|28197.04|0
1646148050000|2022-03-01 15:20:50|28190.57|28190.57|28165.82|28165.82|28190.57|28190.57|28165.82|28165.82|0
1646148060000|2022-03-01 15:21:00|28165.52|28165.52|28153.72|28153.72|28165.52|28165.52|28146.65|28146.65|0
1646148070000|2022-03-01 15:21:10|28157.25|28157.25|28153.72|28153.72|28160.79|28160.79|28153.72|28153.72|0
1646148080000|2022-03-01 15:21:20|28154.32|28154.32|28140.18|28140.18|28154.32|28154.32|28140.18|28140.18|0
1646148100000|2022-03-01 15:21:40|28136.64|28136.64|28140.18|28140.18|28140.18|28140.18|28136.64|28136.64|0
1646148110000|2022-03-01 15:21:50|28139.88|28139.88|28136.04|28136.04|28143.41|28143.41|28136.04|28136.04|0
1646148120000|2022-03-01 15:22:00|28125.44|28125.44|28125.44|28125.44|28125.44|28125.44|28125.44|28125.44|0
1646148130000|2022-03-01 15:22:10|28121.9|28121.9|28121|28121|28121.9|28121.9|28121|28121|0
1646148140000|2022-03-01 15:22:20|28124.54|28124.54|28123.94|28123.94|28124.54|28124.54|28123.94|28123.94|0
1646148160000|2022-03-01 15:22:40|28120.4|28120.4|28102.97|28102.97|28123.94|28123.94|28102.97|28102.97|0
1646148170000|2022-03-01 15:22:50|28102.15|28102.15|28112.75|28112.75|28112.75|28112.75|28102.15|28102.15|0
1646148180000|2022-03-01 15:23:00|28116.29|28116.29|28126.89|28126.89|28126.89|28126.89|28116.29|28116.29|0
1646148190000|2022-03-01 15:23:10|28119.82|28119.82|28119.82|28119.82|28119.82|28119.82|28119.82|28119.82|0
1646148200000|2022-03-01 15:23:20|28109.22|28109.22|28109.22|28109.22|28109.22|28109.22|28109.22|28109.22|0
1646148210000|2022-03-01 15:23:30|28111.25|28111.25|28123.06|28123.06|28123.06|28123.06|28111.25|28111.25|0
1646148220000|2022-03-01 15:23:40|28119.52|28119.52|28119.52|28119.52|28119.52|28119.52|28119.52|28119.52|0
1646148230000|2022-03-01 15:23:50|28126.59|28126.59|28126.59|28126.59|28126.59|28126.59|28126.59|28126.59|0
1646148240000|2022-03-01 15:24:00|28127|28127|28126.4|28126.4|28127|28127|28126.4|28126.4|0
1646148250000|2022-03-01 15:24:10|28126.1|28126.1|28126.1|28126.1|28126.1|28126.1|28126.1|28126.1|0
1646148260000|2022-03-01 15:24:20|28122.57|28122.57|28111.96|28111.96|28122.57|28122.57|28111.96|28111.96|0
1646148270000|2022-03-01 15:24:30|28108.43|28108.43|28117.83|28117.83|28117.83|28117.83|28108.43|28108.43|0
1646148280000|2022-03-01 15:24:40|28121.37|28121.37|28121.37|28121.37|28121.37|28121.37|28121.37|28121.37|0
1646148290000|2022-03-01 15:24:50|28114.3|28114.3|28110.76|28110.76|28114.3|28114.3|28110.76|28110.76|0
1646148300000|2022-03-01 15:25:00|28107.23|28107.23|28100.16|28100.16|28107.23|28107.23|28100.16|28100.16|0
1646148310000|2022-03-01 15:25:10|28093.09|28093.09|28089.55|28089.55|28093.09|28093.09|28089.55|28089.55|0
1646148320000|2022-03-01 15:25:20|28096.62|28096.62|28096.62|28096.62|28100.16|28100.16|28096.62|28096.62|0
1646148330000|2022-03-01 15:25:30|28096.92|28096.92|28086.32|28086.32|28096.92|28096.92|28086.32|28086.32|0
1646148340000|2022-03-01 15:25:40|28093.39|28093.39|28097.22|28097.22|28100.76|28100.76|28093.39|28093.39|0
1646148350000|2022-03-01 15:25:50|28096.92|28096.92|28086.02|28086.02|28103.99|28103.99|28086.02|28086.02|0
1646148360000|2022-03-01 15:26:00|28093.09|28093.09|28096.62|28096.62|28096.62|28096.62|28093.09|28093.09|0
1646148370000|2022-03-01 15:26:10|28100.16|28100.16|28107.23|28107.23|28107.23|28107.23|28100.16|28100.16|0
1646148380000|2022-03-01 15:26:20|28100.16|28100.16|28096.62|28096.62|28100.16|28100.16|28096.62|28096.62|0
1646148400000|2022-03-01 15:26:40|28096.02|28096.02|28081.58|28081.58|28096.02|28096.02|28081.58|28081.58|0
1646148410000|2022-03-01 15:26:50|28074.51|28074.51|28070.98|28070.98|28074.51|28074.51|28067.44|28067.44|0
1646148420000|2022-03-01 15:27:00|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|28074.51|0
1646148430000|2022-03-01 15:27:10|28070.98|28070.98|28070.07|28070.07|28070.98|28070.98|28069.77|28069.77|0
1646148440000|2022-03-01 15:27:20|28070.37|28070.37|28070.37|28070.37|28070.37|28070.37|28070.37|28070.37|0
1646148460000|2022-03-01 15:27:40|28063.3|28063.3|28059.77|28059.77|28063.3|28063.3|28056.23|28056.23|0
1646148480000|2022-03-01 15:28:00|28056.23|28056.23|28056.23|28056.23|28056.23|28056.23|28056.23|28056.23|0
1646148500000|2022-03-01 15:28:20|28049.16|28049.16|28052.51|28052.51|28052.7|28052.7|28049.16|28049.16|0
1646148510000|2022-03-01 15:28:30|28056.04|28056.04|28048.97|28048.97|28056.04|28056.04|28048.97|28048.97|0
1646148520000|2022-03-01 15:28:40|28045.44|28045.44|28045.44|28045.44|28045.44|28045.44|28045.44|28045.44|0
1646148530000|2022-03-01 15:28:50|28052.51|28052.51|28052.51|28052.51|28052.51|28052.51|28052.51|28052.51|0
1646148540000|2022-03-01 15:29:00|28051.91|28051.91|28051.31|28051.31|28051.91|28051.91|28051.31|28051.31|0
1646148550000|2022-03-01 15:29:10|28050.71|28050.71|28050.71|28050.71|28050.71|28050.71|28050.71|28050.71|0
1646148570000|2022-03-01 15:29:30|28051.01|28051.01|28054.54|28054.54|28054.54|28054.54|28051.01|28051.01|0
1646148580000|2022-03-01 15:29:40|28047.47|28047.47|28047.88|28047.88|28047.88|28047.88|28047.47|28047.47|0
1646148590000|2022-03-01 15:29:50|28051.42|28051.42|28065.07|28065.07|28065.07|28065.07|28051.42|28051.42|0
1646148600000|2022-03-01 15:30:00|28068.6|28068.6|28058|28058|28068.6|28068.6|28058|28058|0
1646148610000|2022-03-01 15:30:10|28057.7|28057.7|28057.7|28057.7|28057.7|28057.7|28057.7|28057.7|0
1646148620000|2022-03-01 15:30:20|28058.11|28058.11|28051.45|28051.45|28058.11|28058.11|28051.04|28051.04|0
1646148630000|2022-03-01 15:30:30|28054.98|28054.98|28062.05|28062.05|28062.05|28062.05|28054.98|28054.98|0
1646148650000|2022-03-01 15:30:50|28061.75|28061.75|28061.75|28061.75|28061.75|28061.75|28061.75|28061.75|0
1646148660000|2022-03-01 15:31:00|28062.35|28062.35|28076.19|28076.19|28076.19|28076.19|28062.35|28062.35|0
1646148670000|2022-03-01 15:31:10|28076.49|28076.49|28072.96|28072.96|28076.49|28076.49|28072.96|28072.96|0
1646148680000|2022-03-01 15:31:20|28069.42|28069.42|28073.56|28073.56|28073.56|28073.56|28069.42|28069.42|0
1646148700000|2022-03-01 15:31:40|28080.63|28080.63|28098.3|28098.3|28098.3|28098.3|28080.63|28080.63|0
1646148710000|2022-03-01 15:31:50|28098.55|28098.55|28099.45|28099.45|28099.45|28099.45|28098.55|28098.55|0
1646148720000|2022-03-01 15:32:00|28102.98|28102.98|28117.12|28117.12|28117.12|28117.12|28102.98|28102.98|0
1646148730000|2022-03-01 15:32:10|28113.59|28113.59|28114.49|28114.49|28114.49|28114.49|28113.59|28113.59|0
1646148740000|2022-03-01 15:32:20|28110.95|28110.95|28110.95|28110.95|28110.95|28110.95|28110.95|28110.95|0
1646148750000|2022-03-01 15:32:30|28114.49|28114.49|28125.09|28125.09|28125.09|28125.09|28110.95|28110.95|0
1646148760000|2022-03-01 15:32:40|28121.56|28121.56|28133.79|28133.79|28133.79|28133.79|28121.56|28121.56|0
1646148770000|2022-03-01 15:32:50|28134.03|28134.03|28145.95|28145.95|28145.95|28145.95|28123.43|28123.43|0
1646148780000|2022-03-01 15:33:00|28153.02|28153.02|28140.49|28140.49|28158.16|28158.16|28133.42|28133.42|0
1646148800000|2022-03-01 15:33:20|28144.02|28144.02|28144.02|28144.02|28144.02|28144.02|28144.02|28144.02|0
1646148810000|2022-03-01 15:33:30|28143.42|28143.42|28136.05|28136.05|28143.42|28143.42|28136.05|28136.05|0
1646148820000|2022-03-01 15:33:40|28139.59|28139.59|28139.59|28139.59|28146.66|28146.66|28139.59|28139.59|0
1646148830000|2022-03-01 15:33:50|28136.05|28136.05|28136.05|28136.05|28136.05|28136.05|28136.05|28136.05|0
1646148840000|2022-03-01 15:34:00|28128.98|28128.98|28121.91|28121.91|28128.98|28128.98|28118.38|28118.38|0
1646148850000|2022-03-01 15:34:10|28121.09|28121.09|28101.71|28101.71|28121.09|28121.09|28098.17|28098.17|0
1646148860000|2022-03-01 15:34:20|28098.4|28098.4|28099|28099|28099|28099|28098.4|28098.4|0
1646148870000|2022-03-01 15:34:30|28095.47|28095.47|28094.57|28094.57|28099|28099|28094.57|28094.57|0
1646148900000|2022-03-01 15:35:00|28098.1|28098.1|28108.71|28108.71|28108.71|28108.71|28098.1|28098.1|0
1646148910000|2022-03-01 15:35:10|28122.85|28122.85|28122.85|28122.85|28122.85|28122.85|28122.85|28122.85|0
1646148930000|2022-03-01 15:35:30|28115.78|28115.78|28122.85|28122.85|28122.85|28122.85|28115.78|28115.78|0
1646148950000|2022-03-01 15:35:50|28115.78|28115.78|28119.31|28119.31|28119.31|28119.31|28115.78|28115.78|0
1646148960000|2022-03-01 15:36:00|28112.24|28112.24|28115.78|28115.78|28115.78|28115.78|28112.24|28112.24|0
1646148970000|2022-03-01 15:36:10|28117|28117|28124.07|28124.07|28124.07|28124.07|28117|28117|0
1646148990000|2022-03-01 15:36:30|28127.61|28127.61|28131.14|28131.14|28131.14|28131.14|28127.61|28127.61|0
1646149000000|2022-03-01 15:36:40|28138.21|28138.21|28131.14|28131.14|28138.21|28138.21|28131.14|28131.14|0
1646149010000|2022-03-01 15:36:50|28120.54|28120.54|28120.54|28120.54|28120.54|28120.54|28120.54|28120.54|0
1646149020000|2022-03-01 15:37:00|28124.07|28124.07|28114.19|28114.19|28124.07|28124.07|28114.19|28114.19|0
1646149030000|2022-03-01 15:37:10|28110.66|28110.66|28108.85|28108.85|28110.66|28110.66|28108.85|28108.85|0
1646149040000|2022-03-01 15:37:20|28109.46|28109.46|28112.99|28112.99|28112.99|28112.99|28109.46|28109.46|0
1646149050000|2022-03-01 15:37:30|28116.53|28116.53|28122.16|28122.16|28122.46|28122.46|28116.53|28116.53|0
1646149060000|2022-03-01 15:37:40|28118.63|28118.63|28118.63|28118.63|28118.63|28118.63|28118.63|28118.63|0
1646149070000|2022-03-01 15:37:50|28115.09|28115.09|28116.9|28116.9|28116.9|28116.9|28115.09|28115.09|0
1646149080000|2022-03-01 15:38:00|28123.97|28123.97|28120.43|28120.43|28123.97|28123.97|28120.43|28120.43|0
1646149090000|2022-03-01 15:38:10|28115.39|28115.39|28112.16|28112.16|28115.39|28115.39|28111.86|28111.86|0
1646149100000|2022-03-01 15:38:20|28112.46|28112.46|28115.69|28115.69|28119.23|28119.23|28112.16|28112.16|0
1646149110000|2022-03-01 15:38:30|28112.16|28112.16|28108.62|28108.62|28112.16|28112.16|28098.02|28098.02|0
1646149120000|2022-03-01 15:38:40|28105.09|28105.09|28101.55|28101.55|28105.09|28105.09|28101.55|28101.55|0
1646149130000|2022-03-01 15:38:50|28098.02|28098.02|28098.02|28098.02|28098.02|28098.02|28098.02|28098.02|0
1646149150000|2022-03-01 15:39:10|28098.26|28098.26|28097.29|28097.29|28098.26|28098.26|28097.29|28097.29|0
1646149160000|2022-03-01 15:39:20|28097.05|28097.05|28097.17|28097.17|28097.17|28097.17|28096.57|28096.57|0
1646149170000|2022-03-01 15:39:30|28100.7|28100.7|28107.77|28107.77|28107.77|28107.77|28100.7|28100.7|0
1646149180000|2022-03-01 15:39:40|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|28111.31|0
1646149190000|2022-03-01 15:39:50|28118.38|28118.38|28114.84|28114.84|28121.91|28121.91|28114.84|28114.84|0
1646149200000|2022-03-01 15:40:00|28115.14|28115.14|28114.73|28114.73|28115.14|28115.14|28114.73|28114.73|0
1646149210000|2022-03-01 15:40:10|28107.36|28107.36|28096.05|28096.05|28107.36|28107.36|28096.05|28096.05|0
1646149220000|2022-03-01 15:40:20|28092.51|28092.51|28092.51|28092.51|28092.51|28092.51|28092.51|28092.51|0
1646149230000|2022-03-01 15:40:30|28088.98|28088.98|28088.98|28088.98|28088.98|28088.98|28088.98|28088.98|0
1646149240000|2022-03-01 15:40:40|28092.81|28092.81|28092.21|28092.21|28096.35|28096.35|28092.21|28092.21|0
1646149250000|2022-03-01 15:40:50|28085.14|28085.14|28078.07|28078.07|28085.14|28085.14|28078.07|28078.07|0
1646149260000|2022-03-01 15:41:00|28071|28071|28066.87|28066.87|28071|28071|28066.87|28066.87|0
1646149270000|2022-03-01 15:41:10|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|28059.8|0
1646149280000|2022-03-01 15:41:20|28049.19|28049.19|28047.75|28047.75|28049.19|28049.19|28047.75|28047.75|0
1646149290000|2022-03-01 15:41:30|28040.68|28040.68|28032.3|28032.3|28042.9|28042.9|28032.3|28032.3|0
1646149300000|2022-03-01 15:41:40|28039.37|28039.37|28046.44|28046.44|28046.44|28046.44|28039.37|28039.37|0
1646149310000|2022-03-01 15:41:50|28049.97|28049.97|28057.04|28057.04|28057.04|28057.04|28049.97|28049.97|0
1646149320000|2022-03-01 15:42:00|28049.97|28049.97|28049.97|28049.97|28049.97|28049.97|28049.97|28049.97|0
1646149340000|2022-03-01 15:42:20|28064.11|28064.11|28057.04|28057.04|28064.11|28064.11|28057.04|28057.04|0
1646149350000|2022-03-01 15:42:30|28053.51|28053.51|28053.51|28053.51|28053.51|28053.51|28053.51|28053.51|0
1646149370000|2022-03-01 15:42:50|28042.9|28042.9|28042.9|28042.9|28042.9|28042.9|28042.9|28042.9|0
1646149380000|2022-03-01 15:43:00|28049.97|28049.97|28039.07|28039.07|28049.97|28049.97|28039.07|28039.07|0
1646149400000|2022-03-01 15:43:20|28032|28032|28027.34|28027.34|28032|28032|28027.34|28027.34|0
1646149410000|2022-03-01 15:43:30|28030.88|28030.88|28030.88|28030.88|28030.88|28030.88|28030.88|28030.88|0
1646149420000|2022-03-01 15:43:40|28027.34|28027.34|28023.81|28023.81|28027.34|28027.34|28020.27|28020.27|0
1646149430000|2022-03-01 15:43:50|28016.74|28016.74|28023.81|28023.81|28023.81|28023.81|28009.67|28009.67|0
1646149440000|2022-03-01 15:44:00|28022.91|28022.91|28022.91|28022.91|28022.91|28022.91|28022.91|28022.91|0
1646149450000|2022-03-01 15:44:10|28026.44|28026.44|28026.74|28026.74|28026.74|28026.74|28019.37|28019.37|0
1646149460000|2022-03-01 15:44:20|28030.28|28030.28|28030.69|28030.69|28030.69|28030.69|28026.74|28026.74|0
1646149470000|2022-03-01 15:44:30|28027.15|28027.15|28027.15|28027.15|28027.15|28027.15|28027.15|28027.15|0
1646149480000|2022-03-01 15:44:40|28026.85|28026.85|28027.45|28027.45|28027.45|28027.45|28026.85|28026.85|0
1646149500000|2022-03-01 15:45:00|28027.75|28027.75|28030.88|28030.88|28030.88|28030.88|28027.34|28027.34|0
1646149510000|2022-03-01 15:45:10|28034.41|28034.41|28034.41|28034.41|28034.41|28034.41|28034.41|28034.41|0
1646149520000|2022-03-01 15:45:20|28030.88|28030.88|28030.88|28030.88|28030.88|28030.88|28030.88|28030.88|0
1646149530000|2022-03-01 15:45:30|28027.34|28027.34|28026.44|28026.44|28027.34|28027.34|28026.44|28026.44|0
1646149540000|2022-03-01 15:45:40|28022.91|28022.91|28012.3|28012.3|28022.91|28022.91|28012.3|28012.3|0
1646149550000|2022-03-01 15:45:50|28011.7|28011.7|28010.2|28010.2|28011.7|28011.7|28010.2|28010.2|0
1646149560000|2022-03-01 15:46:00|28006.66|28006.66|28010.2|28010.2|28010.2|28010.2|28006.66|28006.66|0
1646149580000|2022-03-01 15:46:20|28009.9|28009.9|28006.96|28006.96|28009.9|28009.9|28006.36|28006.36|0
1646149590000|2022-03-01 15:46:30|28007.27|28007.27|28007.27|28007.27|28007.27|28007.27|28007.27|28007.27|0
1646149600000|2022-03-01 15:46:40|28014.33|28014.33|28014.33|28014.33|28014.33|28014.33|28014.33|28014.33|0
1646149610000|2022-03-01 15:46:50|28014.64|28014.64|28032.31|28032.31|28032.31|28032.31|28014.64|28014.64|0
1646149620000|2022-03-01 15:47:00|28032.61|28032.61|28036.75|28036.75|28040.28|28040.28|28032.61|28032.61|0
1646149630000|2022-03-01 15:47:10|28037.65|28037.65|28037.05|28037.05|28037.65|28037.65|28037.05|28037.05|0
1646149640000|2022-03-01 15:47:20|28033.51|28033.51|28037.05|28037.05|28037.05|28037.05|28033.51|28033.51|0
1646149650000|2022-03-01 15:47:30|28040.58|28040.58|28047.95|28047.95|28047.95|28047.95|28040.58|28040.58|0
1646149660000|2022-03-01 15:47:40|28044.42|28044.42|28044.42|28044.42|28044.42|28044.42|28044.42|28044.42|0
1646149670000|2022-03-01 15:47:50|28047.95|28047.95|28055.02|28055.02|28055.02|28055.02|28044.42|28044.42|0
1646149680000|2022-03-01 15:48:00|28055.43|28055.43|28058.97|28058.97|28058.97|28058.97|28055.43|28055.43|0
1646149690000|2022-03-01 15:48:10|28062.5|28062.5|28062.5|28062.5|28062.5|28062.5|28062.5|28062.5|0
1646149700000|2022-03-01 15:48:20|28066.04|28066.04|28070.17|28070.17|28070.17|28070.17|28066.04|28066.04|0
1646149710000|2022-03-01 15:48:30|28069.87|28069.87|28070.17|28070.17|28070.17|28070.17|28069.87|28069.87|0
1646149720000|2022-03-01 15:48:40|28069.57|28069.57|28066.04|28066.04|28076.64|28076.64|28066.04|28066.04|0
1646149730000|2022-03-01 15:48:50|28076.64|28076.64|28076.64|28076.64|28076.64|28076.64|28076.64|28076.64|0
1646149750000|2022-03-01 15:49:10|28069.57|28069.57|28066.04|28066.04|28069.57|28069.57|28066.04|28066.04|0
1646149760000|2022-03-01 15:49:20|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|28069.57|0
1646149770000|2022-03-01 15:49:30|28076.64|28076.64|28076.34|28076.34|28080.18|28080.18|28076.34|28076.34|0
1646149780000|2022-03-01 15:49:40|28079.88|28079.88|28079.88|28079.88|28079.88|28079.88|28079.88|28079.88|0
1646149790000|2022-03-01 15:49:50|28080.18|28080.18|28080.18|28080.18|28080.18|28080.18|28080.18|28080.18|0
1646149800000|2022-03-01 15:50:00|28080.48|28080.48|28076.94|28076.94|28080.48|28080.48|28076.94|28076.94|0
1646149810000|2022-03-01 15:50:10|28080.48|28080.48|28084.01|28084.01|28084.01|28084.01|28080.48|28080.48|0
1646149820000|2022-03-01 15:50:20|28080.48|28080.48|28073.41|28073.41|28080.48|28080.48|28073.41|28073.41|0
1646149830000|2022-03-01 15:50:30|28073.11|28073.11|28069.27|28069.27|28073.11|28073.11|28069.27|28069.27|0
1646149840000|2022-03-01 15:50:40|28076.34|28076.34|28073.11|28073.11|28076.64|28076.64|28073.11|28073.11|0
1646149850000|2022-03-01 15:50:50|28076.64|28076.64|28090.36|28090.36|28090.36|28090.36|28076.64|28076.64|0
1646149860000|2022-03-01 15:51:00|28090.06|28090.06|28086.22|28086.22|28090.06|28090.06|28086.22|28086.22|0
1646149870000|2022-03-01 15:51:10|28082.69|28082.69|28089.35|28089.35|28089.35|28089.35|28082.28|28082.28|0
1646149880000|2022-03-01 15:51:20|28089.76|28089.76|28090.36|28090.36|28090.36|28090.36|28089.76|28089.76|0
1646149900000|2022-03-01 15:51:40|28079.75|28079.75|28074.72|28074.72|28083.29|28083.29|28071.18|28071.18|0
1646149910000|2022-03-01 15:51:50|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|0
1646149920000|2022-03-01 15:52:00|28060.58|28060.58|28060.58|28060.58|28060.58|28060.58|28060.58|28060.58|0
1646149930000|2022-03-01 15:52:10|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|28060.28|0
1646149940000|2022-03-01 15:52:20|28053.21|28053.21|28056.74|28056.74|28060.28|28060.28|28053.21|28053.21|0
1646149950000|2022-03-01 15:52:30|28053.21|28053.21|28053.21|28053.21|28053.21|28053.21|28053.21|28053.21|0
1646149960000|2022-03-01 15:52:40|28056.74|28056.74|28056.14|28056.14|28056.74|28056.74|28056.14|28056.14|0
1646149970000|2022-03-01 15:52:50|28056.74|28056.74|28059.98|28059.98|28059.98|28059.98|28056.44|28056.44|0
1646149980000|2022-03-01 15:53:00|28063.51|28063.51|28063.51|28063.51|28063.51|28063.51|28063.51|28063.51|0
1646149990000|2022-03-01 15:53:10|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|0
1646150000000|2022-03-01 15:53:20|28049.37|28049.37|28049.37|28049.37|28049.37|28049.37|28049.37|28049.37|0
1646150010000|2022-03-01 15:53:30|28042|28042|28034.11|28034.11|28042|28042|28034.11|28034.11|0
1646150020000|2022-03-01 15:53:40|28023.51|28023.51|28023.51|28023.51|28023.51|28023.51|28023.51|28023.51|0
1646150030000|2022-03-01 15:53:50|28027.04|28027.04|28029.38|28029.38|28030.58|28030.58|28027.04|28027.04|0
1646150040000|2022-03-01 15:54:00|28036.45|28036.45|28047.05|28047.05|28047.05|28047.05|28036.45|28036.45|0
1646150060000|2022-03-01 15:54:20|28050.59|28050.59|28050.59|28050.59|28050.59|28050.59|28047.05|28047.05|0
1646150070000|2022-03-01 15:54:30|28050.89|28050.89|28040.58|28040.58|28051.19|28051.19|28040.58|28040.58|0
1646150080000|2022-03-01 15:54:40|28037.05|28037.05|28037.05|28037.05|28037.05|28037.05|28037.05|28037.05|0
1646150090000|2022-03-01 15:54:50|28036.75|28036.75|28026.14|28026.14|28036.75|28036.75|28026.14|28026.14|0
1646150100000|2022-03-01 15:55:00|28015.54|28015.54|28015.54|28015.54|28015.54|28015.54|28015.54|28015.54|0
1646150110000|2022-03-01 15:55:10|28015.29|28015.29|28014.57|28014.57|28021.88|28021.88|28014.57|28014.57|0
1646150120000|2022-03-01 15:55:20|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|0
1646150140000|2022-03-01 15:55:40|28021.88|28021.88|28028.95|28028.95|28028.95|28028.95|28020.98|28020.98|0
1646150160000|2022-03-01 15:56:00|28025.42|28025.42|28021.88|28021.88|28025.42|28025.42|28021.88|28021.88|0
1646150170000|2022-03-01 15:56:10|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|0
1646150180000|2022-03-01 15:56:20|28014.51|28014.51|28013.91|28013.91|28014.51|28014.51|28013.91|28013.91|0
1646150190000|2022-03-01 15:56:30|28006.84|28006.84|28006.84|28006.84|28006.84|28006.84|28006.84|28006.84|0
1646150200000|2022-03-01 15:56:40|28010.37|28010.37|28028.35|28028.35|28028.35|28028.35|28010.37|28010.37|0
1646150210000|2022-03-01 15:56:50|28024.81|28024.81|28028.35|28028.35|28028.35|28028.35|28024.81|28024.81|0
1646150220000|2022-03-01 15:57:00|28024.81|28024.81|28021.28|28021.28|28024.81|28024.81|28021.28|28021.28|0
1646150230000|2022-03-01 15:57:10|28014.21|28014.21|28014.21|28014.21|28014.21|28014.21|28014.21|28014.21|0
1646150240000|2022-03-01 15:57:20|28021.28|28021.28|28021.28|28021.28|28021.28|28021.28|28021.28|28021.28|0
1646150250000|2022-03-01 15:57:30|28014.21|28014.21|28014.21|28014.21|28014.21|28014.21|28014.21|28014.21|0
1646150260000|2022-03-01 15:57:40|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|28014.81|0
1646150270000|2022-03-01 15:57:50|28015.11|28015.11|28018.65|28018.65|28018.65|28018.65|28015.11|28015.11|0
1646150280000|2022-03-01 15:58:00|28015.11|28015.11|28016.23|28016.23|28016.23|28016.23|28015.11|28015.11|0
1646150300000|2022-03-01 15:58:20|28015.93|28015.93|28015.02|28015.02|28015.93|28015.93|28014.72|28014.72|0
1646150310000|2022-03-01 15:58:30|28015.32|28015.32|28033|28033|28033|28033|28015.32|28015.32|0
1646150320000|2022-03-01 15:58:40|28029.46|28029.46|28026.17|28026.17|28029.46|28029.46|28025.93|28025.93|0
1646150330000|2022-03-01 15:58:50|28033.24|28033.24|28033.24|28033.24|28033.24|28033.24|28033.24|28033.24|0
1646150340000|2022-03-01 15:59:00|28029.7|28029.7|28026.17|28026.17|28029.7|28029.7|28026.17|28026.17|0
1646150350000|2022-03-01 15:59:10|28025.68|28025.68|28029.22|28029.22|28029.22|28029.22|28025.68|28025.68|0
1646150360000|2022-03-01 15:59:20|28030.12|28030.12|28015.68|28015.68|28030.12|28030.12|28015.68|28015.68|0
1646150370000|2022-03-01 15:59:30|28012.14|28012.14|28005.38|28005.38|28012.14|28012.14|28005.08|28005.08|0
1646150380000|2022-03-01 15:59:40|27998.31|27998.31|27998.31|27998.31|27998.31|27998.31|27998.31|27998.31|0
1646150390000|2022-03-01 15:59:50|28001.84|28001.84|28005.98|28005.98|28013.05|28013.05|28001.84|28001.84|0
1646150400000|2022-03-01 16:00:00|28005.08|28005.08|27982.06|27982.06|28005.08|28005.08|27982.06|27982.06|0
1646150410000|2022-03-01 16:00:10|27978.53|27978.53|27982.06|27982.06|27982.06|27982.06|27978.53|27978.53|0
1646150420000|2022-03-01 16:00:20|27981.65|27981.65|27966.69|27966.69|27981.65|27981.65|27966.69|27966.69|0
1646150430000|2022-03-01 16:00:30|27963.16|27963.16|27970.23|27970.23|27970.23|27970.23|27963.16|27963.16|0
1646150440000|2022-03-01 16:00:40|27973.76|27973.76|27980.83|27980.83|27980.83|27980.83|27973.76|27973.76|0
1646150460000|2022-03-01 16:01:00|27984.37|27984.37|27987.9|27987.9|27987.9|27987.9|27984.37|27984.37|0
1646150470000|2022-03-01 16:01:10|27987.6|27987.6|27994.67|27994.67|28008.81|28008.81|27987.6|27987.6|0
1646150480000|2022-03-01 16:01:20|27998.21|27998.21|27994.67|27994.67|27998.21|27998.21|27991.14|27991.14|0
1646150490000|2022-03-01 16:01:30|27998.21|27998.21|28000.6|28000.6|28012.11|28012.11|27990.9|27990.9|0
1646150500000|2022-03-01 16:01:40|27997.06|27997.06|27997.36|27997.36|27997.36|27997.36|27993.53|27993.53|0
1646150510000|2022-03-01 16:01:50|28000.9|28000.9|28000.9|28000.9|28000.9|28000.9|28000.9|28000.9|0
1646150530000|2022-03-01 16:02:10|28000.6|28000.6|28000.6|28000.6|28000.6|28000.6|28000.6|28000.6|0
1646150540000|2022-03-01 16:02:20|28000.3|28000.3|27996.76|27996.76|28000.3|28000.3|27996.76|27996.76|0
1646150560000|2022-03-01 16:02:40|27989.69|27989.69|27989.69|27989.69|27989.69|27989.69|27989.69|27989.69|0
1646150570000|2022-03-01 16:02:50|27996.76|27996.76|27993.23|27993.23|28003.83|28003.83|27993.23|27993.23|0
1646150580000|2022-03-01 16:03:00|27996.76|27996.76|28001.03|28001.03|28001.03|28001.03|27993.23|27993.23|0
1646150600000|2022-03-01 16:03:20|27986.89|27986.89|27986.59|27986.59|27990.42|27990.42|27986.59|27986.59|0
1646150610000|2022-03-01 16:03:30|27990.12|27990.12|27990.12|27990.12|27990.12|27990.12|27990.12|27990.12|0
1646150620000|2022-03-01 16:03:40|27989.52|27989.52|27993.05|27993.05|27993.05|27993.05|27989.52|27989.52|0
1646150630000|2022-03-01 16:03:50|27993.35|27993.35|27993.96|27993.96|27993.96|27993.96|27990.42|27990.42|0
1646150640000|2022-03-01 16:04:00|27993.35|27993.35|27996.89|27996.89|27996.89|27996.89|27993.35|27993.35|0
1646150650000|2022-03-01 16:04:10|27993.35|27993.35|27993.35|27993.35|27993.35|27993.35|27993.35|27993.35|0
1646150660000|2022-03-01 16:04:20|27989.82|27989.82|27982.75|27982.75|27989.82|27989.82|27982.75|27982.75|0
1646150670000|2022-03-01 16:04:30|27986.28|27986.28|27986.28|27986.28|27986.28|27986.28|27986.28|27986.28|0
1646150680000|2022-03-01 16:04:40|27986.04|27986.04|27982.51|27982.51|27986.04|27986.04|27982.51|27982.51|0
1646150700000|2022-03-01 16:05:00|27982.27|27982.27|27975.2|27975.2|27982.27|27982.27|27975.2|27975.2|0
1646150710000|2022-03-01 16:05:10|27978.73|27978.73|27974.9|27974.9|27978.73|27978.73|27974.9|27974.9|0
1646150720000|2022-03-01 16:05:20|27973.88|27973.88|27966.82|27966.82|27973.88|27973.88|27966.82|27966.82|0
1646150730000|2022-03-01 16:05:30|27966.51|27966.51|27956.21|27956.21|27966.82|27966.82|27949.14|27949.14|0
1646150740000|2022-03-01 16:05:40|27955.61|27955.61|27941.06|27941.06|27955.61|27955.61|27941.06|27941.06|0
1646150750000|2022-03-01 16:05:50|27933.99|27933.99|27937.53|27937.53|27937.53|27937.53|27933.99|27933.99|0
1646150770000|2022-03-01 16:06:10|27936.62|27936.62|27932.49|27932.49|27936.62|27936.62|27932.49|27932.49|0
1646150780000|2022-03-01 16:06:20|27928.95|27928.95|27918.11|27918.11|27928.95|27928.95|27918.11|27918.11|0
1646150790000|2022-03-01 16:06:30|27921.64|27921.64|27931.65|27931.65|27931.65|27931.65|27921.64|27921.64|0
1646150800000|2022-03-01 16:06:40|27931.95|27931.95|27939.02|27939.02|27939.02|27939.02|27931.95|27931.95|0
1646150810000|2022-03-01 16:06:50|27938.72|27938.72|27942.25|27942.25|27945.79|27945.79|27938.72|27938.72|0
1646150820000|2022-03-01 16:07:00|27938.72|27938.72|27934.36|27934.36|27938.72|27938.72|27934.36|27934.36|0
1646150830000|2022-03-01 16:07:10|27934.84|27934.84|27949.28|27949.28|27949.28|27949.28|27934.54|27934.54|0
1646150840000|2022-03-01 16:07:20|27949.59|27949.59|27949.89|27949.89|27949.89|27949.89|27946.35|27946.35|0
1646150850000|2022-03-01 16:07:30|27946.35|27946.35|27943.42|27943.42|27946.35|27946.35|27942.52|27942.52|0
1646150870000|2022-03-01 16:07:50|27936.35|27936.35|27928.38|27928.38|27936.35|27936.35|27928.08|27928.08|0
1646150880000|2022-03-01 16:08:00|27931.91|27931.91|27928.38|27928.38|27931.91|27931.91|27928.38|27928.38|0
1646150900000|2022-03-01 16:08:20|27917.77|27917.77|27921.31|27921.31|27921.31|27921.31|27917.77|27917.77|0
1646150910000|2022-03-01 16:08:30|27924.84|27924.84|27914.24|27914.24|27924.84|27924.84|27914.24|27914.24|0
1646150920000|2022-03-01 16:08:40|27914.54|27914.54|27914.54|27914.54|27914.54|27914.54|27914.54|27914.54|0
1646150930000|2022-03-01 16:08:50|27907.47|27907.47|27907.47|27907.47|27907.47|27907.47|27907.47|27907.47|0
1646150940000|2022-03-01 16:09:00|27903.93|27903.93|27911|27911|27911|27911|27903.93|27903.93|0
1646150950000|2022-03-01 16:09:10|27907.47|27907.47|27907.47|27907.47|27907.47|27907.47|27907.47|27907.47|0
1646150960000|2022-03-01 16:09:20|27911|27911|27911|27911|27911|27911|27907.47|27907.47|0
1646150970000|2022-03-01 16:09:30|27911.3|27911.3|27904.23|27904.23|27911.3|27911.3|27904.23|27904.23|0
1646150980000|2022-03-01 16:09:40|27900.7|27900.7|27904.23|27904.23|27904.23|27904.23|27900.7|27900.7|0
1646150990000|2022-03-01 16:09:50|27907.77|27907.77|27907.47|27907.47|27907.77|27907.77|27907.47|27907.47|0
1646151000000|2022-03-01 16:10:00|27903.93|27903.93|27889.38|27889.38|27903.93|27903.93|27889.38|27889.38|0
1646151010000|2022-03-01 16:10:10|27892.92|27892.92|27896.45|27896.45|27899.99|27899.99|27892.92|27892.92|0
1646151020000|2022-03-01 16:10:20|27892.92|27892.92|27892.43|27892.43|27892.92|27892.92|27892.43|27892.43|0
1646151030000|2022-03-01 16:10:30|27895.97|27895.97|27899.5|27899.5|27899.5|27899.5|27895.97|27895.97|0
1646151040000|2022-03-01 16:10:40|27899.2|27899.2|27895.67|27895.67|27899.2|27899.2|27895.67|27895.67|0
1646151060000|2022-03-01 16:11:00|27899.2|27899.2|27899.69|27899.69|27899.69|27899.69|27899.2|27899.2|0
1646151070000|2022-03-01 16:11:10|27896.15|27896.15|27899.69|27899.69|27899.69|27899.69|27896.15|27896.15|0
1646151080000|2022-03-01 16:11:20|27899.09|27899.09|27899.09|27899.09|27899.09|27899.09|27899.09|27899.09|0
1646151090000|2022-03-01 16:11:30|27888.48|27888.48|27884.95|27884.95|27888.48|27888.48|27884.95|27884.95|0
1646151110000|2022-03-01 16:11:50|27888.48|27888.48|27888.48|27888.48|27888.48|27888.48|27888.48|27888.48|0
1646151120000|2022-03-01 16:12:00|27884.95|27884.95|27888.18|27888.18|27888.18|27888.18|27884.35|27884.35|0
1646151130000|2022-03-01 16:12:10|27891.72|27891.72|27895.25|27895.25|27895.25|27895.25|27891.72|27891.72|0
1646151140000|2022-03-01 16:12:20|27891.72|27891.72|27891.72|27891.72|27895.25|27895.25|27888.18|27888.18|0
1646151150000|2022-03-01 16:12:30|27888.18|27888.18|27888.18|27888.18|27888.18|27888.18|27888.18|27888.18|0
1646151170000|2022-03-01 16:12:50|27891.72|27891.72|27900.29|27900.29|27900.29|27900.29|27891.72|27891.72|0
1646151180000|2022-03-01 16:13:00|27903.82|27903.82|27903.82|27903.82|27903.82|27903.82|27903.82|27903.82|0
1646151190000|2022-03-01 16:13:10|27907.36|27907.36|27921.5|27921.5|27921.5|27921.5|27907.36|27907.36|0
1646151200000|2022-03-01 16:13:20|27914.43|27914.43|27914.43|27914.43|27914.43|27914.43|27914.43|27914.43|0
1646151210000|2022-03-01 16:13:30|27910.89|27910.89|27907.36|27907.36|27910.89|27910.89|27907.36|27907.36|0
1646151220000|2022-03-01 16:13:40|27910.89|27910.89|27917.96|27917.96|27917.96|27917.96|27910.89|27910.89|0
1646151230000|2022-03-01 16:13:50|27910.89|27910.89|27910.59|27910.59|27910.89|27910.89|27910.59|27910.59|0
1646151240000|2022-03-01 16:14:00|27914.13|27914.13|27933.52|27933.52|27933.52|27933.52|27914.13|27914.13|0
1646151250000|2022-03-01 16:14:10|27937.06|27937.06|27937.06|27937.06|27937.06|27937.06|27937.06|27937.06|0
1646151260000|2022-03-01 16:14:20|27940.59|27940.59|27922.92|27922.92|27944.13|27944.13|27922.92|27922.92|0
1646151270000|2022-03-01 16:14:30|27929.99|27929.99|27929.69|27929.69|27929.99|27929.99|27929.69|27929.69|0
1646151280000|2022-03-01 16:14:40|27933.22|27933.22|27940.29|27940.29|27940.29|27940.29|27933.22|27933.22|0
1646151290000|2022-03-01 16:14:50|27943.83|27943.83|27954.73|27954.73|27954.73|27954.73|27943.83|27943.83|0
1646151300000|2022-03-01 16:15:00|27958.27|27958.27|27954.73|27954.73|27958.27|27958.27|27947.66|27947.66|0
1646151320000|2022-03-01 16:15:20|27951.2|27951.2|27951.2|27951.2|27951.2|27951.2|27947.66|27947.66|0
1646151330000|2022-03-01 16:15:30|27950.9|27950.9|27950.9|27950.9|27950.9|27950.9|27950.9|27950.9|0
1646151340000|2022-03-01 16:15:40|27943.83|27943.83|27939.99|27939.99|27943.83|27943.83|27939.99|27939.99|0
1646151350000|2022-03-01 16:15:50|27936.46|27936.46|27936.16|27936.16|27936.46|27936.46|27936.16|27936.16|0
1646151360000|2022-03-01 16:16:00|27932.62|27932.62|27928.68|27928.68|27932.62|27932.62|27925.14|27925.14|0
1646151370000|2022-03-01 16:16:10|27925.14|27925.14|27920.71|27920.71|27925.14|27925.14|27920.71|27920.71|0
1646151380000|2022-03-01 16:16:20|27924.24|27924.24|27931.31|27931.31|27931.31|27931.31|27924.24|27924.24|0
1646151390000|2022-03-01 16:16:30|27931.61|27931.61|27942.21|27942.21|27942.21|27942.21|27931.61|27931.61|0
1646151400000|2022-03-01 16:16:40|27935.15|27935.15|27928.08|27928.08|27935.15|27935.15|27928.08|27928.08|0
1646151410000|2022-03-01 16:16:50|27935.15|27935.15|27935.15|27935.15|27935.15|27935.15|27935.15|27935.15|0
1646151420000|2022-03-01 16:17:00|27938.68|27938.68|27945.75|27945.75|27945.75|27945.75|27938.68|27938.68|0
1646151430000|2022-03-01 16:17:10|27945.15|27945.15|27934.54|27934.54|27945.15|27945.15|27934.54|27934.54|0
1646151450000|2022-03-01 16:17:30|27934.84|27934.84|27938.98|27938.98|27938.98|27938.98|27934.84|27934.84|0
1646151460000|2022-03-01 16:17:40|27935.45|27935.45|27935.45|27935.45|27935.45|27935.45|27935.45|27935.45|0
1646151470000|2022-03-01 16:17:50|27938.98|27938.98|27949.18|27949.18|27949.59|27949.59|27938.98|27938.98|0
1646151480000|2022-03-01 16:18:00|27945.64|27945.64|27938.57|27938.57|27945.64|27945.64|27938.57|27938.57|0
1646151490000|2022-03-01 16:18:10|27942.11|27942.11|27938.57|27938.57|27945.64|27945.64|27938.57|27938.57|0
1646151510000|2022-03-01 16:18:30|27931.5|27931.5|27935.04|27935.04|27935.04|27935.04|27931.5|27931.5|0
1646151530000|2022-03-01 16:18:50|27942.11|27942.11|27942.11|27942.11|27942.11|27942.11|27942.11|27942.11|0
1646151540000|2022-03-01 16:19:00|27938.57|27938.57|27926.05|27926.05|27938.57|27938.57|27926.05|27926.05|0
1646151550000|2022-03-01 16:19:10|27925.64|27925.64|27925.64|27925.64|27925.64|27925.64|27922.11|27922.11|0
1646151560000|2022-03-01 16:19:20|27925.34|27925.34|27921.51|27921.51|27925.34|27925.34|27917.97|27917.97|0
1646151570000|2022-03-01 16:19:30|27921.02|27921.02|27917.49|27917.49|27921.02|27921.02|27917.49|27917.49|0
1646151580000|2022-03-01 16:19:40|27913.95|27913.95|27913.95|27913.95|27913.95|27913.95|27913.95|27913.95|0
1646151600000|2022-03-01 16:20:00|27921.02|27921.02|27935.16|27935.16|27938.7|27938.7|27921.02|27921.02|0
1646151620000|2022-03-01 16:20:20|27931.63|27931.63|27928.09|27928.09|27931.63|27931.63|27928.09|27928.09|0
1646151630000|2022-03-01 16:20:30|27931.63|27931.63|27930.43|27930.43|27931.63|27931.63|27930.43|27930.43|0
1646151640000|2022-03-01 16:20:40|27933.96|27933.96|27941.93|27941.93|27941.93|27941.93|27933.96|27933.96|0
1646151650000|2022-03-01 16:20:50|27942.83|27942.83|27946.37|27946.37|27946.37|27946.37|27942.83|27942.83|0
1646151660000|2022-03-01 16:21:00|27942.83|27942.83|27942.83|27942.83|27942.83|27942.83|27942.83|27942.83|0
1646151670000|2022-03-01 16:21:10|27949.9|27949.9|27949.9|27949.9|27949.9|27949.9|27949.9|27949.9|0
1646151690000|2022-03-01 16:21:30|27942.83|27942.83|27935.76|27935.76|27942.83|27942.83|27935.76|27935.76|0
1646151700000|2022-03-01 16:21:40|27939.3|27939.3|27943.08|27943.08|27943.08|27943.08|27939.3|27939.3|0
1646151710000|2022-03-01 16:21:50|27936.01|27936.01|27932.47|27932.47|27936.01|27936.01|27932.47|27932.47|0
1646151720000|2022-03-01 16:22:00|27939.54|27939.54|27950.45|27950.45|27950.45|27950.45|27939.54|27939.54|0
1646151730000|2022-03-01 16:22:10|27951.05|27951.05|27951.05|27951.05|27951.05|27951.05|27951.05|27951.05|0
1646151740000|2022-03-01 16:22:20|27954.58|27954.58|27958.12|27958.12|27961.65|27961.65|27951.05|27951.05|0
1646151770000|2022-03-01 16:22:50|27958.72|27958.72|27959.02|27959.02|27959.02|27959.02|27958.72|27958.72|0
1646151780000|2022-03-01 16:23:00|27960.52|27960.52|27960.52|27960.52|27960.52|27960.52|27960.52|27960.52|0
1646151790000|2022-03-01 16:23:10|27960.22|27960.22|27953.15|27953.15|27960.22|27960.22|27953.15|27953.15|0
1646151800000|2022-03-01 16:23:20|27952.85|27952.85|27953.15|27953.15|27953.15|27953.15|27949.32|27949.32|0
1646151810000|2022-03-01 16:23:30|27946.08|27946.08|27945.78|27945.78|27946.08|27946.08|27945.78|27945.78|0
1646151820000|2022-03-01 16:23:40|27946.08|27946.08|27946.08|27946.08|27949.62|27949.62|27946.08|27946.08|0
1646151830000|2022-03-01 16:23:50|27953.15|27953.15|27953.15|27953.15|27953.15|27953.15|27953.15|27953.15|0
1646151850000|2022-03-01 16:24:10|27956.69|27956.69|27960.22|27960.22|27960.22|27960.22|27956.69|27956.69|0
1646151860000|2022-03-01 16:24:20|27963.76|27963.76|27956.39|27956.39|27963.76|27963.76|27956.39|27956.39|0
1646151880000|2022-03-01 16:24:40|27949.32|27949.32|27949.32|27949.32|27949.32|27949.32|27949.32|27949.32|0
1646151890000|2022-03-01 16:24:50|27949.62|27949.62|27949.62|27949.62|27949.62|27949.62|27949.62|27949.62|0
1646151900000|2022-03-01 16:25:00|27942.55|27942.55|27942.55|27942.55|27942.55|27942.55|27942.55|27942.55|0
1646151910000|2022-03-01 16:25:10|27942.25|27942.25|27945.55|27945.55|27945.55|27945.55|27942.25|27942.25|0
1646151920000|2022-03-01 16:25:20|27946.15|27946.15|27946.15|27946.15|27950.29|27950.29|27945.25|27945.25|0
1646151930000|2022-03-01 16:25:30|27945.55|27945.55|27942.32|27942.32|27945.85|27945.85|27942.32|27942.32|0
1646151940000|2022-03-01 16:25:40|27943.22|27943.22|27936.81|27936.81|27944.12|27944.12|27936.81|27936.81|0
1646151950000|2022-03-01 16:25:50|27933.27|27933.27|27941.36|27941.36|27943.47|27943.47|27933.27|27933.27|0
1646151980000|2022-03-01 16:26:20|27940.46|27940.46|27947.23|27947.23|27947.23|27947.23|27936.63|27936.63|0
1646151990000|2022-03-01 16:26:30|27946.63|27946.63|27939.56|27939.56|27946.63|27946.63|27939.56|27939.56|0
1646152000000|2022-03-01 16:26:40|27936.03|27936.03|27936.63|27936.63|27936.63|27936.63|27936.03|27936.03|0
1646152010000|2022-03-01 16:26:50|27935.73|27935.73|27932.56|27932.56|27935.73|27935.73|27928.66|27928.66|0
1646152020000|2022-03-01 16:27:00|27932.26|27932.26|27934.96|27934.96|27934.96|27934.96|27932.26|27932.26|0
1646152030000|2022-03-01 16:27:10|27934.36|27934.36|27937.9|27937.9|27937.9|27937.9|27934.36|27934.36|0
1646152040000|2022-03-01 16:27:20|27930.83|27930.83|27930.83|27930.83|27930.83|27930.83|27930.83|27930.83|0
1646152050000|2022-03-01 16:27:30|27934.36|27934.36|27937|27937|27939.7|27939.7|27934.36|27934.36|0
1646152060000|2022-03-01 16:27:40|27933.46|27933.46|27939.74|27939.74|27939.74|27939.74|27932.26|27932.26|0
1646152070000|2022-03-01 16:27:50|27936.21|27936.21|27932.67|27932.67|27936.21|27936.21|27932.67|27932.67|0
1646152080000|2022-03-01 16:28:00|27939.74|27939.74|27932.97|27932.97|27939.74|27939.74|27932.67|27932.67|0
1646152090000|2022-03-01 16:28:10|27932.15|27932.15|27928.62|27928.62|27932.15|27932.15|27928.62|27928.62|0
1646152100000|2022-03-01 16:28:20|27932.15|27932.15|27930.95|27930.95|27932.15|27932.15|27930.95|27930.95|0
1646152110000|2022-03-01 16:28:30|27927.41|27927.41|27920.34|27920.34|27927.41|27927.41|27920.34|27920.34|0
1646152120000|2022-03-01 16:28:40|27923.88|27923.88|27923.88|27923.88|27923.88|27923.88|27923.88|27923.88|0
1646152130000|2022-03-01 16:28:50|27923.58|27923.58|27920.24|27920.24|27924.18|27924.18|27920.24|27920.24|0
1646152140000|2022-03-01 16:29:00|27916.7|27916.7|27916.7|27916.7|27916.7|27916.7|27916.7|27916.7|0
1646152150000|2022-03-01 16:29:10|27915.8|27915.8|27916.1|27916.1|27919.33|27919.33|27908.73|27908.73|0
1646152160000|2022-03-01 16:29:20|27916.4|27916.4|27908.32|27908.32|27916.4|27916.4|27908.32|27908.32|0
1646152170000|2022-03-01 16:29:30|27901.25|27901.25|27903.58|27903.58|27903.58|27903.58|27900.05|27900.05|0
1646152180000|2022-03-01 16:29:40|27905.09|27905.09|27897.11|27897.11|27905.69|27905.69|27890.04|27890.04|0
1646152190000|2022-03-01 16:29:50|27882.97|27882.97|27891.14|27891.14|27898.51|27898.51|27882.97|27882.97|0
1646208900000|2022-03-02 08:15:00|27623.73|27623.73|27601.32|27601.32|27623.73|27623.73|27601.02|27601.02|0
1646208910000|2022-03-02 08:15:10|27601.02|27601.02|27599.34|27599.34|27601.02|27601.02|27598.91|27598.91|0
1646208920000|2022-03-02 08:15:20|27592.27|27592.27|27575.62|27575.62|27592.87|27592.87|27569.45|27569.45|0
1646208930000|2022-03-02 08:15:30|27572.08|27572.08|27570.46|27570.46|27572.08|27572.08|27566.74|27566.74|0
1646208940000|2022-03-02 08:15:40|27581.06|27581.06|27584.6|27584.6|27602.27|27602.27|27581.06|27581.06|0
1646208950000|2022-03-02 08:15:50|27570.46|27570.46|27564.89|27564.89|27570.46|27570.46|27562.49|27562.49|0
1646208960000|2022-03-02 08:16:00|27565.49|27565.49|27578.5|27578.5|27578.5|27578.5|27565.49|27565.49|0
1646208970000|2022-03-02 08:16:10|27585.57|27585.57|27610.18|27610.18|27610.18|27610.18|27585.57|27585.57|0
1646208980000|2022-03-02 08:16:20|27613.71|27613.71|27618.27|27618.27|27631.39|27631.39|27613.54|27613.54|0
1646208990000|2022-03-02 08:16:30|27614.74|27614.74|27612.04|27612.04|27614.74|27614.74|27612.04|27612.04|0
1646209000000|2022-03-02 08:16:40|27622.64|27622.64|27612.96|27612.96|27623.87|27623.87|27612.96|27612.96|0
1646209010000|2022-03-02 08:16:50|27604.39|27604.39|27593.49|27593.49|27604.39|27604.39|27593.49|27593.49|0
1646209020000|2022-03-02 08:17:00|27586.42|27586.42|27582.88|27582.88|27586.42|27586.42|27575.81|27575.81|0
1646209030000|2022-03-02 08:17:10|27586.42|27586.42|27622.37|27622.37|27622.37|27622.37|27586.42|27586.42|0
1646209040000|2022-03-02 08:17:20|27618.76|27618.76|27579.28|27579.28|27618.76|27618.76|27579.28|27579.28|0
1646209050000|2022-03-02 08:17:30|27582.81|27582.81|27583.71|27583.71|27584.62|27584.62|27581.61|27581.61|0
1646209060000|2022-03-02 08:17:40|27582.21|27582.21|27570.49|27570.49|27585.75|27585.75|27563.42|27563.42|0
1646209070000|2022-03-02 08:17:50|27567.78|27567.78|27587.84|27587.84|27591.7|27591.7|27567.78|27567.78|0
1646209080000|2022-03-02 08:18:00|27585.51|27585.51|27587.91|27587.91|27587.91|27587.91|27585.51|27585.51|0
1646209090000|2022-03-02 08:18:10|27580.84|27580.84|27621.75|27621.75|27621.75|27621.75|27579.34|27579.34|0
1646209100000|2022-03-02 08:18:20|27621.15|27621.15|27628.35|27628.35|27628.35|27628.35|27621.15|27621.15|0
1646209110000|2022-03-02 08:18:30|27626.55|27626.55|27635.42|27635.42|27635.42|27635.42|27626.55|27626.55|0
1646209120000|2022-03-02 08:18:40|27634.22|27634.22|27626.85|27626.85|27634.22|27634.22|27620.08|27620.08|0
1646209130000|2022-03-02 08:18:50|27616.25|27616.25|27587.37|27587.37|27616.25|27616.25|27586.46|27586.46|0
1646209140000|2022-03-02 08:19:00|27580.3|27580.3|27564.95|27564.95|27580.3|27580.3|27561.72|27561.72|0
1646209160000|2022-03-02 08:19:20|27561.42|27561.42|27558.79|27558.79|27562.02|27562.02|27558.49|27558.49|0
1646209170000|2022-03-02 08:19:30|27537.58|27537.58|27523.44|27523.44|27537.58|27537.58|27523.44|27523.44|0
1646209180000|2022-03-02 08:19:40|27523.14|27523.14|27523.14|27523.14|27523.14|27523.14|27523.14|27523.14|0
1646209190000|2022-03-02 08:19:50|27530.21|27530.21|27540.81|27540.81|27544.35|27544.35|27530.21|27530.21|0
1646209200000|2022-03-02 08:20:00|27533.74|27533.74|27534.04|27534.04|27534.34|27534.34|27523.44|27523.44|0
1646209210000|2022-03-02 08:20:10|27541.11|27541.11|27558.06|27558.06|27558.06|27558.06|27541.11|27541.11|0
1646209220000|2022-03-02 08:20:20|27565.13|27565.13|27555.13|27555.13|27566.34|27566.34|27555.13|27555.13|0
1646209230000|2022-03-02 08:20:30|27537.46|27537.46|27540.46|27540.46|27540.46|27540.46|27537.46|27537.46|0
1646209240000|2022-03-02 08:20:40|27541.66|27541.66|27561.76|27561.76|27565.29|27565.29|27541.66|27541.66|0
1646209250000|2022-03-02 08:20:50|27572.36|27572.36|27596.28|27596.28|27596.28|27596.28|27572.36|27572.36|0
1646209260000|2022-03-02 08:21:00|27582.14|27582.14|27560.63|27560.63|27582.14|27582.14|27560.03|27560.03|0
1646209270000|2022-03-02 08:21:10|27564.16|27564.16|27546.79|27546.79|27564.46|27564.46|27546.79|27546.79|0
1646209280000|2022-03-02 08:21:20|27545.89|27545.89|27531.75|27531.75|27545.89|27545.89|27521.14|27521.14|0
1646209290000|2022-03-02 08:21:30|27532.35|27532.35|27531.52|27531.52|27535.65|27535.65|27531.52|27531.52|0
1646209300000|2022-03-02 08:21:40|27531.82|27531.82|27499.17|27499.17|27531.82|27531.82|27497.97|27497.97|0
1646209310000|2022-03-02 08:21:50|27499.47|27499.47|27503.31|27503.31|27510.08|27510.08|27499.47|27499.47|0
1646209320000|2022-03-02 08:22:00|27503.61|27503.61|27492.51|27492.51|27503.61|27503.61|27487.37|27487.37|0
1646209330000|2022-03-02 08:22:10|27492.81|27492.81|27496.35|27496.35|27496.35|27496.35|27485.74|27485.74|0
1646209340000|2022-03-02 08:22:20|27496.05|27496.05|27524.33|27524.33|27524.33|27524.33|27496.05|27496.05|0
1646209350000|2022-03-02 08:22:30|27524.08|27524.08|27523.78|27523.78|27524.08|27524.08|27523.78|27523.78|0
1646209360000|2022-03-02 08:22:40|27520.18|27520.18|27513.11|27513.11|27551.99|27551.99|27513.11|27513.11|0
1646209370000|2022-03-02 08:22:50|27512.51|27512.51|27538.2|27538.2|27548.81|27548.81|27512.02|27512.02|0
1646209380000|2022-03-02 08:23:00|27527.6|27527.6|27507.29|27507.29|27534.67|27534.67|27507.29|27507.29|0
1646209390000|2022-03-02 08:23:10|27506.99|27506.99|27519.23|27519.23|27519.23|27519.23|27506.99|27506.99|0
1646209400000|2022-03-02 08:23:20|27512.16|27512.16|27477.73|27477.73|27512.16|27512.16|27477.73|27477.73|0
1646209410000|2022-03-02 08:23:30|27481.26|27481.26|27467.12|27467.12|27484.8|27484.8|27467.12|27467.12|0
1646209420000|2022-03-02 08:23:40|27461.71|27461.71|27466.64|27466.64|27473.71|27473.71|27461.71|27461.71|0
1646209430000|2022-03-02 08:23:50|27468.44|27468.44|27454.3|27454.3|27468.44|27468.44|27454.3|27454.3|0
1646209440000|2022-03-02 08:24:00|27464.91|27464.91|27475.51|27475.51|27482.58|27482.58|27464.91|27464.91|0
1646209450000|2022-03-02 08:24:10|27482.58|27482.58|27496.42|27496.42|27507.03|27507.03|27482.58|27482.58|0
1646209460000|2022-03-02 08:24:20|27495.22|27495.22|27505.83|27505.83|27509.36|27509.36|27495.22|27495.22|0
1646209470000|2022-03-02 08:24:30|27516.43|27516.43|27512.9|27512.9|27519.96|27519.96|27512.9|27512.9|0
1646209480000|2022-03-02 08:24:40|27512.29|27512.29|27512.29|27512.29|27512.29|27512.29|27512.29|27512.29|0
1646209490000|2022-03-02 08:24:50|27515.83|27515.83|27531.17|27531.17|27531.17|27531.17|27515.83|27515.83|0
1646209500000|2022-03-02 08:25:00|27531.47|27531.47|27516.73|27516.73|27532.07|27532.07|27516.73|27516.73|0
1646209510000|2022-03-02 08:25:10|27507.03|27507.03|27507.33|27507.33|27507.33|27507.33|27507.03|27507.03|0
1646209520000|2022-03-02 08:25:20|27507.93|27507.93|27479.95|27479.95|27508.23|27508.23|27479.95|27479.95|0
1646209530000|2022-03-02 08:25:30|27476.41|27476.41|27476.41|27476.41|27476.41|27476.41|27476.41|27476.41|0
1646209540000|2022-03-02 08:25:40|27476.11|27476.11|27494.09|27494.09|27494.99|27494.99|27469.04|27469.04|0
1646209550000|2022-03-02 08:25:50|27494.69|27494.69|27505.9|27505.9|27505.9|27505.9|27488.22|27488.22|0
1646209560000|2022-03-02 08:26:00|27498.83|27498.83|27508|27508|27517.1|27517.1|27498.83|27498.83|0
1646209570000|2022-03-02 08:26:10|27508.6|27508.6|27535.36|27535.36|27535.36|27535.36|27508.6|27508.6|0
1646209580000|2022-03-02 08:26:20|27524.76|27524.76|27536.27|27536.27|27550.41|27550.41|27517.69|27517.69|0
1646209590000|2022-03-02 08:26:30|27529.2|27529.2|27507.99|27507.99|27529.2|27529.2|27507.99|27507.99|0
1646209600000|2022-03-02 08:26:40|27497.38|27497.38|27475.57|27475.57|27497.38|27497.38|27475.57|27475.57|0
1646209610000|2022-03-02 08:26:50|27471.14|27471.14|27463.25|27463.25|27481.74|27481.74|27463.25|27463.25|0
1646209620000|2022-03-02 08:27:00|27445.57|27445.57|27456.78|27456.78|27456.78|27456.78|27445.57|27445.57|0
1646209630000|2022-03-02 08:27:10|27449.71|27449.71|27434.97|27434.97|27460.31|27460.31|27434.97|27434.97|0
1646209640000|2022-03-02 08:27:20|27445.57|27445.57|27424.36|27424.36|27445.57|27445.57|27424.36|27424.36|0
1646209650000|2022-03-02 08:27:30|27417.29|27417.29|27408.72|27408.72|27417.29|27417.29|27408.72|27408.72|0
1646209660000|2022-03-02 08:27:40|27401.65|27401.65|27393.68|27393.68|27401.65|27401.65|27393.68|27393.68|0
1646209670000|2022-03-02 08:27:50|27393.38|27393.38|27408.12|27408.12|27411.72|27411.72|27393.08|27393.08|0
1646209680000|2022-03-02 08:28:00|27397.51|27397.51|27393.38|27393.38|27399.02|27399.02|27393.38|27393.38|0
1646209690000|2022-03-02 08:28:10|27386.31|27386.31|27382.77|27382.77|27396.91|27396.91|27382.77|27382.77|0
1646209700000|2022-03-02 08:28:20|27379.24|27379.24|27379.24|27379.24|27379.24|27379.24|27379.24|27379.24|0
1646209710000|2022-03-02 08:28:30|27365.1|27365.1|27367.82|27367.82|27381.95|27381.95|27365.1|27365.1|0
1646209720000|2022-03-02 08:28:40|27381.95|27381.95|27364.28|27364.28|27381.95|27381.95|27364.28|27364.28|0
1646209730000|2022-03-02 08:28:50|27374.89|27374.89|27364.28|27364.28|27374.89|27374.89|27364.28|27364.28|0
1646209740000|2022-03-02 08:29:00|27362.48|27362.48|27372.07|27372.07|27372.97|27372.97|27362.07|27362.07|0
1646209750000|2022-03-02 08:29:10|27365|27365|27361.47|27361.47|27365|27365|27361.47|27361.47|0
1646209760000|2022-03-02 08:29:20|27357.93|27357.93|27347.33|27347.33|27357.93|27357.93|27347.33|27347.33|0
1646209770000|2022-03-02 08:29:30|27350.86|27350.86|27361.47|27361.47|27361.47|27361.47|27350.86|27350.86|0
1646209780000|2022-03-02 08:29:40|27359.97|27359.97|27377.94|27377.94|27385.01|27385.01|27359.97|27359.97|0
1646209790000|2022-03-02 08:29:50|27376.74|27376.74|27376.74|27376.74|27376.74|27376.74|27376.74|27376.74|0
1646209800000|2022-03-02 08:30:00|27377.34|27377.34|27367.18|27367.18|27377.34|27377.34|27367.18|27367.18|0
1646209810000|2022-03-02 08:30:10|27370.71|27370.71|27367.18|27367.18|27374.25|27374.25|27367.18|27367.18|0
1646209820000|2022-03-02 08:30:20|27370.71|27370.71|27395.46|27395.46|27395.46|27395.46|27370.71|27370.71|0
1646209830000|2022-03-02 08:30:30|27406.06|27406.06|27402.94|27402.94|27406.06|27406.06|27402.53|27402.53|0
1646209840000|2022-03-02 08:30:40|27413.54|27413.54|27370.82|27370.82|27413.54|27413.54|27370.82|27370.82|0
1646209850000|2022-03-02 08:30:50|27374.36|27374.36|27377.89|27377.89|27377.89|27377.89|27374.36|27374.36|0
1646209860000|2022-03-02 08:31:00|27363.75|27363.75|27360.22|27360.22|27363.75|27363.75|27360.22|27360.22|0
1646209870000|2022-03-02 08:31:10|27358.11|27358.11|27347.51|27347.51|27358.11|27358.11|27347.51|27347.51|0
1646209890000|2022-03-02 08:31:30|27354.88|27354.88|27361.95|27361.95|27361.95|27361.95|27354.88|27354.88|0
1646209900000|2022-03-02 08:31:40|27358.41|27358.41|27358.72|27358.72|27358.72|27358.72|27358.41|27358.41|0
1646209910000|2022-03-02 08:31:50|27359.32|27359.32|27349.31|27349.31|27359.62|27359.62|27328.1|27328.1|0
1646209920000|2022-03-02 08:32:00|27356.38|27356.38|27364.35|27364.35|27364.35|27364.35|27356.38|27356.38|0
1646209930000|2022-03-02 08:32:10|27353.75|27353.75|27351.54|27351.54|27353.75|27353.75|27351.54|27351.54|0
1646209940000|2022-03-02 08:32:20|27362.14|27362.14|27370.11|27370.11|27370.11|27370.11|27362.14|27362.14|0
1646209950000|2022-03-02 08:32:30|27368.31|27368.31|27364.77|27364.77|27368.31|27368.31|27361.24|27361.24|0
1646209960000|2022-03-02 08:32:40|27354.17|27354.17|27352.37|27352.37|27354.17|27354.17|27352.37|27352.37|0
1646209970000|2022-03-02 08:32:50|27353.27|27353.27|27352.37|27352.37|27353.27|27353.27|27352.37|27352.37|0
1646209980000|2022-03-02 08:33:00|27324.09|27324.09|27334.69|27334.69|27334.69|27334.69|27320.55|27320.55|0
1646209990000|2022-03-02 08:33:10|27334.39|27334.39|27334.39|27334.39|27334.39|27334.39|27334.39|27334.39|0
1646210000000|2022-03-02 08:33:20|27345|27345|27337.93|27337.93|27345|27345|27337.93|27337.93|0
1646210010000|2022-03-02 08:33:30|27336.73|27336.73|27336.73|27336.73|27336.73|27336.73|27336.73|27336.73|0
1646210020000|2022-03-02 08:33:40|27340.26|27340.26|27318.23|27318.23|27340.26|27340.26|27318.23|27318.23|0
1646210030000|2022-03-02 08:33:50|27321.77|27321.77|27341.17|27341.17|27341.17|27341.17|27312.89|27312.89|0
1646210040000|2022-03-02 08:34:00|27337.64|27337.64|27358.85|27358.85|27358.85|27358.85|27337.64|27337.64|0
1646210050000|2022-03-02 08:34:10|27357.52|27357.52|27353.98|27353.98|27357.52|27357.52|27353.98|27353.98|0
1646210070000|2022-03-02 08:34:30|27353.68|27353.68|27365.49|27365.49|27365.49|27365.49|27353.68|27353.68|0
1646210080000|2022-03-02 08:34:40|27366.09|27366.09|27380.23|27380.23|27380.23|27380.23|27366.09|27366.09|0
1646210090000|2022-03-02 08:34:50|27376.69|27376.69|27376.69|27376.69|27376.69|27376.69|27376.69|27376.69|0
1646210100000|2022-03-02 08:35:00|27378.2|27378.2|27381.73|27381.73|27388.8|27388.8|27378.2|27378.2|0
1646210110000|2022-03-02 08:35:10|27385.26|27385.26|27396.54|27396.54|27398.34|27398.34|27385.26|27385.26|0
1646210120000|2022-03-02 08:35:20|27397.36|27397.36|27373.52|27373.52|27397.36|27397.36|27373.52|27373.52|0
1646210130000|2022-03-02 08:35:30|27377.05|27377.05|27375.55|27375.55|27377.05|27377.05|27375.55|27375.55|0
1646210140000|2022-03-02 08:35:40|27361.41|27361.41|27357.88|27357.88|27361.41|27361.41|27357.88|27357.88|0
1646210150000|2022-03-02 08:35:50|27340.2|27340.2|27340.2|27340.2|27340.2|27340.2|27340.2|27340.2|0
1646210160000|2022-03-02 08:36:00|27339.9|27339.9|27356.97|27356.97|27356.97|27356.97|27339.3|27339.3|0
1646210170000|2022-03-02 08:36:10|27346.37|27346.37|27335.76|27335.76|27346.37|27346.37|27335.76|27335.76|0
1646210180000|2022-03-02 08:36:20|27336.67|27336.67|27327.56|27327.56|27338.17|27338.17|27326.06|27326.06|0
1646210190000|2022-03-02 08:36:30|27329.07|27329.07|27329.07|27329.07|27329.07|27329.07|27329.07|27329.07|0
1646210200000|2022-03-02 08:36:40|27336.14|27336.14|27321.78|27321.78|27336.14|27336.14|27320.58|27320.58|0
1646210210000|2022-03-02 08:36:50|27322.38|27322.38|27315.01|27315.01|27322.38|27322.38|27307.64|27307.64|0
1646210220000|2022-03-02 08:37:00|27297.33|27297.33|27297.33|27297.33|27297.33|27297.33|27297.33|27297.33|0
1646210230000|2022-03-02 08:37:10|27304.4|27304.4|27296.13|27296.13|27304.4|27304.4|27295.53|27295.53|0
1646210240000|2022-03-02 08:37:20|27297.03|27297.03|27297.03|27297.03|27297.03|27297.03|27297.03|27297.03|0
1646210250000|2022-03-02 08:37:30|27293.5|27293.5|27304.8|27304.8|27304.8|27304.8|27293.5|27293.5|0
1646210260000|2022-03-02 08:37:40|27301.26|27301.26|27301.26|27301.26|27301.26|27301.26|27301.26|27301.26|0
1646210270000|2022-03-02 08:37:50|27297.73|27297.73|27301.26|27301.26|27301.26|27301.26|27297.73|27297.73|0
1646210280000|2022-03-02 08:38:00|27311.87|27311.87|27297.73|27297.73|27311.87|27311.87|27297.73|27297.73|0
1646210290000|2022-03-02 08:38:10|27297.13|27297.13|27297.13|27297.13|27297.13|27297.13|27297.13|27297.13|0
1646210300000|2022-03-02 08:38:20|27307.73|27307.73|27323.79|27323.79|27323.79|27323.79|27307.73|27307.73|0
1646210310000|2022-03-02 08:38:30|27324.69|27324.69|27314.08|27314.08|27324.69|27324.69|27314.08|27314.08|0
1646210320000|2022-03-02 08:38:40|27314.38|27314.38|27293.58|27293.58|27314.79|27314.79|27293.58|27293.58|0
1646210330000|2022-03-02 08:38:50|27297.12|27297.12|27297.31|27297.31|27297.31|27297.31|27296.71|27296.71|0
1646210340000|2022-03-02 08:39:00|27296.9|27296.9|27295.7|27295.7|27297.5|27297.5|27295.7|27295.7|0
1646210350000|2022-03-02 08:39:10|27278.02|27278.02|27267.42|27267.42|27278.02|27278.02|27267.42|27267.42|0
1646210360000|2022-03-02 08:39:20|27263.88|27263.88|27263.88|27263.88|27263.88|27263.88|27263.88|27263.88|0
1646210370000|2022-03-02 08:39:30|27260.35|27260.35|27263.88|27263.88|27263.88|27263.88|27260.35|27260.35|0
1646210380000|2022-03-02 08:39:40|27260.35|27260.35|27266.89|27266.89|27270.42|27270.42|27260.35|27260.35|0
1646210390000|2022-03-02 08:39:50|27263.35|27263.35|27264.86|27264.86|27264.86|27264.86|27257.49|27257.49|0
1646210400000|2022-03-02 08:40:00|27266.36|27266.36|27266.06|27266.06|27266.36|27266.36|27262.52|27262.52|0
1646210410000|2022-03-02 08:40:10|27266.66|27266.66|27279.67|27279.67|27283.2|27283.2|27266.66|27266.66|0
1646210420000|2022-03-02 08:40:20|27280.27|27280.27|27273.2|27273.2|27280.27|27280.27|27272.6|27272.6|0
1646210430000|2022-03-02 08:40:30|27274.1|27274.1|27267.03|27267.03|27274.1|27274.1|27267.03|27267.03|0
1646210440000|2022-03-02 08:40:40|27265.83|27265.83|27237.78|27237.78|27265.83|27265.83|27237.78|27237.78|0
1646210450000|2022-03-02 08:40:50|27241.31|27241.31|27246.58|27246.58|27248.68|27248.68|27241.31|27241.31|0
1646210460000|2022-03-02 08:41:00|27253.65|27253.65|27243.17|27243.17|27257.18|27257.18|27243.17|27243.17|0
1646210470000|2022-03-02 08:41:10|27236.1|27236.1|27224.89|27224.89|27243.47|27243.47|27224.89|27224.89|0
1646210480000|2022-03-02 08:41:20|27224.07|27224.07|27211.66|27211.66|27224.07|27224.07|27211.66|27211.66|0
1646210490000|2022-03-02 08:41:30|27215.2|27215.2|27204.29|27204.29|27215.2|27215.2|27200.76|27200.76|0
1646210500000|2022-03-02 08:41:40|27207.83|27207.83|27214.9|27214.9|27218.13|27218.13|27207.23|27207.23|0
1646210510000|2022-03-02 08:41:50|27221.97|27221.97|27222.38|27222.38|27229.75|27229.75|27215.2|27215.2|0
1646210520000|2022-03-02 08:42:00|27225.91|27225.91|27227.72|27227.72|27230.95|27230.95|27220.35|27220.35|0
1646210530000|2022-03-02 08:42:10|27228.02|27228.02|27242.46|27242.46|27242.46|27242.46|27228.02|27228.02|0
1646210540000|2022-03-02 08:42:20|27235.39|27235.39|27224.48|27224.48|27235.39|27235.39|27224.48|27224.48|0
1646210550000|2022-03-02 08:42:30|27228.02|27228.02|27228.02|27228.02|27228.02|27228.02|27228.02|27228.02|0
1646210560000|2022-03-02 08:42:40|27225.91|27225.91|27226.81|27226.81|27226.81|27226.81|27225.91|27225.91|0
1646210570000|2022-03-02 08:42:50|27219.74|27219.74|27220.65|27220.65|27223.28|27223.28|27219.74|27219.74|0
1646210580000|2022-03-02 08:43:00|27220.52|27220.52|27227.11|27227.11|27227.11|27227.11|27220.04|27220.04|0
1646210590000|2022-03-02 08:43:10|27234.18|27234.18|27237.71|27237.71|27244.78|27244.78|27234.18|27234.18|0
1646210600000|2022-03-02 08:43:20|27230.65|27230.65|27221.77|27221.77|27230.65|27230.65|27221.77|27221.77|0
1646210610000|2022-03-02 08:43:30|27220.87|27220.87|27221.77|27221.77|27221.77|27221.77|27220.57|27220.57|0
1646210620000|2022-03-02 08:43:40|27214.7|27214.7|27218.24|27218.24|27218.24|27218.24|27214.7|27214.7|0
1646210630000|2022-03-02 08:43:50|27217.04|27217.04|27210.87|27210.87|27217.04|27217.04|27210.87|27210.87|0
1646210650000|2022-03-02 08:44:10|27210.27|27210.27|27209.67|27209.67|27210.57|27210.57|27209.67|27209.67|0
1646210660000|2022-03-02 08:44:20|27210.27|27210.27|27210.27|27210.27|27210.27|27210.27|27210.27|27210.27|0
1646210670000|2022-03-02 08:44:30|27210.57|27210.57|27189.66|27189.66|27210.87|27210.87|27189.66|27189.66|0
1646210690000|2022-03-02 08:44:50|27175.52|27175.52|27168.45|27168.45|27175.52|27175.52|27168.45|27168.45|0
1646210700000|2022-03-02 08:45:00|27169.05|27169.05|27224.71|27224.71|27224.71|27224.71|27169.05|27169.05|0
1646210710000|2022-03-02 08:45:10|27225.91|27225.91|27218.84|27218.84|27225.91|27225.91|27218.84|27218.84|0
1646210720000|2022-03-02 08:45:20|27217.04|27217.04|27212.3|27212.3|27217.04|27217.04|27212.3|27212.3|0
1646210730000|2022-03-02 08:45:30|27213.21|27213.21|27205.53|27205.53|27213.21|27213.21|27205.53|27205.53|0
1646210740000|2022-03-02 08:45:40|27209.37|27209.37|27209.37|27209.37|27209.37|27209.37|27209.37|27209.37|0
1646210750000|2022-03-02 08:45:50|27209.97|27209.97|27209.97|27209.97|27210.27|27210.27|27209.97|27209.97|0
1646210760000|2022-03-02 08:46:00|27209.37|27209.37|27207.54|27207.54|27214.73|27214.73|27194|27194|0
1646210770000|2022-03-02 08:46:10|27203.4|27203.4|27195.43|27195.43|27203.4|27203.4|27191.89|27191.89|0
1646210780000|2022-03-02 08:46:20|27206.03|27206.03|27210.77|27210.77|27211.07|27211.07|27195.43|27195.43|0
1646210790000|2022-03-02 08:46:30|27193.1|27193.1|27193.1|27193.1|27193.1|27193.1|27193.1|27193.1|0
1646210800000|2022-03-02 08:46:40|27193.7|27193.7|27211.15|27211.15|27211.15|27211.15|27193.7|27193.7|0
1646210810000|2022-03-02 08:46:50|27213.86|27213.86|27207.09|27207.09|27213.86|27213.86|27206.79|27206.79|0
1646210820000|2022-03-02 08:47:00|27200.02|27200.02|27203.55|27203.55|27203.55|27203.55|27200.02|27200.02|0
1646210840000|2022-03-02 08:47:20|27196.48|27196.48|27196.48|27196.48|27196.48|27196.48|27196.48|27196.48|0
1646210850000|2022-03-02 08:47:30|27198.88|27198.88|27201.89|27201.89|27202.79|27202.79|27198.88|27198.88|0
1646210860000|2022-03-02 08:47:40|27202.19|27202.19|27202.55|27202.55|27202.55|27202.55|27202.19|27202.19|0
1646210870000|2022-03-02 08:47:50|27203.15|27203.15|27197.52|27197.52|27203.45|27203.45|27197.52|27197.52|0
1646210880000|2022-03-02 08:48:00|27204.59|27204.59|27216.01|27216.01|27223.08|27223.08|27204.59|27204.59|0
1646210890000|2022-03-02 08:48:10|27219.54|27219.54|27208.94|27208.94|27219.54|27219.54|27208.94|27208.94|0
1646210900000|2022-03-02 08:48:20|27201.87|27201.87|27187.14|27187.14|27201.87|27201.87|27183.61|27183.61|0
1646210910000|2022-03-02 08:48:30|27190.68|27190.68|27191.81|27191.81|27192.3|27192.3|27190.68|27190.68|0
1646210930000|2022-03-02 08:48:50|27192.42|27192.42|27192.12|27192.12|27192.42|27192.42|27192.12|27192.12|0
1646210940000|2022-03-02 08:49:00|27202.72|27202.72|27206.25|27206.25|27209.79|27209.79|27202.72|27202.72|0
1646210950000|2022-03-02 08:49:10|27209.79|27209.79|27209.79|27209.79|27209.79|27209.79|27209.79|27209.79|0
1646210960000|2022-03-02 08:49:20|27206.25|27206.25|27213.63|27213.63|27213.63|27213.63|27206.25|27206.25|0
1646210970000|2022-03-02 08:49:30|27210.09|27210.09|27209.49|27209.49|27210.09|27210.09|27209.49|27209.49|0
1646210990000|2022-03-02 08:49:50|27208.59|27208.59|27208.29|27208.29|27209.19|27209.19|27208.29|27208.29|0
1646211000000|2022-03-02 08:50:00|27197.68|27197.68|27201.22|27201.22|27201.52|27201.52|27195.88|27195.88|0
1646211010000|2022-03-02 08:50:10|27201.52|27201.52|27207.69|27207.69|27207.69|27207.69|27200.02|27200.02|0
1646211020000|2022-03-02 08:50:20|27207.39|27207.39|27216.86|27216.86|27216.86|27216.86|27206.49|27206.49|0
1646211030000|2022-03-02 08:50:30|27216.26|27216.26|27223.33|27223.33|27224.23|27224.23|27216.26|27216.26|0
1646211040000|2022-03-02 08:50:40|27223.63|27223.63|27224.23|27224.23|27231|27231|27223.63|27223.63|0
1646211050000|2022-03-02 08:50:50|27220.69|27220.69|27220.69|27220.69|27220.69|27220.69|27220.69|27220.69|0
1646211070000|2022-03-02 08:51:10|27221.42|27221.42|27226.09|27226.09|27228.49|27228.49|27221.42|27221.42|0
1646211080000|2022-03-02 08:51:20|27226.39|27226.39|27237.89|27237.89|27237.89|27237.89|27226.39|27226.39|0
1646211090000|2022-03-02 08:51:30|27238.49|27238.49|27238.8|27238.8|27238.8|27238.8|27238.19|27238.19|0
1646211100000|2022-03-02 08:51:40|27263.54|27263.54|27267.07|27267.07|27267.07|27267.07|27263.54|27263.54|0
1646211110000|2022-03-02 08:51:50|27264.97|27264.97|27254.37|27254.37|27264.97|27264.97|27254.37|27254.37|0
1646211120000|2022-03-02 08:52:00|27253.55|27253.55|27247.98|27247.98|27253.55|27253.55|27246.48|27246.48|0
1646211130000|2022-03-02 08:52:10|27248.58|27248.58|27248.58|27248.58|27248.58|27248.58|27248.58|27248.58|0
1646211140000|2022-03-02 08:52:20|27241.51|27241.51|27237.98|27237.98|27241.51|27241.51|27237.98|27237.98|0
1646211150000|2022-03-02 08:52:30|27241.51|27241.51|27240.91|27240.91|27241.51|27241.51|27240.61|27240.61|0
1646211160000|2022-03-02 08:52:40|27230.3|27230.3|27227.37|27227.37|27230.91|27230.91|27227.37|27227.37|0
1646211170000|2022-03-02 08:52:50|27226.96|27226.96|27226.96|27226.96|27226.96|27226.96|27226.96|27226.96|0
1646211180000|2022-03-02 08:53:00|27226.84|27226.84|27219.77|27219.77|27230.37|27230.37|27219.77|27219.77|0
1646211190000|2022-03-02 08:53:10|27219.36|27219.36|27200.48|27200.48|27219.36|27219.36|27200.48|27200.48|0
1646211200000|2022-03-02 08:53:20|27196.95|27196.95|27197.83|27197.83|27198.98|27198.98|27195.45|27195.45|0
1646211210000|2022-03-02 08:53:30|27190.76|27190.76|27191.07|27191.07|27191.07|27191.07|27190.16|27190.16|0
1646211220000|2022-03-02 08:53:40|27194.6|27194.6|27212.27|27212.27|27212.27|27212.27|27194.6|27194.6|0
1646211230000|2022-03-02 08:53:50|27211.37|27211.37|27211.97|27211.97|27211.97|27211.97|27211.07|27211.07|0
1646211250000|2022-03-02 08:54:10|27226.11|27226.11|27242.96|27242.96|27242.96|27242.96|27226.11|27226.11|0
1646211270000|2022-03-02 08:54:30|27239.42|27239.42|27240.32|27240.32|27240.32|27240.32|27239.42|27239.42|0
1646211280000|2022-03-02 08:54:40|27239.5|27239.5|27230.93|27230.93|27239.5|27239.5|27230.93|27230.93|0
1646211290000|2022-03-02 08:54:50|27220.33|27220.33|27219.92|27219.92|27220.33|27220.33|27219.92|27219.92|0
1646211300000|2022-03-02 08:55:00|27226.99|27226.99|27236.08|27236.08|27236.08|27236.08|27226.99|27226.99|0
1646211310000|2022-03-02 08:55:10|27257.29|27257.29|27243.15|27243.15|27257.29|27257.29|27243.15|27243.15|0
1646211330000|2022-03-02 08:55:30|27246.68|27246.68|27262.62|27262.62|27262.62|27262.62|27246.68|27246.68|0
1646211340000|2022-03-02 08:55:40|27262.93|27262.93|27265.66|27265.66|27265.66|27265.66|27262.93|27262.93|0
1646211350000|2022-03-02 08:55:50|27272.73|27272.73|27269.19|27269.19|27272.73|27272.73|27269.19|27269.19|0
1646211360000|2022-03-02 08:56:00|27267.69|27267.69|27267.69|27267.69|27267.69|27267.69|27267.69|27267.69|0
1646211370000|2022-03-02 08:56:10|27266.49|27266.49|27267.99|27267.99|27267.99|27267.99|27266.49|27266.49|0
1646211380000|2022-03-02 08:56:20|27271.53|27271.53|27285.66|27285.66|27285.66|27285.66|27271.53|27271.53|0
1646211390000|2022-03-02 08:56:30|27286.48|27286.48|27286.48|27286.48|27290.02|27290.02|27282.95|27282.95|0
1646211400000|2022-03-02 08:56:40|27293.55|27293.55|27294.46|27294.46|27301.53|27301.53|27286.48|27286.48|0
1646211420000|2022-03-02 08:57:00|27294.76|27294.76|27294.76|27294.76|27298.29|27298.29|27294.76|27294.76|0
1646211430000|2022-03-02 08:57:10|27287.69|27287.69|27298.29|27298.29|27298.29|27298.29|27287.69|27287.69|0
1646211440000|2022-03-02 08:57:20|27301.83|27301.83|27303.97|27303.97|27305.96|27305.96|27301.83|27301.83|0
1646211450000|2022-03-02 08:57:30|27311.04|27311.04|27299.23|27299.23|27311.64|27311.64|27299.23|27299.23|0
1646211460000|2022-03-02 08:57:40|27292.16|27292.16|27292.16|27292.16|27292.16|27292.16|27292.16|27292.16|0
1646211470000|2022-03-02 08:57:50|27285.09|27285.09|27270.35|27270.35|27285.09|27285.09|27270.35|27270.35|0
1646211480000|2022-03-02 08:58:00|27268.54|27268.54|27254.1|27254.1|27268.54|27268.54|27254.1|27254.1|0
1646211490000|2022-03-02 08:58:10|27253.5|27253.5|27255.01|27255.01|27255.01|27255.01|27253.5|27253.5|0
1646211500000|2022-03-02 08:58:20|27247.94|27247.94|27248.84|27248.84|27249.14|27249.14|27247.94|27247.94|0
1646211510000|2022-03-02 08:58:30|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|0
1646211520000|2022-03-02 08:58:40|27256.51|27256.51|27256.51|27256.51|27256.51|27256.51|27256.51|27256.51|0
1646211530000|2022-03-02 08:58:50|27281.25|27281.25|27281.25|27281.25|27281.25|27281.25|27281.25|27281.25|0
1646211540000|2022-03-02 08:59:00|27267.11|27267.11|27271.02|27271.02|27271.02|27271.02|27267.11|27267.11|0
1646211550000|2022-03-02 08:59:10|27271.62|27271.62|27271.92|27271.92|27271.92|27271.92|27271.02|27271.02|0
1646211560000|2022-03-02 08:59:20|27273.12|27273.12|27272.52|27272.52|27273.42|27273.42|27272.52|27272.52|0
1646211570000|2022-03-02 08:59:30|27268.99|27268.99|27265.45|27265.45|27268.99|27268.99|27265.45|27265.45|0
1646211580000|2022-03-02 08:59:40|27264.55|27264.55|27278.69|27278.69|27278.69|27278.69|27264.55|27264.55|0
1646211590000|2022-03-02 08:59:50|27271.62|27271.62|27278.69|27278.69|27278.69|27278.69|27271.62|27271.62|0
1646211610000|2022-03-02 09:00:10|27276.59|27276.59|27276.59|27276.59|27276.59|27276.59|27276.59|27276.59|0
1646211620000|2022-03-02 09:00:20|27251.84|27251.84|27234.17|27234.17|27251.84|27251.84|27234.17|27234.17|0
1646211630000|2022-03-02 09:00:30|27233.87|27233.87|27222.47|27222.47|27233.87|27233.87|27222.47|27222.47|0
1646211640000|2022-03-02 09:00:40|27211.86|27211.86|27208.33|27208.33|27211.86|27211.86|27197.72|27197.72|0
1646211650000|2022-03-02 09:00:50|27207.42|27207.42|27206.82|27206.82|27207.72|27207.72|27206.82|27206.82|0
1646211660000|2022-03-02 09:01:00|27207.42|27207.42|27216.23|27216.23|27216.23|27216.23|27205.02|27205.02|0
1646211670000|2022-03-02 09:01:10|27215.33|27215.33|27216.83|27216.83|27216.83|27216.83|27215.33|27215.33|0
1646211680000|2022-03-02 09:01:20|27234.5|27234.5|27245.11|27245.11|27245.11|27245.11|27234.5|27234.5|0
1646211690000|2022-03-02 09:01:30|27245.41|27245.41|27233|27233|27245.41|27245.41|27233|27233|0
1646211700000|2022-03-02 09:01:40|27229.46|27229.46|27229.46|27229.46|27229.46|27229.46|27229.46|27229.46|0
1646211710000|2022-03-02 09:01:50|27236.53|27236.53|27235.93|27235.93|27236.53|27236.53|27235.93|27235.93|0
1646211720000|2022-03-02 09:02:00|27234.43|27234.43|27235.63|27235.63|27235.63|27235.63|27234.43|27234.43|0
1646211730000|2022-03-02 09:02:10|27239.17|27239.17|27231.8|27231.8|27256.84|27256.84|27231.8|27231.8|0
1646211740000|2022-03-02 09:02:20|27245.94|27245.94|27238.87|27238.87|27245.94|27245.94|27238.87|27238.87|0
1646211750000|2022-03-02 09:02:30|27231.8|27231.8|27230|27230|27231.8|27231.8|27230|27230|0
1646211760000|2022-03-02 09:02:40|27227.59|27227.59|27226.16|27226.16|27229.7|27229.7|27226.16|27226.16|0
1646211770000|2022-03-02 09:02:50|27222.02|27222.02|27215.02|27215.02|27222.39|27222.39|27215.02|27215.02|0
1646211780000|2022-03-02 09:03:00|27214.9|27214.9|27220.76|27220.76|27221.07|27221.07|27214|27214|0
1646211790000|2022-03-02 09:03:10|27213.69|27213.69|27227.83|27227.83|27227.83|27227.83|27213.69|27213.69|0
1646211800000|2022-03-02 09:03:20|27226.93|27226.93|27221.07|27221.07|27228.44|27228.44|27221.07|27221.07|0
1646211810000|2022-03-02 09:03:30|27219.56|27219.56|27215.13|27215.13|27219.56|27219.56|27215.13|27215.13|0
1646211820000|2022-03-02 09:03:40|27211.59|27211.59|27210.69|27210.69|27212.19|27212.19|27210.69|27210.69|0
1646211830000|2022-03-02 09:03:50|27210.99|27210.99|27200.58|27200.58|27211.59|27211.59|27200.58|27200.58|0
1646211840000|2022-03-02 09:04:00|27200.88|27200.88|27211.89|27211.89|27211.89|27211.89|27200.88|27200.88|0
1646211850000|2022-03-02 09:04:10|27211.59|27211.59|27228.3|27228.3|27228.67|27228.67|27210.69|27210.69|0
1646211860000|2022-03-02 09:04:20|27256.88|27256.88|27253.35|27253.35|27256.88|27256.88|27249.81|27249.81|0
1646211870000|2022-03-02 09:04:30|27252.45|27252.45|27255.38|27255.38|27263.35|27263.35|27249.21|27249.21|0
1646211880000|2022-03-02 09:04:40|27254.48|27254.48|27251.24|27251.24|27254.78|27254.78|27251.24|27251.24|0
1646211890000|2022-03-02 09:04:50|27250.34|27250.34|27255.08|27255.08|27255.08|27255.08|27250.34|27250.34|0
1646211900000|2022-03-02 09:05:00|27253.88|27253.88|27254.18|27254.18|27254.78|27254.78|27253.88|27253.88|0
1646211910000|2022-03-02 09:05:10|27247.11|27247.11|27261.55|27261.55|27261.55|27261.55|27247.11|27247.11|0
1646211920000|2022-03-02 09:05:20|27258.01|27258.01|27275.02|27275.02|27275.02|27275.02|27258.01|27258.01|0
1646211930000|2022-03-02 09:05:30|27278.56|27278.56|27295.63|27295.63|27295.63|27295.63|27267.35|27267.35|0
1646211950000|2022-03-02 09:05:50|27294.13|27294.13|27303.72|27303.72|27304.32|27304.32|27293.72|27293.72|0
1646211960000|2022-03-02 09:06:00|27304.02|27304.02|27304.02|27304.02|27304.02|27304.02|27304.02|27304.02|0
1646211970000|2022-03-02 09:06:10|27322|27322|27322.6|27322.6|27329.67|27329.67|27318.46|27318.46|0
1646211980000|2022-03-02 09:06:20|27323.2|27323.2|27323.2|27323.2|27323.2|27323.2|27323.2|27323.2|0
1646211990000|2022-03-02 09:06:30|27326.73|27326.73|27323.5|27323.5|27326.73|27326.73|27316.43|27316.43|0
1646212000000|2022-03-02 09:06:40|27330.57|27330.57|27330.27|27330.27|27330.87|27330.87|27330.27|27330.27|0
1646212010000|2022-03-02 09:06:50|27319.66|27319.66|27316.73|27316.73|27319.66|27319.66|27316.13|27316.13|0
1646212020000|2022-03-02 09:07:00|27320.27|27320.27|27320.27|27320.27|27320.27|27320.27|27320.27|27320.27|0
1646212030000|2022-03-02 09:07:10|27319.36|27319.36|27315.83|27315.83|27319.36|27319.36|27315.83|27315.83|0
1646212050000|2022-03-02 09:07:30|27305.22|27305.22|27305.22|27305.22|27305.22|27305.22|27305.22|27305.22|0
1646212060000|2022-03-02 09:07:40|27305.53|27305.53|27305.22|27305.22|27312.29|27312.29|27305.22|27305.22|0
1646212070000|2022-03-02 09:07:50|27294.62|27294.62|27316.73|27316.73|27316.73|27316.73|27294.62|27294.62|0
1646212080000|2022-03-02 09:08:00|27327.34|27327.34|27334.41|27334.41|27335.01|27335.01|27327.34|27327.34|0
1646212090000|2022-03-02 09:08:10|27330.87|27330.87|27347.04|27347.04|27355.61|27355.61|27327.34|27327.34|0
1646212100000|2022-03-02 09:08:20|27345.84|27345.84|27331.7|27331.7|27345.84|27345.84|27331.7|27331.7|0
1646212110000|2022-03-02 09:08:30|27332.43|27332.43|27332.43|27332.43|27332.43|27332.43|27332.43|27332.43|0
1646212120000|2022-03-02 09:08:40|27335.96|27335.96|27333.56|27333.56|27336.26|27336.26|27333.56|27333.56|0
1646212130000|2022-03-02 09:08:50|27333.86|27333.86|27327.09|27327.09|27333.86|27333.86|27322.95|27322.95|0
1646212140000|2022-03-02 09:09:00|27337.69|27337.69|27335.47|27335.47|27337.69|27337.69|27335.47|27335.47|0
1646212150000|2022-03-02 09:09:10|27335.17|27335.17|27333.13|27333.13|27337.27|27337.27|27328.7|27328.7|0
1646212160000|2022-03-02 09:09:20|27332.83|27332.83|27354.64|27354.64|27354.64|27354.64|27332.83|27332.83|0
1646212170000|2022-03-02 09:09:30|27351.11|27351.11|27346.67|27346.67|27354.64|27354.64|27346.67|27346.67|0
1646212180000|2022-03-02 09:09:40|27350.21|27350.21|27346.66|27346.66|27356.36|27356.36|27345.76|27345.76|0
1646212190000|2022-03-02 09:09:50|27339.59|27339.59|27339.59|27339.59|27339.59|27339.59|27339.59|27339.59|0
1646212200000|2022-03-02 09:10:00|27338.99|27338.99|27342.52|27342.52|27342.52|27342.52|27338.99|27338.99|0
1646212210000|2022-03-02 09:10:10|27346.06|27346.06|27341.92|27341.92|27346.06|27346.06|27341.92|27341.92|0
1646212220000|2022-03-02 09:10:20|27331.32|27331.32|27342.52|27342.52|27343.73|27343.73|27331.32|27331.32|0
1646212230000|2022-03-02 09:10:30|27331.92|27331.92|27331.92|27331.92|27331.92|27331.92|27331.92|27331.92|0
1646212240000|2022-03-02 09:10:40|27338.99|27338.99|27341.92|27341.92|27341.92|27341.92|27338.39|27338.39|0
1646212250000|2022-03-02 09:10:50|27352.53|27352.53|27354.33|27354.33|27354.63|27354.63|27352.53|27352.53|0
1646212260000|2022-03-02 09:11:00|27354.63|27354.63|27349.06|27349.06|27356.13|27356.13|27349.06|27349.06|0
1646212270000|2022-03-02 09:11:10|27349.36|27349.36|27368.55|27368.55|27369.45|27369.45|27349.36|27349.36|0
1646212280000|2022-03-02 09:11:20|27369.37|27369.37|27351.09|27351.09|27369.37|27369.37|27351.09|27351.09|0
1646212290000|2022-03-02 09:11:30|27352.3|27352.3|27356.43|27356.43|27356.43|27356.43|27352.3|27352.3|0
1646212300000|2022-03-02 09:11:40|27363.5|27363.5|27371.17|27371.17|27382.38|27382.38|27363.5|27363.5|0
1646212310000|2022-03-02 09:11:50|27372.07|27372.07|27365.9|27365.9|27372.97|27372.97|27365.9|27365.9|0
1646212320000|2022-03-02 09:12:00|27372.97|27372.97|27355.71|27355.71|27372.97|27372.97|27355.71|27355.71|0
1646212330000|2022-03-02 09:12:10|27359.24|27359.24|27359.54|27359.54|27362.78|27362.78|27359.24|27359.24|0
1646212340000|2022-03-02 09:12:20|27352.47|27352.47|27352.47|27352.47|27353.08|27353.08|27352.47|27352.47|0
1646212350000|2022-03-02 09:12:30|27356.01|27356.01|27373.38|27373.38|27376.92|27376.92|27355.71|27355.71|0
1646212360000|2022-03-02 09:12:40|27369.85|27369.85|27378.42|27378.42|27378.42|27378.42|27369.85|27369.85|0
1646212370000|2022-03-02 09:12:50|27374.89|27374.89|27374.89|27374.89|27374.89|27374.89|27374.89|27374.89|0
1646212380000|2022-03-02 09:13:00|27375.19|27375.19|27374.05|27374.05|27376.09|27376.09|27372.55|27372.55|0
1646212390000|2022-03-02 09:13:10|27370.52|27370.52|27384.66|27384.66|27384.66|27384.66|27370.52|27370.52|0
1646212400000|2022-03-02 09:13:20|27388.6|27388.6|27392.14|27392.14|27392.14|27392.14|27388.6|27388.6|0
1646212410000|2022-03-02 09:13:30|27385.07|27385.07|27385.67|27385.67|27385.67|27385.67|27385.07|27385.07|0
1646212420000|2022-03-02 09:13:40|27392.74|27392.74|27396.27|27396.27|27396.27|27396.27|27392.74|27392.74|0
1646212430000|2022-03-02 09:13:50|27396.58|27396.58|27384.25|27384.25|27396.58|27396.58|27384.25|27384.25|0
1646212440000|2022-03-02 09:14:00|27383.35|27383.35|27377.18|27377.18|27384.55|27384.55|27377.18|27377.18|0
1646212450000|2022-03-02 09:14:10|27352.44|27352.44|27352.44|27352.44|27352.44|27352.44|27352.44|27352.44|0
1646212460000|2022-03-02 09:14:20|27350.93|27350.93|27347.4|27347.4|27350.93|27350.93|27347.4|27347.4|0
1646212470000|2022-03-02 09:14:30|27354.47|27354.47|27348.6|27348.6|27354.47|27354.47|27348.6|27348.6|0
1646212480000|2022-03-02 09:14:40|27348.19|27348.19|27377.37|27377.37|27377.37|27377.37|27348.19|27348.19|0
1646212490000|2022-03-02 09:14:50|27387.98|27387.98|27387.98|27387.98|27387.98|27387.98|27387.98|27387.98|0
1646212500000|2022-03-02 09:15:00|27391.51|27391.51|27395.05|27395.05|27395.05|27395.05|27391.51|27391.51|0
1646212510000|2022-03-02 09:15:10|27405.65|27405.65|27395.05|27395.05|27405.65|27405.65|27395.05|27395.05|0
1646212520000|2022-03-02 09:15:20|27409.19|27409.19|27412.72|27412.72|27419.79|27419.79|27409.19|27409.19|0
1646212530000|2022-03-02 09:15:30|27410.62|27410.62|27409.12|27409.12|27410.62|27410.62|27409.12|27409.12|0
1646212540000|2022-03-02 09:15:40|27405.58|27405.58|27405.58|27405.58|27409.12|27409.12|27405.58|27405.58|0
1646212550000|2022-03-02 09:15:50|27402.05|27402.05|27402.65|27402.65|27402.65|27402.65|27402.05|27402.05|0
1646212560000|2022-03-02 09:16:00|27403.13|27403.13|27410.2|27410.2|27413.73|27413.73|27403.13|27403.13|0
1646212570000|2022-03-02 09:16:10|27413.73|27413.73|27413.73|27413.73|27413.73|27413.73|27413.73|27413.73|0
1646212590000|2022-03-02 09:16:30|27413.13|27413.13|27427.27|27427.27|27427.27|27427.27|27413.13|27413.13|0
1646212600000|2022-03-02 09:16:40|27420.2|27420.2|27420.2|27420.2|27420.2|27420.2|27420.2|27420.2|0
1646212610000|2022-03-02 09:16:50|27427.27|27427.27|27435.55|27435.55|27439.08|27439.08|27427.27|27427.27|0
1646212620000|2022-03-02 09:17:00|27442.61|27442.61|27439.08|27439.08|27446.15|27446.15|27439.08|27439.08|0
1646212630000|2022-03-02 09:17:10|27449.68|27449.68|27449.68|27449.68|27453.22|27453.22|27449.68|27449.68|0
1646212640000|2022-03-02 09:17:20|27446.15|27446.15|27445.67|27445.67|27446.15|27446.15|27445.67|27445.67|0
1646212650000|2022-03-02 09:17:30|27446.57|27446.57|27446.57|27446.57|27446.57|27446.57|27446.57|27446.57|0
1646212660000|2022-03-02 09:17:40|27446.87|27446.87|27432.73|27432.73|27446.87|27446.87|27432.73|27432.73|0
1646212670000|2022-03-02 09:17:50|27429.19|27429.19|27429.19|27429.19|27429.19|27429.19|27429.19|27429.19|0
1646212680000|2022-03-02 09:18:00|27430.09|27430.09|27426.56|27426.56|27430.09|27430.09|27426.56|27426.56|0
1646212710000|2022-03-02 09:18:30|27427.46|27427.46|27427.16|27427.16|27427.46|27427.46|27427.16|27427.16|0
1646212720000|2022-03-02 09:18:40|27428.36|27428.36|27445.81|27445.81|27446.11|27446.11|27428.36|27428.36|0
1646212730000|2022-03-02 09:18:50|27446.11|27446.11|27445.2|27445.2|27446.11|27446.11|27445.2|27445.2|0
1646212740000|2022-03-02 09:19:00|27434.6|27434.6|27405.72|27405.72|27434.6|27434.6|27405.72|27405.72|0
1646212750000|2022-03-02 09:19:10|27398.65|27398.65|27377.97|27377.97|27398.65|27398.65|27377.97|27377.97|0
1646212760000|2022-03-02 09:19:20|27377.56|27377.56|27387.27|27387.27|27388.17|27388.17|27377.56|27377.56|0
1646212770000|2022-03-02 09:19:30|27390.8|27390.8|27395.35|27395.35|27395.95|27395.95|27390.8|27390.8|0
1646212780000|2022-03-02 09:19:40|27394.75|27394.75|27394.75|27394.75|27394.75|27394.75|27394.75|27394.75|0
1646212790000|2022-03-02 09:19:50|27394.44|27394.44|27394.44|27394.44|27394.44|27394.44|27394.44|27394.44|0
1646212800000|2022-03-02 09:20:00|27395.17|27395.17|27395.35|27395.35|27396.19|27396.19|27394.69|27394.69|0
1646212810000|2022-03-02 09:20:10|27381.21|27381.21|27381.81|27381.81|27381.81|27381.81|27381.21|27381.21|0
1646212820000|2022-03-02 09:20:20|27381.21|27381.21|27384.74|27384.74|27384.74|27384.74|27381.21|27381.21|0
1646212840000|2022-03-02 09:20:40|27374.14|27374.14|27374.74|27374.74|27374.74|27374.74|27374.14|27374.14|0
1646212850000|2022-03-02 09:20:50|27395.95|27395.95|27396.85|27396.85|27396.85|27396.85|27395.95|27395.95|0
1646212860000|2022-03-02 09:21:00|27397.15|27397.15|27397.15|27397.15|27397.15|27397.15|27396.25|27396.25|0
1646212870000|2022-03-02 09:21:10|27400.68|27400.68|27400.68|27400.68|27400.68|27400.68|27400.68|27400.68|0
1646212880000|2022-03-02 09:21:20|27390.08|27390.08|27386.54|27386.54|27390.08|27390.08|27386.54|27386.54|0
1646212890000|2022-03-02 09:21:30|27379.47|27379.47|27375.94|27375.94|27379.47|27379.47|27375.94|27375.94|0
1646212900000|2022-03-02 09:21:40|27375.53|27375.53|27362.58|27362.58|27375.53|27375.53|27362.58|27362.58|0
1646212910000|2022-03-02 09:21:50|27355.51|27355.51|27345.21|27345.21|27355.81|27355.81|27345.21|27345.21|0
1646212920000|2022-03-02 09:22:00|27355.81|27355.81|27359.11|27359.11|27359.11|27359.11|27355.81|27355.81|0
1646212940000|2022-03-02 09:22:20|27369.72|27369.72|27389.61|27389.61|27389.61|27389.61|27369.72|27369.72|0
1646212950000|2022-03-02 09:22:30|27389.01|27389.01|27381.94|27381.94|27389.01|27389.01|27378.4|27378.4|0
1646212960000|2022-03-02 09:22:40|27378.4|27378.4|27365.99|27365.99|27378.4|27378.4|27365.99|27365.99|0
1646212970000|2022-03-02 09:22:50|27369.53|27369.53|27362.46|27362.46|27369.53|27369.53|27362.46|27362.46|0
1646212990000|2022-03-02 09:23:10|27347.42|27347.42|27343.88|27343.88|27347.42|27347.42|27340.35|27340.35|0
1646213000000|2022-03-02 09:23:20|27340.35|27340.35|27343.88|27343.88|27343.88|27343.88|27336.81|27336.81|0
1646213010000|2022-03-02 09:23:30|27350.95|27350.95|27351.85|27351.85|27351.85|27351.85|27350.95|27350.95|0
1646213020000|2022-03-02 09:23:40|27350.95|27350.95|27347.72|27347.72|27351.25|27351.25|27347.72|27347.72|0
1646213030000|2022-03-02 09:23:50|27344.18|27344.18|27351.25|27351.25|27351.25|27351.25|27344.18|27344.18|0
1646213040000|2022-03-02 09:24:00|27347.72|27347.72|27340.65|27340.65|27347.72|27347.72|27340.65|27340.65|0
1646213050000|2022-03-02 09:24:10|27340.05|27340.05|27351.25|27351.25|27351.25|27351.25|27332.98|27332.98|0
1646213060000|2022-03-02 09:24:20|27347.72|27347.72|27340.65|27340.65|27347.72|27347.72|27340.65|27340.65|0
1646213070000|2022-03-02 09:24:30|27340.35|27340.35|27340.32|27340.32|27340.35|27340.35|27333.28|27333.28|0
1646213080000|2022-03-02 09:24:40|27337.92|27337.92|27337.32|27337.32|27337.92|27337.92|27337.32|27337.32|0
1646213090000|2022-03-02 09:24:50|27340.85|27340.85|27340.85|27340.85|27340.85|27340.85|27340.85|27340.85|0
1646213100000|2022-03-02 09:25:00|27342.05|27342.05|27359.73|27359.73|27359.73|27359.73|27342.05|27342.05|0
1646213110000|2022-03-02 09:25:10|27356.19|27356.19|27356.19|27356.19|27356.19|27356.19|27356.19|27356.19|0
1646213120000|2022-03-02 09:25:20|27355.29|27355.29|27344.99|27344.99|27355.59|27355.59|27344.99|27344.99|0
1646213130000|2022-03-02 09:25:30|27352.06|27352.06|27352.06|27352.06|27352.06|27352.06|27352.06|27352.06|0
1646213140000|2022-03-02 09:25:40|27362.66|27362.66|27377.21|27377.21|27377.21|27377.21|27362.66|27362.66|0
1646213150000|2022-03-02 09:25:50|27380.75|27380.75|27377.21|27377.21|27384.28|27384.28|27377.21|27377.21|0
1646213160000|2022-03-02 09:26:00|27373.68|27373.68|27377.21|27377.21|27377.21|27377.21|27373.68|27373.68|0
1646213170000|2022-03-02 09:26:10|27377.51|27377.51|27388.12|27388.12|27388.12|27388.12|27377.51|27377.51|0
1646213180000|2022-03-02 09:26:20|27388.53|27388.53|27387.62|27387.62|27388.53|27388.53|27387.62|27387.62|0
1646213190000|2022-03-02 09:26:30|27373.48|27373.48|27369.95|27369.95|27373.48|27373.48|27369.95|27369.95|0
1646213200000|2022-03-02 09:26:40|27369.54|27369.54|27366|27366|27369.54|27369.54|27362.47|27362.47|0
1646213210000|2022-03-02 09:26:50|27362.47|27362.47|27358.33|27358.33|27362.47|27362.47|27358.33|27358.33|0
1646213220000|2022-03-02 09:27:00|27365.4|27365.4|27365.7|27365.7|27365.7|27365.7|27364.5|27364.5|0
1646213230000|2022-03-02 09:27:10|27355.1|27355.1|27351.56|27351.56|27355.1|27355.1|27351.56|27351.56|0
1646213240000|2022-03-02 09:27:20|27344.5|27344.5|27344.5|27344.5|27344.5|27344.5|27344.5|27344.5|0
1646213250000|2022-03-02 09:27:30|27337.43|27337.43|27333.48|27333.48|27337.43|27337.43|27326.41|27326.41|0
1646213260000|2022-03-02 09:27:40|27326.41|27326.41|27326.41|27326.41|27326.41|27326.41|27322.88|27322.88|0
1646213300000|2022-03-02 09:28:20|27333.48|27333.48|27331.26|27331.26|27334.79|27334.79|27331.26|27331.26|0
1646213310000|2022-03-02 09:28:30|27324.19|27324.19|27324.19|27324.19|27324.19|27324.19|27324.19|27324.19|0
1646213320000|2022-03-02 09:28:40|27325.99|27325.99|27329.11|27329.11|27329.11|27329.11|27325.58|27325.58|0
1646213330000|2022-03-02 09:28:50|27343.25|27343.25|27339.72|27339.72|27343.25|27343.25|27339.72|27339.72|0
1646213340000|2022-03-02 09:29:00|27346.79|27346.79|27336.18|27336.18|27346.79|27346.79|27336.18|27336.18|0
1646213350000|2022-03-02 09:29:10|27343.25|27343.25|27351.14|27351.14|27351.14|27351.14|27343.25|27343.25|0
1646213360000|2022-03-02 09:29:20|27351.39|27351.39|27365.51|27365.51|27365.51|27365.51|27351.39|27351.39|0
1646213370000|2022-03-02 09:29:30|27366.41|27366.41|27366.41|27366.41|27366.41|27366.41|27366.41|27366.41|0
1646213380000|2022-03-02 09:29:40|27367.92|27367.92|27367.92|27367.92|27367.92|27367.92|27367.92|27367.92|0
1646213390000|2022-03-02 09:29:50|27364.38|27364.38|27376.19|27376.19|27376.19|27376.19|27364.38|27364.38|0
1646213400000|2022-03-02 09:30:00|27372.65|27372.65|27344.98|27344.98|27372.65|27372.65|27344.07|27344.07|0
1646213410000|2022-03-02 09:30:10|27359.11|27359.11|27370.73|27370.73|27370.73|27370.73|27352.65|27352.65|0
1646213420000|2022-03-02 09:30:20|27391.94|27391.94|27393.55|27393.55|27393.55|27393.55|27374.67|27374.67|0
1646213430000|2022-03-02 09:30:30|27397.09|27397.09|27433.61|27433.61|27433.61|27433.61|27397.09|27397.09|0
1646213440000|2022-03-02 09:30:40|27435.11|27435.11|27407.13|27407.13|27463.99|27463.99|27407.13|27407.13|0
1646213450000|2022-03-02 09:30:50|27421.27|27421.27|27407.13|27407.13|27438.95|27438.95|27407.13|27407.13|0
1646213460000|2022-03-02 09:31:00|27392.99|27392.99|27387.22|27387.22|27392.99|27392.99|27372.07|27372.07|0
1646213470000|2022-03-02 09:31:10|27390.76|27390.76|27397.83|27397.83|27397.83|27397.83|27389.56|27389.56|0
1646213480000|2022-03-02 09:31:20|27390.76|27390.76|27405.8|27405.8|27412.87|27412.87|27390.76|27390.76|0
1646213490000|2022-03-02 09:31:30|27402.26|27402.26|27398.13|27398.13|27402.26|27402.26|27398.13|27398.13|0
1646213500000|2022-03-02 09:31:40|27391.06|27391.06|27390.82|27390.82|27391.06|27391.06|27390.82|27390.82|0
1646213510000|2022-03-02 09:31:50|27394.35|27394.35|27392.25|27392.25|27404.96|27404.96|27392.25|27392.25|0
1646213520000|2022-03-02 09:32:00|27393.15|27393.15|27397.59|27397.59|27397.59|27397.59|27383.45|27383.45|0
1646213530000|2022-03-02 09:32:10|27390.52|27390.52|27381.94|27381.94|27390.52|27390.52|27378.41|27378.41|0
1646213540000|2022-03-02 09:32:20|27378.41|27378.41|27375.41|27375.41|27378.41|27378.41|27375.41|27375.41|0
1646213550000|2022-03-02 09:32:30|27376.01|27376.01|27358.33|27358.33|27376.01|27376.01|27351.26|27351.26|0
1646213560000|2022-03-02 09:32:40|27365.4|27365.4|27339.84|27339.84|27365.4|27365.4|27339.84|27339.84|0
1646213570000|2022-03-02 09:32:50|27339.43|27339.43|27335.41|27335.41|27339.43|27339.43|27328.82|27328.82|0
1646213580000|2022-03-02 09:33:00|27334.21|27334.21|27333.31|27333.31|27334.21|27334.21|27326.24|27326.24|0
1646213590000|2022-03-02 09:33:10|27329.77|27329.77|27340.68|27340.68|27340.68|27340.68|27329.77|27329.77|0
1646213600000|2022-03-02 09:33:20|27337.14|27337.14|27328.64|27328.64|27340.68|27340.68|27328.64|27328.64|0
1646213610000|2022-03-02 09:33:30|27330.44|27330.44|27330.74|27330.74|27330.74|27330.74|27323.67|27323.67|0
1646213620000|2022-03-02 09:33:40|27334.28|27334.28|27335.29|27335.29|27335.29|27335.29|27334.28|27334.28|0
1646213630000|2022-03-02 09:33:50|27338.82|27338.82|27342.77|27342.77|27342.77|27342.77|27338.82|27338.82|0
1646213640000|2022-03-02 09:34:00|27353.37|27353.37|27339.83|27339.83|27353.37|27353.37|27339.83|27339.83|0
1646213650000|2022-03-02 09:34:10|27336.3|27336.3|27338.63|27338.63|27339.83|27339.83|27332.76|27332.76|0
1646213660000|2022-03-02 09:34:20|27342.17|27342.17|27341.87|27341.87|27348.94|27348.94|27341.87|27341.87|0
1646213670000|2022-03-02 09:34:30|27334.8|27334.8|27344.5|27344.5|27344.5|27344.5|27332.99|27332.99|0
1646213680000|2022-03-02 09:34:40|27340.97|27340.97|27339.76|27339.76|27340.97|27340.97|27339.76|27339.76|0
1646213690000|2022-03-02 09:34:50|27336.23|27336.23|27325.02|27325.02|27336.23|27336.23|27325.02|27325.02|0
1646213700000|2022-03-02 09:35:00|27324.2|27324.2|27313.6|27313.6|27324.2|27324.2|27313.6|27313.6|0
1646213710000|2022-03-02 09:35:10|27313.19|27313.19|27298.15|27298.15|27313.19|27313.19|27298.15|27298.15|0
1646213720000|2022-03-02 09:35:20|27297.85|27297.85|27318.24|27318.24|27318.24|27318.24|27297.85|27297.85|0
1646213730000|2022-03-02 09:35:30|27318.84|27318.84|27325.31|27325.31|27326.21|27326.21|27318.84|27318.84|0
1646213740000|2022-03-02 09:35:40|27325.01|27325.01|27340.57|27340.57|27347.64|27347.64|27325.01|27325.01|0
1646213750000|2022-03-02 09:35:50|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|27341.17|0
1646213760000|2022-03-02 09:36:00|27334.1|27334.1|27319.66|27319.66|27334.1|27334.1|27319.66|27319.66|0
1646213770000|2022-03-02 09:36:10|27319.36|27319.36|27312.29|27312.29|27319.36|27319.36|27312.29|27312.29|0
1646213780000|2022-03-02 09:36:20|27322.89|27322.89|27322.89|27322.89|27322.89|27322.89|27322.89|27322.89|0
1646213790000|2022-03-02 09:36:30|27322.29|27322.29|27322.89|27322.89|27322.89|27322.89|27322.29|27322.29|0
1646213800000|2022-03-02 09:36:40|27329.96|27329.96|27315.82|27315.82|27330.56|27330.56|27315.82|27315.82|0
1646213820000|2022-03-02 09:37:00|27315.22|27315.22|27334.51|27334.51|27334.51|27334.51|27315.22|27315.22|0
1646213830000|2022-03-02 09:37:10|27330.97|27330.97|27326.84|27326.84|27330.97|27330.97|27326.84|27326.84|0
1646213840000|2022-03-02 09:37:20|27337.44|27337.44|27333.61|27333.61|27337.44|27337.44|27333.31|27333.31|0
1646213850000|2022-03-02 09:37:30|27340.68|27340.68|27337.99|27337.99|27352.43|27352.43|27337.99|27337.99|0
1646213860000|2022-03-02 09:37:40|27334.45|27334.45|27341.52|27341.52|27345.06|27345.06|27334.45|27334.45|0
1646213870000|2022-03-02 09:37:50|27330.92|27330.92|27330.92|27330.92|27330.92|27330.92|27330.92|27330.92|0
1646213880000|2022-03-02 09:38:00|27329.72|27329.72|27318.81|27318.81|27329.72|27329.72|27318.81|27318.81|0
1646213890000|2022-03-02 09:38:10|27325.88|27325.88|27321.15|27321.15|27325.88|27325.88|27321.15|27321.15|0
1646213900000|2022-03-02 09:38:20|27324.68|27324.68|27321.15|27321.15|27324.68|27324.68|27320.54|27320.54|0
1646213910000|2022-03-02 09:38:30|27324.68|27324.68|27317.01|27317.01|27324.68|27324.68|27317.01|27317.01|0
1646213920000|2022-03-02 09:38:40|27309.94|27309.94|27306.4|27306.4|27309.94|27309.94|27306.4|27306.4|0
1646213930000|2022-03-02 09:38:50|27305.5|27305.5|27309.64|27309.64|27309.64|27309.64|27305.5|27305.5|0
1646213940000|2022-03-02 09:39:00|27308.14|27308.14|27299.84|27299.84|27308.14|27308.14|27299.84|27299.84|0
1646213960000|2022-03-02 09:39:20|27313.98|27313.98|27308.11|27308.11|27313.98|27313.98|27306.91|27306.91|0
1646213970000|2022-03-02 09:39:30|27308.41|27308.41|27316.08|27316.08|27316.08|27316.08|27308.11|27308.11|0
1646213980000|2022-03-02 09:39:40|27312.55|27312.55|27312.25|27312.25|27312.55|27312.55|27311.34|27311.34|0
1646213990000|2022-03-02 09:39:50|27322.85|27322.85|27319.31|27319.31|27322.85|27322.85|27319.31|27319.31|0
1646214010000|2022-03-02 09:40:10|27319.01|27319.01|27325.78|27325.78|27325.78|27325.78|27318.11|27318.11|0
1646214020000|2022-03-02 09:40:20|27318.71|27318.71|27311.94|27311.94|27319.01|27319.01|27311.94|27311.94|0
1646214030000|2022-03-02 09:40:30|27301.34|27301.34|27302.54|27302.54|27302.54|27302.54|27301.34|27301.34|0
1646214040000|2022-03-02 09:40:40|27313.15|27313.15|27323.75|27323.75|27323.75|27323.75|27313.15|27313.15|0
1646214050000|2022-03-02 09:40:50|27327.29|27327.29|27324.95|27324.95|27327.59|27327.59|27316.98|27316.98|0
1646214060000|2022-03-02 09:41:00|27324.05|27324.05|27324.05|27324.05|27324.05|27324.05|27324.05|27324.05|0
1646214070000|2022-03-02 09:41:10|27316.98|27316.98|27313.45|27313.45|27316.98|27316.98|27313.45|27313.45|0
1646214080000|2022-03-02 09:41:20|27320.52|27320.52|27324.05|27324.05|27324.05|27324.05|27320.52|27320.52|0
1646214090000|2022-03-02 09:41:30|27320.52|27320.52|27317.28|27317.28|27320.52|27320.52|27316.98|27316.98|0
1646214100000|2022-03-02 09:41:40|27316.38|27316.38|27316.08|27316.08|27316.38|27316.38|27316.08|27316.08|0
1646214110000|2022-03-02 09:41:50|27316.38|27316.38|27316.38|27316.38|27316.38|27316.38|27316.38|27316.38|0
1646214120000|2022-03-02 09:42:00|27337.59|27337.59|27337.59|27337.59|27337.59|27337.59|27330.52|27330.52|0
1646214130000|2022-03-02 09:42:10|27336.99|27336.99|27337.29|27337.29|27337.29|27337.29|27333.75|27333.75|0
1646214140000|2022-03-02 09:42:20|27330.22|27330.22|27340.82|27340.82|27340.82|27340.82|27330.22|27330.22|0
1646214150000|2022-03-02 09:42:30|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|0
1646214160000|2022-03-02 09:42:40|27340.82|27340.82|27337.89|27337.89|27340.82|27340.82|27337.29|27337.29|0
1646214180000|2022-03-02 09:43:00|27348.5|27348.5|27349.4|27349.4|27349.4|27349.4|27348.5|27348.5|0
1646214190000|2022-03-02 09:43:10|27349.7|27349.7|27335.86|27335.86|27350|27350|27335.86|27335.86|0
1646214200000|2022-03-02 09:43:20|27346.46|27346.46|27346.46|27346.46|27346.46|27346.46|27346.46|27346.46|0
1646214210000|2022-03-02 09:43:30|27346.76|27346.76|27347.66|27347.66|27347.66|27347.66|27346.76|27346.76|0
1646214220000|2022-03-02 09:43:40|27358.27|27358.27|27358.27|27358.27|27358.27|27358.27|27358.27|27358.27|0
1646214230000|2022-03-02 09:43:50|27368.87|27368.87|27361.8|27361.8|27368.87|27368.87|27361.8|27361.8|0
1646214240000|2022-03-02 09:44:00|27362.29|27362.29|27358.75|27358.75|27362.29|27362.29|27358.75|27358.75|0
1646214250000|2022-03-02 09:44:10|27362.29|27362.29|27362.29|27362.29|27362.29|27362.29|27362.29|27362.29|0
1646214260000|2022-03-02 09:44:20|27369.36|27369.36|27368.76|27368.76|27369.36|27369.36|27368.76|27368.76|0
1646214270000|2022-03-02 09:44:30|27375.83|27375.83|27375.83|27375.83|27375.83|27375.83|27375.83|27375.83|0
1646214290000|2022-03-02 09:44:50|27376.43|27376.43|27375.89|27375.89|27376.49|27376.49|27375.89|27375.89|0
1646214300000|2022-03-02 09:45:00|27376.49|27376.49|27378.51|27378.51|27378.51|27378.51|27376.49|27376.49|0
1646214310000|2022-03-02 09:45:10|27396.18|27396.18|27392.95|27392.95|27396.48|27396.48|27392.65|27392.65|0
1646214320000|2022-03-02 09:45:20|27389.41|27389.41|27382.04|27382.04|27389.41|27389.41|27382.04|27382.04|0
1646214330000|2022-03-02 09:45:30|27382.28|27382.28|27381.56|27381.56|27382.28|27382.28|27381.56|27381.56|0
1646214340000|2022-03-02 09:45:40|27378.02|27378.02|27370.95|27370.95|27381.56|27381.56|27370.95|27370.95|0
1646214360000|2022-03-02 09:46:00|27370.65|27370.65|27386.29|27386.29|27386.29|27386.29|27370.65|27370.65|0
1646214370000|2022-03-02 09:46:10|27389.83|27389.83|27389.83|27389.83|27393.36|27393.36|27389.83|27389.83|0
1646214380000|2022-03-02 09:46:20|27396.9|27396.9|27396.9|27396.9|27396.9|27396.9|27396.9|27396.9|0
1646214390000|2022-03-02 09:46:30|27389.83|27389.83|27393.36|27393.36|27393.36|27393.36|27389.83|27389.83|0
1646214400000|2022-03-02 09:46:40|27382.76|27382.76|27382.76|27382.76|27382.76|27382.76|27382.76|27382.76|0
1646214410000|2022-03-02 09:46:50|27379.22|27379.22|27386.29|27386.29|27396.9|27396.9|27379.22|27379.22|0
1646214440000|2022-03-02 09:47:20|27382.76|27382.76|27375.69|27375.69|27382.76|27382.76|27375.69|27375.69|0
1646214450000|2022-03-02 09:47:30|27368.62|27368.62|27368.62|27368.62|27368.62|27368.62|27368.62|27368.62|0
1646214460000|2022-03-02 09:47:40|27361.55|27361.55|27368.62|27368.62|27368.62|27368.62|27358.02|27358.02|0
1646214470000|2022-03-02 09:47:50|27369.1|27369.1|27383|27383|27383|27383|27368.86|27368.86|0
1646214480000|2022-03-02 09:48:00|27384.2|27384.2|27388.75|27388.75|27399.65|27399.65|27384.01|27384.01|0
1646214490000|2022-03-02 09:48:10|27392.28|27392.28|27392.28|27392.28|27392.28|27392.28|27392.28|27392.28|0
1646214500000|2022-03-02 09:48:20|27385.21|27385.21|27385.21|27385.21|27385.21|27385.21|27385.21|27385.21|0
1646214510000|2022-03-02 09:48:30|27381.68|27381.68|27364|27364|27381.68|27381.68|27356.93|27356.93|0
1646214520000|2022-03-02 09:48:40|27360.47|27360.47|27361.37|27361.37|27364.91|27364.91|27360.47|27360.47|0
1646214530000|2022-03-02 09:48:50|27368.44|27368.44|27357.84|27357.84|27368.44|27368.44|27357.84|27357.84|0
1646214540000|2022-03-02 09:49:00|27354.3|27354.3|27361.67|27361.67|27368.74|27368.74|27354.3|27354.3|0
1646214550000|2022-03-02 09:49:10|27363.17|27363.17|27366.71|27366.71|27370.24|27370.24|27363.17|27363.17|0
1646214570000|2022-03-02 09:49:30|27370.24|27370.24|27363.17|27363.17|27370.24|27370.24|27363.17|27363.17|0
1646214580000|2022-03-02 09:49:40|27356.1|27356.1|27352.57|27352.57|27356.1|27356.1|27352.57|27352.57|0
1646214600000|2022-03-02 09:50:00|27352.27|27352.27|27352.27|27352.27|27352.27|27352.27|27352.27|27352.27|0
1646214610000|2022-03-02 09:50:10|27355.8|27355.8|27357|27357|27357|27357|27355.8|27355.8|0
1646214630000|2022-03-02 09:50:30|27371.14|27371.14|27371.14|27371.14|27371.14|27371.14|27371.14|27371.14|0
1646214640000|2022-03-02 09:50:40|27372.65|27372.65|27376.78|27376.78|27376.78|27376.78|27372.65|27372.65|0
1646214650000|2022-03-02 09:50:50|27378.28|27378.28|27378.28|27378.28|27381.82|27381.82|27378.28|27378.28|0
1646214660000|2022-03-02 09:51:00|27378.88|27378.88|27365.71|27365.71|27378.88|27378.88|27365.71|27365.71|0
1646214670000|2022-03-02 09:51:10|27366.31|27366.31|27367.75|27367.75|27371.28|27371.28|27364.21|27364.21|0
1646214680000|2022-03-02 09:51:20|27368.35|27368.35|27368.35|27368.35|27368.35|27368.35|27368.35|27368.35|0
1646214690000|2022-03-02 09:51:30|27368.05|27368.05|27384.89|27384.89|27384.89|27384.89|27368.05|27368.05|0
1646214700000|2022-03-02 09:51:40|27388.43|27388.43|27388.91|27388.91|27392.44|27392.44|27388.43|27388.43|0
1646214710000|2022-03-02 09:51:50|27385.37|27385.37|27384.28|27384.28|27385.78|27385.78|27384.28|27384.28|0
1646214720000|2022-03-02 09:52:00|27384.69|27384.69|27395.3|27395.3|27395.3|27395.3|27384.69|27384.69|0
1646214730000|2022-03-02 09:52:10|27396.2|27396.2|27380.03|27380.03|27397.7|27397.7|27380.03|27380.03|0
1646214740000|2022-03-02 09:52:20|27379.42|27379.42|27374.99|27374.99|27379.42|27379.42|27374.99|27374.99|0
1646214750000|2022-03-02 09:52:30|27373.19|27373.19|27377.32|27377.32|27377.32|27377.32|27373.19|27373.19|0
1646214760000|2022-03-02 09:52:40|27373.79|27373.79|27373.79|27373.79|27373.79|27373.79|27373.79|27373.79|0
1646214770000|2022-03-02 09:52:50|27366.72|27366.72|27365.41|27365.41|27366.72|27366.72|27365|27365|0
1646214780000|2022-03-02 09:53:00|27358.34|27358.34|27352.43|27352.43|27358.34|27358.34|27345.36|27345.36|0
1646214790000|2022-03-02 09:53:10|27349.72|27349.72|27346.79|27346.79|27357.4|27357.4|27346.79|27346.79|0
1646214800000|2022-03-02 09:53:20|27350.33|27350.33|27355.06|27355.06|27357.7|27357.7|27350.33|27350.33|0
1646214810000|2022-03-02 09:53:30|27352.66|27352.66|27360.93|27360.93|27360.93|27360.93|27352.66|27352.66|0
1646214820000|2022-03-02 09:53:40|27357.4|27357.4|27360.03|27360.03|27360.93|27360.93|27357.4|27357.4|0
1646214830000|2022-03-02 09:53:50|27360.33|27360.33|27360.03|27360.03|27360.33|27360.33|27356.49|27356.49|0
1646214840000|2022-03-02 09:54:00|27363.56|27363.56|27363.56|27363.56|27363.56|27363.56|27363.56|27363.56|0
1646214850000|2022-03-02 09:54:10|27367.1|27367.1|27367.1|27367.1|27367.1|27367.1|27367.1|27367.1|0
1646214860000|2022-03-02 09:54:20|27368.9|27368.9|27389.88|27389.88|27389.88|27389.88|27368.9|27368.9|0
1646214870000|2022-03-02 09:54:30|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|27396.95|0
1646214880000|2022-03-02 09:54:40|27393.42|27393.42|27393.42|27393.42|27393.42|27393.42|27393.42|27393.42|0
1646214890000|2022-03-02 09:54:50|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|27392.51|0
1646214910000|2022-03-02 09:55:10|27390.71|27390.71|27390.41|27390.41|27390.71|27390.71|27390.41|27390.41|0
1646214920000|2022-03-02 09:55:20|27391.31|27391.31|27391.01|27391.01|27391.31|27391.31|27383.94|27383.94|0
1646214930000|2022-03-02 09:55:30|27383.94|27383.94|27380.41|27380.41|27383.94|27383.94|27380.41|27380.41|0
1646214940000|2022-03-02 09:55:40|27376.87|27376.87|27361.53|27361.53|27376.87|27376.87|27361.53|27361.53|0
1646214950000|2022-03-02 09:55:50|27365.07|27365.07|27365.37|27365.37|27365.37|27365.37|27365.07|27365.07|0
1646214960000|2022-03-02 09:56:00|27368.9|27368.9|27362.73|27362.73|27368.9|27368.9|27361.83|27361.83|0
1646214970000|2022-03-02 09:56:10|27363.33|27363.33|27365.97|27365.97|27367.17|27367.17|27363.33|27363.33|0
1646214980000|2022-03-02 09:56:20|27358.9|27358.9|27352.13|27352.13|27358.9|27358.9|27351.53|27351.53|0
1646214990000|2022-03-02 09:56:30|27348.59|27348.59|27345.36|27345.36|27348.59|27348.59|27345.06|27345.06|0
1646215000000|2022-03-02 09:56:40|27343.86|27343.86|27336.79|27336.79|27343.86|27343.86|27336.79|27336.79|0
1646215020000|2022-03-02 09:57:00|27337.09|27337.09|27333.55|27333.55|27337.09|27337.09|27333.55|27333.55|0
1646215030000|2022-03-02 09:57:10|27332.05|27332.05|27332.05|27332.05|27332.05|27332.05|27332.05|27332.05|0
1646215050000|2022-03-02 09:57:30|27331.15|27331.15|27321.15|27321.15|27331.75|27331.75|27321.15|27321.15|0
1646215060000|2022-03-02 09:57:40|27321.75|27321.75|27321.75|27321.75|27321.75|27321.75|27321.75|27321.75|0
1646215070000|2022-03-02 09:57:50|27318.21|27318.21|27318.21|27318.21|27318.21|27318.21|27318.21|27318.21|0
1646215090000|2022-03-02 09:58:10|27319.11|27319.11|27319.11|27319.11|27319.11|27319.11|27319.11|27319.11|0
1646215100000|2022-03-02 09:58:20|27319.41|27319.41|27314.38|27314.38|27319.41|27319.41|27314.38|27314.38|0
1646215110000|2022-03-02 09:58:30|27307.31|27307.31|27303.77|27303.77|27307.31|27307.31|27303.77|27303.77|0
1646215120000|2022-03-02 09:58:40|27304.37|27304.37|27293.77|27293.77|27304.37|27304.37|27293.77|27293.77|0
1646215130000|2022-03-02 09:58:50|27300.84|27300.84|27301.44|27301.44|27301.44|27301.44|27300.84|27300.84|0
1646215150000|2022-03-02 09:59:10|27308.51|27308.51|27301.44|27301.44|27308.51|27308.51|27301.44|27301.44|0
1646215160000|2022-03-02 09:59:20|27300.84|27300.84|27291.13|27291.13|27301.74|27301.74|27291.13|27291.13|0
1646215180000|2022-03-02 09:59:40|27301.74|27301.74|27306.17|27306.17|27306.17|27306.17|27301.74|27301.74|0
1646215190000|2022-03-02 09:59:50|27302.64|27302.64|27299.1|27299.1|27302.64|27302.64|27299.1|27299.1|0
1646215200000|2022-03-02 10:00:00|27306.17|27306.17|27297.3|27297.3|27306.17|27306.17|27294.37|27294.37|0
1646215210000|2022-03-02 10:00:10|27296.7|27296.7|27296.7|27296.7|27296.7|27296.7|27296.7|27296.7|0
1646215220000|2022-03-02 10:00:20|27293.17|27293.17|27292.57|27292.57|27296.7|27296.7|27292.57|27292.57|0
1646215230000|2022-03-02 10:00:30|27289.03|27289.03|27292.57|27292.57|27292.57|27292.57|27281.96|27281.96|0
1646215250000|2022-03-02 10:00:50|27303.17|27303.17|27302.27|27302.27|27303.17|27303.17|27301.67|27301.67|0
1646215260000|2022-03-02 10:01:00|27302.57|27302.57|27298.43|27298.43|27302.87|27302.87|27298.43|27298.43|0
1646215270000|2022-03-02 10:01:10|27305.5|27305.5|27308.74|27308.74|27309.04|27309.04|27305.5|27305.5|0
1646215280000|2022-03-02 10:01:20|27305.2|27305.2|27309.64|27309.64|27309.64|27309.64|27305.2|27305.2|0
1646215290000|2022-03-02 10:01:30|27313.17|27313.17|27313.17|27313.17|27313.17|27313.17|27313.17|27313.17|0
1646215300000|2022-03-02 10:01:40|27312.27|27312.27|27311.67|27311.67|27312.27|27312.27|27311.67|27311.67|0
1646215310000|2022-03-02 10:01:50|27311.07|27311.07|27299.57|27299.57|27311.07|27311.07|27299.57|27299.57|0
1646215320000|2022-03-02 10:02:00|27298.75|27298.75|27288.83|27288.83|27298.75|27298.75|27282.99|27282.99|0
1646215330000|2022-03-02 10:02:10|27285.3|27285.3|27288.83|27288.83|27288.83|27288.83|27285.3|27285.3|0
1646215340000|2022-03-02 10:02:20|27293.27|27293.27|27292.67|27292.67|27293.27|27293.27|27292.67|27292.67|0
1646215350000|2022-03-02 10:02:30|27296.2|27296.2|27296.2|27296.2|27296.2|27296.2|27296.2|27296.2|0
1646215360000|2022-03-02 10:02:40|27295.6|27295.6|27292.07|27292.07|27295.6|27295.6|27288.53|27288.53|0
1646215370000|2022-03-02 10:02:50|27299.14|27299.14|27299.44|27299.44|27299.44|27299.44|27299.14|27299.14|0
1646215380000|2022-03-02 10:03:00|27301.54|27301.54|27301.54|27301.54|27301.54|27301.54|27301.54|27301.54|0
1646215390000|2022-03-02 10:03:10|27301.24|27301.24|27312.15|27312.15|27312.15|27312.15|27301.24|27301.24|0
1646215400000|2022-03-02 10:03:20|27311.85|27311.85|27304.18|27304.18|27311.85|27311.85|27304.18|27304.18|0
1646215410000|2022-03-02 10:03:30|27302.97|27302.97|27302.97|27302.97|27303.27|27303.27|27302.97|27302.97|0
1646215420000|2022-03-02 10:03:40|27303.58|27303.58|27303.58|27303.58|27303.58|27303.58|27303.58|27303.58|0
1646215430000|2022-03-02 10:03:50|27303.27|27303.27|27313.88|27313.88|27313.88|27313.88|27303.27|27303.27|0
1646215440000|2022-03-02 10:04:00|27313.28|27313.28|27306.51|27306.51|27313.28|27313.28|27306.51|27306.51|0
1646215450000|2022-03-02 10:04:10|27305.91|27305.91|27306.51|27306.51|27306.51|27306.51|27305.91|27305.91|0
1646215460000|2022-03-02 10:04:20|27310.04|27310.04|27310.04|27310.04|27310.04|27310.04|27310.04|27310.04|0
1646215470000|2022-03-02 10:04:30|27310.64|27310.64|27310.64|27310.64|27310.64|27310.64|27310.64|27310.64|0
1646215480000|2022-03-02 10:04:40|27310.34|27310.34|27306.81|27306.81|27310.34|27310.34|27306.81|27306.81|0
1646215490000|2022-03-02 10:04:50|27306.51|27306.51|27306.51|27306.51|27306.51|27306.51|27306.51|27306.51|0
1646215500000|2022-03-02 10:05:00|27306.21|27306.21|27306.21|27306.21|27306.21|27306.21|27306.21|27306.21|0
1646215510000|2022-03-02 10:05:10|27288.53|27288.53|27279.07|27279.07|27288.53|27288.53|27279.07|27279.07|0
1646215520000|2022-03-02 10:05:20|27282.6|27282.6|27282.6|27282.6|27282.6|27282.6|27282.6|27282.6|0
1646215530000|2022-03-02 10:05:30|27279.07|27279.07|27282.6|27282.6|27282.6|27282.6|27279.07|27279.07|0
1646215540000|2022-03-02 10:05:40|27289.67|27289.67|27279.07|27279.07|27289.67|27289.67|27279.07|27279.07|0
1646215550000|2022-03-02 10:05:50|27278.17|27278.17|27280.5|27280.5|27282|27282|27278.17|27278.17|0
1646215560000|2022-03-02 10:06:00|27280.8|27280.8|27280.8|27280.8|27280.8|27280.8|27280.8|27280.8|0
1646215570000|2022-03-02 10:06:10|27277.27|27277.27|27277.27|27277.27|27277.27|27277.27|27277.27|27277.27|0
1646215580000|2022-03-02 10:06:20|27281.21|27281.21|27277.68|27277.68|27281.21|27281.21|27277.68|27277.68|0
1646215590000|2022-03-02 10:06:30|27281.21|27281.21|27281.21|27281.21|27281.21|27281.21|27281.21|27281.21|0
1646215600000|2022-03-02 10:06:40|27274.14|27274.14|27277.68|27277.68|27277.68|27277.68|27274.14|27274.14|0
1646215610000|2022-03-02 10:06:50|27274.14|27274.14|27274.14|27274.14|27274.14|27274.14|27274.14|27274.14|0
1646215620000|2022-03-02 10:07:00|27275.04|27275.04|27291.52|27291.52|27309.19|27309.19|27275.04|27275.04|0
1646215630000|2022-03-02 10:07:10|27301.82|27301.82|27302.42|27302.42|27302.42|27302.42|27301.82|27301.82|0
1646215650000|2022-03-02 10:07:30|27337.77|27337.77|27317.16|27317.16|27337.77|27337.77|27316.56|27316.56|0
1646215660000|2022-03-02 10:07:40|27310.09|27310.09|27331.3|27331.3|27338.37|27338.37|27310.09|27310.09|0
1646215670000|2022-03-02 10:07:50|27320.7|27320.7|27320.7|27320.7|27320.7|27320.7|27320.7|27320.7|0
1646215680000|2022-03-02 10:08:00|27310.09|27310.09|27320.4|27320.4|27327.77|27327.77|27306.56|27306.56|0
1646215690000|2022-03-02 10:08:10|27327.46|27327.46|27315.63|27315.63|27331|27331|27309.79|27309.79|0
1646215700000|2022-03-02 10:08:20|27312.1|27312.1|27319.17|27319.17|27319.17|27319.17|27312.1|27312.1|0
1646215710000|2022-03-02 10:08:30|27340.38|27340.38|27343.61|27343.61|27343.61|27343.61|27322.4|27322.4|0
1646215720000|2022-03-02 10:08:40|27340.07|27340.07|27334.02|27334.02|27341.09|27341.09|27334.02|27334.02|0
1646215730000|2022-03-02 10:08:50|27323.41|27323.41|27323.41|27323.41|27323.41|27323.41|27323.41|27323.41|0
1646215740000|2022-03-02 10:09:00|27319.88|27319.88|27319.88|27319.88|27319.88|27319.88|27319.88|27319.88|0
1646215750000|2022-03-02 10:09:10|27320.29|27320.29|27316.75|27316.75|27320.29|27320.29|27316.75|27316.75|0
1646215760000|2022-03-02 10:09:20|27317.65|27317.65|27317.65|27317.65|27317.65|27317.65|27317.65|27317.65|0
1646215770000|2022-03-02 10:09:30|27321.49|27321.49|27317.95|27317.95|27321.49|27321.49|27317.95|27317.95|0
1646215780000|2022-03-02 10:09:40|27314.42|27314.42|27314.42|27314.42|27314.42|27314.42|27314.42|27314.42|0
1646215800000|2022-03-02 10:10:00|27314.12|27314.12|27307.05|27307.05|27314.12|27314.12|27307.05|27307.05|0
1646215810000|2022-03-02 10:10:10|27310.58|27310.58|27314.42|27314.42|27314.42|27314.42|27310.58|27310.58|0
1646215820000|2022-03-02 10:10:20|27314.12|27314.12|27313.52|27313.52|27314.12|27314.12|27313.52|27313.52|0
1646215830000|2022-03-02 10:10:30|27312.62|27312.62|27312.62|27312.62|27312.62|27312.62|27312.62|27312.62|0
1646215840000|2022-03-02 10:10:40|27316.15|27316.15|27312.21|27312.21|27323.22|27323.22|27312.21|27312.21|0
1646215850000|2022-03-02 10:10:50|27301.6|27301.6|27291|27291|27301.6|27301.6|27291|27291|0
1646215860000|2022-03-02 10:11:00|27289.49|27289.49|27290.4|27290.4|27290.4|27290.4|27289.49|27289.49|0
1646215870000|2022-03-02 10:11:10|27290.7|27290.7|27276.56|27276.56|27290.7|27290.7|27276.56|27276.56|0
1646215880000|2022-03-02 10:11:20|27275.96|27275.96|27288.41|27288.41|27289.61|27289.61|27275.96|27275.96|0
1646215890000|2022-03-02 10:11:30|27286.91|27286.91|27286.8|27286.8|27286.91|27286.91|27286.5|27286.5|0
1646215900000|2022-03-02 10:11:40|27293.87|27293.87|27290.33|27290.33|27293.87|27293.87|27290.33|27290.33|0
1646215910000|2022-03-02 10:11:50|27300.94|27300.94|27297.4|27297.4|27300.94|27300.94|27297.4|27297.4|0
1646215930000|2022-03-02 10:12:10|27298|27298|27296.5|27296.5|27301.54|27301.54|27296.2|27296.2|0
1646215940000|2022-03-02 10:12:20|27289.43|27289.43|27288.72|27288.72|27289.43|27289.43|27288.12|27288.12|0
1646215950000|2022-03-02 10:12:30|27287.82|27287.82|27291.35|27291.35|27291.35|27291.35|27287.82|27287.82|0
1646215960000|2022-03-02 10:12:40|27291.05|27291.05|27282.78|27282.78|27291.05|27291.05|27282.78|27282.78|0
1646215980000|2022-03-02 10:13:00|27283.08|27283.08|27272.48|27272.48|27283.08|27283.08|27272.48|27272.48|0
1646215990000|2022-03-02 10:13:10|27279.55|27279.55|27279.55|27279.55|27279.55|27279.55|27279.55|27279.55|0
1646216000000|2022-03-02 10:13:20|27283.08|27283.08|27279.55|27279.55|27283.08|27283.08|27279.55|27279.55|0
1646216010000|2022-03-02 10:13:30|27279.85|27279.85|27288.42|27288.42|27288.42|27288.42|27276.31|27276.31|0
1646216020000|2022-03-02 10:13:40|27299.03|27299.03|27299.63|27299.63|27299.63|27299.63|27299.03|27299.03|0
1646216030000|2022-03-02 10:13:50|27303.16|27303.16|27303.16|27303.16|27303.16|27303.16|27292.56|27292.56|0
1646216040000|2022-03-02 10:14:00|27304.66|27304.66|27312.03|27312.03|27312.03|27312.03|27304.66|27304.66|0
1646216060000|2022-03-02 10:14:20|27312.63|27312.63|27312.63|27312.63|27312.63|27312.63|27312.63|27312.63|0
1646216070000|2022-03-02 10:14:30|27309.1|27309.1|27331.57|27331.57|27331.57|27331.57|27309.1|27309.1|0
1646216080000|2022-03-02 10:14:40|27338.64|27338.64|27346.01|27346.01|27346.01|27346.01|27331.57|27331.57|0
1646216090000|2022-03-02 10:14:50|27346.31|27346.31|27346.31|27346.31|27346.31|27346.31|27346.31|27346.31|0
1646216100000|2022-03-02 10:15:00|27347.13|27347.13|27354.5|27354.5|27355.4|27355.4|27343.59|27343.59|0
1646216110000|2022-03-02 10:15:10|27358.03|27358.03|27358.03|27358.03|27358.03|27358.03|27358.03|27358.03|0
1646216120000|2022-03-02 10:15:20|27350.96|27350.96|27350.96|27350.96|27350.96|27350.96|27350.96|27350.96|0
1646216130000|2022-03-02 10:15:30|27350.55|27350.55|27339.24|27339.24|27350.55|27350.55|27339.24|27339.24|0
1646216140000|2022-03-02 10:15:40|27342.77|27342.77|27337.44|27337.44|27342.77|27342.77|27337.44|27337.44|0
1646216150000|2022-03-02 10:15:50|27338.04|27338.04|27338.04|27338.04|27338.04|27338.04|27338.04|27338.04|0
1646216160000|2022-03-02 10:16:00|27306.22|27306.22|27306.58|27306.58|27306.58|27306.58|27305.98|27305.98|0
1646216180000|2022-03-02 10:16:20|27306.17|27306.17|27306.77|27306.77|27306.77|27306.77|27306.17|27306.17|0
1646216190000|2022-03-02 10:16:30|27299.7|27299.7|27306.77|27306.77|27313.84|27313.84|27299.7|27299.7|0
1646216200000|2022-03-02 10:16:40|27282.03|27282.03|27282.93|27282.93|27285.86|27285.86|27282.03|27282.03|0
1646216210000|2022-03-02 10:16:50|27283.83|27283.83|27283.83|27283.83|27283.83|27283.83|27283.83|27283.83|0
1646216220000|2022-03-02 10:17:00|27301.92|27301.92|27305.15|27305.15|27305.15|27305.15|27301.62|27301.62|0
1646216230000|2022-03-02 10:17:10|27298.08|27298.08|27298.49|27298.49|27302.02|27302.02|27297.78|27297.78|0
1646216250000|2022-03-02 10:17:30|27291.42|27291.42|27291.42|27291.42|27291.42|27291.42|27291.42|27291.42|0
1646216260000|2022-03-02 10:17:40|27302.02|27302.02|27302.33|27302.33|27302.33|27302.33|27302.02|27302.02|0
1646216270000|2022-03-02 10:17:50|27320|27320|27316.47|27316.47|27320|27320|27316.47|27316.47|0
1646216280000|2022-03-02 10:18:00|27315.86|27315.86|27322.93|27322.93|27322.93|27322.93|27315.86|27315.86|0
1646216290000|2022-03-02 10:18:10|27326.47|27326.47|27314.66|27314.66|27326.47|27326.47|27314.66|27314.66|0
1646216310000|2022-03-02 10:18:30|27314.06|27314.06|27314.36|27314.36|27314.36|27314.36|27314.06|27314.06|0
1646216320000|2022-03-02 10:18:40|27314.66|27314.66|27314.96|27314.96|27314.96|27314.96|27314.66|27314.66|0
1646216330000|2022-03-02 10:18:50|27325.57|27325.57|27332.64|27332.64|27332.64|27332.64|27325.57|27325.57|0
1646216340000|2022-03-02 10:19:00|27336.17|27336.17|27339.71|27339.71|27339.71|27339.71|27336.17|27336.17|0
1646216350000|2022-03-02 10:19:10|27346.78|27346.78|27346.78|27346.78|27346.78|27346.78|27346.78|27346.78|0
1646216360000|2022-03-02 10:19:20|27346.48|27346.48|27342.64|27342.64|27346.48|27346.48|27342.64|27342.64|0
1646216380000|2022-03-02 10:19:40|27360.32|27360.32|27360.02|27360.02|27360.32|27360.32|27360.02|27360.02|0
1646216390000|2022-03-02 10:19:50|27360.32|27360.32|27370.02|27370.02|27377.99|27377.99|27360.32|27360.32|0
1646216400000|2022-03-02 10:20:00|27355.88|27355.88|27346.11|27346.11|27355.88|27355.88|27346.11|27346.11|0
1646216410000|2022-03-02 10:20:10|27342.57|27342.57|27340.93|27340.93|27342.57|27342.57|27340.93|27340.93|0
1646216430000|2022-03-02 10:20:30|27337.4|27337.4|27337.4|27337.4|27337.4|27337.4|27337.4|27337.4|0
1646216440000|2022-03-02 10:20:40|27333.86|27333.86|27332.36|27332.36|27333.86|27333.86|27332.36|27332.36|0
1646216450000|2022-03-02 10:20:50|27335.9|27335.9|27337.1|27337.1|27337.1|27337.1|27335.9|27335.9|0
1646216460000|2022-03-02 10:21:00|27337.51|27337.51|27337.92|27337.92|27337.92|27337.92|27337.51|27337.51|0
1646216470000|2022-03-02 10:21:10|27338.22|27338.22|27333.48|27333.48|27338.52|27338.52|27333.48|27333.48|0
1646216480000|2022-03-02 10:21:20|27340.55|27340.55|27340.55|27340.55|27340.55|27340.55|27340.55|27340.55|0
1646216510000|2022-03-02 10:21:50|27341.15|27341.15|27339.95|27339.95|27341.15|27341.15|27339.95|27339.95|0
1646216520000|2022-03-02 10:22:00|27332.88|27332.88|27333.18|27333.18|27333.18|27333.18|27332.88|27332.88|0
1646216530000|2022-03-02 10:22:10|27332.28|27332.28|27329.04|27329.04|27332.28|27332.28|27328.74|27328.74|0
1646216540000|2022-03-02 10:22:20|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|27325.51|0
1646216560000|2022-03-02 10:22:40|27325.81|27325.81|27324.91|27324.91|27325.81|27325.81|27324.61|27324.61|0
1646216570000|2022-03-02 10:22:50|27325.21|27325.21|27324.01|27324.01|27325.21|27325.21|27324.01|27324.01|0
1646216580000|2022-03-02 10:23:00|27324.31|27324.31|27324.31|27324.31|27324.31|27324.31|27324.31|27324.31|0
1646216590000|2022-03-02 10:23:10|27306.63|27306.63|27306.63|27306.63|27306.63|27306.63|27306.63|27306.63|0
1646216600000|2022-03-02 10:23:20|27306.03|27306.03|27306.03|27306.03|27306.03|27306.03|27306.03|27306.03|0
1646216610000|2022-03-02 10:23:30|27305.73|27305.73|27320.17|27320.17|27320.17|27320.17|27305.73|27305.73|0
1646216620000|2022-03-02 10:23:40|27321.07|27321.07|27320.8|27320.8|27321.7|27321.7|27320.8|27320.8|0
1646216630000|2022-03-02 10:23:50|27320.2|27320.2|27320.8|27320.8|27320.8|27320.8|27320.2|27320.2|0
1646216640000|2022-03-02 10:24:00|27331.41|27331.41|27331.41|27331.41|27331.41|27331.41|27331.41|27331.41|0
1646216660000|2022-03-02 10:24:20|27331.71|27331.71|27331.71|27331.71|27331.71|27331.71|27331.71|27331.71|0
1646216690000|2022-03-02 10:24:50|27332.01|27332.01|27330.8|27330.8|27332.01|27332.01|27330.8|27330.8|0
1646216700000|2022-03-02 10:25:00|27330.5|27330.5|27329.6|27329.6|27330.5|27330.5|27329.6|27329.6|0
1646216710000|2022-03-02 10:25:10|27329.3|27329.3|27315.16|27315.16|27329.3|27329.3|27315.16|27315.16|0
1646216720000|2022-03-02 10:25:20|27314.56|27314.56|27315.16|27315.16|27315.16|27315.16|27314.56|27314.56|0
1646216730000|2022-03-02 10:25:30|27314.56|27314.56|27314.86|27314.86|27315.16|27315.16|27314.56|27314.56|0
1646216740000|2022-03-02 10:25:40|27321.93|27321.93|27321.93|27321.93|27321.93|27321.93|27321.93|27321.93|0
1646216750000|2022-03-02 10:25:50|27325.47|27325.47|27325.47|27325.47|27325.47|27325.47|27325.47|27325.47|0
1646216760000|2022-03-02 10:26:00|27326.19|27326.19|27333.26|27333.26|27333.26|27333.26|27326.19|27326.19|0
1646216770000|2022-03-02 10:26:10|27334.16|27334.16|27334.16|27334.16|27334.16|27334.16|27334.16|27334.16|0
1646216780000|2022-03-02 10:26:20|27337.7|27337.7|27337.7|27337.7|27337.7|27337.7|27337.7|27337.7|0
1646216790000|2022-03-02 10:26:30|27330.63|27330.63|27328.53|27328.53|27330.63|27330.63|27328.53|27328.53|0
1646216800000|2022-03-02 10:26:40|27328.23|27328.23|27329.36|27329.36|27331.46|27331.46|27327.32|27327.32|0
1646216820000|2022-03-02 10:27:00|27328.16|27328.16|27320.49|27320.49|27328.16|27328.16|27320.18|27320.18|0
1646216830000|2022-03-02 10:27:10|27324.02|27324.02|27324.32|27324.32|27324.62|27324.62|27324.02|27324.02|0
1646216840000|2022-03-02 10:27:20|27320.79|27320.79|27330.68|27330.68|27330.68|27330.68|27320.08|27320.08|0
1646216850000|2022-03-02 10:27:30|27334.22|27334.22|27334.22|27334.22|27334.22|27334.22|27334.22|27334.22|0
1646216860000|2022-03-02 10:27:40|27337.75|27337.75|27337.75|27337.75|27344.82|27344.82|27337.75|27337.75|0
1646216870000|2022-03-02 10:27:50|27337.15|27337.15|27330.08|27330.08|27337.15|27337.15|27330.08|27330.08|0
1646216880000|2022-03-02 10:28:00|27329.78|27329.78|27333.31|27333.31|27333.31|27333.31|27329.78|27329.78|0
1646216890000|2022-03-02 10:28:10|27333.56|27333.56|27345.96|27345.96|27345.96|27345.96|27333.56|27333.56|0
1646216900000|2022-03-02 10:28:20|27338.89|27338.89|27338.89|27338.89|27338.89|27338.89|27338.89|27338.89|0
1646216910000|2022-03-02 10:28:30|27353.03|27353.03|27349.5|27349.5|27353.03|27353.03|27349.5|27349.5|0
1646216920000|2022-03-02 10:28:40|27350.32|27350.32|27353.85|27353.85|27353.85|27353.85|27350.32|27350.32|0
1646216930000|2022-03-02 10:28:50|27353.25|27353.25|27353.25|27353.25|27353.25|27353.25|27353.25|27353.25|0
1646216940000|2022-03-02 10:29:00|27356.79|27356.79|27358.07|27358.07|27358.07|27358.07|27355.97|27355.97|0
1646216950000|2022-03-02 10:29:10|27358.37|27358.37|27358.37|27358.37|27361.91|27361.91|27358.37|27358.37|0
1646216960000|2022-03-02 10:29:20|27354.84|27354.84|27362.8|27362.8|27362.8|27362.8|27354.84|27354.84|0
1646216970000|2022-03-02 10:29:30|27355.73|27355.73|27362.57|27362.57|27362.57|27362.57|27355.73|27355.73|0
1646216990000|2022-03-02 10:29:50|27366.1|27366.1|27366.4|27366.4|27369.94|27369.94|27366.1|27366.1|0
1646217000000|2022-03-02 10:30:00|27359.33|27359.33|27359.33|27359.33|27362.87|27362.87|27359.33|27359.33|0
1646217020000|2022-03-02 10:30:20|27359.63|27359.63|27359.63|27359.63|27359.63|27359.63|27359.63|27359.63|0
1646217030000|2022-03-02 10:30:30|27359.94|27359.94|27363.77|27363.77|27363.77|27363.77|27359.94|27359.94|0
1646217040000|2022-03-02 10:30:40|27360.24|27360.24|27360.84|27360.84|27360.84|27360.84|27360.24|27360.24|0
1646217050000|2022-03-02 10:30:50|27371.44|27371.44|27367.91|27367.91|27374.98|27374.98|27367.91|27367.91|0
1646217060000|2022-03-02 10:31:00|27368.21|27368.21|27371.74|27371.74|27375.28|27375.28|27368.21|27368.21|0
1646217070000|2022-03-02 10:31:10|27375.28|27375.28|27382.35|27382.35|27382.35|27382.35|27375.28|27375.28|0
1646217080000|2022-03-02 10:31:20|27385.88|27385.88|27382.35|27382.35|27385.88|27385.88|27382.35|27382.35|0
1646217090000|2022-03-02 10:31:30|27382.65|27382.65|27380.61|27380.61|27383.55|27383.55|27380.01|27380.01|0
1646217100000|2022-03-02 10:31:40|27387.68|27387.68|27396.56|27396.56|27396.56|27396.56|27387.68|27387.68|0
1646217110000|2022-03-02 10:31:50|27389.49|27389.49|27390.09|27390.09|27390.09|27390.09|27389.49|27389.49|0
1646217120000|2022-03-02 10:32:00|27390.39|27390.39|27388.58|27388.58|27390.39|27390.39|27388.58|27388.58|0
1646217130000|2022-03-02 10:32:10|27377.98|27377.98|27374.45|27374.45|27377.98|27377.98|27367.38|27367.38|0
1646217140000|2022-03-02 10:32:20|27374.85|27374.85|27372.55|27372.55|27374.85|27374.85|27372.55|27372.55|0
1646217150000|2022-03-02 10:32:30|27373.78|27373.78|27387.92|27387.92|27387.92|27387.92|27373.78|27373.78|0
1646217160000|2022-03-02 10:32:40|27384.38|27384.38|27382.35|27382.35|27385.89|27385.89|27382.35|27382.35|0
1646217170000|2022-03-02 10:32:50|27378.82|27378.82|27378.82|27378.82|27378.82|27378.82|27378.82|27378.82|0
1646217180000|2022-03-02 10:33:00|27382.35|27382.35|27380.85|27380.85|27382.35|27382.35|27380.85|27380.85|0
1646217190000|2022-03-02 10:33:10|27381.45|27381.45|27381.45|27381.45|27381.45|27381.45|27381.45|27381.45|0
1646217200000|2022-03-02 10:33:20|27380.85|27380.85|27377.61|27377.61|27381.45|27381.45|27377.61|27377.61|0
1646217210000|2022-03-02 10:33:30|27378.82|27378.82|27374.98|27374.98|27379.12|27379.12|27374.98|27374.98|0
1646217220000|2022-03-02 10:33:40|27374.08|27374.08|27373.78|27373.78|27374.08|27374.08|27373.78|27373.78|0
1646217240000|2022-03-02 10:34:00|27370.24|27370.24|27359.64|27359.64|27370.24|27370.24|27359.64|27359.64|0
1646217260000|2022-03-02 10:34:20|27356.1|27356.1|27357.31|27357.31|27357.31|27357.31|27356.1|27356.1|0
1646217270000|2022-03-02 10:34:30|27353.77|27353.77|27353.77|27353.77|27353.77|27353.77|27353.77|27353.77|0
1646217280000|2022-03-02 10:34:40|27357.31|27357.31|27357.31|27357.31|27357.31|27357.31|27357.31|27357.31|0
1646217290000|2022-03-02 10:34:50|27357.91|27357.91|27364.98|27364.98|27364.98|27364.98|27357.91|27357.91|0
1646217300000|2022-03-02 10:35:00|27365.88|27365.88|27361.51|27361.51|27366.48|27366.48|27359.41|27359.41|0
1646217320000|2022-03-02 10:35:20|27372.12|27372.12|27379.79|27379.79|27379.79|27379.79|27372.12|27372.12|0
1646217330000|2022-03-02 10:35:30|27386.86|27386.86|27386.86|27386.86|27386.86|27386.86|27386.86|27386.86|0
1646217340000|2022-03-02 10:35:40|27385.66|27385.66|27386.26|27386.26|27386.26|27386.26|27385.66|27385.66|0
1646217350000|2022-03-02 10:35:50|27400.4|27400.4|27407.47|27407.47|27407.47|27407.47|27400.4|27400.4|0
1646217360000|2022-03-02 10:36:00|27414.54|27414.54|27414.13|27414.13|27414.54|27414.54|27414.13|27414.13|0
1646217370000|2022-03-02 10:36:10|27417.66|27417.66|27410.59|27410.59|27424.73|27424.73|27410.59|27410.59|0
1646217380000|2022-03-02 10:36:20|27410.29|27410.29|27420.29|27420.29|27420.29|27420.29|27409.69|27409.69|0
1646217390000|2022-03-02 10:36:30|27418.98|27418.98|27417.97|27417.97|27418.98|27418.98|27417.37|27417.37|0
1646217400000|2022-03-02 10:36:40|27410.9|27410.9|27421.81|27421.81|27421.81|27421.81|27410.9|27410.9|0
1646217410000|2022-03-02 10:36:50|27420.91|27420.91|27420.91|27420.91|27420.91|27420.91|27420.91|27420.91|0
1646217420000|2022-03-02 10:37:00|27413.84|27413.84|27405.57|27405.57|27413.84|27413.84|27405.57|27405.57|0
1646217430000|2022-03-02 10:37:10|27405.87|27405.87|27405.21|27405.21|27406.11|27406.11|27405.21|27405.21|0
1646217460000|2022-03-02 10:37:40|27404.31|27404.31|27408.25|27408.25|27408.25|27408.25|27400.36|27400.36|0
1646217470000|2022-03-02 10:37:50|27415.32|27415.32|27411.79|27411.79|27415.32|27415.32|27411.79|27411.79|0
1646217480000|2022-03-02 10:38:00|27415.32|27415.32|27419.16|27419.16|27419.16|27419.16|27415.32|27415.32|0
1646217490000|2022-03-02 10:38:10|27412.09|27412.09|27405.02|27405.02|27412.09|27412.09|27405.02|27405.02|0
1646217500000|2022-03-02 10:38:20|27404.2|27404.2|27403.29|27403.29|27404.2|27404.2|27402.99|27402.99|0
1646217510000|2022-03-02 10:38:30|27402.99|27402.99|27402.99|27402.99|27402.99|27402.99|27402.99|27402.99|0
1646217520000|2022-03-02 10:38:40|27402.69|27402.69|27402.69|27402.69|27402.69|27402.69|27402.69|27402.69|0
1646217540000|2022-03-02 10:39:00|27404.5|27404.5|27405.1|27405.1|27406|27406|27404.5|27404.5|0
1646217550000|2022-03-02 10:39:10|27412.17|27412.17|27414.27|27414.27|27417.5|27417.5|27412.17|27412.17|0
1646217560000|2022-03-02 10:39:20|27417.8|27417.8|27417.8|27417.8|27417.8|27417.8|27417.8|27417.8|0
1646217570000|2022-03-02 10:39:30|27414.27|27414.27|27410.13|27410.13|27414.27|27414.27|27410.13|27410.13|0
1646217580000|2022-03-02 10:39:40|27411.04|27411.04|27411.04|27411.04|27411.34|27411.34|27411.04|27411.04|0
1646217590000|2022-03-02 10:39:50|27403.97|27403.97|27403.97|27403.97|27403.97|27403.97|27403.97|27403.97|0
1646217600000|2022-03-02 10:40:00|27400.43|27400.43|27400.43|27400.43|27400.43|27400.43|27400.43|27400.43|0
1646217610000|2022-03-02 10:40:10|27399.83|27399.83|27399.83|27399.83|27399.83|27399.83|27399.83|27399.83|0
1646217630000|2022-03-02 10:40:30|27396.29|27396.29|27396.9|27396.9|27396.9|27396.9|27396.29|27396.29|0
1646217640000|2022-03-02 10:40:40|27403.97|27403.97|27397.5|27397.5|27403.97|27403.97|27396.9|27396.9|0
1646217660000|2022-03-02 10:41:00|27397.8|27397.8|27397.8|27397.8|27397.8|27397.8|27397.8|27397.8|0
1646217670000|2022-03-02 10:41:10|27415.47|27415.47|27411.94|27411.94|27415.47|27415.47|27411.94|27411.94|0
1646217680000|2022-03-02 10:41:20|27411.53|27411.53|27412.35|27412.35|27412.35|27412.35|27411.53|27411.53|0
1646217690000|2022-03-02 10:41:30|27412.83|27412.83|27412.83|27412.83|27412.83|27412.83|27412.83|27412.83|0
1646217710000|2022-03-02 10:41:50|27412.53|27412.53|27412.83|27412.83|27412.83|27412.83|27412.23|27412.23|0
1646217720000|2022-03-02 10:42:00|27413.13|27413.13|27420.2|27420.2|27420.2|27420.2|27413.13|27413.13|0
1646217730000|2022-03-02 10:42:10|27416.67|27416.67|27420.2|27420.2|27420.2|27420.2|27416.67|27416.67|0
1646217740000|2022-03-02 10:42:20|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|27423.74|0
1646217760000|2022-03-02 10:42:40|27420.2|27420.2|27420.2|27420.2|27420.2|27420.2|27420.2|27420.2|0
1646217780000|2022-03-02 10:43:00|27409.6|27409.6|27408.39|27408.39|27409.6|27409.6|27408.39|27408.39|0
1646217800000|2022-03-02 10:43:20|27401.32|27401.32|27401.32|27401.32|27401.32|27401.32|27401.32|27401.32|0
1646217810000|2022-03-02 10:43:30|27401.02|27401.02|27400.72|27400.72|27401.02|27401.02|27400.72|27400.72|0
1646217820000|2022-03-02 10:43:40|27401.32|27401.32|27408.39|27408.39|27408.39|27408.39|27401.32|27401.32|0
1646217840000|2022-03-02 10:44:00|27407.79|27407.79|27406.56|27406.56|27407.79|27407.79|27406.56|27406.56|0
1646217860000|2022-03-02 10:44:20|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|27413.63|0
1646217870000|2022-03-02 10:44:30|27414.54|27414.54|27425.14|27425.14|27425.14|27425.14|27414.54|27414.54|0
1646217880000|2022-03-02 10:44:40|27425.44|27425.44|27435.71|27435.71|27435.71|27435.71|27425.44|27425.44|0
1646217890000|2022-03-02 10:44:50|27449.84|27449.84|27452.55|27452.55|27452.55|27452.55|27449.84|27449.84|0
1646217900000|2022-03-02 10:45:00|27445.48|27445.48|27454.27|27454.27|27456.9|27456.9|27445.48|27445.48|0
1646217910000|2022-03-02 10:45:10|27454.57|27454.57|27448.51|27448.51|27455.58|27455.58|27448.51|27448.51|0
1646217920000|2022-03-02 10:45:20|27444.98|27444.98|27444.98|27444.98|27444.98|27444.98|27444.98|27444.98|0
1646217930000|2022-03-02 10:45:30|27444.37|27444.37|27444.37|27444.37|27444.37|27444.37|27444.37|27444.37|0
1646217940000|2022-03-02 10:45:40|27437.31|27437.31|27436.4|27436.4|27437.31|27437.31|27436.4|27436.4|0
1646217950000|2022-03-02 10:45:50|27439.94|27439.94|27440.84|27440.84|27440.84|27440.84|27439.94|27439.94|0
1646217960000|2022-03-02 10:46:00|27441.14|27441.14|27441.44|27441.44|27441.44|27441.44|27440.84|27440.84|0
1646217970000|2022-03-02 10:46:10|27452.05|27452.05|27455.05|27455.05|27455.05|27455.05|27452.05|27452.05|0
1646217980000|2022-03-02 10:46:20|27451.51|27451.51|27451.51|27451.51|27451.51|27451.51|27451.51|27451.51|0
1646217990000|2022-03-02 10:46:30|27462.12|27462.12|27462.72|27462.72|27462.72|27462.72|27462.12|27462.12|0
1646218000000|2022-03-02 10:46:40|27461.82|27461.82|27449.11|27449.11|27461.82|27461.82|27449.11|27449.11|0
1646218020000|2022-03-02 10:47:00|27442.04|27442.04|27442.4|27442.4|27442.4|27442.4|27441.8|27441.8|0
1646218030000|2022-03-02 10:47:10|27444.2|27444.2|27444.2|27444.2|27444.2|27444.2|27444.2|27444.2|0
1646218040000|2022-03-02 10:47:20|27443.6|27443.6|27442.4|27442.4|27443.6|27443.6|27441.8|27441.8|0
1646218050000|2022-03-02 10:47:30|27431.8|27431.8|27431.8|27431.8|27431.8|27431.8|27431.8|27431.8|0
1646218060000|2022-03-02 10:47:40|27435.33|27435.33|27435.33|27435.33|27435.33|27435.33|27435.33|27435.33|0
1646218070000|2022-03-02 10:47:50|27434.13|27434.13|27432.6|27432.6|27434.13|27434.13|27432.6|27432.6|0
1646218080000|2022-03-02 10:48:00|27432|27432|27421.69|27421.69|27432.3|27432.3|27421.69|27421.69|0
1646218100000|2022-03-02 10:48:20|27421.21|27421.21|27417.27|27417.27|27421.21|27421.21|27417.27|27417.27|0
1646218110000|2022-03-02 10:48:30|27417.57|27417.57|27416.06|27416.06|27417.57|27417.57|27416.06|27416.06|0
1646218130000|2022-03-02 10:48:50|27414.86|27414.86|27414.86|27414.86|27414.86|27414.86|27414.86|27414.86|0
1646218140000|2022-03-02 10:49:00|27413.66|27413.66|27413.66|27413.66|27413.66|27413.66|27413.66|27413.66|0
1646218150000|2022-03-02 10:49:10|27410.13|27410.13|27410.13|27410.13|27410.13|27410.13|27410.13|27410.13|0
1646218170000|2022-03-02 10:49:30|27411.33|27411.33|27403.85|27403.85|27411.33|27411.33|27403.85|27403.85|0
1646218180000|2022-03-02 10:49:40|27400.31|27400.31|27400.31|27400.31|27400.31|27400.31|27400.31|27400.31|0
1646218190000|2022-03-02 10:49:50|27407.38|27407.38|27410.62|27410.62|27410.92|27410.92|27407.38|27407.38|0
1646218210000|2022-03-02 10:50:10|27403.55|27403.55|27403.55|27403.55|27403.55|27403.55|27403.55|27403.55|0
1646218230000|2022-03-02 10:50:30|27401.44|27401.44|27401.14|27401.14|27401.44|27401.44|27401.14|27401.14|0
1646218240000|2022-03-02 10:50:40|27401.74|27401.74|27398.21|27398.21|27401.74|27401.74|27398.21|27398.21|0
1646218250000|2022-03-02 10:50:50|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|27397.91|0
1646218260000|2022-03-02 10:51:00|27390.84|27390.84|27390.84|27390.84|27390.84|27390.84|27390.84|27390.84|0
1646218270000|2022-03-02 10:51:10|27391.44|27391.44|27384.37|27384.37|27391.44|27391.44|27384.37|27384.37|0
1646218300000|2022-03-02 10:51:40|27377.3|27377.3|27391.44|27391.44|27391.44|27391.44|27377.3|27377.3|0
1646218330000|2022-03-02 10:52:10|27391.74|27391.74|27391.74|27391.74|27391.74|27391.74|27391.74|27391.74|0
1646218340000|2022-03-02 10:52:20|27391.14|27391.14|27394.67|27394.67|27394.67|27394.67|27391.14|27391.14|0
1646218350000|2022-03-02 10:52:30|27391.14|27391.14|27387.3|27387.3|27391.14|27391.14|27387.3|27387.3|0
1646218360000|2022-03-02 10:52:40|27386.7|27386.7|27385.88|27385.88|27386.7|27386.7|27385.88|27385.88|0
1646218380000|2022-03-02 10:53:00|27384.98|27384.98|27384.98|27384.98|27384.98|27384.98|27384.98|27384.98|0
1646218390000|2022-03-02 10:53:10|27384.68|27384.68|27385.28|27385.28|27385.28|27385.28|27384.68|27384.68|0
1646218400000|2022-03-02 10:53:20|27386.18|27386.18|27384.98|27384.98|27386.18|27386.18|27384.98|27384.98|0
1646218410000|2022-03-02 10:53:30|27383.48|27383.48|27377.07|27377.07|27383.48|27383.48|27377.07|27377.07|0
1646218420000|2022-03-02 10:53:40|27370|27370|27369.89|27369.89|27370|27370|27369.59|27369.59|0
1646218430000|2022-03-02 10:53:50|27373.42|27373.42|27373.42|27373.42|27373.42|27373.42|27373.42|27373.42|0
1646218440000|2022-03-02 10:54:00|27380.49|27380.49|27379.59|27379.59|27380.49|27380.49|27379.59|27379.59|0
1646218450000|2022-03-02 10:54:10|27376.05|27376.05|27376.05|27376.05|27376.05|27376.05|27376.05|27376.05|0
1646218460000|2022-03-02 10:54:20|27377.26|27377.26|27378.46|27378.46|27378.46|27378.46|27377.26|27377.26|0
1646218470000|2022-03-02 10:54:30|27374.92|27374.92|27373.72|27373.72|27374.92|27374.92|27373.72|27373.72|0
1646218480000|2022-03-02 10:54:40|27370.19|27370.19|27366.65|27366.65|27370.19|27370.19|27366.65|27366.65|0
1646218490000|2022-03-02 10:54:50|27373.72|27373.72|27373.72|27373.72|27373.72|27373.72|27373.72|27373.72|0
1646218500000|2022-03-02 10:55:00|27374.32|27374.32|27392.6|27392.6|27396.13|27396.13|27374.32|27374.32|0
1646218510000|2022-03-02 10:55:10|27396.13|27396.13|27395.53|27395.53|27396.13|27396.13|27395.53|27395.53|0
1646218520000|2022-03-02 10:55:20|27395.23|27395.23|27407.37|27407.37|27407.37|27407.37|27395.23|27395.23|0
1646218530000|2022-03-02 10:55:30|27407.97|27407.97|27404.43|27404.43|27407.97|27407.97|27404.43|27404.43|0
1646218550000|2022-03-02 10:55:50|27393.83|27393.83|27393.83|27393.83|27393.83|27393.83|27393.83|27393.83|0
1646218560000|2022-03-02 10:56:00|27393.23|27393.23|27393.23|27393.23|27393.23|27393.23|27393.23|27393.23|0
1646218580000|2022-03-02 10:56:20|27386.16|27386.16|27396.76|27396.76|27396.76|27396.76|27386.16|27386.16|0
1646218590000|2022-03-02 10:56:30|27393.23|27393.23|27393.23|27393.23|27393.23|27393.23|27393.23|27393.23|0
1646218600000|2022-03-02 10:56:40|27386.16|27386.16|27386.16|27386.16|27386.16|27386.16|27386.16|27386.16|0
1646218610000|2022-03-02 10:56:50|27379.09|27379.09|27379.09|27379.09|27379.09|27379.09|27379.09|27379.09|0
1646218620000|2022-03-02 10:57:00|27389.69|27389.69|27393.53|27393.53|27393.53|27393.53|27389.69|27389.69|0
1646218630000|2022-03-02 10:57:10|27397.06|27397.06|27396.16|27396.16|27407.07|27407.07|27396.16|27396.16|0
1646218640000|2022-03-02 10:57:20|27396.4|27396.4|27396.4|27396.4|27396.4|27396.4|27396.4|27396.4|0
1646218650000|2022-03-02 10:57:30|27392.87|27392.87|27392.87|27392.87|27392.87|27392.87|27392.87|27392.87|0
1646218660000|2022-03-02 10:57:40|27393.58|27393.58|27386.51|27386.51|27393.58|27393.58|27386.51|27386.51|0
1646218680000|2022-03-02 10:58:00|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|27390.04|0
1646218710000|2022-03-02 10:58:30|27389.14|27389.14|27380.57|27380.57|27389.14|27389.14|27380.57|27380.57|0
1646218720000|2022-03-02 10:58:40|27377.04|27377.04|27366.13|27366.13|27377.04|27377.04|27366.13|27366.13|0
1646218730000|2022-03-02 10:58:50|27367.03|27367.03|27367.03|27367.03|27367.03|27367.03|27367.03|27367.03|0
1646218740000|2022-03-02 10:59:00|27359.96|27359.96|27357.91|27357.91|27359.96|27359.96|27357.91|27357.91|0
1646218750000|2022-03-02 10:59:10|27354.38|27354.38|27361.45|27361.45|27361.45|27361.45|27354.38|27354.38|0
1646218760000|2022-03-02 10:59:20|27364.98|27364.98|27361.45|27361.45|27364.98|27364.98|27361.45|27361.45|0
1646218770000|2022-03-02 10:59:30|27361.15|27361.15|27364.98|27364.98|27364.98|27364.98|27361.15|27361.15|0
1646218780000|2022-03-02 10:59:40|27368.52|27368.52|27379.72|27379.72|27379.72|27379.72|27368.52|27368.52|0
1646218790000|2022-03-02 10:59:50|27376.19|27376.19|27376.19|27376.19|27376.19|27376.19|27376.19|27376.19|0
1646218800000|2022-03-02 11:00:00|27383.26|27383.26|27383.26|27383.26|27383.26|27383.26|27383.26|27383.26|0
1646218810000|2022-03-02 11:00:10|27379.72|27379.72|27380.62|27380.62|27380.62|27380.62|27372.65|27372.65|0
1646218820000|2022-03-02 11:00:20|27387.99|27387.99|27385.77|27385.77|27399.91|27399.91|27385.77|27385.77|0
1646218830000|2022-03-02 11:00:30|27384.87|27384.87|27376.9|27376.9|27384.87|27384.87|27376.9|27376.9|0
1646218860000|2022-03-02 11:01:00|27387.5|27387.5|27383.97|27383.97|27391.04|27391.04|27383.97|27383.97|0
1646218870000|2022-03-02 11:01:10|27384.21|27384.21|27398.35|27398.35|27398.35|27398.35|27380.67|27380.67|0
1646218880000|2022-03-02 11:01:20|27397.87|27397.87|27397.87|27397.87|27397.87|27397.87|27397.87|27397.87|0
1646218890000|2022-03-02 11:01:30|27394.33|27394.33|27394.33|27394.33|27394.33|27394.33|27394.33|27394.33|0
1646218900000|2022-03-02 11:01:40|27393.73|27393.73|27407.76|27407.76|27407.76|27407.76|27393.73|27393.73|0
1646218910000|2022-03-02 11:01:50|27393.62|27393.62|27389.48|27389.48|27393.62|27393.62|27389.18|27389.18|0
1646218920000|2022-03-02 11:02:00|27382.41|27382.41|27382.41|27382.41|27382.41|27382.41|27382.41|27382.41|0
1646218940000|2022-03-02 11:02:20|27385.95|27385.95|27383.32|27383.32|27400.99|27400.99|27383.32|27383.32|0
1646218970000|2022-03-02 11:02:50|27400.99|27400.99|27393.92|27393.92|27400.99|27400.99|27393.92|27393.92|0
1646218980000|2022-03-02 11:03:00|27393.62|27393.62|27389.78|27389.78|27393.62|27393.62|27389.78|27389.78|0
1646218990000|2022-03-02 11:03:10|27389.18|27389.18|27397.46|27397.46|27397.46|27397.46|27389.18|27389.18|0
1646219010000|2022-03-02 11:03:30|27397.76|27397.76|27408.36|27408.36|27408.36|27408.36|27397.76|27397.76|0
1646219020000|2022-03-02 11:03:40|27411.9|27411.9|27418.97|27418.97|27418.97|27418.97|27411.9|27411.9|0
1646219030000|2022-03-02 11:03:50|27415.43|27415.43|27404.83|27404.83|27415.43|27415.43|27404.83|27404.83|0
1646219040000|2022-03-02 11:04:00|27405.24|27405.24|27408.77|27408.77|27408.77|27408.77|27405.24|27405.24|0
1646219050000|2022-03-02 11:04:10|27412.31|27412.31|27412.31|27412.31|27412.31|27412.31|27412.31|27412.31|0
1646219080000|2022-03-02 11:04:40|27411.9|27411.9|27411.9|27411.9|27411.9|27411.9|27411.9|27411.9|0
1646219090000|2022-03-02 11:04:50|27397.76|27397.76|27394.22|27394.22|27397.76|27397.76|27394.22|27394.22|0
1646219100000|2022-03-02 11:05:00|27390.69|27390.69|27392.01|27392.01|27392.01|27392.01|27388.47|27388.47|0
1646219110000|2022-03-02 11:05:10|27399.08|27399.08|27398.78|27398.78|27407.05|27407.05|27398.78|27398.78|0
1646219120000|2022-03-02 11:05:20|27395.24|27395.24|27395.24|27395.24|27395.24|27395.24|27395.24|27395.24|0
1646219150000|2022-03-02 11:05:50|27405.85|27405.85|27405.85|27405.85|27405.85|27405.85|27405.85|27405.85|0
1646219160000|2022-03-02 11:06:00|27405.55|27405.55|27400.21|27400.21|27405.55|27405.55|27400.21|27400.21|0
1646219170000|2022-03-02 11:06:10|27393.14|27393.14|27393.44|27393.44|27393.44|27393.44|27393.14|27393.14|0
1646219180000|2022-03-02 11:06:20|27393.74|27393.74|27389.91|27389.91|27393.74|27393.74|27389.91|27389.91|0
1646219190000|2022-03-02 11:06:30|27386.37|27386.37|27386.37|27386.37|27386.37|27386.37|27386.37|27386.37|0
1646219200000|2022-03-02 11:06:40|27385.77|27385.77|27381.93|27381.93|27385.77|27385.77|27381.93|27381.93|0
1646219210000|2022-03-02 11:06:50|27382.84|27382.84|27382.84|27382.84|27382.84|27382.84|27382.84|27382.84|0
1646219220000|2022-03-02 11:07:00|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|27389.91|0
1646219230000|2022-03-02 11:07:10|27393.44|27393.44|27386.97|27386.97|27393.44|27393.44|27386.97|27386.97|0
1646219240000|2022-03-02 11:07:20|27390.51|27390.51|27390.51|27390.51|27390.51|27390.51|27386.97|27386.97|0
1646219250000|2022-03-02 11:07:30|27386.97|27386.97|27384.34|27384.34|27398.48|27398.48|27384.34|27384.34|0
1646219260000|2022-03-02 11:07:40|27387.87|27387.87|27388.69|27388.69|27388.69|27388.69|27387.87|27387.87|0
1646219270000|2022-03-02 11:07:50|27385.16|27385.16|27385.57|27385.57|27385.57|27385.57|27385.16|27385.16|0
1646219280000|2022-03-02 11:08:00|27396.17|27396.17|27396.17|27396.17|27396.17|27396.17|27396.17|27396.17|0
1646219300000|2022-03-02 11:08:20|27403.24|27403.24|27413.85|27413.85|27413.85|27413.85|27403.24|27403.24|0
1646219310000|2022-03-02 11:08:30|27420.92|27420.92|27421.82|27421.82|27421.82|27421.82|27420.92|27420.92|0
1646219320000|2022-03-02 11:08:40|27422.42|27422.42|27421.82|27421.82|27422.42|27422.42|27421.82|27421.82|0
1646219360000|2022-03-02 11:09:20|27425.35|27425.35|27428.89|27428.89|27428.89|27428.89|27425.35|27425.35|0
1646219380000|2022-03-02 11:09:40|27435.96|27435.96|27435.96|27435.96|27435.96|27435.96|27435.96|27435.96|0
1646219390000|2022-03-02 11:09:50|27439.49|27439.49|27439.49|27439.49|27439.49|27439.49|27439.49|27439.49|0
1646219400000|2022-03-02 11:10:00|27435.96|27435.96|27425.35|27425.35|27435.96|27435.96|27425.35|27425.35|0
1646219420000|2022-03-02 11:10:20|27432.42|27432.42|27435.96|27435.96|27435.96|27435.96|27432.42|27432.42|0
1646219430000|2022-03-02 11:10:30|27432.42|27432.42|27435.96|27435.96|27435.96|27435.96|27432.42|27432.42|0
1646219440000|2022-03-02 11:10:40|27439.49|27439.49|27440.09|27440.09|27440.09|27440.09|27439.49|27439.49|0
1646219450000|2022-03-02 11:10:50|27440.39|27440.39|27443.93|27443.93|27443.93|27443.93|27440.39|27440.39|0
1646219460000|2022-03-02 11:11:00|27444.34|27444.34|27444.34|27444.34|27444.34|27444.34|27444.34|27444.34|0
1646219470000|2022-03-02 11:11:10|27444.94|27444.94|27441.7|27441.7|27445.24|27445.24|27441.7|27441.7|0
1646219480000|2022-03-02 11:11:20|27442|27442|27442|27442|27442|27442|27442|27442|0
1646219490000|2022-03-02 11:11:30|27445.54|27445.54|27445.84|27445.84|27445.84|27445.84|27445.54|27445.54|0
1646219510000|2022-03-02 11:11:50|27446.14|27446.14|27442.61|27442.61|27446.14|27446.14|27442.61|27442.61|0
1646219540000|2022-03-02 11:12:20|27443.21|27443.21|27457.95|27457.95|27457.95|27457.95|27443.21|27443.21|0
1646219550000|2022-03-02 11:12:30|27450.88|27450.88|27450.88|27450.88|27450.88|27450.88|27450.88|27450.88|0
1646219560000|2022-03-02 11:12:40|27447.34|27447.34|27444.11|27444.11|27447.34|27447.34|27443.81|27443.81|0
1646219580000|2022-03-02 11:13:00|27444.41|27444.41|27444.41|27444.41|27444.41|27444.41|27444.41|27444.41|0
1646219610000|2022-03-02 11:13:30|27445.23|27445.23|27457.94|27457.94|27457.94|27457.94|27445.23|27445.23|0
1646219630000|2022-03-02 11:13:50|27457.03|27457.03|27456.43|27456.43|27457.03|27457.03|27456.43|27456.43|0
1646219660000|2022-03-02 11:14:20|27452.9|27452.9|27438.76|27438.76|27452.9|27452.9|27438.76|27438.76|0
1646219670000|2022-03-02 11:14:30|27437.04|27437.04|27425.53|27425.53|27437.34|27437.34|27425.53|27425.53|0
1646219690000|2022-03-02 11:14:50|27422|27422|27422|27422|27422|27422|27422|27422|0
1646219710000|2022-03-02 11:15:10|27421.4|27421.4|27407.26|27407.26|27421.4|27421.4|27407.26|27407.26|0
1646219720000|2022-03-02 11:15:20|27406.36|27406.36|27406.36|27406.36|27406.36|27406.36|27406.36|27406.36|0
1646219730000|2022-03-02 11:15:30|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|27406.66|0
1646219740000|2022-03-02 11:15:40|27406.06|27406.06|27413.12|27413.12|27413.12|27413.12|27406.06|27406.06|0
1646219750000|2022-03-02 11:15:50|27402.52|27402.52|27402.82|27402.82|27402.82|27402.82|27402.52|27402.52|0
1646219760000|2022-03-02 11:16:00|27395.75|27395.75|27395.75|27395.75|27395.75|27395.75|27395.75|27395.75|0
1646219780000|2022-03-02 11:16:20|27392.22|27392.22|27388.68|27388.68|27392.22|27392.22|27388.68|27388.68|0
1646219790000|2022-03-02 11:16:30|27399.29|27399.29|27399.29|27399.29|27399.29|27399.29|27399.29|27399.29|0
1646219800000|2022-03-02 11:16:40|27395.75|27395.75|27392.72|27392.72|27395.75|27395.75|27392.72|27392.72|0
1646219810000|2022-03-02 11:16:50|27392.12|27392.12|27395.65|27395.65|27395.65|27395.65|27392.12|27392.12|0
1646219830000|2022-03-02 11:17:10|27406.26|27406.26|27406.26|27406.26|27406.26|27406.26|27406.26|27406.26|0
1646219840000|2022-03-02 11:17:20|27413.33|27413.33|27413.33|27413.33|27413.33|27413.33|27413.33|27413.33|0
1646219860000|2022-03-02 11:17:40|27413.63|27413.63|27406.56|27406.56|27413.63|27413.63|27406.56|27406.56|0
1646219870000|2022-03-02 11:17:50|27399.49|27399.49|27399.79|27399.79|27399.79|27399.79|27399.49|27399.49|0
1646219880000|2022-03-02 11:18:00|27396.25|27396.25|27389.18|27389.18|27396.25|27396.25|27389.18|27389.18|0
1646219890000|2022-03-02 11:18:10|27385.65|27385.65|27385.65|27385.65|27385.65|27385.65|27382.11|27382.11|0
1646219900000|2022-03-02 11:18:20|27389.18|27389.18|27386.86|27386.86|27389.18|27389.18|27386.86|27386.86|0
1646219910000|2022-03-02 11:18:30|27386.56|27386.56|27386.56|27386.56|27386.56|27386.56|27386.56|27386.56|0
1646219930000|2022-03-02 11:18:50|27383.03|27383.03|27383.03|27383.03|27383.03|27383.03|27383.03|27383.03|0
1646219940000|2022-03-02 11:19:00|27382.73|27382.73|27382.73|27382.73|27382.73|27382.73|27382.73|27382.73|0
1646219950000|2022-03-02 11:19:10|27382.48|27382.48|27388.35|27388.35|27388.35|27388.35|27377.45|27377.45|0
1646219960000|2022-03-02 11:19:20|27387.75|27387.75|27393.02|27393.02|27394.82|27394.82|27387.75|27387.75|0
1646219970000|2022-03-02 11:19:30|27385.54|27385.54|27377.87|27377.87|27385.54|27385.54|27377.87|27377.87|0
1646219980000|2022-03-02 11:19:40|27378.47|27378.47|27379.07|27379.07|27379.07|27379.07|27378.17|27378.17|0
1646220000000|2022-03-02 11:20:00|27379.67|27379.67|27393.81|27393.81|27393.81|27393.81|27379.67|27379.67|0
1646220020000|2022-03-02 11:20:20|27394.11|27394.11|27394.11|27394.11|27394.11|27394.11|27394.11|27394.11|0
1646220030000|2022-03-02 11:20:30|27379.97|27379.97|27379.97|27379.97|27379.97|27379.97|27379.97|27379.97|0
1646220050000|2022-03-02 11:20:50|27376.44|27376.44|27365.83|27365.83|27376.44|27376.44|27365.83|27365.83|0
1646220070000|2022-03-02 11:21:10|27365.23|27365.23|27365.23|27365.23|27365.23|27365.23|27365.23|27365.23|0
1646220080000|2022-03-02 11:21:20|27382.91|27382.91|27386.44|27386.44|27386.44|27386.44|27382.91|27382.91|0
1646220090000|2022-03-02 11:21:30|27393.51|27393.51|27393.51|27393.51|27393.51|27393.51|27393.51|27393.51|0
1646220100000|2022-03-02 11:21:40|27397.05|27397.05|27397.05|27397.05|27397.05|27397.05|27397.05|27397.05|0
1646220110000|2022-03-02 11:21:50|27397.95|27397.95|27398.25|27398.25|27398.25|27398.25|27397.95|27397.95|0
1646220120000|2022-03-02 11:22:00|27394.71|27394.71|27394.71|27394.71|27394.71|27394.71|27394.71|27394.71|0
1646220130000|2022-03-02 11:22:10|27398.25|27398.25|27398.25|27398.25|27398.25|27398.25|27398.25|27398.25|0
1646220150000|2022-03-02 11:22:30|27398.85|27398.85|27384.41|27384.41|27398.85|27398.85|27384.41|27384.41|0
1646220160000|2022-03-02 11:22:40|27383.92|27383.92|27383.92|27383.92|27383.92|27383.92|27383.92|27383.92|0
1646220170000|2022-03-02 11:22:50|27383.02|27383.02|27383.02|27383.02|27383.02|27383.02|27383.02|27383.02|0
1646220180000|2022-03-02 11:23:00|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|27382.12|0
1646220200000|2022-03-02 11:23:20|27375.05|27375.05|27374.75|27374.75|27375.05|27375.05|27374.75|27374.75|0
1646220220000|2022-03-02 11:23:40|27374.45|27374.45|27370.92|27370.92|27374.45|27374.45|27370.92|27370.92|0
1646220230000|2022-03-02 11:23:50|27377.99|27377.99|27377.69|27377.69|27377.99|27377.99|27377.38|27377.38|0
1646220240000|2022-03-02 11:24:00|27378.29|27378.29|27379.19|27379.19|27379.19|27379.19|27378.29|27378.29|0
1646220260000|2022-03-02 11:24:20|27378.59|27378.59|27367.98|27367.98|27378.59|27378.59|27367.98|27367.98|0
1646220300000|2022-03-02 11:25:00|27367.38|27367.38|27356.78|27356.78|27367.38|27367.38|27356.78|27356.78|0
1646220310000|2022-03-02 11:25:10|27360.31|27360.31|27370.92|27370.92|27370.92|27370.92|27360.31|27360.31|0
1646220330000|2022-03-02 11:25:30|27374.45|27374.45|27386.44|27386.44|27386.44|27386.44|27374.45|27374.45|0
1646220340000|2022-03-02 11:25:40|27386.74|27386.74|27385.84|27385.84|27389.37|27389.37|27385.84|27385.84|0
1646220360000|2022-03-02 11:26:00|27385.24|27385.24|27385.24|27385.24|27385.24|27385.24|27385.24|27385.24|0
1646220370000|2022-03-02 11:26:10|27385.54|27385.54|27385.54|27385.54|27385.54|27385.54|27385.54|27385.54|0
1646220380000|2022-03-02 11:26:20|27389.07|27389.07|27399.06|27399.06|27399.06|27399.06|27389.07|27389.07|0
1646220400000|2022-03-02 11:26:40|27397.86|27397.86|27397.86|27397.86|27397.86|27397.86|27397.86|27397.86|0
1646220410000|2022-03-02 11:26:50|27397.45|27397.45|27397.45|27397.45|27397.45|27397.45|27397.45|27397.45|0
1646220450000|2022-03-02 11:27:30|27404.52|27404.52|27400.98|27400.98|27404.52|27404.52|27400.98|27400.98|0
1646220460000|2022-03-02 11:27:40|27404.52|27404.52|27404.52|27404.52|27404.52|27404.52|27404.52|27404.52|0
1646220470000|2022-03-02 11:27:50|27405.12|27405.12|27416.32|27416.32|27416.32|27416.32|27405.12|27405.12|0
1646220480000|2022-03-02 11:28:00|27416.62|27416.62|27416.92|27416.92|27416.92|27416.92|27416.62|27416.62|0
1646220490000|2022-03-02 11:28:10|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|0
1646220500000|2022-03-02 11:28:20|27423.99|27423.99|27427.53|27427.53|27427.53|27427.53|27423.99|27423.99|0
1646220510000|2022-03-02 11:28:30|27428.13|27428.13|27428.84|27428.84|27428.84|27428.84|27428.13|27428.13|0
1646220530000|2022-03-02 11:28:50|27418.24|27418.24|27426.81|27426.81|27426.81|27426.81|27418.24|27418.24|0
1646220540000|2022-03-02 11:29:00|27419.74|27419.74|27418.54|27418.54|27419.74|27419.74|27418.54|27418.54|0
1646220560000|2022-03-02 11:29:20|27419.14|27419.14|27419.14|27419.14|27419.14|27419.14|27419.14|27419.14|0
1646220570000|2022-03-02 11:29:30|27420.04|27420.04|27430.64|27430.64|27430.64|27430.64|27420.04|27420.04|0
1646220580000|2022-03-02 11:29:40|27434.18|27434.18|27430.64|27430.64|27434.18|27434.18|27430.64|27430.64|0
1646220590000|2022-03-02 11:29:50|27432.15|27432.15|27432.15|27432.15|27432.15|27432.15|27432.15|27432.15|0
1646220600000|2022-03-02 11:30:00|27435.68|27435.68|27435.98|27435.98|27435.98|27435.98|27435.68|27435.68|0
1646220630000|2022-03-02 11:30:30|27437.78|27437.78|27427.78|27427.78|27441.32|27441.32|27427.48|27427.48|0
1646220640000|2022-03-02 11:30:40|27427.48|27427.48|27427.48|27427.48|27427.48|27427.48|27427.48|27427.48|0
1646220660000|2022-03-02 11:31:00|27445.15|27445.15|27441.62|27441.62|27445.15|27445.15|27441.02|27441.02|0
1646220670000|2022-03-02 11:31:10|27445.15|27445.15|27445.75|27445.75|27445.75|27445.75|27445.15|27445.15|0
1646220680000|2022-03-02 11:31:20|27446.05|27446.05|27446.46|27446.46|27446.46|27446.46|27446.05|27446.05|0
1646220690000|2022-03-02 11:31:30|27446.16|27446.16|27445.86|27445.86|27446.16|27446.16|27445.86|27445.86|0
1646220710000|2022-03-02 11:31:50|27446.46|27446.46|27446.46|27446.46|27446.46|27446.46|27446.46|27446.46|0
1646220720000|2022-03-02 11:32:00|27442.93|27442.93|27444.13|27444.13|27444.13|27444.13|27442.93|27442.93|0
1646220730000|2022-03-02 11:32:10|27447.67|27447.67|27460.07|27460.07|27460.07|27460.07|27447.67|27447.67|0
1646220740000|2022-03-02 11:32:20|27453|27453|27453|27453|27453|27453|27453|27453|0
1646220750000|2022-03-02 11:32:30|27452.7|27452.7|27470.38|27470.38|27470.38|27470.38|27452.7|27452.7|0
1646220760000|2022-03-02 11:32:40|27466.84|27466.84|27466.84|27466.84|27466.84|27466.84|27466.84|27466.84|0
1646220770000|2022-03-02 11:32:50|27463.31|27463.31|27463.31|27463.31|27463.31|27463.31|27463.31|27463.31|0
1646220800000|2022-03-02 11:33:20|27459.77|27459.77|27451.5|27451.5|27459.77|27459.77|27451.5|27451.5|0
1646220810000|2022-03-02 11:33:30|27444.43|27444.43|27447.97|27447.97|27447.97|27447.97|27444.43|27444.43|0
1646220820000|2022-03-02 11:33:40|27446.76|27446.76|27446.76|27446.76|27446.76|27446.76|27446.76|27446.76|0
1646220850000|2022-03-02 11:34:10|27443.23|27443.23|27443.23|27443.23|27443.23|27443.23|27443.23|27443.23|0
1646220860000|2022-03-02 11:34:20|27442.33|27442.33|27442.33|27442.33|27442.33|27442.33|27442.33|27442.33|0
1646220880000|2022-03-02 11:34:40|27441.43|27441.43|27441.91|27441.91|27441.91|27441.91|27441.43|27441.43|0
1646220890000|2022-03-02 11:34:50|27441.61|27441.61|27441.61|27441.61|27441.61|27441.61|27441.61|27441.61|0
1646220920000|2022-03-02 11:35:20|27466.36|27466.36|27464.02|27464.02|27467.56|27467.56|27464.02|27464.02|0
1646220930000|2022-03-02 11:35:30|27467.56|27467.56|27466.66|27466.66|27467.56|27467.56|27466.66|27466.66|0
1646220950000|2022-03-02 11:35:50|27467.56|27467.56|27467.56|27467.56|27467.56|27467.56|27467.56|27467.56|0
1646220960000|2022-03-02 11:36:00|27456.95|27456.95|27472.89|27472.89|27472.89|27472.89|27456.95|27456.95|0
1646220970000|2022-03-02 11:36:10|27473.49|27473.49|27475.02|27475.02|27475.02|27475.02|27473.49|27473.49|0
1646221020000|2022-03-02 11:37:00|27485.62|27485.62|27471.48|27471.48|27485.62|27485.62|27471.48|27471.48|0
1646221030000|2022-03-02 11:37:10|27467.95|27467.95|27467.95|27467.95|27467.95|27467.95|27467.95|27467.95|0
1646221040000|2022-03-02 11:37:20|27469.45|27469.45|27480.05|27480.05|27480.05|27480.05|27469.45|27469.45|0
1646221060000|2022-03-02 11:37:40|27472.98|27472.98|27476.52|27476.52|27476.52|27476.52|27472.98|27472.98|0
1646221070000|2022-03-02 11:37:50|27478.02|27478.02|27485.69|27485.69|27485.69|27485.69|27477.72|27477.72|0
1646221080000|2022-03-02 11:38:00|27487.19|27487.19|27487.19|27487.19|27487.19|27487.19|27487.19|27487.19|0
1646221090000|2022-03-02 11:38:10|27487.6|27487.6|27487.6|27487.6|27487.6|27487.6|27487.6|27487.6|0
1646221130000|2022-03-02 11:38:50|27491.14|27491.14|27487|27487|27491.14|27491.14|27487|27487|0
1646221140000|2022-03-02 11:39:00|27487.6|27487.6|27487.9|27487.9|27487.9|27487.9|27487.6|27487.6|0
1646221170000|2022-03-02 11:39:30|27487.6|27487.6|27487.6|27487.6|27487.6|27487.6|27487.6|27487.6|0
1646221190000|2022-03-02 11:39:50|27491.14|27491.14|27491.14|27491.14|27491.14|27491.14|27491.14|27491.14|0
1646221200000|2022-03-02 11:40:00|27490.84|27490.84|27490.84|27490.84|27490.84|27490.84|27490.84|27490.84|0
1646221240000|2022-03-02 11:40:40|27515.58|27515.58|27515.58|27515.58|27515.58|27515.58|27515.58|27515.58|0
1646221250000|2022-03-02 11:40:50|27516.78|27516.78|27520.74|27520.74|27520.74|27520.74|27516|27516|0
1646221260000|2022-03-02 11:41:00|27521.15|27521.15|27521.15|27521.15|27521.15|27521.15|27521.15|27521.15|0
1646221310000|2022-03-02 11:41:50|27528.22|27528.22|27528.22|27528.22|27528.22|27528.22|27528.22|27528.22|0
1646221320000|2022-03-02 11:42:00|27521.15|27521.15|27521.15|27521.15|27521.15|27521.15|27521.15|27521.15|0
1646221330000|2022-03-02 11:42:10|27528.22|27528.22|27528.22|27528.22|27528.22|27528.22|27528.22|27528.22|0
1646221350000|2022-03-02 11:42:30|27531.75|27531.75|27542.36|27542.36|27542.36|27542.36|27531.75|27531.75|0
1646221360000|2022-03-02 11:42:40|27538.82|27538.82|27524.68|27524.68|27538.82|27538.82|27524.68|27524.68|0
1646221370000|2022-03-02 11:42:50|27539|27539|27523.66|27523.66|27541.33|27541.33|27523.66|27523.66|0
1646221390000|2022-03-02 11:43:10|27523.96|27523.96|27523.96|27523.96|27523.96|27523.96|27523.96|27523.96|0
1646221410000|2022-03-02 11:43:30|27521.56|27521.56|27522.16|27522.16|27522.16|27522.16|27521.56|27521.56|0
1646221420000|2022-03-02 11:43:40|27511.55|27511.55|27493.88|27493.88|27511.55|27511.55|27493.88|27493.88|0
1646221430000|2022-03-02 11:43:50|27486.81|27486.81|27485.8|27485.8|27486.81|27486.81|27485.8|27485.8|0
1646221440000|2022-03-02 11:44:00|27486.4|27486.4|27489.21|27489.21|27489.21|27489.21|27478.6|27478.6|0
1646221460000|2022-03-02 11:44:20|27492.74|27492.74|27495.38|27495.38|27496.28|27496.28|27492.74|27492.74|0
1646221470000|2022-03-02 11:44:30|27496.28|27496.28|27496.28|27496.28|27496.28|27496.28|27496.28|27496.28|0
1646221480000|2022-03-02 11:44:40|27499.81|27499.81|27499.81|27499.81|27499.81|27499.81|27499.81|27499.81|0
1646221500000|2022-03-02 11:45:00|27511.92|27511.92|27511.13|27511.13|27512.63|27512.63|27511.13|27511.13|0
1646221510000|2022-03-02 11:45:10|27510.53|27510.53|27510.53|27510.53|27510.53|27510.53|27510.53|27510.53|0
1646221520000|2022-03-02 11:45:20|27509.62|27509.62|27512.86|27512.86|27512.86|27512.86|27509.32|27509.32|0
1646221530000|2022-03-02 11:45:30|27519.93|27519.93|27516.39|27516.39|27519.93|27519.93|27516.39|27516.39|0
1646221540000|2022-03-02 11:45:40|27509.32|27509.32|27509.32|27509.32|27509.32|27509.32|27509.32|27509.32|0
1646221560000|2022-03-02 11:46:00|27509.02|27509.02|27509.62|27509.62|27509.62|27509.62|27509.02|27509.02|0
1646221600000|2022-03-02 11:46:40|27508.42|27508.42|27508.42|27508.42|27508.42|27508.42|27508.42|27508.42|0
1646221610000|2022-03-02 11:46:50|27533.17|27533.17|27536.7|27536.7|27536.7|27536.7|27533.17|27533.17|0
1646221630000|2022-03-02 11:47:10|27529.63|27529.63|27529.63|27529.63|27529.63|27529.63|27529.63|27529.63|0
1646221640000|2022-03-02 11:47:20|27530.04|27530.04|27530.04|27530.04|27530.04|27530.04|27530.04|27530.04|0
1646221650000|2022-03-02 11:47:30|27533.58|27533.58|27547.72|27547.72|27547.72|27547.72|27533.58|27533.58|0
1646221660000|2022-03-02 11:47:40|27537.11|27537.11|27537.11|27537.11|27537.11|27537.11|27537.11|27537.11|0
1646221680000|2022-03-02 11:48:00|27536.7|27536.7|27536.7|27536.7|27536.7|27536.7|27536.7|27536.7|0
1646221700000|2022-03-02 11:48:20|27537|27537|27548.81|27548.81|27548.81|27548.81|27537|27537|0
1646221710000|2022-03-02 11:48:30|27552.34|27552.34|27552.34|27552.34|27552.34|27552.34|27552.34|27552.34|0
1646221720000|2022-03-02 11:48:40|27555.88|27555.88|27562.95|27562.95|27562.95|27562.95|27555.88|27555.88|0
1646221730000|2022-03-02 11:48:50|27559.41|27559.41|27555.88|27555.88|27559.41|27559.41|27555.88|27555.88|0
1646221740000|2022-03-02 11:49:00|27552.34|27552.34|27551.44|27551.44|27552.34|27552.34|27551.44|27551.44|0
1646221760000|2022-03-02 11:49:20|27552.34|27552.34|27552.64|27552.64|27552.64|27552.64|27552.34|27552.34|0
1646221780000|2022-03-02 11:49:40|27553.25|27553.25|27553.25|27553.25|27553.25|27553.25|27553.25|27553.25|0
1646221790000|2022-03-02 11:49:50|27546.18|27546.18|27549.71|27549.71|27549.71|27549.71|27546.18|27546.18|0
1646221800000|2022-03-02 11:50:00|27550.01|27550.01|27546.78|27546.78|27553.85|27553.85|27546.78|27546.78|0
1646221820000|2022-03-02 11:50:20|27550.31|27550.31|27548.28|27548.28|27550.31|27550.31|27546.78|27546.78|0
1646221830000|2022-03-02 11:50:30|27547.68|27547.68|27547.68|27547.68|27547.68|27547.68|27547.68|27547.68|0
1646221840000|2022-03-02 11:50:40|27544.14|27544.14|27544.14|27544.14|27544.14|27544.14|27544.14|27544.14|0
1646221850000|2022-03-02 11:50:50|27554.75|27554.75|27554.75|27554.75|27554.75|27554.75|27554.75|27554.75|0
1646221910000|2022-03-02 11:51:50|27556.25|27556.25|27566.85|27566.85|27566.85|27566.85|27556.25|27556.25|0
1646221930000|2022-03-02 11:52:10|27567.15|27567.15|27567.15|27567.15|27567.15|27567.15|27567.15|27567.15|0
1646221960000|2022-03-02 11:52:40|27560.08|27560.08|27560.08|27560.08|27560.08|27560.08|27560.08|27560.08|0
1646221970000|2022-03-02 11:52:50|27556.55|27556.55|27560.08|27560.08|27560.08|27560.08|27556.55|27556.55|0
1646221990000|2022-03-02 11:53:10|27553.01|27553.01|27545.04|27545.04|27553.01|27553.01|27545.04|27545.04|0
1646222000000|2022-03-02 11:53:20|27544.74|27544.74|27544.14|27544.14|27544.74|27544.74|27544.14|27544.14|0
1646222010000|2022-03-02 11:53:30|27537.07|27537.07|27537.37|27537.37|27537.37|27537.37|27537.07|27537.07|0
1646222030000|2022-03-02 11:53:50|27540.91|27540.91|27540.91|27540.91|27540.91|27540.91|27537.37|27537.37|0
1646222050000|2022-03-02 11:54:10|27547.98|27547.98|27547.98|27547.98|27547.98|27547.98|27547.98|27547.98|0
1646222060000|2022-03-02 11:54:20|27562.12|27562.12|27562.12|27562.12|27562.12|27562.12|27562.12|27562.12|0
1646222070000|2022-03-02 11:54:30|27555.05|27555.05|27551.81|27551.81|27555.35|27555.35|27551.81|27551.81|0
1646222090000|2022-03-02 11:54:50|27552.11|27552.11|27552.41|27552.41|27552.41|27552.41|27552.11|27552.11|0
1646222100000|2022-03-02 11:55:00|27555.95|27555.95|27555.95|27555.95|27555.95|27555.95|27555.95|27555.95|0
1646222110000|2022-03-02 11:55:10|27559.48|27559.48|27555.65|27555.65|27559.48|27559.48|27555.65|27555.65|0
1646222120000|2022-03-02 11:55:20|27554.15|27554.15|27547.08|27547.08|27554.15|27554.15|27547.08|27547.08|0
1646222130000|2022-03-02 11:55:30|27546.78|27546.78|27562.12|27562.12|27562.12|27562.12|27546.78|27546.78|0
1646222140000|2022-03-02 11:55:40|27563.02|27563.02|27563.84|27563.84|27563.84|27563.84|27563.02|27563.02|0
1646222160000|2022-03-02 11:56:00|27560.3|27560.3|27560.3|27560.3|27560.3|27560.3|27560.3|27560.3|0
1646222170000|2022-03-02 11:56:10|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|0
1646222180000|2022-03-02 11:56:20|27553.23|27553.23|27553.23|27553.23|27553.23|27553.23|27553.23|27553.23|0
1646222200000|2022-03-02 11:56:40|27552.63|27552.63|27551.43|27551.43|27552.63|27552.63|27551.43|27551.43|0
1646222220000|2022-03-02 11:57:00|27552.25|27552.25|27552.25|27552.25|27552.25|27552.25|27552.25|27552.25|0
1646222260000|2022-03-02 11:57:40|27555.79|27555.79|27559.32|27559.32|27559.32|27559.32|27555.79|27555.79|0
1646222270000|2022-03-02 11:57:50|27566.39|27566.39|27566.39|27566.39|27566.39|27566.39|27566.39|27566.39|0
1646222280000|2022-03-02 11:58:00|27569.93|27569.93|27569.93|27569.93|27569.93|27569.93|27569.93|27569.93|0
1646222300000|2022-03-02 11:58:20|27573.46|27573.46|27577|27577|27577.3|27577.3|27573.46|27573.46|0
1646222310000|2022-03-02 11:58:30|27576.09|27576.09|27579.63|27579.63|27579.63|27579.63|27576.09|27576.09|0
1646222320000|2022-03-02 11:58:40|27586.7|27586.7|27586.7|27586.7|27586.7|27586.7|27586.7|27586.7|0
1646222340000|2022-03-02 11:59:00|27579.63|27579.63|27579.93|27579.93|27579.93|27579.93|27579.03|27579.03|0
1646222350000|2022-03-02 11:59:10|27572.86|27572.86|27572.86|27572.86|27572.86|27572.86|27572.86|27572.86|0
1646222360000|2022-03-02 11:59:20|27576.39|27576.39|27576.39|27576.39|27576.39|27576.39|27576.39|27576.39|0
1646222370000|2022-03-02 11:59:30|27576.64|27576.64|27576.64|27576.64|27576.64|27576.64|27576.64|27576.64|0
1646222390000|2022-03-02 11:59:50|27576.94|27576.94|27578.17|27578.17|27578.17|27578.17|27576.94|27576.94|0
1646222400000|2022-03-02 12:00:00|27581.7|27581.7|27585.84|27585.84|27585.84|27585.84|27581.7|27581.7|0
1646222410000|2022-03-02 12:00:10|27589.37|27589.37|27582.3|27582.3|27589.37|27589.37|27582.3|27582.3|0
1646222430000|2022-03-02 12:00:30|27582.9|27582.9|27576.13|27576.13|27583.2|27583.2|27576.13|27576.13|0
1646222440000|2022-03-02 12:00:40|27579.67|27579.67|27579.67|27579.67|27579.67|27579.67|27579.67|27579.67|0
1646222450000|2022-03-02 12:00:50|27580.57|27580.57|27580.57|27580.57|27580.57|27580.57|27580.57|27580.57|0
1646222480000|2022-03-02 12:01:20|27581.47|27581.47|27588.54|27588.54|27588.54|27588.54|27581.47|27581.47|0
1646222500000|2022-03-02 12:01:40|27585.01|27585.01|27584.41|27584.41|27585.01|27585.01|27584.41|27584.41|0
1646222510000|2022-03-02 12:01:50|27580.87|27580.87|27580.57|27580.57|27580.87|27580.87|27580.57|27580.57|0
1646222540000|2022-03-02 12:02:20|27587.64|27587.64|27608.55|27608.55|27608.55|27608.55|27587.64|27587.64|0
1646222550000|2022-03-02 12:02:30|27601.48|27601.48|27601.48|27601.48|27601.48|27601.48|27601.48|27601.48|0
1646222570000|2022-03-02 12:02:50|27601.18|27601.18|27583.5|27583.5|27601.18|27601.18|27583.5|27583.5|0
1646222580000|2022-03-02 12:03:00|27584.41|27584.41|27584.41|27584.41|27584.41|27584.41|27584.41|27584.41|0
1646222590000|2022-03-02 12:03:10|27580.87|27580.87|27584.41|27584.41|27584.41|27584.41|27580.87|27580.87|0
1646222600000|2022-03-02 12:03:20|27580.87|27580.87|27580.87|27580.87|27580.87|27580.87|27580.87|27580.87|0
1646222610000|2022-03-02 12:03:30|27577.34|27577.34|27573.8|27573.8|27577.34|27577.34|27573.8|27573.8|0
1646222620000|2022-03-02 12:03:40|27570.27|27570.27|27563.2|27563.2|27570.27|27570.27|27563.2|27563.2|0
1646222630000|2022-03-02 12:03:50|27559.66|27559.66|27562.79|27562.79|27562.79|27562.79|27559.25|27559.25|0
1646222650000|2022-03-02 12:04:10|27559.25|27559.25|27558.65|27558.65|27559.25|27559.25|27558.65|27558.65|0
1646222660000|2022-03-02 12:04:20|27557.75|27557.75|27564.52|27564.52|27564.52|27564.52|27557.45|27557.45|0
1646222670000|2022-03-02 12:04:30|27564.82|27564.82|27564.82|27564.82|27564.82|27564.82|27564.82|27564.82|0
1646222690000|2022-03-02 12:04:50|27575.42|27575.42|27575.72|27575.72|27575.72|27575.72|27575.42|27575.42|0
1646222710000|2022-03-02 12:05:10|27582.79|27582.79|27582.79|27582.79|27582.79|27582.79|27582.79|27582.79|0
1646222720000|2022-03-02 12:05:20|27583.39|27583.39|27583.39|27583.39|27583.39|27583.39|27583.39|27583.39|0
1646222740000|2022-03-02 12:05:40|27590.46|27590.46|27586.93|27586.93|27590.46|27590.46|27586.93|27586.93|0
1646222750000|2022-03-02 12:05:50|27587.23|27587.23|27580.16|27580.16|27587.23|27587.23|27580.16|27580.16|0
1646222770000|2022-03-02 12:06:10|27576.63|27576.63|27576.63|27576.63|27576.63|27576.63|27576.63|27576.63|0
1646222780000|2022-03-02 12:06:20|27576.32|27576.32|27576.32|27576.32|27576.32|27576.32|27576.32|27576.32|0
1646222810000|2022-03-02 12:06:50|27574.52|27574.52|27574.82|27574.82|27574.82|27574.82|27574.52|27574.52|0
1646222820000|2022-03-02 12:07:00|27575.64|27575.64|27572.11|27572.11|27575.64|27575.64|27568.57|27568.57|0
1646222830000|2022-03-02 12:07:10|27575.64|27575.64|27579.18|27579.18|27579.18|27579.18|27575.64|27575.64|0
1646222850000|2022-03-02 12:07:30|27580.08|27580.08|27583.61|27583.61|27583.61|27583.61|27580.08|27580.08|0
1646222870000|2022-03-02 12:07:50|27584.21|27584.21|27584.21|27584.21|27584.21|27584.21|27584.21|27584.21|0
1646222880000|2022-03-02 12:08:00|27587.75|27587.75|27580.08|27580.08|27587.75|27587.75|27580.08|27580.08|0
1646222890000|2022-03-02 12:08:10|27581.28|27581.28|27584.81|27584.81|27584.81|27584.81|27581.28|27581.28|0
1646222910000|2022-03-02 12:08:30|27588.35|27588.35|27588.35|27588.35|27588.35|27588.35|27588.35|27588.35|0
1646222920000|2022-03-02 12:08:40|27588.65|27588.65|27589.55|27589.55|27589.55|27589.55|27588.65|27588.65|0
1646222970000|2022-03-02 12:09:30|27590.45|27590.45|27590.15|27590.15|27590.45|27590.45|27590.15|27590.15|0
1646222980000|2022-03-02 12:09:40|27590.56|27590.56|27590.56|27590.56|27590.56|27590.56|27590.56|27590.56|0
1646223000000|2022-03-02 12:10:00|27589.96|27589.96|27614.71|27614.71|27614.71|27614.71|27589.96|27589.96|0
1646223010000|2022-03-02 12:10:10|27614.1|27614.1|27614.1|27614.1|27614.1|27614.1|27613.8|27613.8|0
1646223020000|2022-03-02 12:10:20|27621.78|27621.78|27621.78|27621.78|27621.78|27621.78|27621.78|27621.78|0
1646223030000|2022-03-02 12:10:30|27628.85|27628.85|27635.61|27635.61|27635.61|27635.61|27628.85|27628.85|0
1646223050000|2022-03-02 12:10:50|27628.54|27628.54|27628.54|27628.54|27628.54|27628.54|27628.54|27628.54|0
1646223080000|2022-03-02 12:11:20|27627.94|27627.94|27628.54|27628.54|27628.54|27628.54|27627.94|27627.94|0
1646223090000|2022-03-02 12:11:30|27621.47|27621.47|27621.47|27621.47|27621.47|27621.47|27621.47|27621.47|0
1646223110000|2022-03-02 12:11:50|27625.01|27625.01|27625.01|27625.01|27625.01|27625.01|27625.01|27625.01|0
1646223120000|2022-03-02 12:12:00|27625.42|27625.42|27625.42|27625.42|27625.42|27625.42|27625.42|27625.42|0
1646223130000|2022-03-02 12:12:10|27632.49|27632.49|27632.49|27632.49|27632.49|27632.49|27632.49|27632.49|0
1646223140000|2022-03-02 12:12:20|27632.79|27632.79|27629.26|27629.26|27632.79|27632.79|27629.26|27629.26|0
1646223160000|2022-03-02 12:12:40|27628.35|27628.35|27628.35|27628.35|27628.35|27628.35|27628.35|27628.35|0
1646223180000|2022-03-02 12:13:00|27629.56|27629.56|27633.39|27633.39|27633.39|27633.39|27629.56|27629.56|0
1646223190000|2022-03-02 12:13:10|27636.93|27636.93|27636.93|27636.93|27636.93|27636.93|27636.93|27636.93|0
1646223200000|2022-03-02 12:13:20|27637.23|27637.23|27644.3|27644.3|27644.3|27644.3|27637.23|27637.23|0
1646223230000|2022-03-02 12:13:50|27645.12|27645.12|27652.19|27652.19|27652.19|27652.19|27645.12|27645.12|0
1646223240000|2022-03-02 12:14:00|27653.09|27653.09|27653.09|27653.09|27653.09|27653.09|27653.09|27653.09|0
1646223250000|2022-03-02 12:14:10|27656.62|27656.62|27653.09|27653.09|27656.62|27656.62|27653.09|27653.09|0
1646223270000|2022-03-02 12:14:30|27646.02|27646.02|27638.54|27638.54|27646.02|27646.02|27638.54|27638.54|0
1646223280000|2022-03-02 12:14:40|27635|27635|27634.4|27634.4|27635|27635|27634.4|27634.4|0
1646223300000|2022-03-02 12:15:00|27637.94|27637.94|27634.7|27634.7|27637.94|27637.94|27634.7|27634.7|0
1646223320000|2022-03-02 12:15:20|27627.63|27627.63|27627.63|27627.63|27627.63|27627.63|27627.63|27627.63|0
1646223330000|2022-03-02 12:15:30|27624.1|27624.1|27623.8|27623.8|27624.1|27624.1|27623.2|27623.2|0
1646223340000|2022-03-02 12:15:40|27624.62|27624.62|27624.62|27624.62|27624.62|27624.62|27624.62|27624.62|0
1646223350000|2022-03-02 12:15:50|27617.55|27617.55|27617.55|27617.55|27617.55|27617.55|27617.55|27617.55|0
1646223360000|2022-03-02 12:16:00|27624.62|27624.62|27624.62|27624.62|27624.62|27624.62|27624.62|27624.62|0
1646223370000|2022-03-02 12:16:10|27621.08|27621.08|27620.18|27620.18|27621.08|27621.08|27620.18|27620.18|0
1646223390000|2022-03-02 12:16:30|27616.65|27616.65|27617.55|27617.55|27617.55|27617.55|27616.65|27616.65|0
1646223400000|2022-03-02 12:16:40|27614.01|27614.01|27614.01|27614.01|27614.01|27614.01|27614.01|27614.01|0
1646223410000|2022-03-02 12:16:50|27617.55|27617.55|27616.32|27616.32|27617.55|27617.55|27616.32|27616.32|0
1646223430000|2022-03-02 12:17:10|27609.25|27609.25|27605.71|27605.71|27609.25|27609.25|27605.71|27605.71|0
1646223440000|2022-03-02 12:17:20|27609.25|27609.25|27609.25|27609.25|27609.25|27609.25|27609.25|27609.25|0
1646223450000|2022-03-02 12:17:30|27610.15|27610.15|27613.93|27613.93|27613.93|27613.93|27610.15|27610.15|0
1646223460000|2022-03-02 12:17:40|27621|27621|27617.46|27617.46|27621|27621|27617.46|27617.46|0
1646223480000|2022-03-02 12:18:00|27621|27621|27640.77|27640.77|27640.77|27640.77|27621|27621|0
1646223490000|2022-03-02 12:18:10|27651.38|27651.38|27651.98|27651.98|27651.98|27651.98|27650.78|27650.78|0
1646223500000|2022-03-02 12:18:20|27644.91|27644.91|27639.87|27639.87|27644.91|27644.91|27639.87|27639.87|0
1646223510000|2022-03-02 12:18:30|27640.11|27640.11|27640.11|27640.11|27640.11|27640.11|27640.11|27640.11|0
1646223520000|2022-03-02 12:18:40|27633.04|27633.04|27633.04|27633.04|27633.04|27633.04|27633.04|27633.04|0
1646223530000|2022-03-02 12:18:50|27629.51|27629.51|27629.51|27629.51|27629.51|27629.51|27629.51|27629.51|0
1646223550000|2022-03-02 12:19:10|27629.21|27629.21|27617.7|27617.7|27629.21|27629.21|27617.7|27617.7|0
1646223560000|2022-03-02 12:19:20|27624.77|27624.77|27614.17|27614.17|27624.77|27624.77|27614.17|27614.17|0
1646223580000|2022-03-02 12:19:40|27613.27|27613.27|27617.47|27617.47|27617.47|27617.47|27613.27|27613.27|0
1646223600000|2022-03-02 12:20:00|27613.94|27613.94|27614.54|27614.54|27614.54|27614.54|27613.94|27613.94|0
1646223610000|2022-03-02 12:20:10|27616.64|27616.64|27608.07|27608.07|27616.64|27616.64|27608.07|27608.07|0
1646223620000|2022-03-02 12:20:20|27607.47|27607.47|27600.1|27600.1|27607.47|27607.47|27600.1|27600.1|0
1646223650000|2022-03-02 12:20:50|27585.96|27585.96|27585.96|27585.96|27585.96|27585.96|27585.96|27585.96|0
1646223660000|2022-03-02 12:21:00|27589.49|27589.49|27589.49|27589.49|27589.49|27589.49|27589.49|27589.49|0
1646223690000|2022-03-02 12:21:30|27590.39|27590.39|27596.86|27596.86|27596.86|27596.86|27589.79|27589.79|0
1646223710000|2022-03-02 12:21:50|27595.66|27595.66|27590.82|27590.82|27595.66|27595.66|27589.91|27589.91|0
1646223720000|2022-03-02 12:22:00|27591.42|27591.42|27591.42|27591.42|27591.42|27591.42|27591.42|27591.42|0
1646223730000|2022-03-02 12:22:10|27584.35|27584.35|27594.35|27594.35|27594.95|27594.95|27584.35|27584.35|0
1646223740000|2022-03-02 12:22:20|27593.45|27593.45|27593.45|27593.45|27593.45|27593.45|27593.45|27593.45|0
1646223750000|2022-03-02 12:22:30|27592.85|27592.85|27582.24|27582.24|27592.85|27592.85|27582.24|27582.24|0
1646223760000|2022-03-02 12:22:40|27578.71|27578.71|27571.64|27571.64|27578.71|27578.71|27571.64|27571.64|0
1646223770000|2022-03-02 12:22:50|27575.17|27575.17|27571.64|27571.64|27575.17|27575.17|27571.64|27571.64|0
1646223790000|2022-03-02 12:23:10|27571.34|27571.34|27571.34|27571.34|27571.34|27571.34|27571.04|27571.04|0
1646223800000|2022-03-02 12:23:20|27570.74|27570.74|27570.74|27570.74|27570.74|27570.74|27570.74|27570.74|0
1646223820000|2022-03-02 12:23:40|27570.44|27570.44|27566.9|27566.9|27570.44|27570.44|27559.83|27559.83|0
1646223830000|2022-03-02 12:23:50|27568.1|27568.1|27575.77|27575.77|27575.77|27575.77|27568.1|27568.1|0
1646223840000|2022-03-02 12:24:00|27576.08|27576.08|27577.88|27577.88|27577.88|27577.88|27576.08|27576.08|0
1646223860000|2022-03-02 12:24:20|27578.48|27578.48|27563.74|27563.74|27578.48|27578.48|27563.74|27563.74|0
1646223870000|2022-03-02 12:24:30|27556.67|27556.67|27556.67|27556.67|27556.67|27556.67|27556.67|27556.67|0
1646223900000|2022-03-02 12:25:00|27560.2|27560.2|27563.74|27563.74|27563.74|27563.74|27560.2|27560.2|0
1646223910000|2022-03-02 12:25:10|27560.2|27560.2|27560.2|27560.2|27560.2|27560.2|27560.2|27560.2|0
1646223920000|2022-03-02 12:25:20|27556.67|27556.67|27556.97|27556.97|27556.97|27556.97|27556.67|27556.67|0
1646223930000|2022-03-02 12:25:30|27549.9|27549.9|27549.9|27549.9|27549.9|27549.9|27549.9|27549.9|0
1646223940000|2022-03-02 12:25:40|27549.3|27549.3|27563.55|27563.55|27563.55|27563.55|27548.81|27548.81|0
1646223950000|2022-03-02 12:25:50|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|0
1646223970000|2022-03-02 12:26:10|27570.62|27570.62|27563.55|27563.55|27570.62|27570.62|27563.55|27563.55|0
1646223980000|2022-03-02 12:26:20|27563.85|27563.85|27567.39|27567.39|27567.39|27567.39|27563.85|27563.85|0
1646223990000|2022-03-02 12:26:30|27563.85|27563.85|27562.65|27562.65|27563.85|27563.85|27562.65|27562.65|0
1646224000000|2022-03-02 12:26:40|27559.12|27559.12|27559.12|27559.12|27559.12|27559.12|27559.12|27559.12|0
1646224020000|2022-03-02 12:27:00|27558.52|27558.52|27557.92|27557.92|27558.52|27558.52|27557.92|27557.92|0
1646224030000|2022-03-02 12:27:10|27558.22|27558.22|27557.92|27557.92|27558.22|27558.22|27557.92|27557.92|0
1646224040000|2022-03-02 12:27:20|27558.22|27558.22|27558.22|27558.22|27558.22|27558.22|27558.22|27558.22|0
1646224050000|2022-03-02 12:27:30|27557.62|27557.62|27550.55|27550.55|27557.62|27557.62|27550.55|27550.55|0
1646224060000|2022-03-02 12:27:40|27550.25|27550.25|27553.25|27553.25|27553.55|27553.55|27549.34|27549.34|0
1646224070000|2022-03-02 12:27:50|27549.72|27549.72|27549.31|27549.31|27549.72|27549.72|27549.31|27549.31|0
1646224080000|2022-03-02 12:28:00|27548.1|27548.1|27559.01|27559.01|27559.01|27559.01|27548.1|27548.1|0
1646224090000|2022-03-02 12:28:10|27558.71|27558.71|27555.17|27555.17|27558.71|27558.71|27555.17|27555.17|0
1646224110000|2022-03-02 12:28:30|27555.77|27555.77|27555.77|27555.77|27555.77|27555.77|27555.77|27555.77|0
1646224120000|2022-03-02 12:28:40|27545.17|27545.17|27540.73|27540.73|27545.17|27545.17|27540.73|27540.73|0
1646224140000|2022-03-02 12:29:00|27544.27|27544.27|27537.2|27537.2|27544.27|27544.27|27537.2|27537.2|0
1646224150000|2022-03-02 12:29:10|27540.73|27540.73|27540.73|27540.73|27540.73|27540.73|27540.73|27540.73|0
1646224170000|2022-03-02 12:29:30|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|0
1646224190000|2022-03-02 12:29:50|27538.4|27538.4|27544.64|27544.64|27544.64|27544.64|27538.4|27538.4|0
1646224200000|2022-03-02 12:30:00|27555.24|27555.24|27559.92|27559.92|27559.92|27559.92|27555.24|27555.24|0
1646224210000|2022-03-02 12:30:10|27559.62|27559.62|27559.92|27559.92|27560.22|27560.22|27559.62|27559.62|0
1646224220000|2022-03-02 12:30:20|27556.39|27556.39|27537.7|27537.7|27556.39|27556.39|27537.7|27537.7|0
1646224230000|2022-03-02 12:30:30|27537.29|27537.29|27518.53|27518.53|27537.29|27537.29|27518.53|27518.53|0
1646224240000|2022-03-02 12:30:40|27517.71|27517.71|27504.06|27504.06|27517.71|27517.71|27502.25|27502.25|0
1646224250000|2022-03-02 12:30:50|27493.45|27493.45|27474.58|27474.58|27493.75|27493.75|27474.58|27474.58|0
1646224260000|2022-03-02 12:31:00|27470.44|27470.44|27468.71|27468.71|27486.38|27486.38|27468.71|27468.71|0
1646224270000|2022-03-02 12:31:10|27461.64|27461.64|27475.78|27475.78|27475.78|27475.78|27461.64|27461.64|0
1646224280000|2022-03-02 12:31:20|27468.71|27468.71|27472.24|27472.24|27479.01|27479.01|27468.41|27468.41|0
1646224290000|2022-03-02 12:31:30|27472.84|27472.84|27472.84|27472.84|27472.84|27472.84|27472.84|27472.84|0
1646224300000|2022-03-02 12:31:40|27471.34|27471.34|27450.96|27450.96|27471.34|27471.34|27450.96|27450.96|0
1646224310000|2022-03-02 12:31:50|27436.82|27436.82|27438.33|27438.33|27438.63|27438.63|27436.82|27436.82|0
1646224320000|2022-03-02 12:32:00|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|0
1646224330000|2022-03-02 12:32:10|27437.42|27437.42|27456.9|27456.9|27456.9|27456.9|27437.42|27437.42|0
1646224350000|2022-03-02 12:32:30|27467.51|27467.51|27463.97|27463.97|27467.51|27467.51|27463.97|27463.97|0
1646224360000|2022-03-02 12:32:40|27471.04|27471.04|27471.04|27471.04|27471.04|27471.04|27471.04|27471.04|0
1646224370000|2022-03-02 12:32:50|27463.97|27463.97|27463.44|27463.44|27466.98|27466.98|27463.44|27463.44|0
1646224380000|2022-03-02 12:33:00|27474.05|27474.05|27475.25|27475.25|27475.25|27475.25|27474.05|27474.05|0
1646224400000|2022-03-02 12:33:20|27492.92|27492.92|27485.55|27485.55|27492.92|27492.92|27485.55|27485.55|0
1646224410000|2022-03-02 12:33:30|27478.48|27478.48|27478.48|27478.48|27478.48|27478.48|27478.48|27478.48|0
1646224460000|2022-03-02 12:34:20|27485.55|27485.55|27485.55|27485.55|27485.55|27485.55|27485.55|27485.55|0
1646224470000|2022-03-02 12:34:30|27483.75|27483.75|27480.21|27480.21|27483.75|27483.75|27480.21|27480.21|0
1646224480000|2022-03-02 12:34:40|27476.68|27476.68|27480.21|27480.21|27480.21|27480.21|27469.13|27469.13|0
1646224490000|2022-03-02 12:34:50|27482.02|27482.02|27494.12|27494.12|27494.42|27494.42|27482.02|27482.02|0
1646224500000|2022-03-02 12:35:00|27493.52|27493.52|27494.42|27494.42|27494.42|27494.42|27493.52|27493.52|0
1646224520000|2022-03-02 12:35:20|27508.56|27508.56|27504.54|27504.54|27508.56|27508.56|27504.54|27504.54|0
1646224530000|2022-03-02 12:35:30|27502.74|27502.74|27503.04|27503.04|27503.04|27503.04|27502.74|27502.74|0
1646224560000|2022-03-02 12:36:00|27513.65|27513.65|27516.58|27516.58|27516.58|27516.58|27513.65|27513.65|0
1646224570000|2022-03-02 12:36:10|27527.19|27527.19|27523.65|27523.65|27527.19|27527.19|27523.65|27523.65|0
1646224600000|2022-03-02 12:36:40|27523.35|27523.35|27523.35|27523.35|27523.35|27523.35|27523.35|27523.35|0
1646224610000|2022-03-02 12:36:50|27516.28|27516.28|27516.28|27516.28|27516.28|27516.28|27516.28|27516.28|0
1646224620000|2022-03-02 12:37:00|27519.82|27519.82|27519.82|27519.82|27519.82|27519.82|27519.82|27519.82|0
1646224630000|2022-03-02 12:37:10|27516.28|27516.28|27511.54|27511.54|27516.28|27516.28|27511.54|27511.54|0
1646224640000|2022-03-02 12:37:20|27512.14|27512.14|27511.84|27511.84|27512.14|27512.14|27511.84|27511.84|0
1646224650000|2022-03-02 12:37:30|27504.77|27504.77|27504.77|27504.77|27504.77|27504.77|27504.77|27504.77|0
1646224690000|2022-03-02 12:38:10|27515.38|27515.38|27515.68|27515.68|27515.68|27515.68|27515.38|27515.38|0
1646224700000|2022-03-02 12:38:20|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|0
1646224720000|2022-03-02 12:38:40|27523.35|27523.35|27522.75|27522.75|27523.35|27523.35|27522.75|27522.75|0
1646224730000|2022-03-02 12:38:50|27521.85|27521.85|27522.45|27522.45|27522.45|27522.45|27521.85|27521.85|0
1646224740000|2022-03-02 12:39:00|27529.52|27529.52|27529.52|27529.52|27530.12|27530.12|27529.52|27529.52|0
1646224750000|2022-03-02 12:39:10|27536.59|27536.59|27536.59|27536.59|27536.59|27536.59|27536.59|27536.59|0
1646224760000|2022-03-02 12:39:20|27535.69|27535.69|27536.59|27536.59|27536.59|27536.59|27535.69|27535.69|0
1646224800000|2022-03-02 12:40:00|27535.39|27535.39|27549.53|27549.53|27549.53|27549.53|27535.39|27535.39|0
1646224810000|2022-03-02 12:40:10|27553.06|27553.06|27542.46|27542.46|27553.06|27553.06|27542.46|27542.46|0
1646224820000|2022-03-02 12:40:20|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|27538.92|0
1646224840000|2022-03-02 12:40:40|27531.85|27531.85|27522.98|27522.98|27531.85|27531.85|27522.98|27522.98|0
1646224860000|2022-03-02 12:41:00|27519.45|27519.45|27519.45|27519.45|27519.45|27519.45|27519.45|27519.45|0
1646224880000|2022-03-02 12:41:20|27519.75|27519.75|27516.81|27516.81|27520.35|27520.35|27516.81|27516.81|0
1646224890000|2022-03-02 12:41:30|27515.91|27515.91|27507.94|27507.94|27515.91|27515.91|27507.94|27507.94|0
1646224910000|2022-03-02 12:41:50|27508.42|27508.42|27508.67|27508.67|27508.67|27508.67|27508.42|27508.42|0
1646224920000|2022-03-02 12:42:00|27508.06|27508.06|27507.16|27507.16|27508.06|27508.06|27507.16|27507.16|0
1646224930000|2022-03-02 12:42:10|27514.23|27514.23|27517.77|27517.77|27517.77|27517.77|27514.23|27514.23|0
1646224940000|2022-03-02 12:42:20|27518.67|27518.67|27519.81|27519.81|27519.81|27519.81|27518.61|27518.61|0
1646224950000|2022-03-02 12:42:30|27523.35|27523.35|27523.35|27523.35|27523.35|27523.35|27523.35|27523.35|0
1646224960000|2022-03-02 12:42:40|27519.81|27519.81|27519.81|27519.81|27519.81|27519.81|27519.81|27519.81|0
1646224980000|2022-03-02 12:43:00|27523.35|27523.35|27504.77|27504.77|27523.35|27523.35|27504.77|27504.77|0
1646224990000|2022-03-02 12:43:10|27494.17|27494.17|27494.17|27494.17|27494.17|27494.17|27494.17|27494.17|0
1646225010000|2022-03-02 12:43:30|27490.63|27490.63|27490.63|27490.63|27490.63|27490.63|27490.63|27490.63|0
1646225020000|2022-03-02 12:43:40|27489.43|27489.43|27489.73|27489.73|27489.73|27489.73|27488.83|27488.83|0
1646225040000|2022-03-02 12:44:00|27496.8|27496.8|27496.8|27496.8|27496.8|27496.8|27496.8|27496.8|0
1646225050000|2022-03-02 12:44:10|27495.6|27495.6|27492.06|27492.06|27495.6|27495.6|27492.06|27492.06|0
1646225070000|2022-03-02 12:44:30|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|27484.99|0
1646225080000|2022-03-02 12:44:40|27484.75|27484.75|27484.75|27484.75|27484.75|27484.75|27484.75|27484.75|0
1646225110000|2022-03-02 12:45:10|27470.61|27470.61|27470.61|27470.61|27470.61|27470.61|27470.61|27470.61|0
1646225140000|2022-03-02 12:45:40|27467.08|27467.08|27467.08|27467.08|27467.08|27467.08|27467.08|27467.08|0
1646225150000|2022-03-02 12:45:50|27474.15|27474.15|27474.15|27474.15|27474.15|27474.15|27474.15|27474.15|0
1646225190000|2022-03-02 12:46:30|27470.61|27470.61|27478.58|27478.58|27478.58|27478.58|27470.61|27470.61|0
1646225200000|2022-03-02 12:46:40|27471.51|27471.51|27471.51|27471.51|27471.51|27471.51|27471.51|27471.51|0
1646225210000|2022-03-02 12:46:50|27467.98|27467.98|27467.98|27467.98|27467.98|27467.98|27467.98|27467.98|0
1646225250000|2022-03-02 12:47:30|27471.51|27471.51|27467.98|27467.98|27471.51|27471.51|27467.98|27467.98|0
1646225260000|2022-03-02 12:47:40|27464.44|27464.44|27464.44|27464.44|27464.44|27464.44|27464.44|27464.44|0
1646225270000|2022-03-02 12:47:50|27460.91|27460.91|27460.91|27460.91|27460.91|27460.91|27460.91|27460.91|0
1646225290000|2022-03-02 12:48:10|27457.37|27457.37|27457.37|27457.37|27457.37|27457.37|27457.37|27457.37|0
1646225310000|2022-03-02 12:48:30|27460.91|27460.91|27457.37|27457.37|27460.91|27460.91|27457.37|27457.37|0
1646225350000|2022-03-02 12:49:10|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|27457.86|0
1646225370000|2022-03-02 12:49:30|27454.32|27454.32|27454.32|27454.32|27454.32|27454.32|27454.32|27454.32|0
1646225380000|2022-03-02 12:49:40|27454.62|27454.62|27451.09|27451.09|27454.62|27454.62|27451.09|27451.09|0
1646225390000|2022-03-02 12:49:50|27451.33|27451.33|27451.33|27451.33|27451.33|27451.33|27451.33|27451.33|0
1646225400000|2022-03-02 12:50:00|27454.87|27454.87|27457.8|27457.8|27457.8|27457.8|27450.73|27450.73|0
1646225410000|2022-03-02 12:50:10|27458.4|27458.4|27440.73|27440.73|27458.4|27458.4|27440.73|27440.73|0
1646225420000|2022-03-02 12:50:20|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|0
1646225430000|2022-03-02 12:50:30|27436.59|27436.59|27436.59|27436.59|27436.59|27436.59|27436.59|27436.59|0
1646225460000|2022-03-02 12:51:00|27435.99|27435.99|27443.06|27443.06|27443.06|27443.06|27435.99|27435.99|0
1646225470000|2022-03-02 12:51:10|27442.46|27442.46|27442.46|27442.46|27442.46|27442.46|27442.46|27442.46|0
1646225500000|2022-03-02 12:51:40|27442.76|27442.76|27449.83|27449.83|27449.83|27449.83|27442.76|27442.76|0
1646225520000|2022-03-02 12:52:00|27460.43|27460.43|27460.43|27460.43|27460.43|27460.43|27460.43|27460.43|0
1646225540000|2022-03-02 12:52:20|27461.33|27461.33|27461.94|27461.94|27461.94|27461.94|27461.33|27461.33|0
1646225560000|2022-03-02 12:52:40|27462.24|27462.24|27461.64|27461.64|27462.24|27462.24|27461.03|27461.03|0
1646225570000|2022-03-02 12:52:50|27465.17|27465.17|27465.17|27465.17|27465.17|27465.17|27465.17|27465.17|0
1646225580000|2022-03-02 12:53:00|27479.31|27479.31|27480.54|27480.54|27480.54|27480.54|27479.31|27479.31|0
1646225600000|2022-03-02 12:53:20|27487.61|27487.61|27498.21|27498.21|27498.21|27498.21|27487.61|27487.61|0
1646225610000|2022-03-02 12:53:30|27501.75|27501.75|27498.21|27498.21|27501.75|27501.75|27498.21|27498.21|0
1646225620000|2022-03-02 12:53:40|27505.28|27505.28|27505.28|27505.28|27505.28|27505.28|27505.28|27505.28|0
1646225630000|2022-03-02 12:53:50|27505.53|27505.53|27506.13|27506.13|27506.13|27506.13|27505.53|27505.53|0
1646225640000|2022-03-02 12:54:00|27507.03|27507.03|27507.03|27507.03|27507.03|27507.03|27507.03|27507.03|0
1646225650000|2022-03-02 12:54:10|27514.1|27514.1|27517.63|27517.63|27517.63|27517.63|27514.1|27514.1|0
1646225660000|2022-03-02 12:54:20|27524.7|27524.7|27510.56|27510.56|27524.7|27524.7|27510.56|27510.56|0
1646225680000|2022-03-02 12:54:40|27503.49|27503.49|27503.49|27503.49|27503.49|27503.49|27503.49|27503.49|0
1646225690000|2022-03-02 12:54:50|27492.89|27492.89|27492.89|27492.89|27492.89|27492.89|27492.89|27492.89|0
1646225700000|2022-03-02 12:55:00|27492.29|27492.29|27492.89|27492.89|27492.89|27492.89|27492.29|27492.29|0
1646225740000|2022-03-02 12:55:40|27493.79|27493.79|27494.09|27494.09|27494.09|27494.09|27493.79|27493.79|0
1646225750000|2022-03-02 12:55:50|27501.16|27501.16|27500.68|27500.68|27501.16|27501.16|27500.68|27500.68|0
1646225760000|2022-03-02 12:56:00|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|0
1646225770000|2022-03-02 12:56:10|27497.14|27497.14|27497.14|27497.14|27497.14|27497.14|27497.14|27497.14|0
1646225780000|2022-03-02 12:56:20|27501.5|27501.5|27501.5|27501.5|27501.5|27501.5|27501.5|27501.5|0
1646225790000|2022-03-02 12:56:30|27501.19|27501.19|27493.82|27493.82|27501.5|27501.5|27493.82|27493.82|0
1646225810000|2022-03-02 12:56:50|27500.89|27500.89|27500.89|27500.89|27500.89|27500.89|27500.89|27500.89|0
1646225840000|2022-03-02 12:57:20|27497.36|27497.36|27497.36|27497.36|27497.36|27497.36|27497.36|27497.36|0
1646225860000|2022-03-02 12:57:40|27496.76|27496.76|27496.46|27496.46|27497.66|27497.66|27496.46|27496.46|0
1646225870000|2022-03-02 12:57:50|27497.06|27497.06|27497.06|27497.06|27497.06|27497.06|27497.06|27497.06|0
1646225880000|2022-03-02 12:58:00|27496.82|27496.82|27494.39|27494.39|27496.82|27496.82|27494.39|27494.39|0
1646225890000|2022-03-02 12:58:10|27490.85|27490.85|27490.85|27490.85|27490.85|27490.85|27490.85|27490.85|0
1646225910000|2022-03-02 12:58:30|27490.25|27490.25|27490.25|27490.25|27490.25|27490.25|27490.25|27490.25|0
1646225920000|2022-03-02 12:58:40|27483.18|27483.18|27479.65|27479.65|27483.18|27483.18|27479.65|27479.65|0
1646225930000|2022-03-02 12:58:50|27478.74|27478.74|27478.74|27478.74|27478.74|27478.74|27478.74|27478.74|0
1646225940000|2022-03-02 12:59:00|27478.14|27478.14|27478.14|27478.14|27478.14|27478.14|27478.14|27478.14|0
1646225950000|2022-03-02 12:59:10|27478.74|27478.74|27485.81|27485.81|27485.81|27485.81|27478.74|27478.74|0
1646225980000|2022-03-02 12:59:40|27487.02|27487.02|27494.99|27494.99|27494.99|27494.99|27487.02|27487.02|0
1646225990000|2022-03-02 12:59:50|27495.4|27495.4|27495.4|27495.4|27495.4|27495.4|27495.4|27495.4|0
1646226000000|2022-03-02 13:00:00|27488.33|27488.33|27484.79|27484.79|27488.33|27488.33|27484.79|27484.79|0
1646226010000|2022-03-02 13:00:10|27491.86|27491.86|27491.86|27491.86|27491.86|27491.86|27491.86|27491.86|0
1646226030000|2022-03-02 13:00:30|27492.16|27492.16|27492.16|27492.16|27492.16|27492.16|27492.16|27492.16|0
1646226050000|2022-03-02 13:00:50|27485.09|27485.09|27485.09|27485.09|27485.09|27485.09|27485.09|27485.09|0
1646226060000|2022-03-02 13:01:00|27484.49|27484.49|27485.09|27485.09|27485.09|27485.09|27484.49|27484.49|0
1646226080000|2022-03-02 13:01:20|27492.16|27492.16|27491.86|27491.86|27492.16|27492.16|27491.86|27491.86|0
1646226100000|2022-03-02 13:01:40|27495.4|27495.4|27495.4|27495.4|27495.4|27495.4|27495.4|27495.4|0
1646226110000|2022-03-02 13:01:50|27491.86|27491.86|27491.86|27491.86|27491.86|27491.86|27491.86|27491.86|0
1646226120000|2022-03-02 13:02:00|27488.33|27488.33|27484.79|27484.79|27488.33|27488.33|27484.79|27484.79|0
1646226130000|2022-03-02 13:02:10|27477.72|27477.72|27477.72|27477.72|27477.72|27477.72|27477.72|27477.72|0
1646226140000|2022-03-02 13:02:20|27477.42|27477.42|27480.96|27480.96|27480.96|27480.96|27477.42|27477.42|0
1646226150000|2022-03-02 13:02:30|27482.46|27482.46|27491.33|27491.33|27491.33|27491.33|27482.46|27482.46|0
1646226170000|2022-03-02 13:02:50|27498.4|27498.4|27498.4|27498.4|27498.4|27498.4|27498.4|27498.4|0
1646226180000|2022-03-02 13:03:00|27497.8|27497.8|27497.8|27497.8|27497.8|27497.8|27497.8|27497.8|0
1646226190000|2022-03-02 13:03:10|27496.9|27496.9|27497.2|27497.2|27497.8|27497.8|27496.9|27496.9|0
1646226200000|2022-03-02 13:03:20|27490.13|27490.13|27490.13|27490.13|27490.13|27490.13|27490.13|27490.13|0
1646226210000|2022-03-02 13:03:30|27489.83|27489.83|27480.53|27480.53|27491.03|27491.03|27480.13|27480.13|0
1646226230000|2022-03-02 13:03:50|27487.6|27487.6|27484.07|27484.07|27487.6|27487.6|27484.07|27484.07|0
1646226250000|2022-03-02 13:04:10|27480.53|27480.53|27480.53|27480.53|27480.53|27480.53|27480.53|27480.53|0
1646226260000|2022-03-02 13:04:20|27469.93|27469.93|27465.79|27465.79|27469.93|27469.93|27465.79|27465.79|0
1646226280000|2022-03-02 13:04:40|27465.19|27465.19|27465.19|27465.19|27465.49|27465.49|27464.89|27464.89|0
1646226300000|2022-03-02 13:05:00|27461.66|27461.66|27456.02|27456.02|27461.66|27461.66|27456.02|27456.02|0
1646226310000|2022-03-02 13:05:10|27456.32|27456.32|27456.32|27456.32|27456.32|27456.32|27455.42|27455.42|0
1646226320000|2022-03-02 13:05:20|27454.52|27454.52|27456.02|27456.02|27456.02|27456.02|27454.52|27454.52|0
1646226340000|2022-03-02 13:05:40|27456.32|27456.32|27456.32|27456.32|27456.32|27456.32|27456.32|27456.32|0
1646226350000|2022-03-02 13:05:50|27442.18|27442.18|27442.18|27442.18|27442.18|27442.18|27442.18|27442.18|0
1646226360000|2022-03-02 13:06:00|27449.25|27449.25|27449.25|27449.25|27449.25|27449.25|27449.25|27449.25|0
1646226390000|2022-03-02 13:06:30|27449.85|27449.85|27449.85|27449.85|27449.85|27449.85|27449.85|27449.85|0
1646226400000|2022-03-02 13:06:40|27456.92|27456.92|27453.39|27453.39|27456.92|27456.92|27453.39|27453.39|0
1646226420000|2022-03-02 13:07:00|27453.99|27453.99|27468.13|27468.13|27468.13|27468.13|27453.99|27453.99|0
1646226450000|2022-03-02 13:07:30|27468.54|27468.54|27468.24|27468.24|27468.84|27468.84|27468.24|27468.24|0
1646226460000|2022-03-02 13:07:40|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|27469.14|0
1646226490000|2022-03-02 13:08:10|27476.21|27476.21|27475.31|27475.31|27476.21|27476.21|27475.31|27475.31|0
1646226500000|2022-03-02 13:08:20|27476.51|27476.51|27475.91|27475.91|27476.51|27476.51|27475.91|27475.91|0
1646226510000|2022-03-02 13:08:30|27475.5|27475.5|27475.5|27475.5|27475.5|27475.5|27475.5|27475.5|0
1646226540000|2022-03-02 13:09:00|27475.2|27475.2|27475.2|27475.2|27475.2|27475.2|27475.2|27475.2|0
1646226560000|2022-03-02 13:09:20|27475.5|27475.5|27482.57|27482.57|27482.57|27482.57|27475.5|27475.5|0
1646226610000|2022-03-02 13:10:10|27493.17|27493.17|27493.17|27493.17|27493.17|27493.17|27493.17|27493.17|0
1646226620000|2022-03-02 13:10:20|27489.64|27489.64|27486.1|27486.1|27489.64|27489.64|27486.1|27486.1|0
1646226630000|2022-03-02 13:10:30|27482.57|27482.57|27468.13|27468.13|27482.57|27482.57|27468.13|27468.13|0
1646226660000|2022-03-02 13:11:00|27467.83|27467.83|27467.12|27467.12|27467.83|27467.83|27467.12|27467.12|0
1646226670000|2022-03-02 13:11:10|27467.42|27467.42|27467.42|27467.42|27467.42|27467.42|27467.42|27467.42|0
1646226710000|2022-03-02 13:11:50|27470.95|27470.95|27470.95|27470.95|27470.95|27470.95|27470.95|27470.95|0
1646226730000|2022-03-02 13:12:10|27463.88|27463.88|27456.51|27456.51|27463.88|27463.88|27456.51|27456.51|0
1646226740000|2022-03-02 13:12:20|27449.44|27449.44|27449.44|27449.44|27449.44|27449.44|27449.44|27449.44|0
1646226750000|2022-03-02 13:12:30|27449.14|27449.14|27440.88|27440.88|27449.14|27449.14|27440.88|27440.88|0
1646226760000|2022-03-02 13:12:40|27439.98|27439.98|27440.58|27440.58|27440.58|27440.58|27439.98|27439.98|0
1646226770000|2022-03-02 13:12:50|27444.11|27444.11|27451.18|27451.18|27451.18|27451.18|27444.11|27444.11|0
1646226780000|2022-03-02 13:13:00|27447.65|27447.65|27447.65|27447.65|27447.65|27447.65|27447.65|27447.65|0
1646226800000|2022-03-02 13:13:20|27454.72|27454.72|27455.32|27455.32|27455.32|27455.32|27454.72|27454.72|0
1646226810000|2022-03-02 13:13:30|27455.62|27455.62|27455.62|27455.62|27455.62|27455.62|27455.62|27455.62|0
1646226830000|2022-03-02 13:13:50|27469.76|27469.76|27469.46|27469.46|27469.76|27469.76|27469.46|27469.46|0
1646226850000|2022-03-02 13:14:10|27462.39|27462.39|27462.39|27462.39|27462.39|27462.39|27462.39|27462.39|0
1646226870000|2022-03-02 13:14:30|27465.92|27465.92|27465.92|27465.92|27465.92|27465.92|27465.92|27465.92|0
1646226880000|2022-03-02 13:14:40|27458.85|27458.85|27458.85|27458.85|27458.85|27458.85|27458.85|27458.85|0
1646226900000|2022-03-02 13:15:00|27448.25|27448.25|27448.25|27448.25|27448.25|27448.25|27448.25|27448.25|0
1646226910000|2022-03-02 13:15:10|27447.35|27447.35|27440.28|27440.28|27447.35|27447.35|27440.28|27440.28|0
1646226920000|2022-03-02 13:15:20|27439.68|27439.68|27439.68|27439.68|27439.68|27439.68|27439.68|27439.68|0
1646226930000|2022-03-02 13:15:30|27432.61|27432.61|27432.61|27432.61|27432.61|27432.61|27432.61|27432.61|0
1646226940000|2022-03-02 13:15:40|27432.31|27432.31|27432.31|27432.31|27432.31|27432.31|27432.31|27432.31|0
1646226960000|2022-03-02 13:16:00|27434.11|27434.11|27435.01|27435.01|27435.01|27435.01|27434.11|27434.11|0
1646226970000|2022-03-02 13:16:10|27445.61|27445.61|27445.61|27445.61|27445.61|27445.61|27445.61|27445.61|0
1646226980000|2022-03-02 13:16:20|27452.68|27452.68|27453.29|27453.29|27453.29|27453.29|27452.68|27452.68|0
1646227000000|2022-03-02 13:16:40|27449.75|27449.75|27449.75|27449.75|27449.75|27449.75|27449.75|27449.75|0
1646227030000|2022-03-02 13:17:10|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|27442.68|0
1646227040000|2022-03-02 13:17:20|27439.15|27439.15|27439.15|27439.15|27439.15|27439.15|27439.15|27439.15|0
1646227050000|2022-03-02 13:17:30|27435.61|27435.61|27435.61|27435.61|27435.61|27435.61|27435.61|27435.61|0
1646227060000|2022-03-02 13:17:40|27439.15|27439.15|27439.15|27439.15|27439.15|27439.15|27439.15|27439.15|0
1646227090000|2022-03-02 13:18:10|27453.29|27453.29|27449.75|27449.75|27453.29|27453.29|27449.75|27449.75|0
1646227120000|2022-03-02 13:18:40|27450.35|27450.35|27450.35|27450.35|27450.35|27450.35|27450.35|27450.35|0
1646227140000|2022-03-02 13:19:00|27450.65|27450.65|27451.55|27451.55|27451.55|27451.55|27450.65|27450.65|0
1646227150000|2022-03-02 13:19:10|27452.15|27452.15|27452.15|27452.15|27452.15|27452.15|27452.15|27452.15|0
1646227170000|2022-03-02 13:19:30|27455.69|27455.69|27455.99|27455.99|27455.99|27455.99|27455.69|27455.69|0
1646227180000|2022-03-02 13:19:40|27455.39|27455.39|27458.92|27458.92|27458.92|27458.92|27455.39|27455.39|0
1646227190000|2022-03-02 13:19:50|27451.85|27451.85|27451.55|27451.55|27451.85|27451.85|27451.55|27451.55|0
1646227210000|2022-03-02 13:20:10|27455.09|27455.09|27458.62|27458.62|27458.62|27458.62|27455.09|27455.09|0
1646227240000|2022-03-02 13:20:40|27457.72|27457.72|27458.02|27458.02|27458.02|27458.02|27457.72|27457.72|0
1646227250000|2022-03-02 13:20:50|27457.3|27457.3|27457.3|27457.3|27457.3|27457.3|27457.3|27457.3|0
1646227260000|2022-03-02 13:21:00|27456.69|27456.69|27456.69|27456.69|27456.69|27456.69|27456.69|27456.69|0
1646227280000|2022-03-02 13:21:20|27456.39|27456.39|27455.19|27455.19|27456.39|27456.39|27455.19|27455.19|0
1646227290000|2022-03-02 13:21:30|27448.12|27448.12|27441.35|27441.35|27448.12|27448.12|27441.05|27441.05|0
1646227300000|2022-03-02 13:21:40|27437.82|27437.82|27433.33|27433.33|27437.82|27437.82|27433.33|27433.33|0
1646227360000|2022-03-02 13:22:40|27426.26|27426.26|27422.73|27422.73|27429.8|27429.8|27422.73|27422.73|0
1646227370000|2022-03-02 13:22:50|27422.32|27422.32|27421.12|27421.12|27422.32|27422.32|27421.12|27421.12|0
1646227380000|2022-03-02 13:23:00|27410.51|27410.51|27413.75|27413.75|27414.05|27414.05|27410.51|27410.51|0
1646227390000|2022-03-02 13:23:10|27403.14|27403.14|27403.14|27403.14|27403.14|27403.14|27403.14|27403.14|0
1646227400000|2022-03-02 13:23:20|27402.24|27402.24|27402.24|27402.24|27402.24|27402.24|27402.24|27402.24|0
1646227410000|2022-03-02 13:23:30|27398.4|27398.4|27399.3|27399.3|27399.3|27399.3|27398.4|27398.4|0
1646227420000|2022-03-02 13:23:40|27391.99|27391.99|27390.49|27390.49|27391.99|27391.99|27390.49|27390.49|0
1646227430000|2022-03-02 13:23:50|27394.03|27394.03|27394.03|27394.03|27394.03|27394.03|27394.03|27394.03|0
1646227440000|2022-03-02 13:24:00|27393.62|27393.62|27393.62|27393.62|27393.62|27393.62|27393.62|27393.62|0
1646227450000|2022-03-02 13:24:10|27386.55|27386.55|27386.55|27386.55|27386.55|27386.55|27386.25|27386.25|0
1646227460000|2022-03-02 13:24:20|27386.14|27386.14|27383.21|27383.21|27386.14|27386.14|27383.21|27383.21|0
1646227470000|2022-03-02 13:24:30|27383.51|27383.51|27383.51|27383.51|27383.51|27383.51|27383.51|27383.51|0
1646227490000|2022-03-02 13:24:50|27382.61|27382.61|27379.08|27379.08|27382.61|27382.61|27379.08|27379.08|0
1646227500000|2022-03-02 13:25:00|27386.15|27386.15|27391.18|27391.18|27391.18|27391.18|27386.15|27386.15|0
1646227510000|2022-03-02 13:25:10|27391.79|27391.79|27391.79|27391.79|27391.79|27391.79|27391.79|27391.79|0
1646227520000|2022-03-02 13:25:20|27392.69|27392.69|27393.29|27393.29|27393.29|27393.29|27392.69|27392.69|0
1646227530000|2022-03-02 13:25:30|27400.36|27400.36|27400.36|27400.36|27400.36|27400.36|27400.36|27400.36|0
1646227560000|2022-03-02 13:26:00|27403.89|27403.89|27418.63|27418.63|27418.63|27418.63|27403.89|27403.89|0
1646227580000|2022-03-02 13:26:20|27419.23|27419.23|27419.23|27419.23|27419.23|27419.23|27419.23|27419.23|0
1646227590000|2022-03-02 13:26:30|27422.77|27422.77|27422.77|27422.77|27422.77|27422.77|27422.77|27422.77|0
1646227600000|2022-03-02 13:26:40|27423.67|27423.67|27423.67|27423.67|27423.67|27423.67|27423.67|27423.67|0
1646227610000|2022-03-02 13:26:50|27430.74|27430.74|27430.74|27430.74|27430.74|27430.74|27430.74|27430.74|0
1646227630000|2022-03-02 13:27:10|27434.27|27434.27|27437.51|27437.51|27437.51|27437.51|27433.67|27433.67|0
1646227640000|2022-03-02 13:27:20|27437.81|27437.81|27437.81|27437.81|27437.81|27437.81|27437.81|27437.81|0
1646227650000|2022-03-02 13:27:30|27434.27|27434.27|27434.27|27434.27|27434.27|27434.27|27434.27|27434.27|0
1646227660000|2022-03-02 13:27:40|27437.81|27437.81|27437.81|27437.81|27437.81|27437.81|27437.81|27437.81|0
1646227670000|2022-03-02 13:27:50|27430.74|27430.74|27430.44|27430.44|27430.74|27430.74|27430.44|27430.44|0
1646227680000|2022-03-02 13:28:00|27430.14|27430.14|27429.9|27429.9|27430.14|27430.14|27429.9|27429.9|0
1646227690000|2022-03-02 13:28:10|27430.2|27430.2|27431.7|27431.7|27431.7|27431.7|27430.2|27430.2|0
1646227700000|2022-03-02 13:28:20|27445.84|27445.84|27445.84|27445.84|27449.37|27449.37|27445.84|27445.84|0
1646227710000|2022-03-02 13:28:30|27438.77|27438.77|27438.77|27438.77|27438.77|27438.77|27438.77|27438.77|0
1646227730000|2022-03-02 13:28:50|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|27435.23|0
1646227740000|2022-03-02 13:29:00|27436.46|27436.46|27437.28|27437.28|27437.28|27437.28|27436.46|27436.46|0
1646227750000|2022-03-02 13:29:10|27433.75|27433.75|27434.35|27434.35|27434.35|27434.35|27433.75|27433.75|0
1646227760000|2022-03-02 13:29:20|27433.75|27433.75|27433.75|27433.75|27433.75|27433.75|27433.75|27433.75|0
1646227770000|2022-03-02 13:29:30|27437.28|27437.28|27437.28|27437.28|27437.28|27437.28|27437.28|27437.28|0
1646227790000|2022-03-02 13:29:50|27440.82|27440.82|27440.82|27440.82|27440.82|27440.82|27437.28|27437.28|0
1646227800000|2022-03-02 13:30:00|27447.89|27447.89|27440.82|27440.82|27447.89|27447.89|27440.82|27440.82|0
1646227810000|2022-03-02 13:30:10|27440.52|27440.52|27451.42|27451.42|27451.42|27451.42|27436.68|27436.68|0
1646227820000|2022-03-02 13:30:20|27444.35|27444.35|27440.82|27440.82|27444.35|27444.35|27440.82|27440.82|0
1646227830000|2022-03-02 13:30:30|27447.89|27447.89|27440.82|27440.82|27447.89|27447.89|27440.82|27440.82|0
1646227850000|2022-03-02 13:30:50|27430.21|27430.21|27419.61|27419.61|27430.21|27430.21|27419.61|27419.61|0
1646227860000|2022-03-02 13:31:00|27417.89|27417.89|27417.89|27417.89|27417.89|27417.89|27417.89|27417.89|0
1646227870000|2022-03-02 13:31:10|27410.82|27410.82|27402.85|27402.85|27410.82|27410.82|27402.85|27402.85|0
1646227880000|2022-03-02 13:31:20|27413.45|27413.45|27413.45|27413.45|27413.45|27413.45|27413.45|27413.45|0
1646227890000|2022-03-02 13:31:30|27406.38|27406.38|27406.38|27406.38|27406.38|27406.38|27406.38|27406.38|0
1646227900000|2022-03-02 13:31:40|27399.31|27399.31|27398.71|27398.71|27399.31|27399.31|27398.71|27398.71|0
1646227910000|2022-03-02 13:31:50|27398.23|27398.23|27397.86|27397.86|27398.23|27398.23|27397.86|27397.86|0
1646227930000|2022-03-02 13:32:10|27397.26|27397.26|27398.89|27398.89|27398.89|27398.89|27391.82|27391.82|0
1646227940000|2022-03-02 13:32:20|27395.35|27395.35|27395.35|27395.35|27395.35|27395.35|27395.35|27395.35|0
1646227950000|2022-03-02 13:32:30|27395.95|27395.95|27396.25|27396.25|27396.25|27396.25|27395.95|27395.95|0
1646227960000|2022-03-02 13:32:40|27396.55|27396.55|27396.55|27396.55|27396.55|27396.55|27396.55|27396.55|0
1646227980000|2022-03-02 13:33:00|27400.09|27400.09|27400.99|27400.99|27400.99|27400.99|27400.09|27400.09|0
1646227990000|2022-03-02 13:33:10|27411.59|27411.59|27411.59|27411.59|27411.59|27411.59|27411.59|27411.59|0
1646228000000|2022-03-02 13:33:20|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|27415.13|0
1646228010000|2022-03-02 13:33:30|27415.37|27415.37|27415.37|27415.37|27415.37|27415.37|27415.37|27415.37|0
1646228030000|2022-03-02 13:33:50|27411.84|27411.84|27404.77|27404.77|27411.84|27411.84|27404.77|27404.77|0
1646228040000|2022-03-02 13:34:00|27403.87|27403.87|27403.87|27403.87|27403.87|27403.87|27403.87|27403.87|0
1646228080000|2022-03-02 13:34:40|27403.56|27403.56|27403.56|27403.56|27403.56|27403.56|27403.56|27403.56|0
1646228090000|2022-03-02 13:34:50|27407.1|27407.1|27407.1|27407.1|27407.1|27407.1|27407.1|27407.1|0
1646228110000|2022-03-02 13:35:10|27396.49|27396.49|27389.43|27389.43|27396.49|27396.49|27389.43|27389.43|0
1646228120000|2022-03-02 13:35:20|27378.82|27378.82|27381.45|27381.45|27382.36|27382.36|27378.82|27378.82|0
1646228130000|2022-03-02 13:35:30|27384.99|27384.99|27388.52|27388.52|27388.52|27388.52|27384.99|27384.99|0
1646228140000|2022-03-02 13:35:40|27377.92|27377.92|27372.36|27372.36|27377.92|27377.92|27372.36|27372.36|0
1646228150000|2022-03-02 13:35:50|27371.76|27371.76|27371.76|27371.76|27371.76|27371.76|27371.16|27371.16|0
1646228170000|2022-03-02 13:36:10|27371.16|27371.16|27349.65|27349.65|27371.16|27371.16|27349.65|27349.65|0
1646228200000|2022-03-02 13:36:40|27350.25|27350.25|27353.79|27353.79|27353.79|27353.79|27350.25|27350.25|0
1646228210000|2022-03-02 13:36:50|27350.25|27350.25|27346.72|27346.72|27350.25|27350.25|27346.72|27346.72|0
1646228230000|2022-03-02 13:37:10|27339.65|27339.65|27345.49|27345.49|27345.49|27345.49|27338.42|27338.42|0
1646228240000|2022-03-02 13:37:20|27349.02|27349.02|27345.19|27345.19|27349.02|27349.02|27345.19|27345.19|0
1646228250000|2022-03-02 13:37:30|27348.72|27348.72|27345.19|27345.19|27348.72|27348.72|27345.19|27345.19|0
1646228280000|2022-03-02 13:38:00|27344.89|27344.89|27348.42|27348.42|27351.96|27351.96|27341.35|27341.35|0
1646228300000|2022-03-02 13:38:20|27351.96|27351.96|27355.49|27355.49|27355.49|27355.49|27351.96|27351.96|0
1646228310000|2022-03-02 13:38:30|27356.69|27356.69|27356.39|27356.39|27356.69|27356.69|27356.39|27356.39|0
1646228320000|2022-03-02 13:38:40|27356.99|27356.99|27357.59|27357.59|27357.59|27357.59|27356.99|27356.99|0
1646228330000|2022-03-02 13:38:50|27350.52|27350.52|27350.83|27350.83|27350.83|27350.83|27350.52|27350.52|0
1646228340000|2022-03-02 13:39:00|27357.89|27357.89|27368.5|27368.5|27368.5|27368.5|27357.89|27357.89|0
1646228350000|2022-03-02 13:39:10|27369.32|27369.32|27372.85|27372.85|27373.15|27373.15|27369.32|27369.32|0
1646228360000|2022-03-02 13:39:20|27373.15|27373.15|27373.15|27373.15|27373.15|27373.15|27373.15|27373.15|0
1646228370000|2022-03-02 13:39:30|27372.79|27372.79|27372.79|27372.79|27372.79|27372.79|27372.79|27372.79|0
1646228380000|2022-03-02 13:39:40|27379.86|27379.86|27390.47|27390.47|27390.47|27390.47|27379.86|27379.86|0
1646228390000|2022-03-02 13:39:50|27390.88|27390.88|27387.34|27387.34|27390.88|27390.88|27383.81|27383.81|0
1646228400000|2022-03-02 13:40:00|27387.04|27387.04|27386.44|27386.44|27387.04|27387.04|27386.44|27386.44|0
1646228410000|2022-03-02 13:40:10|27386.14|27386.14|27379.07|27379.07|27386.14|27386.14|27379.07|27379.07|0
1646228420000|2022-03-02 13:40:20|27378.66|27378.66|27371.18|27371.18|27378.66|27378.66|27371.18|27371.18|0
1646228440000|2022-03-02 13:40:40|27374.72|27374.72|27374.41|27374.41|27374.72|27374.72|27374.41|27374.41|0
1646228470000|2022-03-02 13:41:10|27377.95|27377.95|27377.83|27377.83|27377.95|27377.95|27377.83|27377.83|0
1646228480000|2022-03-02 13:41:20|27374.29|27374.29|27381.36|27381.36|27381.36|27381.36|27374.29|27374.29|0
1646228490000|2022-03-02 13:41:30|27380.76|27380.76|27379.56|27379.56|27380.76|27380.76|27379.56|27379.56|0
1646228500000|2022-03-02 13:41:40|27372.49|27372.49|27372.49|27372.49|27372.49|27372.49|27372.49|27372.49|0
1646228510000|2022-03-02 13:41:50|27368.96|27368.96|27376.03|27376.03|27376.03|27376.03|27368.96|27368.96|0
1646228520000|2022-03-02 13:42:00|27383.1|27383.1|27383.7|27383.7|27383.7|27383.7|27382.5|27382.5|0
1646228580000|2022-03-02 13:43:00|27383.1|27383.1|27383.1|27383.1|27383.1|27383.1|27383.1|27383.1|0
1646228620000|2022-03-02 13:43:40|27390.17|27390.17|27390.17|27390.17|27390.17|27390.17|27390.17|27390.17|0
1646228630000|2022-03-02 13:43:50|27383.1|27383.1|27383.1|27383.1|27383.1|27383.1|27383.1|27383.1|0
1646228640000|2022-03-02 13:44:00|27384.3|27384.3|27385.2|27385.2|27385.2|27385.2|27384.3|27384.3|0
1646228650000|2022-03-02 13:44:10|27381.66|27381.66|27381.66|27381.66|27381.66|27381.66|27381.66|27381.66|0
1646228660000|2022-03-02 13:44:20|27388.73|27388.73|27388.73|27388.73|27388.73|27388.73|27388.73|27388.73|0
1646228670000|2022-03-02 13:44:30|27389.33|27389.33|27389.63|27389.63|27389.63|27389.63|27389.33|27389.33|0
1646228680000|2022-03-02 13:44:40|27390.24|27390.24|27400.84|27400.84|27400.84|27400.84|27389.94|27389.94|0
1646228700000|2022-03-02 13:45:00|27401.44|27401.44|27401.44|27401.44|27401.44|27401.44|27401.44|27401.44|0
1646228710000|2022-03-02 13:45:10|27412.05|27412.05|27412.05|27412.05|27412.05|27412.05|27412.05|27412.05|0
1646228720000|2022-03-02 13:45:20|27412.65|27412.65|27411.14|27411.14|27412.65|27412.65|27411.14|27411.14|0
1646228730000|2022-03-02 13:45:30|27409.94|27409.94|27409.94|27409.94|27409.94|27409.94|27409.94|27409.94|0
1646228750000|2022-03-02 13:45:50|27402.87|27402.87|27402.87|27402.87|27402.87|27402.87|27402.87|27402.87|0
1646228770000|2022-03-02 13:46:10|27402.27|27402.27|27388.13|27388.13|27402.27|27402.27|27388.13|27388.13|0
1646228780000|2022-03-02 13:46:20|27387.23|27387.23|27379.86|27379.86|27394.3|27394.3|27379.86|27379.86|0
1646228790000|2022-03-02 13:46:30|27379.62|27379.62|27379.02|27379.02|27379.62|27379.62|27379.02|27379.02|0
1646228800000|2022-03-02 13:46:40|27361.34|27361.34|27364.47|27364.47|27364.47|27364.47|27360.93|27360.93|0
1646228810000|2022-03-02 13:46:50|27363.87|27363.87|27363.87|27363.87|27363.87|27363.87|27363.87|27363.87|0
1646228820000|2022-03-02 13:47:00|27370.94|27370.94|27356.8|27356.8|27370.94|27370.94|27356.8|27356.8|0
1646228830000|2022-03-02 13:47:10|27363.87|27363.87|27356.8|27356.8|27363.87|27363.87|27356.8|27356.8|0
1646228840000|2022-03-02 13:47:20|27357.4|27357.4|27357.4|27357.4|27357.4|27357.4|27357.4|27357.4|0
1646228850000|2022-03-02 13:47:30|27356.8|27356.8|27356.8|27356.8|27356.8|27356.8|27356.8|27356.8|0
1646228860000|2022-03-02 13:47:40|27353.26|27353.26|27353.26|27353.26|27353.26|27353.26|27353.26|27353.26|0
1646228870000|2022-03-02 13:47:50|27356.8|27356.8|27356.8|27356.8|27356.8|27356.8|27356.8|27356.8|0
1646228880000|2022-03-02 13:48:00|27355.6|27355.6|27355.6|27355.6|27355.6|27355.6|27355.6|27355.6|0
1646228900000|2022-03-02 13:48:20|27362.67|27362.67|27372.67|27372.67|27372.67|27372.67|27361.77|27361.77|0
1646228910000|2022-03-02 13:48:30|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|27372.07|0
1646228930000|2022-03-02 13:48:50|27379.14|27379.14|27379.14|27379.14|27379.14|27379.14|27379.14|27379.14|0
1646228940000|2022-03-02 13:49:00|27368.53|27368.53|27363.5|27363.5|27368.53|27368.53|27363.5|27363.5|0
1646228950000|2022-03-02 13:49:10|27362.9|27362.9|27348.76|27348.76|27362.9|27362.9|27348.76|27348.76|0
1646228960000|2022-03-02 13:49:20|27345.22|27345.22|27348.52|27348.52|27348.52|27348.52|27344.98|27344.98|0
1646228980000|2022-03-02 13:49:40|27348.21|27348.21|27348.82|27348.82|27348.82|27348.82|27347.91|27347.91|0
1646228990000|2022-03-02 13:49:50|27345.28|27345.28|27348.82|27348.82|27348.82|27348.82|27345.28|27345.28|0
1646229000000|2022-03-02 13:50:00|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|27355.59|0
1646229010000|2022-03-02 13:50:10|27355.89|27355.89|27353.25|27353.25|27356.79|27356.79|27353.25|27353.25|0
1646229020000|2022-03-02 13:50:20|27360.32|27360.32|27360.32|27360.32|27360.32|27360.32|27360.32|27360.32|0
1646229030000|2022-03-02 13:50:30|27361.14|27361.14|27364.68|27364.68|27364.68|27364.68|27361.14|27361.14|0
1646229040000|2022-03-02 13:50:40|27366.18|27366.18|27359.11|27359.11|27366.18|27366.18|27359.11|27359.11|0
1646229050000|2022-03-02 13:50:50|27373.25|27373.25|27380.92|27380.92|27381.82|27381.82|27373.25|27373.25|0
1646229060000|2022-03-02 13:51:00|27387.99|27387.99|27387.99|27387.99|27387.99|27387.99|27387.99|27387.99|0
1646229070000|2022-03-02 13:51:10|27391.52|27391.52|27392.42|27392.42|27392.42|27392.42|27391.52|27391.52|0
1646229080000|2022-03-02 13:51:20|27406.56|27406.56|27406.86|27406.86|27406.86|27406.86|27406.56|27406.56|0
1646229090000|2022-03-02 13:51:30|27403.33|27403.33|27403.69|27403.69|27403.69|27403.69|27403.33|27403.33|0
1646229100000|2022-03-02 13:51:40|27400.16|27400.16|27401.12|27401.12|27401.12|27401.12|27400.16|27400.16|0
1646229110000|2022-03-02 13:51:50|27401.24|27401.24|27402.14|27402.14|27402.14|27402.14|27401.24|27401.24|0
1646229140000|2022-03-02 13:52:20|27400.94|27400.94|27404.78|27404.78|27404.78|27404.78|27400.94|27400.94|0
1646229160000|2022-03-02 13:52:40|27397.71|27397.71|27397.71|27397.71|27397.71|27397.71|27397.71|27397.71|0
1646229170000|2022-03-02 13:52:50|27398.91|27398.91|27398.61|27398.61|27398.91|27398.91|27398.61|27398.61|0
1646229200000|2022-03-02 13:53:20|27402.14|27402.14|27402.14|27402.14|27402.14|27402.14|27402.14|27402.14|0
1646229220000|2022-03-02 13:53:40|27402.44|27402.44|27402.14|27402.14|27402.44|27402.44|27402.14|27402.14|0
1646229230000|2022-03-02 13:53:50|27401.84|27401.84|27402.44|27402.44|27402.44|27402.44|27401.84|27401.84|0
1646229250000|2022-03-02 13:54:10|27398.91|27398.91|27399.21|27399.21|27399.21|27399.21|27398.91|27398.91|0
1646229260000|2022-03-02 13:54:20|27395.68|27395.68|27395.68|27395.68|27395.68|27395.68|27395.68|27395.68|0
1646229270000|2022-03-02 13:54:30|27395.07|27395.07|27395.07|27395.07|27395.07|27395.07|27395.07|27395.07|0
1646229280000|2022-03-02 13:54:40|27395.89|27395.89|27395.89|27395.89|27395.89|27395.89|27395.89|27395.89|0
1646229300000|2022-03-02 13:55:00|27388.82|27388.82|27388.82|27388.82|27388.82|27388.82|27388.82|27388.82|0
1646229310000|2022-03-02 13:55:10|27389.12|27389.12|27380.02|27380.02|27389.12|27389.12|27378.52|27378.52|0
1646229320000|2022-03-02 13:55:20|27369.42|27369.42|27369.42|27369.42|27369.42|27369.42|27369.42|27369.42|0
1646229330000|2022-03-02 13:55:30|27372.95|27372.95|27372.95|27372.95|27372.95|27372.95|27372.95|27372.95|0
1646229350000|2022-03-02 13:55:50|27380.02|27380.02|27384.98|27384.98|27384.98|27384.98|27380.02|27380.02|0
1646229360000|2022-03-02 13:56:00|27385.58|27385.58|27383.85|27383.85|27386.48|27386.48|27382.94|27382.94|0
1646229380000|2022-03-02 13:56:20|27376.18|27376.18|27375.87|27375.87|27376.18|27376.18|27375.87|27375.87|0
1646229400000|2022-03-02 13:56:40|27376.12|27376.12|27376.12|27376.12|27376.12|27376.12|27376.12|27376.12|0
1646229410000|2022-03-02 13:56:50|27375.52|27375.52|27375.52|27375.52|27375.52|27375.52|27375.52|27375.52|0
1646229420000|2022-03-02 13:57:00|27376.12|27376.12|27371.57|27371.57|27376.12|27376.12|27371.57|27371.57|0
1646229430000|2022-03-02 13:57:10|27378.64|27378.64|27378.64|27378.64|27378.64|27378.64|27378.64|27378.64|0
1646229440000|2022-03-02 13:57:20|27375.11|27375.11|27375.11|27375.11|27375.11|27375.11|27375.11|27375.11|0
1646229450000|2022-03-02 13:57:30|27375.23|27375.23|27368.16|27368.16|27375.23|27375.23|27368.16|27368.16|0
1646229460000|2022-03-02 13:57:40|27371.69|27371.69|27371.69|27371.69|27371.69|27371.69|27371.69|27371.69|0
1646229470000|2022-03-02 13:57:50|27378.76|27378.76|27370.79|27370.79|27378.76|27378.76|27370.79|27370.79|0
1646229480000|2022-03-02 13:58:00|27363.72|27363.72|27370.79|27370.79|27370.79|27370.79|27363.72|27363.72|0
1646229510000|2022-03-02 13:58:30|27370.91|27370.91|27370.01|27370.01|27370.91|27370.91|27370.01|27370.01|0
1646229520000|2022-03-02 13:58:40|27366.48|27366.48|27370.01|27370.01|27373.55|27373.55|27366.48|27366.48|0
1646229530000|2022-03-02 13:58:50|27377.08|27377.08|27377.08|27377.08|27377.08|27377.08|27377.08|27377.08|0
1646229540000|2022-03-02 13:59:00|27375.58|27375.58|27385.05|27385.05|27385.05|27385.05|27375.58|27375.58|0
1646229550000|2022-03-02 13:59:10|27385.35|27385.35|27385.84|27385.84|27385.84|27385.84|27385.35|27385.35|0
1646229580000|2022-03-02 13:59:40|27382.3|27382.3|27378.77|27378.77|27382.3|27382.3|27378.77|27378.77|0
1646229590000|2022-03-02 13:59:50|27379.37|27379.37|27379.37|27379.37|27379.37|27379.37|27379.37|27379.37|0
1646229600000|2022-03-02 14:00:00|27382.9|27382.9|27384.81|27384.81|27384.81|27384.81|27382.9|27382.9|0
1646229610000|2022-03-02 14:00:10|27391.88|27391.88|27391.88|27391.88|27391.88|27391.88|27391.88|27391.88|0
1646229620000|2022-03-02 14:00:20|27388.35|27388.35|27388.35|27388.35|27388.35|27388.35|27388.35|27388.35|0
1646229630000|2022-03-02 14:00:30|27388.95|27388.95|27396.32|27396.32|27396.32|27396.32|27388.95|27388.95|0
1646229660000|2022-03-02 14:01:00|27395.72|27395.72|27406.02|27406.02|27409.86|27409.86|27395.72|27395.72|0
1646229670000|2022-03-02 14:01:10|27405.42|27405.42|27405.42|27405.42|27405.72|27405.72|27405.42|27405.42|0
1646229680000|2022-03-02 14:01:20|27401.89|27401.89|27401.89|27401.89|27401.89|27401.89|27401.89|27401.89|0
1646229700000|2022-03-02 14:01:40|27400.99|27400.99|27400.99|27400.99|27400.99|27400.99|27400.99|27400.99|0
1646229710000|2022-03-02 14:01:50|27401.89|27401.89|27401.89|27401.89|27401.89|27401.89|27401.89|27401.89|0
1646229720000|2022-03-02 14:02:00|27401.29|27401.29|27380.38|27380.38|27401.59|27401.59|27380.38|27380.38|0
1646229730000|2022-03-02 14:02:10|27383.91|27383.91|27397.75|27397.75|27397.75|27397.75|27383.91|27383.91|0
1646229740000|2022-03-02 14:02:20|27401.29|27401.29|27401.29|27401.29|27401.29|27401.29|27401.29|27401.29|0
1646229750000|2022-03-02 14:02:30|27408.36|27408.36|27411.89|27411.89|27411.89|27411.89|27408.36|27408.36|0
1646229780000|2022-03-02 14:03:00|27418.96|27418.96|27419.26|27419.26|27419.26|27419.26|27418.96|27418.96|0
1646229790000|2022-03-02 14:03:10|27420.46|27420.46|27431.07|27431.07|27431.07|27431.07|27420.46|27420.46|0
1646229800000|2022-03-02 14:03:20|27427.53|27427.53|27438.55|27438.55|27438.55|27438.55|27427.53|27427.53|0
1646229810000|2022-03-02 14:03:30|27449.15|27449.15|27442.08|27442.08|27449.15|27449.15|27442.08|27442.08|0
1646229820000|2022-03-02 14:03:40|27435.01|27435.01|27435.01|27435.01|27435.01|27435.01|27435.01|27435.01|0
1646229830000|2022-03-02 14:03:50|27435.31|27435.31|27435.31|27435.31|27435.31|27435.31|27435.31|27435.31|0
1646229850000|2022-03-02 14:04:10|27434.71|27434.71|27434.71|27434.71|27434.71|27434.71|27434.41|27434.41|0
1646229860000|2022-03-02 14:04:20|27431.18|27431.18|27432.08|27432.08|27432.08|27432.08|27431.18|27431.18|0
1646229880000|2022-03-02 14:04:40|27435.61|27435.61|27432.08|27432.08|27435.61|27435.61|27432.08|27432.08|0
1646229900000|2022-03-02 14:05:00|27453.29|27453.29|27452.69|27452.69|27453.29|27453.29|27452.39|27452.39|0
1646229910000|2022-03-02 14:05:10|27445.62|27445.62|27430.88|27430.88|27445.62|27445.62|27430.88|27430.88|0
1646229920000|2022-03-02 14:05:20|27430.76|27430.76|27430.47|27430.47|27430.88|27430.88|27430.47|27430.47|0
1646229930000|2022-03-02 14:05:30|27428.66|27428.66|27428.97|27428.97|27428.97|27428.97|27428.66|27428.66|0
1646229940000|2022-03-02 14:05:40|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|0
1646229950000|2022-03-02 14:05:50|27425.43|27425.43|27439.22|27439.22|27439.22|27439.22|27425.43|27425.43|0
1646229960000|2022-03-02 14:06:00|27439.52|27439.52|27439.52|27439.52|27439.52|27439.52|27439.52|27439.52|0
1646229970000|2022-03-02 14:06:10|27439.93|27439.93|27439.63|27439.63|27439.93|27439.93|27439.63|27439.63|0
1646229990000|2022-03-02 14:06:30|27432.56|27432.56|27432.86|27432.86|27432.86|27432.86|27432.56|27432.56|0
1646230010000|2022-03-02 14:06:50|27431.66|27431.66|27431.06|27431.06|27431.66|27431.66|27431.06|27431.06|0
1646230020000|2022-03-02 14:07:00|27432.86|27432.86|27443.46|27443.46|27443.46|27443.46|27432.86|27432.86|0
1646230040000|2022-03-02 14:07:20|27447|27447|27440.53|27440.53|27447.6|27447.6|27440.53|27440.53|0
1646230060000|2022-03-02 14:07:40|27439.93|27439.93|27439.93|27439.93|27440.53|27440.53|27439.93|27439.93|0
1646230070000|2022-03-02 14:07:50|27440.53|27440.53|27440.83|27440.83|27441.43|27441.43|27440.53|27440.53|0
1646230080000|2022-03-02 14:08:00|27441.13|27441.13|27441.13|27441.13|27441.43|27441.43|27441.13|27441.13|0
1646230090000|2022-03-02 14:08:10|27441.73|27441.73|27431.13|27431.13|27441.73|27441.73|27431.13|27431.13|0
1646230100000|2022-03-02 14:08:20|27430.53|27430.53|27430.53|27430.53|27430.53|27430.53|27430.53|27430.53|0
1646230110000|2022-03-02 14:08:30|27429.92|27429.92|27429.62|27429.62|27429.92|27429.92|27429.62|27429.62|0
1646230160000|2022-03-02 14:09:20|27433.16|27433.16|27436.69|27436.69|27436.69|27436.69|27433.16|27433.16|0
1646230170000|2022-03-02 14:09:30|27440.23|27440.23|27433.46|27433.46|27440.53|27440.53|27433.46|27433.46|0
1646230200000|2022-03-02 14:10:00|27433.16|27433.16|27429.62|27429.62|27433.16|27433.16|27429.62|27429.62|0
1646230210000|2022-03-02 14:10:10|27433.16|27433.16|27436.69|27436.69|27436.69|27436.69|27433.16|27433.16|0
1646230220000|2022-03-02 14:10:20|27436.99|27436.99|27436.99|27436.99|27436.99|27436.99|27436.99|27436.99|0
1646230260000|2022-03-02 14:11:00|27440.53|27440.53|27436.99|27436.99|27440.53|27440.53|27436.99|27436.99|0
1646230270000|2022-03-02 14:11:10|27440.53|27440.53|27444.06|27444.06|27444.06|27444.06|27440.53|27440.53|0
1646230280000|2022-03-02 14:11:20|27444.36|27444.36|27444.97|27444.97|27444.97|27444.97|27444.36|27444.36|0
1646230290000|2022-03-02 14:11:30|27452.04|27452.04|27452.04|27452.04|27452.04|27452.04|27452.04|27452.04|0
1646230300000|2022-03-02 14:11:40|27451.74|27451.74|27451.74|27451.74|27451.74|27451.74|27451.74|27451.74|0
1646230310000|2022-03-02 14:11:50|27451.43|27451.43|27451.43|27451.43|27451.43|27451.43|27451.43|27451.43|0
1646230320000|2022-03-02 14:12:00|27450.53|27450.53|27451.13|27451.13|27451.13|27451.13|27450.53|27450.53|0
1646230330000|2022-03-02 14:12:10|27449.63|27449.63|27449.63|27449.63|27449.63|27449.63|27449.63|27449.63|0
1646230340000|2022-03-02 14:12:20|27448.81|27448.81|27446.41|27446.41|27448.81|27448.81|27446.41|27446.41|0
1646230350000|2022-03-02 14:12:30|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|27446.71|0
1646230380000|2022-03-02 14:13:00|27439.64|27439.64|27439.64|27439.64|27439.64|27439.64|27439.64|27439.64|0
1646230390000|2022-03-02 14:13:10|27436.1|27436.1|27445.89|27445.89|27446.79|27446.79|27436.1|27436.1|0
1646230400000|2022-03-02 14:13:20|27445.29|27445.29|27445.29|27445.29|27445.29|27445.29|27445.29|27445.29|0
1646230410000|2022-03-02 14:13:30|27444.69|27444.69|27436.12|27436.12|27448.22|27448.22|27436.12|27436.12|0
1646230420000|2022-03-02 14:13:40|27435.22|27435.22|27429.83|27429.83|27435.22|27435.22|27429.83|27429.83|0
1646230440000|2022-03-02 14:14:00|27430.13|27430.13|27430.13|27430.13|27430.13|27430.13|27430.13|27430.13|0
1646230450000|2022-03-02 14:14:10|27430.73|27430.73|27434.26|27434.26|27444.87|27444.87|27430.73|27430.73|0
1646230470000|2022-03-02 14:14:30|27441.33|27441.33|27441.33|27441.33|27441.33|27441.33|27441.33|27441.33|0
1646230490000|2022-03-02 14:14:50|27441.74|27441.74|27441.74|27441.74|27441.74|27441.74|27441.74|27441.74|0
1646230500000|2022-03-02 14:15:00|27438.21|27438.21|27437.31|27437.31|27438.21|27438.21|27437.31|27437.31|0
1646230510000|2022-03-02 14:15:10|27433.77|27433.77|27434.67|27434.67|27434.67|27434.67|27433.77|27433.77|0
1646230520000|2022-03-02 14:15:20|27445.28|27445.28|27445.28|27445.28|27445.28|27445.28|27445.28|27445.28|0
1646230530000|2022-03-02 14:15:30|27448.81|27448.81|27449.11|27449.11|27449.11|27449.11|27448.81|27448.81|0
1646230540000|2022-03-02 14:15:40|27450.61|27450.61|27454.15|27454.15|27454.15|27454.15|27450.61|27450.61|0
1646230550000|2022-03-02 14:15:50|27453.55|27453.55|27454.15|27454.15|27454.15|27454.15|27453.55|27453.55|0
1646230560000|2022-03-02 14:16:00|27457.68|27457.68|27461.22|27461.22|27461.22|27461.22|27454.15|27454.15|0
1646230570000|2022-03-02 14:16:10|27461.82|27461.82|27465.96|27465.96|27465.96|27465.96|27461.82|27461.82|0
1646230580000|2022-03-02 14:16:20|27466.56|27466.56|27466.86|27466.86|27466.86|27466.86|27466.56|27466.56|0
1646230590000|2022-03-02 14:16:30|27467.46|27467.46|27480.24|27480.24|27494.38|27494.38|27467.46|27467.46|0
1646230600000|2022-03-02 14:16:40|27487.31|27487.31|27487.61|27487.61|27494.38|27494.38|27487.31|27487.31|0
1646230610000|2022-03-02 14:16:50|27491.15|27491.15|27505.29|27505.29|27505.29|27505.29|27491.15|27491.15|0
1646230620000|2022-03-02 14:17:00|27501.75|27501.75|27501.75|27501.75|27501.75|27501.75|27501.75|27501.75|0
1646230650000|2022-03-02 14:17:30|27508.82|27508.82|27508.82|27508.82|27508.82|27508.82|27508.82|27508.82|0
1646230660000|2022-03-02 14:17:40|27508.58|27508.58|27508.58|27508.58|27508.58|27508.58|27508.58|27508.58|0
1646230670000|2022-03-02 14:17:50|27515.65|27515.65|27508.58|27508.58|27519.19|27519.19|27508.58|27508.58|0
1646230680000|2022-03-02 14:18:00|27512.12|27512.12|27512.12|27512.12|27512.12|27512.12|27512.12|27512.12|0
1646230690000|2022-03-02 14:18:10|27505.05|27505.05|27497.98|27497.98|27505.05|27505.05|27497.98|27497.98|0
1646230720000|2022-03-02 14:18:40|27497.68|27497.68|27503.55|27503.55|27504.75|27504.75|27497.68|27497.68|0
1646230740000|2022-03-02 14:19:00|27507.08|27507.08|27532.84|27532.84|27532.84|27532.84|27507.08|27507.08|0
1646230750000|2022-03-02 14:19:10|27533.25|27533.25|27523.25|27523.25|27533.85|27533.85|27523.25|27523.25|0
1646230760000|2022-03-02 14:19:20|27516.18|27516.18|27516.18|27516.18|27516.18|27516.18|27516.18|27516.18|0
1646230770000|2022-03-02 14:19:30|27515.57|27515.57|27515.57|27515.57|27515.57|27515.57|27515.57|27515.57|0
1646230780000|2022-03-02 14:19:40|27512.04|27512.04|27511.86|27511.86|27512.04|27512.04|27511.56|27511.56|0
1646230820000|2022-03-02 14:20:20|27508.32|27508.32|27511.86|27511.86|27511.86|27511.86|27508.32|27508.32|0
1646230840000|2022-03-02 14:20:40|27508.32|27508.32|27503.58|27503.58|27508.32|27508.32|27503.58|27503.58|0
1646230870000|2022-03-02 14:21:10|27503.28|27503.28|27503.28|27503.28|27503.28|27503.28|27503.28|27503.28|0
1646230910000|2022-03-02 14:21:50|27506.82|27506.82|27514.79|27514.79|27514.79|27514.79|27506.82|27506.82|0
1646230920000|2022-03-02 14:22:00|27511.26|27511.26|27512.16|27512.16|27512.16|27512.16|27511.26|27511.26|0
1646230930000|2022-03-02 14:22:10|27511.26|27511.26|27511.26|27511.26|27511.26|27511.26|27511.26|27511.26|0
1646230940000|2022-03-02 14:22:20|27510.96|27510.96|27510.96|27510.96|27510.96|27510.96|27510.96|27510.96|0
1646230950000|2022-03-02 14:22:30|27518.02|27518.02|27525.09|27525.09|27525.09|27525.09|27518.02|27518.02|0
1646230970000|2022-03-02 14:22:50|27525.4|27525.4|27533.28|27533.28|27533.28|27533.28|27525.4|27525.4|0
1646230980000|2022-03-02 14:23:00|27533.58|27533.58|27530.05|27530.05|27533.58|27533.58|27530.05|27530.05|0
1646231010000|2022-03-02 14:23:30|27526.52|27526.52|27522.98|27522.98|27526.52|27526.52|27522.98|27522.98|0
1646231030000|2022-03-02 14:23:50|27522.68|27522.68|27515.61|27515.61|27522.68|27522.68|27515.61|27515.61|0
1646231060000|2022-03-02 14:24:20|27515.31|27515.31|27515.31|27515.31|27515.31|27515.31|27515.31|27515.31|0
1646231070000|2022-03-02 14:24:30|27508.24|27508.24|27508.24|27508.24|27508.24|27508.24|27508.24|27508.24|0
1646231100000|2022-03-02 14:25:00|27515.31|27515.31|27515.31|27515.31|27515.31|27515.31|27515.31|27515.31|0
1646231110000|2022-03-02 14:25:10|27516.51|27516.51|27516.51|27516.51|27516.51|27516.51|27516.51|27516.51|0
1646231130000|2022-03-02 14:25:30|27530.65|27530.65|27533.58|27533.58|27534.19|27534.19|27530.65|27530.65|0
1646231160000|2022-03-02 14:26:00|27532.98|27532.98|27532.38|27532.38|27532.98|27532.98|27532.38|27532.38|0
1646231170000|2022-03-02 14:26:10|27525.31|27525.31|27517.94|27517.94|27525.31|27525.31|27517.94|27517.94|0
1646231190000|2022-03-02 14:26:30|27517.34|27517.34|27517.04|27517.04|27517.34|27517.34|27517.04|27517.04|0
1646231210000|2022-03-02 14:26:50|27520.58|27520.58|27513.51|27513.51|27520.58|27520.58|27513.51|27513.51|0
1646231220000|2022-03-02 14:27:00|27512.31|27512.31|27504.63|27504.63|27512.31|27512.31|27504.63|27504.63|0
1646231230000|2022-03-02 14:27:10|27511.7|27511.7|27518.77|27518.77|27518.77|27518.77|27511.7|27511.7|0
1646231240000|2022-03-02 14:27:20|27525.84|27525.84|27527.35|27527.35|27527.35|27527.35|27525.84|27525.84|0
1646231250000|2022-03-02 14:27:30|27527.05|27527.05|27520.16|27520.16|27527.05|27527.05|27519.68|27519.68|0
1646231260000|2022-03-02 14:27:40|27516.62|27516.62|27516.62|27516.62|27516.62|27516.62|27516.62|27516.62|0
1646231290000|2022-03-02 14:28:10|27523.69|27523.69|27523.69|27523.69|27523.69|27523.69|27523.69|27523.69|0
1646231300000|2022-03-02 14:28:20|27520.16|27520.16|27525.62|27525.62|27525.62|27525.62|27510.66|27510.66|0
1646231310000|2022-03-02 14:28:30|27529.15|27529.15|27542.69|27542.69|27542.69|27542.69|27529.15|27529.15|0
1646231320000|2022-03-02 14:28:40|27543.59|27543.59|27554.91|27554.91|27555.21|27555.21|27543.59|27543.59|0
1646231330000|2022-03-02 14:28:50|27554.09|27554.09|27539.24|27539.24|27554.09|27554.09|27539.24|27539.24|0
1646231340000|2022-03-02 14:29:00|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|0
1646231350000|2022-03-02 14:29:10|27546.31|27546.31|27549.84|27549.84|27549.84|27549.84|27546.31|27546.31|0
1646231370000|2022-03-02 14:29:30|27553.38|27553.38|27541.35|27541.35|27553.38|27553.38|27541.35|27541.35|0
1646231380000|2022-03-02 14:29:40|27540.99|27540.99|27539.79|27539.79|27540.99|27540.99|27539.79|27539.79|0
1646231390000|2022-03-02 14:29:50|27532.72|27532.72|27533.32|27533.32|27533.32|27533.32|27532.72|27532.72|0
1646231400000|2022-03-02 14:30:00|27533.62|27533.62|27557.95|27557.95|27558.25|27558.25|27533.62|27533.62|0
1646231410000|2022-03-02 14:30:10|27558.55|27558.55|27561.07|27561.07|27561.07|27561.07|27558.55|27558.55|0
1646231420000|2022-03-02 14:30:20|27564.6|27564.6|27561.07|27561.07|27564.6|27564.6|27561.07|27561.07|0
1646231430000|2022-03-02 14:30:30|27564.6|27564.6|27568.14|27568.14|27571.67|27571.67|27564.6|27564.6|0
1646231440000|2022-03-02 14:30:40|27578.74|27578.74|27582.28|27582.28|27592.88|27592.88|27578.74|27578.74|0
1646231450000|2022-03-02 14:30:50|27582.88|27582.88|27583.48|27583.48|27583.48|27583.48|27575.81|27575.81|0
1646231460000|2022-03-02 14:31:00|27582.88|27582.88|27579.34|27579.34|27582.88|27582.88|27579.34|27579.34|0
1646231470000|2022-03-02 14:31:10|27575.81|27575.81|27579.94|27579.94|27579.94|27579.94|27575.81|27575.81|0
1646231480000|2022-03-02 14:31:20|27576.41|27576.41|27569.34|27569.34|27576.41|27576.41|27565.8|27565.8|0
1646231490000|2022-03-02 14:31:30|27562.27|27562.27|27562.27|27562.27|27562.27|27562.27|27562.27|27562.27|0
1646231500000|2022-03-02 14:31:40|27565.8|27565.8|27569.34|27569.34|27569.34|27569.34|27565.8|27565.8|0
1646231510000|2022-03-02 14:31:50|27567.84|27567.84|27561.07|27561.07|27568.14|27568.14|27561.07|27561.07|0
1646231520000|2022-03-02 14:32:00|27557.53|27557.53|27553.4|27553.4|27557.53|27557.53|27546.33|27546.33|0
1646231530000|2022-03-02 14:32:10|27564|27564|27578.14|27578.14|27578.14|27578.14|27564|27564|0
1646231540000|2022-03-02 14:32:20|27577.84|27577.84|27574.31|27574.31|27577.84|27577.84|27574.31|27574.31|0
1646231550000|2022-03-02 14:32:30|27560.17|27560.17|27563.7|27563.7|27563.7|27563.7|27560.17|27560.17|0
1646231570000|2022-03-02 14:32:50|27570.77|27570.77|27562.5|27562.5|27570.77|27570.77|27562.5|27562.5|0
1646231580000|2022-03-02 14:33:00|27562.2|27562.2|27542.61|27542.61|27562.2|27562.2|27539.98|27539.98|0
1646231590000|2022-03-02 14:33:10|27539.08|27539.08|27535.54|27535.54|27539.08|27539.08|27535.54|27535.54|0
1646231600000|2022-03-02 14:33:20|27535.84|27535.84|27539.98|27539.98|27539.98|27539.98|27532.91|27532.91|0
1646231610000|2022-03-02 14:33:30|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|27532.91|0
1646231620000|2022-03-02 14:33:40|27539.98|27539.98|27561.19|27561.19|27561.19|27561.19|27539.98|27539.98|0
1646231630000|2022-03-02 14:33:50|27554.12|27554.12|27554.12|27554.12|27554.12|27554.12|27554.12|27554.12|0
1646231640000|2022-03-02 14:34:00|27549.98|27549.98|27550.28|27550.28|27550.28|27550.28|27549.98|27549.98|0
1646231650000|2022-03-02 14:34:10|27549.08|27549.08|27552.62|27552.62|27552.62|27552.62|27549.08|27549.08|0
1646231670000|2022-03-02 14:34:30|27549.08|27549.08|27549.08|27549.08|27549.08|27549.08|27549.08|27549.08|0
1646231680000|2022-03-02 14:34:40|27556.15|27556.15|27564.72|27564.72|27564.72|27564.72|27556.15|27556.15|0
1646231690000|2022-03-02 14:34:50|27565.02|27565.02|27573.4|27573.4|27573.4|27573.4|27565.02|27565.02|0
1646231700000|2022-03-02 14:35:00|27574.31|27574.31|27578.25|27578.25|27585.32|27585.32|27574.31|27574.31|0
1646231720000|2022-03-02 14:35:20|27585.32|27585.32|27585.32|27585.32|27585.32|27585.32|27585.32|27585.32|0
1646231730000|2022-03-02 14:35:30|27585.62|27585.62|27585.62|27585.62|27585.62|27585.62|27585.62|27585.62|0
1646231740000|2022-03-02 14:35:40|27581.79|27581.79|27581.49|27581.49|27581.79|27581.79|27581.49|27581.49|0
1646231760000|2022-03-02 14:36:00|27577.95|27577.95|27587.65|27587.65|27587.65|27587.65|27577.95|27577.95|0
1646231810000|2022-03-02 14:36:50|27605.33|27605.33|27593.52|27593.52|27605.33|27605.33|27593.52|27593.52|0
1646231820000|2022-03-02 14:37:00|27604.13|27604.13|27618.27|27618.27|27618.27|27618.27|27600.59|27600.59|0
1646231830000|2022-03-02 14:37:10|27611.2|27611.2|27611.2|27611.2|27611.2|27611.2|27611.2|27611.2|0
1646231840000|2022-03-02 14:37:20|27607.66|27607.66|27607.66|27607.66|27607.66|27607.66|27607.66|27607.66|0
1646231850000|2022-03-02 14:37:30|27617.67|27617.67|27614.13|27614.13|27617.67|27617.67|27614.13|27614.13|0
1646231860000|2022-03-02 14:37:40|27612.93|27612.93|27612.93|27612.93|27620|27620|27612.93|27612.93|0
1646231880000|2022-03-02 14:38:00|27616.46|27616.46|27616.46|27616.46|27616.46|27616.46|27616.46|27616.46|0
1646231890000|2022-03-02 14:38:10|27620|27620|27612.93|27612.93|27620|27620|27612.93|27612.93|0
1646231900000|2022-03-02 14:38:20|27620.6|27620.6|27606.46|27606.46|27624.13|27624.13|27606.46|27606.46|0
1646231910000|2022-03-02 14:38:30|27602.93|27602.93|27602.93|27602.93|27602.93|27602.93|27602.93|27602.93|0
1646231920000|2022-03-02 14:38:40|27599.39|27599.39|27602.33|27602.33|27602.93|27602.93|27599.39|27599.39|0
1646231950000|2022-03-02 14:39:10|27601.43|27601.43|27608.2|27608.2|27608.2|27608.2|27600.83|27600.83|0
1646231960000|2022-03-02 14:39:20|27607.9|27607.9|27597.29|27597.29|27611.43|27611.43|27597.29|27597.29|0
1646231970000|2022-03-02 14:39:30|27596.99|27596.99|27600.12|27600.12|27603.65|27603.65|27596.58|27596.58|0
1646231980000|2022-03-02 14:39:40|27599.87|27599.87|27599.51|27599.51|27599.87|27599.87|27599.51|27599.51|0
1646232000000|2022-03-02 14:40:00|27599.21|27599.21|27606.28|27606.28|27606.28|27606.28|27599.21|27599.21|0
1646232010000|2022-03-02 14:40:10|27599.21|27599.21|27599.62|27599.62|27599.62|27599.62|27599.21|27599.21|0
1646232020000|2022-03-02 14:40:20|27603.16|27603.16|27610.83|27610.83|27610.83|27610.83|27603.16|27603.16|0
1646232030000|2022-03-02 14:40:30|27611.73|27611.73|27623.04|27623.04|27623.04|27623.04|27611.43|27611.43|0
1646232040000|2022-03-02 14:40:40|27630.11|27630.11|27632.21|27632.21|27632.21|27632.21|27630.11|27630.11|0
1646232050000|2022-03-02 14:40:50|27632.82|27632.82|27633.42|27633.42|27633.42|27633.42|27632.82|27632.82|0
1646232060000|2022-03-02 14:41:00|27633.12|27633.12|27640.19|27640.19|27640.19|27640.19|27633.12|27633.12|0
1646232070000|2022-03-02 14:41:10|27636.65|27636.65|27629.58|27629.58|27636.65|27636.65|27629.58|27629.58|0
1646232100000|2022-03-02 14:41:40|27636.65|27636.65|27633.12|27633.12|27636.65|27636.65|27633.12|27633.12|0
1646232110000|2022-03-02 14:41:50|27633.42|27633.42|27633.42|27633.42|27633.42|27633.42|27633.42|27633.42|0
1646232120000|2022-03-02 14:42:00|27636.95|27636.95|27623.11|27623.11|27636.95|27636.95|27623.11|27623.11|0
1646232150000|2022-03-02 14:42:30|27623.71|27623.71|27623.71|27623.71|27624.01|27624.01|27623.71|27623.71|0
1646232170000|2022-03-02 14:42:50|27634.32|27634.32|27634.32|27634.32|27634.32|27634.32|27634.32|27634.32|0
1646232180000|2022-03-02 14:43:00|27634.73|27634.73|27639.08|27639.08|27642.62|27642.62|27634.73|27634.73|0
1646232190000|2022-03-02 14:43:10|27646.15|27646.15|27653.22|27653.22|27653.22|27653.22|27642.62|27642.62|0
1646232200000|2022-03-02 14:43:20|27653.82|27653.82|27653.82|27653.82|27653.82|27653.82|27653.82|27653.82|0
1646232210000|2022-03-02 14:43:30|27654.42|27654.42|27672.1|27672.1|27672.1|27672.1|27654.42|27654.42|0
1646232220000|2022-03-02 14:43:40|27679.17|27679.17|27661.49|27661.49|27679.17|27679.17|27661.49|27661.49|0
1646232230000|2022-03-02 14:43:50|27654.42|27654.42|27654.42|27654.42|27654.42|27654.42|27654.42|27654.42|0
1646232240000|2022-03-02 14:44:00|27654.72|27654.72|27654.12|27654.12|27655.02|27655.02|27654.12|27654.12|0
1646232250000|2022-03-02 14:44:10|27650.59|27650.59|27650.59|27650.59|27650.59|27650.59|27650.59|27650.59|0
1646232260000|2022-03-02 14:44:20|27649.69|27649.69|27645.55|27645.55|27649.69|27649.69|27642.02|27642.02|0
1646232270000|2022-03-02 14:44:30|27645.85|27645.85|27645.85|27645.85|27645.85|27645.85|27645.44|27645.44|0
1646232280000|2022-03-02 14:44:40|27646.75|27646.75|27646.75|27646.75|27646.75|27646.75|27646.75|27646.75|0
1646232290000|2022-03-02 14:44:50|27647.35|27647.35|27647.65|27647.65|27647.65|27647.65|27647.35|27647.35|0
1646232300000|2022-03-02 14:45:00|27633.51|27633.51|27633.51|27633.51|27633.51|27633.51|27633.51|27633.51|0
1646232310000|2022-03-02 14:45:10|27633.81|27633.81|27633.81|27633.81|27633.81|27633.81|27633.81|27633.81|0
1646232320000|2022-03-02 14:45:20|27630.28|27630.28|27629.63|27629.63|27630.28|27630.28|27629.27|27629.27|0
1646232330000|2022-03-02 14:45:30|27629.93|27629.93|27633.47|27633.47|27633.47|27633.47|27629.93|27629.93|0
1646232340000|2022-03-02 14:45:40|27633.17|27633.17|27633.47|27633.47|27633.47|27633.47|27633.17|27633.17|0
1646232360000|2022-03-02 14:46:00|27637|27637|27641.25|27641.25|27641.25|27641.25|27637|27637|0
1646232370000|2022-03-02 14:46:10|27637.71|27637.71|27637.71|27637.71|27644.78|27644.78|27637.71|27637.71|0
1646232380000|2022-03-02 14:46:20|27638.2|27638.2|27631.13|27631.13|27638.2|27638.2|27631.13|27631.13|0
1646232390000|2022-03-02 14:46:30|27627.59|27627.59|27627.18|27627.18|27627.59|27627.59|27627.18|27627.18|0
1646232400000|2022-03-02 14:46:40|27627.48|27627.48|27634.55|27634.55|27634.55|27634.55|27627.48|27627.48|0
1646232410000|2022-03-02 14:46:50|27645.16|27645.16|27648.99|27648.99|27648.99|27648.99|27645.16|27645.16|0
1646232420000|2022-03-02 14:47:00|27649.89|27649.89|27649.89|27649.89|27649.89|27649.89|27649.89|27649.89|0
1646232430000|2022-03-02 14:47:10|27650.19|27650.19|27650.8|27650.8|27650.8|27650.8|27649.89|27649.89|0
1646232440000|2022-03-02 14:47:20|27664.93|27664.93|27657.86|27657.86|27664.93|27664.93|27657.86|27657.86|0
1646232450000|2022-03-02 14:47:30|27661.4|27661.4|27661.4|27661.4|27661.4|27661.4|27661.4|27661.4|0
1646232460000|2022-03-02 14:47:40|27660.5|27660.5|27660.2|27660.2|27660.5|27660.5|27659.9|27659.9|0
1646232490000|2022-03-02 14:48:10|27667.27|27667.27|27663.73|27663.73|27667.27|27667.27|27663.73|27663.73|0
1646232500000|2022-03-02 14:48:20|27660.2|27660.2|27660.2|27660.2|27660.2|27660.2|27660.2|27660.2|0
1646232510000|2022-03-02 14:48:30|27670.8|27670.8|27663.73|27663.73|27670.8|27670.8|27663.73|27663.73|0
1646232530000|2022-03-02 14:48:50|27667.27|27667.27|27670.8|27670.8|27670.8|27670.8|27667.27|27667.27|0
1646232540000|2022-03-02 14:49:00|27671.1|27671.1|27667.87|27667.87|27671.1|27671.1|27667.87|27667.87|0
1646232550000|2022-03-02 14:49:10|27664.33|27664.33|27664.33|27664.33|27664.33|27664.33|27664.33|27664.33|0
1646232560000|2022-03-02 14:49:20|27660.8|27660.8|27664.33|27664.33|27664.33|27664.33|27660.8|27660.8|0
1646232570000|2022-03-02 14:49:30|27664.63|27664.63|27662|27662|27664.63|27664.63|27661.1|27661.1|0
1646232580000|2022-03-02 14:49:40|27665.54|27665.54|27665.54|27665.54|27669.07|27669.07|27665.54|27665.54|0
1646232590000|2022-03-02 14:49:50|27666.44|27666.44|27670.57|27670.57|27670.57|27670.57|27666.44|27666.44|0
1646232600000|2022-03-02 14:50:00|27674.11|27674.11|27681.48|27681.48|27681.48|27681.48|27674.11|27674.11|0
1646232610000|2022-03-02 14:50:10|27682.3|27682.3|27675|27675|27692.67|27692.67|27675|27675|0
1646232620000|2022-03-02 14:50:20|27675.3|27675.3|27672.89|27672.89|27675.3|27675.3|27672.59|27672.59|0
1646232630000|2022-03-02 14:50:30|27671.39|27671.39|27671.09|27671.09|27678.46|27678.46|27670.19|27670.19|0
1646232650000|2022-03-02 14:50:50|27671.39|27671.39|27678.46|27678.46|27678.46|27678.46|27671.39|27671.39|0
1646232660000|2022-03-02 14:51:00|27682|27682|27682.41|27682.41|27682.41|27682.41|27682|27682|0
1646232670000|2022-03-02 14:51:10|27685.94|27685.94|27685.94|27685.94|27685.94|27685.94|27685.94|27685.94|0
1646232680000|2022-03-02 14:51:20|27682.41|27682.41|27674.74|27674.74|27682.41|27682.41|27674.74|27674.74|0
1646232690000|2022-03-02 14:51:30|27673.83|27673.83|27673.83|27673.83|27673.83|27673.83|27673.83|27673.83|0
1646232700000|2022-03-02 14:51:40|27674.14|27674.14|27677.67|27677.67|27677.67|27677.67|27674.14|27674.14|0
1646232720000|2022-03-02 14:52:00|27677.07|27677.07|27677.67|27677.67|27677.67|27677.67|27677.07|27677.07|0
1646232740000|2022-03-02 14:52:20|27677.26|27677.26|27680.19|27680.19|27680.19|27680.19|27670.19|27670.19|0
1646232750000|2022-03-02 14:52:30|27679.59|27679.59|27672.52|27672.52|27679.59|27679.59|27672.52|27672.52|0
1646232780000|2022-03-02 14:53:00|27671.92|27671.92|27661.32|27661.32|27671.92|27671.92|27657.78|27657.78|0
1646232800000|2022-03-02 14:53:20|27661.02|27661.02|27661.02|27661.02|27661.02|27661.02|27661.02|27661.02|0
1646232820000|2022-03-02 14:53:40|27653.95|27653.95|27654.25|27654.25|27654.25|27654.25|27653.95|27653.95|0
1646232830000|2022-03-02 14:53:50|27654.55|27654.55|27661.32|27661.32|27661.32|27661.32|27654.55|27654.55|0
1646232840000|2022-03-02 14:54:00|27675.46|27675.46|27675.16|27675.16|27675.46|27675.46|27675.16|27675.16|0
1646232860000|2022-03-02 14:54:20|27689.3|27689.3|27689.3|27689.3|27689.3|27689.3|27689.3|27689.3|0
1646232880000|2022-03-02 14:54:40|27685.76|27685.76|27685.76|27685.76|27685.76|27685.76|27685.76|27685.76|0
1646232890000|2022-03-02 14:54:50|27682.23|27682.23|27692.83|27692.83|27692.83|27692.83|27682.23|27682.23|0
1646232900000|2022-03-02 14:55:00|27693.43|27693.43|27696.97|27696.97|27696.97|27696.97|27693.13|27693.13|0
1646232910000|2022-03-02 14:55:10|27693.43|27693.43|27686.36|27686.36|27693.43|27693.43|27686.36|27686.36|0
1646232930000|2022-03-02 14:55:30|27679.29|27679.29|27679.29|27679.29|27679.29|27679.29|27679.29|27679.29|0
1646232940000|2022-03-02 14:55:40|27678.39|27678.39|27682.53|27682.53|27682.53|27682.53|27678.39|27678.39|0
1646232950000|2022-03-02 14:55:50|27681.93|27681.93|27682.23|27682.23|27682.23|27682.23|27681.93|27681.93|0
1646232960000|2022-03-02 14:56:00|27675.16|27675.16|27659.35|27659.35|27675.16|27675.16|27659.35|27659.35|0
1646232970000|2022-03-02 14:56:10|27652.28|27652.28|27637.73|27637.73|27652.28|27652.28|27637.73|27637.73|0
1646232980000|2022-03-02 14:56:20|27637.32|27637.32|27633.78|27633.78|27637.32|27637.32|27633.78|27633.78|0
1646232990000|2022-03-02 14:56:30|27626.71|27626.71|27626.41|27626.41|27626.71|27626.71|27626.41|27626.41|0
1646233000000|2022-03-02 14:56:40|27626|27626|27618.93|27618.93|27626|27626|27618.93|27618.93|0
1646233010000|2022-03-02 14:56:50|27618.03|27618.03|27617.43|27617.43|27618.03|27618.03|27617.43|27617.43|0
1646233020000|2022-03-02 14:57:00|27617.62|27617.62|27624.69|27624.69|27624.69|27624.69|27617.62|27617.62|0
1646233030000|2022-03-02 14:57:10|27624.99|27624.99|27624.99|27624.99|27624.99|27624.99|27624.99|27624.99|0
1646233040000|2022-03-02 14:57:20|27624.09|27624.09|27619.06|27619.06|27624.09|27624.09|27617.55|27617.55|0
1646233050000|2022-03-02 14:57:30|27618.45|27618.45|27619.06|27619.06|27619.06|27619.06|27618.45|27618.45|0
1646233060000|2022-03-02 14:57:40|27615.52|27615.52|27626.73|27626.73|27626.73|27626.73|27615.22|27615.22|0
1646233070000|2022-03-02 14:57:50|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|27633.8|0
1646233080000|2022-03-02 14:58:00|27634.1|27634.1|27639.43|27639.43|27639.43|27639.43|27634.1|27634.1|0
1646233090000|2022-03-02 14:58:10|27646.5|27646.5|27646.5|27646.5|27646.5|27646.5|27646.5|27646.5|0
1646233100000|2022-03-02 14:58:20|27642.97|27642.97|27635.9|27635.9|27642.97|27642.97|27635.9|27635.9|0
1646233120000|2022-03-02 14:58:40|27636.5|27636.5|27637.1|27637.1|27637.1|27637.1|27636.5|27636.5|0
1646233130000|2022-03-02 14:58:50|27637.7|27637.7|27644.77|27644.77|27644.77|27644.77|27637.7|27637.7|0
1646233140000|2022-03-02 14:59:00|27651.84|27651.84|27644.77|27644.77|27651.84|27651.84|27644.77|27644.77|0
1646233160000|2022-03-02 14:59:20|27651.84|27651.84|27647.4|27647.4|27651.84|27651.84|27647.4|27647.4|0
1646233170000|2022-03-02 14:59:30|27640.33|27640.33|27647.4|27647.4|27647.4|27647.4|27640.33|27640.33|0
1646233180000|2022-03-02 14:59:40|27647.81|27647.81|27647.81|27647.81|27647.81|27647.81|27647.81|27647.81|0
1646233190000|2022-03-02 14:59:50|27644.28|27644.28|27640.14|27640.14|27644.28|27644.28|27640.14|27640.14|0
1646233200000|2022-03-02 15:00:00|27639.42|27639.42|27640.02|27640.02|27640.32|27640.32|27639.42|27639.42|0
1646233220000|2022-03-02 15:00:20|27643.55|27643.55|27643.55|27643.55|27643.55|27643.55|27643.55|27643.55|0
1646233230000|2022-03-02 15:00:30|27644.15|27644.15|27644.15|27644.15|27644.15|27644.15|27643.85|27643.85|0
1646233240000|2022-03-02 15:00:40|27651.22|27651.22|27651.22|27651.22|27651.22|27651.22|27651.22|27651.22|0
1646233250000|2022-03-02 15:00:50|27650.92|27650.92|27647.39|27647.39|27650.92|27650.92|27647.39|27647.39|0
1646233260000|2022-03-02 15:01:00|27657.99|27657.99|27657.99|27657.99|27657.99|27657.99|27657.99|27657.99|0
1646233270000|2022-03-02 15:01:10|27661.53|27661.53|27654.46|27654.46|27661.53|27661.53|27654.46|27654.46|0
1646233280000|2022-03-02 15:01:20|27654.76|27654.76|27651.52|27651.52|27655.06|27655.06|27651.52|27651.52|0
1646233290000|2022-03-02 15:01:30|27647.99|27647.99|27637.38|27637.38|27647.99|27647.99|27637.38|27637.38|0
1646233300000|2022-03-02 15:01:40|27647.99|27647.99|27644.45|27644.45|27647.99|27647.99|27644.45|27644.45|0
1646233310000|2022-03-02 15:01:50|27640.92|27640.92|27651.52|27651.52|27651.52|27651.52|27640.92|27640.92|0
1646233340000|2022-03-02 15:02:20|27665.66|27665.66|27673.94|27673.94|27673.94|27673.94|27665.66|27665.66|0
1646233360000|2022-03-02 15:02:40|27674.75|27674.75|27685.77|27685.77|27685.77|27685.77|27674.75|27674.75|0
1646233370000|2022-03-02 15:02:50|27689.3|27689.3|27685.77|27685.77|27689.3|27689.3|27685.77|27685.77|0
1646233380000|2022-03-02 15:03:00|27681.82|27681.82|27681.82|27681.82|27681.82|27681.82|27681.82|27681.82|0
1646233390000|2022-03-02 15:03:10|27678.59|27678.59|27682.13|27682.13|27682.13|27682.13|27675.06|27675.06|0
1646233400000|2022-03-02 15:03:20|27681.72|27681.72|27685.25|27685.25|27685.25|27685.25|27681.72|27681.72|0
1646233410000|2022-03-02 15:03:30|27699.39|27699.39|27702.92|27702.92|27709.99|27709.99|27699.39|27699.39|0
1646233420000|2022-03-02 15:03:40|27695.85|27695.85|27699.69|27699.69|27699.69|27699.69|27695.85|27695.85|0
1646233430000|2022-03-02 15:03:50|27696.16|27696.16|27692.62|27692.62|27696.46|27696.46|27692.62|27692.62|0
1646233440000|2022-03-02 15:04:00|27693.03|27693.03|27693.03|27693.03|27693.03|27693.03|27693.03|27693.03|0
1646233450000|2022-03-02 15:04:10|27696.57|27696.57|27696.57|27696.57|27696.57|27696.57|27696.57|27696.57|0
1646233480000|2022-03-02 15:04:40|27689.5|27689.5|27689.5|27689.5|27689.5|27689.5|27689.5|27689.5|0
1646233500000|2022-03-02 15:05:00|27685.96|27685.96|27682.43|27682.43|27693.03|27693.03|27682.43|27682.43|0
1646233520000|2022-03-02 15:05:20|27678.89|27678.89|27680.99|27680.99|27680.99|27680.99|27678.89|27678.89|0
1646233530000|2022-03-02 15:05:30|27684.53|27684.53|27680.69|27680.69|27684.53|27684.53|27680.69|27680.69|0
1646233540000|2022-03-02 15:05:40|27680.39|27680.39|27680.39|27680.39|27680.39|27680.39|27680.39|27680.39|0
1646233550000|2022-03-02 15:05:50|27694.53|27694.53|27698.07|27698.07|27698.07|27698.07|27694.53|27694.53|0
1646233560000|2022-03-02 15:06:00|27705.14|27705.14|27705.55|27705.55|27709.08|27709.08|27705.14|27705.14|0
1646233570000|2022-03-02 15:06:10|27702.01|27702.01|27685.85|27685.85|27702.01|27702.01|27685.85|27685.85|0
1646233580000|2022-03-02 15:06:20|27678.78|27678.78|27678.78|27678.78|27678.78|27678.78|27678.78|27678.78|0
1646233590000|2022-03-02 15:06:30|27682.32|27682.32|27678.78|27678.78|27682.32|27682.32|27678.18|27678.18|0
1646233610000|2022-03-02 15:06:50|27678.18|27678.18|27685.25|27685.25|27685.25|27685.25|27678.18|27678.18|0
1646233630000|2022-03-02 15:07:10|27685.55|27685.55|27685.55|27685.55|27685.55|27685.55|27685.55|27685.55|0
1646233640000|2022-03-02 15:07:20|27678.48|27678.48|27667.06|27667.06|27678.48|27678.48|27663.93|27663.93|0
1646233650000|2022-03-02 15:07:30|27666.57|27666.57|27652.07|27652.07|27666.57|27666.57|27645|27645|0
1646233660000|2022-03-02 15:07:40|27652.37|27652.37|27652.37|27652.37|27652.37|27652.37|27652.37|27652.37|0
1646233670000|2022-03-02 15:07:50|27655.9|27655.9|27673.58|27673.58|27673.58|27673.58|27655.9|27655.9|0
1646233680000|2022-03-02 15:08:00|27666.51|27666.51|27662.97|27662.97|27666.51|27666.51|27662.97|27662.97|0
1646233690000|2022-03-02 15:08:10|27662.56|27662.56|27666.1|27666.1|27666.1|27666.1|27662.56|27662.56|0
1646233700000|2022-03-02 15:08:20|27662.56|27662.56|27655.5|27655.5|27662.56|27662.56|27655.5|27655.5|0
1646233710000|2022-03-02 15:08:30|27651.96|27651.96|27648.43|27648.43|27651.96|27651.96|27648.43|27648.43|0
1646233720000|2022-03-02 15:08:40|27637.82|27637.82|27645.19|27645.19|27645.19|27645.19|27637.82|27637.82|0
1646233730000|2022-03-02 15:08:50|27644.78|27644.78|27641.25|27641.25|27644.78|27644.78|27641.25|27641.25|0
1646233740000|2022-03-02 15:09:00|27637.71|27637.71|27630.64|27630.64|27637.71|27637.71|27630.64|27630.64|0
1646233750000|2022-03-02 15:09:10|27627.11|27627.11|27619.49|27619.49|27627.11|27627.11|27619.49|27619.49|0
1646233760000|2022-03-02 15:09:20|27619.08|27619.08|27610.82|27610.82|27619.08|27619.08|27610.82|27610.82|0
1646233770000|2022-03-02 15:09:30|27617.89|27617.89|27617.89|27617.89|27617.89|27617.89|27617.89|27617.89|0
1646233780000|2022-03-02 15:09:40|27614.36|27614.36|27614.66|27614.66|27614.66|27614.66|27610.82|27610.82|0
1646233790000|2022-03-02 15:09:50|27615.02|27615.02|27607.95|27607.95|27615.02|27615.02|27607.95|27607.95|0
1646233800000|2022-03-02 15:10:00|27611.48|27611.48|27609.32|27609.32|27611.48|27611.48|27607.95|27607.95|0
1646233810000|2022-03-02 15:10:10|27595.18|27595.18|27591.65|27591.65|27602.25|27602.25|27588.11|27588.11|0
1646233820000|2022-03-02 15:10:20|27598.72|27598.72|27598.72|27598.72|27598.72|27598.72|27598.72|27598.72|0
1646233830000|2022-03-02 15:10:30|27619.93|27619.93|27644.67|27644.67|27644.67|27644.67|27619.93|27619.93|0
1646233840000|2022-03-02 15:10:40|27637.6|27637.6|27624.06|27624.06|27638.2|27638.2|27624.06|27624.06|0
1646233850000|2022-03-02 15:10:50|27623.24|27623.24|27619.41|27619.41|27623.24|27623.24|27619.41|27619.41|0
1646233860000|2022-03-02 15:11:00|27618.81|27618.81|27619.41|27619.41|27619.41|27619.41|27618.81|27618.81|0
1646233870000|2022-03-02 15:11:10|27622.94|27622.94|27637.38|27637.38|27637.38|27637.38|27622.64|27622.64|0
1646233880000|2022-03-02 15:11:20|27633.85|27633.85|27633.85|27633.85|27633.85|27633.85|27633.85|27633.85|0
1646233890000|2022-03-02 15:11:30|27630.31|27630.31|27630.31|27630.31|27630.31|27630.31|27630.31|27630.31|0
1646233900000|2022-03-02 15:11:40|27637.38|27637.38|27629.71|27629.71|27637.38|27637.38|27629.71|27629.71|0
1646233910000|2022-03-02 15:11:50|27630.01|27630.01|27630.01|27630.01|27630.01|27630.01|27630.01|27630.01|0
1646233920000|2022-03-02 15:12:00|27637.08|27637.08|27656.48|27656.48|27656.78|27656.78|27637.08|27637.08|0
1646233930000|2022-03-02 15:12:10|27652.94|27652.94|27652.94|27652.94|27652.94|27652.94|27652.94|27652.94|0
1646233940000|2022-03-02 15:12:20|27649.41|27649.41|27649.83|27649.83|27649.83|27649.83|27649.41|27649.41|0
1646233950000|2022-03-02 15:12:30|27646.29|27646.29|27646.29|27646.29|27646.29|27646.29|27646.29|27646.29|0
1646233970000|2022-03-02 15:12:50|27649.83|27649.83|27635.69|27635.69|27649.83|27649.83|27635.69|27635.69|0
1646233980000|2022-03-02 15:13:00|27632.16|27632.16|27628.62|27628.62|27632.16|27632.16|27628.62|27628.62|0
1646233990000|2022-03-02 15:13:10|27625.09|27625.09|27625.09|27625.09|27625.09|27625.09|27625.09|27625.09|0
1646234000000|2022-03-02 15:13:20|27628.62|27628.62|27628.62|27628.62|27628.62|27628.62|27628.62|27628.62|0
1646234010000|2022-03-02 15:13:30|27625.09|27625.09|27617.41|27617.41|27625.09|27625.09|27617.41|27617.41|0
1646234020000|2022-03-02 15:13:40|27620.95|27620.95|27635.09|27635.09|27635.09|27635.09|27620.95|27620.95|0
1646234030000|2022-03-02 15:13:50|27628.02|27628.02|27628.02|27628.02|27628.02|27628.02|27620.95|27620.95|0
1646234050000|2022-03-02 15:14:10|27627.72|27627.72|27623.88|27623.88|27627.72|27627.72|27623.88|27623.88|0
1646234060000|2022-03-02 15:14:20|27623.58|27623.58|27624.48|27624.48|27624.48|27624.48|27623.58|27623.58|0
1646234070000|2022-03-02 15:14:30|27613.88|27613.88|27610.59|27610.59|27614.12|27614.12|27610.59|27610.59|0
1646234080000|2022-03-02 15:14:40|27611.07|27611.07|27611.07|27611.07|27611.07|27611.07|27611.07|27611.07|0
1646234090000|2022-03-02 15:14:50|27604|27604|27643.79|27643.79|27643.79|27643.79|27604|27604|0
1646234100000|2022-03-02 15:15:00|27636.72|27636.72|27633.18|27633.18|27654.39|27654.39|27633.18|27633.18|0
1646234110000|2022-03-02 15:15:10|27619.04|27619.04|27619.04|27619.04|27619.04|27619.04|27619.04|27619.04|0
1646234120000|2022-03-02 15:15:20|27615.51|27615.51|27611.97|27611.97|27615.51|27615.51|27611.97|27611.97|0
1646234130000|2022-03-02 15:15:30|27615.51|27615.51|27622.58|27622.58|27622.58|27622.58|27615.51|27615.51|0
1646234150000|2022-03-02 15:15:50|27629.65|27629.65|27629.65|27629.65|27629.65|27629.65|27626.11|27626.11|0
1646234160000|2022-03-02 15:16:00|27626.11|27626.11|27629.35|27629.35|27629.35|27629.35|27626.11|27626.11|0
1646234170000|2022-03-02 15:16:10|27632.88|27632.88|27640.77|27640.77|27640.77|27640.77|27632.88|27632.88|0
1646234180000|2022-03-02 15:16:20|27637.24|27637.24|27623.1|27623.1|27637.24|27637.24|27623.1|27623.1|0
1646234200000|2022-03-02 15:16:40|27616.03|27616.03|27619.56|27619.56|27619.56|27619.56|27616.03|27616.03|0
1646234210000|2022-03-02 15:16:50|27623.1|27623.1|27623.1|27623.1|27623.1|27623.1|27623.1|27623.1|0
1646234220000|2022-03-02 15:17:00|27619.56|27619.56|27616.93|27616.93|27620.46|27620.46|27616.93|27616.93|0
1646234230000|2022-03-02 15:17:10|27620.46|27620.46|27624|27624|27624|27624|27620.46|27620.46|0
1646234250000|2022-03-02 15:17:30|27624.3|27624.3|27617.23|27617.23|27624.3|27624.3|27617.23|27617.23|0
1646234260000|2022-03-02 15:17:40|27613.69|27613.69|27620.76|27620.76|27620.76|27620.76|27613.69|27613.69|0
1646234270000|2022-03-02 15:17:50|27624.3|27624.3|27613.69|27613.69|27624.3|27624.3|27613.69|27613.69|0
1646234280000|2022-03-02 15:18:00|27613.39|27613.39|27624.6|27624.6|27631.07|27631.07|27609.86|27609.86|0
1646234290000|2022-03-02 15:18:10|27624.9|27624.9|27626.1|27626.1|27626.1|27626.1|27624.9|27624.9|0
1646234310000|2022-03-02 15:18:30|27625.5|27625.5|27635.5|27635.5|27635.5|27635.5|27624.9|27624.9|0
1646234320000|2022-03-02 15:18:40|27628.43|27628.43|27631.97|27631.97|27631.97|27631.97|27628.43|27628.43|0
1646234340000|2022-03-02 15:19:00|27635.5|27635.5|27646.11|27646.11|27646.11|27646.11|27635.5|27635.5|0
1646234350000|2022-03-02 15:19:10|27645.21|27645.21|27645.21|27645.21|27645.21|27645.21|27645.21|27645.21|0
1646234360000|2022-03-02 15:19:20|27644.91|27644.91|27641.37|27641.37|27644.91|27644.91|27641.37|27641.37|0
1646234370000|2022-03-02 15:19:30|27640.77|27640.77|27636.94|27636.94|27640.77|27640.77|27636.94|27636.94|0
1646234380000|2022-03-02 15:19:40|27636.33|27636.33|27636.94|27636.94|27636.94|27636.94|27636.33|27636.33|0
1646234390000|2022-03-02 15:19:50|27629.87|27629.87|27629.87|27629.87|27629.87|27629.87|27629.87|27629.87|0
1646234400000|2022-03-02 15:20:00|27622.8|27622.8|27633.1|27633.1|27633.1|27633.1|27622.5|27622.5|0
1646234410000|2022-03-02 15:20:10|27636.63|27636.63|27643.7|27643.7|27643.7|27643.7|27636.63|27636.63|0
1646234420000|2022-03-02 15:20:20|27640.17|27640.17|27639.76|27639.76|27640.17|27640.17|27639.76|27639.76|0
1646234430000|2022-03-02 15:20:30|27639.46|27639.46|27631.79|27631.79|27639.46|27639.46|27631.79|27631.79|0
1646234440000|2022-03-02 15:20:40|27635.32|27635.32|27635.32|27635.32|27635.32|27635.32|27635.32|27635.32|0
1646234450000|2022-03-02 15:20:50|27631.79|27631.79|27631.79|27631.79|27631.79|27631.79|27631.79|27631.79|0
1646234460000|2022-03-02 15:21:00|27628.25|27628.25|27624.72|27624.72|27628.25|27628.25|27621.18|27621.18|0
1646234470000|2022-03-02 15:21:10|27631.79|27631.79|27628.25|27628.25|27631.79|27631.79|27628.25|27628.25|0
1646234480000|2022-03-02 15:21:20|27628.85|27628.85|27630|27630|27630|27630|27628.85|27628.85|0
1646234490000|2022-03-02 15:21:30|27630.9|27630.9|27641.5|27641.5|27641.5|27641.5|27630.9|27630.9|0
1646234500000|2022-03-02 15:21:40|27634.43|27634.43|27630.9|27630.9|27641.5|27641.5|27630.9|27630.9|0
1646234510000|2022-03-02 15:21:50|27627.36|27627.36|27615.56|27615.56|27627.36|27627.36|27615.26|27615.26|0
1646234520000|2022-03-02 15:22:00|27619.09|27619.09|27619.09|27619.09|27619.09|27619.09|27619.09|27619.09|0
1646234550000|2022-03-02 15:22:30|27633.23|27633.23|27629.1|27629.1|27633.23|27633.23|27629.1|27629.1|0
1646234560000|2022-03-02 15:22:40|27628.5|27628.5|27628.5|27628.5|27628.5|27628.5|27628.5|27628.5|0
1646234570000|2022-03-02 15:22:50|27621.43|27621.43|27620.22|27620.22|27621.43|27621.43|27620.22|27620.22|0
1646234590000|2022-03-02 15:23:10|27620.53|27620.53|27616.99|27616.99|27620.53|27620.53|27616.99|27616.99|0
1646234600000|2022-03-02 15:23:20|27617.59|27617.59|27617.29|27617.29|27617.59|27617.59|27617.29|27617.29|0
1646234610000|2022-03-02 15:23:30|27613.76|27613.76|27631.43|27631.43|27634.97|27634.97|27613.76|27613.76|0
1646234620000|2022-03-02 15:23:40|27624.36|27624.36|27624.36|27624.36|27624.36|27624.36|27624.36|27624.36|0
1646234640000|2022-03-02 15:24:00|27617.29|27617.29|27613.46|27613.46|27617.29|27617.29|27613.15|27613.15|0
1646234650000|2022-03-02 15:24:10|27613.76|27613.76|27613.76|27613.76|27613.76|27613.76|27613.76|27613.76|0
1646234660000|2022-03-02 15:24:20|27613.35|27613.35|27613.35|27613.35|27613.35|27613.35|27613.35|27613.35|0
1646234680000|2022-03-02 15:24:40|27609.81|27609.81|27638.09|27638.09|27638.09|27638.09|27609.81|27609.81|0
1646234700000|2022-03-02 15:25:00|27648.69|27648.69|27641.63|27641.63|27648.69|27648.69|27641.63|27641.63|0
1646234710000|2022-03-02 15:25:10|27638.09|27638.09|27645.16|27645.16|27645.16|27645.16|27634.56|27634.56|0
1646234720000|2022-03-02 15:25:20|27644.56|27644.56|27644.86|27644.86|27644.86|27644.86|27644.56|27644.56|0
1646234730000|2022-03-02 15:25:30|27644.56|27644.56|27644.56|27644.56|27644.56|27644.56|27644.56|27644.56|0
1646234760000|2022-03-02 15:26:00|27637.49|27637.49|27641.02|27641.02|27644.56|27644.56|27637.49|27637.49|0
1646234780000|2022-03-02 15:26:20|27641.32|27641.32|27641.32|27641.32|27641.32|27641.32|27637.79|27637.79|0
1646234800000|2022-03-02 15:26:40|27634.25|27634.25|27634.25|27634.25|27634.25|27634.25|27634.25|27634.25|0
1646234810000|2022-03-02 15:26:50|27633.95|27633.95|27633.05|27633.05|27633.95|27633.95|27633.05|27633.05|0
1646234820000|2022-03-02 15:27:00|27629.52|27629.52|27604.01|27604.01|27629.52|27629.52|27604.01|27604.01|0
1646234830000|2022-03-02 15:27:10|27611.08|27611.08|27603.41|27603.41|27611.38|27611.38|27602.21|27602.21|0
1646234840000|2022-03-02 15:27:20|27602.51|27602.51|27606.35|27606.35|27606.35|27606.35|27602.21|27602.21|0
1646234850000|2022-03-02 15:27:30|27606.95|27606.95|27610.18|27610.18|27624.32|27624.32|27606.95|27606.95|0
1646234860000|2022-03-02 15:27:40|27603.11|27603.11|27603.11|27603.11|27606.65|27606.65|27603.11|27603.11|0
1646234870000|2022-03-02 15:27:50|27602.51|27602.51|27602.51|27602.51|27602.51|27602.51|27602.51|27602.51|0
1646234880000|2022-03-02 15:28:00|27606.05|27606.05|27629|27629|27629|27629|27606.05|27606.05|0
1646234890000|2022-03-02 15:28:10|27633.13|27633.13|27648.32|27648.32|27651.56|27651.56|27633.13|27633.13|0
1646234900000|2022-03-02 15:28:20|27644.79|27644.79|27644.79|27644.79|27644.79|27644.79|27644.19|27644.19|0
1646234910000|2022-03-02 15:28:30|27634.18|27634.18|27647.94|27647.94|27648.32|27648.32|27634.18|27634.18|0
1646234920000|2022-03-02 15:28:40|27648.54|27648.54|27648.54|27648.54|27652.08|27652.08|27645.01|27645.01|0
1646234930000|2022-03-02 15:28:50|27645.01|27645.01|27641.17|27641.17|27645.01|27645.01|27637.94|27637.94|0
1646234940000|2022-03-02 15:29:00|27644.71|27644.71|27645.61|27645.61|27645.61|27645.61|27638.54|27638.54|0
1646234950000|2022-03-02 15:29:10|27645.91|27645.91|27656.51|27656.51|27656.51|27656.51|27645.91|27645.91|0
1646234960000|2022-03-02 15:29:20|27660.05|27660.05|27660.05|27660.05|27660.05|27660.05|27656.51|27656.51|0
1646234970000|2022-03-02 15:29:30|27663.58|27663.58|27677.41|27677.41|27677.41|27677.41|27663.58|27663.58|0
1646234980000|2022-03-02 15:29:40|27666.51|27666.51|27660.64|27660.64|27671.24|27671.24|27660.64|27660.64|0
1646234990000|2022-03-02 15:29:50|27661.05|27661.05|27646.5|27646.5|27661.05|27661.05|27646.5|27646.5|0
1646235000000|2022-03-02 15:30:00|27639.43|27639.43|27649.43|27649.43|27650.03|27650.03|27639.43|27639.43|0
1646235010000|2022-03-02 15:30:10|27645.9|27645.9|27655.9|27655.9|27657.1|27657.1|27645.9|27645.9|0
1646235020000|2022-03-02 15:30:20|27652.37|27652.37|27648.83|27648.83|27652.37|27652.37|27648.83|27648.83|0
1646235030000|2022-03-02 15:30:30|27655.9|27655.9|27654.1|27654.1|27655.9|27655.9|27654.1|27654.1|0
1646235040000|2022-03-02 15:30:40|27653.8|27653.8|27642.89|27642.89|27653.8|27653.8|27642.89|27642.89|0
1646235050000|2022-03-02 15:30:50|27643.14|27643.14|27632.29|27632.29|27643.14|27643.14|27632.29|27632.29|0
1646235060000|2022-03-02 15:31:00|27631.88|27631.88|27642.48|27642.48|27642.48|27642.48|27631.88|27631.88|0
1646235080000|2022-03-02 15:31:20|27640.98|27640.98|27637.04|27637.04|27640.98|27640.98|27637.04|27637.04|0
1646235090000|2022-03-02 15:31:30|27629.97|27629.97|27637.04|27637.04|27637.04|27637.04|27629.97|27629.97|0
1646235100000|2022-03-02 15:31:40|27636.44|27636.44|27636.14|27636.14|27636.44|27636.44|27636.14|27636.14|0
1646235110000|2022-03-02 15:31:50|27639.67|27639.67|27639.67|27639.67|27639.67|27639.67|27639.67|27639.67|0
1646235120000|2022-03-02 15:32:00|27639.97|27639.97|27637.04|27637.04|27650.88|27650.88|27637.04|27637.04|0
1646235140000|2022-03-02 15:32:20|27640.57|27640.57|27633.2|27633.2|27640.57|27640.57|27633.2|27633.2|0
1646235150000|2022-03-02 15:32:30|27640.27|27640.27|27645.01|27645.01|27645.01|27645.01|27637.04|27637.04|0
1646235160000|2022-03-02 15:32:40|27644.71|27644.71|27648.54|27648.54|27648.54|27648.54|27644.71|27644.71|0
1646235170000|2022-03-02 15:32:50|27648.84|27648.84|27645.31|27645.31|27649.14|27649.14|27645.31|27645.31|0
1646235180000|2022-03-02 15:33:00|27641.77|27641.77|27634.4|27634.4|27641.77|27641.77|27634.4|27634.4|0
1646235190000|2022-03-02 15:33:10|27630.87|27630.87|27630.57|27630.57|27630.87|27630.87|27627.03|27627.03|0
1646235200000|2022-03-02 15:33:20|27630.87|27630.87|27630.87|27630.87|27630.87|27630.87|27630.87|27630.87|0
1646235210000|2022-03-02 15:33:30|27631.17|27631.17|27652.38|27652.38|27652.38|27652.38|27631.17|27631.17|0
1646235220000|2022-03-02 15:33:40|27645.31|27645.31|27666.21|27666.21|27669.74|27669.74|27645.31|27645.31|0
1646235230000|2022-03-02 15:33:50|27662.67|27662.67|27673.28|27673.28|27673.28|27673.28|27662.67|27662.67|0
1646235240000|2022-03-02 15:34:00|27676.81|27676.81|27677.41|27677.41|27677.41|27677.41|27676.81|27676.81|0
1646235250000|2022-03-02 15:34:10|27670.34|27670.34|27674.4|27674.4|27674.7|27674.7|27670.34|27670.34|0
1646235260000|2022-03-02 15:34:20|27670.86|27670.86|27667.22|27667.22|27670.86|27670.86|27666.32|27666.32|0
1646235270000|2022-03-02 15:34:30|27666.81|27666.81|27656.2|27656.2|27666.81|27666.81|27656.2|27656.2|0
1646235280000|2022-03-02 15:34:40|27649.13|27649.13|27645|27645|27652.67|27652.67|27645|27645|0
1646235290000|2022-03-02 15:34:50|27641.46|27641.46|27644.7|27644.7|27648.23|27648.23|27637.63|27637.63|0
1646235300000|2022-03-02 15:35:00|27637.63|27637.63|27637.63|27637.63|27637.63|27637.63|27637.63|27637.63|0
1646235310000|2022-03-02 15:35:10|27648.23|27648.23|27648.23|27648.23|27648.23|27648.23|27648.23|27648.23|0
1646235320000|2022-03-02 15:35:20|27644.7|27644.7|27644.7|27644.7|27644.7|27644.7|27644.7|27644.7|0
1646235330000|2022-03-02 15:35:30|27651.77|27651.77|27658.84|27658.84|27658.84|27658.84|27651.77|27651.77|0
1646235340000|2022-03-02 15:35:40|27655.3|27655.3|27662.07|27662.07|27662.37|27662.37|27655.3|27655.3|0
1646235350000|2022-03-02 15:35:50|27661.77|27661.77|27661.77|27661.77|27665.91|27665.91|27661.77|27661.77|0
1646235370000|2022-03-02 15:36:10|27661.17|27661.17|27672.07|27672.07|27672.07|27672.07|27657.93|27657.93|0
1646235380000|2022-03-02 15:36:20|27675.61|27675.61|27686.51|27686.51|27686.51|27686.51|27675.61|27675.61|0
1646235390000|2022-03-02 15:36:30|27682.98|27682.98|27679.44|27679.44|27682.98|27682.98|27679.44|27679.44|0
1646235400000|2022-03-02 15:36:40|27682.98|27682.98|27690.05|27690.05|27693.58|27693.58|27682.98|27682.98|0
1646235410000|2022-03-02 15:36:50|27693.58|27693.58|27708.63|27708.63|27708.63|27708.63|27693.58|27693.58|0
1646235420000|2022-03-02 15:37:00|27715.69|27715.69|27714.07|27714.07|27716.9|27716.9|27713.66|27713.66|0
1646235430000|2022-03-02 15:37:10|27710.54|27710.54|27721.14|27721.14|27721.14|27721.14|27710.54|27710.54|0
1646235440000|2022-03-02 15:37:20|27714.07|27714.07|27714.91|27714.91|27714.91|27714.91|27714.07|27714.07|0
1646235450000|2022-03-02 15:37:30|27711.38|27711.38|27696.64|27696.64|27711.38|27711.38|27696.64|27696.64|0
1646235460000|2022-03-02 15:37:40|27707.24|27707.24|27715.52|27715.52|27715.52|27715.52|27707.24|27707.24|0
1646235470000|2022-03-02 15:37:50|27711.98|27711.98|27711.98|27711.98|27711.98|27711.98|27711.98|27711.98|0
1646235480000|2022-03-02 15:38:00|27711.68|27711.68|27721.08|27721.08|27722.28|27722.28|27711.38|27711.38|0
1646235490000|2022-03-02 15:38:10|27710.48|27710.48|27703.11|27703.11|27710.48|27710.48|27696.04|27696.04|0
1646235500000|2022-03-02 15:38:20|27701.61|27701.61|27701.91|27701.91|27702.21|27702.21|27701.61|27701.61|0
1646235510000|2022-03-02 15:38:30|27702.21|27702.21|27702.21|27702.21|27702.21|27702.21|27702.21|27702.21|0
1646235520000|2022-03-02 15:38:40|27698.67|27698.67|27698.67|27698.67|27698.67|27698.67|27698.67|27698.67|0
1646235530000|2022-03-02 15:38:50|27702.21|27702.21|27702.21|27702.21|27702.21|27702.21|27702.21|27702.21|0
1646235540000|2022-03-02 15:39:00|27709.28|27709.28|27695.14|27695.14|27709.28|27709.28|27695.14|27695.14|0
1646235550000|2022-03-02 15:39:10|27691.6|27691.6|27695.14|27695.14|27695.14|27695.14|27691.6|27691.6|0
1646235560000|2022-03-02 15:39:20|27698.67|27698.67|27692.43|27692.43|27698.67|27698.67|27692.43|27692.43|0
1646235570000|2022-03-02 15:39:30|27692.13|27692.13|27692.43|27692.43|27693.03|27693.03|27692.13|27692.13|0
1646235580000|2022-03-02 15:39:40|27703.04|27703.04|27699.5|27699.5|27703.04|27703.04|27699.5|27699.5|0
1646235590000|2022-03-02 15:39:50|27698.9|27698.9|27698.9|27698.9|27698.9|27698.9|27698.9|27698.9|0
1646235600000|2022-03-02 15:40:00|27698.6|27698.6|27693.87|27693.87|27698.6|27698.6|27693.26|27693.26|0
1646235610000|2022-03-02 15:40:10|27697.4|27697.4|27690.63|27690.63|27697.7|27697.7|27690.63|27690.63|0
1646235620000|2022-03-02 15:40:20|27690.33|27690.33|27679.73|27679.73|27690.33|27690.33|27679.73|27679.73|0
1646235630000|2022-03-02 15:40:30|27690.33|27690.33|27690.33|27690.33|27690.33|27690.33|27690.33|27690.33|0
1646235640000|2022-03-02 15:40:40|27693.87|27693.87|27690.03|27690.03|27693.87|27693.87|27690.03|27690.03|0
1646235650000|2022-03-02 15:40:50|27690.63|27690.63|27690.63|27690.63|27690.63|27690.63|27690.63|27690.63|0
1646235660000|2022-03-02 15:41:00|27690.93|27690.93|27699.5|27699.5|27699.5|27699.5|27690.93|27690.93|0
1646235670000|2022-03-02 15:41:10|27699.8|27699.8|27706.87|27706.87|27706.87|27706.87|27699.8|27699.8|0
1646235680000|2022-03-02 15:41:20|27703.34|27703.34|27702.14|27702.14|27703.34|27703.34|27701.54|27701.54|0
1646235690000|2022-03-02 15:41:30|27701.54|27701.54|27701.54|27701.54|27701.54|27701.54|27701.54|27701.54|0
1646235700000|2022-03-02 15:41:40|27700.94|27700.94|27697.4|27697.4|27700.94|27700.94|27697.4|27697.4|0
1646235710000|2022-03-02 15:41:50|27698|27698|27698.6|27698.6|27698.6|27698.6|27698|27698|0
1646235720000|2022-03-02 15:42:00|27695.07|27695.07|27698.3|27698.3|27698.3|27698.3|27694.77|27694.77|0
1646235730000|2022-03-02 15:42:10|27698|27698|27690.63|27690.63|27698|27698|27690.63|27690.63|0
1646235740000|2022-03-02 15:42:20|27697.7|27697.7|27697.7|27697.7|27697.7|27697.7|27697.7|27697.7|0
1646235750000|2022-03-02 15:42:30|27698.11|27698.11|27698.35|27698.35|27698.59|27698.59|27698.11|27698.11|0
1646235760000|2022-03-02 15:42:40|27694.82|27694.82|27690.38|27690.38|27694.82|27694.82|27690.38|27690.38|0
1646235770000|2022-03-02 15:42:50|27690.08|27690.08|27690.08|27690.08|27690.08|27690.08|27690.08|27690.08|0
1646235780000|2022-03-02 15:43:00|27679.48|27679.48|27686.85|27686.85|27686.85|27686.85|27675.94|27675.94|0
1646235790000|2022-03-02 15:43:10|27679.78|27679.78|27684.4|27684.4|27684.4|27684.4|27679.78|27679.78|0
1646235800000|2022-03-02 15:43:20|27687.93|27687.93|27683.58|27683.58|27687.93|27687.93|27683.58|27683.58|0
1646235820000|2022-03-02 15:43:40|27687.11|27687.11|27694.18|27694.18|27694.18|27694.18|27687.11|27687.11|0
1646235830000|2022-03-02 15:43:50|27690.65|27690.65|27690.65|27690.65|27690.65|27690.65|27690.65|27690.65|0
1646235840000|2022-03-02 15:44:00|27691.25|27691.25|27709.82|27709.82|27709.82|27709.82|27691.25|27691.25|0
1646235850000|2022-03-02 15:44:10|27710.12|27710.12|27701.02|27701.02|27711.03|27711.03|27700.42|27700.42|0
1646235860000|2022-03-02 15:44:20|27701.62|27701.62|27704.03|27704.03|27704.03|27704.03|27701.62|27701.62|0
1646235870000|2022-03-02 15:44:30|27703.42|27703.42|27695.56|27695.56|27703.42|27703.42|27695.56|27695.56|0
1646235880000|2022-03-02 15:44:40|27688.49|27688.49|27684.36|27684.36|27688.49|27688.49|27684.36|27684.36|0
1646235890000|2022-03-02 15:44:50|27677.29|27677.29|27677.29|27677.29|27677.29|27677.29|27677.29|27677.29|0
1646235900000|2022-03-02 15:45:00|27676.39|27676.39|27675.79|27675.79|27676.39|27676.39|27675.79|27675.79|0
1646235910000|2022-03-02 15:45:10|27675.49|27675.49|27685.79|27685.79|27689.62|27689.62|27675.49|27675.49|0
1646235920000|2022-03-02 15:45:20|27682.25|27682.25|27678.72|27678.72|27682.25|27682.25|27678.72|27678.72|0
1646235930000|2022-03-02 15:45:30|27677.52|27677.52|27688.42|27688.42|27688.42|27688.42|27677.52|27677.52|0
1646235940000|2022-03-02 15:45:40|27695.49|27695.49|27696.2|27696.2|27696.2|27696.2|27695.49|27695.49|0
1646235950000|2022-03-02 15:45:50|27692.67|27692.67|27685.6|27685.6|27692.67|27692.67|27685.6|27685.6|0
1646235960000|2022-03-02 15:46:00|27682.06|27682.06|27682.06|27682.06|27682.06|27682.06|27682.06|27682.06|0
1646235970000|2022-03-02 15:46:10|27682.66|27682.66|27675.9|27675.9|27682.96|27682.96|27675.9|27675.9|0
1646235980000|2022-03-02 15:46:20|27679.43|27679.43|27678.7|27678.7|27679.43|27679.43|27678.7|27678.7|0
1646235990000|2022-03-02 15:46:30|27675.17|27675.17|27674.93|27674.93|27675.23|27675.23|27674.93|27674.93|0
1646236010000|2022-03-02 15:46:50|27678.46|27678.46|27685.53|27685.53|27685.53|27685.53|27678.46|27678.46|0
1646236020000|2022-03-02 15:47:00|27685.83|27685.83|27692.9|27692.9|27692.9|27692.9|27685.83|27685.83|0
1646236030000|2022-03-02 15:47:10|27685.83|27685.83|27686.73|27686.73|27686.73|27686.73|27685.83|27685.83|0
1646236040000|2022-03-02 15:47:20|27687.33|27687.33|27688.24|27688.24|27688.24|27688.24|27687.33|27687.33|0
1646236060000|2022-03-02 15:47:40|27691.77|27691.77|27695.31|27695.31|27698.84|27698.84|27691.77|27691.77|0
1646236070000|2022-03-02 15:47:50|27698.84|27698.84|27698.84|27698.84|27698.84|27698.84|27698.84|27698.84|0
1646236080000|2022-03-02 15:48:00|27691.77|27691.77|27688.54|27688.54|27692.37|27692.37|27688.54|27688.54|0
1646236090000|2022-03-02 15:48:10|27688.84|27688.84|27688.84|27688.84|27688.84|27688.84|27688.54|27688.54|0
1646236100000|2022-03-02 15:48:20|27688.54|27688.54|27695.61|27695.61|27695.61|27695.61|27688.54|27688.54|0
1646236110000|2022-03-02 15:48:30|27695.31|27695.31|27706.21|27706.21|27706.21|27706.21|27695.31|27695.31|0
1646236120000|2022-03-02 15:48:40|27709.75|27709.75|27706.75|27706.75|27709.75|27709.75|27706.21|27706.21|0
1646236130000|2022-03-02 15:48:50|27703.22|27703.22|27699.68|27699.68|27703.22|27703.22|27699.68|27699.68|0
1646236140000|2022-03-02 15:49:00|27703.22|27703.22|27702.92|27702.92|27703.22|27703.22|27695.44|27695.44|0
1646236150000|2022-03-02 15:49:10|27702.51|27702.51|27709.88|27709.88|27713.11|27713.11|27702.51|27702.51|0
1646236160000|2022-03-02 15:49:20|27710.29|27710.29|27709.69|27709.69|27710.29|27710.29|27709.69|27709.69|0
1646236170000|2022-03-02 15:49:30|27713.22|27713.22|27713.22|27713.22|27713.22|27713.22|27713.22|27713.22|0
1646236180000|2022-03-02 15:49:40|27713.82|27713.82|27714.12|27714.12|27714.12|27714.12|27713.82|27713.82|0
1646236190000|2022-03-02 15:49:50|27707.05|27707.05|27707.05|27707.05|27707.05|27707.05|27707.05|27707.05|0
1646236200000|2022-03-02 15:50:00|27717.66|27717.66|27717.47|27717.47|27717.77|27717.77|27717.06|27717.06|0
1646236210000|2022-03-02 15:50:10|27716.87|27716.87|27715.66|27715.66|27716.87|27716.87|27715.66|27715.66|0
1646236220000|2022-03-02 15:50:20|27715.36|27715.36|27715.96|27715.96|27715.96|27715.96|27715.06|27715.06|0
1646236230000|2022-03-02 15:50:30|27716.27|27716.27|27733.94|27733.94|27733.94|27733.94|27716.27|27716.27|0
1646236240000|2022-03-02 15:50:40|27733.64|27733.64|27729.92|27729.92|27733.94|27733.94|27729.92|27729.92|0
1646236250000|2022-03-02 15:50:50|27736.99|27736.99|27740.53|27740.53|27740.53|27740.53|27736.99|27736.99|0
1646236270000|2022-03-02 15:51:10|27740.23|27740.23|27729.02|27729.02|27740.23|27740.23|27728.12|27728.12|0
1646236280000|2022-03-02 15:51:20|27728.61|27728.61|27728.61|27728.61|27728.61|27728.61|27728.61|27728.61|0
1646236290000|2022-03-02 15:51:30|27714.47|27714.47|27714.47|27714.47|27714.47|27714.47|27714.47|27714.47|0
1646236300000|2022-03-02 15:51:40|27713.87|27713.87|27713.87|27713.87|27713.87|27713.87|27713.87|27713.87|0
1646236310000|2022-03-02 15:51:50|27710.33|27710.33|27706.09|27706.09|27710.33|27710.33|27702.55|27702.55|0
1646236320000|2022-03-02 15:52:00|27705.19|27705.19|27712.26|27712.26|27712.26|27712.26|27704.89|27704.89|0
1646236330000|2022-03-02 15:52:10|27711.66|27711.66|27711.66|27711.66|27711.66|27711.66|27711.36|27711.36|0
1646236340000|2022-03-02 15:52:20|27711.96|27711.96|27711.96|27711.96|27711.96|27711.96|27711.96|27711.96|0
1646236350000|2022-03-02 15:52:30|27711.36|27711.36|27707.82|27707.82|27711.36|27711.36|27707.82|27707.82|0
1646236360000|2022-03-02 15:52:40|27707.46|27707.46|27707.76|27707.76|27707.76|27707.76|27707.46|27707.46|0
1646236370000|2022-03-02 15:52:50|27708.06|27708.06|27708.06|27708.06|27708.06|27708.06|27708.06|27708.06|0
1646236380000|2022-03-02 15:53:00|27715.43|27715.43|27729.57|27729.57|27729.57|27729.57|27715.43|27715.43|0
1646236400000|2022-03-02 15:53:20|27726.03|27726.03|27726.03|27726.03|27726.03|27726.03|27726.03|27726.03|0
1646236410000|2022-03-02 15:53:30|27718.96|27718.96|27718.96|27718.96|27718.96|27718.96|27718.96|27718.96|0
1646236420000|2022-03-02 15:53:40|27715.43|27715.43|27715.43|27715.43|27718.96|27718.96|27715.43|27715.43|0
1646236430000|2022-03-02 15:53:50|27711.89|27711.89|27715.73|27715.73|27715.73|27715.73|27711.89|27711.89|0
1646236440000|2022-03-02 15:54:00|27708.66|27708.66|27700.28|27700.28|27708.66|27708.66|27700.28|27700.28|0
1646236450000|2022-03-02 15:54:10|27700.16|27700.16|27700.04|27700.04|27700.16|27700.16|27700.04|27700.04|0
1646236460000|2022-03-02 15:54:20|27696.5|27696.5|27696.5|27696.5|27696.5|27696.5|27692.97|27692.97|0
1646236470000|2022-03-02 15:54:30|27695.9|27695.9|27707.11|27707.11|27707.11|27707.11|27695.9|27695.9|0
1646236500000|2022-03-02 15:55:00|27706.51|27706.51|27710.04|27710.04|27710.04|27710.04|27699.44|27699.44|0
1646236520000|2022-03-02 15:55:20|27709.74|27709.74|27706.21|27706.21|27709.74|27709.74|27705.91|27705.91|0
1646236530000|2022-03-02 15:55:30|27702.67|27702.67|27697.63|27697.63|27702.67|27702.67|27697.63|27697.63|0
1646236540000|2022-03-02 15:55:40|27704.7|27704.7|27704.4|27704.4|27704.7|27704.7|27696.73|27696.73|0
1646236550000|2022-03-02 15:55:50|27704.7|27704.7|27704.7|27704.7|27704.7|27704.7|27704.7|27704.7|0
1646236560000|2022-03-02 15:56:00|27711.77|27711.77|27711.77|27711.77|27711.77|27711.77|27711.77|27711.77|0
1646236570000|2022-03-02 15:56:10|27713.58|27713.58|27717.11|27717.11|27720.65|27720.65|27713.58|27713.58|0
1646236590000|2022-03-02 15:56:30|27720.65|27720.65|27720.65|27720.65|27720.65|27720.65|27720.65|27720.65|0
1646236600000|2022-03-02 15:56:40|27717.11|27717.11|27721.36|27721.36|27721.36|27721.36|27717.11|27717.11|0
1646236610000|2022-03-02 15:56:50|27721.06|27721.06|27721.06|27721.06|27721.06|27721.06|27721.06|27721.06|0
1646236620000|2022-03-02 15:57:00|27720.76|27720.76|27713.08|27713.08|27720.76|27720.76|27713.08|27713.08|0
1646236630000|2022-03-02 15:57:10|27716.62|27716.62|27713.08|27713.08|27716.62|27716.62|27713.08|27713.08|0
1646236640000|2022-03-02 15:57:20|27712.48|27712.48|27712.78|27712.78|27712.78|27712.78|27712.48|27712.48|0
1646236650000|2022-03-02 15:57:30|27712.48|27712.48|27720.15|27720.15|27720.15|27720.15|27712.48|27712.48|0
1646236660000|2022-03-02 15:57:40|27719.85|27719.85|27712.78|27712.78|27719.85|27719.85|27712.78|27712.78|0
1646236670000|2022-03-02 15:57:50|27709.25|27709.25|27709.25|27709.25|27709.25|27709.25|27709.25|27709.25|0
1646236680000|2022-03-02 15:58:00|27709.61|27709.61|27708.3|27708.3|27709.61|27709.61|27708.3|27708.3|0
1646236690000|2022-03-02 15:58:10|27711.84|27711.84|27712.74|27712.74|27715.37|27715.37|27711.54|27711.54|0
1646236700000|2022-03-02 15:58:20|27712.44|27712.44|27712.44|27712.44|27712.44|27712.44|27712.44|27712.44|0
1646236710000|2022-03-02 15:58:30|27708.9|27708.9|27708.9|27708.9|27708.9|27708.9|27708.9|27708.9|0
1646236720000|2022-03-02 15:58:40|27708.6|27708.6|27704.47|27704.47|27708.9|27708.9|27704.47|27704.47|0
1646236730000|2022-03-02 15:58:50|27705.07|27705.07|27705.07|27705.07|27705.07|27705.07|27705.07|27705.07|0
1646236740000|2022-03-02 15:59:00|27705.37|27705.37|27705.37|27705.37|27705.37|27705.37|27705.37|27705.37|0
1646236770000|2022-03-02 15:59:30|27701.83|27701.83|27715.25|27715.25|27715.25|27715.25|27701.83|27701.83|0
1646236780000|2022-03-02 15:59:40|27725.85|27725.85|27726.87|27726.87|27726.87|27726.87|27725.85|27725.85|0
1646236790000|2022-03-02 15:59:50|27723.33|27723.33|27719.8|27719.8|27723.33|27723.33|27719.8|27719.8|0
1646236800000|2022-03-02 16:00:00|27716.26|27716.26|27715.55|27715.55|27716.26|27716.26|27712.02|27712.02|0
1646236810000|2022-03-02 16:00:10|27715.85|27715.85|27708.78|27708.78|27715.85|27715.85|27708.78|27708.78|0
1646236820000|2022-03-02 16:00:20|27712.32|27712.32|27712.32|27712.32|27712.32|27712.32|27712.32|27712.32|0
1646236830000|2022-03-02 16:00:30|27711.72|27711.72|27712.02|27712.02|27712.02|27712.02|27711.72|27711.72|0
1646236840000|2022-03-02 16:00:40|27712.32|27712.32|27708.78|27708.78|27712.32|27712.32|27708.78|27708.78|0
1646236850000|2022-03-02 16:00:50|27705.25|27705.25|27697.88|27697.88|27705.25|27705.25|27697.88|27697.88|0
1646236860000|2022-03-02 16:01:00|27704.95|27704.95|27704.95|27704.95|27704.95|27704.95|27704.95|27704.95|0
1646236870000|2022-03-02 16:01:10|27705.25|27705.25|27701.71|27701.71|27708.78|27708.78|27701.71|27701.71|0
1646236880000|2022-03-02 16:01:20|27694.64|27694.64|27687.27|27687.27|27694.64|27694.64|27687.27|27687.27|0
1646236900000|2022-03-02 16:01:40|27690.81|27690.81|27690.81|27690.81|27690.81|27690.81|27690.81|27690.81|0
1646236910000|2022-03-02 16:01:50|27687.27|27687.27|27687.27|27687.27|27687.27|27687.27|27687.27|27687.27|0
1646236920000|2022-03-02 16:02:00|27694.34|27694.34|27680.2|27680.2|27694.34|27694.34|27680.2|27680.2|0
1646236930000|2022-03-02 16:02:10|27679.79|27679.79|27684.23|27684.23|27684.23|27684.23|27676.56|27676.56|0
1646236940000|2022-03-02 16:02:20|27680.69|27680.69|27732.32|27732.32|27735.85|27735.85|27677.16|27677.16|0
1646236950000|2022-03-02 16:02:30|27728.78|27728.78|27725.25|27725.25|27732.32|27732.32|27725.25|27725.25|0
1646236960000|2022-03-02 16:02:40|27732.32|27732.32|27720.82|27720.82|27732.32|27732.32|27720.82|27720.82|0
1646236970000|2022-03-02 16:02:50|27717.28|27717.28|27732.02|27732.02|27732.02|27732.02|27717.28|27717.28|0
1646236980000|2022-03-02 16:03:00|27742.63|27742.63|27762.7|27762.7|27773.3|27773.3|27742.63|27742.63|0
1646236990000|2022-03-02 16:03:10|27755.63|27755.63|27766.23|27766.23|27766.23|27766.23|27755.63|27755.63|0
1646237000000|2022-03-02 16:03:20|27776.84|27776.84|27773.3|27773.3|27776.84|27776.84|27773.3|27773.3|0
1646237010000|2022-03-02 16:03:30|27776.84|27776.84|27776.84|27776.84|27776.84|27776.84|27773.3|27773.3|0
1646237020000|2022-03-02 16:03:40|27766.23|27766.23|27783.31|27783.31|27783.31|27783.31|27765.63|27765.63|0
1646237030000|2022-03-02 16:03:50|27783.91|27783.91|27809.92|27809.92|27809.92|27809.92|27783.91|27783.91|0
1646237040000|2022-03-02 16:04:00|27813.46|27813.46|27811.2|27811.2|27819.45|27819.45|27810.9|27810.9|0
1646237050000|2022-03-02 16:04:10|27807.67|27807.67|27810.9|27810.9|27814.74|27814.74|27807.67|27807.67|0
1646237060000|2022-03-02 16:04:20|27810.6|27810.6|27802.93|27802.93|27810.6|27810.6|27802.93|27802.93|0
1646237070000|2022-03-02 16:04:30|27799.4|27799.4|27802.52|27802.52|27802.52|27802.52|27791.92|27791.92|0
1646237080000|2022-03-02 16:04:40|27802.04|27802.04|27797.6|27797.6|27802.04|27802.04|27794.97|27794.97|0
1646237090000|2022-03-02 16:04:50|27794.07|27794.07|27797.6|27797.6|27797.6|27797.6|27794.07|27794.07|0
1646237100000|2022-03-02 16:05:00|27797.36|27797.36|27800.9|27800.9|27804.43|27804.43|27797|27797|0
1646237110000|2022-03-02 16:05:10|27796.46|27796.46|27773.72|27773.72|27796.46|27796.46|27773.72|27773.72|0
1646237120000|2022-03-02 16:05:20|27763.12|27763.12|27762.21|27762.21|27766.65|27766.65|27756.05|27756.05|0
1646237130000|2022-03-02 16:05:30|27761.31|27761.31|27761.01|27761.01|27764.85|27764.85|27757.78|27757.78|0
1646237140000|2022-03-02 16:05:40|27760.71|27760.71|27757.48|27757.48|27764.25|27764.25|27757.18|27757.18|0
1646237150000|2022-03-02 16:05:50|27757.78|27757.78|27764.85|27764.85|27764.85|27764.85|27757.78|27757.78|0
1646237160000|2022-03-02 16:06:00|27768.38|27768.38|27771.92|27771.92|27771.92|27771.92|27768.38|27768.38|0
1646237170000|2022-03-02 16:06:10|27771.62|27771.62|27777.86|27777.86|27777.86|27777.86|27771.62|27771.62|0
1646237180000|2022-03-02 16:06:20|27792|27792|27792|27792|27792|27792|27792|27792|0
1646237190000|2022-03-02 16:06:30|27784.93|27784.93|27784.93|27784.93|27784.93|27784.93|27784.93|27784.93|0
1646237200000|2022-03-02 16:06:40|27788.46|27788.46|27784.93|27784.93|27788.46|27788.46|27784.93|27784.93|0
1646237210000|2022-03-02 16:06:50|27777.86|27777.86|27772.02|27772.02|27779.09|27779.09|27772.02|27772.02|0
1646237220000|2022-03-02 16:07:00|27779.09|27779.09|27787.96|27787.96|27787.96|27787.96|27779.09|27779.09|0
1646237230000|2022-03-02 16:07:10|27787.36|27787.36|27787.36|27787.36|27787.36|27787.36|27787.36|27787.36|0
1646237240000|2022-03-02 16:07:20|27787.06|27787.06|27804.73|27804.73|27804.73|27804.73|27787.06|27787.06|0
1646237250000|2022-03-02 16:07:30|27801.2|27801.2|27797.66|27797.66|27801.2|27801.2|27797.66|27797.66|0
1646237260000|2022-03-02 16:07:40|27797.96|27797.96|27797.96|27797.96|27797.96|27797.96|27797.96|27797.96|0
1646237270000|2022-03-02 16:07:50|27790.89|27790.89|27786.76|27786.76|27790.89|27790.89|27786.76|27786.76|0
1646237280000|2022-03-02 16:08:00|27783.22|27783.22|27783.22|27783.22|27783.22|27783.22|27783.22|27783.22|0
1646237290000|2022-03-02 16:08:10|27782.98|27782.98|27800.65|27800.65|27800.65|27800.65|27782.98|27782.98|0
1646237300000|2022-03-02 16:08:20|27814.79|27814.79|27811.67|27811.67|27814.79|27814.79|27807.72|27807.72|0
1646237310000|2022-03-02 16:08:30|27804.6|27804.6|27793.99|27793.99|27804.6|27804.6|27793.99|27793.99|0
1646237320000|2022-03-02 16:08:40|27793.69|27793.69|27797.23|27797.23|27797.23|27797.23|27793.69|27793.69|0
1646237330000|2022-03-02 16:08:50|27797.53|27797.53|27800.46|27800.46|27800.46|27800.46|27796.93|27796.93|0
1646237340000|2022-03-02 16:09:00|27793.39|27793.39|27793.39|27793.39|27793.39|27793.39|27789.86|27789.86|0
1646237350000|2022-03-02 16:09:10|27804|27804|27796.93|27796.93|27804|27804|27796.93|27796.93|0
1646237360000|2022-03-02 16:09:20|27796.11|27796.11|27796.11|27796.11|27799.64|27799.64|27796.11|27796.11|0
1646237380000|2022-03-02 16:09:40|27789.04|27789.04|27781.37|27781.37|27789.04|27789.04|27781.37|27781.37|0
1646237390000|2022-03-02 16:09:50|27777.83|27777.83|27777.83|27777.83|27777.83|27777.83|27777.83|27777.83|0
1646237400000|2022-03-02 16:10:00|27781.37|27781.37|27777.83|27777.83|27784.9|27784.9|27777.83|27777.83|0
1646237410000|2022-03-02 16:10:10|27770.76|27770.76|27763.69|27763.69|27770.76|27770.76|27763.69|27763.69|0
1646237420000|2022-03-02 16:10:20|27767.23|27767.23|27781.37|27781.37|27781.37|27781.37|27767.23|27767.23|0
1646237430000|2022-03-02 16:10:30|27777.83|27777.83|27788.44|27788.44|27788.44|27788.44|27777.83|27777.83|0
1646237440000|2022-03-02 16:10:40|27791.97|27791.97|27791.97|27791.97|27791.97|27791.97|27791.97|27791.97|0
1646237450000|2022-03-02 16:10:50|27803.48|27803.48|27796.71|27796.71|27810.25|27810.25|27796.11|27796.11|0
1646237460000|2022-03-02 16:11:00|27800.24|27800.24|27800.54|27800.54|27800.54|27800.54|27800.24|27800.24|0
1646237470000|2022-03-02 16:11:10|27793.47|27793.47|27793.47|27793.47|27793.47|27793.47|27793.47|27793.47|0
1646237480000|2022-03-02 16:11:20|27793.17|27793.17|27793.17|27793.17|27793.17|27793.17|27793.17|27793.17|0
1646237490000|2022-03-02 16:11:30|27786.1|27786.1|27786.1|27786.1|27786.1|27786.1|27786.1|27786.1|0
1646237500000|2022-03-02 16:11:40|27785.8|27785.8|27796.41|27796.41|27796.41|27796.41|27785.8|27785.8|0
1646237510000|2022-03-02 16:11:50|27785.8|27785.8|27796.41|27796.41|27796.41|27796.41|27782.27|27782.27|0
1646237520000|2022-03-02 16:12:00|27789.34|27789.34|27785.8|27785.8|27789.34|27789.34|27785.8|27785.8|0
1646237530000|2022-03-02 16:12:10|27799.94|27799.94|27799.94|27799.94|27799.94|27799.94|27799.94|27799.94|0
1646237540000|2022-03-02 16:12:20|27792.87|27792.87|27799.94|27799.94|27799.94|27799.94|27789.34|27789.34|0
1646237570000|2022-03-02 16:12:50|27796.41|27796.41|27800.85|27800.85|27800.85|27800.85|27796.41|27796.41|0
1646237580000|2022-03-02 16:13:00|27797.31|27797.31|27793.78|27793.78|27797.31|27797.31|27793.78|27793.78|0
1646237590000|2022-03-02 16:13:10|27797.31|27797.31|27791.06|27791.06|27797.31|27797.31|27790.24|27790.24|0
1646237600000|2022-03-02 16:13:20|27794.59|27794.59|27794.29|27794.29|27794.59|27794.59|27794.29|27794.29|0
1646237610000|2022-03-02 16:13:30|27794.54|27794.54|27794.54|27794.54|27794.54|27794.54|27794.54|27794.54|0
1646237630000|2022-03-02 16:13:50|27794.84|27794.84|27794.84|27794.84|27794.84|27794.84|27794.84|27794.84|0
1646237640000|2022-03-02 16:14:00|27795.14|27795.14|27796.64|27796.64|27800.17|27800.17|27795.14|27795.14|0
1646237650000|2022-03-02 16:14:10|27793.1|27793.1|27800.17|27800.17|27800.17|27800.17|27793.1|27793.1|0
1646237660000|2022-03-02 16:14:20|27803.71|27803.71|27812.28|27812.28|27812.28|27812.28|27803.71|27803.71|0
1646237670000|2022-03-02 16:14:30|27812.88|27812.88|27820.55|27820.55|27824.09|27824.09|27812.88|27812.88|0
1646237680000|2022-03-02 16:14:40|27820.25|27820.25|27821.37|27821.37|27821.78|27821.78|27820.25|27820.25|0
1646237690000|2022-03-02 16:14:50|27817.84|27817.84|27810.77|27810.77|27821.37|27821.37|27810.77|27810.77|0
1646237700000|2022-03-02 16:15:00|27811.37|27811.37|27810.77|27810.77|27811.37|27811.37|27810.77|27810.77|0
1646237710000|2022-03-02 16:15:10|27811.01|27811.01|27816.29|27816.29|27816.29|27816.29|27811.01|27811.01|0
1646237720000|2022-03-02 16:15:20|27826.89|27826.89|27820.23|27820.23|27827.6|27827.6|27817|27817|0
1646237730000|2022-03-02 16:15:30|27820.53|27820.53|27820.53|27820.53|27820.53|27820.53|27820.53|27820.53|0
1646237740000|2022-03-02 16:15:40|27821.13|27821.13|27828.2|27828.2|27828.2|27828.2|27821.13|27821.13|0
1646237750000|2022-03-02 16:15:50|27828.5|27828.5|27835.57|27835.57|27835.57|27835.57|27828.5|27828.5|0
1646237760000|2022-03-02 16:16:00|27835.27|27835.27|27838.81|27838.81|27838.81|27838.81|27824.67|27824.67|0
1646237770000|2022-03-02 16:16:10|27839.11|27839.11|27839.11|27839.11|27839.11|27839.11|27839.11|27839.11|0
1646237780000|2022-03-02 16:16:20|27838.21|27838.21|27838.21|27838.21|27838.21|27838.21|27838.21|27838.21|0
1646237790000|2022-03-02 16:16:30|27838.69|27838.69|27828.09|27828.09|27838.69|27838.69|27828.09|27828.09|0
1646237820000|2022-03-02 16:17:00|27821.02|27821.02|27824.55|27824.55|27828.09|27828.09|27821.02|27821.02|0
1646237830000|2022-03-02 16:17:10|27823.95|27823.95|27825.18|27825.18|27825.18|27825.18|27823.95|27823.95|0
1646237840000|2022-03-02 16:17:20|27821.65|27821.65|27821.35|27821.35|27824.88|27824.88|27821.35|27821.35|0
1646237870000|2022-03-02 16:17:50|27814.28|27814.28|27817.81|27817.81|27817.81|27817.81|27814.28|27814.28|0
1646237880000|2022-03-02 16:18:00|27821.35|27821.35|27817.81|27817.81|27821.65|27821.65|27817.81|27817.81|0
1646237890000|2022-03-02 16:18:10|27821.35|27821.35|27820.94|27820.94|27821.35|27821.35|27820.94|27820.94|0
1646237900000|2022-03-02 16:18:20|27820.12|27820.12|27802.44|27802.44|27820.12|27820.12|27802.44|27802.44|0
1646237910000|2022-03-02 16:18:30|27798.91|27798.91|27798.91|27798.91|27798.91|27798.91|27798.91|27798.91|0
1646237920000|2022-03-02 16:18:40|27802.44|27802.44|27805.98|27805.98|27809.51|27809.51|27802.44|27802.44|0
1646237930000|2022-03-02 16:18:50|27809.51|27809.51|27805.98|27805.98|27816.58|27816.58|27805.98|27805.98|0
1646237940000|2022-03-02 16:19:00|27809.51|27809.51|27815.98|27815.98|27816.58|27816.58|27809.51|27809.51|0
1646237950000|2022-03-02 16:19:10|27812.45|27812.45|27823.05|27823.05|27823.05|27823.05|27812.45|27812.45|0
1646237960000|2022-03-02 16:19:20|27815.98|27815.98|27814.35|27814.35|27815.98|27815.98|27814.35|27814.35|0
1646237970000|2022-03-02 16:19:30|27814.11|27814.11|27814.11|27814.11|27814.11|27814.11|27814.11|27814.11|0
1646237980000|2022-03-02 16:19:40|27814.52|27814.52|27814.52|27814.52|27814.52|27814.52|27814.52|27814.52|0
1646237990000|2022-03-02 16:19:50|27810.99|27810.99|27810.99|27810.99|27810.99|27810.99|27810.99|27810.99|0
1646238000000|2022-03-02 16:20:00|27811.29|27811.29|27807.94|27807.94|27811.29|27811.29|27807.64|27807.64|0
1646238010000|2022-03-02 16:20:10|27807.45|27807.45|27807.15|27807.15|27807.45|27807.45|27806.85|27806.85|0
1646238020000|2022-03-02 16:20:20|27803.62|27803.62|27807.15|27807.15|27807.15|27807.15|27803.62|27803.62|0
1646238030000|2022-03-02 16:20:30|27803.62|27803.62|27803.21|27803.21|27803.62|27803.62|27803.21|27803.21|0
1646238040000|2022-03-02 16:20:40|27802.8|27802.8|27805.92|27805.92|27806.33|27806.33|27802.8|27802.8|0
1646238050000|2022-03-02 16:20:50|27805.62|27805.62|27805.62|27805.62|27805.62|27805.62|27805.62|27805.62|0
1646238060000|2022-03-02 16:21:00|27805.92|27805.92|27795.92|27795.92|27806.22|27806.22|27795.92|27795.92|0
1646238070000|2022-03-02 16:21:10|27795.32|27795.32|27794.72|27794.72|27795.32|27795.32|27794.72|27794.72|0
1646238080000|2022-03-02 16:21:20|27795.32|27795.32|27787.65|27787.65|27795.32|27795.32|27787.65|27787.65|0
1646238090000|2022-03-02 16:21:30|27780.58|27780.58|27780.58|27780.58|27780.58|27780.58|27780.58|27780.58|0
1646238100000|2022-03-02 16:21:40|27777.04|27777.04|27784.11|27784.11|27784.11|27784.11|27769.97|27769.97|0
1646238110000|2022-03-02 16:21:50|27783.7|27783.7|27783.7|27783.7|27783.7|27783.7|27783.7|27783.7|0
1646238120000|2022-03-02 16:22:00|27773.1|27773.1|27780.17|27780.17|27780.17|27780.17|27773.1|27773.1|0
1646238130000|2022-03-02 16:22:10|27780.47|27780.47|27780.47|27780.47|27780.47|27780.47|27780.47|27780.47|0
1646238140000|2022-03-02 16:22:20|27776.93|27776.93|27776.33|27776.33|27776.93|27776.93|27776.33|27776.33|0
1646238150000|2022-03-02 16:22:30|27779.87|27779.87|27780.17|27780.17|27780.17|27780.17|27779.87|27779.87|0
1646238160000|2022-03-02 16:22:40|27773.1|27773.1|27773.1|27773.1|27773.1|27773.1|27773.1|27773.1|0
1646238170000|2022-03-02 16:22:50|27769.56|27769.56|27769.8|27769.8|27769.8|27769.8|27769.56|27769.56|0
1646238180000|2022-03-02 16:23:00|27769.2|27769.2|27759.01|27759.01|27769.2|27769.2|27758.6|27758.6|0
1646238190000|2022-03-02 16:23:10|27755.47|27755.47|27755.17|27755.17|27755.47|27755.47|27755.17|27755.17|0
1646238200000|2022-03-02 16:23:20|27754.87|27754.87|27747.2|27747.2|27754.87|27754.87|27746.9|27746.9|0
1646238220000|2022-03-02 16:23:40|27746.6|27746.6|27746.9|27746.9|27746.9|27746.9|27746.6|27746.6|0
1646238240000|2022-03-02 16:24:00|27746.6|27746.6|27746.3|27746.3|27746.6|27746.6|27746.3|27746.3|0
1646238250000|2022-03-02 16:24:10|27745.89|27745.89|27749.43|27749.43|27753.26|27753.26|27745.89|27745.89|0
1646238260000|2022-03-02 16:24:20|27745.89|27745.89|27749.43|27749.43|27749.43|27749.43|27745.89|27745.89|0
1646238270000|2022-03-02 16:24:30|27756.5|27756.5|27763.57|27763.57|27763.57|27763.57|27756.5|27756.5|0
1646238280000|2022-03-02 16:24:40|27763.32|27763.32|27763.32|27763.32|27763.32|27763.32|27762.72|27762.72|0
1646238290000|2022-03-02 16:24:50|27763.02|27763.02|27759.19|27759.19|27763.02|27763.02|27759.19|27759.19|0
1646238300000|2022-03-02 16:25:00|27758.89|27758.89|27751.82|27751.82|27758.89|27758.89|27751.82|27751.82|0
1646238310000|2022-03-02 16:25:10|27752.12|27752.12|27755.65|27755.65|27755.65|27755.65|27752.12|27752.12|0
1646238320000|2022-03-02 16:25:20|27748.58|27748.58|27752.12|27752.12|27752.12|27752.12|27748.58|27748.58|0
1646238330000|2022-03-02 16:25:30|27751.22|27751.22|27751.22|27751.22|27751.22|27751.22|27751.22|27751.22|0
1646238340000|2022-03-02 16:25:40|27751.52|27751.52|27751.22|27751.22|27751.52|27751.52|27751.22|27751.22|0
1646238350000|2022-03-02 16:25:50|27751.52|27751.52|27747.98|27747.98|27751.52|27751.52|27747.98|27747.98|0
1646238380000|2022-03-02 16:26:20|27751.52|27751.52|27747.98|27747.98|27751.52|27751.52|27747.98|27747.98|0
1646238400000|2022-03-02 16:26:40|27751.52|27751.52|27756.06|27756.06|27756.66|27756.66|27751.52|27751.52|0
1646238410000|2022-03-02 16:26:50|27755.16|27755.16|27755.46|27755.46|27755.46|27755.46|27755.16|27755.16|0
1646238420000|2022-03-02 16:27:00|27759|27759|27762.23|27762.23|27762.53|27762.53|27759|27759|0
1646238430000|2022-03-02 16:27:10|27762.53|27762.53|27772.77|27772.77|27773.14|27773.14|27762.53|27762.53|0
1646238440000|2022-03-02 16:27:20|27769.24|27769.24|27772.77|27772.77|27772.77|27772.77|27768.94|27768.94|0
1646238450000|2022-03-02 16:27:30|27772.47|27772.47|27772.47|27772.47|27772.47|27772.47|27768.94|27768.94|0
1646238460000|2022-03-02 16:27:40|27772.77|27772.77|27773.67|27773.67|27773.67|27773.67|27772.77|27772.77|0
1646238470000|2022-03-02 16:27:50|27780.74|27780.74|27777.21|27777.21|27780.74|27780.74|27777.21|27777.21|0
1646238480000|2022-03-02 16:28:00|27777.51|27777.51|27762.89|27762.89|27777.51|27777.51|27762.89|27762.89|0
1646238490000|2022-03-02 16:28:10|27761.99|27761.99|27766.43|27766.43|27769.96|27769.96|27755.82|27755.82|0
1646238500000|2022-03-02 16:28:20|27769.96|27769.96|27774.1|27774.1|27774.1|27774.1|27769.96|27769.96|0
1646238510000|2022-03-02 16:28:30|27774.51|27774.51|27781.88|27781.88|27792.78|27792.78|27774.51|27774.51|0
1646238520000|2022-03-02 16:28:40|27778.34|27778.34|27774.51|27774.51|27778.34|27778.34|27774.51|27774.51|0
1646238530000|2022-03-02 16:28:50|27778.04|27778.04|27771.38|27771.38|27778.45|27778.45|27771.38|27771.38|0
1646238540000|2022-03-02 16:29:00|27767.85|27767.85|27750.17|27750.17|27767.85|27767.85|27750.17|27750.17|0
1646238550000|2022-03-02 16:29:10|27748.67|27748.67|27729.33|27729.33|27751.6|27751.6|27729.33|27729.33|0
1646238560000|2022-03-02 16:29:20|27728.92|27728.92|27731.97|27731.97|27732.27|27732.27|27711.25|27711.25|0
1646238570000|2022-03-02 16:29:30|27728.43|27728.43|27720.46|27720.46|27732.27|27732.27|27720.46|27720.46|0
1646238580000|2022-03-02 16:29:40|27720.16|27720.16|27712.79|27712.79|27724.9|27724.9|27710.46|27710.46|0
1646238590000|2022-03-02 16:29:50|27713.39|27713.39|27695.11|27695.11|27713.39|27713.39|27688.04|27688.04|0
1646295300000|2022-03-03 08:15:00|27617.28|27617.28|27629.7|27629.7|27629.7|27629.7|27617.28|27617.28|0
1646295310000|2022-03-03 08:15:10|27622.63|27622.63|27611.73|27611.73|27622.63|27622.63|27611.43|27611.43|0
1646295320000|2022-03-03 08:15:20|27612.63|27612.63|27613.23|27613.23|27613.23|27613.23|27612.63|27612.63|0
1646295330000|2022-03-03 08:15:30|27614.46|27614.46|27614.46|27614.46|27614.46|27614.46|27614.46|27614.46|0
1646295340000|2022-03-03 08:15:40|27610.92|27610.92|27607.39|27607.39|27610.92|27610.92|27607.39|27607.39|0
1646295350000|2022-03-03 08:15:50|27603.85|27603.85|27584.13|27584.13|27603.85|27603.85|27584.13|27584.13|0
1646295360000|2022-03-03 08:16:00|27583.23|27583.23|27582.41|27582.41|27583.23|27583.23|27582.41|27582.41|0
1646295370000|2022-03-03 08:16:10|27589.48|27589.48|27589.48|27589.48|27589.48|27589.48|27589.48|27589.48|0
1646295380000|2022-03-03 08:16:20|27593.01|27593.01|27598.35|27598.35|27598.35|27598.35|27593.01|27593.01|0
1646295390000|2022-03-03 08:16:30|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|0
1646295400000|2022-03-03 08:16:40|27598.35|27598.35|27598.35|27598.35|27598.35|27598.35|27598.35|27598.35|0
1646295410000|2022-03-03 08:16:50|27608.96|27608.96|27608.96|27608.96|27608.96|27608.96|27608.96|27608.96|0
1646295420000|2022-03-03 08:17:00|27605.95|27605.95|27606.55|27606.55|27607.15|27607.15|27605.95|27605.95|0
1646295430000|2022-03-03 08:17:10|27603.02|27603.02|27599.48|27599.48|27603.02|27603.02|27595.95|27595.95|0
1646295440000|2022-03-03 08:17:20|27606.55|27606.55|27613.62|27613.62|27613.62|27613.62|27606.55|27606.55|0
1646295450000|2022-03-03 08:17:30|27610.09|27610.09|27592.41|27592.41|27610.09|27610.09|27592.41|27592.41|0
1646295460000|2022-03-03 08:17:40|27585.34|27585.34|27583.84|27583.84|27585.34|27585.34|27583.84|27583.84|0
1646295480000|2022-03-03 08:18:00|27590.91|27590.91|27590.91|27590.91|27590.91|27590.91|27590.91|27590.91|0
1646295500000|2022-03-03 08:18:20|27583.84|27583.84|27571.95|27571.95|27583.84|27583.84|27571.13|27571.13|0
1646295510000|2022-03-03 08:18:30|27572.55|27572.55|27540.74|27540.74|27572.55|27572.55|27540.74|27540.74|0
1646295530000|2022-03-03 08:18:50|27526.6|27526.6|27516|27516|27526.6|27526.6|27516|27516|0
1646295540000|2022-03-03 08:19:00|27515.09|27515.09|27518.63|27518.63|27518.63|27518.63|27515.09|27515.09|0
1646295550000|2022-03-03 08:19:10|27519.23|27519.23|27526.3|27526.3|27526.3|27526.3|27519.23|27519.23|0
1646295560000|2022-03-03 08:19:20|27522.77|27522.77|27523.67|27523.67|27523.67|27523.67|27522.77|27522.77|0
1646295570000|2022-03-03 08:19:30|27537.81|27537.81|27565.18|27565.18|27565.18|27565.18|27536.91|27536.91|0
1646295590000|2022-03-03 08:19:50|27551.04|27551.04|27555.18|27555.18|27555.18|27555.18|27543.98|27543.98|0
1646295600000|2022-03-03 08:20:00|27555.78|27555.78|27576.99|27576.99|27576.99|27576.99|27555.78|27555.78|0
1646295620000|2022-03-03 08:20:20|27573.46|27573.46|27562.85|27562.85|27573.46|27573.46|27562.85|27562.85|0
1646295630000|2022-03-03 08:20:30|27562.25|27562.25|27567.29|27567.29|27567.29|27567.29|27562.25|27562.25|0
1646295640000|2022-03-03 08:20:40|27581.43|27581.43|27604.61|27604.61|27613.24|27613.24|27581.43|27581.43|0
1646295650000|2022-03-03 08:20:50|27611.68|27611.68|27611.27|27611.27|27615.22|27615.22|27611.27|27611.27|0
1646295660000|2022-03-03 08:21:00|27604.2|27604.2|27621.47|27621.47|27621.47|27621.47|27603.79|27603.79|0
1646295670000|2022-03-03 08:21:10|27610.86|27610.86|27604.99|27604.99|27612.06|27612.06|27604.99|27604.99|0
1646295680000|2022-03-03 08:21:20|27612.06|27612.06|27612.06|27612.06|27612.06|27612.06|27612.06|27612.06|0
1646295690000|2022-03-03 08:21:30|27611.16|27611.16|27575.1|27575.1|27611.16|27611.16|27575.1|27575.1|0
1646295710000|2022-03-03 08:21:50|27576.6|27576.6|27576.6|27576.6|27576.6|27576.6|27576.6|27576.6|0
1646295720000|2022-03-03 08:22:00|27575.1|27575.1|27574.5|27574.5|27575.1|27575.1|27574.5|27574.5|0
1646295730000|2022-03-03 08:22:10|27572.7|27572.7|27547.95|27547.95|27572.7|27572.7|27547.95|27547.95|0
1646295740000|2022-03-03 08:22:20|27547.05|27547.05|27525.84|27525.84|27547.05|27547.05|27522.31|27522.31|0
1646295750000|2022-03-03 08:22:30|27525.24|27525.24|27525.24|27525.24|27528.78|27528.78|27525.24|27525.24|0
1646295760000|2022-03-03 08:22:40|27518.17|27518.17|27517.35|27517.35|27518.17|27518.17|27517.35|27517.35|0
1646295770000|2022-03-03 08:22:50|27516.45|27516.45|27508.37|27508.37|27516.45|27516.45|27508.37|27508.37|0
1646295780000|2022-03-03 08:23:00|27508.07|27508.07|27508.07|27508.07|27508.07|27508.07|27508.07|27508.07|0
1646295790000|2022-03-03 08:23:10|27490.4|27490.4|27497.47|27497.47|27497.47|27497.47|27490.4|27490.4|0
1646295800000|2022-03-03 08:23:20|27496.87|27496.87|27525.63|27525.63|27525.63|27525.63|27496.27|27496.27|0
1646295810000|2022-03-03 08:23:30|27525.93|27525.93|27526.23|27526.23|27526.23|27526.23|27525.93|27525.93|0
1646295820000|2022-03-03 08:23:40|27508.56|27508.56|27508.56|27508.56|27508.56|27508.56|27508.56|27508.56|0
1646295830000|2022-03-03 08:23:50|27505.02|27505.02|27501.79|27501.79|27505.02|27505.02|27501.79|27501.79|0
1646295840000|2022-03-03 08:24:00|27491.18|27491.18|27483.45|27483.45|27494.72|27494.72|27483.45|27483.45|0
1646295850000|2022-03-03 08:24:10|27508.19|27508.19|27508.19|27508.19|27508.19|27508.19|27508.19|27508.19|0
1646295860000|2022-03-03 08:24:20|27507.59|27507.59|27500.52|27500.52|27507.59|27507.59|27500.52|27500.52|0
1646295870000|2022-03-03 08:24:30|27504.06|27504.06|27504.06|27504.06|27504.06|27504.06|27504.06|27504.06|0
1646295880000|2022-03-03 08:24:40|27500.52|27500.52|27514.66|27514.66|27514.66|27514.66|27500.52|27500.52|0
1646295900000|2022-03-03 08:25:00|27525.27|27525.27|27525.27|27525.27|27525.27|27525.27|27525.27|27525.27|0
1646295910000|2022-03-03 08:25:10|27526.47|27526.47|27535.57|27535.57|27535.57|27535.57|27524.97|27524.97|0
1646295920000|2022-03-03 08:25:20|27539.11|27539.11|27532.64|27532.64|27543.25|27543.25|27532.64|27532.64|0
1646295930000|2022-03-03 08:25:30|27539.71|27539.71|27529.11|27529.11|27539.71|27539.71|27525.57|27525.57|0
1646295940000|2022-03-03 08:25:40|27522.04|27522.04|27518.5|27518.5|27522.04|27522.04|27518.5|27518.5|0
1646295950000|2022-03-03 08:25:50|27518.2|27518.2|27492.86|27492.86|27518.2|27518.2|27492.86|27492.86|0
1646295960000|2022-03-03 08:26:00|27489.32|27489.32|27470.14|27470.14|27489.32|27489.32|27470.14|27470.14|0
1646295980000|2022-03-03 08:26:20|27480.75|27480.75|27491.35|27491.35|27494.89|27494.89|27480.75|27480.75|0
1646295990000|2022-03-03 08:26:30|27489.85|27489.85|27468.64|27468.64|27489.85|27489.85|27468.64|27468.64|0
1646296010000|2022-03-03 08:26:50|27468.04|27468.04|27467.44|27467.44|27468.04|27468.04|27467.44|27467.44|0
1646296030000|2022-03-03 08:27:10|27460.37|27460.37|27460.37|27460.37|27460.37|27460.37|27460.37|27460.37|0
1646296040000|2022-03-03 08:27:20|27463.9|27463.9|27457.43|27457.43|27463.9|27463.9|27456.83|27456.83|0
1646296050000|2022-03-03 08:27:30|27464.5|27464.5|27455.63|27455.63|27464.5|27464.5|27455.63|27455.63|0
1646296060000|2022-03-03 08:27:40|27455.33|27455.33|27455.33|27455.33|27455.33|27455.33|27455.33|27455.33|0
1646296070000|2022-03-03 08:27:50|27456.23|27456.23|27455.63|27455.63|27456.23|27456.23|27455.63|27455.63|0
1646296090000|2022-03-03 08:28:10|27452.1|27452.1|27469.47|27469.47|27480.07|27480.07|27452.1|27452.1|0
1646296110000|2022-03-03 08:28:30|27473|27473|27473|27473|27473|27473|27473|27473|0
1646296120000|2022-03-03 08:28:40|27472.59|27472.59|27449.88|27449.88|27472.59|27472.59|27449.88|27449.88|0
1646296130000|2022-03-03 08:28:50|27435.74|27435.74|27436.64|27436.64|27437.55|27437.55|27435.74|27435.74|0
1646296140000|2022-03-03 08:29:00|27436.94|27436.94|27437.25|27437.25|27437.25|27437.25|27436.94|27436.94|0
1646296170000|2022-03-03 08:29:30|27436.04|27436.04|27418.37|27418.37|27436.04|27436.04|27418.37|27418.37|0
1646296180000|2022-03-03 08:29:40|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|27421.9|0
1646296190000|2022-03-03 08:29:50|27432.51|27432.51|27432.21|27432.21|27432.51|27432.51|27432.21|27432.21|0
1646296210000|2022-03-03 08:30:10|27431.61|27431.61|27436.57|27436.57|27436.57|27436.57|27429.5|27429.5|0
1646296230000|2022-03-03 08:30:30|27429.5|27429.5|27429.5|27429.5|27429.5|27429.5|27429.5|27429.5|0
1646296240000|2022-03-03 08:30:40|27429.2|27429.2|27445.31|27445.31|27445.31|27445.31|27427.63|27427.63|0
1646296250000|2022-03-03 08:30:50|27441.77|27441.77|27439.31|27439.31|27441.77|27441.77|27439.31|27439.31|0
1646296260000|2022-03-03 08:31:00|27438.71|27438.71|27446.38|27446.38|27446.38|27446.38|27438.71|27438.71|0
1646296270000|2022-03-03 08:31:10|27447.28|27447.28|27446.98|27446.98|27447.28|27447.28|27446.98|27446.98|0
1646296280000|2022-03-03 08:31:20|27446.08|27446.08|27446.38|27446.38|27446.38|27446.38|27446.08|27446.08|0
1646296290000|2022-03-03 08:31:30|27445.48|27445.48|27446.68|27446.68|27446.68|27446.68|27445.48|27445.48|0
1646296320000|2022-03-03 08:32:00|27453.75|27453.75|27453.75|27453.75|27453.75|27453.75|27453.75|27453.75|0
1646296360000|2022-03-03 08:32:40|27446.68|27446.68|27446.68|27446.68|27446.68|27446.68|27446.68|27446.68|0
1646296370000|2022-03-03 08:32:50|27445.78|27445.78|27444.28|27444.28|27445.78|27445.78|27444.28|27444.28|0
1646296380000|2022-03-03 08:33:00|27443.98|27443.98|27440.03|27440.03|27443.98|27443.98|27436.5|27436.5|0
1646296390000|2022-03-03 08:33:10|27436.5|27436.5|27454.05|27454.05|27454.17|27454.17|27432.96|27432.96|0
1646296400000|2022-03-03 08:33:20|27453.75|27453.75|27464.47|27464.47|27464.47|27464.47|27449.92|27449.92|0
1646296420000|2022-03-03 08:33:40|27464.17|27464.17|27464.68|27464.68|27464.68|27464.68|27464.17|27464.17|0
1646296430000|2022-03-03 08:33:50|27463.78|27463.78|27481.46|27481.46|27481.46|27481.46|27463.78|27463.78|0
1646296450000|2022-03-03 08:34:10|27470.85|27470.85|27470.85|27470.85|27470.85|27470.85|27470.85|27470.85|0
1646296460000|2022-03-03 08:34:20|27470.03|27470.03|27470.03|27470.03|27470.03|27470.03|27470.03|27470.03|0
1646296490000|2022-03-03 08:34:50|27469.43|27469.43|27451.76|27451.76|27469.43|27469.43|27451.76|27451.76|0
1646296500000|2022-03-03 08:35:00|27451.46|27451.46|27446.72|27446.72|27451.46|27451.46|27446.72|27446.72|0
1646296530000|2022-03-03 08:35:30|27443.19|27443.19|27443.19|27443.19|27443.19|27443.19|27443.19|27443.19|0
1646296540000|2022-03-03 08:35:40|27442.78|27442.78|27457.82|27457.82|27457.82|27457.82|27442.78|27442.78|0
1646296550000|2022-03-03 08:35:50|27458.42|27458.42|27458.42|27458.42|27458.42|27458.42|27458.42|27458.42|0
1646296560000|2022-03-03 08:36:00|27457.81|27457.81|27438.23|27438.23|27457.81|27457.81|27438.23|27438.23|0
1646296570000|2022-03-03 08:36:10|27437.93|27437.93|27429.74|27429.74|27437.93|27437.93|27429.44|27429.44|0
1646296580000|2022-03-03 08:36:20|27429.14|27429.14|27429.14|27429.14|27429.14|27429.14|27429.14|27429.14|0
1646296590000|2022-03-03 08:36:30|27425.6|27425.6|27425.6|27425.6|27425.6|27425.6|27425.6|27425.6|0
1646296610000|2022-03-03 08:36:50|27429.14|27429.14|27436.51|27436.51|27436.51|27436.51|27429.14|27429.14|0
1646296620000|2022-03-03 08:37:00|27437.41|27437.41|27438.91|27438.91|27438.91|27438.91|27436.81|27436.81|0
1646296630000|2022-03-03 08:37:10|27449.51|27449.51|27449.51|27449.51|27449.51|27449.51|27449.51|27449.51|0
1646296640000|2022-03-03 08:37:20|27449.21|27449.21|27448.01|27448.01|27449.21|27449.21|27447.11|27447.11|0
1646296650000|2022-03-03 08:37:30|27440.94|27440.94|27440.94|27440.94|27440.94|27440.94|27440.94|27440.94|0
1646296660000|2022-03-03 08:37:40|27441.84|27441.84|27441.84|27441.84|27441.84|27441.84|27441.84|27441.84|0
1646296670000|2022-03-03 08:37:50|27434.77|27434.77|27420.33|27420.33|27434.77|27434.77|27418.83|27418.83|0
1646296680000|2022-03-03 08:38:00|27419.73|27419.73|27435.9|27435.9|27436.8|27436.8|27419.73|27419.73|0
1646296690000|2022-03-03 08:38:10|27436.2|27436.2|27436.2|27436.2|27436.2|27436.2|27436.2|27436.2|0
1646296700000|2022-03-03 08:38:20|27443.27|27443.27|27443.27|27443.27|27443.27|27443.27|27443.27|27443.27|0
1646296720000|2022-03-03 08:38:40|27441.77|27441.77|27439.97|27439.97|27441.77|27441.77|27439.97|27439.97|0
1646296730000|2022-03-03 08:38:50|27436.43|27436.43|27436.43|27436.43|27436.43|27436.43|27436.43|27436.43|0
1646296740000|2022-03-03 08:39:00|27437.63|27437.63|27438.53|27438.53|27438.53|27438.53|27437.63|27437.63|0
1646296750000|2022-03-03 08:39:10|27427.93|27427.93|27419.11|27419.11|27427.93|27427.93|27419.11|27419.11|0
1646296760000|2022-03-03 08:39:20|27420.31|27420.31|27420.31|27420.31|27420.31|27420.31|27420.31|27420.31|0
1646296790000|2022-03-03 08:39:50|27416.78|27416.78|27416.78|27416.78|27416.78|27416.78|27416.78|27416.78|0
1646296800000|2022-03-03 08:40:00|27427.38|27427.38|27427.38|27427.38|27427.38|27427.38|27427.38|27427.38|0
1646296810000|2022-03-03 08:40:10|27426.78|27426.78|27426.48|27426.48|27426.78|27426.78|27426.48|27426.48|0
1646296820000|2022-03-03 08:40:20|27425.28|27425.28|27421.74|27421.74|27425.28|27425.28|27421.74|27421.74|0
1646296830000|2022-03-03 08:40:30|27428.81|27428.81|27421.74|27421.74|27428.81|27428.81|27421.74|27421.74|0
1646296840000|2022-03-03 08:40:40|27422.65|27422.65|27422.65|27422.65|27422.65|27422.65|27422.65|27422.65|0
1646296850000|2022-03-03 08:40:50|27420.54|27420.54|27420.54|27420.54|27420.54|27420.54|27420.54|27420.54|0
1646296860000|2022-03-03 08:41:00|27419.04|27419.04|27412.57|27412.57|27419.64|27419.64|27412.57|27412.57|0
1646296870000|2022-03-03 08:41:10|27412.27|27412.27|27412.27|27412.27|27412.27|27412.27|27412.27|27412.27|0
1646296880000|2022-03-03 08:41:20|27413.47|27413.47|27412.27|27412.27|27413.47|27413.47|27401.67|27401.67|0
1646296890000|2022-03-03 08:41:30|27413.17|27413.17|27413.17|27413.17|27413.17|27413.17|27413.17|27413.17|0
1646296900000|2022-03-03 08:41:40|27412.27|27412.27|27412.27|27412.27|27412.27|27412.27|27412.27|27412.27|0
1646296910000|2022-03-03 08:41:50|27413.17|27413.17|27416.41|27416.41|27416.41|27416.41|27412.87|27412.87|0
1646296920000|2022-03-03 08:42:00|27416.71|27416.71|27417.31|27417.31|27417.31|27417.31|27416.71|27416.71|0
1646296930000|2022-03-03 08:42:10|27413.77|27413.77|27412.34|27412.34|27415.88|27415.88|27412.34|27412.34|0
1646296940000|2022-03-03 08:42:20|27426.48|27426.48|27429.72|27429.72|27429.72|27429.72|27426.18|27426.18|0
1646296950000|2022-03-03 08:42:30|27430.95|27430.95|27430.95|27430.95|27430.95|27430.95|27430.95|27430.95|0
1646296960000|2022-03-03 08:42:40|27441.55|27441.55|27440.05|27440.05|27441.55|27441.55|27440.05|27440.05|0
1646296970000|2022-03-03 08:42:50|27436.51|27436.51|27429.44|27429.44|27436.51|27436.51|27429.44|27429.44|0
1646296980000|2022-03-03 08:43:00|27429.32|27429.32|27418.72|27418.72|27429.32|27429.32|27418.72|27418.72|0
1646296990000|2022-03-03 08:43:10|27419.32|27419.32|27426.39|27426.39|27426.39|27426.39|27419.32|27419.32|0
1646297000000|2022-03-03 08:43:20|27433.46|27433.46|27419.32|27419.32|27433.46|27433.46|27419.32|27419.32|0
1646297010000|2022-03-03 08:43:30|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|27419.92|0
1646297020000|2022-03-03 08:43:40|27419.62|27419.62|27412.55|27412.55|27419.62|27419.62|27412.55|27412.55|0
1646297030000|2022-03-03 08:43:50|27412.85|27412.85|27412.85|27412.85|27412.85|27412.85|27412.85|27412.85|0
1646297040000|2022-03-03 08:44:00|27398.71|27398.71|27398.71|27398.71|27398.71|27398.71|27398.71|27398.71|0
1646297070000|2022-03-03 08:44:30|27366.9|27366.9|27366.9|27366.9|27366.9|27366.9|27366.9|27366.9|0
1646297090000|2022-03-03 08:44:50|27367.8|27367.8|27364.26|27364.26|27367.8|27367.8|27364.26|27364.26|0
1646297100000|2022-03-03 08:45:00|27367.8|27367.8|27367.2|27367.2|27367.8|27367.8|27367.2|27367.2|0
1646297110000|2022-03-03 08:45:10|27365.99|27365.99|27359.22|27359.22|27365.99|27365.99|27357.72|27357.72|0
1646297120000|2022-03-03 08:45:20|27362.76|27362.76|27362.76|27362.76|27362.76|27362.76|27362.76|27362.76|0
1646297140000|2022-03-03 08:45:40|27366.29|27366.29|27366.29|27366.29|27366.29|27366.29|27366.29|27366.29|0
1646297150000|2022-03-03 08:45:50|27366.59|27366.59|27363.36|27363.36|27366.9|27366.9|27363.36|27363.36|0
1646297170000|2022-03-03 08:46:10|27373.97|27373.97|27373.97|27373.97|27373.97|27373.97|27373.97|27373.97|0
1646297180000|2022-03-03 08:46:20|27366.9|27366.9|27367.5|27367.5|27367.5|27367.5|27366.9|27366.9|0
1646297190000|2022-03-03 08:46:30|27374.57|27374.57|27374.57|27374.57|27374.57|27374.57|27374.57|27374.57|0
1646297200000|2022-03-03 08:46:40|27385.17|27385.17|27374.57|27374.57|27385.17|27385.17|27374.57|27374.57|0
1646297220000|2022-03-03 08:47:00|27363.96|27363.96|27359.53|27359.53|27363.96|27363.96|27359.53|27359.53|0
1646297240000|2022-03-03 08:47:20|27359.22|27359.22|27363.66|27363.66|27363.66|27363.66|27359.22|27359.22|0
1646297270000|2022-03-03 08:47:50|27360.13|27360.13|27360.13|27360.13|27360.13|27360.13|27360.13|27360.13|0
1646297280000|2022-03-03 08:48:00|27358.02|27358.02|27359.53|27359.53|27362.16|27362.16|27357.72|27357.72|0
1646297290000|2022-03-03 08:48:10|27358.8|27358.8|27369.4|27369.4|27369.4|27369.4|27358.8|27358.8|0
1646297300000|2022-03-03 08:48:20|27371.51|27371.51|27371.51|27371.51|27371.51|27371.51|27371.51|27371.51|0
1646297320000|2022-03-03 08:48:40|27385.65|27385.65|27386.25|27386.25|27386.25|27386.25|27385.65|27385.65|0
1646297330000|2022-03-03 08:48:50|27389.79|27389.79|27393.32|27393.32|27393.32|27393.32|27389.79|27389.79|0
1646297340000|2022-03-03 08:49:00|27391.22|27391.22|27394.56|27394.56|27395.16|27395.16|27391.22|27391.22|0
1646297350000|2022-03-03 08:49:10|27395.16|27395.16|27395.16|27395.16|27395.16|27395.16|27395.16|27395.16|0
1646297360000|2022-03-03 08:49:20|27398.7|27398.7|27398.7|27398.7|27398.7|27398.7|27398.7|27398.7|0
1646297370000|2022-03-03 08:49:30|27397.8|27397.8|27397.8|27397.8|27397.8|27397.8|27397.8|27397.8|0
1646297380000|2022-03-03 08:49:40|27396.9|27396.9|27396.6|27396.6|27396.9|27396.9|27396.6|27396.6|0
1646297390000|2022-03-03 08:49:50|27396.19|27396.19|27387.08|27387.08|27396.19|27396.19|27387.08|27387.08|0
1646297400000|2022-03-03 08:50:00|27386.78|27386.78|27387.08|27387.08|27387.08|27387.08|27386.78|27386.78|0
1646297410000|2022-03-03 08:50:10|27387.69|27387.69|27376.78|27376.78|27387.93|27387.93|27376.78|27376.78|0
1646297420000|2022-03-03 08:50:20|27377.38|27377.38|27384.09|27384.09|27384.45|27384.45|27377.38|27377.38|0
1646297430000|2022-03-03 08:50:30|27387.62|27387.62|27391.16|27391.16|27391.16|27391.16|27387.62|27387.62|0
1646297440000|2022-03-03 08:50:40|27391.76|27391.76|27395.3|27395.3|27395.3|27395.3|27391.76|27391.76|0
1646297450000|2022-03-03 08:50:50|27391.76|27391.76|27388.71|27388.71|27391.76|27391.76|27388.23|27388.23|0
1646297460000|2022-03-03 08:51:00|27388.11|27388.11|27384.57|27384.57|27388.11|27388.11|27384.57|27384.57|0
1646297470000|2022-03-03 08:51:10|27385.17|27385.17|27385.17|27385.17|27385.17|27385.17|27385.17|27385.17|0
1646297490000|2022-03-03 08:51:30|27388.71|27388.71|27388.71|27388.71|27388.71|27388.71|27388.71|27388.71|0
1646297500000|2022-03-03 08:51:40|27389.12|27389.12|27418.11|27418.11|27418.11|27418.11|27389.12|27389.12|0
1646297510000|2022-03-03 08:51:50|27414.57|27414.57|27415.78|27415.78|27415.78|27415.78|27414.57|27414.57|0
1646297520000|2022-03-03 08:52:00|27416.6|27416.6|27419.04|27419.04|27419.04|27419.04|27415.5|27415.5|0
1646297530000|2022-03-03 08:52:10|27411.97|27411.97|27411.97|27411.97|27411.97|27411.97|27411.97|27411.97|0
1646297540000|2022-03-03 08:52:20|27397.83|27397.83|27394.29|27394.29|27397.83|27397.83|27394.29|27394.29|0
1646297560000|2022-03-03 08:52:40|27393.09|27393.09|27393.09|27393.09|27393.09|27393.09|27393.09|27393.09|0
1646297580000|2022-03-03 08:53:00|27386.02|27386.02|27385.42|27385.42|27386.02|27386.02|27385.42|27385.42|0
1646297590000|2022-03-03 08:53:10|27377.53|27377.53|27365.3|27365.3|27377.53|27377.53|27365.3|27365.3|0
1646297600000|2022-03-03 08:53:20|27363.5|27363.5|27367.94|27367.94|27367.94|27367.94|27363.5|27363.5|0
1646297640000|2022-03-03 08:54:00|27368.06|27368.06|27368.06|27368.06|27368.06|27368.06|27368.06|27368.06|0
1646297650000|2022-03-03 08:54:10|27378.66|27378.66|27386.33|27386.33|27386.33|27386.33|27378.66|27378.66|0
1646297670000|2022-03-03 08:54:30|27382.8|27382.8|27392.99|27392.99|27392.99|27392.99|27382.8|27382.8|0
1646297690000|2022-03-03 08:54:50|27390.59|27390.59|27390.59|27390.59|27390.59|27390.59|27390.59|27390.59|0
1646297700000|2022-03-03 08:55:00|27389.99|27389.99|27388.19|27388.19|27389.99|27389.99|27388.19|27388.19|0
1646297710000|2022-03-03 08:55:10|27389.39|27389.39|27389.39|27389.39|27389.69|27389.69|27388.19|27388.19|0
1646297720000|2022-03-03 08:55:20|27388.98|27388.98|27403.72|27403.72|27406.65|27406.65|27388.98|27388.98|0
1646297730000|2022-03-03 08:55:30|27396.65|27396.65|27396.65|27396.65|27396.65|27396.65|27396.65|27396.65|0
1646297740000|2022-03-03 08:55:40|27386.05|27386.05|27389.81|27389.81|27390.41|27390.41|27382.51|27382.51|0
1646297750000|2022-03-03 08:55:50|27390.41|27390.41|27390|27390|27390.41|27390.41|27390|27390|0
1646297760000|2022-03-03 08:56:00|27390.3|27390.3|27390.84|27390.84|27391.2|27391.2|27390.3|27390.3|0
1646297800000|2022-03-03 08:56:40|27389.94|27389.94|27392.87|27392.87|27392.87|27392.87|27389.34|27389.34|0
1646297810000|2022-03-03 08:56:50|27382.27|27382.27|27382.27|27382.27|27382.27|27382.27|27382.27|27382.27|0
1646297820000|2022-03-03 08:57:00|27383.91|27383.91|27380.35|27380.35|27383.91|27383.91|27379.14|27379.14|0
1646297840000|2022-03-03 08:57:20|27373.28|27373.28|27374.18|27374.18|27374.18|27374.18|27373.28|27373.28|0
1646297850000|2022-03-03 08:57:30|27375.08|27375.08|27376.39|27376.39|27376.39|27376.39|27375.08|27375.08|0
1646297860000|2022-03-03 08:57:40|27383.46|27383.46|27383.46|27383.46|27383.46|27383.46|27383.46|27383.46|0
1646297870000|2022-03-03 08:57:50|27384.06|27384.06|27383.46|27383.46|27384.06|27384.06|27383.46|27383.46|0
1646297880000|2022-03-03 08:58:00|27383.16|27383.16|27382.86|27382.86|27383.16|27383.16|27382.86|27382.86|0
1646297890000|2022-03-03 08:58:10|27382.04|27382.04|27386.17|27386.17|27386.17|27386.17|27382.04|27382.04|0
1646297900000|2022-03-03 08:58:20|27389.71|27389.71|27389.71|27389.71|27390.61|27390.61|27389.71|27389.71|0
1646297910000|2022-03-03 08:58:30|27393.24|27393.24|27393.24|27393.24|27393.24|27393.24|27393.24|27393.24|0
1646297920000|2022-03-03 08:58:40|27389.71|27389.71|27394.09|27394.09|27394.09|27394.09|27389.71|27389.71|0
1646297930000|2022-03-03 08:58:50|27394.69|27394.69|27408.83|27408.83|27408.83|27408.83|27394.69|27394.69|0
1646297940000|2022-03-03 08:59:00|27412.37|27412.37|27411.16|27411.16|27412.37|27412.37|27410.86|27410.86|0
1646297970000|2022-03-03 08:59:30|27410.56|27410.56|27404.4|27404.4|27410.56|27410.56|27404.4|27404.4|0
1646297980000|2022-03-03 08:59:40|27404.7|27404.7|27405.6|27405.6|27405.6|27405.6|27404.7|27404.7|0
1646298000000|2022-03-03 09:00:00|27404.7|27404.7|27398.76|27398.76|27404.7|27404.7|27397.63|27397.63|0
1646298010000|2022-03-03 09:00:10|27399.67|27399.67|27404.02|27404.02|27404.02|27404.02|27399.67|27399.67|0
1646298020000|2022-03-03 09:00:20|27405.52|27405.52|27405.52|27405.52|27405.52|27405.52|27405.52|27405.52|0
1646298030000|2022-03-03 09:00:30|27406.42|27406.42|27398.45|27398.45|27406.42|27406.42|27398.45|27398.45|0
1646298060000|2022-03-03 09:01:00|27391.38|27391.38|27387.85|27387.85|27398.45|27398.45|27387.85|27387.85|0
1646298070000|2022-03-03 09:01:10|27384.31|27384.31|27384.31|27384.31|27384.31|27384.31|27384.31|27384.31|0
1646298110000|2022-03-03 09:01:50|27383.11|27383.11|27381.91|27381.91|27383.11|27383.11|27381.91|27381.91|0
1646298120000|2022-03-03 09:02:00|27385.44|27385.44|27432.41|27432.41|27439.48|27439.48|27385.44|27385.44|0
1646298130000|2022-03-03 09:02:10|27418.27|27418.27|27418.27|27418.27|27418.27|27418.27|27418.27|27418.27|0
1646298140000|2022-03-03 09:02:20|27418.87|27418.87|27418.87|27418.87|27418.87|27418.87|27418.87|27418.87|0
1646298160000|2022-03-03 09:02:40|27411.8|27411.8|27403.53|27403.53|27411.8|27411.8|27403.53|27403.53|0
1646298170000|2022-03-03 09:02:50|27399.99|27399.99|27392.92|27392.92|27399.99|27399.99|27392.92|27392.92|0
1646298180000|2022-03-03 09:03:00|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|27393.53|0
1646298210000|2022-03-03 09:03:30|27397.06|27397.06|27397.36|27397.36|27397.67|27397.67|27397.06|27397.06|0
1646298220000|2022-03-03 09:03:40|27400.9|27400.9|27425.64|27425.64|27432.71|27432.71|27400.9|27400.9|0
1646298230000|2022-03-03 09:03:50|27429.18|27429.18|27429.48|27429.48|27429.48|27429.48|27429.18|27429.18|0
1646298240000|2022-03-03 09:04:00|27422.41|27422.41|27421.21|27421.21|27422.41|27422.41|27421.21|27421.21|0
1646298250000|2022-03-03 09:04:10|27417.67|27417.67|27413.54|27413.54|27417.67|27417.67|27413.54|27413.54|0
1646298280000|2022-03-03 09:04:40|27412.64|27412.64|27417.07|27417.07|27417.07|27417.07|27412.64|27412.64|0
1646298290000|2022-03-03 09:04:50|27418.27|27418.27|27418.27|27418.27|27428.88|27428.88|27418.27|27418.27|0
1646298310000|2022-03-03 09:05:10|27416.47|27416.47|27416.47|27416.47|27416.47|27416.47|27416.47|27416.47|0
1646298320000|2022-03-03 09:05:20|27417.07|27417.07|27437.08|27437.08|27437.08|27437.08|27415.87|27415.87|0
1646298330000|2022-03-03 09:05:30|27440.61|27440.61|27433.55|27433.55|27440.61|27440.61|27430.01|27430.01|0
1646298340000|2022-03-03 09:05:40|27434.15|27434.15|27434.15|27434.15|27434.15|27434.15|27434.15|27434.15|0
1646298350000|2022-03-03 09:05:50|27434.45|27434.45|27431.81|27431.81|27441.52|27441.52|27430.91|27430.91|0
1646298360000|2022-03-03 09:06:00|27445.95|27445.95|27446.55|27446.55|27447.15|27447.15|27445.95|27445.95|0
1646298390000|2022-03-03 09:06:30|27435.95|27435.95|27450.99|27450.99|27450.99|27450.99|27435.95|27435.95|0
1646298400000|2022-03-03 09:06:40|27451.29|27451.29|27458.36|27458.36|27458.36|27458.36|27451.29|27451.29|0
1646298410000|2022-03-03 09:06:50|27451.29|27451.29|27454.82|27454.82|27454.82|27454.82|27451.29|27451.29|0
1646298420000|2022-03-03 09:07:00|27458.36|27458.36|27458.36|27458.36|27458.36|27458.36|27458.36|27458.36|0
1646298430000|2022-03-03 09:07:10|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|27451.29|0
1646298450000|2022-03-03 09:07:30|27452.79|27452.79|27446.94|27446.94|27452.79|27452.79|27446.94|27446.94|0
1646298460000|2022-03-03 09:07:40|27444|27444|27440.47|27440.47|27444|27444|27440.47|27440.47|0
1646298480000|2022-03-03 09:08:00|27444|27444|27444.3|27444.3|27444.3|27444.3|27444|27444|0
1646298490000|2022-03-03 09:08:10|27447.84|27447.84|27446.33|27446.33|27447.84|27447.84|27446.33|27446.33|0
1646298500000|2022-03-03 09:08:20|27447.24|27447.24|27447.24|27447.24|27447.24|27447.24|27447.24|27447.24|0
1646298510000|2022-03-03 09:08:30|27446.33|27446.33|27446.33|27446.33|27446.33|27446.33|27446.33|27446.33|0
1646298530000|2022-03-03 09:08:50|27444.83|27444.83|27444.53|27444.53|27444.83|27444.83|27444.53|27444.53|0
1646298540000|2022-03-03 09:09:00|27441|27441|27433.93|27433.93|27441|27441|27433.93|27433.93|0
1646298550000|2022-03-03 09:09:10|27435.43|27435.43|27424.82|27424.82|27435.43|27435.43|27424.82|27424.82|0
1646298560000|2022-03-03 09:09:20|27423.92|27423.92|27422.72|27422.72|27423.92|27423.92|27422.72|27422.72|0
1646298570000|2022-03-03 09:09:30|27421.75|27421.75|27415.89|27415.89|27423.26|27423.26|27415.89|27415.89|0
1646298590000|2022-03-03 09:09:50|27419.42|27419.42|27422.96|27422.96|27422.96|27422.96|27419.42|27419.42|0
1646298600000|2022-03-03 09:10:00|27422.65|27422.65|27412.05|27412.05|27422.65|27422.65|27412.05|27412.05|0
1646298610000|2022-03-03 09:10:10|27411.15|27411.15|27411.15|27411.15|27411.15|27411.15|27411.15|27411.15|0
1646298620000|2022-03-03 09:10:20|27410.55|27410.55|27424.69|27424.69|27424.69|27424.69|27410.55|27410.55|0
1646298630000|2022-03-03 09:10:30|27426.19|27426.19|27425.29|27425.29|27426.19|27426.19|27425.29|27425.29|0
1646298640000|2022-03-03 09:10:40|27428.82|27428.82|27437.09|27437.09|27438|27438|27428.82|27428.82|0
1646298650000|2022-03-03 09:10:50|27444.16|27444.16|27432.96|27432.96|27444.16|27444.16|27432.96|27432.96|0
1646298660000|2022-03-03 09:11:00|27429.42|27429.42|27429.42|27429.42|27429.72|27429.72|27429.42|27429.42|0
1646298670000|2022-03-03 09:11:10|27430.93|27430.93|27430.93|27430.93|27430.93|27430.93|27430.93|27430.93|0
1646298710000|2022-03-03 09:11:50|27429.42|27429.42|27470.47|27470.47|27470.47|27470.47|27429.42|27429.42|0
1646298720000|2022-03-03 09:12:00|27471.7|27471.7|27476.47|27476.47|27476.47|27476.47|27471.7|27471.7|0
1646298730000|2022-03-03 09:12:10|27477.97|27477.97|27481.91|27481.91|27481.91|27481.91|27477.97|27477.97|0
1646298740000|2022-03-03 09:12:20|27481.09|27481.09|27479.87|27479.87|27481.09|27481.09|27479.87|27479.87|0
1646298770000|2022-03-03 09:12:50|27486.93|27486.93|27483.4|27483.4|27486.93|27486.93|27483.4|27483.4|0
1646298780000|2022-03-03 09:13:00|27479.87|27479.87|27474.3|27474.3|27481.37|27481.37|27474.3|27474.3|0
1646298790000|2022-03-03 09:13:10|27472.19|27472.19|27471.89|27471.89|27472.19|27472.19|27471.89|27471.89|0
1646298800000|2022-03-03 09:13:20|27468.36|27468.36|27469.86|27469.86|27469.86|27469.86|27468.36|27468.36|0
1646298810000|2022-03-03 09:13:30|27462.79|27462.79|27462.79|27462.79|27462.79|27462.79|27462.79|27462.79|0
1646298820000|2022-03-03 09:13:40|27463.39|27463.39|27465.5|27465.5|27465.5|27465.5|27463.39|27463.39|0
1646298830000|2022-03-03 09:13:50|27458.43|27458.43|27469.03|27469.03|27469.03|27469.03|27458.43|27458.43|0
1646298850000|2022-03-03 09:14:10|27476.1|27476.1|27486.7|27486.7|27486.7|27486.7|27472.56|27472.56|0
1646298870000|2022-03-03 09:14:30|27490.24|27490.24|27490.24|27490.24|27490.24|27490.24|27490.24|27490.24|0
1646298880000|2022-03-03 09:14:40|27476.1|27476.1|27476.1|27476.1|27476.1|27476.1|27476.1|27476.1|0
1646298890000|2022-03-03 09:14:50|27475.62|27475.62|27475.62|27475.62|27475.62|27475.62|27475.62|27475.62|0
1646298900000|2022-03-03 09:15:00|27465.01|27465.01|27465.01|27465.01|27465.01|27465.01|27465.01|27465.01|0
1646298910000|2022-03-03 09:15:10|27464.71|27464.71|27465.01|27465.01|27465.01|27465.01|27464.71|27464.71|0
1646298920000|2022-03-03 09:15:20|27465.91|27465.91|27440.57|27440.57|27465.91|27465.91|27440.57|27440.57|0
1646298930000|2022-03-03 09:15:30|27439.75|27439.75|27439.1|27439.1|27446.17|27446.17|27439.1|27439.1|0
1646298940000|2022-03-03 09:15:40|27438.97|27438.97|27438.73|27438.73|27438.97|27438.97|27438.73|27438.73|0
1646298950000|2022-03-03 09:15:50|27445.8|27445.8|27445.8|27445.8|27445.8|27445.8|27445.8|27445.8|0
1646298960000|2022-03-03 09:16:00|27449.34|27449.34|27442.27|27442.27|27452.87|27452.87|27442.27|27442.27|0
1646298970000|2022-03-03 09:16:10|27445.8|27445.8|27445.8|27445.8|27445.8|27445.8|27445.8|27445.8|0
1646298980000|2022-03-03 09:16:20|27449.34|27449.34|27449.34|27449.34|27449.34|27449.34|27449.34|27449.34|0
1646298990000|2022-03-03 09:16:30|27445.8|27445.8|27445.8|27445.8|27445.8|27445.8|27445.8|27445.8|0
1646299000000|2022-03-03 09:16:40|27449.34|27449.34|27439.03|27439.03|27449.64|27449.64|27439.03|27439.03|0
1646299010000|2022-03-03 09:16:50|27446.1|27446.1|27465.61|27465.61|27465.61|27465.61|27446.1|27446.1|0
1646299020000|2022-03-03 09:17:00|27465.91|27465.91|27450.87|27450.87|27465.91|27465.91|27450.87|27450.87|0
1646299030000|2022-03-03 09:17:10|27451.77|27451.77|27451.77|27451.77|27455.3|27455.3|27451.77|27451.77|0
1646299040000|2022-03-03 09:17:20|27450.27|27450.27|27450.27|27450.27|27450.27|27450.27|27450.27|27450.27|0
1646299050000|2022-03-03 09:17:30|27446.73|27446.73|27443.2|27443.2|27446.73|27446.73|27443.2|27443.2|0
1646299060000|2022-03-03 09:17:40|27442.9|27442.9|27435.83|27435.83|27442.9|27442.9|27435.83|27435.83|0
1646299070000|2022-03-03 09:17:50|27442.9|27442.9|27442.9|27442.9|27442.9|27442.9|27442.9|27442.9|0
1646299090000|2022-03-03 09:18:10|27439.36|27439.36|27439.36|27439.36|27439.36|27439.36|27439.36|27439.36|0
1646299100000|2022-03-03 09:18:20|27439.66|27439.66|27439.66|27439.66|27439.66|27439.66|27439.66|27439.66|0
1646299130000|2022-03-03 09:18:50|27475.01|27475.01|27469.67|27469.67|27475.01|27475.01|27469.67|27469.67|0
1646299140000|2022-03-03 09:19:00|27473.21|27473.21|27473.21|27473.21|27473.21|27473.21|27473.21|27473.21|0
1646299160000|2022-03-03 09:19:20|27469.67|27469.67|27466.94|27466.94|27469.67|27469.67|27466.94|27466.94|0
1646299170000|2022-03-03 09:19:30|27470.48|27470.48|27470.48|27470.48|27470.48|27470.48|27470.48|27470.48|0
1646299180000|2022-03-03 09:19:40|27474.01|27474.01|27474.01|27474.01|27474.01|27474.01|27474.01|27474.01|0
1646299190000|2022-03-03 09:19:50|27477.55|27477.55|27478.78|27478.78|27478.78|27478.78|27477.55|27477.55|0
1646299210000|2022-03-03 09:20:10|27482.31|27482.31|27482.91|27482.91|27482.91|27482.91|27482.31|27482.31|0
1646299220000|2022-03-03 09:20:20|27475.84|27475.84|27479.68|27479.68|27479.68|27479.68|27475.84|27475.84|0
1646299240000|2022-03-03 09:20:40|27469.07|27469.07|27465.54|27465.54|27476.14|27476.14|27465.54|27465.54|0
1646299260000|2022-03-03 09:21:00|27465.05|27465.05|27465.05|27465.05|27465.05|27465.05|27465.05|27465.05|0
1646299270000|2022-03-03 09:21:10|27475.66|27475.66|27475.66|27475.66|27475.66|27475.66|27475.66|27475.66|0
1646299280000|2022-03-03 09:21:20|27474.16|27474.16|27466.16|27466.16|27477.99|27477.99|27466.16|27466.16|0
1646299290000|2022-03-03 09:21:30|27476.76|27476.76|27476.16|27476.16|27476.76|27476.76|27476.16|27476.16|0
1646299300000|2022-03-03 09:21:40|27476.76|27476.76|27455.85|27455.85|27476.76|27476.76|27455.55|27455.55|0
1646299310000|2022-03-03 09:21:50|27456.45|27456.45|27456.45|27456.45|27456.45|27456.45|27456.45|27456.45|0
1646299320000|2022-03-03 09:22:00|27457.96|27457.96|27490.07|27490.07|27493.61|27493.61|27457.96|27457.96|0
1646299340000|2022-03-03 09:22:20|27489.83|27489.83|27496.41|27496.41|27496.41|27496.41|27489.34|27489.34|0
1646299350000|2022-03-03 09:22:30|27496.11|27496.11|27496.11|27496.11|27496.11|27496.11|27496.11|27496.11|0
1646299360000|2022-03-03 09:22:40|27492.58|27492.58|27492.58|27492.58|27492.58|27492.58|27492.58|27492.58|0
1646299370000|2022-03-03 09:22:50|27506.72|27506.72|27511.45|27511.45|27511.45|27511.45|27506.72|27506.72|0
1646299380000|2022-03-03 09:23:00|27511.86|27511.86|27524.03|27524.03|27524.03|27524.03|27511.86|27511.86|0
1646299390000|2022-03-03 09:23:10|27520.5|27520.5|27509.89|27509.89|27520.5|27520.5|27509.89|27509.89|0
1646299400000|2022-03-03 09:23:20|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|0
1646299430000|2022-03-03 09:23:50|27495.75|27495.75|27495.75|27495.75|27495.75|27495.75|27488.68|27488.68|0
1646299440000|2022-03-03 09:24:00|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|0
1646299460000|2022-03-03 09:24:20|27506.36|27506.36|27506.36|27506.36|27506.36|27506.36|27506.36|27506.36|0
1646299470000|2022-03-03 09:24:30|27513.43|27513.43|27514.25|27514.25|27514.25|27514.25|27513.43|27513.43|0
1646299480000|2022-03-03 09:24:40|27507.18|27507.18|27507.18|27507.18|27507.18|27507.18|27507.18|27507.18|0
1646299500000|2022-03-03 09:25:00|27507.54|27507.54|27508.44|27508.44|27508.44|27508.44|27507.54|27507.54|0
1646299510000|2022-03-03 09:25:10|27519.05|27519.05|27522.58|27522.58|27522.58|27522.58|27519.05|27519.05|0
1646299570000|2022-03-03 09:26:10|27524.09|27524.09|27537.72|27537.72|27537.72|27537.72|27524.09|27524.09|0
1646299590000|2022-03-03 09:26:30|27541.03|27541.03|27541.03|27541.03|27541.03|27541.03|27541.03|27541.03|0
1646299620000|2022-03-03 09:27:00|27538.32|27538.32|27531.25|27531.25|27538.32|27538.32|27531.25|27531.25|0
1646299630000|2022-03-03 09:27:10|27531.66|27531.66|27549.34|27549.34|27549.34|27549.34|27531.66|27531.66|0
1646299640000|2022-03-03 09:27:20|27556.41|27556.41|27542.68|27542.68|27556.41|27556.41|27542.27|27542.27|0
1646299650000|2022-03-03 09:27:30|27540.57|27540.57|27540.46|27540.46|27540.87|27540.87|27540.46|27540.46|0
1646299660000|2022-03-03 09:27:40|27540.59|27540.59|27540.83|27540.83|27540.83|27540.83|27540.59|27540.59|0
1646299680000|2022-03-03 09:28:00|27526.69|27526.69|27526.69|27526.69|27526.69|27526.69|27526.69|27526.69|0
1646299690000|2022-03-03 09:28:10|27533.76|27533.76|27533.76|27533.76|27537.29|27537.29|27533.76|27533.76|0
1646299710000|2022-03-03 09:28:30|27526.69|27526.69|27530.22|27530.22|27530.22|27530.22|27526.69|27526.69|0
1646299740000|2022-03-03 09:29:00|27527.82|27527.82|27523.8|27523.8|27527.82|27527.82|27523.8|27523.8|0
1646299770000|2022-03-03 09:29:30|27509.66|27509.66|27509.66|27509.66|27509.66|27509.66|27509.66|27509.66|0
1646299790000|2022-03-03 09:29:50|27513.2|27513.2|27516.61|27516.61|27516.61|27516.61|27513.08|27513.08|0
1646299800000|2022-03-03 09:30:00|27516.91|27516.91|27527.82|27527.82|27531.35|27531.35|27516.91|27516.91|0
1646299810000|2022-03-03 09:30:10|27506.61|27506.61|27506.61|27506.61|27506.61|27506.61|27506.61|27506.61|0
1646299820000|2022-03-03 09:30:20|27503.07|27503.07|27501.84|27501.84|27503.07|27503.07|27501.84|27501.84|0
1646299840000|2022-03-03 09:30:40|27503.04|27503.04|27505.98|27505.98|27505.98|27505.98|27502.44|27502.44|0
1646299850000|2022-03-03 09:30:50|27513.05|27513.05|27513.05|27513.05|27513.05|27513.05|27513.05|27513.05|0
1646299860000|2022-03-03 09:31:00|27509.51|27509.51|27498.91|27498.91|27509.51|27509.51|27498.91|27498.91|0
1646299870000|2022-03-03 09:31:10|27497.41|27497.41|27479.73|27479.73|27497.41|27497.41|27479.73|27479.73|0
1646299880000|2022-03-03 09:31:20|27476.2|27476.2|27476.2|27476.2|27476.2|27476.2|27476.2|27476.2|0
1646299930000|2022-03-03 09:32:10|27477.7|27477.7|27477.7|27477.7|27477.7|27477.7|27477.7|27477.7|0
1646299950000|2022-03-03 09:32:30|27474.16|27474.16|27469.13|27469.13|27474.16|27474.16|27469.13|27469.13|0
1646299970000|2022-03-03 09:32:50|27470.33|27470.33|27459.72|27459.72|27470.33|27470.33|27459.72|27459.72|0
1646300010000|2022-03-03 09:33:30|27463.26|27463.26|27466.79|27466.79|27466.79|27466.79|27463.26|27463.26|0
1646300020000|2022-03-03 09:33:40|27463.26|27463.26|27459.72|27459.72|27463.26|27463.26|27459.72|27459.72|0
1646300030000|2022-03-03 09:33:50|27459.97|27459.97|27470.57|27470.57|27470.57|27470.57|27459.97|27459.97|0
1646300060000|2022-03-03 09:34:20|27471.47|27471.47|27472.07|27472.07|27472.07|27472.07|27471.47|27471.47|0
1646300080000|2022-03-03 09:34:40|27486.21|27486.21|27487.71|27487.71|27487.71|27487.71|27486.21|27486.21|0
1646300110000|2022-03-03 09:35:10|27492.48|27492.48|27492.78|27492.78|27496.01|27496.01|27492.48|27492.48|0
1646300120000|2022-03-03 09:35:20|27503.38|27503.38|27496.31|27496.31|27503.38|27503.38|27496.31|27496.31|0
1646300130000|2022-03-03 09:35:30|27506.92|27506.92|27503.38|27503.38|27506.92|27506.92|27503.38|27503.38|0
1646300150000|2022-03-03 09:35:50|27503.98|27503.98|27502.48|27502.48|27503.98|27503.98|27502.48|27502.48|0
1646300180000|2022-03-03 09:36:20|27495.41|27495.41|27495.41|27495.41|27495.41|27495.41|27495.41|27495.41|0
1646300190000|2022-03-03 09:36:30|27491.88|27491.88|27491.88|27491.88|27491.88|27491.88|27491.88|27491.88|0
1646300210000|2022-03-03 09:36:50|27484.81|27484.81|27484.81|27484.81|27484.81|27484.81|27484.81|27484.81|0
1646300220000|2022-03-03 09:37:00|27470.67|27470.67|27470.67|27470.67|27470.67|27470.67|27470.67|27470.67|0
1646300230000|2022-03-03 09:37:10|27467.13|27467.13|27467.13|27467.13|27467.13|27467.13|27467.13|27467.13|0
1646300270000|2022-03-03 09:37:50|27474.2|27474.2|27474.5|27474.5|27474.5|27474.5|27474.2|27474.2|0
1646300280000|2022-03-03 09:38:00|27475.1|27475.1|27475.7|27475.7|27475.7|27475.7|27475.1|27475.1|0
1646300320000|2022-03-03 09:38:40|27472.17|27472.17|27486.67|27486.67|27490.2|27490.2|27472.17|27472.17|0
1646300330000|2022-03-03 09:38:50|27483.13|27483.13|27475.24|27475.24|27486.67|27486.67|27475.24|27475.24|0
1646300340000|2022-03-03 09:39:00|27474.94|27474.94|27452.83|27452.83|27474.94|27474.94|27449.3|27449.3|0
1646300350000|2022-03-03 09:39:10|27453.13|27453.13|27446.96|27446.96|27454.03|27454.03|27446.96|27446.96|0
1646300360000|2022-03-03 09:39:20|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|0
1646300370000|2022-03-03 09:39:30|27443.73|27443.73|27443.43|27443.43|27443.73|27443.73|27443.13|27443.13|0
1646300380000|2022-03-03 09:39:40|27443.31|27443.31|27457.45|27457.45|27457.45|27457.45|27443.31|27443.31|0
1646300400000|2022-03-03 09:40:00|27468.05|27468.05|27450.38|27450.38|27471.59|27471.59|27450.38|27450.38|0
1646300440000|2022-03-03 09:40:40|27450.08|27450.08|27450.08|27450.08|27450.08|27450.08|27450.08|27450.08|0
1646300460000|2022-03-03 09:41:00|27474.82|27474.82|27474.82|27474.82|27474.82|27474.82|27474.82|27474.82|0
1646300470000|2022-03-03 09:41:10|27475.64|27475.64|27477.14|27477.14|27477.14|27477.14|27475.64|27475.64|0
1646300480000|2022-03-03 09:41:20|27478.35|27478.35|27478.35|27478.35|27478.35|27478.35|27478.35|27478.35|0
1646300500000|2022-03-03 09:41:40|27478.65|27478.65|27478.65|27478.65|27478.65|27478.65|27478.65|27478.65|0
1646300520000|2022-03-03 09:42:00|27478.05|27478.05|27478.05|27478.05|27478.05|27478.05|27478.05|27478.05|0
1646300540000|2022-03-03 09:42:20|27478.53|27478.53|27506.81|27506.81|27506.81|27506.81|27478.53|27478.53|0
1646300560000|2022-03-03 09:42:40|27499.74|27499.74|27506.81|27506.81|27506.81|27506.81|27499.74|27499.74|0
1646300570000|2022-03-03 09:42:50|27510.34|27510.34|27510.34|27510.34|27510.34|27510.34|27510.34|27510.34|0
1646300580000|2022-03-03 09:43:00|27517.41|27517.41|27517.41|27517.41|27517.41|27517.41|27517.41|27517.41|0
1646300630000|2022-03-03 09:43:50|27535.09|27535.09|27535.91|27535.91|27535.91|27535.91|27535.09|27535.09|0
1646300700000|2022-03-03 09:45:00|27535.61|27535.61|27536.21|27536.21|27536.21|27536.21|27535.61|27535.61|0
1646300710000|2022-03-03 09:45:10|27536.69|27536.69|27547.6|27547.6|27547.6|27547.6|27536.69|27536.69|0
1646300730000|2022-03-03 09:45:30|27548.5|27548.5|27555.57|27555.57|27555.57|27555.57|27548.5|27548.5|0
1646300750000|2022-03-03 09:45:50|27552.03|27552.03|27541.43|27541.43|27552.03|27552.03|27541.43|27541.43|0
1646300760000|2022-03-03 09:46:00|27537.89|27537.89|27520.22|27520.22|27537.89|27537.89|27520.22|27520.22|0
1646300770000|2022-03-03 09:46:10|27534.36|27534.36|27541.43|27541.43|27541.43|27541.43|27534.36|27534.36|0
1646300780000|2022-03-03 09:46:20|27542.03|27542.03|27542.03|27542.03|27542.03|27542.03|27542.03|27542.03|0
1646300800000|2022-03-03 09:46:40|27538.49|27538.49|27538.49|27538.49|27538.49|27538.49|27538.49|27538.49|0
1646300820000|2022-03-03 09:47:00|27542.03|27542.03|27542.03|27542.03|27542.03|27542.03|27542.03|27542.03|0
1646300830000|2022-03-03 09:47:10|27527.89|27527.89|27524.36|27524.36|27528.19|27528.19|27524.36|27524.36|0
1646300840000|2022-03-03 09:47:20|27517.29|27517.29|27524.36|27524.36|27524.36|27524.36|27517.29|27517.29|0
1646300850000|2022-03-03 09:47:30|27525.26|27525.26|27521.72|27521.72|27525.26|27525.26|27521.72|27521.72|0
1646300860000|2022-03-03 09:47:40|27523.52|27523.52|27524.43|27524.43|27524.43|27524.43|27523.52|27523.52|0
1646300890000|2022-03-03 09:48:10|27525.63|27525.63|27525.63|27525.63|27525.63|27525.63|27525.63|27525.63|0
1646300900000|2022-03-03 09:48:20|27525.75|27525.75|27525.51|27525.51|27525.75|27525.75|27525.51|27525.51|0
1646300920000|2022-03-03 09:48:40|27518.44|27518.44|27519.34|27519.34|27519.34|27519.34|27518.44|27518.44|0
1646300930000|2022-03-03 09:48:50|27519.94|27519.94|27524.78|27524.78|27531.85|27531.85|27519.94|27519.94|0
1646300960000|2022-03-03 09:49:20|27528.32|27528.32|27533.06|27533.06|27533.06|27533.06|27528.32|27528.32|0
1646300970000|2022-03-03 09:49:30|27531.85|27531.85|27531.55|27531.55|27531.85|27531.85|27531.55|27531.55|0
1646300990000|2022-03-03 09:49:50|27532.37|27532.37|27511.16|27511.16|27532.37|27532.37|27511.16|27511.16|0
1646301000000|2022-03-03 09:50:00|27510.56|27510.56|27510.56|27510.56|27510.56|27510.56|27510.56|27510.56|0
1646301020000|2022-03-03 09:50:20|27510.26|27510.26|27510.26|27510.26|27510.26|27510.26|27510.26|27510.26|0
1646301030000|2022-03-03 09:50:30|27520.87|27520.87|27519.97|27519.97|27520.87|27520.87|27519.97|27519.97|0
1646301040000|2022-03-03 09:50:40|27516.43|27516.43|27512.9|27512.9|27516.43|27516.43|27512.9|27512.9|0
1646301070000|2022-03-03 09:51:10|27513.5|27513.5|27513.5|27513.5|27513.5|27513.5|27513.5|27513.5|0
1646301080000|2022-03-03 09:51:20|27502.89|27502.89|27499.36|27499.36|27502.89|27502.89|27495.82|27495.82|0
1646301090000|2022-03-03 09:51:30|27498.54|27498.54|27498.54|27498.54|27498.54|27498.54|27498.54|27498.54|0
1646301100000|2022-03-03 09:51:40|27499.14|27499.14|27501.85|27501.85|27502.67|27502.67|27499.14|27499.14|0
1646301110000|2022-03-03 09:51:50|27498.32|27498.32|27498.32|27498.32|27498.32|27498.32|27498.32|27498.32|0
1646301120000|2022-03-03 09:52:00|27499.52|27499.52|27498.92|27498.92|27499.52|27499.52|27498.92|27498.92|0
1646301130000|2022-03-03 09:52:10|27505.99|27505.99|27516.59|27516.59|27516.59|27516.59|27505.99|27505.99|0
1646301150000|2022-03-03 09:52:30|27513.06|27513.06|27513.06|27513.06|27513.06|27513.06|27513.06|27513.06|0
1646301160000|2022-03-03 09:52:40|27505.99|27505.99|27487.71|27487.71|27505.99|27505.99|27487.71|27487.71|0
1646301170000|2022-03-03 09:52:50|27487.11|27487.11|27494.18|27494.18|27494.18|27494.18|27487.11|27487.11|0
1646301180000|2022-03-03 09:53:00|27497.72|27497.72|27497.72|27497.72|27497.72|27497.72|27497.72|27497.72|0
1646301210000|2022-03-03 09:53:30|27498.2|27498.2|27496.97|27496.97|27498.2|27498.2|27496.97|27496.97|0
1646301220000|2022-03-03 09:53:40|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|0
1646301230000|2022-03-03 09:53:50|27504.41|27504.41|27504.41|27504.41|27504.41|27504.41|27504.41|27504.41|0
1646301240000|2022-03-03 09:54:00|27493.8|27493.8|27490.27|27490.27|27493.8|27493.8|27489.06|27489.06|0
1646301250000|2022-03-03 09:54:10|27497.34|27497.34|27497.34|27497.34|27497.34|27497.34|27497.34|27497.34|0
1646301280000|2022-03-03 09:54:40|27490.27|27490.27|27493.8|27493.8|27497.34|27497.34|27490.27|27490.27|0
1646301290000|2022-03-03 09:54:50|27497.34|27497.34|27497.34|27497.34|27497.34|27497.34|27497.34|27497.34|0
1646301300000|2022-03-03 09:55:00|27500.87|27500.87|27504.41|27504.41|27504.41|27504.41|27500.87|27500.87|0
1646301310000|2022-03-03 09:55:10|27497.34|27497.34|27490.27|27490.27|27497.34|27497.34|27490.27|27490.27|0
1646301330000|2022-03-03 09:55:30|27490.57|27490.57|27495.3|27495.3|27495.3|27495.3|27488.23|27488.23|0
1646301340000|2022-03-03 09:55:40|27495.9|27495.9|27495.9|27495.9|27495.9|27495.9|27495.9|27495.9|0
1646301400000|2022-03-03 09:56:40|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|0
1646301430000|2022-03-03 09:57:10|27510.04|27510.04|27510.04|27510.04|27510.04|27510.04|27510.04|27510.04|0
1646301450000|2022-03-03 09:57:30|27511.55|27511.55|27511.85|27511.85|27511.85|27511.85|27511.55|27511.55|0
1646301460000|2022-03-03 09:57:40|27512.09|27512.09|27519.16|27519.16|27519.16|27519.16|27512.09|27512.09|0
1646301470000|2022-03-03 09:57:50|27515.62|27515.62|27515.62|27515.62|27515.62|27515.62|27515.62|27515.62|0
1646301480000|2022-03-03 09:58:00|27515.74|27515.74|27515.74|27515.74|27515.74|27515.74|27515.74|27515.74|0
1646301490000|2022-03-03 09:58:10|27514.54|27514.54|27514.54|27514.54|27514.54|27514.54|27514.54|27514.54|0
1646301500000|2022-03-03 09:58:20|27511.01|27511.01|27511.01|27511.01|27511.01|27511.01|27511.01|27511.01|0
1646301510000|2022-03-03 09:58:30|27518.08|27518.08|27518.9|27518.9|27518.9|27518.9|27518.08|27518.08|0
1646301540000|2022-03-03 09:59:00|27519.2|27519.2|27519.8|27519.8|27519.8|27519.8|27519.2|27519.2|0
1646301550000|2022-03-03 09:59:10|27509.19|27509.19|27509.19|27509.19|27509.19|27509.19|27509.19|27509.19|0
1646301560000|2022-03-03 09:59:20|27505.66|27505.66|27505.66|27505.66|27505.66|27505.66|27505.66|27505.66|0
1646301570000|2022-03-03 09:59:30|27504.76|27504.76|27504.76|27504.76|27504.76|27504.76|27504.76|27504.76|0
1646301580000|2022-03-03 09:59:40|27501.22|27501.22|27501.22|27501.22|27501.22|27501.22|27501.22|27501.22|0
1646301600000|2022-03-03 10:00:00|27501.34|27501.34|27501.34|27501.34|27501.34|27501.34|27501.34|27501.34|0
1646301620000|2022-03-03 10:00:20|27501.22|27501.22|27503.63|27503.63|27503.63|27503.63|27501.22|27501.22|0
1646301630000|2022-03-03 10:00:30|27507.16|27507.16|27503.63|27503.63|27507.16|27507.16|27503.63|27503.63|0
1646301640000|2022-03-03 10:00:40|27500.09|27500.09|27489.49|27489.49|27500.09|27500.09|27489.49|27489.49|0
1646301650000|2022-03-03 10:00:50|27493.02|27493.02|27493.32|27493.32|27493.32|27493.32|27493.02|27493.02|0
1646301660000|2022-03-03 10:01:00|27482.72|27482.72|27482.72|27482.72|27482.72|27482.72|27482.72|27482.72|0
1646301670000|2022-03-03 10:01:10|27483.02|27483.02|27475.35|27475.35|27483.02|27483.02|27475.35|27475.35|0
1646301680000|2022-03-03 10:01:20|27461.21|27461.21|27464.74|27464.74|27464.74|27464.74|27457.67|27457.67|0
1646301710000|2022-03-03 10:01:50|27461.21|27461.21|27461.21|27461.21|27461.21|27461.21|27461.21|27461.21|0
1646301720000|2022-03-03 10:02:00|27459.1|27459.1|27457.9|27457.9|27459.1|27459.1|27457.9|27457.9|0
1646301730000|2022-03-03 10:02:10|27458.2|27458.2|27458.2|27458.2|27458.2|27458.2|27458.2|27458.2|0
1646301740000|2022-03-03 10:02:20|27458.8|27458.8|27456.17|27456.17|27459.7|27459.7|27456.17|27456.17|0
1646301750000|2022-03-03 10:02:30|27463.24|27463.24|27463.24|27463.24|27463.24|27463.24|27463.24|27463.24|0
1646301760000|2022-03-03 10:02:40|27462.64|27462.64|27466.77|27466.77|27466.77|27466.77|27462.64|27462.64|0
1646301770000|2022-03-03 10:02:50|27467.07|27467.07|27467.07|27467.07|27467.68|27467.68|27467.07|27467.07|0
1646301780000|2022-03-03 10:03:00|27470.61|27470.61|27470.61|27470.61|27470.61|27470.61|27470.61|27470.61|0
1646301800000|2022-03-03 10:03:20|27470.2|27470.2|27470.2|27470.2|27470.2|27470.2|27470.2|27470.2|0
1646301830000|2022-03-03 10:03:50|27469.6|27469.6|27469.6|27469.6|27469.6|27469.6|27469.6|27469.6|0
1646301840000|2022-03-03 10:04:00|27469.9|27469.9|27469.9|27469.9|27469.9|27469.9|27469.9|27469.9|0
1646301850000|2022-03-03 10:04:10|27466.36|27466.36|27466.36|27466.36|27466.36|27466.36|27466.36|27466.36|0
1646301860000|2022-03-03 10:04:20|27469.9|27469.9|27466.36|27466.36|27469.9|27469.9|27466.36|27466.36|0
1646301870000|2022-03-03 10:04:30|27467.27|27467.27|27467.27|27467.27|27467.27|27467.27|27467.27|27467.27|0
1646301880000|2022-03-03 10:04:40|27463.73|27463.73|27455.46|27455.46|27463.73|27463.73|27455.46|27455.46|0
1646301890000|2022-03-03 10:04:50|27451.92|27451.92|27453.13|27453.13|27453.13|27453.13|27451.92|27451.92|0
1646301900000|2022-03-03 10:05:00|27460.2|27460.2|27460.2|27460.2|27460.2|27460.2|27460.2|27460.2|0
1646301930000|2022-03-03 10:05:30|27474.34|27474.34|27484.34|27484.34|27484.34|27484.34|27473.73|27473.73|0
1646301950000|2022-03-03 10:05:50|27491.41|27491.41|27491.41|27491.41|27491.41|27491.41|27491.41|27491.41|0
1646301960000|2022-03-03 10:06:00|27487.87|27487.87|27487.87|27487.87|27487.87|27487.87|27487.87|27487.87|0
1646301970000|2022-03-03 10:06:10|27484.34|27484.34|27480.8|27480.8|27484.34|27484.34|27480.8|27480.8|0
1646302000000|2022-03-03 10:06:40|27482.01|27482.01|27482.61|27482.61|27482.61|27482.61|27482.01|27482.01|0
1646302010000|2022-03-03 10:06:50|27483.81|27483.81|27497.65|27497.65|27497.65|27497.65|27483.21|27483.21|0
1646302020000|2022-03-03 10:07:00|27496.83|27496.83|27503.9|27503.9|27503.9|27503.9|27496.83|27496.83|0
1646302030000|2022-03-03 10:07:10|27510.97|27510.97|27510.97|27510.97|27510.97|27510.97|27510.97|27510.97|0
1646302040000|2022-03-03 10:07:20|27507.43|27507.43|27507.43|27507.43|27507.43|27507.43|27507.43|27507.43|0
1646302050000|2022-03-03 10:07:30|27503.9|27503.9|27503.9|27503.9|27503.9|27503.9|27503.9|27503.9|0
1646302060000|2022-03-03 10:07:40|27507.43|27507.43|27500.36|27500.36|27507.43|27507.43|27500.36|27500.36|0
1646302080000|2022-03-03 10:08:00|27496.83|27496.83|27496.53|27496.53|27496.83|27496.83|27496.53|27496.53|0
1646302120000|2022-03-03 10:08:40|27496.23|27496.23|27496.23|27496.23|27496.23|27496.23|27496.23|27496.23|0
1646302130000|2022-03-03 10:08:50|27497.13|27497.13|27487.12|27487.12|27497.13|27497.13|27486.52|27486.52|0
1646302140000|2022-03-03 10:09:00|27483.59|27483.59|27480.05|27480.05|27483.59|27483.59|27480.05|27480.05|0
1646302150000|2022-03-03 10:09:10|27479.45|27479.45|27479.45|27479.45|27479.45|27479.45|27479.45|27479.45|0
1646302160000|2022-03-03 10:09:20|27479.94|27479.94|27472.87|27472.87|27479.94|27479.94|27472.87|27472.87|0
1646302170000|2022-03-03 10:09:30|27472.27|27472.27|27472.27|27472.27|27472.27|27472.27|27472.27|27472.27|0
1646302180000|2022-03-03 10:09:40|27468.73|27468.73|27465.2|27465.2|27468.73|27468.73|27465.2|27465.2|0
1646302190000|2022-03-03 10:09:50|27464.9|27464.9|27464.9|27464.9|27464.9|27464.9|27464.9|27464.9|0
1646302200000|2022-03-03 10:10:00|27471.97|27471.97|27471.97|27471.97|27471.97|27471.97|27471.97|27471.97|0
1646302230000|2022-03-03 10:10:30|27468.43|27468.43|27468.43|27468.43|27468.43|27468.43|27468.43|27468.43|0
1646302260000|2022-03-03 10:11:00|27479.04|27479.04|27479.04|27479.04|27479.04|27479.04|27479.04|27479.04|0
1646302320000|2022-03-03 10:12:00|27489.64|27489.64|27489.64|27489.64|27489.64|27489.64|27489.64|27489.64|0
1646302370000|2022-03-03 10:12:50|27490.54|27490.54|27497.61|27497.61|27498.84|27498.84|27490.54|27490.54|0
1646302380000|2022-03-03 10:13:00|27498.51|27498.51|27498.51|27498.51|27498.51|27498.51|27498.51|27498.51|0
1646302400000|2022-03-03 10:13:20|27519.72|27519.72|27519.72|27519.72|27519.72|27519.72|27519.72|27519.72|0
1646302410000|2022-03-03 10:13:30|27518.52|27518.52|27507.92|27507.92|27518.52|27518.52|27507.92|27507.92|0
1646302460000|2022-03-03 10:14:20|27504.38|27504.38|27511.45|27511.45|27511.45|27511.45|27504.38|27504.38|0
1646302480000|2022-03-03 10:14:40|27514.99|27514.99|27514.69|27514.69|27514.99|27514.99|27514.69|27514.69|0
1646302490000|2022-03-03 10:14:50|27511.15|27511.15|27511.15|27511.15|27511.15|27511.15|27511.15|27511.15|0
1646302500000|2022-03-03 10:15:00|27512.95|27512.95|27515.29|27515.29|27515.29|27515.29|27512.95|27512.95|0
1646302510000|2022-03-03 10:15:10|27514.56|27514.56|27515.76|27515.76|27515.76|27515.76|27514.56|27514.56|0
1646302520000|2022-03-03 10:15:20|27515.16|27515.16|27505.46|27505.46|27515.16|27515.16|27504.56|27504.56|0
1646302530000|2022-03-03 10:15:30|27506.06|27506.06|27506.06|27506.06|27506.06|27506.06|27506.06|27506.06|0
1646302550000|2022-03-03 10:15:50|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|0
1646302560000|2022-03-03 10:16:00|27498.99|27498.99|27499.29|27499.29|27499.29|27499.29|27498.99|27498.99|0
1646302570000|2022-03-03 10:16:10|27495.75|27495.75|27495.75|27495.75|27495.75|27495.75|27492.22|27492.22|0
1646302590000|2022-03-03 10:16:30|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|0
1646302600000|2022-03-03 10:16:40|27503.73|27503.73|27504.63|27504.63|27504.63|27504.63|27503.73|27503.73|0
1646302610000|2022-03-03 10:16:50|27505.45|27505.45|27506.76|27506.76|27506.76|27506.76|27505.45|27505.45|0
1646302620000|2022-03-03 10:17:00|27492.62|27492.62|27492.62|27492.62|27492.62|27492.62|27492.62|27492.62|0
1646302630000|2022-03-03 10:17:10|27489.08|27489.08|27489.68|27489.68|27489.68|27489.68|27489.08|27489.08|0
1646302680000|2022-03-03 10:18:00|27489.08|27489.08|27489.68|27489.68|27489.68|27489.68|27486.15|27486.15|0
1646302690000|2022-03-03 10:18:10|27486.15|27486.15|27486.15|27486.15|27486.15|27486.15|27486.15|27486.15|0
1646302700000|2022-03-03 10:18:20|27485.67|27485.67|27485.67|27485.67|27485.67|27485.67|27485.67|27485.67|0
1646302710000|2022-03-03 10:18:30|27482.13|27482.13|27484.76|27484.76|27485.67|27485.67|27478.6|27478.6|0
1646302730000|2022-03-03 10:18:50|27484.46|27484.46|27484.46|27484.46|27484.46|27484.46|27484.46|27484.46|0
1646302740000|2022-03-03 10:19:00|27484.16|27484.16|27484.16|27484.16|27484.16|27484.16|27484.16|27484.16|0
1646302750000|2022-03-03 10:19:10|27480.63|27480.63|27480.03|27480.03|27480.63|27480.63|27480.03|27480.03|0
1646302770000|2022-03-03 10:19:30|27479.43|27479.43|27472.36|27472.36|27479.43|27479.43|27472.36|27472.36|0
1646302780000|2022-03-03 10:19:40|27465.29|27465.29|27465.29|27465.29|27465.29|27465.29|27465.29|27465.29|0
1646302790000|2022-03-03 10:19:50|27466.19|27466.19|27466.19|27466.19|27466.19|27466.19|27466.19|27466.19|0
1646302800000|2022-03-03 10:20:00|27459.12|27459.12|27459.12|27459.12|27459.12|27459.12|27459.12|27459.12|0
1646302810000|2022-03-03 10:20:10|27455.58|27455.58|27452.05|27452.05|27455.58|27455.58|27452.05|27452.05|0
1646302820000|2022-03-03 10:20:20|27451.15|27451.15|27451.15|27451.15|27451.15|27451.15|27451.15|27451.15|0
1646302830000|2022-03-03 10:20:30|27450.55|27450.55|27449.58|27449.58|27450.55|27450.55|27449.58|27449.58|0
1646302840000|2022-03-03 10:20:40|27446.04|27446.04|27446.04|27446.04|27446.04|27446.04|27446.04|27446.04|0
1646302890000|2022-03-03 10:21:30|27444.84|27444.84|27444.84|27444.84|27444.84|27444.84|27444.84|27444.84|0
1646302900000|2022-03-03 10:21:40|27445.44|27445.44|27444.84|27444.84|27445.44|27445.44|27444.84|27444.84|0
1646302910000|2022-03-03 10:21:50|27445.14|27445.14|27446.34|27446.34|27446.34|27446.34|27445.14|27445.14|0
1646302920000|2022-03-03 10:22:00|27432.2|27432.2|27432.2|27432.2|27432.2|27432.2|27432.2|27432.2|0
1646302940000|2022-03-03 10:22:20|27435.74|27435.74|27435.74|27435.74|27435.74|27435.74|27435.74|27435.74|0
1646302970000|2022-03-03 10:22:50|27425.43|27425.43|27424.83|27424.83|27425.43|27425.43|27424.83|27424.83|0
1646302990000|2022-03-03 10:23:10|27426.64|27426.64|27428.74|27428.74|27428.74|27428.74|27426.64|27426.64|0
1646303000000|2022-03-03 10:23:20|27428.44|27428.44|27428.14|27428.14|27428.44|27428.44|27428.14|27428.14|0
1646303010000|2022-03-03 10:23:30|27427.54|27427.54|27431.67|27431.67|27431.67|27431.67|27427.54|27427.54|0
1646303040000|2022-03-03 10:24:00|27435.21|27435.21|27435.21|27435.21|27435.21|27435.21|27435.21|27435.21|0
1646303060000|2022-03-03 10:24:20|27435.81|27435.81|27432.88|27432.88|27436.41|27436.41|27432.88|27432.88|0
1646303080000|2022-03-03 10:24:40|27432.27|27432.27|27432.27|27432.27|27432.27|27432.27|27432.27|27432.27|0
1646303100000|2022-03-03 10:25:00|27434.08|27434.08|27440.85|27440.85|27440.85|27440.85|27433.78|27433.78|0
1646303110000|2022-03-03 10:25:10|27437.31|27437.31|27437.31|27437.31|27437.31|27437.31|27437.31|27437.31|0
1646303140000|2022-03-03 10:25:40|27434.91|27434.91|27434.91|27434.91|27434.91|27434.91|27434.91|27434.91|0
1646303150000|2022-03-03 10:25:50|27431.37|27431.37|27431.37|27431.37|27431.37|27431.37|27431.37|27431.37|0
1646303170000|2022-03-03 10:26:10|27434.91|27434.91|27434.91|27434.91|27434.91|27434.91|27434.91|27434.91|0
1646303210000|2022-03-03 10:26:50|27449.05|27449.05|27449.05|27449.05|27449.05|27449.05|27449.05|27449.05|0
1646303220000|2022-03-03 10:27:00|27438.44|27438.44|27438.44|27438.44|27438.44|27438.44|27438.44|27438.44|0
1646303240000|2022-03-03 10:27:20|27437.84|27437.84|27438.33|27438.33|27438.33|27438.33|27437.84|27437.84|0
1646303270000|2022-03-03 10:27:50|27434.79|27434.79|27420.65|27420.65|27434.79|27434.79|27420.65|27420.65|0
1646303280000|2022-03-03 10:28:00|27422.45|27422.45|27422.45|27422.45|27422.45|27422.45|27422.45|27422.45|0
1646303290000|2022-03-03 10:28:10|27411.85|27411.85|27404.78|27404.78|27411.85|27411.85|27404.78|27404.78|0
1646303300000|2022-03-03 10:28:20|27405.38|27405.38|27405.08|27405.08|27405.38|27405.38|27405.08|27405.08|0
1646303330000|2022-03-03 10:28:50|27404.48|27404.48|27400.94|27400.94|27404.48|27404.48|27400.94|27400.94|0
1646303340000|2022-03-03 10:29:00|27399.14|27399.14|27398.84|27398.84|27399.14|27399.14|27398.84|27398.84|0
1646303350000|2022-03-03 10:29:10|27397.34|27397.34|27398.54|27398.54|27402.08|27402.08|27395.01|27395.01|0
1646303370000|2022-03-03 10:29:30|27405.61|27405.61|27405.61|27405.61|27405.61|27405.61|27405.61|27405.61|0
1646303390000|2022-03-03 10:29:50|27407.41|27407.41|27432.23|27432.23|27432.23|27432.23|27407.41|27407.41|0
1646303400000|2022-03-03 10:30:00|27435.76|27435.76|27435.76|27435.76|27439.3|27439.3|27435.76|27435.76|0
1646303420000|2022-03-03 10:30:20|27436.66|27436.66|27440.2|27440.2|27440.2|27440.2|27436.66|27436.66|0
1646303430000|2022-03-03 10:30:30|27440.5|27440.5|27440.5|27440.5|27440.5|27440.5|27440.5|27440.5|0
1646303440000|2022-03-03 10:30:40|27442|27442|27442.9|27442.9|27442.9|27442.9|27442|27442|0
1646303450000|2022-03-03 10:30:50|27444.51|27444.51|27444.51|27444.51|27444.51|27444.51|27444.51|27444.51|0
1646303470000|2022-03-03 10:31:10|27451.58|27451.58|27451.58|27451.58|27451.58|27451.58|27451.58|27451.58|0
1646303490000|2022-03-03 10:31:30|27458.65|27458.65|27458.65|27458.65|27458.65|27458.65|27458.65|27458.65|0
1646303510000|2022-03-03 10:31:50|27451.58|27451.58|27444.51|27444.51|27451.58|27451.58|27444.51|27444.51|0
1646303530000|2022-03-03 10:32:10|27445.11|27445.11|27445.42|27445.42|27445.42|27445.42|27445.11|27445.11|0
1646303540000|2022-03-03 10:32:20|27448.95|27448.95|27452.85|27452.85|27452.85|27452.85|27448.95|27448.95|0
1646303550000|2022-03-03 10:32:30|27453.09|27453.09|27453.09|27453.09|27453.09|27453.09|27453.09|27453.09|0
1646303560000|2022-03-03 10:32:40|27449.56|27449.56|27449.56|27449.56|27449.56|27449.56|27449.56|27449.56|0
1646303580000|2022-03-03 10:33:00|27449.96|27449.96|27449.06|27449.06|27449.96|27449.96|27449.06|27449.06|0
1646303590000|2022-03-03 10:33:10|27445.53|27445.53|27446.73|27446.73|27446.73|27446.73|27445.53|27445.53|0
1646303600000|2022-03-03 10:33:20|27445.23|27445.23|27448.76|27448.76|27448.76|27448.76|27445.23|27445.23|0
1646303610000|2022-03-03 10:33:30|27449.36|27449.36|27449.36|27449.36|27449.36|27449.36|27449.36|27449.36|0
1646303620000|2022-03-03 10:33:40|27456.43|27456.43|27449.36|27449.36|27456.43|27456.43|27449.36|27449.36|0
1646303630000|2022-03-03 10:33:50|27448.46|27448.46|27448.46|27448.46|27448.46|27448.46|27448.46|27448.46|0
1646303640000|2022-03-03 10:34:00|27448.76|27448.76|27443.2|27443.2|27450.27|27450.27|27443.2|27443.2|0
1646303690000|2022-03-03 10:34:50|27446.73|27446.73|27446.73|27446.73|27446.73|27446.73|27446.73|27446.73|0
1646303700000|2022-03-03 10:35:00|27444.93|27444.93|27444.93|27444.93|27444.93|27444.93|27444.93|27444.93|0
1646303710000|2022-03-03 10:35:10|27437.86|27437.86|27437.86|27437.86|27437.86|27437.86|27437.86|27437.86|0
1646303720000|2022-03-03 10:35:20|27436.96|27436.96|27438.46|27438.46|27438.46|27438.46|27436.96|27436.96|0
1646303760000|2022-03-03 10:36:00|27438.05|27438.05|27440.75|27440.75|27440.75|27440.75|27438.05|27438.05|0
1646303780000|2022-03-03 10:36:20|27440.15|27440.15|27443.69|27443.69|27443.99|27443.99|27440.15|27440.15|0
1646303790000|2022-03-03 10:36:30|27444.29|27444.29|27444.89|27444.89|27444.89|27444.89|27444.29|27444.29|0
1646303860000|2022-03-03 10:37:40|27443.69|27443.69|27443.69|27443.69|27443.99|27443.99|27443.69|27443.69|0
1646303880000|2022-03-03 10:38:00|27447.22|27447.22|27447.22|27447.22|27447.22|27447.22|27447.22|27447.22|0
1646303890000|2022-03-03 10:38:10|27450.76|27450.76|27454.29|27454.29|27454.29|27454.29|27450.76|27450.76|0
1646303930000|2022-03-03 10:38:50|27457.83|27457.83|27447.22|27447.22|27457.83|27457.83|27447.22|27447.22|0
1646303940000|2022-03-03 10:39:00|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|27440.15|0
1646303950000|2022-03-03 10:39:10|27429.55|27429.55|27429.55|27429.55|27429.55|27429.55|27429.55|27429.55|0
1646303960000|2022-03-03 10:39:20|27426.01|27426.01|27426.01|27426.01|27426.01|27426.01|27426.01|27426.01|0
1646303970000|2022-03-03 10:39:30|27422.48|27422.48|27417.74|27417.74|27422.48|27422.48|27417.74|27417.74|0
1646303990000|2022-03-03 10:39:50|27415.04|27415.04|27415.94|27415.94|27415.94|27415.94|27415.04|27415.04|0
1646304000000|2022-03-03 10:40:00|27416.24|27416.24|27415.94|27415.94|27416.24|27416.24|27415.94|27415.94|0
1646304020000|2022-03-03 10:40:20|27401.8|27401.8|27405.33|27405.33|27405.33|27405.33|27401.8|27401.8|0
1646304050000|2022-03-03 10:40:50|27401.8|27401.8|27401.8|27401.8|27401.8|27401.8|27401.8|27401.8|0
1646304060000|2022-03-03 10:41:00|27398.26|27398.26|27398.26|27398.26|27398.26|27398.26|27398.26|27398.26|0
1646304080000|2022-03-03 10:41:20|27391.19|27391.19|27390.59|27390.59|27391.19|27391.19|27390.59|27390.59|0
1646304090000|2022-03-03 10:41:30|27394.13|27394.13|27400.97|27400.97|27400.97|27400.97|27394.13|27394.13|0
1646304100000|2022-03-03 10:41:40|27400.67|27400.67|27393.6|27393.6|27400.67|27400.67|27393.6|27393.6|0
1646304110000|2022-03-03 10:41:50|27393.9|27393.9|27404.5|27404.5|27404.5|27404.5|27393.9|27393.9|0
1646304120000|2022-03-03 10:42:00|27403.9|27403.9|27403.9|27403.9|27403.9|27403.9|27403.9|27403.9|0
1646304140000|2022-03-03 10:42:20|27410.97|27410.97|27410.97|27410.97|27410.97|27410.97|27410.97|27410.97|0
1646304170000|2022-03-03 10:42:50|27414.51|27414.51|27414.1|27414.1|27414.51|27414.51|27414.1|27414.1|0
1646304180000|2022-03-03 10:43:00|27421.17|27421.17|27421.17|27421.17|27421.17|27421.17|27421.17|27421.17|0
1646304190000|2022-03-03 10:43:10|27421.47|27421.47|27421.47|27421.47|27421.47|27421.47|27421.47|27421.47|0
1646304210000|2022-03-03 10:43:30|27435.61|27435.61|27435.61|27435.61|27435.61|27435.61|27435.61|27435.61|0
1646304220000|2022-03-03 10:43:40|27437.11|27437.11|27436.51|27436.51|27437.11|27437.11|27436.51|27436.51|0
1646304230000|2022-03-03 10:43:50|27436.21|27436.21|27436.21|27436.21|27436.21|27436.21|27436.21|27436.21|0
1646304240000|2022-03-03 10:44:00|27433.5|27433.5|27432.12|27432.12|27437.04|27437.04|27432.12|27432.12|0
1646304280000|2022-03-03 10:44:40|27428.58|27428.58|27428.58|27428.58|27428.58|27428.58|27428.58|27428.58|0
1646304300000|2022-03-03 10:45:00|27417.98|27417.98|27417.98|27417.98|27417.98|27417.98|27417.98|27417.98|0
1646304330000|2022-03-03 10:45:30|27410.91|27410.91|27410.91|27410.91|27410.91|27410.91|27410.91|27410.91|0
1646304340000|2022-03-03 10:45:40|27414.44|27414.44|27414.44|27414.44|27414.44|27414.44|27414.44|27414.44|0
1646304350000|2022-03-03 10:45:50|27407.37|27407.37|27410.91|27410.91|27414.44|27414.44|27407.37|27407.37|0
1646304360000|2022-03-03 10:46:00|27410.79|27410.79|27408.99|27408.99|27410.79|27410.79|27408.99|27408.99|0
1646304380000|2022-03-03 10:46:20|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|27409.8|0
1646304400000|2022-03-03 10:46:40|27413.34|27413.34|27413.34|27413.34|27413.34|27413.34|27413.34|27413.34|0
1646304420000|2022-03-03 10:47:00|27416.87|27416.87|27420.41|27420.41|27420.41|27420.41|27416.87|27416.87|0
1646304450000|2022-03-03 10:47:30|27413.34|27413.34|27416.46|27416.46|27416.87|27416.87|27413.34|27413.34|0
1646304470000|2022-03-03 10:47:50|27417.37|27417.37|27417.37|27417.37|27417.37|27417.37|27417.37|27417.37|0
1646304490000|2022-03-03 10:48:10|27420.9|27420.9|27427.97|27427.97|27427.97|27427.97|27420.9|27420.9|0
1646304500000|2022-03-03 10:48:20|27424.97|27424.97|27423.46|27423.46|27424.97|27424.97|27422.56|27422.56|0
1646304510000|2022-03-03 10:48:30|27427|27427|27427|27427|27427|27427|27427|27427|0
1646304520000|2022-03-03 10:48:40|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|27434.07|0
1646304540000|2022-03-03 10:49:00|27432.87|27432.87|27434.07|27434.07|27434.07|27434.07|27432.87|27432.87|0
1646304570000|2022-03-03 10:49:30|27430.53|27430.53|27430.53|27430.53|27430.53|27430.53|27430.53|27430.53|0
1646304580000|2022-03-03 10:49:40|27427|27427|27423.46|27423.46|27427|27427|27423.46|27423.46|0
1646304590000|2022-03-03 10:49:50|27421.96|27421.96|27421.96|27421.96|27421.96|27421.96|27421.96|27421.96|0
1646304610000|2022-03-03 10:50:10|27421.55|27421.55|27420.65|27420.65|27421.55|27421.55|27420.65|27420.65|0
1646304630000|2022-03-03 10:50:30|27410.05|27410.05|27417.12|27417.12|27417.12|27417.12|27410.05|27410.05|0
1646304670000|2022-03-03 10:51:10|27413.58|27413.58|27417.42|27417.42|27417.42|27417.42|27413.58|27413.58|0
1646304680000|2022-03-03 10:51:20|27424.49|27424.49|27424.49|27424.49|27424.49|27424.49|27424.49|27424.49|0
1646304690000|2022-03-03 10:51:30|27425.09|27425.09|27429.82|27429.82|27429.82|27429.82|27425.09|27425.09|0
1646304700000|2022-03-03 10:51:40|27426.29|27426.29|27426.29|27426.29|27426.29|27426.29|27426.29|27426.29|0
1646304720000|2022-03-03 10:52:00|27425.69|27425.69|27425.69|27425.69|27425.69|27425.69|27425.69|27425.69|0
1646304730000|2022-03-03 10:52:10|27436.29|27436.29|27436.29|27436.29|27439.83|27439.83|27436.29|27436.29|0
1646304750000|2022-03-03 10:52:30|27435.69|27435.69|27435.69|27435.69|27435.69|27435.69|27435.69|27435.69|0
1646304780000|2022-03-03 10:53:00|27439.23|27439.23|27439.23|27439.23|27439.23|27439.23|27439.23|27439.23|0
1646304800000|2022-03-03 10:53:20|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|27439.53|0
1646304810000|2022-03-03 10:53:30|27435.09|27435.09|27429.13|27429.13|27435.09|27435.09|27429.13|27429.13|0
1646304850000|2022-03-03 10:54:10|27428.52|27428.52|27424.99|27424.99|27428.52|27428.52|27424.99|27424.99|0
1646304860000|2022-03-03 10:54:20|27424.58|27424.58|27424.58|27424.58|27424.58|27424.58|27424.58|27424.58|0
1646304870000|2022-03-03 10:54:30|27425.18|27425.18|27435.79|27435.79|27435.79|27435.79|27425.18|27425.18|0
1646304880000|2022-03-03 10:54:40|27434.88|27434.88|27433.68|27433.68|27434.88|27434.88|27433.68|27433.68|0
1646304890000|2022-03-03 10:54:50|27434.58|27434.58|27434.58|27434.58|27434.58|27434.58|27434.58|27434.58|0
1646304900000|2022-03-03 10:55:00|27438.12|27438.12|27438.12|27438.12|27438.12|27438.12|27438.12|27438.12|0
1646304930000|2022-03-03 10:55:30|27439.02|27439.02|27437.82|27437.82|27439.02|27439.02|27437.82|27437.82|0
1646304940000|2022-03-03 10:55:40|27438.72|27438.72|27438.72|27438.72|27438.72|27438.72|27438.72|27438.72|0
1646304970000|2022-03-03 10:56:10|27431.65|27431.65|27431.65|27431.65|27431.65|27431.65|27431.65|27431.65|0
1646304980000|2022-03-03 10:56:20|27432.85|27432.85|27426.98|27426.98|27434.05|27434.05|27426.98|27426.98|0
1646305020000|2022-03-03 10:57:00|27419.91|27419.91|27419.01|27419.01|27419.91|27419.91|27419.01|27419.01|0
1646305030000|2022-03-03 10:57:10|27418.53|27418.53|27397.32|27397.32|27418.53|27418.53|27397.32|27397.32|0
1646305040000|2022-03-03 10:57:20|27407.92|27407.92|27419.73|27419.73|27419.73|27419.73|27407.92|27407.92|0
1646305070000|2022-03-03 10:57:50|27409.13|27409.13|27409.13|27409.13|27409.43|27409.43|27409.13|27409.13|0
1646305110000|2022-03-03 10:58:30|27412.66|27412.66|27412.66|27412.66|27416.19|27416.19|27412.66|27412.66|0
1646305120000|2022-03-03 10:58:40|27412.36|27412.36|27412.36|27412.36|27412.36|27412.36|27412.36|27412.36|0
1646305140000|2022-03-03 10:59:00|27408.82|27408.82|27401.45|27401.45|27408.82|27408.82|27401.45|27401.45|0
1646305160000|2022-03-03 10:59:20|27408.52|27408.52|27408.52|27408.52|27408.52|27408.52|27408.52|27408.52|0
1646305210000|2022-03-03 11:00:10|27404.99|27404.99|27412.06|27412.06|27412.06|27412.06|27404.99|27404.99|0
1646305220000|2022-03-03 11:00:20|27415.59|27415.59|27415.59|27415.59|27415.59|27415.59|27415.59|27415.59|0
1646305240000|2022-03-03 11:00:40|27412.06|27412.06|27412.06|27412.06|27412.06|27412.06|27412.06|27412.06|0
1646305270000|2022-03-03 11:01:10|27419.13|27419.13|27412.06|27412.06|27419.13|27419.13|27412.06|27412.06|0
1646305290000|2022-03-03 11:01:30|27409.06|27409.06|27401.81|27401.81|27409.06|27409.06|27401.81|27401.81|0
1646305300000|2022-03-03 11:01:40|27401.2|27401.2|27401.2|27401.2|27401.2|27401.2|27401.2|27401.2|0
1646305310000|2022-03-03 11:01:50|27401.8|27401.8|27401.8|27401.8|27401.8|27401.8|27401.8|27401.8|0
1646305320000|2022-03-03 11:02:00|27391.2|27391.2|27389.39|27389.39|27391.2|27391.2|27389.39|27389.39|0
1646305330000|2022-03-03 11:02:10|27385.86|27385.86|27377.89|27377.89|27385.86|27385.86|27377.89|27377.89|0
1646305340000|2022-03-03 11:02:20|27374.35|27374.35|27374.35|27374.35|27374.35|27374.35|27374.35|27374.35|0
1646305370000|2022-03-03 11:02:50|27374.11|27374.11|27374.11|27374.11|27374.11|27374.11|27374.11|27374.11|0
1646305380000|2022-03-03 11:03:00|27377.65|27377.65|27388.25|27388.25|27388.25|27388.25|27377.65|27377.65|0
1646305390000|2022-03-03 11:03:10|27388.01|27388.01|27388.01|27388.01|27388.01|27388.01|27388.01|27388.01|0
1646305400000|2022-03-03 11:03:20|27388.61|27388.61|27388.61|27388.61|27388.61|27388.61|27388.61|27388.61|0
1646305410000|2022-03-03 11:03:30|27409.82|27409.82|27409.82|27409.82|27409.82|27409.82|27409.82|27409.82|0
1646305430000|2022-03-03 11:03:50|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|27413.35|0
1646305440000|2022-03-03 11:04:00|27410.95|27410.95|27409.45|27409.45|27410.95|27410.95|27409.15|27409.15|0
1646305450000|2022-03-03 11:04:10|27410.35|27410.35|27410.65|27410.65|27410.65|27410.65|27410.35|27410.35|0
1646305470000|2022-03-03 11:04:30|27411.25|27411.25|27411.25|27411.25|27411.25|27411.25|27411.25|27411.25|0
1646305480000|2022-03-03 11:04:40|27412.45|27412.45|27412.75|27412.75|27412.75|27412.75|27412.45|27412.45|0
1646305490000|2022-03-03 11:04:50|27423.36|27423.36|27421.86|27421.86|27423.36|27423.36|27421.86|27421.86|0
1646305510000|2022-03-03 11:05:10|27421.26|27421.26|27421.26|27421.26|27421.26|27421.26|27421.26|27421.26|0
1646305520000|2022-03-03 11:05:20|27421.56|27421.56|27421.56|27421.56|27421.56|27421.56|27421.56|27421.56|0
1646305530000|2022-03-03 11:05:30|27428.63|27428.63|27428.63|27428.63|27428.63|27428.63|27428.63|27428.63|0
1646305540000|2022-03-03 11:05:40|27430.43|27430.43|27431.33|27431.33|27431.33|27431.33|27430.43|27430.43|0
1646305590000|2022-03-03 11:06:30|27434.86|27434.86|27445.47|27445.47|27445.47|27445.47|27434.86|27434.86|0
1646305620000|2022-03-03 11:07:00|27452.54|27452.54|27450.44|27450.44|27452.54|27452.54|27450.44|27450.44|0
1646305630000|2022-03-03 11:07:10|27451.64|27451.64|27437.5|27437.5|27451.64|27451.64|27437.5|27437.5|0
1646305640000|2022-03-03 11:07:20|27437.62|27437.62|27430.55|27430.55|27437.62|27437.62|27430.55|27430.55|0
1646305650000|2022-03-03 11:07:30|27429.95|27429.95|27444.09|27444.09|27444.09|27444.09|27429.95|27429.95|0
1646305680000|2022-03-03 11:08:00|27442.89|27442.89|27432.06|27432.06|27443.49|27443.49|27432.06|27432.06|0
1646305700000|2022-03-03 11:08:20|27439.13|27439.13|27439.13|27439.13|27439.13|27439.13|27439.13|27439.13|0
1646305720000|2022-03-03 11:08:40|27437.63|27437.63|27437.63|27437.63|27437.63|27437.63|27437.63|27437.63|0
1646305750000|2022-03-03 11:09:10|27444.7|27444.7|27434.1|27434.1|27444.7|27444.7|27434.1|27434.1|0
1646305760000|2022-03-03 11:09:20|27416.42|27416.42|27423.49|27423.49|27423.49|27423.49|27416.42|27416.42|0
1646305810000|2022-03-03 11:10:10|27427.03|27427.03|27431.16|27431.16|27434.7|27434.7|27427.03|27427.03|0
1646305830000|2022-03-03 11:10:30|27430.86|27430.86|27430.86|27430.86|27430.86|27430.86|27430.86|27430.86|0
1646305840000|2022-03-03 11:10:40|27434.4|27434.4|27426.42|27426.42|27434.4|27434.4|27426.42|27426.42|0
1646305850000|2022-03-03 11:10:50|27422.89|27422.89|27422.89|27422.89|27422.89|27422.89|27422.89|27422.89|0
1646305860000|2022-03-03 11:11:00|27426.42|27426.42|27426.42|27426.42|27426.42|27426.42|27426.42|27426.42|0
1646305870000|2022-03-03 11:11:10|27437.03|27437.03|27433.49|27433.49|27437.03|27437.03|27433.49|27433.49|0
1646305960000|2022-03-03 11:12:40|27433.19|27433.19|27433.19|27433.19|27433.19|27433.19|27433.19|27433.19|0
1646305970000|2022-03-03 11:12:50|27432.89|27432.89|27433.19|27433.19|27433.19|27433.19|27432.59|27432.59|0
1646305980000|2022-03-03 11:13:00|27432.29|27432.29|27446.13|27446.13|27446.13|27446.13|27431.99|27431.99|0
1646305990000|2022-03-03 11:13:10|27442.6|27442.6|27447.93|27447.93|27447.93|27447.93|27442.6|27442.6|0
1646306000000|2022-03-03 11:13:20|27458.54|27458.54|27458.54|27458.54|27458.54|27458.54|27458.54|27458.54|0
1646306020000|2022-03-03 11:13:40|27459.74|27459.74|27460.64|27460.64|27460.64|27460.64|27459.74|27459.74|0
1646306030000|2022-03-03 11:13:50|27461.87|27461.87|27462.28|27462.28|27462.28|27462.28|27461.87|27461.87|0
1646306040000|2022-03-03 11:14:00|27461.38|27461.38|27459.66|27459.66|27461.38|27461.38|27456.12|27456.12|0
1646306050000|2022-03-03 11:14:10|27459.36|27459.36|27459.36|27459.36|27459.36|27459.36|27459.36|27459.36|0
1646306060000|2022-03-03 11:14:20|27455.82|27455.82|27455.82|27455.82|27455.82|27455.82|27455.82|27455.82|0
1646306080000|2022-03-03 11:14:40|27455.46|27455.46|27455.46|27455.46|27455.46|27455.46|27455.46|27455.46|0
1646306130000|2022-03-03 11:15:30|27459|27459|27459|27459|27459|27459|27459|27459|0
1646306140000|2022-03-03 11:15:40|27455.46|27455.46|27455.46|27455.46|27455.46|27455.46|27455.46|27455.46|0
1646306150000|2022-03-03 11:15:50|27456.06|27456.06|27462.53|27462.53|27462.53|27462.53|27455.46|27455.46|0
1646306200000|2022-03-03 11:16:40|27466.07|27466.07|27469.6|27469.6|27469.6|27469.6|27466.07|27466.07|0
1646306230000|2022-03-03 11:17:10|27470.2|27470.2|27469.6|27469.6|27470.2|27470.2|27469.6|27469.6|0
1646306250000|2022-03-03 11:17:30|27494.34|27494.34|27494.34|27494.34|27494.34|27494.34|27494.34|27494.34|0
1646381700000|2022-03-04 08:15:00|27066.8|27066.8|27062.04|27062.04|27066.8|27066.8|27051.13|27051.13|0
1646381710000|2022-03-04 08:15:10|27063.54|27063.54|27064.14|27064.14|27064.44|27064.44|27063.54|27063.54|0
1646381720000|2022-03-04 08:15:20|27064.74|27064.74|27056.44|27056.44|27064.74|27064.74|27045.84|27045.84|0
1646381730000|2022-03-04 08:15:30|27052.91|27052.91|27052.42|27052.42|27052.91|27052.91|27052.42|27052.42|0
1646381740000|2022-03-04 08:15:40|27038.28|27038.28|27041.82|27041.82|27041.82|27041.82|27038.28|27038.28|0
1646381750000|2022-03-04 08:15:50|27059.49|27059.49|27059.49|27059.49|27059.49|27059.49|27059.49|27059.49|0
1646381760000|2022-03-04 08:16:00|27055.96|27055.96|27050.92|27050.92|27055.96|27055.96|27036.78|27036.78|0
1646381770000|2022-03-04 08:16:10|27043.85|27043.85|27042.35|27042.35|27043.85|27043.85|27042.35|27042.35|0
1646381780000|2022-03-04 08:16:20|27039.64|27039.64|27039.94|27039.94|27039.94|27039.94|27038.44|27038.44|0
1646381790000|2022-03-04 08:16:30|27038.31|27038.31|26988.42|26988.42|27038.31|27038.31|26988.42|26988.42|0
1646381800000|2022-03-04 08:16:40|26985.41|26985.41|26993.3|26993.3|27007.44|27007.44|26985.41|26985.41|0
1646381810000|2022-03-04 08:16:50|26996.01|26996.01|26997.81|26997.81|26997.81|26997.81|26996.01|26996.01|0
1646381820000|2022-03-04 08:17:00|26987.21|26987.21|26980.14|26980.14|26987.21|26987.21|26980.14|26980.14|0
1646381830000|2022-03-04 08:17:10|26990.74|26990.74|27004.65|27004.65|27004.65|27004.65|26990.74|26990.74|0
1646381840000|2022-03-04 08:17:20|27003.75|27003.75|27010.82|27010.82|27010.82|27010.82|27003.75|27003.75|0
1646381850000|2022-03-04 08:17:30|27009.92|27009.92|27002.85|27002.85|27009.92|27009.92|26995.78|26995.78|0
1646381860000|2022-03-04 08:17:40|27009.92|27009.92|27009.62|27009.62|27009.92|27009.92|27009.62|27009.62|0
1646381870000|2022-03-04 08:17:50|27013.15|27013.15|27024.13|27024.13|27026.46|27026.46|27013.15|27013.15|0
1646381880000|2022-03-04 08:18:00|27017.06|27017.06|27020.59|27020.59|27024.13|27024.13|27017.06|27017.06|0
1646381890000|2022-03-04 08:18:10|27017.06|27017.06|27017.06|27017.06|27017.06|27017.06|27017.06|27017.06|0
1646381900000|2022-03-04 08:18:20|27009.99|27009.99|27001.72|27001.72|27009.99|27009.99|27001.72|27001.72|0
1646381920000|2022-03-04 08:18:40|27005.25|27005.25|27005.25|27005.25|27005.25|27005.25|27005.25|27005.25|0
1646381930000|2022-03-04 08:18:50|27004.35|27004.35|27004.05|27004.05|27004.35|27004.35|27004.05|27004.05|0
1646381940000|2022-03-04 08:19:00|27003.15|27003.15|27003.68|27003.68|27006.68|27006.68|26999.31|26999.31|0
1646381950000|2022-03-04 08:19:10|27004.58|27004.58|27004.58|27004.58|27004.58|27004.58|27004.58|27004.58|0
1646381960000|2022-03-04 08:19:20|27005.48|27005.48|26998.41|26998.41|27005.48|27005.48|26998.41|26998.41|0
1646381970000|2022-03-04 08:19:30|26998.11|26998.11|27008.41|27008.41|27016.09|27016.09|26998.11|26998.11|0
1646381980000|2022-03-04 08:19:40|27004.88|27004.88|27029.32|27029.32|27029.32|27029.32|27004.88|27004.88|0
1646381990000|2022-03-04 08:19:50|27025.79|27025.79|27015.18|27015.18|27025.79|27025.79|27015.18|27015.18|0
1646382010000|2022-03-04 08:20:10|27039.93|27039.93|27037.29|27037.29|27040.83|27040.83|27037.29|27037.29|0
1646382020000|2022-03-04 08:20:20|27038.8|27038.8|27038.8|27038.8|27038.8|27038.8|27038.8|27038.8|0
1646382030000|2022-03-04 08:20:30|27035.26|27035.26|27035.26|27035.26|27035.26|27035.26|27035.26|27035.26|0
1646382040000|2022-03-04 08:20:40|27042.33|27042.33|27042.33|27042.33|27042.33|27042.33|27042.33|27042.33|0
1646382050000|2022-03-04 08:20:50|27060.01|27060.01|27060.83|27060.83|27060.83|27060.83|27060.01|27060.01|0
1646382060000|2022-03-04 08:21:00|27063.23|27063.23|27059.69|27059.69|27063.23|27063.23|27052.62|27052.62|0
1646382080000|2022-03-04 08:21:20|27077.37|27077.37|27070.37|27070.37|27088.87|27088.87|27070.37|27070.37|0
1646382090000|2022-03-04 08:21:30|27077.44|27077.44|27073.91|27073.91|27077.44|27077.44|27073.91|27073.91|0
1646382100000|2022-03-04 08:21:40|27070.37|27070.37|27060.67|27060.67|27071.58|27071.58|27058.57|27058.57|0
1646382110000|2022-03-04 08:21:50|27050.07|27050.07|27043|27043|27050.07|27050.07|27043|27043|0
1646382120000|2022-03-04 08:22:00|27050.07|27050.07|27063.9|27063.9|27063.9|27063.9|27049.76|27049.76|0
1646382130000|2022-03-04 08:22:10|27060.37|27060.37|27044.72|27044.72|27060.37|27060.37|27044.72|27044.72|0
1646382140000|2022-03-04 08:22:20|27041.19|27041.19|27041.49|27041.49|27041.49|27041.49|27041.19|27041.19|0
1646382170000|2022-03-04 08:22:50|27043.29|27043.29|27045.93|27045.93|27045.93|27045.93|27038.86|27038.86|0
1646382180000|2022-03-04 08:23:00|27038.86|27038.86|27028.25|27028.25|27038.86|27038.86|27028.25|27028.25|0
1646382200000|2022-03-04 08:23:20|27024.72|27024.72|27021.18|27021.18|27024.72|27024.72|27021.18|27021.18|0
1646382210000|2022-03-04 08:23:30|27017.65|27017.65|27002.61|27002.61|27017.65|27017.65|26994.93|26994.93|0
1646382220000|2022-03-04 08:23:40|27009.68|27009.68|27022.08|27022.08|27022.08|27022.08|27009.68|27009.68|0
1646382250000|2022-03-04 08:24:10|27022.38|27022.38|27023.58|27023.58|27023.58|27023.58|27022.38|27022.38|0
1646382270000|2022-03-04 08:24:30|27025.04|27025.04|27105.88|27105.88|27105.88|27105.88|27025.04|27025.04|0
1646382280000|2022-03-04 08:24:40|27109.42|27109.42|27110.24|27110.24|27110.24|27110.24|27109.42|27109.42|0
1646382290000|2022-03-04 08:24:50|27117.31|27117.31|27106.7|27106.7|27117.31|27117.31|27106.7|27106.7|0
1646382300000|2022-03-04 08:25:00|27107|27107|27105.68|27105.68|27107|27107|27103.47|27103.47|0
1646382310000|2022-03-04 08:25:10|27130.42|27130.42|27089.82|27089.82|27130.42|27130.42|27089.82|27089.82|0
1646382320000|2022-03-04 08:25:20|27088.02|27088.02|27080.95|27080.95|27088.02|27088.02|27066.81|27066.81|0
1646382330000|2022-03-04 08:25:30|27091.55|27091.55|27098.62|27098.62|27098.62|27098.62|27091.55|27091.55|0
1646382340000|2022-03-04 08:25:40|27095.09|27095.09|27088.02|27088.02|27095.09|27095.09|27088.02|27088.02|0
1646382350000|2022-03-04 08:25:50|27091.55|27091.55|27088.02|27088.02|27095.09|27095.09|27088.02|27088.02|0
1646382360000|2022-03-04 08:26:00|27080.95|27080.95|27080.95|27080.95|27080.95|27080.95|27080.95|27080.95|0
1646382380000|2022-03-04 08:26:20|27091.55|27091.55|27088.02|27088.02|27091.55|27091.55|27088.02|27088.02|0
1646382400000|2022-03-04 08:26:40|27095.09|27095.09|27075.2|27075.2|27095.09|27095.09|27071.67|27071.67|0
1646382410000|2022-03-04 08:26:50|27073.87|27073.87|27066.8|27066.8|27073.87|27073.87|27059.73|27059.73|0
1646382420000|2022-03-04 08:27:00|27080.94|27080.94|27092.14|27092.14|27092.14|27092.14|27080.94|27080.94|0
1646382430000|2022-03-04 08:27:10|27092.44|27092.44|27088.31|27088.31|27092.44|27092.44|27088.31|27088.31|0
1646382440000|2022-03-04 08:27:20|27098.91|27098.91|27103.27|27103.27|27103.27|27103.27|27098.91|27098.91|0
1646382460000|2022-03-04 08:27:40|27113.87|27113.87|27113.87|27113.87|27113.87|27113.87|27113.87|27113.87|0
1646382480000|2022-03-04 08:28:00|27096.2|27096.2|27111.25|27111.25|27111.25|27111.25|27096.2|27096.2|0
1646382490000|2022-03-04 08:28:10|27118.32|27118.32|27111.25|27111.25|27118.32|27118.32|27111.25|27111.25|0
1646382500000|2022-03-04 08:28:20|27104.18|27104.18|27107.71|27107.71|27107.71|27107.71|27100.64|27100.64|0
1646382510000|2022-03-04 08:28:30|27107.41|27107.41|27118.02|27118.02|27118.02|27118.02|27107.41|27107.41|0
1646382520000|2022-03-04 08:28:40|27142.76|27142.76|27132.16|27132.16|27142.76|27142.76|27132.16|27132.16|0
1646382530000|2022-03-04 08:28:50|27131.56|27131.56|27127.43|27127.43|27131.56|27131.56|27127.43|27127.43|0
1646382540000|2022-03-04 08:29:00|27095.62|27095.62|27100.35|27100.35|27100.35|27100.35|27095.62|27095.62|0
1646382550000|2022-03-04 08:29:10|27101.86|27101.86|27101.86|27101.86|27101.86|27101.86|27101.86|27101.86|0
1646382560000|2022-03-04 08:29:20|27094.79|27094.79|27094.79|27094.79|27094.79|27094.79|27094.79|27094.79|0
1646382580000|2022-03-04 08:29:40|27094.38|27094.38|27094.68|27094.68|27094.68|27094.68|27094.38|27094.38|0
1646382600000|2022-03-04 08:30:00|27101.75|27101.75|27086.52|27086.52|27101.75|27101.75|27086.52|27086.52|0
1646382610000|2022-03-04 08:30:10|27085.62|27085.62|27067.46|27067.46|27085.62|27085.62|27063.92|27063.92|0
1646382620000|2022-03-04 08:30:20|27056.85|27056.85|27056.85|27056.85|27056.85|27056.85|27053.32|27053.32|0
1646382630000|2022-03-04 08:30:30|27056.49|27056.49|27056.49|27056.49|27056.49|27056.49|27056.49|27056.49|0
1646382640000|2022-03-04 08:30:40|27056.01|27056.01|27041.87|27041.87|27056.01|27056.01|27041.87|27041.87|0
1646382650000|2022-03-04 08:30:50|27052.47|27052.47|27053.14|27053.14|27053.14|27053.14|27049.6|27049.6|0
1646382660000|2022-03-04 08:31:00|27051.64|27051.64|27041.03|27041.03|27051.64|27051.64|27041.03|27041.03|0
1646382670000|2022-03-04 08:31:10|27040.13|27040.13|27032.16|27032.16|27040.13|27040.13|27032.16|27032.16|0
1646382680000|2022-03-04 08:31:20|27031.86|27031.86|27028.45|27028.45|27032.58|27032.58|27028.45|27028.45|0
1646382690000|2022-03-04 08:31:30|27029.35|27029.35|27015.21|27015.21|27029.35|27029.35|27015.21|27015.21|0
1646382700000|2022-03-04 08:31:40|27025.81|27025.81|27032.88|27032.88|27032.88|27032.88|27025.81|27025.81|0
1646382710000|2022-03-04 08:31:50|27029.35|27029.35|27028.45|27028.45|27029.35|27029.35|27027.55|27027.55|0
1646382720000|2022-03-04 08:32:00|27027.55|27027.55|27014.01|27014.01|27027.55|27027.55|27013.41|27013.41|0
1646382730000|2022-03-04 08:32:10|27014.91|27014.91|27014.91|27014.91|27014.91|27014.91|27014.91|27014.91|0
1646382740000|2022-03-04 08:32:20|26997.24|26997.24|26987.93|26987.93|27007.84|27007.84|26987.93|26987.93|0
1646382750000|2022-03-04 08:32:30|26987.32|26987.32|27003.87|27003.87|27007.4|27007.4|26987.02|26987.02|0
1646382760000|2022-03-04 08:32:40|26996.8|26996.8|27000.33|27000.33|27000.33|27000.33|26993.26|26993.26|0
1646382770000|2022-03-04 08:32:50|26999.43|26999.43|26989.13|26989.13|26999.73|26999.73|26989.13|26989.13|0
1646382780000|2022-03-04 08:33:00|26989.54|26989.54|26990.36|26990.36|26990.36|26990.36|26989.54|26989.54|0
1646382790000|2022-03-04 08:33:10|27018.64|27018.64|27019.24|27019.24|27019.24|27019.24|27018.64|27018.64|0
1646382810000|2022-03-04 08:33:30|27036.91|27036.91|27036.91|27036.91|27036.91|27036.91|27036.91|27036.91|0
1646382820000|2022-03-04 08:33:40|27036.79|27036.79|27036.55|27036.55|27036.79|27036.79|27036.55|27036.55|0
1646382830000|2022-03-04 08:33:50|27047.15|27047.15|27022.41|27022.41|27047.15|27047.15|27022.41|27022.41|0
1646382840000|2022-03-04 08:34:00|27015.34|27015.34|27026.24|27026.24|27026.84|27026.84|27015.34|27015.34|0
1646382850000|2022-03-04 08:34:10|27026|27026|27011.74|27011.74|27026|27026|27011.74|27011.74|0
1646382860000|2022-03-04 08:34:20|27015.28|27015.28|27015.28|27015.28|27015.28|27015.28|27015.28|27015.28|0
1646382870000|2022-03-04 08:34:30|27008.21|27008.21|27008.21|27008.21|27008.21|27008.21|27008.21|27008.21|0
1646382880000|2022-03-04 08:34:40|27007.91|27007.91|27007.91|27007.91|27007.91|27007.91|27007.91|27007.91|0
1646382900000|2022-03-04 08:35:00|27022.05|27022.05|27021.8|27021.8|27022.05|27022.05|27021.8|27021.8|0
1646382910000|2022-03-04 08:35:10|27025.34|27025.34|27025.34|27025.34|27025.34|27025.34|27025.34|27025.34|0
1646382920000|2022-03-04 08:35:20|27025.04|27025.04|27025.04|27025.04|27025.04|27025.04|27025.04|27025.04|0
1646382930000|2022-03-04 08:35:30|27014.43|27014.43|26999.69|26999.69|27014.43|27014.43|26999.69|26999.69|0
1646382940000|2022-03-04 08:35:40|27010.3|27010.3|27010.3|27010.3|27010.3|27010.3|27010.3|27010.3|0
1646382960000|2022-03-04 08:36:00|26996.16|26996.16|26996.16|26996.16|26996.16|26996.16|26996.16|26996.16|0
1646382970000|2022-03-04 08:36:10|27003.23|27003.23|27003.23|27003.23|27003.23|27003.23|27003.23|27003.23|0
1646382980000|2022-03-04 08:36:20|27003.83|27003.83|27004.13|27004.13|27004.13|27004.13|27003.83|27003.83|0
1646382990000|2022-03-04 08:36:30|27000.59|27000.59|27011.5|27011.5|27011.5|27011.5|27000.59|27000.59|0
1646383010000|2022-03-04 08:36:50|27004.43|27004.43|27011.5|27011.5|27011.5|27011.5|27004.43|27004.43|0
1646383030000|2022-03-04 08:37:10|27011.8|27011.8|27005.03|27005.03|27022.7|27022.7|27005.03|27005.03|0
1646383040000|2022-03-04 08:37:20|27004.13|27004.13|26993.52|26993.52|27004.13|27004.13|26993.52|26993.52|0
1646383050000|2022-03-04 08:37:30|27007.66|27007.66|27007.66|27007.66|27007.66|27007.66|27007.66|27007.66|0
1646383060000|2022-03-04 08:37:40|27000.59|27000.59|27000.59|27000.59|27000.59|27000.59|27000.59|27000.59|0
1646383070000|2022-03-04 08:37:50|27004.13|27004.13|27000.59|27000.59|27004.13|27004.13|27000.59|27000.59|0
1646383080000|2022-03-04 08:38:00|26993.52|26993.52|26985.85|26985.85|26993.52|26993.52|26985.85|26985.85|0
1646383090000|2022-03-04 08:38:10|26982.32|26982.32|26982.32|26982.32|26982.32|26982.32|26982.32|26982.32|0
1646383100000|2022-03-04 08:38:20|26980.87|26980.87|26977.63|26977.63|26980.87|26980.87|26977.33|26977.33|0
1646383110000|2022-03-04 08:38:30|26974.1|26974.1|26974.4|26974.4|26974.4|26974.4|26973.5|26973.5|0
1646383120000|2022-03-04 08:38:40|26967.33|26967.33|26967.33|26967.33|26967.33|26967.33|26967.33|26967.33|0
1646383130000|2022-03-04 08:38:50|26963.79|26963.79|26960.26|26960.26|26963.79|26963.79|26960.26|26960.26|0
1646383140000|2022-03-04 08:39:00|26959.06|26959.06|26960.44|26960.44|26960.44|26960.44|26958.93|26958.93|0
1646383150000|2022-03-04 08:39:10|26960.14|26960.14|26995.79|26995.79|26995.79|26995.79|26960.14|26960.14|0
1646383160000|2022-03-04 08:39:20|26988.72|26988.72|26974.58|26974.58|26988.72|26988.72|26974.58|26974.58|0
1646383170000|2022-03-04 08:39:30|26973.98|26973.98|26957.54|26957.54|26973.98|26973.98|26957.54|26957.54|0
1646383180000|2022-03-04 08:39:40|26958.15|26958.15|26968.75|26968.75|26968.75|26968.75|26958.15|26958.15|0
1646383190000|2022-03-04 08:39:50|26965.22|26965.22|26960.78|26960.78|26968.75|26968.75|26960.78|26960.78|0
1646383200000|2022-03-04 08:40:00|26964.31|26964.31|26964.31|26964.31|26964.31|26964.31|26964.31|26964.31|0
1646383210000|2022-03-04 08:40:10|26978.45|26978.45|26978.45|26978.45|26978.45|26978.45|26978.45|26978.45|0
1646383220000|2022-03-04 08:40:20|26977.55|26977.55|26978.15|26978.15|26978.15|26978.15|26977.55|26977.55|0
1646383230000|2022-03-04 08:40:30|26985.22|26985.22|26985.22|26985.22|26985.22|26985.22|26985.22|26985.22|0
1646383240000|2022-03-04 08:40:40|26981.69|26981.69|26967.55|26967.55|26981.69|26981.69|26967.55|26967.55|0
1646383250000|2022-03-04 08:40:50|26965.45|26965.45|26952.74|26952.74|26965.45|26965.45|26952.74|26952.74|0
1646383260000|2022-03-04 08:41:00|26942.13|26942.13|26943.03|26943.03|26943.03|26943.03|26942.13|26942.13|0
1646383270000|2022-03-04 08:41:10|26943.64|26943.64|26945.44|26945.44|26945.44|26945.44|26943.64|26943.64|0
1646383280000|2022-03-04 08:41:20|26959.58|26959.58|26956.04|26956.04|26959.58|26959.58|26956.04|26956.04|0
1646383290000|2022-03-04 08:41:30|26956.34|26956.34|26956.34|26956.34|26956.34|26956.34|26956.34|26956.34|0
1646383300000|2022-03-04 08:41:40|26959.88|26959.88|26959.88|26959.88|26959.88|26959.88|26959.88|26959.88|0
1646383310000|2022-03-04 08:41:50|26952.81|26952.81|26956.34|26956.34|26956.34|26956.34|26952.81|26952.81|0
1646383320000|2022-03-04 08:42:00|26954.84|26954.84|26943.64|26943.64|26955.44|26955.44|26943.64|26943.64|0
1646383330000|2022-03-04 08:42:10|26942|26942|26942|26942|26942|26942|26942|26942|0
1646383340000|2022-03-04 08:42:20|26924.32|26924.32|26923.72|26923.72|26924.32|26924.32|26923.72|26923.72|0
1646383350000|2022-03-04 08:42:30|26925.52|26925.52|26943.5|26943.5|26943.5|26943.5|26925.52|26925.52|0
1646383360000|2022-03-04 08:42:40|26943.2|26943.2|26942.6|26942.6|26943.2|26943.2|26942.6|26942.6|0
1646383380000|2022-03-04 08:43:00|26943.2|26943.2|26953.8|26953.8|26953.8|26953.8|26943.2|26943.2|0
1646383400000|2022-03-04 08:43:20|26952.9|26952.9|26952.9|26952.9|26952.9|26952.9|26952.9|26952.9|0
1646383410000|2022-03-04 08:43:30|26949.37|26949.37|26949.37|26949.37|26949.37|26949.37|26949.37|26949.37|0
1646383420000|2022-03-04 08:43:40|26942.3|26942.3|26942.3|26942.3|26942.3|26942.3|26942.3|26942.3|0
1646383430000|2022-03-04 08:43:50|26945.83|26945.83|26949.67|26949.67|26949.67|26949.67|26945.83|26945.83|0
1646383440000|2022-03-04 08:44:00|26950.27|26950.27|26954.01|26954.01|26954.01|26954.01|26950.27|26950.27|0
1646383450000|2022-03-04 08:44:10|26978.75|26978.75|26978.75|26978.75|26978.75|26978.75|26978.75|26978.75|0
1646383460000|2022-03-04 08:44:20|26989.36|26989.36|26990.26|26990.26|26990.26|26990.26|26989.36|26989.36|0
1646383470000|2022-03-04 08:44:30|26997.33|26997.33|26997.33|26997.33|26997.33|26997.33|26997.33|26997.33|0
1646383480000|2022-03-04 08:44:40|26990.26|26990.26|26989.36|26989.36|26990.26|26990.26|26989.36|26989.36|0
1646383490000|2022-03-04 08:44:50|26989|26989|26985.46|26985.46|26989|26989|26985.46|26985.46|0
1646383500000|2022-03-04 08:45:00|26999.6|26999.6|26999.6|26999.6|26999.6|26999.6|26999.6|26999.6|0
1646383510000|2022-03-04 08:45:10|26981.93|26981.93|26974.86|26974.86|26981.93|26981.93|26974.86|26974.86|0
1646383520000|2022-03-04 08:45:20|26978.39|26978.39|26977.19|26977.19|26978.39|26978.39|26977.19|26977.19|0
1646383530000|2022-03-04 08:45:30|26976.89|26976.89|26976.89|26976.89|26976.89|26976.89|26976.89|26976.89|0
1646383560000|2022-03-04 08:46:00|26987.49|26987.49|26983.96|26983.96|26987.49|26987.49|26983.96|26983.96|0
1646383570000|2022-03-04 08:46:10|26976.89|26976.89|26976.89|26976.89|26976.89|26976.89|26976.89|26976.89|0
1646383580000|2022-03-04 08:46:20|26973.35|26973.35|26962.75|26962.75|26973.35|26973.35|26962.75|26962.75|0
1646383590000|2022-03-04 08:46:30|26962.15|26962.15|26961.85|26961.85|26962.15|26962.15|26961.85|26961.85|0
1646383600000|2022-03-04 08:46:40|26954.78|26954.78|26954.78|26954.78|26954.78|26954.78|26954.78|26954.78|0
1646383610000|2022-03-04 08:46:50|26953.55|26953.55|26941.74|26941.74|26953.55|26953.55|26941.74|26941.74|0
1646383620000|2022-03-04 08:47:00|26945.27|26945.27|26948.81|26948.81|26948.81|26948.81|26938.2|26938.2|0
1646383630000|2022-03-04 08:47:10|26952.34|26952.34|26952.34|26952.34|26952.34|26952.34|26952.34|26952.34|0
1646383640000|2022-03-04 08:47:20|26953.16|26953.16|26960.23|26960.23|26967.3|26967.3|26953.16|26953.16|0
1646383650000|2022-03-04 08:47:30|26956.7|26956.7|26957.3|26957.3|26957.3|26957.3|26956.7|26956.7|0
1646383660000|2022-03-04 08:47:40|26957|26957|26970.84|26970.84|26970.84|26970.84|26956.7|26956.7|0
1646383670000|2022-03-04 08:47:50|26967.3|26967.3|26967.3|26967.3|26967.3|26967.3|26967.3|26967.3|0
1646383680000|2022-03-04 08:48:00|26969.41|26969.41|26965.2|26965.2|26969.41|26969.41|26965.2|26965.2|0
1646383690000|2022-03-04 08:48:10|26965.8|26965.8|26969.34|26969.34|26969.34|26969.34|26958.73|26958.73|0
1646383700000|2022-03-04 08:48:20|26965.8|26965.8|26965.8|26965.8|26965.8|26965.8|26965.8|26965.8|0
1646383710000|2022-03-04 08:48:30|26962.27|26962.27|26962.27|26962.27|26962.27|26962.27|26962.27|26962.27|0
1646383720000|2022-03-04 08:48:40|26966.4|26966.4|26973.47|26973.47|26973.47|26973.47|26966.4|26966.4|0
1646383730000|2022-03-04 08:48:50|26971.97|26971.97|26961.36|26961.36|26971.97|26971.97|26961.36|26961.36|0
1646383740000|2022-03-04 08:49:00|26958.33|26958.33|26972.28|26972.28|26972.28|26972.28|26958.14|26958.14|0
1646383750000|2022-03-04 08:49:10|26986.42|26986.42|26986.42|26986.42|26986.42|26986.42|26986.42|26986.42|0
1646383760000|2022-03-04 08:49:20|26979.35|26979.35|26975.82|26975.82|26979.35|26979.35|26975.82|26975.82|0
1646383770000|2022-03-04 08:49:30|26972.28|26972.28|26965.21|26965.21|26972.28|26972.28|26965.21|26965.21|0
1646383780000|2022-03-04 08:49:40|26967.01|26967.01|26967.91|26967.91|26967.91|26967.91|26967.01|26967.01|0
1646383790000|2022-03-04 08:49:50|26967.61|26967.61|26967.61|26967.61|26967.61|26967.61|26967.61|26967.61|0
1646383800000|2022-03-04 08:50:00|26960.54|26960.54|26960.54|26960.54|26960.54|26960.54|26960.54|26960.54|0
1646383820000|2022-03-04 08:50:20|26953.47|26953.47|26953.47|26953.47|26953.47|26953.47|26953.47|26953.47|0
1646383840000|2022-03-04 08:50:40|26935.8|26935.8|26931.59|26931.59|26935.8|26935.8|26930.99|26930.99|0
1646383850000|2022-03-04 08:50:50|26924.52|26924.52|26906.85|26906.85|26924.52|26924.52|26906.85|26906.85|0
1646383860000|2022-03-04 08:51:00|26917.45|26917.45|26917.45|26917.45|26917.45|26917.45|26917.45|26917.45|0
1646383870000|2022-03-04 08:51:10|26918.66|26918.66|26915.12|26915.12|26918.66|26918.66|26915.12|26915.12|0
1646383890000|2022-03-04 08:51:30|26908.05|26908.05|26905.72|26905.72|26908.05|26908.05|26905.42|26905.42|0
1646383910000|2022-03-04 08:51:50|26898.65|26898.65|26899.55|26899.55|26899.55|26899.55|26898.65|26898.65|0
1646383920000|2022-03-04 08:52:00|26888.95|26888.95|26888.82|26888.82|26888.95|26888.95|26888.82|26888.82|0
1646383930000|2022-03-04 08:52:10|26895.89|26895.89|26890.86|26890.86|26895.89|26895.89|26890.86|26890.86|0
1646383950000|2022-03-04 08:52:30|26894.39|26894.39|26894.39|26894.39|26894.39|26894.39|26894.39|26894.39|0
1646383960000|2022-03-04 08:52:40|26890.86|26890.86|26885.29|26885.29|26890.86|26890.86|26883.79|26883.79|0
1646383970000|2022-03-04 08:52:50|26888.82|26888.82|26888.82|26888.82|26888.82|26888.82|26888.82|26888.82|0
1646383990000|2022-03-04 08:53:10|26888.95|26888.95|26889.43|26889.43|26889.43|26889.43|26888.95|26888.95|0
1646384000000|2022-03-04 08:53:20|26896.5|26896.5|26891.16|26891.16|26896.5|26896.5|26891.16|26891.16|0
1646384010000|2022-03-04 08:53:30|26889.96|26889.96|26889.96|26889.96|26889.96|26889.96|26889.96|26889.96|0
1646384020000|2022-03-04 08:53:40|26886.43|26886.43|26879.36|26879.36|26886.43|26886.43|26879.36|26879.36|0
1646384030000|2022-03-04 08:53:50|26882.89|26882.89|26882.48|26882.48|26882.89|26882.89|26882.48|26882.48|0
1646384070000|2022-03-04 08:54:30|26889.55|26889.55|26886.02|26886.02|26889.55|26889.55|26886.02|26886.02|0
1646384080000|2022-03-04 08:54:40|26893.09|26893.09|26880.08|26880.08|26893.09|26893.09|26880.08|26880.08|0
1646384090000|2022-03-04 08:54:50|26876.54|26876.54|26869.47|26869.47|26876.54|26876.54|26869.47|26869.47|0
1646384110000|2022-03-04 08:55:10|26869.17|26869.17|26869.17|26869.17|26869.17|26869.17|26869.17|26869.17|0
1646384120000|2022-03-04 08:55:20|26868.27|26868.27|26874.74|26874.74|26874.74|26874.74|26866.77|26866.77|0
1646384130000|2022-03-04 08:55:30|26877.74|26877.74|26878.04|26878.04|26879.55|26879.55|26877.74|26877.74|0
1646384140000|2022-03-04 08:55:40|26877.14|26877.14|26877.14|26877.14|26877.14|26877.14|26877.14|26877.14|0
1646384150000|2022-03-04 08:55:50|26876.24|26876.24|26847.96|26847.96|26876.24|26876.24|26847.96|26847.96|0
1646384160000|2022-03-04 08:56:00|26844.43|26844.43|26850.48|26850.48|26851.08|26851.08|26843.94|26843.94|0
1646384170000|2022-03-04 08:56:10|26839.88|26839.88|26832.81|26832.81|26839.88|26839.88|26832.81|26832.81|0
1646384180000|2022-03-04 08:56:20|26839.88|26839.88|26846.65|26846.65|26846.95|26846.95|26839.88|26839.88|0
1646384190000|2022-03-04 08:56:30|26847.55|26847.55|26847.55|26847.55|26847.55|26847.55|26847.55|26847.55|0
1646384200000|2022-03-04 08:56:40|26847.25|26847.25|26845.75|26845.75|26847.25|26847.25|26845.75|26845.75|0
1646384210000|2022-03-04 08:56:50|26846.35|26846.35|26846.35|26846.35|26846.35|26846.35|26846.35|26846.35|0
1646384220000|2022-03-04 08:57:00|26844.84|26844.84|26864.55|26864.55|26864.55|26864.55|26843.34|26843.34|0
1646384230000|2022-03-04 08:57:10|26861.02|26861.02|26861.02|26861.02|26861.02|26861.02|26861.02|26861.02|0
1646384250000|2022-03-04 08:57:30|26853.95|26853.95|26850.41|26850.41|26857.48|26857.48|26850.41|26850.41|0
1646384260000|2022-03-04 08:57:40|26851.61|26851.61|26862.22|26862.22|26862.22|26862.22|26851.61|26851.61|0
1646384270000|2022-03-04 08:57:50|26858.68|26858.68|26858.68|26858.68|26858.68|26858.68|26858.68|26858.68|0
1646384280000|2022-03-04 08:58:00|26858.98|26858.98|26858.98|26858.98|26858.98|26858.98|26858.98|26858.98|0
1646384300000|2022-03-04 08:58:20|26859.59|26859.59|26859.59|26859.59|26859.59|26859.59|26859.59|26859.59|0
1646384310000|2022-03-04 08:58:30|26866.65|26866.65|26866.65|26866.65|26866.65|26866.65|26866.65|26866.65|0
1646384320000|2022-03-04 08:58:40|26866.05|26866.05|26863.35|26863.35|26866.05|26866.05|26863.35|26863.35|0
1646384330000|2022-03-04 08:58:50|26856.28|26856.28|26849.21|26849.21|26856.28|26856.28|26849.21|26849.21|0
1646384340000|2022-03-04 08:59:00|26848.97|26848.97|26850.47|26850.47|26850.47|26850.47|26848.97|26848.97|0
1646384350000|2022-03-04 08:59:10|26839.87|26839.87|26838.84|26838.84|26839.87|26839.87|26838.84|26838.84|0
1646384360000|2022-03-04 08:59:20|26842.38|26842.38|26850.35|26850.35|26850.35|26850.35|26842.38|26842.38|0
1646384370000|2022-03-04 08:59:30|26846.81|26846.81|26846.51|26846.51|26846.81|26846.81|26846.51|26846.51|0
1646384380000|2022-03-04 08:59:40|26846.81|26846.81|26846.81|26846.81|26846.81|26846.81|26846.81|26846.81|0
1646384390000|2022-03-04 08:59:50|26839.75|26839.75|26839.75|26839.75|26839.75|26839.75|26839.75|26839.75|0
1646384400000|2022-03-04 09:00:00|26836.21|26836.21|26825.61|26825.61|26836.21|26836.21|26825.61|26825.61|0
1646384420000|2022-03-04 09:00:20|26822.07|26822.07|26818.54|26818.54|26822.07|26822.07|26818.54|26818.54|0
1646384430000|2022-03-04 09:00:30|26819.14|26819.14|26805|26805|26819.14|26819.14|26805|26805|0
1646384440000|2022-03-04 09:00:40|26804.1|26804.1|26814.7|26814.7|26814.7|26814.7|26804.1|26804.1|0
1646384470000|2022-03-04 09:01:10|26814.4|26814.4|26826.21|26826.21|26826.21|26826.21|26814.4|26814.4|0
1646384480000|2022-03-04 09:01:20|26826.81|26826.81|26830.34|26830.34|26840.95|26840.95|26826.81|26826.81|0
1646384490000|2022-03-04 09:01:30|26826.81|26826.81|26823.27|26823.27|26826.81|26826.81|26823.27|26823.27|0
1646384510000|2022-03-04 09:01:50|26809.13|26809.13|26809.13|26809.13|26809.13|26809.13|26809.13|26809.13|0
1646384520000|2022-03-04 09:02:00|26805.6|26805.6|26806.5|26806.5|26806.5|26806.5|26805.6|26805.6|0
1646384530000|2022-03-04 09:02:10|26813.57|26813.57|26813.57|26813.57|26813.57|26813.57|26813.57|26813.57|0
1646384540000|2022-03-04 09:02:20|26810.03|26810.03|26810.03|26810.03|26810.03|26810.03|26810.03|26810.03|0
1646384560000|2022-03-04 09:02:40|26824.17|26824.17|26824.17|26824.17|26824.17|26824.17|26824.17|26824.17|0
1646384590000|2022-03-04 09:03:10|26823.27|26823.27|26822.97|26822.97|26823.27|26823.27|26822.97|26822.97|0
1646384600000|2022-03-04 09:03:20|26812.37|26812.37|26812.37|26812.37|26812.37|26812.37|26812.37|26812.37|0
1646384610000|2022-03-04 09:03:30|26808.83|26808.83|26808.53|26808.53|26808.83|26808.83|26808.53|26808.53|0
1646384620000|2022-03-04 09:03:40|26808.41|26808.41|26807.87|26807.87|26808.41|26808.41|26807.27|26807.27|0
1646384630000|2022-03-04 09:03:50|26786.66|26786.66|26790.49|26790.49|26790.49|26790.49|26786.66|26786.66|0
1646384640000|2022-03-04 09:04:00|26786.96|26786.96|26786.36|26786.36|26786.96|26786.96|26786.36|26786.36|0
1646384650000|2022-03-04 09:04:10|26786.66|26786.66|26779.59|26779.59|26786.66|26786.66|26779.59|26779.59|0
1646384660000|2022-03-04 09:04:20|26790.19|26790.19|26790.19|26790.19|26790.19|26790.19|26790.19|26790.19|0
1646384670000|2022-03-04 09:04:30|26797.26|26797.26|26790.15|26790.15|26797.56|26797.56|26790.15|26790.15|0
1646384680000|2022-03-04 09:04:40|26793.68|26793.68|26789.85|26789.85|26793.68|26793.68|26789.85|26789.85|0
1646384690000|2022-03-04 09:04:50|26793.38|26793.38|26793.38|26793.38|26793.38|26793.38|26793.38|26793.38|0
1646384710000|2022-03-04 09:05:10|26800.45|26800.45|26800.45|26800.45|26800.45|26800.45|26800.45|26800.45|0
1646384720000|2022-03-04 09:05:20|26799.73|26799.73|26799.73|26799.73|26799.73|26799.73|26799.73|26799.73|0
1646384740000|2022-03-04 09:05:40|26792.66|26792.66|26792.66|26792.66|26792.66|26792.66|26792.66|26792.66|0
1646384750000|2022-03-04 09:05:50|26789.12|26789.12|26789.12|26789.12|26789.12|26789.12|26789.12|26789.12|0
1646384760000|2022-03-04 09:06:00|26788.82|26788.82|26790.25|26790.25|26791.16|26791.16|26787.62|26787.62|0
1646384770000|2022-03-04 09:06:10|26793.79|26793.79|26793.49|26793.49|26793.79|26793.79|26793.49|26793.49|0
1646384790000|2022-03-04 09:06:30|26807.63|26807.63|26821.36|26821.36|26825.3|26825.3|26807.63|26807.63|0
1646384800000|2022-03-04 09:06:40|26817.82|26817.82|26810.75|26810.75|26817.82|26817.82|26810.75|26810.75|0
1646384820000|2022-03-04 09:07:00|26811.66|26811.66|26812.26|26812.26|26812.26|26812.26|26811.66|26811.66|0
1646384830000|2022-03-04 09:07:10|26801.65|26801.65|26798.12|26798.12|26801.65|26801.65|26798.12|26798.12|0
1646384850000|2022-03-04 09:07:30|26794.58|26794.58|26790.64|26790.64|26794.58|26794.58|26790.64|26790.64|0
1646384860000|2022-03-04 09:07:40|26787.1|26787.1|26782.67|26782.67|26794.17|26794.17|26782.67|26782.67|0
1646384870000|2022-03-04 09:07:50|26775.6|26775.6|26779.13|26779.13|26779.13|26779.13|26775.6|26775.6|0
1646384880000|2022-03-04 09:08:00|26778.53|26778.53|26770.26|26770.26|26778.53|26778.53|26766.72|26766.72|0
1646384890000|2022-03-04 09:08:10|26763.19|26763.19|26759.65|26759.65|26763.19|26763.19|26756.12|26756.12|0
1646384900000|2022-03-04 09:08:20|26763.19|26763.19|26743.08|26743.08|26763.19|26763.19|26743.08|26743.08|0
1646384910000|2022-03-04 09:08:30|26757.22|26757.22|26736.01|26736.01|26757.22|26757.22|26736.01|26736.01|0
1646384920000|2022-03-04 09:08:40|26738.12|26738.12|26738.12|26738.12|26738.12|26738.12|26738.12|26738.12|0
1646384940000|2022-03-04 09:09:00|26734.58|26734.58|26735.18|26735.18|26735.18|26735.18|26734.58|26734.58|0
1646384950000|2022-03-04 09:09:10|26734.58|26734.58|26734.58|26734.58|26734.58|26734.58|26731.05|26731.05|0
1646384960000|2022-03-04 09:09:20|26734.1|26734.1|26741.17|26741.17|26744.7|26744.7|26734.1|26734.1|0
1646384980000|2022-03-04 09:09:40|26737.63|26737.63|26736.43|26736.43|26737.63|26737.63|26732.29|26732.29|0
1646384990000|2022-03-04 09:09:50|26737.63|26737.63|26734.7|26734.7|26745.3|26745.3|26734.7|26734.7|0
1646385000000|2022-03-04 09:10:00|26733.8|26733.8|26730.26|26730.26|26738.53|26738.53|26730.26|26730.26|0
1646385010000|2022-03-04 09:10:10|26726.73|26726.73|26722.59|26722.59|26726.73|26726.73|26722.59|26722.59|0
1646385020000|2022-03-04 09:10:20|26708.45|26708.45|26711.99|26711.99|26711.99|26711.99|26708.45|26708.45|0
1646385030000|2022-03-04 09:10:30|26711.09|26711.09|26711.09|26711.09|26711.09|26711.09|26711.09|26711.09|0
1646385070000|2022-03-04 09:11:10|26710.18|26710.18|26710.18|26710.18|26710.18|26710.18|26710.18|26710.18|0
1646385080000|2022-03-04 09:11:20|26703.11|26703.11|26703.11|26703.11|26703.11|26703.11|26699.58|26699.58|0
1646385100000|2022-03-04 09:11:40|26713.72|26713.72|26712.82|26712.82|26713.72|26713.72|26712.82|26712.82|0
1646385110000|2022-03-04 09:11:50|26711.62|26711.62|26708.08|26708.08|26711.62|26711.62|26708.08|26708.08|0
1646385120000|2022-03-04 09:12:00|26718.69|26718.69|26711.62|26711.62|26718.69|26718.69|26711.62|26711.62|0
1646385130000|2022-03-04 09:12:10|26704.55|26704.55|26704.55|26704.55|26704.55|26704.55|26701.01|26701.01|0
1646385140000|2022-03-04 09:12:20|26704.85|26704.85|26704.85|26704.85|26704.85|26704.85|26704.85|26704.85|0
1646385150000|2022-03-04 09:12:30|26697.78|26697.78|26697.78|26697.78|26697.78|26697.78|26697.78|26697.78|0
1646385160000|2022-03-04 09:12:40|26696.55|26696.55|26691.02|26691.02|26702.72|26702.72|26691.02|26691.02|0
1646385170000|2022-03-04 09:12:50|26687.49|26687.49|26687.49|26687.49|26687.49|26687.49|26687.49|26687.49|0
1646385180000|2022-03-04 09:13:00|26680.42|26680.42|26688.09|26688.09|26688.09|26688.09|26669.81|26669.81|0
1646385190000|2022-03-04 09:13:10|26681.02|26681.02|26656.27|26656.27|26681.02|26681.02|26656.27|26656.27|0
1646385200000|2022-03-04 09:13:20|26649.2|26649.2|26645.67|26645.67|26649.2|26649.2|26645.67|26645.67|0
1646385210000|2022-03-04 09:13:30|26659.81|26659.81|26659.81|26659.81|26659.81|26659.81|26659.81|26659.81|0
1646385220000|2022-03-04 09:13:40|26670.41|26670.41|26652.68|26652.68|26670.41|26670.41|26652.68|26652.68|0
1646385230000|2022-03-04 09:13:50|26659.75|26659.75|26659.75|26659.75|26659.75|26659.75|26652.68|26652.68|0
1646385240000|2022-03-04 09:14:00|26652.68|26652.68|26651.47|26651.47|26652.68|26652.68|26651.47|26651.47|0
1646385250000|2022-03-04 09:14:10|26655.01|26655.01|26637.33|26637.33|26655.01|26655.01|26637.33|26637.33|0
1646385260000|2022-03-04 09:14:20|26644.4|26644.4|26643.58|26643.58|26644.4|26644.4|26643.18|26643.18|0
1646385270000|2022-03-04 09:14:30|26647.12|26647.12|26633.88|26633.88|26647.12|26647.12|26629.45|26629.45|0
1646385280000|2022-03-04 09:14:40|26635.08|26635.08|26634.18|26634.18|26635.08|26635.08|26634.18|26634.18|0
1646385290000|2022-03-04 09:14:50|26634.48|26634.48|26638.32|26638.32|26638.32|26638.32|26634.48|26634.48|0
1646385300000|2022-03-04 09:15:00|26638.62|26638.62|26650.62|26650.62|26650.62|26650.62|26637.39|26637.39|0
1646385310000|2022-03-04 09:15:10|26664.75|26664.75|26664.51|26664.51|26664.75|26664.75|26664.51|26664.51|0
1646385320000|2022-03-04 09:15:20|26660.98|26660.98|26656.54|26656.54|26660.98|26660.98|26656.54|26656.54|0
1646385340000|2022-03-04 09:15:40|26656.24|26656.24|26656.24|26656.24|26656.24|26656.24|26656.24|26656.24|0
1646385350000|2022-03-04 09:15:50|26655.94|26655.94|26656.84|26656.84|26656.84|26656.84|26655.94|26655.94|0
1646385370000|2022-03-04 09:16:10|26656.24|26656.24|26656.24|26656.24|26656.24|26656.24|26656.24|26656.24|0
1646385380000|2022-03-04 09:16:20|26655.34|26655.34|26648.27|26648.27|26655.34|26655.34|26648.27|26648.27|0
1646385390000|2022-03-04 09:16:30|26651.81|26651.81|26651.81|26651.81|26651.81|26651.81|26651.81|26651.81|0
1646385400000|2022-03-04 09:16:40|26644.74|26644.74|26644.74|26644.74|26644.74|26644.74|26644.74|26644.74|0
1646385410000|2022-03-04 09:16:50|26641.2|26641.2|26635.03|26635.03|26641.2|26641.2|26634.13|26634.13|0
1646385420000|2022-03-04 09:17:00|26633.23|26633.23|26633.53|26633.53|26633.53|26633.53|26633.23|26633.23|0
1646385430000|2022-03-04 09:17:10|26637.06|26637.06|26637.06|26637.06|26637.06|26637.06|26637.06|26637.06|0
1646385440000|2022-03-04 09:17:20|26647.67|26647.67|26654.74|26654.74|26654.74|26654.74|26647.67|26647.67|0
1646385460000|2022-03-04 09:17:40|26651.2|26651.2|26651.2|26651.2|26651.2|26651.2|26651.2|26651.2|0
1646385470000|2022-03-04 09:17:50|26650.9|26650.9|26650.9|26650.9|26650.9|26650.9|26650.9|26650.9|0
1646385480000|2022-03-04 09:18:00|26650.08|26650.08|26656.74|26656.74|26656.74|26656.74|26649.26|26649.26|0
1646385490000|2022-03-04 09:18:10|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|0
1646385510000|2022-03-04 09:18:30|26661.18|26661.18|26675.92|26675.92|26675.92|26675.92|26661.18|26661.18|0
1646385540000|2022-03-04 09:19:00|26682.99|26682.99|26682.99|26682.99|26682.99|26682.99|26682.99|26682.99|0
1646385550000|2022-03-04 09:19:10|26690.06|26690.06|26690.66|26690.66|26690.66|26690.66|26690.06|26690.06|0
1646385570000|2022-03-04 09:19:30|26691.26|26691.26|26692.08|26692.08|26692.08|26692.08|26691.26|26691.26|0
1646385580000|2022-03-04 09:19:40|26709.76|26709.76|26702.99|26702.99|26709.76|26709.76|26702.69|26702.69|0
1646385600000|2022-03-04 09:20:00|26703.59|26703.59|26703.59|26703.59|26703.59|26703.59|26703.59|26703.59|0
1646385610000|2022-03-04 09:20:10|26700.05|26700.05|26677.12|26677.12|26700.05|26700.05|26677.12|26677.12|0
1646385620000|2022-03-04 09:20:20|26676.22|26676.22|26661.6|26661.6|26676.22|26676.22|26661.6|26661.6|0
1646385630000|2022-03-04 09:20:30|26658.06|26658.06|26654.76|26654.76|26658.06|26658.06|26654.76|26654.76|0
1646385640000|2022-03-04 09:20:40|26626.48|26626.48|26626.48|26626.48|26626.48|26626.48|26626.48|26626.48|0
1646385650000|2022-03-04 09:20:50|26626.18|26626.18|26619.71|26619.71|26626.78|26626.78|26619.71|26619.71|0
1646385660000|2022-03-04 09:21:00|26619.41|26619.41|26622.94|26622.94|26622.94|26622.94|26619.41|26619.41|0
1646385670000|2022-03-04 09:21:10|26630.01|26630.01|26633.55|26633.55|26633.55|26633.55|26630.01|26630.01|0
1646385680000|2022-03-04 09:21:20|26630.01|26630.01|26629.11|26629.11|26630.01|26630.01|26629.11|26629.11|0
1646385690000|2022-03-04 09:21:30|26607.9|26607.9|26622.94|26622.94|26630.01|26630.01|26607.9|26607.9|0
1646385700000|2022-03-04 09:21:40|26615.87|26615.87|26615.87|26615.87|26615.87|26615.87|26615.87|26615.87|0
1646385710000|2022-03-04 09:21:50|26617.38|26617.38|26617.38|26617.38|26617.38|26617.38|26617.38|26617.38|0
1646385720000|2022-03-04 09:22:00|26618.58|26618.58|26643.32|26643.32|26643.32|26643.32|26618.58|26618.58|0
1646385730000|2022-03-04 09:22:10|26653.93|26653.93|26657.46|26657.46|26657.46|26657.46|26653.93|26653.93|0
1646385750000|2022-03-04 09:22:30|26653.93|26653.93|26675.14|26675.14|26675.14|26675.14|26653.93|26653.93|0
1646385760000|2022-03-04 09:22:40|26671.6|26671.6|26656.64|26656.64|26671.6|26671.6|26656.64|26656.64|0
1646385770000|2022-03-04 09:22:50|26656.04|26656.04|26652.51|26652.51|26656.04|26656.04|26652.51|26652.51|0
1646385790000|2022-03-04 09:23:10|26652.02|26652.02|26641.42|26641.42|26652.02|26652.02|26637.88|26637.88|0
1646385800000|2022-03-04 09:23:20|26644.95|26644.95|26659.99|26659.99|26659.99|26659.99|26644.95|26644.95|0
1646385810000|2022-03-04 09:23:30|26656.46|26656.46|26638.78|26638.78|26656.46|26656.46|26638.78|26638.78|0
1646385820000|2022-03-04 09:23:40|26642.32|26642.32|26638.78|26638.78|26642.32|26642.32|26638.78|26638.78|0
1646385830000|2022-03-04 09:23:50|26638.48|26638.48|26639.38|26639.38|26642.92|26642.92|26638.48|26638.48|0
1646385840000|2022-03-04 09:24:00|26649.99|26649.99|26643.82|26643.82|26661.5|26661.5|26643.82|26643.82|0
1646385850000|2022-03-04 09:24:10|26640.29|26640.29|26636.75|26636.75|26640.29|26640.29|26636.75|26636.75|0
1646385860000|2022-03-04 09:24:20|26647.36|26647.36|26658.37|26658.37|26661.91|26661.91|26647.36|26647.36|0
1646385870000|2022-03-04 09:24:30|26658.25|26658.25|26651.18|26651.18|26658.25|26658.25|26651.18|26651.18|0
1646385880000|2022-03-04 09:24:40|26651.3|26651.3|26651.3|26651.3|26651.3|26651.3|26651.3|26651.3|0
1646385890000|2022-03-04 09:24:50|26661.91|26661.91|26644.23|26644.23|26661.91|26661.91|26644.23|26644.23|0
1646385900000|2022-03-04 09:25:00|26644.53|26644.53|26644.53|26644.53|26644.53|26644.53|26644.53|26644.53|0
1646385920000|2022-03-04 09:25:20|26655.14|26655.14|26644.53|26644.53|26655.14|26655.14|26644.53|26644.53|0
1646385930000|2022-03-04 09:25:30|26641|26641|26631.02|26631.02|26641|26641|26631.02|26631.02|0
1646385940000|2022-03-04 09:25:40|26623.95|26623.95|26617.29|26617.29|26624.36|26624.36|26617.29|26617.29|0
1646385950000|2022-03-04 09:25:50|26617.66|26617.66|26617.66|26617.66|26617.66|26617.66|26617.54|26617.54|0
1646385960000|2022-03-04 09:26:00|26614.12|26614.12|26617.94|26617.94|26617.94|26617.94|26614.12|26614.12|0
1646385970000|2022-03-04 09:26:10|26639.15|26639.15|26639.15|26639.15|26639.15|26639.15|26639.15|26639.15|0
1646385980000|2022-03-04 09:26:20|26670.97|26670.97|26670.97|26670.97|26670.97|26670.97|26670.97|26670.97|0
1646385990000|2022-03-04 09:26:30|26672.47|26672.47|26688.16|26688.16|26688.16|26688.16|26672.47|26672.47|0
1646386000000|2022-03-04 09:26:40|26688.46|26688.46|26689.28|26689.28|26689.28|26689.28|26688.46|26688.46|0
1646386020000|2022-03-04 09:27:00|26703.42|26703.42|26692.82|26692.82|26703.42|26703.42|26692.82|26692.82|0
1646386030000|2022-03-04 09:27:10|26693.23|26693.23|26695.63|26695.63|26695.63|26695.63|26693.23|26693.23|0
1646386040000|2022-03-04 09:27:20|26696.24|26696.24|26726.65|26726.65|26726.65|26726.65|26695.75|26695.75|0
1646386050000|2022-03-04 09:27:30|26726.95|26726.95|26734.39|26734.39|26734.99|26734.99|26726.95|26726.95|0
1646386060000|2022-03-04 09:27:40|26730.86|26730.86|26720.25|26720.25|26737.93|26737.93|26720.25|26720.25|0
1646386070000|2022-03-04 09:27:50|26720.66|26720.66|26717.13|26717.13|26727.73|26727.73|26717.13|26717.13|0
1646386080000|2022-03-04 09:28:00|26716.83|26716.83|26711.27|26711.27|26716.83|26716.83|26711.27|26711.27|0
1646386090000|2022-03-04 09:28:10|26707.74|26707.74|26707.74|26707.74|26707.74|26707.74|26707.74|26707.74|0
1646386100000|2022-03-04 09:28:20|26700.67|26700.67|26686.16|26686.16|26700.67|26700.67|26686.16|26686.16|0
1646386110000|2022-03-04 09:28:30|26700.3|26700.3|26689.7|26689.7|26700.3|26700.3|26689.7|26689.7|0
1646386120000|2022-03-04 09:28:40|26679.09|26679.09|26651.95|26651.95|26679.09|26679.09|26651.95|26651.95|0
1646386130000|2022-03-04 09:28:50|26662.55|26662.55|26647.12|26647.12|26662.55|26662.55|26635.91|26635.91|0
1646386140000|2022-03-04 09:29:00|26647.42|26647.42|26669.64|26669.64|26669.64|26669.64|26647.42|26647.42|0
1646386150000|2022-03-04 09:29:10|26668.41|26668.41|26668.41|26668.41|26668.41|26668.41|26668.41|26668.41|0
1646386160000|2022-03-04 09:29:20|26682.55|26682.55|26700.92|26700.92|26700.92|26700.92|26682.55|26682.55|0
1646386170000|2022-03-04 09:29:30|26693.85|26693.85|26708.51|26708.51|26708.51|26708.51|26693.85|26693.85|0
1646386180000|2022-03-04 09:29:40|26690.84|26690.84|26690.84|26690.84|26690.84|26690.84|26690.84|26690.84|0
1646386190000|2022-03-04 09:29:50|26691.44|26691.44|26687.91|26687.91|26702.05|26702.05|26687.91|26687.91|0
1646386200000|2022-03-04 09:30:00|26680.84|26680.84|26673.77|26673.77|26680.84|26680.84|26673.77|26673.77|0
1646386210000|2022-03-04 09:30:10|26673.36|26673.36|26681.33|26681.33|26684.86|26684.86|26673.36|26673.36|0
1646386230000|2022-03-04 09:30:30|26677.79|26677.79|26691.93|26691.93|26691.93|26691.93|26677.79|26677.79|0
1646386240000|2022-03-04 09:30:40|26692.23|26692.23|26692.94|26692.94|26692.94|26692.94|26692.23|26692.23|0
1646386250000|2022-03-04 09:30:50|26692.04|26692.04|26711.7|26711.7|26711.7|26711.7|26692.04|26692.04|0
1646386260000|2022-03-04 09:31:00|26711.4|26711.4|26712.9|26712.9|26712.9|26712.9|26711.4|26711.4|0
1646386270000|2022-03-04 09:31:10|26709.37|26709.37|26710.08|26710.08|26710.08|26710.08|26709.37|26709.37|0
1646386280000|2022-03-04 09:31:20|26710.49|26710.49|26710.79|26710.79|26710.79|26710.79|26710.49|26710.49|0
1646386290000|2022-03-04 09:31:30|26710.19|26710.19|26724.03|26724.03|26724.33|26724.33|26710.19|26710.19|0
1646386300000|2022-03-04 09:31:40|26723.43|26723.43|26723.43|26723.43|26723.43|26723.43|26723.43|26723.43|0
1646386310000|2022-03-04 09:31:50|26724.33|26724.33|26736.74|26736.74|26736.74|26736.74|26724.33|26724.33|0
1646386320000|2022-03-04 09:32:00|26736.14|26736.14|26714.93|26714.93|26736.14|26736.14|26714.93|26714.93|0
1646386330000|2022-03-04 09:32:10|26711.39|26711.39|26699.18|26699.18|26711.39|26711.39|26699.18|26699.18|0
1646386340000|2022-03-04 09:32:20|26709.78|26709.78|26713.72|26713.72|26713.72|26713.72|26706.24|26706.24|0
1646386350000|2022-03-04 09:32:30|26720.79|26720.79|26728.16|26728.16|26728.16|26728.16|26720.79|26720.79|0
1646386360000|2022-03-04 09:32:40|26729.37|26729.37|26762.6|26762.6|26762.6|26762.6|26729.37|26729.37|0
1646386370000|2022-03-04 09:32:50|26766.74|26766.74|26765.3|26765.3|26766.74|26766.74|26759.67|26759.67|0
1646386380000|2022-03-04 09:33:00|26765.71|26765.71|26766.32|26766.32|26769.25|26769.25|26765.41|26765.41|0
1646386390000|2022-03-04 09:33:10|26765.41|26765.41|26771.88|26771.88|26772.18|26772.18|26765.11|26765.11|0
1646386400000|2022-03-04 09:33:20|26782.49|26782.49|26782.49|26782.49|26782.49|26782.49|26782.49|26782.49|0
1646386410000|2022-03-04 09:33:30|26775.42|26775.42|26777.22|26777.22|26777.22|26777.22|26775.42|26775.42|0
1646386420000|2022-03-04 09:33:40|26776.92|26776.92|26774.2|26774.2|26777.74|26777.74|26774.2|26774.2|0
1646386430000|2022-03-04 09:33:50|26772.7|26772.7|26773.3|26773.3|26773.3|26773.3|26772.7|26772.7|0
1646386440000|2022-03-04 09:34:00|26772.7|26772.7|26772.7|26772.7|26772.7|26772.7|26772.7|26772.7|0
1646386450000|2022-03-04 09:34:10|26758.56|26758.56|26755.03|26755.03|26758.56|26758.56|26755.03|26755.03|0
1646386470000|2022-03-04 09:34:30|26747.96|26747.96|26749.85|26749.85|26753.39|26753.39|26746.32|26746.32|0
1646386480000|2022-03-04 09:34:40|26750.67|26750.67|26746.24|26746.24|26750.67|26750.67|26746.24|26746.24|0
1646386490000|2022-03-04 09:34:50|26742.7|26742.7|26739.17|26739.17|26742.7|26742.7|26739.17|26739.17|0
1646386500000|2022-03-04 09:35:00|26740.07|26740.07|26740.48|26740.48|26740.48|26740.48|26740.07|26740.07|0
1646386510000|2022-03-04 09:35:10|26736.94|26736.94|26736.94|26736.94|26736.94|26736.94|26736.94|26736.94|0
1646386520000|2022-03-04 09:35:20|26740.48|26740.48|26740.48|26740.48|26740.48|26740.48|26740.48|26740.48|0
1646386530000|2022-03-04 09:35:30|26761.69|26761.69|26751.08|26751.08|26761.69|26761.69|26751.08|26751.08|0
1646386540000|2022-03-04 09:35:40|26747.55|26747.55|26744.01|26744.01|26747.55|26747.55|26744.01|26744.01|0
1646386550000|2022-03-04 09:35:50|26746.42|26746.42|26746.83|26746.83|26746.83|26746.83|26746.42|26746.42|0
1646386560000|2022-03-04 09:36:00|26743.29|26743.29|26716.94|26716.94|26743.29|26743.29|26716.12|26716.12|0
1646386570000|2022-03-04 09:36:10|26731.08|26731.08|26724.42|26724.42|26731.08|26731.08|26724.01|26724.01|0
1646386580000|2022-03-04 09:36:20|26720.88|26720.88|26720.47|26720.47|26720.88|26720.88|26720.47|26720.47|0
1646386590000|2022-03-04 09:36:30|26709.87|26709.87|26713.4|26713.4|26713.4|26713.4|26709.87|26709.87|0
1646386600000|2022-03-04 09:36:40|26714.3|26714.3|26721.37|26721.37|26721.37|26721.37|26714.3|26714.3|0
1646386610000|2022-03-04 09:36:50|26714.3|26714.3|26711.31|26711.31|26714.3|26714.3|26707.23|26707.23|0
1646386620000|2022-03-04 09:37:00|26721.91|26721.91|26707.77|26707.77|26721.91|26721.91|26707.77|26707.77|0
1646386630000|2022-03-04 09:37:10|26700.71|26700.71|26704.24|26704.24|26704.24|26704.24|26700.71|26700.71|0
1646386640000|2022-03-04 09:37:20|26690.1|26690.1|26686.57|26686.57|26690.1|26690.1|26686.57|26686.57|0
1646386650000|2022-03-04 09:37:30|26697.17|26697.17|26690.1|26690.1|26697.17|26697.17|26690.1|26690.1|0
1646386660000|2022-03-04 09:37:40|26683.03|26683.03|26689.16|26689.16|26689.16|26689.16|26679.5|26679.5|0
1646386670000|2022-03-04 09:37:50|26703.3|26703.3|26700.17|26700.17|26703.3|26703.3|26699.76|26699.76|0
1646386680000|2022-03-04 09:38:00|26702.88|26702.88|26703.48|26703.48|26703.48|26703.48|26702.88|26702.88|0
1646386690000|2022-03-04 09:38:10|26703.78|26703.78|26706.11|26706.11|26706.11|26706.11|26695.51|26695.51|0
1646386700000|2022-03-04 09:38:20|26699.04|26699.04|26691.97|26691.97|26699.04|26699.04|26691.97|26691.97|0
1646386710000|2022-03-04 09:38:30|26699.04|26699.04|26691.97|26691.97|26699.04|26699.04|26691.97|26691.97|0
1646386720000|2022-03-04 09:38:40|26691.56|26691.56|26679.3|26679.3|26691.56|26691.56|26673.89|26673.89|0
1646386730000|2022-03-04 09:38:50|26678.39|26678.39|26672.76|26672.76|26678.39|26678.39|26672.76|26672.76|0
1646386740000|2022-03-04 09:39:00|26669.22|26669.22|26672.76|26672.76|26676.29|26676.29|26665.69|26665.69|0
1646386750000|2022-03-04 09:39:10|26669.22|26669.22|26688.17|26688.17|26688.17|26688.17|26669.22|26669.22|0
1646386760000|2022-03-04 09:39:20|26670.49|26670.49|26675.76|26675.76|26676.06|26676.06|26665.46|26665.46|0
1646386770000|2022-03-04 09:39:30|26689.9|26689.9|26686.37|26686.37|26693.44|26693.44|26686.37|26686.37|0
1646386780000|2022-03-04 09:39:40|26679.3|26679.3|26685.53|26685.53|26685.83|26685.83|26679.3|26679.3|0
1646386790000|2022-03-04 09:39:50|26684.93|26684.93|26650.69|26650.69|26684.93|26684.93|26643.62|26643.62|0
1646386800000|2022-03-04 09:40:00|26650.99|26650.99|26642.57|26642.57|26663.62|26663.62|26639.87|26639.87|0
1646386810000|2022-03-04 09:40:10|26642.98|26642.98|26636.37|26636.37|26642.98|26642.98|26635.77|26635.77|0
1646386820000|2022-03-04 09:40:20|26640.27|26640.27|26615.53|26615.53|26641.48|26641.48|26615.53|26615.53|0
1646386830000|2022-03-04 09:40:30|26615.05|26615.05|26621.22|26621.22|26632.72|26632.72|26612.34|26612.34|0
1646386840000|2022-03-04 09:40:40|26617.68|26617.68|26614.15|26614.15|26617.68|26617.68|26614.15|26614.15|0
1646386850000|2022-03-04 09:40:50|26617.68|26617.68|26618.88|26618.88|26618.88|26618.88|26617.68|26617.68|0
1646386860000|2022-03-04 09:41:00|26622.42|26622.42|26621.6|26621.6|26622.42|26622.42|26621.19|26621.19|0
1646386870000|2022-03-04 09:41:10|26622.01|26622.01|26622.01|26622.01|26622.01|26622.01|26622.01|26622.01|0
1646386880000|2022-03-04 09:41:20|26625.54|26625.54|26625.54|26625.54|26625.54|26625.54|26625.54|26625.54|0
1646386890000|2022-03-04 09:41:30|26614.94|26614.94|26621.18|26621.18|26623.58|26623.58|26614.94|26614.94|0
1646386900000|2022-03-04 09:41:40|26620.36|26620.36|26620.36|26620.36|26620.36|26620.36|26620.36|26620.36|0
1646386910000|2022-03-04 09:41:50|26620.77|26620.77|26620.77|26620.77|26620.77|26620.77|26620.77|26620.77|0
1646386920000|2022-03-04 09:42:00|26606.63|26606.63|26609.8|26609.8|26617.72|26617.72|26606.63|26606.63|0
1646386930000|2022-03-04 09:42:10|26610.21|26610.21|26613.81|26613.81|26617.35|26617.35|26610.21|26610.21|0
1646386950000|2022-03-04 09:42:30|26613.21|26613.21|26615.62|26615.62|26615.62|26615.62|26613.21|26613.21|0
1646386960000|2022-03-04 09:42:40|26650.96|26650.96|26636.03|26636.03|26650.96|26650.96|26635.62|26635.62|0
1646386970000|2022-03-04 09:42:50|26632.5|26632.5|26632.5|26632.5|26632.5|26632.5|26632.09|26632.09|0
1646386980000|2022-03-04 09:43:00|26653.71|26653.71|26653.71|26653.71|26653.71|26653.71|26653.71|26653.71|0
1646386990000|2022-03-04 09:43:10|26660.78|26660.78|26657.84|26657.84|26660.78|26660.78|26657.24|26657.24|0
1646387000000|2022-03-04 09:43:20|26647.24|26647.24|26659.65|26659.65|26659.65|26659.65|26647.24|26647.24|0
1646387010000|2022-03-04 09:43:30|26666.72|26666.72|26666.31|26666.31|26666.72|26666.72|26666.31|26666.31|0
1646387020000|2022-03-04 09:43:40|26655.7|26655.7|26655.7|26655.7|26655.7|26655.7|26655.7|26655.7|0
1646387030000|2022-03-04 09:43:50|26648.63|26648.63|26648.63|26648.63|26648.63|26648.63|26648.63|26648.63|0
1646387040000|2022-03-04 09:44:00|26649.04|26649.04|26660.96|26660.96|26660.96|26660.96|26649.04|26649.04|0
1646387050000|2022-03-04 09:44:10|26664.5|26664.5|26678.64|26678.64|26678.64|26678.64|26664.5|26664.5|0
1646387060000|2022-03-04 09:44:20|26664.5|26664.5|26668.03|26668.03|26668.03|26668.03|26664.5|26664.5|0
1646387070000|2022-03-04 09:44:30|26667.43|26667.43|26662.88|26662.88|26667.43|26667.43|26662.88|26662.88|0
1646387080000|2022-03-04 09:44:40|26655.81|26655.81|26655.81|26655.81|26655.81|26655.81|26655.81|26655.81|0
1646387090000|2022-03-04 09:44:50|26656.42|26656.42|26663.49|26663.49|26663.49|26663.49|26656.42|26656.42|0
1646387100000|2022-03-04 09:45:00|26664.09|26664.09|26673.86|26673.86|26677.09|26677.09|26664.09|26664.09|0
1646387110000|2022-03-04 09:45:10|26677.39|26677.39|26674.46|26674.46|26677.39|26677.39|26673.86|26673.86|0
1646387120000|2022-03-04 09:45:20|26670.93|26670.93|26671.34|26671.34|26671.34|26671.34|26670.93|26670.93|0
1646387130000|2022-03-04 09:45:30|26689.01|26689.01|26689.01|26689.01|26689.01|26689.01|26689.01|26689.01|0
1646387140000|2022-03-04 09:45:40|26692.54|26692.54|26692.54|26692.54|26692.54|26692.54|26691.64|26691.64|0
1646387150000|2022-03-04 09:45:50|26692.85|26692.85|26692.85|26692.85|26692.85|26692.85|26692.85|26692.85|0
1646387160000|2022-03-04 09:46:00|26685.78|26685.78|26692.85|26692.85|26692.85|26692.85|26685.78|26685.78|0
1646387180000|2022-03-04 09:46:20|26691.64|26691.64|26690.44|26690.44|26691.64|26691.64|26690.44|26690.44|0
1646387210000|2022-03-04 09:46:50|26679.84|26679.84|26672.77|26672.77|26679.84|26679.84|26672.77|26672.77|0
1646387230000|2022-03-04 09:47:10|26673.07|26673.07|26673.37|26673.37|26673.37|26673.37|26673.07|26673.07|0
1646387240000|2022-03-04 09:47:20|26672.88|26672.88|26673.29|26673.29|26673.29|26673.29|26672.88|26672.88|0
1646387250000|2022-03-04 09:47:30|26687.43|26687.43|26692.24|26692.24|26692.54|26692.54|26687.43|26687.43|0
1646387260000|2022-03-04 09:47:40|26693.44|26693.44|26704.95|26704.95|26704.95|26704.95|26693.44|26693.44|0
1646387270000|2022-03-04 09:47:50|26704.71|26704.71|26715.31|26715.31|26715.31|26715.31|26704.71|26704.71|0
1646387280000|2022-03-04 09:48:00|26711.78|26711.78|26704.71|26704.71|26711.78|26711.78|26704.71|26704.71|0
1646387290000|2022-03-04 09:48:10|26701.17|26701.17|26694.1|26694.1|26701.17|26701.17|26694.1|26694.1|0
1646387300000|2022-03-04 09:48:20|26692|26692|26681.62|26681.62|26692|26692|26681.62|26681.62|0
1646387310000|2022-03-04 09:48:30|26681.32|26681.32|26681.02|26681.02|26681.32|26681.32|26681.02|26681.02|0
1646387320000|2022-03-04 09:48:40|26681.92|26681.92|26696.06|26696.06|26696.06|26696.06|26681.92|26681.92|0
1646387340000|2022-03-04 09:49:00|26681.92|26681.92|26685.16|26685.16|26685.16|26685.16|26678.09|26678.09|0
1646387350000|2022-03-04 09:49:10|26683.06|26683.06|26683.06|26683.06|26683.06|26683.06|26683.06|26683.06|0
1646387360000|2022-03-04 09:49:20|26675.99|26675.99|26672.45|26672.45|26675.99|26675.99|26672.45|26672.45|0
1646387370000|2022-03-04 09:49:30|26673.05|26673.05|26673.05|26673.05|26673.05|26673.05|26673.05|26673.05|0
1646387380000|2022-03-04 09:49:40|26670.35|26670.35|26662.46|26662.46|26672.15|26672.15|26658.92|26658.92|0
1646387390000|2022-03-04 09:49:50|26659.75|26659.75|26653.29|26653.29|26659.75|26659.75|26653.29|26653.29|0
1646387400000|2022-03-04 09:50:00|26646.22|26646.22|26650.16|26650.16|26653.29|26653.29|26646.22|26646.22|0
1646387410000|2022-03-04 09:50:10|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|0
1646387420000|2022-03-04 09:50:20|26650.11|26650.11|26657.18|26657.18|26657.18|26657.18|26650.11|26650.11|0
1646387430000|2022-03-04 09:50:30|26646.58|26646.58|26646.99|26646.99|26654.06|26654.06|26646.58|26646.58|0
1646387440000|2022-03-04 09:50:40|26648.49|26648.49|26653.53|26653.53|26653.83|26653.83|26648.49|26648.49|0
1646387460000|2022-03-04 09:51:00|26650.82|26650.82|26652.03|26652.03|26652.03|26652.03|26650.82|26650.82|0
1646387470000|2022-03-04 09:51:10|26641.42|26641.42|26648.49|26648.49|26648.49|26648.49|26641.42|26641.42|0
1646387480000|2022-03-04 09:51:20|26652.03|26652.03|26647.59|26647.59|26652.03|26652.03|26647.59|26647.59|0
1646387490000|2022-03-04 09:51:30|26644.06|26644.06|26629.92|26629.92|26644.06|26644.06|26625.78|26625.78|0
1646387500000|2022-03-04 09:51:40|26636.99|26636.99|26636.99|26636.99|26636.99|26636.99|26636.99|26636.99|0
1646387510000|2022-03-04 09:51:50|26640.52|26640.52|26640.52|26640.52|26640.52|26640.52|26640.52|26640.52|0
1646387520000|2022-03-04 09:52:00|26629.92|26629.92|26627.69|26627.69|26631.23|26631.23|26627.69|26627.69|0
1646387530000|2022-03-04 09:52:10|26624.16|26624.16|26627.69|26627.69|26627.69|26627.69|26624.16|26624.16|0
1646387540000|2022-03-04 09:52:20|26620.62|26620.62|26612.54|26612.54|26620.62|26620.62|26612.54|26612.54|0
1646387550000|2022-03-04 09:52:30|26612.24|26612.24|26587.09|26587.09|26612.24|26612.24|26587.09|26587.09|0
1646387560000|2022-03-04 09:52:40|26587.69|26587.69|26587.69|26587.69|26587.69|26587.69|26587.69|26587.69|0
1646387570000|2022-03-04 09:52:50|26608.9|26608.9|26581.16|26581.16|26608.9|26608.9|26581.16|26581.16|0
1646387580000|2022-03-04 09:53:00|26579.96|26579.96|26583.08|26583.08|26583.08|26583.08|26579.55|26579.55|0
1646387590000|2022-03-04 09:53:10|26582.78|26582.78|26572.18|26572.18|26582.78|26582.78|26572.18|26572.18|0
1646387600000|2022-03-04 09:53:20|26572.59|26572.59|26597.33|26597.33|26597.33|26597.33|26572.59|26572.59|0
1646387610000|2022-03-04 09:53:30|26586.73|26586.73|26586.73|26586.73|26586.73|26586.73|26586.73|26586.73|0
1646387620000|2022-03-04 09:53:40|26583.19|26583.19|26579.54|26579.54|26583.19|26583.19|26579.54|26579.54|0
1646387630000|2022-03-04 09:53:50|26579.29|26579.29|26571|26571|26579.29|26579.29|26571|26571|0
1646387640000|2022-03-04 09:54:00|26560.39|26560.39|26561.28|26561.28|26561.28|26561.28|26552.59|26552.59|0
1646387660000|2022-03-04 09:54:20|26557.74|26557.74|26557.74|26557.74|26557.74|26557.74|26557.74|26557.74|0
1646387670000|2022-03-04 09:54:30|26557.62|26557.62|26565.7|26565.7|26571.76|26571.76|26557.62|26557.62|0
1646387680000|2022-03-04 09:54:40|26555.09|26555.09|26548.62|26548.62|26555.69|26555.69|26548.62|26548.62|0
1646387690000|2022-03-04 09:54:50|26552.16|26552.16|26541.55|26541.55|26552.16|26552.16|26541.55|26541.55|0
1646387700000|2022-03-04 09:55:00|26559.23|26559.23|26541.55|26541.55|26559.23|26559.23|26541.55|26541.55|0
1646387710000|2022-03-04 09:55:10|26545.09|26545.09|26552.16|26552.16|26552.16|26552.16|26545.09|26545.09|0
1646387720000|2022-03-04 09:55:20|26553.06|26553.06|26553.06|26553.06|26553.06|26553.06|26553.06|26553.06|0
1646387730000|2022-03-04 09:55:30|26545.99|26545.99|26545.99|26545.99|26545.99|26545.99|26542.45|26542.45|0
1646387750000|2022-03-04 09:55:50|26538.92|26538.92|26541.63|26541.63|26542.45|26542.45|26535.38|26535.38|0
1646387760000|2022-03-04 09:56:00|26527.49|26527.49|26527.39|26527.39|26527.8|26527.8|26527.39|26527.39|0
1646387770000|2022-03-04 09:56:10|26523.85|26523.85|26527.39|26527.39|26527.39|26527.39|26523.85|26523.85|0
1646387780000|2022-03-04 09:56:20|26520.32|26520.32|26522.65|26522.65|26523.85|26523.85|26520.32|26520.32|0
1646387790000|2022-03-04 09:56:30|26519.11|26519.11|26493.81|26493.81|26519.11|26519.11|26490.27|26490.27|0
1646387800000|2022-03-04 09:56:40|26495.45|26495.45|26502.52|26502.52|26502.52|26502.52|26494.22|26494.22|0
1646387810000|2022-03-04 09:56:50|26506.05|26506.05|26509.59|26509.59|26509.59|26509.59|26502.52|26502.52|0
1646387820000|2022-03-04 09:57:00|26508.98|26508.98|26501.38|26501.38|26508.98|26508.98|26501.38|26501.38|0
1646387830000|2022-03-04 09:57:10|26500.77|26500.77|26511.38|26511.38|26518.45|26518.45|26500.77|26500.77|0
1646387840000|2022-03-04 09:57:20|26510.97|26510.97|26507.68|26507.68|26510.97|26510.97|26507.43|26507.43|0
1646387850000|2022-03-04 09:57:30|26508.09|26508.09|26522.83|26522.83|26522.83|26522.83|26508.09|26508.09|0
1646387860000|2022-03-04 09:57:40|26523.73|26523.73|26524.03|26524.03|26524.03|26524.03|26523.73|26523.73|0
1646387870000|2022-03-04 09:57:50|26545.24|26545.24|26541.7|26541.7|26545.24|26545.24|26541.7|26541.7|0
1646387880000|2022-03-04 09:58:00|26534.63|26534.63|26528.76|26528.76|26534.63|26534.63|26527.56|26527.56|0
1646387890000|2022-03-04 09:58:10|26529.73|26529.73|26529.73|26529.73|26529.73|26529.73|26529.73|26529.73|0
1646387910000|2022-03-04 09:58:30|26526.2|26526.2|26536.8|26536.8|26536.8|26536.8|26526.2|26526.2|0
1646387920000|2022-03-04 09:58:40|26537.1|26537.1|26558.92|26558.92|26558.92|26558.92|26537.1|26537.1|0
1646387930000|2022-03-04 09:58:50|26559.33|26559.33|26559.33|26559.33|26559.33|26559.33|26559.33|26559.33|0
1646387940000|2022-03-04 09:59:00|26555.79|26555.79|26548.72|26548.72|26555.79|26555.79|26548.72|26548.72|0
1646387950000|2022-03-04 09:59:10|26552.26|26552.26|26552.26|26552.26|26552.26|26552.26|26552.26|26552.26|0
1646387960000|2022-03-04 09:59:20|26552.56|26552.56|26552.56|26552.56|26552.56|26552.56|26552.56|26552.56|0
1646387980000|2022-03-04 09:59:40|26551.66|26551.66|26561.55|26561.55|26561.55|26561.55|26551.66|26551.66|0
1646387990000|2022-03-04 09:59:50|26558.85|26558.85|26544.82|26544.82|26558.85|26558.85|26544.82|26544.82|0
1646388000000|2022-03-04 10:00:00|26541.28|26541.28|26531.18|26531.18|26541.28|26541.28|26523.29|26523.29|0
1646388010000|2022-03-04 10:00:10|26530.81|26530.81|26534.65|26534.65|26534.65|26534.65|26530.81|26530.81|0
1646388020000|2022-03-04 10:00:20|26535.13|26535.13|26546.64|26546.64|26557.24|26557.24|26535.13|26535.13|0
1646388030000|2022-03-04 10:00:30|26546.88|26546.88|26544.14|26544.14|26546.88|26546.88|26543.35|26543.35|0
1646388050000|2022-03-04 10:00:50|26533.53|26533.53|26522.93|26522.93|26533.53|26533.53|26522.93|26522.93|0
1646388060000|2022-03-04 10:01:00|26522.33|26522.33|26517.29|26517.29|26522.33|26522.33|26517.29|26517.29|0
1646388070000|2022-03-04 10:01:10|26513.76|26513.76|26513.76|26513.76|26513.76|26513.76|26513.76|26513.76|0
1646388080000|2022-03-04 10:01:20|26510.22|26510.22|26494.36|26494.36|26510.22|26510.22|26493.54|26493.54|0
1646388090000|2022-03-04 10:01:30|26490.83|26490.83|26490.83|26490.83|26490.83|26490.83|26490.83|26490.83|0
1646388100000|2022-03-04 10:01:40|26501.43|26501.43|26501.43|26501.43|26501.43|26501.43|26501.43|26501.43|0
1646388110000|2022-03-04 10:01:50|26497.9|26497.9|26497.9|26497.9|26501.43|26501.43|26497.9|26497.9|0
1646388120000|2022-03-04 10:02:00|26497.41|26497.41|26479.74|26479.74|26497.41|26497.41|26476.2|26476.2|0
1646388130000|2022-03-04 10:02:10|26477.03|26477.03|26477|26477|26477.03|26477.03|26475.8|26475.8|0
1646388140000|2022-03-04 10:02:20|26477.82|26477.82|26527.39|26527.39|26527.39|26527.39|26477.82|26477.82|0
1646388150000|2022-03-04 10:02:30|26523.85|26523.85|26530.92|26530.92|26530.92|26530.92|26523.85|26523.85|0
1646388160000|2022-03-04 10:02:40|26523.85|26523.85|26520.02|26520.02|26523.85|26523.85|26519.42|26519.42|0
1646388170000|2022-03-04 10:02:50|26512.95|26512.95|26520.02|26520.02|26520.02|26520.02|26512.95|26512.95|0
1646388180000|2022-03-04 10:03:00|26519.42|26519.42|26519.83|26519.83|26519.83|26519.83|26519.42|26519.42|0
1646388190000|2022-03-04 10:03:10|26516.29|26516.29|26534.21|26534.21|26534.21|26534.21|26516.29|26516.29|0
1646388200000|2022-03-04 10:03:20|26544.81|26544.81|26544.81|26544.81|26544.81|26544.81|26544.81|26544.81|0
1646388210000|2022-03-04 10:03:30|26545.22|26545.22|26545.63|26545.63|26545.63|26545.63|26545.22|26545.22|0
1646388220000|2022-03-04 10:03:40|26552.7|26552.7|26549.73|26549.73|26552.7|26552.7|26545.22|26545.22|0
1646388230000|2022-03-04 10:03:50|26563.87|26563.87|26563.87|26563.87|26563.87|26563.87|26563.87|26563.87|0
1646388250000|2022-03-04 10:04:10|26567.4|26567.4|26578.01|26578.01|26578.01|26578.01|26567.4|26567.4|0
1646388270000|2022-03-04 10:04:30|26574.47|26574.47|26571.24|26571.24|26574.47|26574.47|26570.94|26570.94|0
1646388280000|2022-03-04 10:04:40|26557.1|26557.1|26563.35|26563.35|26563.35|26563.35|26556.28|26556.28|0
1646388290000|2022-03-04 10:04:50|26581.43|26581.43|26570.83|26570.83|26581.43|26581.43|26570.83|26570.83|0
1646388300000|2022-03-04 10:05:00|26571.24|26571.24|26571.24|26571.24|26571.24|26571.24|26571.24|26571.24|0
1646388310000|2022-03-04 10:05:10|26581.84|26581.84|26581.84|26581.84|26581.84|26581.84|26581.84|26581.84|0
1646388330000|2022-03-04 10:05:30|26595.98|26595.98|26578.01|26578.01|26595.98|26595.98|26574.47|26574.47|0
1646388340000|2022-03-04 10:05:40|26570.94|26570.94|26570.94|26570.94|26570.94|26570.94|26570.94|26570.94|0
1646388350000|2022-03-04 10:05:50|26571.18|26571.18|26567.65|26567.65|26571.18|26571.18|26560.58|26560.58|0
1646388360000|2022-03-04 10:06:00|26574.72|26574.72|26574.72|26574.72|26574.72|26574.72|26574.72|26574.72|0
1646388370000|2022-03-04 10:06:10|26571.18|26571.18|26578.25|26578.25|26578.25|26578.25|26571.18|26571.18|0
1646388380000|2022-03-04 10:06:20|26580.05|26580.05|26580.95|26580.95|26580.95|26580.95|26580.05|26580.05|0
1646388400000|2022-03-04 10:06:40|26581.36|26581.36|26581.36|26581.36|26581.36|26581.36|26581.36|26581.36|0
1646388420000|2022-03-04 10:07:00|26599.04|26599.04|26600.54|26600.54|26600.54|26600.54|26599.04|26599.04|0
1646388460000|2022-03-04 10:07:40|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|0
1646388470000|2022-03-04 10:07:50|26607.97|26607.97|26611.27|26611.27|26611.51|26611.51|26607.97|26607.97|0
1646388480000|2022-03-04 10:08:00|26610.97|26610.97|26621.57|26621.57|26621.57|26621.57|26610.97|26610.97|0
1646388490000|2022-03-04 10:08:10|26629.87|26629.87|26629.87|26629.87|26629.87|26629.87|26629.87|26629.87|0
1646388500000|2022-03-04 10:08:20|26626.33|26626.33|26627.84|26627.84|26627.84|26627.84|26626.33|26626.33|0
1646388510000|2022-03-04 10:08:30|26638.45|26638.45|26632.46|26632.46|26638.45|26638.45|26631.38|26631.38|0
1646388520000|2022-03-04 10:08:40|26628.92|26628.92|26631.86|26631.86|26632.46|26632.46|26628.92|26628.92|0
1646388530000|2022-03-04 10:08:50|26628.32|26628.32|26628.32|26628.32|26628.32|26628.32|26628.32|26628.32|0
1646388540000|2022-03-04 10:09:00|26621.25|26621.25|26616.51|26616.51|26624.79|26624.79|26616.51|26616.51|0
1646388550000|2022-03-04 10:09:10|26620.05|26620.05|26612.98|26612.98|26620.05|26620.05|26612.98|26612.98|0
1646388560000|2022-03-04 10:09:20|26609.44|26609.44|26605.91|26605.91|26609.44|26609.44|26605.91|26605.91|0
1646388570000|2022-03-04 10:09:30|26598.84|26598.84|26598.02|26598.02|26598.84|26598.84|26598.02|26598.02|0
1646388580000|2022-03-04 10:09:40|26601.56|26601.56|26608.93|26608.93|26608.93|26608.93|26601.56|26601.56|0
1646388590000|2022-03-04 10:09:50|26601.86|26601.86|26601.86|26601.86|26601.86|26601.86|26601.86|26601.86|0
1646388600000|2022-03-04 10:10:00|26600.95|26600.95|26600.95|26600.95|26604.49|26604.49|26600.95|26600.95|0
1646388610000|2022-03-04 10:10:10|26593.88|26593.88|26593.88|26593.88|26593.88|26593.88|26593.88|26593.88|0
1646388630000|2022-03-04 10:10:30|26590.35|26590.35|26593.88|26593.88|26593.88|26593.88|26590.35|26590.35|0
1646388650000|2022-03-04 10:10:50|26586.81|26586.81|26593.88|26593.88|26593.88|26593.88|26586.81|26586.81|0
1646388690000|2022-03-04 10:11:30|26590.35|26590.35|26590.35|26590.35|26590.35|26590.35|26590.35|26590.35|0
1646388700000|2022-03-04 10:11:40|26593.88|26593.88|26595.99|26595.99|26595.99|26595.99|26593.88|26593.88|0
1646388710000|2022-03-04 10:11:50|26594.79|26594.79|26595.09|26595.09|26595.09|26595.09|26594.79|26594.79|0
1646388720000|2022-03-04 10:12:00|26584.48|26584.48|26580.95|26580.95|26584.48|26584.48|26580.95|26580.95|0
1646388730000|2022-03-04 10:12:10|26573.88|26573.88|26566.81|26566.81|26573.88|26573.88|26566.81|26566.81|0
1646388740000|2022-03-04 10:12:20|26570.34|26570.34|26570.34|26570.34|26570.34|26570.34|26570.34|26570.34|0
1646388750000|2022-03-04 10:12:30|26573.88|26573.88|26577.41|26577.41|26577.41|26577.41|26573.88|26573.88|0
1646388760000|2022-03-04 10:12:40|26584.48|26584.48|26585.43|26585.43|26585.43|26585.43|26584.48|26584.48|0
1646388770000|2022-03-04 10:12:50|26599.57|26599.57|26599.99|26599.99|26600.12|26600.12|26599.57|26599.57|0
1646388780000|2022-03-04 10:13:00|26600.48|26600.48|26597.19|26597.19|26600.72|26600.72|26597.19|26597.19|0
1646388810000|2022-03-04 10:13:30|26604.26|26604.26|26607.79|26607.79|26607.79|26607.79|26604.26|26604.26|0
1646388820000|2022-03-04 10:13:40|26597.19|26597.19|26597.19|26597.19|26597.19|26597.19|26597.19|26597.19|0
1646388830000|2022-03-04 10:13:50|26593.65|26593.65|26584.48|26584.48|26593.65|26593.65|26582.75|26582.75|0
1646388840000|2022-03-04 10:14:00|26584.36|26584.36|26584.24|26584.24|26584.36|26584.36|26584.24|26584.24|0
1646388870000|2022-03-04 10:14:30|26563.33|26563.33|26563.33|26563.33|26563.33|26563.33|26563.33|26563.33|0
1646388880000|2022-03-04 10:14:40|26562.51|26562.51|26573.11|26573.11|26573.11|26573.11|26562.51|26562.51|0
1646388920000|2022-03-04 10:15:20|26590.79|26590.79|26595.44|26595.44|26595.44|26595.44|26590.79|26590.79|0
1646388930000|2022-03-04 10:15:30|26602.51|26602.51|26606.05|26606.05|26606.05|26606.05|26602.51|26602.51|0
1646388940000|2022-03-04 10:15:40|26598.98|26598.98|26596.04|26596.04|26599.28|26599.28|26595.74|26595.74|0
1646388950000|2022-03-04 10:15:50|26592.51|26592.51|26592.51|26592.51|26592.51|26592.51|26592.51|26592.51|0
1646388960000|2022-03-04 10:16:00|26593.41|26593.41|26593.41|26593.41|26593.41|26593.41|26593.41|26593.41|0
1646388970000|2022-03-04 10:16:10|26594.23|26594.23|26598.73|26598.73|26599.09|26599.09|26594.23|26594.23|0
1646388990000|2022-03-04 10:16:30|26591.66|26591.66|26588.13|26588.13|26591.66|26591.66|26588.13|26588.13|0
1646389000000|2022-03-04 10:16:40|26602.27|26602.27|26609.94|26609.94|26609.94|26609.94|26602.27|26602.27|0
1646389010000|2022-03-04 10:16:50|26599.33|26599.33|26598.73|26598.73|26599.33|26599.33|26598.73|26598.73|0
1646389020000|2022-03-04 10:17:00|26591.66|26591.66|26591.18|26591.18|26591.66|26591.66|26591.18|26591.18|0
1646389030000|2022-03-04 10:17:10|26590.58|26590.58|26590.28|26590.28|26590.58|26590.58|26590.28|26590.28|0
1646389060000|2022-03-04 10:17:40|26583.21|26583.21|26593.21|26593.21|26593.21|26593.21|26582.6|26582.6|0
1646389070000|2022-03-04 10:17:50|26600.28|26600.28|26600.28|26600.28|26600.28|26600.28|26600.28|26600.28|0
1646389080000|2022-03-04 10:18:00|26617.95|26617.95|26607.35|26607.35|26617.95|26617.95|26607.35|26607.35|0
1646389100000|2022-03-04 10:18:20|26596.74|26596.74|26596.74|26596.74|26596.74|26596.74|26596.74|26596.74|0
1646389120000|2022-03-04 10:18:40|26593.21|26593.21|26593.21|26593.21|26593.21|26593.21|26593.21|26593.21|0
1646389130000|2022-03-04 10:18:50|26600.28|26600.28|26601.12|26601.12|26601.12|26601.12|26600.28|26600.28|0
1646389150000|2022-03-04 10:19:10|26604.66|26604.66|26608.19|26608.19|26608.19|26608.19|26604.66|26604.66|0
1646389160000|2022-03-04 10:19:20|26601.12|26601.12|26601.12|26601.12|26601.12|26601.12|26601.12|26601.12|0
1646389170000|2022-03-04 10:19:30|26597.59|26597.59|26599.99|26599.99|26599.99|26599.99|26597.59|26597.59|0
1646389180000|2022-03-04 10:19:40|26589.39|26589.39|26592.92|26592.92|26592.92|26592.92|26589.39|26589.39|0
1646389200000|2022-03-04 10:20:00|26592.02|26592.02|26570.51|26570.51|26592.02|26592.02|26570.51|26570.51|0
1646389210000|2022-03-04 10:20:10|26566.98|26566.98|26551.57|26551.57|26566.98|26566.98|26551.57|26551.57|0
1646389220000|2022-03-04 10:20:20|26555.11|26555.11|26558.64|26558.64|26558.64|26558.64|26555.11|26555.11|0
1646389230000|2022-03-04 10:20:30|26572.78|26572.78|26572.78|26572.78|26572.78|26572.78|26572.78|26572.78|0
1646389250000|2022-03-04 10:20:50|26569.25|26569.25|26564|26564|26569.25|26569.25|26564|26564|0
1646389260000|2022-03-04 10:21:00|26571.07|26571.07|26576.57|26576.57|26576.57|26576.57|26571.07|26571.07|0
1646389280000|2022-03-04 10:21:20|26594.24|26594.24|26595.85|26595.85|26601.72|26601.72|26594.24|26594.24|0
1646389290000|2022-03-04 10:21:30|26599.39|26599.39|26599.39|26599.39|26599.39|26599.39|26599.39|26599.39|0
1646389300000|2022-03-04 10:21:40|26606.46|26606.46|26606.46|26606.46|26606.46|26606.46|26606.46|26606.46|0
1646389310000|2022-03-04 10:21:50|26617.06|26617.06|26617.06|26617.06|26617.06|26617.06|26617.06|26617.06|0
1646389320000|2022-03-04 10:22:00|26606.46|26606.46|26620.6|26620.6|26620.6|26620.6|26602.92|26602.92|0
1646389330000|2022-03-04 10:22:10|26625.33|26625.33|26636.35|26636.35|26636.35|26636.35|26625.33|26625.33|0
1646389340000|2022-03-04 10:22:20|26629.28|26629.28|26604.18|26604.18|26629.28|26629.28|26603.33|26603.33|0
1646389360000|2022-03-04 10:22:40|26614.78|26614.78|26625.39|26625.39|26625.39|26625.39|26614.78|26614.78|0
1646389370000|2022-03-04 10:22:50|26629.22|26629.22|26629.22|26629.22|26629.22|26629.22|26629.22|26629.22|0
1646389380000|2022-03-04 10:23:00|26643.36|26643.36|26641.85|26641.85|26644.18|26644.18|26637.11|26637.11|0
1646389390000|2022-03-04 10:23:10|26634.78|26634.78|26634.18|26634.18|26634.78|26634.78|26634.18|26634.18|0
1646389400000|2022-03-04 10:23:20|26633.58|26633.58|26615.9|26615.9|26633.58|26633.58|26615.9|26615.9|0
1646389410000|2022-03-04 10:23:30|26615.6|26615.6|26615.3|26615.3|26615.6|26615.6|26615.3|26615.3|0
1646389420000|2022-03-04 10:23:40|26618.84|26618.84|26618.84|26618.84|26618.84|26618.84|26618.84|26618.84|0
1646389430000|2022-03-04 10:23:50|26617.64|26617.64|26596.43|26596.43|26618.24|26618.24|26596.43|26596.43|0
1646389440000|2022-03-04 10:24:00|26603.5|26603.5|26603.5|26603.5|26603.5|26603.5|26603.5|26603.5|0
1646389460000|2022-03-04 10:24:20|26597.03|26597.03|26597.03|26597.03|26597.03|26597.03|26597.03|26597.03|0
1646389470000|2022-03-04 10:24:30|26597.63|26597.63|26590.56|26590.56|26597.63|26597.63|26590.56|26590.56|0
1646389480000|2022-03-04 10:24:40|26594.09|26594.09|26601.16|26601.16|26601.16|26601.16|26594.09|26594.09|0
1646389490000|2022-03-04 10:24:50|26590.56|26590.56|26587.02|26587.02|26590.56|26590.56|26587.02|26587.02|0
1646389500000|2022-03-04 10:25:00|26590.56|26590.56|26594.09|26594.09|26594.09|26594.09|26590.56|26590.56|0
1646389510000|2022-03-04 10:25:10|26590.56|26590.56|26590.56|26590.56|26590.56|26590.56|26590.56|26590.56|0
1646389530000|2022-03-04 10:25:30|26592.66|26592.66|26588.83|26588.83|26600.03|26600.03|26588.83|26588.83|0
1646389540000|2022-03-04 10:25:40|26587.92|26587.92|26587.92|26587.92|26587.92|26587.92|26587.92|26587.92|0
1646389550000|2022-03-04 10:25:50|26594.99|26594.99|26584.39|26584.39|26594.99|26594.99|26584.39|26584.39|0
1646389560000|2022-03-04 10:26:00|26587.92|26587.92|26573.78|26573.78|26587.92|26587.92|26573.78|26573.78|0
1646389580000|2022-03-04 10:26:20|26574.99|26574.99|26592.66|26592.66|26592.66|26592.66|26574.99|26574.99|0
1646389620000|2022-03-04 10:27:00|26603.27|26603.27|26604.09|26604.09|26604.09|26604.09|26603.27|26603.27|0
1646389640000|2022-03-04 10:27:20|26607.62|26607.62|26611.16|26611.16|26611.16|26611.16|26607.62|26607.62|0
1646389650000|2022-03-04 10:27:30|26614.69|26614.69|26614.69|26614.69|26614.69|26614.69|26614.69|26614.69|0
1646389660000|2022-03-04 10:27:40|26614.28|26614.28|26614.28|26614.28|26614.28|26614.28|26614.28|26614.28|0
1646389680000|2022-03-04 10:28:00|26628.42|26628.42|26628.42|26628.42|26628.42|26628.42|26628.42|26628.42|0
1646389690000|2022-03-04 10:28:10|26631.95|26631.95|26631.95|26631.95|26631.95|26631.95|26631.95|26631.95|0
1646389700000|2022-03-04 10:28:20|26632.77|26632.77|26636.31|26636.31|26636.31|26636.31|26632.77|26632.77|0
1646389710000|2022-03-04 10:28:30|26636.91|26636.91|26637.32|26637.32|26637.32|26637.32|26636.91|26636.91|0
1646389720000|2022-03-04 10:28:40|26639.12|26639.12|26632.05|26632.05|26639.12|26639.12|26632.05|26632.05|0
1646389730000|2022-03-04 10:28:50|26631.75|26631.75|26632.65|26632.65|26632.65|26632.65|26631.75|26631.75|0
1646389740000|2022-03-04 10:29:00|26633.14|26633.14|26644.34|26644.34|26644.34|26644.34|26633.14|26633.14|0
1646389760000|2022-03-04 10:29:20|26640.81|26640.81|26640.81|26640.81|26640.81|26640.81|26640.81|26640.81|0
1646389770000|2022-03-04 10:29:30|26641.41|26641.41|26634.34|26634.34|26641.41|26641.41|26634.34|26634.34|0
1646389780000|2022-03-04 10:29:40|26635.84|26635.84|26636.44|26636.44|26636.44|26636.44|26635.84|26635.84|0
1646389790000|2022-03-04 10:29:50|26639.98|26639.98|26643.51|26643.51|26643.51|26643.51|26639.98|26639.98|0
1646389800000|2022-03-04 10:30:00|26639.98|26639.98|26624.04|26624.04|26639.98|26639.98|26624.04|26624.04|0
1646389820000|2022-03-04 10:30:20|26613.43|26613.43|26620.5|26620.5|26620.5|26620.5|26613.43|26613.43|0
1646389830000|2022-03-04 10:30:30|26624.04|26624.04|26613.13|26613.13|26624.04|26624.04|26613.13|26613.13|0
1646389840000|2022-03-04 10:30:40|26601.62|26601.62|26591.02|26591.02|26601.62|26601.62|26591.02|26591.02|0
1646389850000|2022-03-04 10:30:50|26591.43|26591.43|26602.03|26602.03|26602.03|26602.03|26591.43|26591.43|0
1646389860000|2022-03-04 10:31:00|26605.57|26605.57|26605.57|26605.57|26605.57|26605.57|26605.57|26605.57|0
1646389870000|2022-03-04 10:31:10|26605.27|26605.27|26605.27|26605.27|26605.27|26605.27|26605.27|26605.27|0
1646389890000|2022-03-04 10:31:30|26615.87|26615.87|26615.87|26615.87|26615.87|26615.87|26615.87|26615.87|0
1646389920000|2022-03-04 10:32:00|26622.94|26622.94|26622.94|26622.94|26622.94|26622.94|26622.94|26622.94|0
1646389930000|2022-03-04 10:32:10|26619.41|26619.41|26612.04|26612.04|26619.41|26619.41|26611.14|26611.14|0
1646389950000|2022-03-04 10:32:30|26610.84|26610.84|26610.84|26610.84|26610.84|26610.84|26610.84|26610.84|0
1646389970000|2022-03-04 10:32:50|26614.37|26614.37|26614.37|26614.37|26614.37|26614.37|26614.37|26614.37|0
1646389980000|2022-03-04 10:33:00|26607.3|26607.3|26607.3|26607.3|26607.3|26607.3|26607.3|26607.3|0
1646389990000|2022-03-04 10:33:10|26606.4|26606.4|26613.17|26613.17|26613.17|26613.17|26606.1|26606.1|0
1646390000000|2022-03-04 10:33:20|26623.77|26623.77|26630.84|26630.84|26630.84|26630.84|26623.77|26623.77|0
1646390010000|2022-03-04 10:33:30|26630.36|26630.36|26630.36|26630.36|26630.36|26630.36|26630.36|26630.36|0
1646390020000|2022-03-04 10:33:40|26641.57|26641.57|26638.03|26638.03|26641.57|26641.57|26638.03|26638.03|0
1646390030000|2022-03-04 10:33:50|26638.33|26638.33|26648.94|26648.94|26648.94|26648.94|26638.33|26638.33|0
1646390040000|2022-03-04 10:34:00|26652.47|26652.47|26652.95|26652.95|26652.95|26652.95|26652.47|26652.47|0
1646390060000|2022-03-04 10:34:20|26649.42|26649.42|26649.42|26649.42|26649.42|26649.42|26649.42|26649.42|0
1646390070000|2022-03-04 10:34:30|26642.35|26642.35|26635.28|26635.28|26642.35|26642.35|26635.28|26635.28|0
1646390080000|2022-03-04 10:34:40|26636.48|26636.48|26635.17|26635.17|26636.48|26636.48|26635.17|26635.17|0
1646390090000|2022-03-04 10:34:50|26631.64|26631.64|26631.64|26631.64|26631.64|26631.64|26631.64|26631.64|0
1646390100000|2022-03-04 10:35:00|26638.71|26638.71|26638.71|26638.71|26638.71|26638.71|26638.71|26638.71|0
1646390120000|2022-03-04 10:35:20|26645.78|26645.78|26645.78|26645.78|26645.78|26645.78|26645.78|26645.78|0
1646390140000|2022-03-04 10:35:40|26649.31|26649.31|26638.71|26638.71|26652.85|26652.85|26638.71|26638.71|0
1646390150000|2022-03-04 10:35:50|26635.17|26635.17|26635.17|26635.17|26635.17|26635.17|26635.17|26635.17|0
1646390160000|2022-03-04 10:36:00|26638.71|26638.71|26635.17|26635.17|26638.71|26638.71|26635.17|26635.17|0
1646390170000|2022-03-04 10:36:10|26636.97|26636.97|26636.97|26636.97|26636.97|26636.97|26636.97|26636.97|0
1646390180000|2022-03-04 10:36:20|26647.58|26647.58|26644.45|26644.45|26647.58|26647.58|26644.04|26644.04|0
1646390190000|2022-03-04 10:36:30|26643.85|26643.85|26629.41|26629.41|26643.85|26643.85|26629.41|26629.41|0
1646390200000|2022-03-04 10:36:40|26622.34|26622.34|26611.14|26611.14|26622.34|26622.34|26611.14|26611.14|0
1646390220000|2022-03-04 10:37:00|26610.84|26610.84|26610.84|26610.84|26610.84|26610.84|26610.84|26610.84|0
1646390230000|2022-03-04 10:37:10|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|0
1646390240000|2022-03-04 10:37:20|26600.23|26600.23|26611.44|26611.44|26611.44|26611.44|26599.93|26599.93|0
1646390250000|2022-03-04 10:37:30|26618.51|26618.51|26611.44|26611.44|26618.51|26618.51|26611.44|26611.44|0
1646390260000|2022-03-04 10:37:40|26614.97|26614.97|26614.97|26614.97|26614.97|26614.97|26614.97|26614.97|0
1646390270000|2022-03-04 10:37:50|26604.37|26604.37|26604.37|26604.37|26604.37|26604.37|26604.37|26604.37|0
1646390300000|2022-03-04 10:38:20|26605.27|26605.27|26605.27|26605.27|26605.27|26605.27|26605.27|26605.27|0
1646390310000|2022-03-04 10:38:30|26601.73|26601.73|26612.64|26612.64|26612.64|26612.64|26601.73|26601.73|0
1646390320000|2022-03-04 10:38:40|26609.1|26609.1|26610.31|26610.31|26610.31|26610.31|26609.1|26609.1|0
1646390330000|2022-03-04 10:38:50|26606.77|26606.77|26603.24|26603.24|26606.77|26606.77|26603.24|26603.24|0
1646390340000|2022-03-04 10:39:00|26599.7|26599.7|26595.87|26595.87|26599.7|26599.7|26595.87|26595.87|0
1646390350000|2022-03-04 10:39:10|26592.33|26592.33|26592.33|26592.33|26592.33|26592.33|26592.33|26592.33|0
1646390360000|2022-03-04 10:39:20|26588.8|26588.8|26588.8|26588.8|26588.8|26588.8|26588.8|26588.8|0
1646390380000|2022-03-04 10:39:40|26585.26|26585.26|26585.26|26585.26|26585.26|26585.26|26585.26|26585.26|0
1646390390000|2022-03-04 10:39:50|26585.56|26585.56|26585.56|26585.56|26585.56|26585.56|26585.56|26585.56|0
1646390400000|2022-03-04 10:40:00|26589.1|26589.1|26582.03|26582.03|26589.1|26589.1|26582.03|26582.03|0
1646390420000|2022-03-04 10:40:20|26574.96|26574.96|26570.7|26570.7|26574.96|26574.96|26570.7|26570.7|0
1646390450000|2022-03-04 10:40:50|26560.09|26560.09|26563.63|26563.63|26563.63|26563.63|26560.09|26560.09|0
1646390460000|2022-03-04 10:41:00|26562.72|26562.72|26558.59|26558.59|26562.72|26562.72|26558.59|26558.59|0
1646390470000|2022-03-04 10:41:10|26551.52|26551.52|26552.72|26552.72|26552.72|26552.72|26551.52|26551.52|0
1646390480000|2022-03-04 10:41:20|26549.19|26549.19|26545.65|26545.65|26549.19|26549.19|26545.65|26545.65|0
1646390490000|2022-03-04 10:41:30|26542.12|26542.12|26549.19|26549.19|26549.19|26549.19|26542.12|26542.12|0
1646390500000|2022-03-04 10:41:40|26549.79|26549.79|26550.69|26550.69|26550.69|26550.69|26549.79|26549.79|0
1646390520000|2022-03-04 10:42:00|26554.22|26554.22|26568.36|26568.36|26568.36|26568.36|26554.22|26554.22|0
1646390530000|2022-03-04 10:42:10|26569.56|26569.56|26580.41|26580.41|26583.95|26583.95|26569.56|26569.56|0
1646390540000|2022-03-04 10:42:20|26573.34|26573.34|26584.36|26584.36|26584.36|26584.36|26569.81|26569.81|0
1646390560000|2022-03-04 10:42:40|26573.75|26573.75|26573.75|26573.75|26573.75|26573.75|26570.22|26570.22|0
1646390570000|2022-03-04 10:42:50|26574.16|26574.16|26573.75|26573.75|26574.16|26574.16|26573.75|26573.75|0
1646390580000|2022-03-04 10:43:00|26591.42|26591.42|26591.6|26591.6|26591.6|26591.6|26591.3|26591.3|0
1646390590000|2022-03-04 10:43:10|26588.07|26588.07|26584.53|26584.53|26588.07|26588.07|26584.53|26584.53|0
1646390610000|2022-03-04 10:43:30|26581|26581|26576.62|26576.62|26581|26581|26576.5|26576.5|0
1646390620000|2022-03-04 10:43:40|26576.32|26576.32|26576.32|26576.32|26576.32|26576.32|26576.32|26576.32|0
1646390630000|2022-03-04 10:43:50|26572.79|26572.79|26572.49|26572.49|26572.79|26572.79|26572.49|26572.49|0
1646390640000|2022-03-04 10:44:00|26565.42|26565.42|26565.54|26565.54|26565.54|26565.54|26565.42|26565.42|0
1646390660000|2022-03-04 10:44:20|26565.84|26565.84|26587.05|26587.05|26590.58|26590.58|26565.84|26565.84|0
1646390670000|2022-03-04 10:44:30|26583.51|26583.51|26572.91|26572.91|26583.51|26583.51|26572.91|26572.91|0
1646390680000|2022-03-04 10:44:40|26572.61|26572.61|26572.31|26572.31|26572.61|26572.61|26572.31|26572.31|0
1646390690000|2022-03-04 10:44:50|26565.24|26565.24|26565.24|26565.24|26565.24|26565.24|26565.24|26565.24|0
1646390700000|2022-03-04 10:45:00|26568.77|26568.77|26565.24|26565.24|26568.77|26568.77|26565.24|26565.24|0
1646390720000|2022-03-04 10:45:20|26561.7|26561.7|26565.24|26565.24|26565.24|26565.24|26561.7|26561.7|0
1646390730000|2022-03-04 10:45:30|26564.87|26564.87|26575.18|26575.18|26579.31|26579.31|26564.87|26564.87|0
1646390740000|2022-03-04 10:45:40|26571.64|26571.64|26568.11|26568.11|26571.64|26571.64|26568.11|26568.11|0
1646390750000|2022-03-04 10:45:50|26560.74|26560.74|26564.27|26564.27|26564.27|26564.27|26560.74|26560.74|0
1646390760000|2022-03-04 10:46:00|26567.81|26567.81|26567.81|26567.81|26567.81|26567.81|26567.81|26567.81|0
1646390770000|2022-03-04 10:46:10|26564.27|26564.27|26560.74|26560.74|26564.27|26564.27|26560.74|26560.74|0
1646390800000|2022-03-04 10:46:40|26564.27|26564.27|26564.27|26564.27|26564.27|26564.27|26564.27|26564.27|0
1646390810000|2022-03-04 10:46:50|26564.68|26564.68|26564.68|26564.68|26564.68|26564.68|26564.68|26564.68|0
1646390820000|2022-03-04 10:47:00|26557.61|26557.61|26560.85|26560.85|26561.15|26561.15|26557.61|26557.61|0
1646390830000|2022-03-04 10:47:10|26560.55|26560.55|26549.94|26549.94|26560.55|26560.55|26549.94|26549.94|0
1646390840000|2022-03-04 10:47:20|26546.41|26546.41|26546.41|26546.41|26546.41|26546.41|26546.41|26546.41|0
1646390860000|2022-03-04 10:47:40|26542.87|26542.87|26547.91|26547.91|26547.91|26547.91|26542.87|26542.87|0
1646390890000|2022-03-04 10:48:10|26544.37|26544.37|26547.91|26547.91|26547.91|26547.91|26544.37|26544.37|0
1646390900000|2022-03-04 10:48:20|26540.84|26540.84|26541.14|26541.14|26541.74|26541.74|26540.84|26540.84|0
1646390910000|2022-03-04 10:48:30|26537.61|26537.61|26537.61|26537.61|26537.61|26537.61|26537.61|26537.61|0
1646390920000|2022-03-04 10:48:40|26541.14|26541.14|26542.04|26542.04|26542.04|26542.04|26541.14|26541.14|0
1646390930000|2022-03-04 10:48:50|26553.96|26553.96|26553.96|26553.96|26553.96|26553.96|26553.96|26553.96|0
1646390940000|2022-03-04 10:49:00|26554.26|26554.26|26557.79|26557.79|26557.79|26557.79|26554.26|26554.26|0
1646390950000|2022-03-04 10:49:10|26568.4|26568.4|26568.4|26568.4|26568.4|26568.4|26568.4|26568.4|0
1646390960000|2022-03-04 10:49:20|26571.93|26571.93|26564.86|26564.86|26571.93|26571.93|26564.86|26564.86|0
1646391000000|2022-03-04 10:50:00|26564.56|26564.56|26575.17|26575.17|26575.17|26575.17|26564.56|26564.56|0
1646391010000|2022-03-04 10:50:10|26575.77|26575.77|26576.18|26576.18|26576.18|26576.18|26575.77|26575.77|0
1646391020000|2022-03-04 10:50:20|26583.55|26583.55|26583.55|26583.55|26583.55|26583.55|26583.55|26583.55|0
1646391030000|2022-03-04 10:50:30|26587.08|26587.08|26587.08|26587.08|26587.08|26587.08|26587.08|26587.08|0
1646391040000|2022-03-04 10:50:40|26583.55|26583.55|26580.01|26580.01|26583.55|26583.55|26580.01|26580.01|0
1646391060000|2022-03-04 10:51:00|26569.41|26569.41|26569.41|26569.41|26569.41|26569.41|26569.41|26569.41|0
1646391080000|2022-03-04 10:51:20|26569.11|26569.11|26569.41|26569.41|26569.41|26569.41|26569.11|26569.11|0
1646391090000|2022-03-04 10:51:30|26568.81|26568.81|26554.67|26554.67|26568.81|26568.81|26554.67|26554.67|0
1646391110000|2022-03-04 10:51:50|26568.81|26568.81|26572.34|26572.34|26572.34|26572.34|26568.81|26568.81|0
1646391120000|2022-03-04 10:52:00|26568.81|26568.81|26582.95|26582.95|26582.95|26582.95|26568.81|26568.81|0
1646391130000|2022-03-04 10:52:10|26586.48|26586.48|26586.48|26586.48|26586.48|26586.48|26586.48|26586.48|0
1646391140000|2022-03-04 10:52:20|26597.09|26597.09|26597.09|26597.09|26597.09|26597.09|26597.09|26597.09|0
1646391150000|2022-03-04 10:52:30|26593.55|26593.55|26593.55|26593.55|26593.55|26593.55|26593.55|26593.55|0
1646391160000|2022-03-04 10:52:40|26590.02|26590.02|26590.02|26590.02|26590.02|26590.02|26590.02|26590.02|0
1646391170000|2022-03-04 10:52:50|26590.84|26590.84|26590.84|26590.84|26590.84|26590.84|26590.84|26590.84|0
1646391190000|2022-03-04 10:53:10|26589.93|26589.93|26589.93|26589.93|26589.93|26589.93|26589.93|26589.93|0
1646391200000|2022-03-04 10:53:20|26590.84|26590.84|26591.44|26591.44|26591.44|26591.44|26590.84|26590.84|0
1646391210000|2022-03-04 10:53:30|26594.97|26594.97|26594.67|26594.67|26594.97|26594.97|26594.37|26594.37|0
1646391220000|2022-03-04 10:53:40|26584.07|26584.07|26581.13|26581.13|26584.67|26584.67|26581.13|26581.13|0
1646391230000|2022-03-04 10:53:50|26580.72|26580.72|26583.44|26583.44|26586.97|26586.97|26579.9|26579.9|0
1646391240000|2022-03-04 10:54:00|26583.85|26583.85|26583.85|26583.85|26583.85|26583.85|26583.85|26583.85|0
1646391250000|2022-03-04 10:54:10|26582.05|26582.05|26578.21|26578.21|26582.05|26582.05|26578.21|26578.21|0
1646391260000|2022-03-04 10:54:20|26585.28|26585.28|26581.74|26581.74|26585.28|26585.28|26581.74|26581.74|0
1646391270000|2022-03-04 10:54:30|26578.21|26578.21|26585.28|26585.28|26585.28|26585.28|26578.21|26578.21|0
1646391280000|2022-03-04 10:54:40|26581.74|26581.74|26578.21|26578.21|26581.74|26581.74|26578.21|26578.21|0
1646391290000|2022-03-04 10:54:50|26585.28|26585.28|26585.28|26585.28|26585.28|26585.28|26585.28|26585.28|0
1646391300000|2022-03-04 10:55:00|26581.74|26581.74|26581.74|26581.74|26581.74|26581.74|26581.74|26581.74|0
1646391320000|2022-03-04 10:55:20|26582.05|26582.05|26585.88|26585.88|26585.88|26585.88|26582.05|26582.05|0
1646391330000|2022-03-04 10:55:30|26586.48|26586.48|26586.48|26586.48|26586.48|26586.48|26586.48|26586.48|0
1646391350000|2022-03-04 10:55:50|26593.55|26593.55|26593.55|26593.55|26593.55|26593.55|26593.55|26593.55|0
1646391360000|2022-03-04 10:56:00|26592.95|26592.95|26589.42|26589.42|26592.95|26592.95|26589.42|26589.42|0
1646391370000|2022-03-04 10:56:10|26588.51|26588.51|26588.51|26588.51|26588.51|26588.51|26588.51|26588.51|0
1646391380000|2022-03-04 10:56:20|26584.98|26584.98|26581.74|26581.74|26584.98|26584.98|26581.44|26581.44|0
1646391410000|2022-03-04 10:56:50|26585.28|26585.28|26588.81|26588.81|26588.81|26588.81|26585.28|26585.28|0
1646391420000|2022-03-04 10:57:00|26589.72|26589.72|26602.12|26602.12|26602.12|26602.12|26589.72|26589.72|0
1646391430000|2022-03-04 10:57:10|26601.82|26601.82|26602.72|26602.72|26602.72|26602.72|26601.82|26601.82|0
1646391440000|2022-03-04 10:57:20|26603.09|26603.09|26610.16|26610.16|26610.16|26610.16|26603.09|26603.09|0
1646391470000|2022-03-04 10:57:50|26617.23|26617.23|26617.23|26617.23|26617.23|26617.23|26617.23|26617.23|0
1646391480000|2022-03-04 10:58:00|26616.33|26616.33|26609.26|26609.26|26616.33|26616.33|26609.26|26609.26|0
1646391500000|2022-03-04 10:58:20|26608.05|26608.05|26608.05|26608.05|26608.05|26608.05|26608.05|26608.05|0
1646391510000|2022-03-04 10:58:30|26608.35|26608.35|26611.89|26611.89|26611.89|26611.89|26608.35|26608.35|0
1646391520000|2022-03-04 10:58:40|26615.42|26615.42|26626.33|26626.33|26626.33|26626.33|26615.42|26615.42|0
1646391540000|2022-03-04 10:59:00|26615.72|26615.72|26614.11|26614.11|26615.72|26615.72|26613.51|26613.51|0
1646391550000|2022-03-04 10:59:10|26617.65|26617.65|26617.65|26617.65|26617.65|26617.65|26617.65|26617.65|0
1646391560000|2022-03-04 10:59:20|26614.11|26614.11|26614.11|26614.11|26614.11|26614.11|26614.11|26614.11|0
1646391570000|2022-03-04 10:59:30|26613.29|26613.29|26613.29|26613.29|26613.29|26613.29|26613.29|26613.29|0
1646391600000|2022-03-04 11:00:00|26616.83|26616.83|26616.83|26616.83|26616.83|26616.83|26616.83|26616.83|0
1646391610000|2022-03-04 11:00:10|26609.76|26609.76|26609.76|26609.76|26609.76|26609.76|26609.76|26609.76|0
1646391620000|2022-03-04 11:00:20|26609.16|26609.16|26614.43|26614.43|26614.43|26614.43|26607.36|26607.36|0
1646391640000|2022-03-04 11:00:40|26628.56|26628.56|26628.56|26628.56|26628.56|26628.56|26628.56|26628.56|0
1646391660000|2022-03-04 11:01:00|26621.49|26621.49|26623.3|26623.3|26623.3|26623.3|26621.49|26621.49|0
1646391670000|2022-03-04 11:01:10|26623.9|26623.9|26623.9|26623.9|26623.9|26623.9|26623.9|26623.9|0
1646391690000|2022-03-04 11:01:30|26638.04|26638.04|26638.04|26638.04|26638.04|26638.04|26638.04|26638.04|0
1646391710000|2022-03-04 11:01:50|26627.43|26627.43|26627.73|26627.73|26627.73|26627.73|26627.43|26627.43|0
1646391720000|2022-03-04 11:02:00|26627.13|26627.13|26627.13|26627.13|26627.13|26627.13|26627.13|26627.13|0
1646391750000|2022-03-04 11:02:30|26626.83|26626.83|26626.53|26626.53|26626.83|26626.83|26626.53|26626.53|0
1646391760000|2022-03-04 11:02:40|26625.63|26625.63|26626.23|26626.23|26626.23|26626.23|26625.33|26625.33|0
1646391770000|2022-03-04 11:02:50|26622.7|26622.7|26622.7|26622.7|26622.7|26622.7|26622.7|26622.7|0
1646391780000|2022-03-04 11:03:00|26623.6|26623.6|26616.53|26616.53|26623.6|26623.6|26616.53|26616.53|0
1646391790000|2022-03-04 11:03:10|26609.46|26609.46|26609.46|26609.46|26609.46|26609.46|26609.46|26609.46|0
1646391800000|2022-03-04 11:03:20|26609.1|26609.1|26605.56|26605.56|26609.1|26609.1|26605.56|26605.56|0
1646391810000|2022-03-04 11:03:30|26605.26|26605.26|26612.33|26612.33|26612.33|26612.33|26605.26|26605.26|0
1646391820000|2022-03-04 11:03:40|26615.86|26615.86|26615.86|26615.86|26615.86|26615.86|26615.86|26615.86|0
1646391830000|2022-03-04 11:03:50|26612.33|26612.33|26611.92|26611.92|26612.33|26612.33|26611.92|26611.92|0
1646391850000|2022-03-04 11:04:10|26612.22|26612.22|26612.22|26612.22|26612.22|26612.22|26612.22|26612.22|0
1646391880000|2022-03-04 11:04:40|26605.15|26605.15|26598.38|26598.38|26605.15|26605.15|26597.48|26597.48|0
1646391890000|2022-03-04 11:04:50|26594.85|26594.85|26605.45|26605.45|26605.45|26605.45|26594.85|26594.85|0
1646391900000|2022-03-04 11:05:00|26608.99|26608.99|26612.52|26612.52|26612.52|26612.52|26608.99|26608.99|0
1646391910000|2022-03-04 11:05:10|26616.06|26616.06|26616.06|26616.06|26616.06|26616.06|26616.06|26616.06|0
1646391920000|2022-03-04 11:05:20|26616.42|26616.42|26627.39|26627.39|26627.39|26627.39|26616.42|26616.42|0
1646391950000|2022-03-04 11:05:50|26620.32|26620.32|26620.32|26620.32|26620.32|26620.32|26620.32|26620.32|0
1646391960000|2022-03-04 11:06:00|26606.18|26606.18|26606.18|26606.18|26606.18|26606.18|26606.18|26606.18|0
1646391970000|2022-03-04 11:06:10|26606.48|26606.48|26617.08|26617.08|26617.08|26617.08|26606.48|26606.48|0
1646391980000|2022-03-04 11:06:20|26620.62|26620.62|26620.62|26620.62|26627.69|26627.69|26620.62|26620.62|0
1646392000000|2022-03-04 11:06:40|26624.15|26624.15|26624.15|26624.15|26624.15|26624.15|26624.15|26624.15|0
1646392010000|2022-03-04 11:06:50|26631.22|26631.22|26617.98|26617.98|26631.22|26631.22|26617.98|26617.98|0
1646392020000|2022-03-04 11:07:00|26617.68|26617.68|26617.68|26617.68|26617.68|26617.68|26617.68|26617.68|0
1646392030000|2022-03-04 11:07:10|26624.75|26624.75|26624.75|26624.75|26624.75|26624.75|26624.75|26624.75|0
1646392040000|2022-03-04 11:07:20|26638.89|26638.89|26638.89|26638.89|26638.89|26638.89|26638.89|26638.89|0
1646392050000|2022-03-04 11:07:30|26640.12|26640.12|26640.53|26640.53|26640.53|26640.53|26640.12|26640.12|0
1646392090000|2022-03-04 11:08:10|26665.28|26665.28|26665.28|26665.28|26665.28|26665.28|26665.28|26665.28|0
1646392100000|2022-03-04 11:08:20|26672.35|26672.35|26679.42|26679.42|26679.42|26679.42|26672.35|26672.35|0
1646392120000|2022-03-04 11:08:40|26668.81|26668.81|26654.07|26654.07|26672.35|26672.35|26654.07|26654.07|0
1646392130000|2022-03-04 11:08:50|26650.54|26650.54|26650.54|26650.54|26650.54|26650.54|26650.54|26650.54|0
1646392140000|2022-03-04 11:09:00|26654.07|26654.07|26654.07|26654.07|26654.07|26654.07|26654.07|26654.07|0
1646392160000|2022-03-04 11:09:20|26654.97|26654.97|26655.09|26655.09|26655.09|26655.09|26654.97|26654.97|0
1646392170000|2022-03-04 11:09:30|26654.49|26654.49|26654.49|26654.49|26654.49|26654.49|26654.49|26654.49|0
1646392180000|2022-03-04 11:09:40|26672.17|26672.17|26672.17|26672.17|26672.17|26672.17|26672.17|26672.17|0
1646392190000|2022-03-04 11:09:50|26679.24|26679.24|26685.78|26685.78|26685.78|26685.78|26679.24|26679.24|0
1646392210000|2022-03-04 11:10:10|26696.38|26696.38|26692.84|26692.84|26696.38|26696.38|26692.84|26692.84|0
1646392250000|2022-03-04 11:10:50|26696.38|26696.38|26699.91|26699.91|26699.91|26699.91|26696.38|26696.38|0
1646392260000|2022-03-04 11:11:00|26696.38|26696.38|26685.78|26685.78|26696.38|26696.38|26685.78|26685.78|0
1646392270000|2022-03-04 11:11:10|26686.68|26686.68|26689.08|26689.08|26689.08|26689.08|26686.68|26686.68|0
1646392280000|2022-03-04 11:11:20|26699.68|26699.68|26693.52|26693.52|26700.59|26700.59|26693.52|26693.52|0
1646392290000|2022-03-04 11:11:30|26704.12|26704.12|26704.12|26704.12|26704.12|26704.12|26704.12|26704.12|0
1646392300000|2022-03-04 11:11:40|26693.52|26693.52|26689.98|26689.98|26693.52|26693.52|26689.98|26689.98|0
1646392310000|2022-03-04 11:11:50|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|0
1646392320000|2022-03-04 11:12:00|26696.69|26696.69|26689.62|26689.62|26696.69|26696.69|26689.62|26689.62|0
1646392330000|2022-03-04 11:12:10|26690.03|26690.03|26692.44|26692.44|26692.44|26692.44|26690.03|26690.03|0
1646392350000|2022-03-04 11:12:30|26692.14|26692.14|26698.19|26698.19|26701.84|26701.84|26691.24|26691.24|0
1646392360000|2022-03-04 11:12:40|26691.12|26691.12|26691.12|26691.12|26691.12|26691.12|26691.12|26691.12|0
1646392370000|2022-03-04 11:12:50|26687.58|26687.58|26687.58|26687.58|26687.58|26687.58|26687.58|26687.58|0
1646392380000|2022-03-04 11:13:00|26686.68|26686.68|26678.71|26678.71|26686.68|26686.68|26678.71|26678.71|0
1646392390000|2022-03-04 11:13:10|26692.85|26692.85|26682.24|26682.24|26692.85|26692.85|26682.24|26682.24|0
1646392400000|2022-03-04 11:13:20|26682.65|26682.65|26682.65|26682.65|26682.65|26682.65|26682.65|26682.65|0
1646392410000|2022-03-04 11:13:30|26679.12|26679.12|26679.12|26679.12|26679.12|26679.12|26679.12|26679.12|0
1646392430000|2022-03-04 11:13:50|26672.05|26672.05|26662.69|26662.69|26672.05|26672.05|26662.69|26662.69|0
1646392440000|2022-03-04 11:14:00|26661.46|26661.46|26656.85|26656.85|26661.46|26661.46|26656.25|26656.25|0
1646392450000|2022-03-04 11:14:10|26657.15|26657.15|26657.15|26657.15|26657.15|26657.15|26657.15|26657.15|0
1646392460000|2022-03-04 11:14:20|26664.22|26664.22|26667.75|26667.75|26667.75|26667.75|26664.22|26664.22|0
1646392480000|2022-03-04 11:14:40|26664.22|26664.22|26664.22|26664.22|26664.22|26664.22|26664.22|26664.22|0
1646392500000|2022-03-04 11:15:00|26671.29|26671.29|26674.82|26674.82|26674.82|26674.82|26671.29|26671.29|0
1646392520000|2022-03-04 11:15:20|26681.89|26681.89|26681.89|26681.89|26681.89|26681.89|26681.89|26681.89|0
1646392530000|2022-03-04 11:15:30|26671.29|26671.29|26666.85|26666.85|26671.29|26671.29|26666.85|26666.85|0
1646392540000|2022-03-04 11:15:40|26659.78|26659.78|26656.25|26656.25|26659.78|26659.78|26656.25|26656.25|0
1646392550000|2022-03-04 11:15:50|26659.78|26659.78|26663.92|26663.92|26663.92|26663.92|26659.78|26659.78|0
1646392590000|2022-03-04 11:16:30|26660.38|26660.38|26660.38|26660.38|26660.38|26660.38|26660.38|26660.38|0
1646392600000|2022-03-04 11:16:40|26660.5|26660.5|26660.5|26660.5|26660.5|26660.5|26660.5|26660.5|0
1646392610000|2022-03-04 11:16:50|26667.57|26667.57|26667.57|26667.57|26667.57|26667.57|26667.57|26667.57|0
1646392620000|2022-03-04 11:17:00|26664.04|26664.04|26664.04|26664.04|26668.17|26668.17|26664.04|26664.04|0
1646392630000|2022-03-04 11:17:10|26667.57|26667.57|26667.57|26667.57|26667.57|26667.57|26667.57|26667.57|0
1646392640000|2022-03-04 11:17:20|26664.04|26664.04|26664.04|26664.04|26664.04|26664.04|26664.04|26664.04|0
1646392660000|2022-03-04 11:17:40|26667.57|26667.57|26664.04|26664.04|26667.57|26667.57|26664.04|26664.04|0
1646392680000|2022-03-04 11:18:00|26667.57|26667.57|26667.57|26667.57|26671.11|26671.11|26664.04|26664.04|0
1646392700000|2022-03-04 11:18:20|26675.55|26675.55|26680.2|26680.2|26680.2|26680.2|26675.55|26675.55|0
1646392710000|2022-03-04 11:18:30|26681.04|26681.04|26688.52|26688.52|26688.52|26688.52|26681.04|26681.04|0
1646392720000|2022-03-04 11:18:40|26684.99|26684.99|26674.38|26674.38|26684.99|26684.99|26674.38|26674.38|0
1646392730000|2022-03-04 11:18:50|26670.85|26670.85|26670.85|26670.85|26670.85|26670.85|26670.85|26670.85|0
1646392770000|2022-03-04 11:19:30|26671.45|26671.45|26671.45|26671.45|26671.45|26671.45|26671.45|26671.45|0
1646392790000|2022-03-04 11:19:50|26671.15|26671.15|26670.55|26670.55|26671.15|26671.15|26670.55|26670.55|0
1646392800000|2022-03-04 11:20:00|26670.85|26670.85|26670.85|26670.85|26670.85|26670.85|26670.85|26670.85|0
1646392810000|2022-03-04 11:20:10|26670.61|26670.61|26666.47|26666.47|26670.61|26670.61|26659.4|26659.4|0
1646392850000|2022-03-04 11:20:50|26665.27|26665.27|26664.37|26664.37|26665.27|26665.27|26664.37|26664.37|0
1646392860000|2022-03-04 11:21:00|26664.07|26664.07|26653.46|26653.46|26664.07|26664.07|26653.46|26653.46|0
1646392870000|2022-03-04 11:21:10|26664.97|26664.97|26664.97|26664.97|26664.97|26664.97|26664.97|26664.97|0
1646392890000|2022-03-04 11:21:30|26661.43|26661.43|26657.9|26657.9|26661.43|26661.43|26657.9|26657.9|0
1646392910000|2022-03-04 11:21:50|26654.36|26654.36|26654.66|26654.66|26654.66|26654.66|26654.36|26654.36|0
1646392940000|2022-03-04 11:22:20|26661.73|26661.73|26662.03|26662.03|26662.03|26662.03|26661.73|26661.73|0
1646392950000|2022-03-04 11:22:30|26661.73|26661.73|26661.73|26661.73|26661.73|26661.73|26661.73|26661.73|0
1646392970000|2022-03-04 11:22:50|26665.27|26665.27|26668.8|26668.8|26668.8|26668.8|26665.27|26665.27|0
1646392980000|2022-03-04 11:23:00|26669.21|26669.21|26677.18|26677.18|26684.25|26684.25|26669.21|26669.21|0
1646393010000|2022-03-04 11:23:30|26677.55|26677.55|26677.67|26677.67|26677.67|26677.67|26677.55|26677.55|0
1646393020000|2022-03-04 11:23:40|26677.37|26677.37|26695.04|26695.04|26695.04|26695.04|26677.37|26677.37|0
1646393030000|2022-03-04 11:23:50|26691.51|26691.51|26684.44|26684.44|26691.51|26691.51|26684.44|26684.44|0
1646393040000|2022-03-04 11:24:00|26682.94|26682.94|26697.08|26697.08|26697.08|26697.08|26682.94|26682.94|0
1646393050000|2022-03-04 11:24:10|26697.98|26697.98|26705.05|26705.05|26705.05|26705.05|26697.98|26697.98|0
1646393060000|2022-03-04 11:24:20|26708.58|26708.58|26713.32|26713.32|26713.32|26713.32|26708.58|26708.58|0
1646393070000|2022-03-04 11:24:30|26727.46|26727.46|26727.87|26727.87|26727.87|26727.87|26727.46|26727.46|0
1646393080000|2022-03-04 11:24:40|26731.4|26731.4|26724.7|26724.7|26731.89|26731.89|26724.7|26724.7|0
1646393090000|2022-03-04 11:24:50|26728.23|26728.23|26725.9|26725.9|26732.97|26732.97|26725.9|26725.9|0
1646393100000|2022-03-04 11:25:00|26722.36|26722.36|26725.9|26725.9|26729.43|26729.43|26722.36|26722.36|0
1646393110000|2022-03-04 11:25:10|26729.43|26729.43|26740.04|26740.04|26740.04|26740.04|26729.43|26729.43|0
1646393120000|2022-03-04 11:25:20|26736.5|26736.5|26736.5|26736.5|26736.5|26736.5|26736.5|26736.5|0
1646393130000|2022-03-04 11:25:30|26736.62|26736.62|26736.62|26736.62|26736.62|26736.62|26736.62|26736.62|0
1646393140000|2022-03-04 11:25:40|26736.5|26736.5|26736.62|26736.62|26736.62|26736.62|26736.5|26736.5|0
1646393150000|2022-03-04 11:25:50|26737.03|26737.03|26740.57|26740.57|26740.57|26740.57|26737.03|26737.03|0
1646393160000|2022-03-04 11:26:00|26740.45|26740.45|26736.5|26736.5|26740.45|26740.45|26736.5|26736.5|0
1646393190000|2022-03-04 11:26:30|26732.97|26732.97|26732.97|26732.97|26732.97|26732.97|26732.97|26732.97|0
1646393200000|2022-03-04 11:26:40|26729.43|26729.43|26728.53|26728.53|26729.43|26729.43|26725.9|26725.9|0
1646393210000|2022-03-04 11:26:50|26721.46|26721.46|26717.11|26717.11|26721.46|26721.46|26717.11|26717.11|0
1646393220000|2022-03-04 11:27:00|26710.04|26710.04|26706.5|26706.5|26710.04|26710.04|26706.5|26706.5|0
1646393240000|2022-03-04 11:27:20|26706.8|26706.8|26717.41|26717.41|26720.94|26720.94|26706.8|26706.8|0
1646393260000|2022-03-04 11:27:40|26699.73|26699.73|26699.73|26699.73|26699.73|26699.73|26699.73|26699.73|0
1646393280000|2022-03-04 11:28:00|26685.59|26685.59|26685.59|26685.59|26685.59|26685.59|26685.59|26685.59|0
1646393290000|2022-03-04 11:28:10|26696.2|26696.2|26695.9|26695.9|26696.2|26696.2|26695.9|26695.9|0
1646393300000|2022-03-04 11:28:20|26678.22|26678.22|26684.09|26684.09|26684.09|26684.09|26673.49|26673.49|0
1646393320000|2022-03-04 11:28:40|26666.42|26666.42|26665.51|26665.51|26666.42|26666.42|26665.51|26665.51|0
1646393340000|2022-03-04 11:29:00|26672.58|26672.58|26669.05|26669.05|26672.58|26672.58|26669.05|26669.05|0
1646393370000|2022-03-04 11:29:30|26672.58|26672.58|26672.58|26672.58|26672.58|26672.58|26672.58|26672.58|0
1646393380000|2022-03-04 11:29:40|26676.12|26676.12|26680.26|26680.26|26680.26|26680.26|26676.12|26676.12|0
1646393390000|2022-03-04 11:29:50|26683.79|26683.79|26683.79|26683.79|26683.79|26683.79|26683.79|26683.79|0
1646393410000|2022-03-04 11:30:10|26680.26|26680.26|26680.26|26680.26|26680.26|26680.26|26680.26|26680.26|0
1646393420000|2022-03-04 11:30:20|26681.16|26681.16|26681.16|26681.16|26681.16|26681.16|26681.16|26681.16|0
1646393460000|2022-03-04 11:31:00|26680.26|26680.26|26689.96|26689.96|26689.96|26689.96|26680.26|26680.26|0
1646393470000|2022-03-04 11:31:10|26697.03|26697.03|26697.03|26697.03|26697.03|26697.03|26697.03|26697.03|0
1646393480000|2022-03-04 11:31:20|26693.49|26693.49|26689.96|26689.96|26693.49|26693.49|26689.96|26689.96|0
1646393490000|2022-03-04 11:31:30|26686.42|26686.42|26685.52|26685.52|26686.72|26686.72|26685.52|26685.52|0
1646393500000|2022-03-04 11:31:40|26686.12|26686.12|26686.12|26686.12|26693.19|26693.19|26686.12|26686.12|0
1646393510000|2022-03-04 11:31:50|26685.76|26685.76|26678.45|26678.45|26685.76|26685.76|26678.45|26678.45|0
1646393520000|2022-03-04 11:32:00|26674.91|26674.91|26674.91|26674.91|26674.91|26674.91|26674.91|26674.91|0
1646393530000|2022-03-04 11:32:10|26673.71|26673.71|26656.64|26656.64|26674.31|26674.31|26656.64|26656.64|0
1646393540000|2022-03-04 11:32:20|26660.17|26660.17|26663.71|26663.71|26663.71|26663.71|26660.17|26660.17|0
1646393550000|2022-03-04 11:32:30|26656.64|26656.64|26656.64|26656.64|26656.64|26656.64|26656.64|26656.64|0
1646393560000|2022-03-04 11:32:40|26656.52|26656.52|26677.73|26677.73|26677.73|26677.73|26656.52|26656.52|0
1646393570000|2022-03-04 11:32:50|26677.43|26677.43|26683.9|26683.9|26687.43|26687.43|26677.43|26677.43|0
1646393590000|2022-03-04 11:33:10|26680.36|26680.36|26681.26|26681.26|26681.26|26681.26|26680.36|26680.36|0
1646393600000|2022-03-04 11:33:20|26677.73|26677.73|26681.26|26681.26|26681.26|26681.26|26677.73|26677.73|0
1646393610000|2022-03-04 11:33:30|26684.8|26684.8|26684.8|26684.8|26684.8|26684.8|26684.8|26684.8|0
1646393620000|2022-03-04 11:33:40|26695.4|26695.4|26695.4|26695.4|26695.4|26695.4|26695.4|26695.4|0
1646393630000|2022-03-04 11:33:50|26688.33|26688.33|26677.85|26677.85|26688.33|26688.33|26677.73|26677.73|0
1646393640000|2022-03-04 11:34:00|26691.99|26691.99|26691.99|26691.99|26691.99|26691.99|26691.99|26691.99|0
1646393660000|2022-03-04 11:34:20|26681.38|26681.38|26681.38|26681.38|26681.38|26681.38|26681.38|26681.38|0
1646393670000|2022-03-04 11:34:30|26681.68|26681.68|26678.15|26678.15|26681.68|26681.68|26678.15|26678.15|0
1646393690000|2022-03-04 11:34:50|26678.45|26678.45|26678.45|26678.45|26678.45|26678.45|26678.45|26678.45|0
1646393700000|2022-03-04 11:35:00|26678.21|26678.21|26670.89|26670.89|26678.21|26678.21|26670.89|26670.89|0
1646393740000|2022-03-04 11:35:40|26670.29|26670.29|26670.29|26670.29|26670.29|26670.29|26670.29|26670.29|0
1646393760000|2022-03-04 11:36:00|26677.36|26677.36|26677.36|26677.36|26677.36|26677.36|26677.36|26677.36|0
1646393770000|2022-03-04 11:36:10|26663.22|26663.22|26670.41|26670.41|26670.41|26670.41|26663.22|26663.22|0
1646393780000|2022-03-04 11:36:20|26663.35|26663.35|26663.35|26663.35|26663.35|26663.35|26663.35|26663.35|0
1646393800000|2022-03-04 11:36:40|26666.88|26666.88|26666.88|26666.88|26666.88|26666.88|26666.88|26666.88|0
1646393810000|2022-03-04 11:36:50|26668.08|26668.08|26668.08|26668.08|26668.08|26668.08|26668.08|26668.08|0
1646393820000|2022-03-04 11:37:00|26667.78|26667.78|26661.01|26661.01|26667.78|26667.78|26660.71|26660.71|0
1646393830000|2022-03-04 11:37:10|26660.11|26660.11|26660.11|26660.11|26660.11|26660.11|26660.11|26660.11|0
1646393850000|2022-03-04 11:37:30|26656.58|26656.58|26656.28|26656.28|26656.58|26656.58|26656.28|26656.28|0
1646393860000|2022-03-04 11:37:40|26655.37|26655.37|26655.37|26655.37|26655.37|26655.37|26655.37|26655.37|0
1646393880000|2022-03-04 11:38:00|26644.77|26644.77|26640|26640|26648.3|26648.3|26640|26640|0
1646393890000|2022-03-04 11:38:10|26647.07|26647.07|26647.07|26647.07|26647.07|26647.07|26647.07|26647.07|0
1646393900000|2022-03-04 11:38:20|26650.61|26650.61|26650.61|26650.61|26650.61|26650.61|26650.61|26650.61|0
1646393910000|2022-03-04 11:38:30|26647.07|26647.07|26648.88|26648.88|26648.88|26648.88|26647.07|26647.07|0
1646393920000|2022-03-04 11:38:40|26659.48|26659.48|26659.48|26659.48|26659.48|26659.48|26659.48|26659.48|0
1646393950000|2022-03-04 11:39:10|26655.95|26655.95|26648.28|26648.28|26655.95|26655.95|26648.28|26648.28|0
1646393960000|2022-03-04 11:39:20|26648.88|26648.88|26648.88|26648.88|26648.88|26648.88|26648.88|26648.88|0
1646393970000|2022-03-04 11:39:30|26655.95|26655.95|26655.95|26655.95|26655.95|26655.95|26655.95|26655.95|0
1646393990000|2022-03-04 11:39:50|26655.05|26655.05|26651.51|26651.51|26655.05|26655.05|26651.51|26651.51|0
1646394000000|2022-03-04 11:40:00|26655.05|26655.05|26644.03|26644.03|26655.05|26655.05|26644.03|26644.03|0
1646394020000|2022-03-04 11:40:20|26642.53|26642.53|26642.53|26642.53|26642.53|26642.53|26642.53|26642.53|0
1646394030000|2022-03-04 11:40:30|26649.6|26649.6|26657.57|26657.57|26657.57|26657.57|26649.6|26649.6|0
1646394040000|2022-03-04 11:40:40|26661.1|26661.1|26661.1|26661.1|26661.1|26661.1|26661.1|26661.1|0
1646394050000|2022-03-04 11:40:50|26654.04|26654.04|26654.04|26654.04|26654.04|26654.04|26654.04|26654.04|0
1646394060000|2022-03-04 11:41:00|26655.24|26655.24|26655.24|26655.24|26655.24|26655.24|26655.24|26655.24|0
1646394100000|2022-03-04 11:41:40|26654.94|26654.94|26654.94|26654.94|26654.94|26654.94|26654.94|26654.94|0
1646394110000|2022-03-04 11:41:50|26665.54|26665.54|26665.54|26665.54|26665.54|26665.54|26665.54|26665.54|0
1646394120000|2022-03-04 11:42:00|26666.36|26666.36|26681.4|26681.4|26681.4|26681.4|26666.36|26666.36|0
1646394130000|2022-03-04 11:42:10|26674.33|26674.33|26667.26|26667.26|26674.33|26674.33|26667.26|26667.26|0
1646394150000|2022-03-04 11:42:30|26670.8|26670.8|26663.73|26663.73|26670.8|26670.8|26663.73|26663.73|0
1646394160000|2022-03-04 11:42:40|26660.19|26660.19|26660.19|26660.19|26660.19|26660.19|26660.19|26660.19|0
1646394190000|2022-03-04 11:43:10|26663.73|26663.73|26663.73|26663.73|26663.73|26663.73|26663.73|26663.73|0
1646394210000|2022-03-04 11:43:30|26663.43|26663.43|26652.22|26652.22|26663.43|26663.43|26652.22|26652.22|0
1646394240000|2022-03-04 11:44:00|26659.29|26659.29|26659.59|26659.59|26659.59|26659.59|26659.29|26659.29|0
1646394270000|2022-03-04 11:44:30|26652.52|26652.52|26659.29|26659.29|26659.29|26659.29|26652.22|26652.22|0
1646394290000|2022-03-04 11:44:50|26662.83|26662.83|26662.83|26662.83|26662.83|26662.83|26662.83|26662.83|0
1646394300000|2022-03-04 11:45:00|26662.53|26662.53|26648.69|26648.69|26662.53|26662.53|26648.69|26648.69|0
1646394340000|2022-03-04 11:45:40|26659.29|26659.29|26655.76|26655.76|26659.29|26659.29|26655.76|26655.76|0
1646394360000|2022-03-04 11:46:00|26659.29|26659.29|26659.29|26659.29|26659.29|26659.29|26659.29|26659.29|0
1646394370000|2022-03-04 11:46:10|26662.83|26662.83|26655.76|26655.76|26662.83|26662.83|26655.76|26655.76|0
1646394380000|2022-03-04 11:46:20|26655.46|26655.46|26655.46|26655.46|26655.46|26655.46|26655.46|26655.46|0
1646394390000|2022-03-04 11:46:30|26655.16|26655.16|26651.62|26651.62|26655.46|26655.46|26651.62|26651.62|0
1646394420000|2022-03-04 11:47:00|26651.02|26651.02|26651.02|26651.02|26651.02|26651.02|26651.02|26651.02|0
1646394440000|2022-03-04 11:47:20|26651.32|26651.32|26651.32|26651.32|26651.32|26651.32|26651.32|26651.32|0
1646394460000|2022-03-04 11:47:40|26651.02|26651.02|26654.55|26654.55|26654.55|26654.55|26651.02|26651.02|0
1646394470000|2022-03-04 11:47:50|26655.76|26655.76|26655.76|26655.76|26655.76|26655.76|26655.76|26655.76|0
1646394480000|2022-03-04 11:48:00|26656.36|26656.36|26656.36|26656.36|26656.36|26656.36|26656.36|26656.36|0
1646394490000|2022-03-04 11:48:10|26663.43|26663.43|26663.43|26663.43|26663.43|26663.43|26663.43|26663.43|0
1646394500000|2022-03-04 11:48:20|26670.5|26670.5|26670.5|26670.5|26670.5|26670.5|26670.5|26670.5|0
1646394510000|2022-03-04 11:48:30|26670.2|26670.2|26670.2|26670.2|26670.2|26670.2|26670.2|26670.2|0
1646394520000|2022-03-04 11:48:40|26659.59|26659.59|26659.59|26659.59|26659.59|26659.59|26659.59|26659.59|0
1646394530000|2022-03-04 11:48:50|26663.13|26663.13|26663.13|26663.13|26663.13|26663.13|26663.13|26663.13|0
1646394540000|2022-03-04 11:49:00|26663.49|26663.49|26663.97|26663.97|26663.97|26663.97|26663.49|26663.49|0
1646394560000|2022-03-04 11:49:20|26667.15|26667.15|26667.15|26667.15|26667.15|26667.15|26667.15|26667.15|0
1646394570000|2022-03-04 11:49:30|26667.02|26667.02|26659.95|26659.95|26667.02|26667.02|26659.95|26659.95|0
1646394600000|2022-03-04 11:50:00|26656.42|26656.42|26656.42|26656.42|26656.42|26656.42|26656.42|26656.42|0
1646394610000|2022-03-04 11:50:10|26670.56|26670.56|26670.56|26670.56|26670.56|26670.56|26670.56|26670.56|0
1646394620000|2022-03-04 11:50:20|26663.49|26663.49|26663.49|26663.49|26663.49|26663.49|26663.49|26663.49|0
1646394630000|2022-03-04 11:50:30|26670.56|26670.56|26670.26|26670.26|26670.56|26670.56|26670.26|26670.26|0
1646394640000|2022-03-04 11:50:40|26669.96|26669.96|26669.96|26669.96|26669.96|26669.96|26669.96|26669.96|0
1646394670000|2022-03-04 11:51:10|26691.17|26691.17|26691.17|26691.17|26691.17|26691.17|26691.17|26691.17|0
1646394680000|2022-03-04 11:51:20|26687.63|26687.63|26687.63|26687.63|26687.63|26687.63|26687.63|26687.63|0
1646394700000|2022-03-04 11:51:40|26687.33|26687.33|26687.33|26687.33|26687.33|26687.33|26687.33|26687.33|0
1646394720000|2022-03-04 11:52:00|26694.4|26694.4|26687.33|26687.33|26697.94|26697.94|26687.33|26687.33|0
1646394730000|2022-03-04 11:52:10|26680.26|26680.26|26676.73|26676.73|26680.26|26680.26|26676.73|26676.73|0
1646394750000|2022-03-04 11:52:30|26683.8|26683.8|26687.33|26687.33|26687.33|26687.33|26683.8|26683.8|0
1646394760000|2022-03-04 11:52:40|26688.23|26688.23|26688.23|26688.23|26688.23|26688.23|26688.23|26688.23|0
1646394770000|2022-03-04 11:52:50|26684.7|26684.7|26691.77|26691.77|26691.77|26691.77|26684.7|26684.7|0
1646394780000|2022-03-04 11:53:00|26691.47|26691.47|26691.47|26691.47|26691.47|26691.47|26691.47|26691.47|0
1646394820000|2022-03-04 11:53:40|26691.23|26691.23|26687.69|26687.69|26691.23|26691.23|26687.69|26687.69|0
1646394830000|2022-03-04 11:53:50|26691.23|26691.23|26691.23|26691.23|26698.3|26698.3|26691.23|26691.23|0
1646394850000|2022-03-04 11:54:10|26687.69|26687.69|26687.69|26687.69|26687.69|26687.69|26687.69|26687.69|0
1646394870000|2022-03-04 11:54:30|26688.59|26688.59|26688.59|26688.59|26688.59|26688.59|26688.59|26688.59|0
1646394880000|2022-03-04 11:54:40|26688.89|26688.89|26688.89|26688.89|26688.89|26688.89|26688.89|26688.89|0
1646394900000|2022-03-04 11:55:00|26688.59|26688.59|26688.59|26688.59|26692.13|26692.13|26688.59|26688.59|0
1646394910000|2022-03-04 11:55:10|26687.36|26687.36|26666.15|26666.15|26687.36|26687.36|26666.15|26666.15|0
1646394920000|2022-03-04 11:55:20|26664.95|26664.95|26650.81|26650.81|26664.95|26664.95|26650.81|26650.81|0
1646394930000|2022-03-04 11:55:30|26651.11|26651.11|26651.11|26651.11|26651.11|26651.11|26651.11|26651.11|0
1646394940000|2022-03-04 11:55:40|26650.99|26650.99|26657.82|26657.82|26658.06|26658.06|26650.99|26650.99|0
1646394960000|2022-03-04 11:56:00|26654.28|26654.28|26654.89|26654.89|26654.89|26654.89|26654.28|26654.28|0
1646394970000|2022-03-04 11:56:10|26661.96|26661.96|26661.96|26661.96|26661.96|26661.96|26661.96|26661.96|0
1646394980000|2022-03-04 11:56:20|26665.49|26665.49|26672.56|26672.56|26672.56|26672.56|26665.49|26665.49|0
1646394990000|2022-03-04 11:56:30|26661.96|26661.96|26653.98|26653.98|26661.96|26661.96|26653.98|26653.98|0
1646395000000|2022-03-04 11:56:40|26650.45|26650.45|26650.45|26650.45|26650.45|26650.45|26650.45|26650.45|0
1646395010000|2022-03-04 11:56:50|26661.05|26661.05|26661.05|26661.05|26661.05|26661.05|26661.05|26661.05|0
1646395020000|2022-03-04 11:57:00|26657.52|26657.52|26657.82|26657.82|26657.82|26657.82|26657.52|26657.52|0
1646395030000|2022-03-04 11:57:10|26650.75|26650.75|26650.75|26650.75|26650.75|26650.75|26650.75|26650.75|0
1646395050000|2022-03-04 11:57:30|26650.34|26650.34|26650.34|26650.34|26650.34|26650.34|26650.34|26650.34|0
1646395060000|2022-03-04 11:57:40|26646.8|26646.8|26646.8|26646.8|26646.8|26646.8|26646.8|26646.8|0
1646395080000|2022-03-04 11:58:00|26645.6|26645.6|26645.6|26645.6|26645.6|26645.6|26645.6|26645.6|0
1646395090000|2022-03-04 11:58:10|26642.07|26642.07|26641.66|26641.66|26642.07|26642.07|26641.66|26641.66|0
1646395100000|2022-03-04 11:58:20|26641.36|26641.36|26641.77|26641.77|26641.77|26641.77|26641.36|26641.36|0
1646395110000|2022-03-04 11:58:30|26641.53|26641.53|26641.53|26641.53|26641.53|26641.53|26641.53|26641.53|0
1646395130000|2022-03-04 11:58:50|26641.23|26641.23|26651.83|26651.83|26651.83|26651.83|26641.23|26641.23|0
1646395140000|2022-03-04 11:59:00|26655.37|26655.37|26655.77|26655.77|26655.77|26655.77|26655.37|26655.37|0
1646395160000|2022-03-04 11:59:20|26648.71|26648.71|26649.01|26649.01|26649.01|26649.01|26648.71|26648.71|0
1646395190000|2022-03-04 11:59:50|26656.08|26656.08|26649.01|26649.01|26656.08|26656.08|26649.01|26649.01|0
1646395200000|2022-03-04 12:00:00|26663.15|26663.15|26664.35|26664.35|26664.35|26664.35|26663.15|26663.15|0
1646395210000|2022-03-04 12:00:10|26664.05|26664.05|26667.58|26667.58|26667.58|26667.58|26664.05|26664.05|0
1646395220000|2022-03-04 12:00:20|26660.51|26660.51|26660.51|26660.51|26660.51|26660.51|26660.51|26660.51|0
1646395240000|2022-03-04 12:00:40|26653.44|26653.44|26649.91|26649.91|26653.44|26653.44|26649.91|26649.91|0
1646395250000|2022-03-04 12:00:50|26642.84|26642.84|26641.94|26641.94|26642.84|26642.84|26641.94|26641.94|0
1646395260000|2022-03-04 12:01:00|26649.01|26649.01|26656.08|26656.08|26656.08|26656.08|26649.01|26649.01|0
1646395270000|2022-03-04 12:01:10|26652.54|26652.54|26652.54|26652.54|26652.54|26652.54|26652.54|26652.54|0
1646395290000|2022-03-04 12:01:30|26649.01|26649.01|26649.01|26649.01|26649.01|26649.01|26649.01|26649.01|0
1646395310000|2022-03-04 12:01:50|26645.47|26645.47|26645.77|26645.77|26645.77|26645.77|26645.47|26645.47|0
1646395320000|2022-03-04 12:02:00|26645.17|26645.17|26645.17|26645.17|26645.17|26645.17|26645.17|26645.17|0
1646395330000|2022-03-04 12:02:10|26641.64|26641.64|26649.31|26649.31|26649.31|26649.31|26641.64|26641.64|0
1646395360000|2022-03-04 12:02:40|26645.77|26645.77|26645.77|26645.77|26645.77|26645.77|26645.77|26645.77|0
1646395370000|2022-03-04 12:02:50|26652.84|26652.84|26652.84|26652.84|26652.84|26652.84|26652.84|26652.84|0
1646395380000|2022-03-04 12:03:00|26649.31|26649.31|26649.31|26649.31|26649.31|26649.31|26649.31|26649.31|0
1646395390000|2022-03-04 12:03:10|26649.61|26649.61|26649.61|26649.61|26649.61|26649.61|26649.61|26649.61|0
1646395400000|2022-03-04 12:03:20|26646.07|26646.07|26646.37|26646.37|26646.37|26646.37|26646.07|26646.07|0
1646395410000|2022-03-04 12:03:30|26642.84|26642.84|26649.91|26649.91|26649.91|26649.91|26642.84|26642.84|0
1646395420000|2022-03-04 12:03:40|26649.61|26649.61|26649.61|26649.61|26649.61|26649.61|26649.61|26649.61|0
1646395430000|2022-03-04 12:03:50|26649.31|26649.31|26649.31|26649.31|26649.31|26649.31|26649.31|26649.31|0
1646395440000|2022-03-04 12:04:00|26652.84|26652.84|26652.84|26652.84|26652.84|26652.84|26652.84|26652.84|0
1646395450000|2022-03-04 12:04:10|26670.52|26670.52|26682.73|26682.73|26686.27|26686.27|26666.98|26666.98|0
1646395460000|2022-03-04 12:04:20|26679.2|26679.2|26675.66|26675.66|26679.2|26679.2|26668.59|26668.59|0
1646395480000|2022-03-04 12:04:40|26682.73|26682.73|26682.73|26682.73|26682.73|26682.73|26682.73|26682.73|0
1646395490000|2022-03-04 12:04:50|26679.2|26679.2|26679.2|26679.2|26679.2|26679.2|26679.2|26679.2|0
1646395500000|2022-03-04 12:05:00|26675.66|26675.66|26675.66|26675.66|26675.66|26675.66|26675.66|26675.66|0
1646395510000|2022-03-04 12:05:10|26668.59|26668.59|26669.19|26669.19|26669.19|26669.19|26668.59|26668.59|0
1646395520000|2022-03-04 12:05:20|26668.89|26668.89|26665.36|26665.36|26668.89|26668.89|26665.36|26665.36|0
1646395550000|2022-03-04 12:05:50|26668.89|26668.89|26672.43|26672.43|26672.43|26672.43|26668.89|26668.89|0
1646395560000|2022-03-04 12:06:00|26675.96|26675.96|26675.96|26675.96|26675.96|26675.96|26675.96|26675.96|0
1646395580000|2022-03-04 12:06:20|26672.43|26672.43|26672.43|26672.43|26672.43|26672.43|26672.43|26672.43|0
1646395600000|2022-03-04 12:06:40|26675.96|26675.96|26675.96|26675.96|26675.96|26675.96|26675.96|26675.96|0
1646395610000|2022-03-04 12:06:50|26675.14|26675.14|26671.01|26671.01|26675.14|26675.14|26671.01|26671.01|0
1646395620000|2022-03-04 12:07:00|26670.6|26670.6|26656.46|26656.46|26670.6|26670.6|26656.46|26656.46|0
1646395630000|2022-03-04 12:07:10|26656.87|26656.87|26660.89|26660.89|26660.89|26660.89|26656.87|26656.87|0
1646395640000|2022-03-04 12:07:20|26664.42|26664.42|26664.42|26664.42|26664.42|26664.42|26664.42|26664.42|0
1646395650000|2022-03-04 12:07:30|26663.22|26663.22|26659.68|26659.68|26663.22|26663.22|26659.68|26659.68|0
1646395670000|2022-03-04 12:07:50|26656.15|26656.15|26656.15|26656.15|26656.15|26656.15|26656.15|26656.15|0
1646395680000|2022-03-04 12:08:00|26663.22|26663.22|26663.22|26663.22|26663.22|26663.22|26663.22|26663.22|0
1646395700000|2022-03-04 12:08:20|26670.29|26670.29|26666.75|26666.75|26670.29|26670.29|26666.75|26666.75|0
1646395710000|2022-03-04 12:08:30|26666.45|26666.45|26673.52|26673.52|26673.52|26673.52|26666.45|26666.45|0
1646395720000|2022-03-04 12:08:40|26662.92|26662.92|26662.92|26662.92|26662.92|26662.92|26662.92|26662.92|0
1646395730000|2022-03-04 12:08:50|26659.38|26659.38|26655.85|26655.85|26659.38|26659.38|26655.85|26655.85|0
1646395760000|2022-03-04 12:09:20|26666.45|26666.45|26659.38|26659.38|26669.99|26669.99|26659.38|26659.38|0
1646395780000|2022-03-04 12:09:40|26660.29|26660.29|26660.29|26660.29|26660.29|26660.29|26660.29|26660.29|0
1646395800000|2022-03-04 12:10:00|26667.36|26667.36|26667.36|26667.36|26667.36|26667.36|26667.36|26667.36|0
1646395810000|2022-03-04 12:10:10|26653.22|26653.22|26653.22|26653.22|26653.22|26653.22|26653.22|26653.22|0
1646395830000|2022-03-04 12:10:30|26663.82|26663.82|26664.72|26664.72|26664.72|26664.72|26663.82|26663.82|0
1646395840000|2022-03-04 12:10:40|26661.19|26661.19|26661.49|26661.49|26661.49|26661.49|26661.19|26661.19|0
1646395850000|2022-03-04 12:10:50|26675.63|26675.63|26668.26|26668.26|26675.63|26675.63|26668.26|26668.26|0
1646395860000|2022-03-04 12:11:00|26667.96|26667.96|26646.75|26646.75|26667.96|26667.96|26646.75|26646.75|0
1646395880000|2022-03-04 12:11:20|26645.85|26645.85|26659.98|26659.98|26667.05|26667.05|26645.85|26645.85|0
1646395890000|2022-03-04 12:11:30|26656.45|26656.45|26652.92|26652.92|26656.45|26656.45|26652.92|26652.92|0
1646395900000|2022-03-04 12:11:40|26659.98|26659.98|26663.52|26663.52|26663.52|26663.52|26659.98|26659.98|0
1646395910000|2022-03-04 12:11:50|26645.85|26645.85|26649.08|26649.08|26670.59|26670.59|26642.31|26642.31|0
1646395920000|2022-03-04 12:12:00|26670.29|26670.29|26652.61|26652.61|26677.36|26677.36|26652.61|26652.61|0
1646395930000|2022-03-04 12:12:10|26656.15|26656.15|26652.61|26652.61|26670.29|26670.29|26649.08|26649.08|0
1646395940000|2022-03-04 12:12:20|26656.15|26656.15|26663.22|26663.22|26663.22|26663.22|26649.08|26649.08|0
1646395950000|2022-03-04 12:12:30|26645.54|26645.54|26684.43|26684.43|26684.43|26684.43|26645.54|26645.54|0
1646395960000|2022-03-04 12:12:40|26680.89|26680.89|26681.49|26681.49|26681.49|26681.49|26680.89|26680.89|0
1646395980000|2022-03-04 12:13:00|26685.03|26685.03|26674.73|26674.73|26688.86|26688.86|26674.73|26674.73|0
1646396000000|2022-03-04 12:13:20|26667.66|26667.66|26667.66|26667.66|26667.66|26667.66|26667.66|26667.66|0
1646396010000|2022-03-04 12:13:30|26664.12|26664.12|26670.53|26670.53|26670.53|26670.53|26659.92|26659.92|0
1646396020000|2022-03-04 12:13:40|26666.99|26666.99|26663.46|26663.46|26666.99|26666.99|26663.46|26663.46|0
1646396040000|2022-03-04 12:14:00|26656.39|26656.39|26656.39|26656.39|26656.39|26656.39|26656.39|26656.39|0
1646396050000|2022-03-04 12:14:10|26649.32|26649.32|26645.18|26645.18|26649.32|26649.32|26645.18|26645.18|0
1646396070000|2022-03-04 12:14:30|26645.78|26645.78|26645.78|26645.78|26645.78|26645.78|26645.78|26645.78|0
1646396090000|2022-03-04 12:14:50|26645.48|26645.48|26645.48|26645.48|26645.48|26645.48|26645.48|26645.48|0
1646396110000|2022-03-04 12:15:10|26641.95|26641.95|26641.95|26641.95|26641.95|26641.95|26641.95|26641.95|0
1646396120000|2022-03-04 12:15:20|26649.02|26649.02|26649.02|26649.02|26649.02|26649.02|26649.02|26649.02|0
1646396140000|2022-03-04 12:15:40|26645.48|26645.48|26645.48|26645.48|26645.48|26645.48|26645.48|26645.48|0
1646396170000|2022-03-04 12:16:10|26645.78|26645.78|26646.08|26646.08|26646.08|26646.08|26645.78|26645.78|0
1646396190000|2022-03-04 12:16:30|26656.69|26656.69|26663.76|26663.76|26663.76|26663.76|26656.69|26656.69|0
1646396210000|2022-03-04 12:16:50|26660.22|26660.22|26656.69|26656.69|26660.22|26660.22|26656.69|26656.69|0
1646396220000|2022-03-04 12:17:00|26657.05|26657.05|26657.05|26657.05|26657.05|26657.05|26657.05|26657.05|0
1646396230000|2022-03-04 12:17:10|26667.66|26667.66|26667.66|26667.66|26667.66|26667.66|26667.66|26667.66|0
1646396240000|2022-03-04 12:17:20|26664.12|26664.12|26664.12|26664.12|26664.12|26664.12|26664.12|26664.12|0
1646396250000|2022-03-04 12:17:30|26667.66|26667.66|26667.66|26667.66|26667.66|26667.66|26667.66|26667.66|0
1646396260000|2022-03-04 12:17:40|26657.05|26657.05|26657.05|26657.05|26657.05|26657.05|26657.05|26657.05|0
1646396270000|2022-03-04 12:17:50|26660.59|26660.59|26660.59|26660.59|26660.59|26660.59|26660.59|26660.59|0
1646396280000|2022-03-04 12:18:00|26657.05|26657.05|26653.52|26653.52|26660.59|26660.59|26653.52|26653.52|0
1646396290000|2022-03-04 12:18:10|26653.15|26653.15|26653.15|26653.15|26653.15|26653.15|26653.15|26653.15|0
1646396320000|2022-03-04 12:18:40|26656.69|26656.69|26660.22|26660.22|26660.22|26660.22|26656.69|26656.69|0
1646396330000|2022-03-04 12:18:50|26659.92|26659.92|26659.92|26659.92|26659.92|26659.92|26659.92|26659.92|0
1646396340000|2022-03-04 12:19:00|26656.39|26656.39|26645.78|26645.78|26656.39|26656.39|26645.78|26645.78|0
1646396370000|2022-03-04 12:19:30|26642.25|26642.25|26645.78|26645.78|26645.78|26645.78|26642.25|26642.25|0
1646396380000|2022-03-04 12:19:40|26646.08|26646.08|26650.22|26650.22|26650.22|26650.22|26646.08|26646.08|0
1646396410000|2022-03-04 12:20:10|26650.58|26650.58|26650.82|26650.82|26650.82|26650.82|26650.58|26650.58|0
1646396420000|2022-03-04 12:20:20|26650.94|26650.94|26650.54|26650.54|26654.07|26654.07|26650.54|26650.54|0
1646396450000|2022-03-04 12:20:50|26654.07|26654.07|26650.54|26650.54|26654.07|26654.07|26650.54|26650.54|0
1646396470000|2022-03-04 12:21:10|26632.86|26632.86|26632.86|26632.86|26632.86|26632.86|26632.86|26632.86|0
1646396480000|2022-03-04 12:21:20|26643.47|26643.47|26643.47|26643.47|26643.47|26643.47|26643.47|26643.47|0
1646396510000|2022-03-04 12:21:50|26639.93|26639.93|26639.93|26639.93|26639.93|26639.93|26639.93|26639.93|0
1646396520000|2022-03-04 12:22:00|26643.47|26643.47|26644.37|26644.37|26644.37|26644.37|26643.47|26643.47|0
1646396560000|2022-03-04 12:22:40|26640.83|26640.83|26640.83|26640.83|26640.83|26640.83|26640.83|26640.83|0
1646396580000|2022-03-04 12:23:00|26640.59|26640.59|26640.59|26640.59|26640.59|26640.59|26640.59|26640.59|0
1646396590000|2022-03-04 12:23:10|26644.12|26644.12|26647.06|26647.06|26647.66|26647.66|26643.82|26643.82|0
1646396620000|2022-03-04 12:23:40|26647.66|26647.66|26647.66|26647.66|26647.66|26647.66|26647.66|26647.66|0
1646396640000|2022-03-04 12:24:00|26647.3|26647.3|26640.23|26640.23|26647.3|26647.3|26640.23|26640.23|0
1646396700000|2022-03-04 12:25:00|26629.62|26629.62|26636.69|26636.69|26636.69|26636.69|26629.62|26629.62|0
1646396710000|2022-03-04 12:25:10|26640.23|26640.23|26640.23|26640.23|26640.23|26640.23|26640.23|26640.23|0
1646396720000|2022-03-04 12:25:20|26643.76|26643.76|26639.63|26639.63|26650.23|26650.23|26639.63|26639.63|0
1646396730000|2022-03-04 12:25:30|26636.09|26636.09|26636.09|26636.09|26636.09|26636.09|26636.09|26636.09|0
1646396740000|2022-03-04 12:25:40|26635.79|26635.79|26627.9|26627.9|26635.79|26635.79|26627.9|26627.9|0
1646396750000|2022-03-04 12:25:50|26617.3|26617.3|26617.3|26617.3|26617.3|26617.3|26617.3|26617.3|0
1646396760000|2022-03-04 12:26:00|26610.23|26610.23|26608.42|26608.42|26610.23|26610.23|26608.42|26608.42|0
1646396770000|2022-03-04 12:26:10|26615.49|26615.49|26615.49|26615.49|26615.49|26615.49|26615.49|26615.49|0
1646396790000|2022-03-04 12:26:30|26626.1|26626.1|26626.1|26626.1|26626.1|26626.1|26626.1|26626.1|0
1646396800000|2022-03-04 12:26:40|26622.56|26622.56|26633.17|26633.17|26633.17|26633.17|26622.56|26622.56|0
1646396820000|2022-03-04 12:27:00|26633.77|26633.77|26633.53|26633.53|26633.77|26633.77|26633.53|26633.53|0
1646396830000|2022-03-04 12:27:10|26629.39|26629.39|26629.39|26629.39|26629.39|26629.39|26629.39|26629.39|0
1646396840000|2022-03-04 12:27:20|26636.46|26636.46|26636.46|26636.46|26636.46|26636.46|26636.46|26636.46|0
1646396870000|2022-03-04 12:27:50|26637.06|26637.06|26637.06|26637.06|26637.06|26637.06|26637.06|26637.06|0
1646396880000|2022-03-04 12:28:00|26637.36|26637.36|26636.76|26636.76|26637.36|26637.36|26636.76|26636.76|0
1646396890000|2022-03-04 12:28:10|26636.46|26636.46|26636.46|26636.46|26636.46|26636.46|26636.46|26636.46|0
1646396900000|2022-03-04 12:28:20|26636.16|26636.16|26639.7|26639.7|26639.7|26639.7|26636.16|26636.16|0
1646396910000|2022-03-04 12:28:30|26643.23|26643.23|26643.23|26643.23|26643.23|26643.23|26643.23|26643.23|0
1646396930000|2022-03-04 12:28:50|26646.77|26646.77|26646.77|26646.77|26650.3|26650.3|26646.77|26646.77|0
1646396940000|2022-03-04 12:29:00|26639.7|26639.7|26636.16|26636.16|26639.7|26639.7|26636.16|26636.16|0
1646396950000|2022-03-04 12:29:10|26636.76|26636.76|26636.16|26636.16|26636.76|26636.76|26636.16|26636.16|0
1646396960000|2022-03-04 12:29:20|26643.23|26643.23|26646.77|26646.77|26646.77|26646.77|26643.23|26643.23|0
1646396970000|2022-03-04 12:29:30|26643.23|26643.23|26642.03|26642.03|26643.23|26643.23|26642.03|26642.03|0
1646396980000|2022-03-04 12:29:40|26641.13|26641.13|26644.66|26644.66|26644.66|26644.66|26641.13|26641.13|0
1646396990000|2022-03-04 12:29:50|26643.82|26643.82|26643.94|26643.94|26643.94|26643.94|26643.82|26643.82|0
1646397020000|2022-03-04 12:30:20|26640.93|26640.93|26627.39|26627.39|26641.23|26641.23|26627.39|26627.39|0
1646397040000|2022-03-04 12:30:40|26623.86|26623.86|26623.86|26623.86|26623.86|26623.86|26623.86|26623.86|0
1646397080000|2022-03-04 12:31:20|26620.32|26620.32|26623.86|26623.86|26623.86|26623.86|26620.32|26620.32|0
1646397090000|2022-03-04 12:31:30|26622.96|26622.96|26622.96|26622.96|26622.96|26622.96|26622.96|26622.96|0
1646397110000|2022-03-04 12:31:50|26626.49|26626.49|26626.49|26626.49|26626.49|26626.49|26626.49|26626.49|0
1646397120000|2022-03-04 12:32:00|26626.19|26626.19|26626.19|26626.19|26626.19|26626.19|26626.19|26626.19|0
1646397150000|2022-03-04 12:32:30|26629.73|26629.73|26636.88|26636.88|26636.88|26636.88|26629.32|26629.32|0
1646397160000|2022-03-04 12:32:40|26636.64|26636.64|26636.39|26636.39|26636.64|26636.64|26636.39|26636.39|0
1646397170000|2022-03-04 12:32:50|26650.53|26650.53|26654.37|26654.37|26654.37|26654.37|26650.53|26650.53|0
1646397180000|2022-03-04 12:33:00|26661.44|26661.44|26661.44|26661.44|26661.44|26661.44|26661.44|26661.44|0
1646397190000|2022-03-04 12:33:10|26665.57|26665.57|26666.18|26666.18|26666.18|26666.18|26665.57|26665.57|0
1646397200000|2022-03-04 12:33:20|26659.11|26659.11|26651.43|26651.43|26659.11|26659.11|26651.43|26651.43|0
1646397240000|2022-03-04 12:34:00|26644.36|26644.36|26647.9|26647.9|26651.43|26651.43|26644.36|26644.36|0
1646397260000|2022-03-04 12:34:20|26644.36|26644.36|26644.36|26644.36|26644.36|26644.36|26644.36|26644.36|0
1646397270000|2022-03-04 12:34:30|26647.9|26647.9|26654.97|26654.97|26654.97|26654.97|26647.9|26647.9|0
1646397300000|2022-03-04 12:35:00|26654.07|26654.07|26672.34|26672.34|26672.34|26672.34|26654.07|26654.07|0
1646397310000|2022-03-04 12:35:10|26665.27|26665.27|26679.7|26679.7|26679.7|26679.7|26665.27|26665.27|0
1646397340000|2022-03-04 12:35:40|26683.24|26683.24|26661.13|26661.13|26683.54|26683.54|26661.13|26661.13|0
1646397350000|2022-03-04 12:35:50|26668.2|26668.2|26668.2|26668.2|26668.2|26668.2|26668.2|26668.2|0
1646397360000|2022-03-04 12:36:00|26667.3|26667.3|26667.3|26667.3|26667.3|26667.3|26667.3|26667.3|0
1646397380000|2022-03-04 12:36:20|26674.37|26674.37|26674.37|26674.37|26674.37|26674.37|26674.37|26674.37|0
1646397400000|2022-03-04 12:36:40|26673.76|26673.76|26673.76|26673.76|26673.76|26673.76|26673.76|26673.76|0
1646397420000|2022-03-04 12:37:00|26680.83|26680.83|26680.83|26680.83|26680.83|26680.83|26680.83|26680.83|0
1646397430000|2022-03-04 12:37:10|26681.24|26681.24|26698.92|26698.92|26698.92|26698.92|26681.24|26681.24|0
1646397440000|2022-03-04 12:37:20|26699.33|26699.33|26696.99|26696.99|26699.33|26699.33|26695.79|26695.79|0
1646397450000|2022-03-04 12:37:30|26693.76|26693.76|26693.76|26693.76|26693.76|26693.76|26690.23|26690.23|0
1646397460000|2022-03-04 12:37:40|26686.69|26686.69|26693.76|26693.76|26693.76|26693.76|26686.69|26686.69|0
1646397490000|2022-03-04 12:38:10|26693.35|26693.35|26682.75|26682.75|26693.35|26693.35|26682.75|26682.75|0
1646397500000|2022-03-04 12:38:20|26686.28|26686.28|26686.28|26686.28|26686.28|26686.28|26686.28|26686.28|0
1646397510000|2022-03-04 12:38:30|26685.92|26685.92|26689.45|26689.45|26689.45|26689.45|26685.92|26685.92|0
1646397540000|2022-03-04 12:39:00|26689.15|26689.15|26704.26|26704.26|26704.26|26704.26|26689.15|26689.15|0
1646397580000|2022-03-04 12:39:40|26711.33|26711.33|26707.79|26707.79|26711.63|26711.63|26707.79|26707.79|0
1646397590000|2022-03-04 12:39:50|26697.19|26697.19|26693.05|26693.05|26697.19|26697.19|26693.05|26693.05|0
1646397600000|2022-03-04 12:40:00|26693.65|26693.65|26696.28|26696.28|26696.28|26696.28|26692.75|26692.75|0
1646397610000|2022-03-04 12:40:10|26699.82|26699.82|26699.82|26699.82|26699.82|26699.82|26699.82|26699.82|0
1646397630000|2022-03-04 12:40:30|26700.42|26700.42|26700.42|26700.42|26700.42|26700.42|26700.42|26700.42|0
1646397640000|2022-03-04 12:40:40|26696.89|26696.89|26696.28|26696.28|26696.89|26696.89|26696.28|26696.28|0
1646397660000|2022-03-04 12:41:00|26695.38|26695.38|26695.38|26695.38|26695.38|26695.38|26695.38|26695.38|0
1646397670000|2022-03-04 12:41:10|26691.85|26691.85|26691.25|26691.25|26691.85|26691.85|26691.25|26691.25|0
1646397680000|2022-03-04 12:41:20|26698.32|26698.32|26701.85|26701.85|26701.85|26701.85|26698.32|26698.32|0
1646397690000|2022-03-04 12:41:30|26705.39|26705.39|26705.39|26705.39|26705.39|26705.39|26705.39|26705.39|0
1646397700000|2022-03-04 12:41:40|26708.92|26708.92|26708.92|26708.92|26708.92|26708.92|26708.92|26708.92|0
1646397710000|2022-03-04 12:41:50|26712.46|26712.46|26708.92|26708.92|26712.46|26712.46|26708.92|26708.92|0
1646397730000|2022-03-04 12:42:10|26715.99|26715.99|26712.16|26712.16|26715.99|26715.99|26712.16|26712.16|0
1646397740000|2022-03-04 12:42:20|26708.62|26708.62|26708.62|26708.62|26708.62|26708.62|26708.62|26708.62|0
1646397760000|2022-03-04 12:42:40|26709.22|26709.22|26709.93|26709.93|26709.93|26709.93|26709.22|26709.22|0
1646397770000|2022-03-04 12:42:50|26709.33|26709.33|26709.33|26709.33|26709.33|26709.33|26709.33|26709.33|0
1646397780000|2022-03-04 12:43:00|26719.94|26719.94|26719.94|26719.94|26719.94|26719.94|26719.94|26719.94|0
1646397800000|2022-03-04 12:43:20|26721.14|26721.14|26721.14|26721.14|26721.14|26721.14|26721.14|26721.14|0
1646397810000|2022-03-04 12:43:30|26731.74|26731.74|26731.74|26731.74|26731.74|26731.74|26731.74|26731.74|0
1646397820000|2022-03-04 12:43:40|26738.81|26738.81|26735.28|26735.28|26738.81|26738.81|26735.28|26735.28|0
1646397830000|2022-03-04 12:43:50|26731.74|26731.74|26733.55|26733.55|26733.55|26733.55|26728.21|26728.21|0
1646397840000|2022-03-04 12:44:00|26733.25|26733.25|26733.25|26733.25|26733.25|26733.25|26733.25|26733.25|0
1646397860000|2022-03-04 12:44:20|26729.71|26729.71|26736.78|26736.78|26736.78|26736.78|26729.71|26729.71|0
1646397870000|2022-03-04 12:44:30|26729.71|26729.71|26726.18|26726.18|26729.71|26729.71|26726.18|26726.18|0
1646397890000|2022-03-04 12:44:50|26736.78|26736.78|26736.78|26736.78|26736.78|26736.78|26736.78|26736.78|0
1646397900000|2022-03-04 12:45:00|26737.68|26737.68|26745.95|26745.95|26746.66|26746.66|26737.68|26737.68|0
1646397910000|2022-03-04 12:45:10|26753.02|26753.02|26753.02|26753.02|26753.02|26753.02|26753.02|26753.02|0
1646397930000|2022-03-04 12:45:30|26752.61|26752.61|26751|26751|26752.61|26752.61|26751|26751|0
1646397940000|2022-03-04 12:45:40|26747.47|26747.47|26747.47|26747.47|26747.47|26747.47|26747.47|26747.47|0
1646397960000|2022-03-04 12:46:00|26758.07|26758.07|26758.37|26758.37|26758.37|26758.37|26757.77|26757.77|0
1646397970000|2022-03-04 12:46:10|26754.84|26754.84|26744.23|26744.23|26754.84|26754.84|26744.23|26744.23|0
1646397980000|2022-03-04 12:46:20|26754.84|26754.84|26754.84|26754.84|26754.84|26754.84|26754.84|26754.84|0
1646397990000|2022-03-04 12:46:30|26758.37|26758.37|26758.37|26758.37|26758.37|26758.37|26758.37|26758.37|0
1646398000000|2022-03-04 12:46:40|26751.3|26751.3|26751.3|26751.3|26751.3|26751.3|26751.3|26751.3|0
1646398010000|2022-03-04 12:46:50|26758.37|26758.37|26758.37|26758.37|26758.37|26758.37|26758.37|26758.37|0
1646398030000|2022-03-04 12:47:10|26761.91|26761.91|26761.91|26761.91|26761.91|26761.91|26761.91|26761.91|0
1646398050000|2022-03-04 12:47:30|26762.73|26762.73|26762.73|26762.73|26762.73|26762.73|26762.73|26762.73|0
1646398060000|2022-03-04 12:47:40|26769.8|26769.8|26769.8|26769.8|26769.8|26769.8|26769.8|26769.8|0
1646398070000|2022-03-04 12:47:50|26766.26|26766.26|26754.45|26754.45|26766.26|26766.26|26754.45|26754.45|0
1646398090000|2022-03-04 12:48:10|26765.06|26765.06|26779.2|26779.2|26779.2|26779.2|26765.06|26765.06|0
1646398110000|2022-03-04 12:48:30|26768.59|26768.59|26768.59|26768.59|26768.59|26768.59|26768.59|26768.59|0
1646398130000|2022-03-04 12:48:50|26768.29|26768.29|26767.99|26767.99|26768.29|26768.29|26767.99|26767.99|0
1646398170000|2022-03-04 12:49:30|26764.46|26764.46|26754.7|26754.7|26765.31|26765.31|26754.7|26754.7|0
1646398190000|2022-03-04 12:49:50|26755.6|26755.6|26759.14|26759.14|26759.14|26759.14|26755.6|26755.6|0
1646398210000|2022-03-04 12:50:10|26762.67|26762.67|26759.14|26759.14|26762.67|26762.67|26759.14|26759.14|0
1646398220000|2022-03-04 12:50:20|26758.54|26758.54|26758.84|26758.84|26758.84|26758.84|26758.54|26758.54|0
1646398230000|2022-03-04 12:50:30|26765.91|26765.91|26765.91|26765.91|26765.91|26765.91|26765.91|26765.91|0
1646398250000|2022-03-04 12:50:50|26762.37|26762.37|26758.84|26758.84|26762.37|26762.37|26755.3|26755.3|0
1646398260000|2022-03-04 12:51:00|26758.43|26758.43|26758.43|26758.43|26758.43|26758.43|26758.43|26758.43|0
1646398270000|2022-03-04 12:51:10|26751.36|26751.36|26751.36|26751.36|26751.36|26751.36|26751.36|26751.36|0
1646398280000|2022-03-04 12:51:20|26747.82|26747.82|26747.82|26747.82|26747.82|26747.82|26747.82|26747.82|0
1646398290000|2022-03-04 12:51:30|26746.1|26746.1|26746.1|26746.1|26746.1|26746.1|26746.1|26746.1|0
1646398300000|2022-03-04 12:51:40|26745.69|26745.69|26716.21|26716.21|26745.69|26745.69|26716.21|26716.21|0
1646398310000|2022-03-04 12:51:50|26723.28|26723.28|26723.28|26723.28|26723.28|26723.28|26723.28|26723.28|0
1646398320000|2022-03-04 12:52:00|26719.75|26719.75|26719.45|26719.45|26719.75|26719.75|26719.45|26719.45|0
1646398330000|2022-03-04 12:52:10|26718.84|26718.84|26718.84|26718.84|26718.84|26718.84|26718.84|26718.84|0
1646398340000|2022-03-04 12:52:20|26711.77|26711.77|26711.47|26711.47|26711.77|26711.77|26711.47|26711.47|0
1646398360000|2022-03-04 12:52:40|26710.87|26710.87|26711.47|26711.47|26711.47|26711.47|26710.87|26710.87|0
1646398380000|2022-03-04 12:53:00|26722.08|26722.08|26718.24|26718.24|26722.08|26722.08|26718.24|26718.24|0
1646398390000|2022-03-04 12:53:10|26732.38|26732.38|26735.92|26735.92|26735.92|26735.92|26732.38|26732.38|0
1646398410000|2022-03-04 12:53:30|26739.45|26739.45|26735.92|26735.92|26739.45|26739.45|26735.92|26735.92|0
1646398430000|2022-03-04 12:53:50|26725.31|26725.31|26725.01|26725.01|26725.31|26725.31|26725.01|26725.01|0
1646398440000|2022-03-04 12:54:00|26728.55|26728.55|26728.55|26728.55|26728.55|26728.55|26728.55|26728.55|0
1646398450000|2022-03-04 12:54:10|26725.01|26725.01|26725.01|26725.01|26725.01|26725.01|26725.01|26725.01|0
1646398460000|2022-03-04 12:54:20|26721.48|26721.48|26721.48|26721.48|26721.48|26721.48|26721.48|26721.48|0
1646398500000|2022-03-04 12:55:00|26717.94|26717.94|26721.48|26721.48|26721.48|26721.48|26714.41|26714.41|0
1646398520000|2022-03-04 12:55:20|26722.38|26722.38|26725.08|26725.08|26725.08|26725.08|26722.38|26722.38|0
1646398530000|2022-03-04 12:55:30|26724.48|26724.48|26720.65|26720.65|26724.48|26724.48|26720.65|26720.65|0
1646398540000|2022-03-04 12:55:40|26713.58|26713.58|26710.04|26710.04|26713.58|26713.58|26710.04|26710.04|0
1646398550000|2022-03-04 12:55:50|26709.44|26709.44|26705.91|26705.91|26709.44|26709.44|26705.91|26705.91|0
1646398560000|2022-03-04 12:56:00|26709.44|26709.44|26709.44|26709.44|26709.44|26709.44|26709.44|26709.44|0
1646398580000|2022-03-04 12:56:20|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|26710.04|26710.04|0
1646398610000|2022-03-04 12:56:50|26717.71|26717.71|26714.78|26714.78|26717.71|26717.71|26714.18|26714.18|0
1646398620000|2022-03-04 12:57:00|26714.17|26714.17|26714.17|26714.17|26714.17|26714.17|26714.17|26714.17|0
1646398650000|2022-03-04 12:57:30|26707.1|26707.1|26703.57|26703.57|26707.1|26707.1|26703.57|26703.57|0
1646398660000|2022-03-04 12:57:40|26700.03|26700.03|26693.87|26693.87|26701.54|26701.54|26693.87|26693.87|0
1646398680000|2022-03-04 12:58:00|26693.62|26693.62|26692.96|26692.96|26693.62|26693.62|26692.96|26692.96|0
1646398690000|2022-03-04 12:58:10|26700.03|26700.03|26700.03|26700.03|26700.03|26700.03|26700.03|26700.03|0
1646398720000|2022-03-04 12:58:40|26700.33|26700.33|26700.33|26700.33|26700.33|26700.33|26700.33|26700.33|0
1646398740000|2022-03-04 12:59:00|26700.63|26700.63|26700.63|26700.63|26700.63|26700.63|26700.63|26700.63|0
1646398750000|2022-03-04 12:59:10|26704.17|26704.17|26704.17|26704.17|26704.17|26704.17|26704.17|26704.17|0
1646398760000|2022-03-04 12:59:20|26711.24|26711.24|26714.77|26714.77|26714.77|26714.77|26711.24|26711.24|0
1646398770000|2022-03-04 12:59:30|26718.3|26718.3|26714.77|26714.77|26728.91|26728.91|26714.77|26714.77|0
1646398780000|2022-03-04 12:59:40|26707.7|26707.7|26707.7|26707.7|26707.7|26707.7|26707.7|26707.7|0
1646398790000|2022-03-04 12:59:50|26697.1|26697.1|26707.7|26707.7|26711.24|26711.24|26697.1|26697.1|0
1646398800000|2022-03-04 13:00:00|26721.84|26721.84|26714.17|26714.17|26721.84|26721.84|26714.17|26714.17|0
1646398820000|2022-03-04 13:00:20|26717.7|26717.7|26717.7|26717.7|26717.7|26717.7|26717.7|26717.7|0
1646398830000|2022-03-04 13:00:30|26720.11|26720.11|26724.05|26724.05|26727.59|26727.59|26720.11|26720.11|0
1646398850000|2022-03-04 13:00:50|26724.46|26724.46|26724.46|26724.46|26724.46|26724.46|26724.46|26724.46|0
1646398870000|2022-03-04 13:01:10|26726.56|26726.56|26725.66|26725.66|26726.56|26726.56|26725.66|26725.66|0
1646398890000|2022-03-04 13:01:30|26722.13|26722.13|26722.13|26722.13|26722.13|26722.13|26722.13|26722.13|0
1646398900000|2022-03-04 13:01:40|26718.59|26718.59|26718.89|26718.89|26718.89|26718.89|26707.99|26707.99|0
1646398910000|2022-03-04 13:01:50|26711.82|26711.82|26711.22|26711.22|26711.82|26711.82|26711.22|26711.22|0
1646398920000|2022-03-04 13:02:00|26710.62|26710.62|26710.32|26710.32|26710.62|26710.62|26710.32|26710.32|0
1646398930000|2022-03-04 13:02:10|26710.08|26710.08|26710.08|26710.08|26710.08|26710.08|26710.08|26710.08|0
1646398940000|2022-03-04 13:02:20|26709.96|26709.96|26696.16|26696.16|26709.96|26709.96|26696.16|26696.16|0
1646398960000|2022-03-04 13:02:40|26689.09|26689.09|26685.26|26685.26|26689.09|26689.09|26685.26|26685.26|0
1646398970000|2022-03-04 13:02:50|26699.4|26699.4|26706.47|26706.47|26706.47|26706.47|26699.4|26699.4|0
1646398980000|2022-03-04 13:03:00|26707.07|26707.07|26707.07|26707.07|26707.07|26707.07|26707.07|26707.07|0
1646398990000|2022-03-04 13:03:10|26706.47|26706.47|26709.1|26709.1|26709.1|26709.1|26705.57|26705.57|0
1646399010000|2022-03-04 13:03:30|26702.03|26702.03|26705.57|26705.57|26705.57|26705.57|26702.03|26702.03|0
1646399020000|2022-03-04 13:03:40|26694.96|26694.96|26698.5|26698.5|26698.5|26698.5|26694.96|26694.96|0
1646399030000|2022-03-04 13:03:50|26698.74|26698.74|26698.74|26698.74|26698.74|26698.74|26698.74|26698.74|0
1646399050000|2022-03-04 13:04:10|26705.81|26705.81|26705.81|26705.81|26705.81|26705.81|26705.81|26705.81|0
1646399070000|2022-03-04 13:04:30|26702.27|26702.27|26698.74|26698.74|26702.27|26702.27|26698.74|26698.74|0
1646399080000|2022-03-04 13:04:40|26702.27|26702.27|26705.81|26705.81|26705.81|26705.81|26702.27|26702.27|0
1646399090000|2022-03-04 13:04:50|26702.27|26702.27|26698.74|26698.74|26702.27|26702.27|26695.2|26695.2|0
1646399100000|2022-03-04 13:05:00|26699.64|26699.64|26707.01|26707.01|26707.01|26707.01|26699.64|26699.64|0
1646399110000|2022-03-04 13:05:10|26708.21|26708.21|26715.28|26715.28|26715.28|26715.28|26708.21|26708.21|0
1646399130000|2022-03-04 13:05:30|26714.38|26714.38|26714.38|26714.38|26714.38|26714.38|26714.38|26714.38|0
1646399150000|2022-03-04 13:05:50|26714.98|26714.98|26711.44|26711.44|26714.98|26714.98|26711.44|26711.44|0
1646399160000|2022-03-04 13:06:00|26714.98|26714.98|26722.05|26722.05|26722.05|26722.05|26714.98|26714.98|0
1646399190000|2022-03-04 13:06:30|26725.58|26725.58|26725.58|26725.58|26725.58|26725.58|26725.58|26725.58|0
1646399210000|2022-03-04 13:06:50|26729.12|26729.12|26729.12|26729.12|26729.12|26729.12|26729.12|26729.12|0
1646399220000|2022-03-04 13:07:00|26729.42|26729.42|26717.91|26717.91|26729.42|26729.42|26717.91|26717.91|0
1646399230000|2022-03-04 13:07:10|26717.43|26717.43|26717.43|26717.43|26717.43|26717.43|26717.43|26717.43|0
1646399250000|2022-03-04 13:07:30|26720.96|26720.96|26722.17|26722.17|26722.17|26722.17|26720.96|26720.96|0
1646399260000|2022-03-04 13:07:40|26722.77|26722.77|26722.77|26722.77|26726.3|26726.3|26722.77|26722.77|0
1646399280000|2022-03-04 13:08:00|26722.17|26722.17|26711.56|26711.56|26722.17|26722.17|26711.56|26711.56|0
1646399300000|2022-03-04 13:08:20|26708.03|26708.03|26718.63|26718.63|26718.63|26718.63|26708.03|26708.03|0
1646399320000|2022-03-04 13:08:40|26711.56|26711.56|26711.56|26711.56|26711.56|26711.56|26711.56|26711.56|0
1646399330000|2022-03-04 13:08:50|26708.03|26708.03|26708.03|26708.03|26708.03|26708.03|26708.03|26708.03|0
1646399340000|2022-03-04 13:09:00|26708.33|26708.33|26709.23|26709.23|26712.76|26712.76|26708.33|26708.33|0
1646399370000|2022-03-04 13:09:30|26710.13|26710.13|26711.03|26711.03|26711.03|26711.03|26710.13|26710.13|0
1646399380000|2022-03-04 13:09:40|26721.64|26721.64|26717.8|26717.8|26721.64|26721.64|26717.8|26717.8|0
1646399390000|2022-03-04 13:09:50|26721.34|26721.34|26721.34|26721.34|26721.34|26721.34|26721.34|26721.34|0
1646399400000|2022-03-04 13:10:00|26717.8|26717.8|26718.1|26718.1|26718.1|26718.1|26717.8|26717.8|0
1646399420000|2022-03-04 13:10:20|26725.17|26725.17|26725.11|26725.11|26725.17|26725.17|26724.87|26724.87|0
1646399430000|2022-03-04 13:10:30|26728.65|26728.65|26728.35|26728.35|26728.65|26728.65|26728.35|26728.35|0
1646399440000|2022-03-04 13:10:40|26717.74|26717.74|26717.74|26717.74|26717.74|26717.74|26717.74|26717.74|0
1646399450000|2022-03-04 13:10:50|26713.91|26713.91|26713.91|26713.91|26713.91|26713.91|26713.91|26713.91|0
1646399460000|2022-03-04 13:11:00|26713.66|26713.66|26713.66|26713.66|26713.66|26713.66|26713.66|26713.66|0
1646399470000|2022-03-04 13:11:10|26720.73|26720.73|26721.64|26721.64|26721.64|26721.64|26720.73|26720.73|0
1646399510000|2022-03-04 13:11:50|26721.34|26721.34|26710.73|26710.73|26721.34|26721.34|26710.73|26710.73|0
1646399520000|2022-03-04 13:12:00|26710.43|26710.43|26709.83|26709.83|26710.43|26710.43|26709.83|26709.83|0
1646399540000|2022-03-04 13:12:20|26710.43|26710.43|26710.43|26710.43|26710.43|26710.43|26710.43|26710.43|0
1646399550000|2022-03-04 13:12:30|26711.33|26711.33|26713.73|26713.73|26713.73|26713.73|26711.33|26711.33|0
1646399560000|2022-03-04 13:12:40|26717.34|26717.34|26719.67|26719.67|26719.67|26719.67|26716.14|26716.14|0
1646399580000|2022-03-04 13:13:00|26723.21|26723.21|26723.38|26723.38|26724.11|26724.11|26723.21|26723.21|0
1646399590000|2022-03-04 13:13:10|26723.02|26723.02|26722.66|26722.66|26723.02|26723.02|26722.66|26722.66|0
1646399610000|2022-03-04 13:13:30|26719.12|26719.12|26719.12|26719.12|26719.12|26719.12|26719.12|26719.12|0
1646399620000|2022-03-04 13:13:40|26720.32|26720.32|26721.52|26721.52|26721.52|26721.52|26720.32|26720.32|0
1646399640000|2022-03-04 13:14:00|26722.13|26722.13|26730.51|26730.51|26730.51|26730.51|26721.83|26721.83|0
1646399650000|2022-03-04 13:14:10|26730.39|26730.39|26733.39|26733.39|26733.39|26733.39|26730.39|26730.39|0
1646399660000|2022-03-04 13:14:20|26733.52|26733.52|26731.11|26731.11|26733.52|26733.52|26731.11|26731.11|0
1646399670000|2022-03-04 13:14:30|26730.81|26730.81|26741.42|26741.42|26744.95|26744.95|26730.81|26730.81|0
1646399680000|2022-03-04 13:14:40|26734.35|26734.35|26734.35|26734.35|26734.35|26734.35|26734.35|26734.35|0
1646399690000|2022-03-04 13:14:50|26737.88|26737.88|26737.88|26737.88|26737.88|26737.88|26737.88|26737.88|0
1646399720000|2022-03-04 13:15:20|26737.47|26737.47|26738.07|26738.07|26738.07|26738.07|26737.47|26737.47|0
1646399730000|2022-03-04 13:15:30|26738.37|26738.37|26738.37|26738.37|26738.37|26738.37|26738.37|26738.37|0
1646399770000|2022-03-04 13:16:10|26734.84|26734.84|26733.64|26733.64|26734.84|26734.84|26733.64|26733.64|0
1646399780000|2022-03-04 13:16:20|26733.23|26733.23|26718.19|26718.19|26733.23|26733.23|26718.19|26718.19|0
1646399790000|2022-03-04 13:16:30|26714.66|26714.66|26714.66|26714.66|26714.66|26714.66|26714.66|26714.66|0
1646399810000|2022-03-04 13:16:50|26715.14|26715.14|26711.61|26711.61|26715.14|26715.14|26711.61|26711.61|0
1646399820000|2022-03-04 13:17:00|26711.01|26711.01|26712.51|26712.51|26712.51|26712.51|26708.97|26708.97|0
1646399830000|2022-03-04 13:17:10|26716.04|26716.04|26717.14|26717.14|26719.58|26719.58|26715.63|26715.63|0
1646399850000|2022-03-04 13:17:30|26720.67|26720.67|26720.67|26720.67|26720.67|26720.67|26720.67|26720.67|0
1646399870000|2022-03-04 13:17:50|26720.97|26720.97|26721.57|26721.57|26721.57|26721.57|26720.97|26720.97|0
1646399880000|2022-03-04 13:18:00|26718.04|26718.04|26720.44|26720.44|26720.44|26720.44|26718.04|26718.04|0
1646399890000|2022-03-04 13:18:10|26724.58|26724.58|26727.21|26727.21|26728.11|26728.11|26724.58|26724.58|0
1646399900000|2022-03-04 13:18:20|26726.01|26726.01|26726.01|26726.01|26726.01|26726.01|26726.01|26726.01|0
1646399910000|2022-03-04 13:18:30|26733.08|26733.08|26733.08|26733.08|26733.08|26733.08|26733.08|26733.08|0
1646399920000|2022-03-04 13:18:40|26734.58|26734.58|26734.58|26734.58|26734.58|26734.58|26734.58|26734.58|0
1646399930000|2022-03-04 13:18:50|26738.11|26738.11|26741.65|26741.65|26741.65|26741.65|26738.11|26738.11|0
1646399950000|2022-03-04 13:19:10|26741.35|26741.35|26731.58|26731.58|26741.35|26741.35|26731.58|26731.58|0
1646399960000|2022-03-04 13:19:20|26728.04|26728.04|26728.04|26728.04|26728.04|26728.04|26728.04|26728.04|0
1646399970000|2022-03-04 13:19:30|26713.9|26713.9|26720.97|26720.97|26720.97|26720.97|26713.9|26713.9|0
1646399980000|2022-03-04 13:19:40|26721.57|26721.57|26721.57|26721.57|26721.57|26721.57|26721.57|26721.57|0
1646399990000|2022-03-04 13:19:50|26721.09|26721.09|26721.39|26721.39|26721.39|26721.39|26721.09|26721.09|0
1646400000000|2022-03-04 13:20:00|26728.46|26728.46|26729.28|26729.28|26729.28|26729.28|26728.46|26728.46|0
1646400010000|2022-03-04 13:20:10|26739.88|26739.88|26743.42|26743.42|26743.42|26743.42|26739.88|26739.88|0
1646400020000|2022-03-04 13:20:20|26746.95|26746.95|26746.95|26746.95|26746.95|26746.95|26746.95|26746.95|0
1646400030000|2022-03-04 13:20:30|26748.75|26748.75|26748.75|26748.75|26748.75|26748.75|26748.75|26748.75|0
1646400040000|2022-03-04 13:20:40|26752.29|26752.29|26752.29|26752.29|26752.29|26752.29|26752.29|26752.29|0
1646400050000|2022-03-04 13:20:50|26751.69|26751.69|26751.69|26751.69|26751.69|26751.69|26751.69|26751.69|0
1646400070000|2022-03-04 13:21:10|26751.09|26751.09|26751.09|26751.09|26751.09|26751.09|26751.09|26751.09|0
1646400080000|2022-03-04 13:21:20|26747.55|26747.55|26742.52|26742.52|26747.55|26747.55|26742.52|26742.52|0
1646400090000|2022-03-04 13:21:30|26739.28|26739.28|26739.28|26739.28|26739.28|26739.28|26739.28|26739.28|0
1646400100000|2022-03-04 13:21:40|26738.98|26738.98|26746.35|26746.35|26746.35|26746.35|26732.21|26732.21|0
1646400110000|2022-03-04 13:21:50|26742.82|26742.82|26743.42|26743.42|26743.42|26743.42|26742.82|26742.82|0
1646400120000|2022-03-04 13:22:00|26757.56|26757.56|26757.56|26757.56|26757.56|26757.56|26757.56|26757.56|0
1646400130000|2022-03-04 13:22:10|26761.09|26761.09|26761.09|26761.09|26761.09|26761.09|26761.09|26761.09|0
1646400160000|2022-03-04 13:22:40|26764.63|26764.63|26757.56|26757.56|26764.63|26764.63|26757.56|26757.56|0
1646400180000|2022-03-04 13:23:00|26761.09|26761.09|26761.69|26761.69|26761.69|26761.69|26761.09|26761.09|0
1646400200000|2022-03-04 13:23:20|26758.16|26758.16|26758.16|26758.16|26758.16|26758.16|26758.16|26758.16|0
1646400210000|2022-03-04 13:23:30|26759.36|26759.36|26759.36|26759.36|26759.36|26759.36|26759.36|26759.36|0
1646400220000|2022-03-04 13:23:40|26762.89|26762.89|26762.89|26762.89|26762.89|26762.89|26762.89|26762.89|0
1646400230000|2022-03-04 13:23:50|26762.29|26762.29|26762.29|26762.29|26762.29|26762.29|26762.29|26762.29|0
1646400240000|2022-03-04 13:24:00|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|0
1646400250000|2022-03-04 13:24:10|26762.29|26762.29|26762.29|26762.29|26762.29|26762.29|26762.29|26762.29|0
1646400260000|2022-03-04 13:24:20|26765.83|26765.83|26758.76|26758.76|26765.83|26765.83|26758.76|26758.76|0
1646400300000|2022-03-04 13:25:00|26759.96|26759.96|26760.86|26760.86|26760.86|26760.86|26757.93|26757.93|0
1646400310000|2022-03-04 13:25:10|26764.4|26764.4|26764.4|26764.4|26764.4|26764.4|26764.4|26764.4|0
1646400330000|2022-03-04 13:25:30|26767.93|26767.93|26767.93|26767.93|26767.93|26767.93|26767.93|26767.93|0
1646400340000|2022-03-04 13:25:40|26769.13|26769.13|26773.27|26773.27|26773.27|26773.27|26769.13|26769.13|0
1646400350000|2022-03-04 13:25:50|26766.2|26766.2|26762.36|26762.36|26769.73|26769.73|26762.36|26762.36|0
1646400360000|2022-03-04 13:26:00|26765.9|26765.9|26765.9|26765.9|26769.43|26769.43|26765.9|26765.9|0
1646400380000|2022-03-04 13:26:20|26766.31|26766.31|26765.49|26765.49|26766.31|26766.31|26765.49|26765.49|0
1646400390000|2022-03-04 13:26:30|26766.69|26766.69|26766.2|26766.2|26766.69|26766.69|26766.2|26766.2|0
1646400420000|2022-03-04 13:27:00|26773.27|26773.27|26773.68|26773.68|26773.68|26773.68|26773.27|26773.27|0
1646400460000|2022-03-04 13:27:40|26772.78|26772.78|26772.78|26772.78|26772.78|26772.78|26772.78|26772.78|0
1646400480000|2022-03-04 13:28:00|26779.85|26779.85|26802.97|26802.97|26802.97|26802.97|26779.85|26779.85|0
1646400490000|2022-03-04 13:28:10|26803.27|26803.27|26806.81|26806.81|26806.81|26806.81|26803.27|26803.27|0
1646400500000|2022-03-04 13:28:20|26803.27|26803.27|26796.2|26796.2|26803.27|26803.27|26796.2|26796.2|0
1646400520000|2022-03-04 13:28:40|26799.74|26799.74|26799.74|26799.74|26799.74|26799.74|26799.74|26799.74|0
1646400540000|2022-03-04 13:29:00|26803.27|26803.27|26801.59|26801.59|26803.27|26803.27|26801.29|26801.29|0
1646400550000|2022-03-04 13:29:10|26801.29|26801.29|26801.29|26801.29|26801.29|26801.29|26801.29|26801.29|0
1646400560000|2022-03-04 13:29:20|26804.82|26804.82|26804.82|26804.82|26804.82|26804.82|26804.82|26804.82|0
1646400570000|2022-03-04 13:29:30|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|0
1646400580000|2022-03-04 13:29:40|26808.36|26808.36|26815.43|26815.43|26815.43|26815.43|26804.82|26804.82|0
1646400590000|2022-03-04 13:29:50|26816.03|26816.03|26804.82|26804.82|26816.03|26816.03|26804.82|26804.82|0
1646400610000|2022-03-04 13:30:10|26808.36|26808.36|26854.23|26854.23|26854.23|26854.23|26808.36|26808.36|0
1646400620000|2022-03-04 13:30:20|26857.77|26857.77|26847.44|26847.44|26859.27|26859.27|26847.44|26847.44|0
1646400630000|2022-03-04 13:30:30|26846.83|26846.83|26842.48|26842.48|26846.83|26846.83|26831.88|26831.88|0
1646400640000|2022-03-04 13:30:40|26838.95|26838.95|26842.07|26842.07|26842.48|26842.48|26838.95|26838.95|0
1646400650000|2022-03-04 13:30:50|26827.93|26827.93|26827.33|26827.33|26827.93|26827.93|26813.19|26813.19|0
1646400660000|2022-03-04 13:31:00|26837.93|26837.93|26837.93|26837.93|26837.93|26837.93|26837.93|26837.93|0
1646400670000|2022-03-04 13:31:10|26830.86|26830.86|26830.86|26830.86|26830.86|26830.86|26830.86|26830.86|0
1646400680000|2022-03-04 13:31:20|26827.33|26827.33|26827.33|26827.33|26827.33|26827.33|26827.33|26827.33|0
1646400690000|2022-03-04 13:31:30|26820.26|26820.26|26826.55|26826.55|26827.16|26827.16|26820.26|26820.26|0
1646400700000|2022-03-04 13:31:40|26823.02|26823.02|26823.32|26823.32|26823.32|26823.32|26823.02|26823.02|0
1646400710000|2022-03-04 13:31:50|26823.92|26823.92|26834.83|26834.83|26834.83|26834.83|26823.92|26823.92|0
1646400720000|2022-03-04 13:32:00|26835.13|26835.13|26853.4|26853.4|26853.4|26853.4|26835.13|26835.13|0
1646400730000|2022-03-04 13:32:10|26849.87|26849.87|26849.87|26849.87|26849.87|26849.87|26849.87|26849.87|0
1646400740000|2022-03-04 13:32:20|26832.19|26832.19|26835.73|26835.73|26835.73|26835.73|26832.19|26832.19|0
1646400750000|2022-03-04 13:32:30|26832.19|26832.19|26832.19|26832.19|26832.49|26832.49|26832.19|26832.19|0
1646400760000|2022-03-04 13:32:40|26831.89|26831.89|26817.45|26817.45|26831.89|26831.89|26817.45|26817.45|0
1646400770000|2022-03-04 13:32:50|26810.38|26810.38|26806.25|26806.25|26810.38|26810.38|26806.25|26806.25|0
1646400780000|2022-03-04 13:33:00|26802.71|26802.71|26804.14|26804.14|26806.25|26806.25|26802.71|26802.71|0
1646400790000|2022-03-04 13:33:10|26804.44|26804.44|26804.74|26804.74|26804.74|26804.74|26804.44|26804.44|0
1646400800000|2022-03-04 13:33:20|26815.35|26815.35|26815.35|26815.35|26815.35|26815.35|26815.35|26815.35|0
1646400830000|2022-03-04 13:33:50|26818.88|26818.88|26830.69|26830.69|26830.69|26830.69|26818.88|26818.88|0
1646400840000|2022-03-04 13:34:00|26823.62|26823.62|26815.1|26815.1|26823.62|26823.62|26813.02|26813.02|0
1646400850000|2022-03-04 13:34:10|26829.24|26829.24|26829.24|26829.24|26829.24|26829.24|26829.24|26829.24|0
1646400860000|2022-03-04 13:34:20|26832.77|26832.77|26832.77|26832.77|26832.77|26832.77|26832.77|26832.77|0
1646400870000|2022-03-04 13:34:30|26833.98|26833.98|26830.85|26830.85|26833.98|26833.98|26830.44|26830.44|0
1646400880000|2022-03-04 13:34:40|26834.39|26834.39|26814.25|26814.25|26834.39|26834.39|26814.25|26814.25|0
1646400890000|2022-03-04 13:34:50|26813.35|26813.35|26814.55|26814.55|26814.55|26814.55|26813.35|26813.35|0
1646400910000|2022-03-04 13:35:10|26814.96|26814.96|26804.36|26804.36|26814.96|26814.96|26804.36|26804.36|0
1646400920000|2022-03-04 13:35:20|26797.29|26797.29|26796.09|26796.09|26797.29|26797.29|26796.09|26796.09|0
1646400930000|2022-03-04 13:35:30|26799.62|26799.62|26806.69|26806.69|26806.69|26806.69|26799.62|26799.62|0
1646400950000|2022-03-04 13:35:50|26807.59|26807.59|26807.59|26807.59|26807.59|26807.59|26807.59|26807.59|0
1646400960000|2022-03-04 13:36:00|26811.13|26811.13|26821.73|26821.73|26821.73|26821.73|26811.13|26811.13|0
1646400970000|2022-03-04 13:36:10|26814.66|26814.66|26814.88|26814.88|26815.48|26815.48|26814.66|26814.66|0
1646400980000|2022-03-04 13:36:20|26800.74|26800.74|26800.74|26800.74|26800.74|26800.74|26800.74|26800.74|0
1646400990000|2022-03-04 13:36:30|26804.28|26804.28|26807.81|26807.81|26807.81|26807.81|26804.28|26804.28|0
1646401000000|2022-03-04 13:36:40|26804.28|26804.28|26804.28|26804.28|26804.28|26804.28|26804.28|26804.28|0
1646401010000|2022-03-04 13:36:50|26803.37|26803.37|26803.37|26803.37|26803.37|26803.37|26803.37|26803.37|0
1646401020000|2022-03-04 13:37:00|26799.84|26799.84|26799.84|26799.84|26799.84|26799.84|26799.84|26799.84|0
1646401030000|2022-03-04 13:37:10|26810.44|26810.44|26806.91|26806.91|26810.44|26810.44|26806.91|26806.91|0
1646401040000|2022-03-04 13:37:20|26799.84|26799.84|26799.84|26799.84|26806.91|26806.91|26799.84|26799.84|0
1646401060000|2022-03-04 13:37:40|26799.54|26799.54|26799.24|26799.24|26799.54|26799.54|26799.24|26799.24|0
1646401080000|2022-03-04 13:38:00|26798.94|26798.94|26772.57|26772.57|26798.94|26798.94|26772.57|26772.57|0
1646401090000|2022-03-04 13:38:10|26771.37|26771.37|26769.84|26769.84|26771.37|26771.37|26769.84|26769.84|0
1646401100000|2022-03-04 13:38:20|26769.23|26769.23|26769.23|26769.23|26769.23|26769.23|26769.23|26769.23|0
1646401110000|2022-03-04 13:38:30|26765.7|26765.7|26769.23|26769.23|26769.23|26769.23|26765.7|26765.7|0
1646401120000|2022-03-04 13:38:40|26765.7|26765.7|26765.7|26765.7|26765.7|26765.7|26765.7|26765.7|0
1646401130000|2022-03-04 13:38:50|26765.4|26765.4|26765.4|26765.4|26765.4|26765.4|26765.4|26765.4|0
1646401140000|2022-03-04 13:39:00|26754.79|26754.79|26769.23|26769.23|26769.23|26769.23|26754.79|26754.79|0
1646401150000|2022-03-04 13:39:10|26768.93|26768.93|26768.93|26768.93|26768.93|26768.93|26768.93|26768.93|0
1646401160000|2022-03-04 13:39:20|26761.86|26761.86|26761.86|26761.86|26761.86|26761.86|26761.86|26761.86|0
1646401170000|2022-03-04 13:39:30|26765.4|26765.4|26765.4|26765.4|26765.4|26765.4|26765.4|26765.4|0
1646401180000|2022-03-04 13:39:40|26758.33|26758.33|26758.33|26758.33|26758.33|26758.33|26758.33|26758.33|0
1646401190000|2022-03-04 13:39:50|26754.79|26754.79|26762.16|26762.16|26762.16|26762.16|26754.79|26754.79|0
1646401200000|2022-03-04 13:40:00|26769.23|26769.23|26769.23|26769.23|26769.23|26769.23|26769.23|26769.23|0
1646401210000|2022-03-04 13:40:10|26770.05|26770.05|26770.46|26770.46|26770.46|26770.46|26770.05|26770.05|0
1646401220000|2022-03-04 13:40:20|26774|26774|26774|26774|26774|26774|26774|26774|0
1646401240000|2022-03-04 13:40:40|26770.46|26770.46|26756.32|26756.32|26770.46|26770.46|26756.32|26756.32|0
1646401250000|2022-03-04 13:40:50|26738.65|26738.65|26733.31|26733.31|26738.65|26738.65|26733.31|26733.31|0
1646401260000|2022-03-04 13:41:00|26729.78|26729.78|26727.05|26727.05|26729.78|26729.78|26723.51|26723.51|0
1646401270000|2022-03-04 13:41:10|26719.98|26719.98|26720.88|26720.88|26720.88|26720.88|26719.98|26719.98|0
1646401310000|2022-03-04 13:41:50|26720.58|26720.58|26706.14|26706.14|26720.58|26720.58|26702.6|26702.6|0
1646401320000|2022-03-04 13:42:00|26699.07|26699.07|26689.79|26689.79|26702.6|26702.6|26689.79|26689.79|0
1646401330000|2022-03-04 13:42:10|26690.09|26690.09|26697.46|26697.46|26697.46|26697.46|26690.09|26690.09|0
1646401350000|2022-03-04 13:42:30|26696.85|26696.85|26709.67|26709.67|26709.67|26709.67|26696.85|26696.85|0
1646401360000|2022-03-04 13:42:40|26709.37|26709.37|26709.37|26709.37|26709.37|26709.37|26709.37|26709.37|0
1646401370000|2022-03-04 13:42:50|26705.84|26705.84|26709.97|26709.97|26709.97|26709.97|26705.84|26705.84|0
1646401380000|2022-03-04 13:43:00|26710.27|26710.27|26707.04|26707.04|26710.57|26710.57|26707.04|26707.04|0
1646401390000|2022-03-04 13:43:10|26703.5|26703.5|26703.5|26703.5|26703.5|26703.5|26703.5|26703.5|0
1646401400000|2022-03-04 13:43:20|26703.8|26703.8|26714.41|26714.41|26714.41|26714.41|26703.8|26703.8|0
1646401410000|2022-03-04 13:43:30|26707.34|26707.34|26708.24|26708.24|26708.24|26708.24|26707.34|26707.34|0
1646401420000|2022-03-04 13:43:40|26718.84|26718.84|26729.45|26729.45|26729.45|26729.45|26718.84|26718.84|0
1646401440000|2022-03-04 13:44:00|26730.05|26730.05|26731.25|26731.25|26731.25|26731.25|26730.05|26730.05|0
1646401450000|2022-03-04 13:44:10|26730.65|26730.65|26734.19|26734.19|26734.19|26734.19|26730.65|26730.65|0
1646401460000|2022-03-04 13:44:20|26733.89|26733.89|26738.02|26738.02|26738.02|26738.02|26733.89|26733.89|0
1646401470000|2022-03-04 13:44:30|26738.62|26738.62|26738.62|26738.62|26738.62|26738.62|26738.62|26738.62|0
1646401490000|2022-03-04 13:44:50|26731.55|26731.55|26728.02|26728.02|26731.55|26731.55|26728.02|26728.02|0
1646401500000|2022-03-04 13:45:00|26727.72|26727.72|26731.25|26731.25|26731.25|26731.25|26727.42|26727.42|0
1646401510000|2022-03-04 13:45:10|26732.07|26732.07|26739.14|26739.14|26739.14|26739.14|26732.07|26732.07|0
1646401530000|2022-03-04 13:45:30|26739.5|26739.5|26739.5|26739.5|26739.5|26739.5|26739.5|26739.5|0
1646401540000|2022-03-04 13:45:40|26753.64|26753.64|26753.64|26753.64|26753.64|26753.64|26753.64|26753.64|0
1646401550000|2022-03-04 13:45:50|26746.57|26746.57|26743.04|26743.04|26746.57|26746.57|26743.04|26743.04|0
1646401560000|2022-03-04 13:46:00|26739.5|26739.5|26739.5|26739.5|26739.5|26739.5|26739.5|26739.5|0
1646401570000|2022-03-04 13:46:10|26732.43|26732.43|26731.83|26731.83|26732.43|26732.43|26731.83|26731.83|0
1646401600000|2022-03-04 13:46:40|26735.36|26735.36|26735.36|26735.36|26735.36|26735.36|26735.36|26735.36|0
1646401610000|2022-03-04 13:46:50|26738.9|26738.9|26735.36|26735.36|26738.9|26738.9|26735.36|26735.36|0
1646401620000|2022-03-04 13:47:00|26734.16|26734.16|26736.5|26736.5|26736.5|26736.5|26729.43|26729.43|0
1646401630000|2022-03-04 13:47:10|26740.03|26740.03|26743.57|26743.57|26743.57|26743.57|26740.03|26740.03|0
1646401640000|2022-03-04 13:47:20|26740.03|26740.03|26740.03|26740.03|26740.03|26740.03|26740.03|26740.03|0
1646401660000|2022-03-04 13:47:40|26736.5|26736.5|26736.5|26736.5|26736.5|26736.5|26736.5|26736.5|0
1646401670000|2022-03-04 13:47:50|26732.96|26732.96|26729.13|26729.13|26732.96|26732.96|26725.59|26725.59|0
1646401680000|2022-03-04 13:48:00|26728.22|26728.22|26726.61|26726.61|26728.22|26728.22|26726.61|26726.61|0
1646401690000|2022-03-04 13:48:10|26726.91|26726.91|26716.31|26716.31|26726.91|26726.91|26716.31|26716.31|0
1646401700000|2022-03-04 13:48:20|26719.84|26719.84|26719.84|26719.84|26719.84|26719.84|26719.84|26719.84|0
1646401710000|2022-03-04 13:48:30|26719.54|26719.54|26719.24|26719.24|26719.54|26719.54|26715.41|26715.41|0
1646401720000|2022-03-04 13:48:40|26722.78|26722.78|26722.78|26722.78|26722.78|26722.78|26722.78|26722.78|0
1646401730000|2022-03-04 13:48:50|26719.24|26719.24|26719.54|26719.54|26719.54|26719.54|26719.24|26719.24|0
1646401740000|2022-03-04 13:49:00|26719.84|26719.84|26723.38|26723.38|26723.38|26723.38|26719.84|26719.84|0
1646401750000|2022-03-04 13:49:10|26724.28|26724.28|26727.21|26727.21|26727.21|26727.21|26723.68|26723.68|0
1646401760000|2022-03-04 13:49:20|26730.75|26730.75|26731.95|26731.95|26731.95|26731.95|26730.75|26730.75|0
1646401770000|2022-03-04 13:49:30|26739.02|26739.02|26739.02|26739.02|26739.02|26739.02|26739.02|26739.02|0
1646401780000|2022-03-04 13:49:40|26731.95|26731.95|26728.72|26728.72|26731.95|26731.95|26727.81|26727.81|0
1646401790000|2022-03-04 13:49:50|26735.79|26735.79|26736.09|26736.09|26736.09|26736.09|26735.79|26735.79|0
1646401800000|2022-03-04 13:50:00|26735.79|26735.79|26732.25|26732.25|26735.79|26735.79|26732.25|26732.25|0
1646401810000|2022-03-04 13:50:10|26735.79|26735.79|26744.06|26744.06|26744.06|26744.06|26735.79|26735.79|0
1646401820000|2022-03-04 13:50:20|26747.59|26747.59|26747.59|26747.59|26747.59|26747.59|26747.59|26747.59|0
1646401830000|2022-03-04 13:50:30|26747.89|26747.89|26755.86|26755.86|26755.86|26755.86|26747.89|26747.89|0
1646401840000|2022-03-04 13:50:40|26756.27|26756.27|26759.81|26759.81|26763.34|26763.34|26756.27|26756.27|0
1646401850000|2022-03-04 13:50:50|26763.34|26763.34|26763.34|26763.34|26763.34|26763.34|26763.34|26763.34|0
1646401870000|2022-03-04 13:51:10|26756.27|26756.27|26751.24|26751.24|26756.27|26756.27|26751.24|26751.24|0
1646401880000|2022-03-04 13:51:20|26744.17|26744.17|26740.63|26740.63|26747.7|26747.7|26740.63|26740.63|0
1646401890000|2022-03-04 13:51:30|26737.1|26737.1|26735.9|26735.9|26737.1|26737.1|26735.9|26735.9|0
1646401910000|2022-03-04 13:51:50|26739.43|26739.43|26739.84|26739.84|26739.84|26739.84|26739.43|26739.43|0
1646401930000|2022-03-04 13:52:10|26746.91|26746.91|26740.74|26740.74|26747.81|26747.81|26740.74|26740.74|0
1646401940000|2022-03-04 13:52:20|26744.28|26744.28|26747.81|26747.81|26747.81|26747.81|26744.28|26744.28|0
1646401950000|2022-03-04 13:52:30|26747.51|26747.51|26747.51|26747.51|26747.51|26747.51|26747.51|26747.51|0
1646401960000|2022-03-04 13:52:40|26751.05|26751.05|26751.05|26751.05|26751.05|26751.05|26751.05|26751.05|0
1646401970000|2022-03-04 13:52:50|26754.58|26754.58|26755.18|26755.18|26755.18|26755.18|26754.58|26754.58|0
1646401990000|2022-03-04 13:53:10|26754.58|26754.58|26754.58|26754.58|26754.58|26754.58|26754.58|26754.58|0
1646402010000|2022-03-04 13:53:30|26751.05|26751.05|26748.33|26748.33|26751.87|26751.87|26748.33|26748.33|0
1646402020000|2022-03-04 13:53:40|26748.63|26748.63|26748.63|26748.63|26748.63|26748.63|26748.63|26748.63|0
1646402030000|2022-03-04 13:53:50|26752.17|26752.17|26752.17|26752.17|26752.17|26752.17|26752.17|26752.17|0
1646402040000|2022-03-04 13:54:00|26759.24|26759.24|26758.93|26758.93|26759.24|26759.24|26758.93|26758.93|0
1646402050000|2022-03-04 13:54:10|26762.47|26762.47|26762.47|26762.47|26762.47|26762.47|26762.47|26762.47|0
1646402060000|2022-03-04 13:54:20|26758.93|26758.93|26758.93|26758.93|26758.93|26758.93|26758.93|26758.93|0
1646402070000|2022-03-04 13:54:30|26759.54|26759.54|26759.54|26759.54|26759.54|26759.54|26759.54|26759.54|0
1646402080000|2022-03-04 13:54:40|26756|26756|26748.93|26748.93|26756|26756|26748.93|26748.93|0
1646402090000|2022-03-04 13:54:50|26748.33|26748.33|26748.33|26748.33|26748.33|26748.33|26748.33|26748.33|0
1646402100000|2022-03-04 13:55:00|26744.49|26744.49|26740.96|26740.96|26744.49|26744.49|26738.56|26738.56|0
1646402110000|2022-03-04 13:55:10|26740.06|26740.06|26741.26|26741.26|26741.26|26741.26|26740.06|26740.06|0
1646402130000|2022-03-04 13:55:30|26755.4|26755.4|26758.7|26758.7|26758.7|26758.7|26755.4|26755.4|0
1646402160000|2022-03-04 13:56:00|26758.4|26758.4|26762.01|26762.01|26762.01|26762.01|26758.4|26758.4|0
1646402170000|2022-03-04 13:56:10|26761.41|26761.41|26759.61|26759.61|26761.71|26761.71|26759.61|26759.61|0
1646402180000|2022-03-04 13:56:20|26760.51|26760.51|26761.11|26761.11|26761.11|26761.11|26760.51|26760.51|0
1646402190000|2022-03-04 13:56:30|26750.5|26750.5|26749.9|26749.9|26750.5|26750.5|26749.9|26749.9|0
1646402200000|2022-03-04 13:56:40|26746.37|26746.37|26746.97|26746.97|26750.5|26750.5|26746.37|26746.37|0
1646402220000|2022-03-04 13:57:00|26746.37|26746.37|26751.73|26751.73|26751.73|26751.73|26746.37|26746.37|0
1646402240000|2022-03-04 13:57:20|26758.8|26758.8|26758.8|26758.8|26758.8|26758.8|26758.8|26758.8|0
1646402260000|2022-03-04 13:57:40|26759.1|26759.1|26759.1|26759.1|26759.7|26759.7|26758.5|26758.5|0
1646402270000|2022-03-04 13:57:50|26759.22|26759.22|26765.39|26765.39|26776.9|26776.9|26759.22|26759.22|0
1646402280000|2022-03-04 13:58:00|26765.51|26765.51|26774.37|26774.37|26774.37|26774.37|26765.51|26765.51|0
1646402290000|2022-03-04 13:58:10|26777.9|26777.9|26777.9|26777.9|26777.9|26777.9|26777.9|26777.9|0
1646402300000|2022-03-04 13:58:20|26778.02|26778.02|26778.02|26778.02|26778.02|26778.02|26778.02|26778.02|0
1646402310000|2022-03-04 13:58:30|26778.62|26778.62|26778.62|26778.62|26778.62|26778.62|26778.62|26778.62|0
1646402320000|2022-03-04 13:58:40|26779.03|26779.03|26779.03|26779.03|26779.03|26779.03|26779.03|26779.03|0
1646402330000|2022-03-04 13:58:50|26796.71|26796.71|26800.24|26800.24|26800.24|26800.24|26796.71|26796.71|0
1646402340000|2022-03-04 13:59:00|26799.64|26799.64|26806.71|26806.71|26806.71|26806.71|26798.74|26798.74|0
1646402350000|2022-03-04 13:59:10|26807.31|26807.31|26793.17|26793.17|26807.31|26807.31|26793.17|26793.17|0
1646402360000|2022-03-04 13:59:20|26791.67|26791.67|26798.74|26798.74|26798.74|26798.74|26791.67|26791.67|0
1646402370000|2022-03-04 13:59:30|26798.44|26798.44|26798.44|26798.44|26798.44|26798.44|26798.44|26798.44|0
1646402380000|2022-03-04 13:59:40|26801.98|26801.98|26803.18|26803.18|26803.18|26803.18|26801.98|26801.98|0
1646402390000|2022-03-04 13:59:50|26813.78|26813.78|26815.42|26815.42|26815.42|26815.42|26813.78|26813.78|0
1646402400000|2022-03-04 14:00:00|26815.12|26815.12|26811.59|26811.59|26815.12|26815.12|26811.59|26811.59|0
1646402410000|2022-03-04 14:00:10|26800.98|26800.98|26802.18|26802.18|26802.18|26802.18|26800.98|26800.98|0
1646402420000|2022-03-04 14:00:20|26819.86|26819.86|26819.86|26819.86|26819.86|26819.86|26819.86|26819.86|0
1646402460000|2022-03-04 14:01:00|26816.32|26816.32|26812.79|26812.79|26816.32|26816.32|26812.79|26812.79|0
1646402470000|2022-03-04 14:01:10|26812.19|26812.19|26812.19|26812.19|26812.19|26812.19|26812.19|26812.19|0
1646402480000|2022-03-04 14:01:20|26808.65|26808.65|26816.02|26816.02|26816.02|26816.02|26808.65|26808.65|0
1646402490000|2022-03-04 14:01:30|26819.56|26819.56|26816.02|26816.02|26823.09|26823.09|26816.02|26816.02|0
1646402500000|2022-03-04 14:01:40|26817.52|26817.52|26821.96|26821.96|26821.96|26821.96|26817.52|26817.52|0
1646402510000|2022-03-04 14:01:50|26825.49|26825.49|26828.73|26828.73|26828.73|26828.73|26825.19|26825.19|0
1646402520000|2022-03-04 14:02:00|26832.26|26832.26|26832.26|26832.26|26832.26|26832.26|26832.26|26832.26|0
1646402530000|2022-03-04 14:02:10|26833.17|26833.17|26830.36|26830.36|26833.89|26833.89|26830.36|26830.36|0
1646402540000|2022-03-04 14:02:20|26830.96|26830.96|26827.42|26827.42|26830.96|26830.96|26827.42|26827.42|0
1646402550000|2022-03-04 14:02:30|26827.06|26827.06|26826.04|26826.04|26827.24|26827.24|26826.04|26826.04|0
1646402570000|2022-03-04 14:02:50|26825.44|26825.44|26825.44|26825.44|26825.44|26825.44|26825.44|26825.44|0
1646402580000|2022-03-04 14:03:00|26824.84|26824.84|26825.44|26825.44|26825.44|26825.44|26824.84|26824.84|0
1646402590000|2022-03-04 14:03:10|26826.04|26826.04|26826.04|26826.04|26826.04|26826.04|26826.04|26826.04|0
1646402600000|2022-03-04 14:03:20|26826.94|26826.94|26805.73|26805.73|26826.94|26826.94|26805.73|26805.73|0
1646402610000|2022-03-04 14:03:30|26812.8|26812.8|26817.15|26817.15|26817.15|26817.15|26812.8|26812.8|0
1646402620000|2022-03-04 14:03:40|26817.75|26817.75|26824.82|26824.82|26824.82|26824.82|26817.75|26817.75|0
1646402630000|2022-03-04 14:03:50|26831.89|26831.89|26835.43|26835.43|26835.43|26835.43|26831.89|26831.89|0
1646402640000|2022-03-04 14:04:00|26836.03|26836.03|26834.53|26834.53|26836.03|26836.03|26834.53|26834.53|0
1646402650000|2022-03-04 14:04:10|26834.83|26834.83|26834.83|26834.83|26834.83|26834.83|26834.83|26834.83|0
1646402660000|2022-03-04 14:04:20|26831.29|26831.29|26826.86|26826.86|26831.29|26831.29|26826.86|26826.86|0
1646402680000|2022-03-04 14:04:40|26819.79|26819.79|26820.39|26820.39|26820.39|26820.39|26819.79|26819.79|0
1646402690000|2022-03-04 14:04:50|26821.29|26821.29|26820.81|26820.81|26821.29|26821.29|26820.81|26820.81|0
1646402700000|2022-03-04 14:05:00|26821.41|26821.41|26821.28|26821.28|26821.53|26821.53|26821.28|26821.28|0
1646402740000|2022-03-04 14:05:40|26820.68|26820.68|26813.61|26813.61|26820.68|26820.68|26813.61|26813.61|0
1646402760000|2022-03-04 14:06:00|26816.33|26816.33|26821.69|26821.69|26821.69|26821.69|26812.31|26812.31|0
1646402770000|2022-03-04 14:06:10|26828.76|26828.76|26828.76|26828.76|26828.76|26828.76|26828.76|26828.76|0
1646402780000|2022-03-04 14:06:20|26829.66|26829.66|26829.66|26829.66|26829.66|26829.66|26829.66|26829.66|0
1646402790000|2022-03-04 14:06:30|26829.06|26829.06|26829.06|26829.06|26829.06|26829.06|26829.06|26829.06|0
1646402800000|2022-03-04 14:06:40|26825.52|26825.52|26825.52|26825.52|26825.52|26825.52|26825.52|26825.52|0
1646402820000|2022-03-04 14:07:00|26825.82|26825.82|26840.56|26840.56|26840.56|26840.56|26825.82|26825.82|0
1646402830000|2022-03-04 14:07:10|26844.1|26844.1|26847.63|26847.63|26847.63|26847.63|26844.1|26844.1|0
1646402850000|2022-03-04 14:07:30|26851.17|26851.17|26847.63|26847.63|26851.17|26851.17|26844.1|26844.1|0
1646402860000|2022-03-04 14:07:40|26844.1|26844.1|26837.03|26837.03|26844.1|26844.1|26837.03|26837.03|0
1646402870000|2022-03-04 14:07:50|26836.13|26836.13|26834.83|26834.83|26836.13|26836.13|26827.76|26827.76|0
1646402880000|2022-03-04 14:08:00|26838.36|26838.36|26831.29|26831.29|26838.36|26838.36|26831.29|26831.29|0
1646402900000|2022-03-04 14:08:20|26830.69|26830.69|26830.09|26830.09|26830.69|26830.69|26830.09|26830.09|0
1646402910000|2022-03-04 14:08:30|26833.62|26833.62|26830.99|26830.99|26833.62|26833.62|26830.09|26830.09|0
1646402940000|2022-03-04 14:09:00|26830.39|26830.39|26830.39|26830.39|26830.39|26830.39|26830.39|26830.39|0
1646402950000|2022-03-04 14:09:10|26837.46|26837.46|26840.09|26840.09|26840.99|26840.99|26837.46|26837.46|0
1646402960000|2022-03-04 14:09:20|26839.79|26839.79|26837.69|26837.69|26839.79|26839.79|26837.69|26837.69|0
1646402980000|2022-03-04 14:09:40|26834.16|26834.16|26823.55|26823.55|26834.16|26834.16|26820.02|26820.02|0
1646402990000|2022-03-04 14:09:50|26827.09|26827.09|26827.09|26827.09|26830.62|26830.62|26827.09|26827.09|0
1646403000000|2022-03-04 14:10:00|26830.62|26830.62|26823.55|26823.55|26830.62|26830.62|26823.55|26823.55|0
1646403010000|2022-03-04 14:10:10|26827.09|26827.09|26827.09|26827.09|26827.09|26827.09|26823.55|26823.55|0
1646403020000|2022-03-04 14:10:20|26820.02|26820.02|26820.02|26820.02|26823.55|26823.55|26820.02|26820.02|0
1646403030000|2022-03-04 14:10:30|26816.48|26816.48|26816.48|26816.48|26816.48|26816.48|26816.48|26816.48|0
1646403040000|2022-03-04 14:10:40|26817.08|26817.08|26824.45|26824.45|26824.45|26824.45|26816.78|26816.78|0
1646403050000|2022-03-04 14:10:50|26820.92|26820.92|26820.92|26820.92|26820.92|26820.92|26820.92|26820.92|0
1646403060000|2022-03-04 14:11:00|26821.22|26821.22|26821.22|26821.22|26821.22|26821.22|26821.22|26821.22|0
1646403070000|2022-03-04 14:11:10|26824.75|26824.75|26837.87|26837.87|26837.87|26837.87|26824.75|26824.75|0
1646403080000|2022-03-04 14:11:20|26841.4|26841.4|26841.77|26841.77|26841.77|26841.77|26841.4|26841.4|0
1646403090000|2022-03-04 14:11:30|26845.3|26845.3|26846.5|26846.5|26848.84|26848.84|26845.3|26845.3|0
1646403100000|2022-03-04 14:11:40|26846.8|26846.8|26850.75|26850.75|26850.75|26850.75|26846.8|26846.8|0
1646403110000|2022-03-04 14:11:50|26857.82|26857.82|26858.72|26858.72|26858.72|26858.72|26857.82|26857.82|0
1646403120000|2022-03-04 14:12:00|26858.12|26858.12|26858.12|26858.12|26858.12|26858.12|26858.12|26858.12|0
1646403130000|2022-03-04 14:12:10|26854.58|26854.58|26853.98|26853.98|26861.65|26861.65|26850.45|26850.45|0
1646403140000|2022-03-04 14:12:20|26857.52|26857.52|26846.91|26846.91|26857.52|26857.52|26846.91|26846.91|0
1646403160000|2022-03-04 14:12:40|26843.38|26843.38|26839.84|26839.84|26843.38|26843.38|26839.84|26839.84|0
1646403170000|2022-03-04 14:12:50|26846.91|26846.91|26843.38|26843.38|26846.91|26846.91|26843.38|26843.38|0
1646403180000|2022-03-04 14:13:00|26842.78|26842.78|26842.78|26842.78|26842.78|26842.78|26842.78|26842.78|0
1646403200000|2022-03-04 14:13:20|26846.31|26846.31|26857.7|26857.7|26857.7|26857.7|26846.31|26846.31|0
1646403210000|2022-03-04 14:13:30|26858|26858|26861.54|26861.54|26861.54|26861.54|26858|26858|0
1646403230000|2022-03-04 14:13:50|26865.07|26865.07|26858.55|26858.55|26869.15|26869.15|26858.55|26858.55|0
1646403240000|2022-03-04 14:14:00|26857.04|26857.04|26857.34|26857.34|26857.34|26857.34|26856.74|26856.74|0
1646403250000|2022-03-04 14:14:10|26857.64|26857.64|26857.64|26857.64|26857.64|26857.64|26857.64|26857.64|0
1646403260000|2022-03-04 14:14:20|26847.04|26847.04|26843.5|26843.5|26847.04|26847.04|26843.5|26843.5|0
1646403270000|2022-03-04 14:14:30|26839.97|26839.97|26839.97|26839.97|26839.97|26839.97|26839.97|26839.97|0
1646403300000|2022-03-04 14:15:00|26839.67|26839.67|26839.67|26839.67|26839.67|26839.67|26839.67|26839.67|0
1646403310000|2022-03-04 14:15:10|26836.13|26836.13|26829.06|26829.06|26836.13|26836.13|26829.06|26829.06|0
1646403320000|2022-03-04 14:15:20|26839.67|26839.67|26839.67|26839.67|26839.67|26839.67|26839.67|26839.67|0
1646403330000|2022-03-04 14:15:30|26850.27|26850.27|26850.27|26850.27|26850.27|26850.27|26850.27|26850.27|0
1646403340000|2022-03-04 14:15:40|26849.67|26849.67|26857.64|26857.64|26857.64|26857.64|26849.67|26849.67|0
1646403350000|2022-03-04 14:15:50|26850.57|26850.57|26850.57|26850.57|26850.57|26850.57|26850.57|26850.57|0
1646403360000|2022-03-04 14:16:00|26854.11|26854.11|26854.11|26854.11|26854.11|26854.11|26854.11|26854.11|0
1646403370000|2022-03-04 14:16:10|26857.94|26857.94|26862.08|26862.08|26862.08|26862.08|26857.94|26857.94|0
1646403380000|2022-03-04 14:16:20|26858.55|26858.55|26855.01|26855.01|26858.55|26858.55|26855.01|26855.01|0
1646403390000|2022-03-04 14:16:30|26858.55|26858.55|26851.48|26851.48|26858.55|26858.55|26851.48|26851.48|0
1646403400000|2022-03-04 14:16:40|26858.55|26858.55|26862.08|26862.08|26862.08|26862.08|26858.55|26858.55|0
1646403430000|2022-03-04 14:17:10|26865.62|26865.62|26865.62|26865.62|26865.62|26865.62|26865.62|26865.62|0
1646403440000|2022-03-04 14:17:20|26858.55|26858.55|26858.55|26858.55|26858.55|26858.55|26858.55|26858.55|0
1646403450000|2022-03-04 14:17:30|26859.75|26859.75|26860.05|26860.05|26860.05|26860.05|26859.75|26859.75|0
1646403470000|2022-03-04 14:17:50|26858.85|26858.85|26858.85|26858.85|26858.85|26858.85|26858.85|26858.85|0
1646403480000|2022-03-04 14:18:00|26857.94|26857.94|26861.48|26861.48|26865.01|26865.01|26857.94|26857.94|0
1646403490000|2022-03-04 14:18:10|26865.01|26865.01|26868.55|26868.55|26872.08|26872.08|26865.01|26865.01|0
1646403500000|2022-03-04 14:18:20|26865.01|26865.01|26868.55|26868.55|26868.55|26868.55|26865.01|26865.01|0
1646403510000|2022-03-04 14:18:30|26865.01|26865.01|26879.15|26879.15|26879.15|26879.15|26861.48|26861.48|0
1646403530000|2022-03-04 14:18:50|26886.22|26886.22|26886.22|26886.22|26886.22|26886.22|26886.22|26886.22|0
1646403540000|2022-03-04 14:19:00|26879.15|26879.15|26882.69|26882.69|26882.69|26882.69|26875.62|26875.62|0
1646403550000|2022-03-04 14:19:10|26882.99|26882.99|26882.99|26882.99|26882.99|26882.99|26882.99|26882.99|0
1646403570000|2022-03-04 14:19:30|26883.47|26883.47|26883.47|26883.47|26883.47|26883.47|26883.47|26883.47|0
1646403580000|2022-03-04 14:19:40|26879.94|26879.94|26884.07|26884.07|26884.07|26884.07|26879.94|26879.94|0
1646403590000|2022-03-04 14:19:50|26880.54|26880.54|26869.93|26869.93|26880.54|26880.54|26869.93|26869.93|0
1646403600000|2022-03-04 14:20:00|26862.86|26862.86|26867.53|26867.53|26867.53|26867.53|26860.46|26860.46|0
1646403610000|2022-03-04 14:20:10|26871.07|26871.07|26867.23|26867.23|26871.07|26871.07|26867.23|26867.23|0
1646403630000|2022-03-04 14:20:30|26870.77|26870.77|26881.37|26881.37|26881.37|26881.37|26870.77|26870.77|0
1646403640000|2022-03-04 14:20:40|26884.91|26884.91|26876.33|26876.33|26884.91|26884.91|26876.33|26876.33|0
1646403650000|2022-03-04 14:20:50|26879.87|26879.87|26865.13|26865.13|26879.87|26879.87|26864.83|26864.83|0
1646403660000|2022-03-04 14:21:00|26872.2|26872.2|26868.66|26868.66|26875.73|26875.73|26868.66|26868.66|0
1646403670000|2022-03-04 14:21:10|26875.73|26875.73|26876.33|26876.33|26876.33|26876.33|26875.73|26875.73|0
1646403680000|2022-03-04 14:21:20|26872.8|26872.8|26872.8|26872.8|26872.8|26872.8|26872.8|26872.8|0
1646403690000|2022-03-04 14:21:30|26872.92|26872.92|26872.92|26872.92|26872.92|26872.92|26872.92|26872.92|0
1646403700000|2022-03-04 14:21:40|26872.32|26872.32|26871.72|26871.72|26872.32|26872.32|26871.72|26871.72|0
1646403710000|2022-03-04 14:21:50|26871.12|26871.12|26864.05|26864.05|26871.12|26871.12|26864.05|26864.05|0
1646403720000|2022-03-04 14:22:00|26863.75|26863.75|26864.05|26864.05|26864.05|26864.05|26863.75|26863.75|0
1646403730000|2022-03-04 14:22:10|26856.98|26856.98|26853.44|26853.44|26856.98|26856.98|26853.44|26853.44|0
1646403740000|2022-03-04 14:22:20|26856.98|26856.98|26860.51|26860.51|26860.51|26860.51|26853.44|26853.44|0
1646403750000|2022-03-04 14:22:30|26864.05|26864.05|26864.05|26864.05|26864.05|26864.05|26864.05|26864.05|0
1646403760000|2022-03-04 14:22:40|26874.65|26874.65|26878.79|26878.79|26878.79|26878.79|26874.65|26874.65|0
1646403770000|2022-03-04 14:22:50|26871.72|26871.72|26858.78|26858.78|26871.72|26871.72|26857.58|26857.58|0
1646403780000|2022-03-04 14:23:00|26862.32|26862.32|26869.08|26869.08|26869.08|26869.08|26862.01|26862.01|0
1646403790000|2022-03-04 14:23:10|26865.55|26865.55|26851.41|26851.41|26865.55|26865.55|26851.41|26851.41|0
1646403800000|2022-03-04 14:23:20|26850.21|26850.21|26848.3|26848.3|26850.21|26850.21|26848.3|26848.3|0
1646403810000|2022-03-04 14:23:30|26844.76|26844.76|26833.75|26833.75|26844.76|26844.76|26833.75|26833.75|0
1646403820000|2022-03-04 14:23:40|26837.28|26837.28|26821.83|26821.83|26837.88|26837.88|26821.83|26821.83|0
1646403840000|2022-03-04 14:24:00|26832.44|26832.44|26833.34|26833.34|26833.34|26833.34|26832.14|26832.14|0
1646403850000|2022-03-04 14:24:10|26832.74|26832.74|26832.74|26832.74|26832.74|26832.74|26832.74|26832.74|0
1646403860000|2022-03-04 14:24:20|26836.27|26836.27|26846.88|26846.88|26846.88|26846.88|26836.27|26836.27|0
1646403870000|2022-03-04 14:24:30|26839.81|26839.81|26832.74|26832.74|26839.81|26839.81|26832.74|26832.74|0
1646403880000|2022-03-04 14:24:40|26833.64|26833.64|26840.71|26840.71|26840.71|26840.71|26833.64|26833.64|0
1646403890000|2022-03-04 14:24:50|26844.24|26844.24|26833.64|26833.64|26844.24|26844.24|26833.64|26833.64|0
1646403900000|2022-03-04 14:25:00|26832.74|26832.74|26842.74|26842.74|26842.74|26842.74|26831.53|26831.53|0
1646403910000|2022-03-04 14:25:10|26827.4|26827.4|26834.47|26834.47|26834.47|26834.47|26827.4|26827.4|0
1646403920000|2022-03-04 14:25:20|26830.93|26830.93|26834.17|26834.17|26834.17|26834.17|26830.63|26830.63|0
1646403930000|2022-03-04 14:25:30|26830.63|26830.63|26827.1|26827.1|26830.63|26830.63|26823.56|26823.56|0
1646403940000|2022-03-04 14:25:40|26816.49|26816.49|26827.7|26827.7|26827.7|26827.7|26816.49|26816.49|0
1646403950000|2022-03-04 14:25:50|26831.23|26831.23|26834.77|26834.77|26834.77|26834.77|26831.23|26831.23|0
1646403960000|2022-03-04 14:26:00|26834.17|26834.17|26838.3|26838.3|26838.3|26838.3|26834.17|26834.17|0
1646403970000|2022-03-04 14:26:10|26841.84|26841.84|26838.3|26838.3|26841.84|26841.84|26838.3|26838.3|0
1646403980000|2022-03-04 14:26:20|26841.84|26841.84|26841.84|26841.84|26841.84|26841.84|26827.7|26827.7|0
1646403990000|2022-03-04 14:26:30|26834.77|26834.77|26834.77|26834.77|26834.77|26834.77|26834.77|26834.77|0
1646404000000|2022-03-04 14:26:40|26835.37|26835.37|26842.44|26842.44|26842.44|26842.44|26835.37|26835.37|0
1646404010000|2022-03-04 14:26:50|26842.14|26842.14|26841.84|26841.84|26842.14|26842.14|26841.84|26841.84|0
1646404020000|2022-03-04 14:27:00|26841.54|26841.54|26833.87|26833.87|26841.54|26841.54|26833.87|26833.87|0
1646404040000|2022-03-04 14:27:20|26837.4|26837.4|26830.33|26830.33|26840.94|26840.94|26830.33|26830.33|0
1646404050000|2022-03-04 14:27:30|26833.87|26833.87|26833.87|26833.87|26833.87|26833.87|26833.87|26833.87|0
1646404060000|2022-03-04 14:27:40|26830.33|26830.33|26837.4|26837.4|26837.4|26837.4|26826.8|26826.8|0
1646404070000|2022-03-04 14:27:50|26826.8|26826.8|26825.6|26825.6|26826.8|26826.8|26825.6|26825.6|0
1646404080000|2022-03-04 14:28:00|26836.2|26836.2|26836.2|26836.2|26836.2|26836.2|26836.2|26836.2|0
1646404090000|2022-03-04 14:28:10|26837.1|26837.1|26834.47|26834.47|26837.4|26837.4|26833.87|26833.87|0
1646404100000|2022-03-04 14:28:20|26830.93|26830.93|26844.17|26844.17|26844.17|26844.17|26830.93|26830.93|0
1646404110000|2022-03-04 14:28:30|26847.71|26847.71|26855.08|26855.08|26855.08|26855.08|26847.71|26847.71|0
1646404140000|2022-03-04 14:29:00|26848.01|26848.01|26837.4|26837.4|26848.01|26848.01|26837.4|26837.4|0
1646404160000|2022-03-04 14:29:20|26837.1|26837.1|26833.57|26833.57|26837.1|26837.1|26833.57|26833.57|0
1646404170000|2022-03-04 14:29:30|26834.47|26834.47|26828.83|26828.83|26834.47|26834.47|26828.83|26828.83|0
1646404180000|2022-03-04 14:29:40|26821.76|26821.76|26819.17|26819.17|26821.76|26821.76|26812.1|26812.1|0
1646404190000|2022-03-04 14:29:50|26812.1|26812.1|26800.02|26800.02|26822.35|26822.35|26800.02|26800.02|0
1646404200000|2022-03-04 14:30:00|26810.62|26810.62|26801.22|26801.22|26810.62|26810.62|26792.95|26792.95|0
1646404210000|2022-03-04 14:30:10|26794.15|26794.15|26790.72|26790.72|26801.63|26801.63|26790.42|26790.42|0
1646404220000|2022-03-04 14:30:20|26790.42|26790.42|26793.36|26793.36|26801.03|26801.03|26786.89|26786.89|0
1646404230000|2022-03-04 14:30:30|26792.95|26792.95|26786.78|26786.78|26797.08|26797.08|26786.78|26786.78|0
1646404240000|2022-03-04 14:30:40|26804.45|26804.45|26804.75|26804.75|26804.75|26804.75|26804.45|26804.45|0
1646404250000|2022-03-04 14:30:50|26808.29|26808.29|26812.12|26812.12|26812.42|26812.42|26808.29|26808.29|0
1646404260000|2022-03-04 14:31:00|26811.82|26811.82|26804.75|26804.75|26811.82|26811.82|26804.75|26804.75|0
1646404270000|2022-03-04 14:31:10|26808.29|26808.29|26790.31|26790.31|26808.29|26808.29|26790.31|26790.31|0
1646404280000|2022-03-04 14:31:20|26796.18|26796.18|26795.28|26795.28|26796.18|26796.18|26795.28|26795.28|0
1646404290000|2022-03-04 14:31:30|26791.75|26791.75|26796.18|26796.18|26796.18|26796.18|26791.75|26791.75|0
1646404300000|2022-03-04 14:31:40|26796.48|26796.48|26785.28|26785.28|26796.48|26796.48|26778.21|26778.21|0
1646404310000|2022-03-04 14:31:50|26788.81|26788.81|26778.21|26778.21|26788.81|26788.81|26778.21|26778.21|0
1646404320000|2022-03-04 14:32:00|26777.3|26777.3|26791.55|26791.55|26791.55|26791.55|26777.3|26777.3|0
1646404330000|2022-03-04 14:32:10|26784.48|26784.48|26791.55|26791.55|26791.55|26791.55|26784.48|26784.48|0
1646404340000|2022-03-04 14:32:20|26784.48|26784.48|26770.34|26770.34|26784.48|26784.48|26770.34|26770.34|0
1646404350000|2022-03-04 14:32:30|26769.44|26769.44|26756.2|26756.2|26770.04|26770.04|26755.3|26755.3|0
1646404360000|2022-03-04 14:32:40|26753.8|26753.8|26754.1|26754.1|26754.1|26754.1|26753.8|26753.8|0
1646404370000|2022-03-04 14:32:50|26768.24|26768.24|26764.71|26764.71|26768.24|26768.24|26764.71|26764.71|0
1646404380000|2022-03-04 14:33:00|26768.24|26768.24|26775.19|26775.19|26775.31|26775.31|26768.24|26768.24|0
1646404390000|2022-03-04 14:33:10|26771.66|26771.66|26771.05|26771.05|26771.66|26771.66|26770.45|26770.45|0
1646404400000|2022-03-04 14:33:20|26770.75|26770.75|26777.52|26777.52|26777.52|26777.52|26769.85|26769.85|0
1646404410000|2022-03-04 14:33:30|26773.99|26773.99|26781.06|26781.06|26781.06|26781.06|26773.99|26773.99|0
1646404420000|2022-03-04 14:33:40|26781.36|26781.36|26781.36|26781.36|26781.36|26781.36|26781.36|26781.36|0
1646404430000|2022-03-04 14:33:50|26788.43|26788.43|26809.64|26809.64|26809.64|26809.64|26788.43|26788.43|0
1646404440000|2022-03-04 14:34:00|26820.24|26820.24|26827.68|26827.68|26834.38|26834.38|26820.24|26820.24|0
1646404450000|2022-03-04 14:34:10|26827.98|26827.98|26827.92|26827.92|26828.22|26828.22|26827.32|26827.32|0
1646404460000|2022-03-04 14:34:20|26827.02|26827.02|26834.09|26834.09|26834.09|26834.09|26827.02|26827.02|0
1646404470000|2022-03-04 14:34:30|26834.39|26834.39|26838.64|26838.64|26842.18|26842.18|26834.39|26834.39|0
1646404480000|2022-03-04 14:34:40|26835.11|26835.11|26832.17|26832.17|26835.11|26835.11|26823.9|26823.9|0
1646404490000|2022-03-04 14:34:50|26828.64|26828.64|26821.57|26821.57|26839.24|26839.24|26821.57|26821.57|0
1646404510000|2022-03-04 14:35:10|26828.64|26828.64|26831.39|26831.39|26832.72|26832.72|26824.2|26824.2|0
1646404520000|2022-03-04 14:35:20|26838.46|26838.46|26827.26|26827.26|26838.76|26838.76|26820.49|26820.49|0
1646404530000|2022-03-04 14:35:30|26816.65|26816.65|26819.89|26819.89|26823.42|26823.42|26816.35|26816.35|0
1646404540000|2022-03-04 14:35:40|26826.96|26826.96|26826.96|26826.96|26826.96|26826.96|26826.96|26826.96|0
1646404550000|2022-03-04 14:35:50|26841.1|26841.1|26834.03|26834.03|26841.1|26841.1|26834.03|26834.03|0
1646404560000|2022-03-04 14:36:00|26830.49|26830.49|26834.03|26834.03|26834.03|26834.03|26830.49|26830.49|0
1646404570000|2022-03-04 14:36:10|26832.83|26832.83|26819.37|26819.37|26832.83|26832.83|26817.87|26817.87|0
1646404580000|2022-03-04 14:36:20|26837.04|26837.04|26837.04|26837.04|26837.04|26837.04|26837.04|26837.04|0
1646404590000|2022-03-04 14:36:30|26840.58|26840.58|26833.51|26833.51|26840.58|26840.58|26826.44|26826.44|0
1646404600000|2022-03-04 14:36:40|26822.9|26822.9|26822.9|26822.9|26822.9|26822.9|26822.9|26822.9|0
1646404610000|2022-03-04 14:36:50|26837.04|26837.04|26814.63|26814.63|26837.04|26837.04|26814.63|26814.63|0
1646404620000|2022-03-04 14:37:00|26821.7|26821.7|26828.47|26828.47|26828.77|26828.77|26821.7|26821.7|0
1646404630000|2022-03-04 14:37:10|26821.4|26821.4|26817.57|26817.57|26821.4|26821.4|26816.97|26816.97|0
1646404640000|2022-03-04 14:37:20|26821.1|26821.1|26821.7|26821.7|26821.7|26821.7|26820.5|26820.5|0
1646404650000|2022-03-04 14:37:30|26828.77|26828.77|26828.77|26828.77|26828.77|26828.77|26828.77|26828.77|0
1646404660000|2022-03-04 14:37:40|26828.47|26828.47|26831.71|26831.71|26832.01|26832.01|26824.64|26824.64|0
1646404670000|2022-03-04 14:37:50|26831.11|26831.11|26820.09|26820.09|26831.11|26831.11|26816.97|26816.97|0
1646404680000|2022-03-04 14:38:00|26823.63|26823.63|26798.47|26798.47|26823.63|26823.63|26798.47|26798.47|0
1646404690000|2022-03-04 14:38:10|26805.54|26805.54|26798.47|26798.47|26805.54|26805.54|26798.47|26798.47|0
1646404700000|2022-03-04 14:38:20|26794.94|26794.94|26783.73|26783.73|26798.47|26798.47|26783.73|26783.73|0
1646404710000|2022-03-04 14:38:30|26785.23|26785.23|26784.63|26784.63|26785.23|26785.23|26784.63|26784.63|0
1646404720000|2022-03-04 14:38:40|26784.33|26784.33|26794.94|26794.94|26794.94|26794.94|26784.33|26784.33|0
1646404730000|2022-03-04 14:38:50|26798.47|26798.47|26798.47|26798.47|26798.47|26798.47|26798.47|26798.47|0
1646404740000|2022-03-04 14:39:00|26791.4|26791.4|26763.12|26763.12|26791.4|26791.4|26763.12|26763.12|0
1646404750000|2022-03-04 14:39:10|26770.19|26770.19|26770.79|26770.79|26771.09|26771.09|26770.19|26770.19|0
1646404760000|2022-03-04 14:39:20|26771.09|26771.09|26764.02|26764.02|26771.09|26771.09|26760.49|26760.49|0
1646404770000|2022-03-04 14:39:30|26763.72|26763.72|26763.12|26763.12|26763.72|26763.72|26762.82|26762.82|0
1646404790000|2022-03-04 14:39:50|26761.92|26761.92|26761.92|26761.92|26761.92|26761.92|26761.92|26761.92|0
1646404800000|2022-03-04 14:40:00|26751.32|26751.32|26749.99|26749.99|26751.32|26751.32|26749.99|26749.99|0
1646404810000|2022-03-04 14:40:10|26746.46|26746.46|26741.19|26741.19|26749.99|26749.99|26739.39|26739.39|0
1646404820000|2022-03-04 14:40:20|26744.73|26744.73|26740.89|26740.89|26744.73|26744.73|26740.89|26740.89|0
1646404830000|2022-03-04 14:40:30|26744.43|26744.43|26765.64|26765.64|26765.64|26765.64|26744.43|26744.43|0
1646404840000|2022-03-04 14:40:40|26766.84|26766.84|26770.67|26770.67|26774.21|26774.21|26766.84|26766.84|0
1646404860000|2022-03-04 14:41:00|26784.81|26784.81|26765.1|26765.1|26784.81|26784.81|26765.1|26765.1|0
1646404870000|2022-03-04 14:41:10|26765.41|26765.41|26756.6|26756.6|26765.41|26765.41|26755.1|26755.1|0
1646404880000|2022-03-04 14:41:20|26764.87|26764.87|26779.01|26779.01|26779.01|26779.01|26764.27|26764.27|0
1646404890000|2022-03-04 14:41:30|26778.71|26778.71|26778.41|26778.41|26779.01|26779.01|26778.41|26778.41|0
1646404900000|2022-03-04 14:41:40|26779.23|26779.23|26786.3|26786.3|26786.3|26786.3|26779.23|26779.23|0
1646404910000|2022-03-04 14:41:50|26793.37|26793.37|26788.1|26788.1|26793.37|26793.37|26782.77|26782.77|0
1646404920000|2022-03-04 14:42:00|26781.04|26781.04|26773.66|26773.66|26781.04|26781.04|26773.66|26773.66|0
1646404930000|2022-03-04 14:42:10|26773.97|26773.97|26781.04|26781.04|26781.04|26781.04|26773.66|26773.66|0
1646404940000|2022-03-04 14:42:20|26770.43|26770.43|26770.43|26770.43|26770.43|26770.43|26770.43|26770.43|0
1646404950000|2022-03-04 14:42:30|26763.36|26763.36|26767.2|26767.2|26767.2|26767.2|26763.36|26763.36|0
1646404960000|2022-03-04 14:42:40|26770.73|26770.73|26770.73|26770.73|26770.73|26770.73|26770.73|26770.73|0
1646404970000|2022-03-04 14:42:50|26771.03|26771.03|26766.9|26766.9|26771.03|26771.03|26766.9|26766.9|0
1646404980000|2022-03-04 14:43:00|26763.36|26763.36|26755.69|26755.69|26766.9|26766.9|26755.69|26755.69|0
1646404990000|2022-03-04 14:43:10|26759.22|26759.22|26762.46|26762.46|26762.76|26762.76|26759.22|26759.22|0
1646405000000|2022-03-04 14:43:20|26762.22|26762.22|26755.27|26755.27|26762.22|26762.22|26755.15|26755.15|0
1646405010000|2022-03-04 14:43:30|26751.73|26751.73|26751.13|26751.13|26751.73|26751.73|26751.13|26751.13|0
1646405020000|2022-03-04 14:43:40|26752.03|26752.03|26755.81|26755.81|26759.35|26759.35|26752.03|26752.03|0
1646405030000|2022-03-04 14:43:50|26755.45|26755.45|26750.89|26750.89|26755.45|26755.45|26750.89|26750.89|0
1646405040000|2022-03-04 14:44:00|26754.43|26754.43|26765.03|26765.03|26765.03|26765.03|26754.43|26754.43|0
1646405050000|2022-03-04 14:44:10|26765.63|26765.63|26762.4|26762.4|26765.63|26765.63|26762.1|26762.1|0
1646405060000|2022-03-04 14:44:20|26758.86|26758.86|26758.86|26758.86|26758.86|26758.86|26758.86|26758.86|0
1646405080000|2022-03-04 14:44:40|26755.33|26755.33|26751.62|26751.62|26755.33|26755.33|26751.62|26751.62|0
1646405090000|2022-03-04 14:44:50|26744.55|26744.55|26744.55|26744.55|26744.55|26744.55|26744.55|26744.55|0
1646405100000|2022-03-04 14:45:00|26755.16|26755.16|26751.62|26751.62|26755.16|26755.16|26751.62|26751.62|0
1646405110000|2022-03-04 14:45:10|26750.72|26750.72|26750.12|26750.12|26750.72|26750.72|26750.12|26750.12|0
1646405120000|2022-03-04 14:45:20|26750|26750|26746.47|26746.47|26750|26750|26739.4|26739.4|0
1646405130000|2022-03-04 14:45:30|26747.07|26747.07|26742.93|26742.93|26747.07|26747.07|26742.93|26742.93|0
1646405140000|2022-03-04 14:45:40|26739.4|26739.4|26742.33|26742.33|26742.93|26742.93|26739.4|26739.4|0
1646405150000|2022-03-04 14:45:50|26738.8|26738.8|26742.33|26742.33|26742.33|26742.33|26738.8|26738.8|0
1646405160000|2022-03-04 14:46:00|26745.87|26745.87|26745.87|26745.87|26749.4|26749.4|26745.87|26745.87|0
1646405170000|2022-03-04 14:46:10|26738.8|26738.8|26745.16|26745.16|26745.87|26745.87|26738.8|26738.8|0
1646405180000|2022-03-04 14:46:20|26744.85|26744.85|26737.79|26737.79|26744.85|26744.85|26737.79|26737.79|0
1646405190000|2022-03-04 14:46:30|26741.32|26741.32|26741.02|26741.02|26741.32|26741.32|26741.02|26741.02|0
1646405200000|2022-03-04 14:46:40|26740.42|26740.42|26733.35|26733.35|26740.42|26740.42|26733.35|26733.35|0
1646405220000|2022-03-04 14:47:00|26729.81|26729.81|26715.37|26715.37|26729.81|26729.81|26715.07|26715.07|0
1646405230000|2022-03-04 14:47:10|26715.07|26715.07|26725.49|26725.49|26732.56|26732.56|26714.47|26714.47|0
1646405240000|2022-03-04 14:47:20|26725.79|26725.79|26736.39|26736.39|26736.39|26736.39|26725.79|26725.79|0
1646405250000|2022-03-04 14:47:30|26736.09|26736.09|26736.09|26736.09|26736.09|26736.09|26729.02|26729.02|0
1646405260000|2022-03-04 14:47:40|26732.56|26732.56|26729.32|26729.32|26734.36|26734.36|26729.32|26729.32|0
1646405270000|2022-03-04 14:47:50|26739.93|26739.93|26739.93|26739.93|26739.93|26739.93|26739.93|26739.93|0
1646405280000|2022-03-04 14:48:00|26732.86|26732.86|26747.3|26747.3|26747.3|26747.3|26732.86|26732.86|0
1646405310000|2022-03-04 14:48:30|26743.76|26743.76|26743.76|26743.76|26743.76|26743.76|26743.76|26743.76|0
1646405320000|2022-03-04 14:48:40|26740.23|26740.23|26740.23|26740.23|26740.23|26740.23|26740.23|26740.23|0
1646405330000|2022-03-04 14:48:50|26736.69|26736.69|26726.09|26726.09|26736.69|26736.69|26726.09|26726.09|0
1646405340000|2022-03-04 14:49:00|26729.62|26729.62|26733.16|26733.16|26733.16|26733.16|26729.62|26729.62|0
1646405350000|2022-03-04 14:49:10|26732.67|26732.67|26732.67|26732.67|26732.67|26732.67|26732.67|26732.67|0
1646405360000|2022-03-04 14:49:20|26722.07|26722.07|26722.97|26722.97|26723.27|26723.27|26722.07|26722.07|0
1646405370000|2022-03-04 14:49:30|26730.04|26730.04|26724.83|26724.83|26730.04|26730.04|26724.83|26724.83|0
1646405380000|2022-03-04 14:49:40|26721|26721|26723.63|26723.63|26724.53|26724.53|26716.56|26716.56|0
1646405390000|2022-03-04 14:49:50|26716.56|26716.56|26716.56|26716.56|26716.56|26716.56|26716.56|26716.56|0
1646405400000|2022-03-04 14:50:00|26720.09|26720.09|26720.09|26720.09|26720.09|26720.09|26720.09|26720.09|0
1646405410000|2022-03-04 14:50:10|26718.59|26718.59|26717.99|26717.99|26718.59|26718.59|26717.69|26717.69|0
1646405420000|2022-03-04 14:50:20|26714.46|26714.46|26720.93|26720.93|26720.93|26720.93|26713.86|26713.86|0
1646405430000|2022-03-04 14:50:30|26724.46|26724.46|26717.09|26717.09|26724.46|26724.46|26717.09|26717.09|0
1646405450000|2022-03-04 14:50:50|26724.16|26724.16|26719.85|26719.85|26724.28|26724.28|26719.85|26719.85|0
1646405460000|2022-03-04 14:51:00|26720.15|26720.15|26716.61|26716.61|26727.22|26727.22|26716.61|26716.61|0
1646405470000|2022-03-04 14:51:10|26706.01|26706.01|26700.37|26700.37|26706.01|26706.01|26700.37|26700.37|0
1646405480000|2022-03-04 14:51:20|26700.97|26700.97|26700.97|26700.97|26700.97|26700.97|26700.97|26700.97|0
1646405490000|2022-03-04 14:51:30|26708.04|26708.04|26708.04|26708.04|26708.04|26708.04|26708.04|26708.04|0
1646405500000|2022-03-04 14:51:40|26718.64|26718.64|26718.64|26718.64|26725.71|26725.71|26715.11|26715.11|0
1646405520000|2022-03-04 14:52:00|26725.71|26725.71|26730.15|26730.15|26730.15|26730.15|26725.71|26725.71|0
1646405530000|2022-03-04 14:52:10|26730.75|26730.75|26741.66|26741.66|26741.66|26741.66|26730.75|26730.75|0
1646405540000|2022-03-04 14:52:20|26748.73|26748.73|26748.73|26748.73|26748.73|26748.73|26748.73|26748.73|0
1646405550000|2022-03-04 14:52:30|26747.82|26747.82|26747.82|26747.82|26747.82|26747.82|26747.82|26747.82|0
1646405560000|2022-03-04 14:52:40|26751.36|26751.36|26746.09|26746.09|26753.16|26753.16|26746.09|26746.09|0
1646405570000|2022-03-04 14:52:50|26739.02|26739.02|26728.42|26728.42|26739.02|26739.02|26728.42|26728.42|0
1646405580000|2022-03-04 14:53:00|26731.95|26731.95|26732.77|26732.77|26732.77|26732.77|26731.95|26731.95|0
1646405590000|2022-03-04 14:53:10|26746.91|26746.91|26743.42|26743.42|26750.49|26750.49|26743.42|26743.42|0
1646405600000|2022-03-04 14:53:20|26745.22|26745.22|26755.22|26755.22|26755.22|26755.22|26744.62|26744.62|0
1646405610000|2022-03-04 14:53:30|26748.15|26748.15|26748.45|26748.45|26748.45|26748.45|26747.85|26747.85|0
1646405620000|2022-03-04 14:53:40|26744.92|26744.92|26744.51|26744.51|26744.92|26744.92|26744.32|26744.32|0
1646405630000|2022-03-04 14:53:50|26743.91|26743.91|26754.21|26754.21|26754.21|26754.21|26743.91|26743.91|0
1646405640000|2022-03-04 14:54:00|26753.91|26753.91|26753.91|26753.91|26753.91|26753.91|26753.91|26753.91|0
1646405650000|2022-03-04 14:54:10|26745.64|26745.64|26738.16|26738.16|26745.64|26745.64|26738.16|26738.16|0
1646405660000|2022-03-04 14:54:20|26738.28|26738.28|26734.75|26734.75|26738.28|26738.28|26734.75|26734.75|0
1646405670000|2022-03-04 14:54:30|26734.15|26734.15|26737.08|26737.08|26737.08|26737.08|26733.24|26733.24|0
1646405680000|2022-03-04 14:54:40|26736.78|26736.78|26733.54|26733.54|26736.78|26736.78|26733.24|26733.24|0
1646405690000|2022-03-04 14:54:50|26733.24|26733.24|26735.05|26735.05|26735.05|26735.05|26733.24|26733.24|0
1646405700000|2022-03-04 14:55:00|26734.64|26734.64|26734.64|26734.64|26734.64|26734.64|26734.64|26734.64|0
1646405710000|2022-03-04 14:55:10|26738.17|26738.17|26738.17|26738.17|26738.17|26738.17|26738.17|26738.17|0
1646405730000|2022-03-04 14:55:30|26737.87|26737.87|26737.87|26737.87|26737.87|26737.87|26737.87|26737.87|0
1646405740000|2022-03-04 14:55:40|26737.57|26737.57|26736.07|26736.07|26737.57|26737.57|26736.07|26736.07|0
1646405750000|2022-03-04 14:55:50|26732.53|26732.53|26736.37|26736.37|26736.37|26736.37|26732.23|26732.23|0
1646405760000|2022-03-04 14:56:00|26732.83|26732.83|26732.94|26732.94|26740.31|26740.31|26732.34|26732.34|0
1646405770000|2022-03-04 14:56:10|26740.01|26740.01|26743.55|26743.55|26743.55|26743.55|26740.01|26740.01|0
1646405790000|2022-03-04 14:56:30|26747.08|26747.08|26750.92|26750.92|26750.92|26750.92|26747.08|26747.08|0
1646405800000|2022-03-04 14:56:40|26757.99|26757.99|26757.09|26757.09|26757.99|26757.99|26757.09|26757.09|0
1646405810000|2022-03-04 14:56:50|26756.79|26756.79|26756.19|26756.19|26756.79|26756.79|26756.19|26756.19|0
1646405820000|2022-03-04 14:57:00|26759.72|26759.72|26768.89|26768.89|26768.89|26768.89|26759.72|26759.72|0
1646405830000|2022-03-04 14:57:10|26772.43|26772.43|26772.84|26772.84|26772.84|26772.84|26772.43|26772.43|0
1646405840000|2022-03-04 14:57:20|26790.51|26790.51|26794.05|26794.05|26794.05|26794.05|26790.51|26790.51|0
1646405850000|2022-03-04 14:57:30|26786.98|26786.98|26794.05|26794.05|26794.05|26794.05|26786.98|26786.98|0
1646405870000|2022-03-04 14:57:50|26796.75|26796.75|26804.23|26804.23|26804.23|26804.23|26796.75|26796.75|0
1646405880000|2022-03-04 14:58:00|26811.3|26811.3|26822.15|26822.15|26822.15|26822.15|26811.3|26811.3|0
1646405890000|2022-03-04 14:58:10|26825.68|26825.68|26827.48|26827.48|26827.48|26827.48|26825.68|26825.68|0
1646405900000|2022-03-04 14:58:20|26834.55|26834.55|26837.48|26837.48|26837.48|26837.48|26834.55|26834.55|0
1646405910000|2022-03-04 14:58:30|26855.15|26855.15|26838.98|26838.98|26856.65|26856.65|26838.98|26838.98|0
1646405920000|2022-03-04 14:58:40|26838.38|26838.38|26838.38|26838.38|26838.38|26838.38|26838.38|26838.38|0
1646405930000|2022-03-04 14:58:50|26831.31|26831.31|26839.4|26839.4|26839.88|26839.88|26831.31|26831.31|0
1646405940000|2022-03-04 14:59:00|26846.47|26846.47|26854.74|26854.74|26854.74|26854.74|26846.47|26846.47|0
1646405950000|2022-03-04 14:59:10|26847.67|26847.67|26851.2|26851.2|26851.2|26851.2|26844.13|26844.13|0
1646405960000|2022-03-04 14:59:20|26850.6|26850.6|26850.6|26850.6|26850.6|26850.6|26850.6|26850.6|0
1646405970000|2022-03-04 14:59:30|26854.14|26854.14|26854.14|26854.14|26854.14|26854.14|26854.14|26854.14|0
1646405980000|2022-03-04 14:59:40|26853.84|26853.84|26854.44|26854.44|26854.44|26854.44|26853.84|26853.84|0
1646405990000|2022-03-04 14:59:50|26857.97|26857.97|26854.44|26854.44|26861.51|26861.51|26854.44|26854.44|0
1646406000000|2022-03-04 15:00:00|26850|26850|26850.6|26850.6|26850.6|26850.6|26850|26850|0
1646406030000|2022-03-04 15:00:30|26854.14|26854.14|26854.14|26854.14|26854.14|26854.14|26854.14|26854.14|0
1646406040000|2022-03-04 15:00:40|26853.24|26853.24|26848.5|26848.5|26853.24|26853.24|26848.5|26848.5|0
1646406050000|2022-03-04 15:00:50|26849.4|26849.4|26849.4|26849.4|26849.4|26849.4|26849.4|26849.4|0
1646406070000|2022-03-04 15:01:10|26852.94|26852.94|26853.84|26853.84|26853.84|26853.84|26852.94|26852.94|0
1646406080000|2022-03-04 15:01:20|26857.37|26857.37|26849.7|26849.7|26857.37|26857.37|26849.7|26849.7|0
1646406090000|2022-03-04 15:01:30|26846.17|26846.17|26835.56|26835.56|26849.7|26849.7|26835.56|26835.56|0
1646406110000|2022-03-04 15:01:50|26842.63|26842.63|26850.6|26850.6|26850.6|26850.6|26842.63|26842.63|0
1646406120000|2022-03-04 15:02:00|26851.5|26851.5|26851.5|26851.5|26855.04|26855.04|26851.5|26851.5|0
1646406130000|2022-03-04 15:02:10|26847.97|26847.97|26847.97|26847.97|26847.97|26847.97|26847.97|26847.97|0
1646406140000|2022-03-04 15:02:20|26848.27|26848.27|26848.27|26848.27|26848.27|26848.27|26848.27|26848.27|0
1646406150000|2022-03-04 15:02:30|26847.97|26847.97|26840.9|26840.9|26847.97|26847.97|26840.9|26840.9|0
1646406160000|2022-03-04 15:02:40|26840|26840|26830.82|26830.82|26840|26840|26830.82|26830.82|0
1646406170000|2022-03-04 15:02:50|26827.29|26827.29|26827.29|26827.29|26827.29|26827.29|26827.29|26827.29|0
1646406180000|2022-03-04 15:03:00|26823.75|26823.75|26820.22|26820.22|26823.75|26823.75|26820.22|26820.22|0
1646406200000|2022-03-04 15:03:20|26819.92|26819.92|26819.62|26819.62|26820.22|26820.22|26819.62|26819.62|0
1646406210000|2022-03-04 15:03:30|26819.21|26819.21|26818.61|26818.61|26819.21|26819.21|26818.61|26818.61|0
1646406220000|2022-03-04 15:03:40|26822.14|26822.14|26825.68|26825.68|26825.68|26825.68|26822.14|26822.14|0
1646406230000|2022-03-04 15:03:50|26825.38|26825.38|26811.84|26811.84|26825.98|26825.98|26811.84|26811.84|0
1646406240000|2022-03-04 15:04:00|26811.24|26811.24|26810.83|26810.83|26811.24|26811.24|26810.83|26810.83|0
1646406250000|2022-03-04 15:04:10|26800.22|26800.22|26803.76|26803.76|26803.76|26803.76|26800.22|26800.22|0
1646406260000|2022-03-04 15:04:20|26804.66|26804.66|26807.96|26807.96|26807.96|26807.96|26804.66|26804.66|0
1646406270000|2022-03-04 15:04:30|26811.5|26811.5|26811.5|26811.5|26811.5|26811.5|26811.5|26811.5|0
1646406280000|2022-03-04 15:04:40|26815.03|26815.03|26811.5|26811.5|26815.03|26815.03|26811.5|26811.5|0
1646406300000|2022-03-04 15:05:00|26793.82|26793.82|26786.75|26786.75|26793.82|26793.82|26786.75|26786.75|0
1646406310000|2022-03-04 15:05:10|26786.45|26786.45|26782.62|26782.62|26786.45|26786.45|26782.62|26782.62|0
1646406320000|2022-03-04 15:05:20|26782.5|26782.5|26774.53|26774.53|26782.5|26782.5|26774.53|26774.53|0
1646406340000|2022-03-04 15:05:40|26774.23|26774.23|26778.67|26778.67|26778.67|26778.67|26774.23|26774.23|0
1646406360000|2022-03-04 15:06:00|26782.2|26782.2|26786.34|26786.34|26786.34|26786.34|26782.2|26782.2|0
1646406370000|2022-03-04 15:06:10|26793.41|26793.41|26786.34|26786.34|26793.41|26793.41|26786.34|26786.34|0
1646406380000|2022-03-04 15:06:20|26786.04|26786.04|26789.88|26789.88|26789.88|26789.88|26786.04|26786.04|0
1646406390000|2022-03-04 15:06:30|26786.34|26786.34|26782.51|26782.51|26786.34|26786.34|26782.51|26782.51|0
1646406400000|2022-03-04 15:06:40|26782.38|26782.38|26782.38|26782.38|26782.38|26782.38|26782.38|26782.38|0
1646406410000|2022-03-04 15:06:50|26771.78|26771.78|26771.07|26771.07|26771.78|26771.78|26771.07|26771.07|0
1646406420000|2022-03-04 15:07:00|26770.66|26770.66|26757.18|26757.18|26770.66|26770.66|26756.22|26756.22|0
1646406440000|2022-03-04 15:07:20|26743.04|26743.04|26743.04|26743.04|26743.04|26743.04|26743.04|26743.04|0
1646406450000|2022-03-04 15:07:30|26742.74|26742.74|26749.81|26749.81|26749.81|26749.81|26742.74|26742.74|0
1646406460000|2022-03-04 15:07:40|26750.11|26750.11|26750.11|26750.11|26750.11|26750.11|26750.11|26750.11|0
1646406470000|2022-03-04 15:07:50|26746.58|26746.58|26743.04|26743.04|26746.58|26746.58|26743.04|26743.04|0
1646406480000|2022-03-04 15:08:00|26739.51|26739.51|26743.04|26743.04|26743.04|26743.04|26735.97|26735.97|0
1646406490000|2022-03-04 15:08:10|26739.51|26739.51|26734.06|26734.06|26739.51|26739.51|26734.06|26734.06|0
1646406500000|2022-03-04 15:08:20|26741.13|26741.13|26730.53|26730.53|26741.13|26741.13|26726.99|26726.99|0
1646406510000|2022-03-04 15:08:30|26726.99|26726.99|26740.53|26740.53|26740.53|26740.53|26726.39|26726.39|0
1646406520000|2022-03-04 15:08:40|26740.65|26740.65|26737.12|26737.12|26744.19|26744.19|26737.12|26737.12|0
1646406540000|2022-03-04 15:09:00|26736.22|26736.22|26731.37|26731.37|26736.22|26736.22|26731.37|26731.37|0
1646406550000|2022-03-04 15:09:10|26734.9|26734.9|26734.9|26734.9|26734.9|26734.9|26734.9|26734.9|0
1646406560000|2022-03-04 15:09:20|26734|26734|26734.6|26734.6|26734.6|26734.6|26734|26734|0
1646406570000|2022-03-04 15:09:30|26727.53|26727.53|26727.41|26727.41|26727.53|26727.53|26727.17|26727.17|0
1646406580000|2022-03-04 15:09:40|26730.95|26730.95|26730.95|26730.95|26730.95|26730.95|26730.95|26730.95|0
1646406590000|2022-03-04 15:09:50|26731.55|26731.55|26735.99|26735.99|26739.52|26739.52|26731.55|26731.55|0
1646406600000|2022-03-04 15:10:00|26732.45|26732.45|26732.45|26732.45|26732.45|26732.45|26732.45|26732.45|0
1646406610000|2022-03-04 15:10:10|26732.75|26732.75|26732.75|26732.75|26732.75|26732.75|26732.75|26732.75|0
1646406620000|2022-03-04 15:10:20|26736.59|26736.59|26729.52|26729.52|26736.59|26736.59|26729.52|26729.52|0
1646406630000|2022-03-04 15:10:30|26729.22|26729.22|26729.1|26729.1|26729.22|26729.22|26725.32|26725.32|0
1646406640000|2022-03-04 15:10:40|26728.49|26728.49|26699.61|26699.61|26728.49|26728.49|26699.61|26699.61|0
1646406650000|2022-03-04 15:10:50|26706.68|26706.68|26710.22|26710.22|26710.22|26710.22|26706.68|26706.68|0
1646406660000|2022-03-04 15:11:00|26717.29|26717.29|26713.75|26713.75|26717.29|26717.29|26710.22|26710.22|0
1646406670000|2022-03-04 15:11:10|26714.35|26714.35|26714.35|26714.35|26714.35|26714.35|26714.35|26714.35|0
1646406680000|2022-03-04 15:11:20|26721.42|26721.42|26739.1|26739.1|26739.1|26739.1|26721.42|26721.42|0
1646406690000|2022-03-04 15:11:30|26740.6|26740.6|26740.84|26740.84|26740.84|26740.84|26740.6|26740.6|0
1646406700000|2022-03-04 15:11:40|26737.31|26737.31|26737.31|26737.31|26737.31|26737.31|26737.31|26737.31|0
1646406710000|2022-03-04 15:11:50|26730.24|26730.24|26729.64|26729.64|26730.24|26730.24|26729.64|26729.64|0
1646406720000|2022-03-04 15:12:00|26726.1|26726.1|26725.5|26725.5|26726.1|26726.1|26725.5|26725.5|0
1646406730000|2022-03-04 15:12:10|26729.04|26729.04|26729.04|26729.04|26729.04|26729.04|26729.04|26729.04|0
1646406740000|2022-03-04 15:12:20|26732.57|26732.57|26730.47|26730.47|26732.57|26732.57|26730.47|26730.47|0
1646406750000|2022-03-04 15:12:30|26731.07|26731.07|26731.07|26731.07|26731.07|26731.07|26731.07|26731.07|0
1646406770000|2022-03-04 15:12:50|26727.53|26727.53|26727.53|26727.53|26727.53|26727.53|26727.53|26727.53|0
1646406780000|2022-03-04 15:13:00|26731.07|26731.07|26724|26724|26731.07|26731.07|26724|26724|0
1646406790000|2022-03-04 15:13:10|26723.7|26723.7|26723.7|26723.7|26723.7|26723.7|26723.7|26723.7|0
1646406800000|2022-03-04 15:13:20|26724.3|26724.3|26731.97|26731.97|26731.97|26731.97|26724.3|26724.3|0
1646406810000|2022-03-04 15:13:30|26724.9|26724.9|26724.9|26724.9|26724.9|26724.9|26724.9|26724.9|0
1646406830000|2022-03-04 15:13:50|26731.97|26731.97|26731.97|26731.97|26731.97|26731.97|26731.97|26731.97|0
1646406840000|2022-03-04 15:14:00|26731.67|26731.67|26724.6|26724.6|26731.67|26731.67|26724.6|26724.6|0
1646406850000|2022-03-04 15:14:10|26728.74|26728.74|26739.75|26739.75|26739.75|26739.75|26728.74|26728.74|0
1646406860000|2022-03-04 15:14:20|26739.34|26739.34|26739.34|26739.34|26739.34|26739.34|26739.34|26739.34|0
1646406870000|2022-03-04 15:14:30|26732.27|26732.27|26733.36|26733.36|26733.36|26733.36|26732.27|26732.27|0
1646406880000|2022-03-04 15:14:40|26733.66|26733.66|26733.66|26733.66|26733.96|26733.96|26733.66|26733.66|0
1646406890000|2022-03-04 15:14:50|26723.06|26723.06|26723.06|26723.06|26723.06|26723.06|26723.06|26723.06|0
1646406910000|2022-03-04 15:15:10|26719.52|26719.52|26719.52|26719.52|26719.52|26719.52|26712.45|26712.45|0
1646406920000|2022-03-04 15:15:20|26723.06|26723.06|26726.59|26726.59|26726.59|26726.59|26723.06|26723.06|0
1646406930000|2022-03-04 15:15:30|26733.66|26733.66|26737.2|26737.2|26737.2|26737.2|26733.66|26733.66|0
1646406940000|2022-03-04 15:15:40|26733.66|26733.66|26733.66|26733.66|26733.66|26733.66|26733.66|26733.66|0
1646406950000|2022-03-04 15:15:50|26726.59|26726.59|26725.58|26725.58|26726.59|26726.59|26725.58|26725.58|0
1646406960000|2022-03-04 15:16:00|26722.05|26722.05|26721.15|26721.15|26722.05|26722.05|26721.15|26721.15|0
1646406970000|2022-03-04 15:16:10|26724.68|26724.68|26735.04|26735.04|26735.04|26735.04|26724.68|26724.68|0
1646406980000|2022-03-04 15:16:20|26734.74|26734.74|26724.14|26724.14|26734.74|26734.74|26724.14|26724.14|0
1646406990000|2022-03-04 15:16:30|26720.6|26720.6|26710|26710|26720.6|26720.6|26710|26710|0
1646407000000|2022-03-04 15:16:40|26717.07|26717.07|26720.6|26720.6|26720.6|26720.6|26713.54|26713.54|0
1646407010000|2022-03-04 15:16:50|26724.14|26724.14|26728.58|26728.58|26732.11|26732.11|26723.84|26723.84|0
1646407030000|2022-03-04 15:17:10|26728.88|26728.88|26725.34|26725.34|26728.88|26728.88|26725.34|26725.34|0
1646407050000|2022-03-04 15:17:30|26736.85|26736.85|26752|26752|26752|26752|26736.85|26736.85|0
1646407060000|2022-03-04 15:17:40|26744.93|26744.93|26749.49|26749.49|26749.49|26749.49|26744.93|26744.93|0
1646407070000|2022-03-04 15:17:50|26750.09|26750.09|26750.03|26750.03|26750.33|26750.33|26749.73|26749.73|0
1646407080000|2022-03-04 15:18:00|26746.5|26746.5|26746.2|26746.2|26746.5|26746.5|26746.2|26746.2|0
1646407100000|2022-03-04 15:18:20|26749.73|26749.73|26749.73|26749.73|26749.73|26749.73|26749.73|26749.73|0
1646407110000|2022-03-04 15:18:30|26753.27|26753.27|26753.27|26753.27|26753.27|26753.27|26753.27|26753.27|0
1646407160000|2022-03-04 15:19:20|26745.6|26745.6|26745.9|26745.9|26745.9|26745.9|26745.6|26745.6|0
1646407170000|2022-03-04 15:19:30|26745.41|26745.41|26736.92|26736.92|26745.41|26745.41|26736.92|26736.92|0
1646407180000|2022-03-04 15:19:40|26740.46|26740.46|26743.69|26743.69|26743.99|26743.99|26740.46|26740.46|0
1646407190000|2022-03-04 15:19:50|26747.23|26747.23|26750.88|26750.88|26750.88|26750.88|26747.23|26747.23|0
1646407200000|2022-03-04 15:20:00|26747.35|26747.35|26747.05|26747.05|26747.35|26747.35|26747.05|26747.05|0
1646407220000|2022-03-04 15:20:20|26739.98|26739.98|26732.91|26732.91|26739.98|26739.98|26732.91|26732.91|0
1646407230000|2022-03-04 15:20:30|26729.37|26729.37|26729.37|26729.37|26729.37|26729.37|26729.37|26729.37|0
1646407240000|2022-03-04 15:20:40|26732.91|26732.91|26739.98|26739.98|26739.98|26739.98|26732.91|26732.91|0
1646407250000|2022-03-04 15:20:50|26739.68|26739.68|26739.68|26739.68|26739.68|26739.68|26739.68|26739.68|0
1646407260000|2022-03-04 15:21:00|26736.14|26736.14|26728.77|26728.77|26736.14|26736.14|26728.77|26728.77|0
1646407270000|2022-03-04 15:21:10|26760.59|26760.59|26750.58|26750.58|26760.59|26760.59|26750.58|26750.58|0
1646407280000|2022-03-04 15:21:20|26749.98|26749.98|26742.61|26742.61|26749.98|26749.98|26742.61|26742.61|0
1646407290000|2022-03-04 15:21:30|26735.54|26735.54|26735.54|26735.54|26735.54|26735.54|26735.54|26735.54|0
1646407300000|2022-03-04 15:21:40|26732.01|26732.01|26724.03|26724.03|26732.01|26732.01|26724.03|26724.03|0
1646407310000|2022-03-04 15:21:50|26727.57|26727.57|26727.57|26727.57|26727.57|26727.57|26727.57|26727.57|0
1646407320000|2022-03-04 15:22:00|26724.03|26724.03|26724.03|26724.03|26724.03|26724.03|26724.03|26724.03|0
1646407330000|2022-03-04 15:22:10|26727.57|26727.57|26727.27|26727.27|26727.57|26727.57|26727.27|26727.27|0
1646407340000|2022-03-04 15:22:20|26734.34|26734.34|26734.64|26734.64|26734.64|26734.64|26734.34|26734.34|0
1646407350000|2022-03-04 15:22:30|26736.14|26736.14|26736.14|26736.14|26736.14|26736.14|26736.14|26736.14|0
1646407360000|2022-03-04 15:22:40|26729.07|26729.07|26729.07|26729.07|26729.07|26729.07|26729.07|26729.07|0
1646407370000|2022-03-04 15:22:50|26729.37|26729.37|26725.05|26725.05|26729.37|26729.37|26725.05|26725.05|0
1646407380000|2022-03-04 15:23:00|26724.15|26724.15|26727.28|26727.28|26727.28|26727.28|26716.67|26716.67|0
1646407390000|2022-03-04 15:23:10|26723.74|26723.74|26723.74|26723.74|26723.74|26723.74|26723.74|26723.74|0
1646407410000|2022-03-04 15:23:30|26727.28|26727.28|26727.28|26727.28|26727.28|26727.28|26727.28|26727.28|0
1646407420000|2022-03-04 15:23:40|26730.81|26730.81|26734.35|26734.35|26734.35|26734.35|26730.81|26730.81|0
1646407430000|2022-03-04 15:23:50|26734.05|26734.05|26723.14|26723.14|26734.05|26734.05|26723.14|26723.14|0
1646407450000|2022-03-04 15:24:10|26723.44|26723.44|26723.44|26723.44|26723.44|26723.44|26723.44|26723.44|0
1646407460000|2022-03-04 15:24:20|26730.51|26730.51|26726.68|26726.68|26730.51|26730.51|26726.68|26726.68|0
1646407470000|2022-03-04 15:24:30|26719.61|26719.61|26716.07|26716.07|26719.61|26719.61|26716.07|26716.07|0
1646407480000|2022-03-04 15:24:40|26715.77|26715.77|26716.37|26716.37|26716.37|26716.37|26715.77|26715.77|0
1646407490000|2022-03-04 15:24:50|26726.98|26726.98|26723.74|26723.74|26727.28|26727.28|26723.74|26723.74|0
1646407500000|2022-03-04 15:25:00|26723.44|26723.44|26737.58|26737.58|26737.58|26737.58|26723.44|26723.44|0
1646407510000|2022-03-04 15:25:10|26738.18|26738.18|26737.88|26737.88|26738.18|26738.18|26737.88|26737.88|0
1646407520000|2022-03-04 15:25:20|26738.29|26738.29|26738.29|26738.29|26738.29|26738.29|26738.29|26738.29|0
1646407530000|2022-03-04 15:25:30|26738.59|26738.59|26737.69|26737.69|26752.73|26752.73|26737.69|26737.69|0
1646407540000|2022-03-04 15:25:40|26737.09|26737.09|26733.25|26733.25|26737.09|26737.09|26733.25|26733.25|0
1646407550000|2022-03-04 15:25:50|26732.95|26732.95|26722.05|26722.05|26732.95|26732.95|26722.05|26722.05|0
1646407570000|2022-03-04 15:26:10|26722.29|26722.29|26718.76|26718.76|26722.29|26722.29|26718.76|26718.76|0
1646407580000|2022-03-04 15:26:20|26718.46|26718.46|26717.85|26717.85|26718.46|26718.46|26717.85|26717.85|0
1646407590000|2022-03-04 15:26:30|26721.39|26721.39|26728.57|26728.57|26728.57|26728.57|26721.39|26721.39|0
1646407600000|2022-03-04 15:26:40|26739.17|26739.17|26736.84|26736.84|26740.37|26740.37|26736.84|26736.84|0
1646407620000|2022-03-04 15:27:00|26726.24|26726.24|26726.24|26726.24|26726.24|26726.24|26726.24|26726.24|0
1646407630000|2022-03-04 15:27:10|26725.63|26725.63|26733.91|26733.91|26733.91|26733.91|26725.63|26725.63|0
1646407640000|2022-03-04 15:27:20|26726.84|26726.84|26726.24|26726.24|26726.84|26726.84|26726.24|26726.24|0
1646407650000|2022-03-04 15:27:30|26733.31|26733.31|26733.71|26733.71|26733.71|26733.71|26733.31|26733.31|0
1646407660000|2022-03-04 15:27:40|26733.41|26733.41|26736.95|26736.95|26736.95|26736.95|26733.41|26733.41|0
1646407670000|2022-03-04 15:27:50|26737.25|26737.25|26737.25|26737.25|26737.25|26737.25|26737.25|26737.25|0
1646407680000|2022-03-04 15:28:00|26730.18|26730.18|26725.74|26725.74|26730.18|26730.18|26718.67|26718.67|0
1646407690000|2022-03-04 15:28:10|26725.14|26725.14|26724.9|26724.9|26725.14|26725.14|26724.9|26724.9|0
1646407700000|2022-03-04 15:28:20|26721.36|26721.36|26721.36|26721.36|26721.36|26721.36|26717.83|26717.83|0
1646407710000|2022-03-04 15:28:30|26721.96|26721.96|26728.73|26728.73|26729.03|26729.03|26721.96|26721.96|0
1646407720000|2022-03-04 15:28:40|26725.2|26725.2|26726.1|26726.1|26726.1|26726.1|26725.2|26725.2|0
1646407730000|2022-03-04 15:28:50|26733.17|26733.17|26733.17|26733.17|26733.17|26733.17|26733.17|26733.17|0
1646407740000|2022-03-04 15:29:00|26732.93|26732.93|26733.64|26733.64|26733.64|26733.64|26732.93|26732.93|0
1646407750000|2022-03-04 15:29:10|26733.34|26733.34|26726.87|26726.87|26733.94|26733.94|26726.87|26726.87|0
1646407760000|2022-03-04 15:29:20|26730.4|26730.4|26730.4|26730.4|26730.4|26730.4|26730.4|26730.4|0
1646407770000|2022-03-04 15:29:30|26741.01|26741.01|26741.91|26741.91|26741.91|26741.91|26741.01|26741.01|0
1646407780000|2022-03-04 15:29:40|26738.37|26738.37|26738.37|26738.37|26738.37|26738.37|26738.37|26738.37|0
1646407790000|2022-03-04 15:29:50|26741.91|26741.91|26742.51|26742.51|26749.58|26749.58|26741.91|26741.91|0
1646407800000|2022-03-04 15:30:00|26741.61|26741.61|26738.07|26738.07|26741.61|26741.61|26738.07|26738.07|0
1646407810000|2022-03-04 15:30:10|26745.14|26745.14|26745.55|26745.55|26745.55|26745.55|26745.14|26745.14|0
1646407820000|2022-03-04 15:30:20|26738.48|26738.48|26731.41|26731.41|26738.48|26738.48|26731.41|26731.41|0
1646407840000|2022-03-04 15:30:40|26734.95|26734.95|26734.95|26734.95|26734.95|26734.95|26734.95|26734.95|0
1646407850000|2022-03-04 15:30:50|26735.25|26735.25|26731.71|26731.71|26735.25|26735.25|26731.71|26731.71|0
1646407860000|2022-03-04 15:31:00|26728.18|26728.18|26725.67|26725.67|26728.18|26728.18|26725.67|26725.67|0
1646407870000|2022-03-04 15:31:10|26725.54|26725.54|26729.56|26729.56|26729.56|26729.56|26725.42|26725.42|0
1646407880000|2022-03-04 15:31:20|26733.09|26733.09|26736.63|26736.63|26736.63|26736.63|26733.09|26733.09|0
1646407890000|2022-03-04 15:31:30|26735.13|26735.13|26744.53|26744.53|26744.53|26744.53|26733.93|26733.93|0
1646407900000|2022-03-04 15:31:40|26745.13|26745.13|26745.13|26745.13|26745.13|26745.13|26745.13|26745.13|0
1646407920000|2022-03-04 15:32:00|26741.6|26741.6|26741.6|26741.6|26741.6|26741.6|26741.6|26741.6|0
1646407930000|2022-03-04 15:32:10|26738.06|26738.06|26737.76|26737.76|26738.06|26738.06|26737.76|26737.76|0
1646407950000|2022-03-04 15:32:30|26734.23|26734.23|26729.25|26729.25|26734.23|26734.23|26729.25|26729.25|0
1646407960000|2022-03-04 15:32:40|26729.13|26729.13|26729.13|26729.13|26729.13|26729.13|26729.13|26729.13|0
1646407970000|2022-03-04 15:32:50|26725.59|26725.59|26725.59|26725.59|26725.59|26725.59|26725.59|26725.59|0
1646407980000|2022-03-04 15:33:00|26725.29|26725.29|26735.9|26735.9|26735.9|26735.9|26725.29|26725.29|0
1646407990000|2022-03-04 15:33:10|26739.43|26739.43|26739.43|26739.43|26739.43|26739.43|26739.43|26739.43|0
1646408000000|2022-03-04 15:33:20|26742.97|26742.97|26742.97|26742.97|26742.97|26742.97|26742.97|26742.97|0
1646408010000|2022-03-04 15:33:30|26743.37|26743.37|26753.98|26753.98|26757.51|26757.51|26743.37|26743.37|0
1646408020000|2022-03-04 15:33:40|26750.44|26750.44|26750.44|26750.44|26750.44|26750.44|26750.44|26750.44|0
1646408040000|2022-03-04 15:34:00|26746.91|26746.91|26743.37|26743.37|26746.91|26746.91|26743.37|26743.37|0
1646408050000|2022-03-04 15:34:10|26742.97|26742.97|26728.83|26728.83|26742.97|26742.97|26728.83|26728.83|0
1646408060000|2022-03-04 15:34:20|26729.13|26729.13|26729.13|26729.13|26729.13|26729.13|26729.13|26729.13|0
1646408070000|2022-03-04 15:34:30|26722.06|26722.06|26722.06|26722.06|26722.06|26722.06|26722.06|26722.06|0
1646408080000|2022-03-04 15:34:40|26718.22|26718.22|26718.22|26718.22|26718.22|26718.22|26718.22|26718.22|0
1646408090000|2022-03-04 15:34:50|26718.7|26718.7|26718.7|26718.7|26718.7|26718.7|26718.7|26718.7|0
1646408100000|2022-03-04 15:35:00|26725.77|26725.77|26722.24|26722.24|26736.38|26736.38|26722.24|26722.24|0
1646408110000|2022-03-04 15:35:10|26725.77|26725.77|26732.43|26732.43|26732.84|26732.84|26722.24|26722.24|0
1646408120000|2022-03-04 15:35:20|26735.97|26735.97|26732.43|26732.43|26735.97|26735.97|26732.43|26732.43|0
1646408130000|2022-03-04 15:35:30|26732.84|26732.84|26725.47|26725.47|26733.14|26733.14|26725.47|26725.47|0
1646408140000|2022-03-04 15:35:40|26729.01|26729.01|26725.47|26725.47|26729.01|26729.01|26725.47|26725.47|0
1646408150000|2022-03-04 15:35:50|26718.4|26718.4|26718.4|26718.4|26718.4|26718.4|26718.4|26718.4|0
1646408160000|2022-03-04 15:36:00|26725.47|26725.47|26737.28|26737.28|26737.28|26737.28|26725.47|26725.47|0
1646408170000|2022-03-04 15:36:10|26736.08|26736.08|26738.71|26738.71|26738.71|26738.71|26735.18|26735.18|0
1646408180000|2022-03-04 15:36:20|26742.25|26742.25|26752.85|26752.85|26752.85|26752.85|26742.25|26742.25|0
1646408190000|2022-03-04 15:36:30|26749.32|26749.32|26735.18|26735.18|26749.32|26749.32|26735.18|26735.18|0
1646408200000|2022-03-04 15:36:40|26742.25|26742.25|26749.32|26749.32|26749.32|26749.32|26738.71|26738.71|0
1646408210000|2022-03-04 15:36:50|26742.25|26742.25|26735.18|26735.18|26742.25|26742.25|26735.18|26735.18|0
1646408220000|2022-03-04 15:37:00|26735.48|26735.48|26746.08|26746.08|26746.08|26746.08|26735.48|26735.48|0
1646408230000|2022-03-04 15:37:10|26735.48|26735.48|26727.51|26727.51|26739.01|26739.01|26727.51|26727.51|0
1646408240000|2022-03-04 15:37:20|26731.04|26731.04|26731.64|26731.64|26731.64|26731.64|26730.74|26730.74|0
1646408260000|2022-03-04 15:37:40|26735.18|26735.18|26735.18|26735.18|26735.18|26735.18|26735.18|26735.18|0
1646408270000|2022-03-04 15:37:50|26738.71|26738.71|26738.71|26738.71|26738.71|26738.71|26738.71|26738.71|0
1646408280000|2022-03-04 15:38:00|26745.78|26745.78|26746.63|26746.63|26746.63|26746.63|26745.78|26745.78|0
1646408300000|2022-03-04 15:38:20|26736.02|26736.02|26744.3|26744.3|26744.3|26744.3|26736.02|26736.02|0
1646408310000|2022-03-04 15:38:30|26747.83|26747.83|26747.83|26747.83|26747.83|26747.83|26747.83|26747.83|0
1646408320000|2022-03-04 15:38:40|26751.37|26751.37|26751.37|26751.37|26751.37|26751.37|26751.37|26751.37|0
1646408330000|2022-03-04 15:38:50|26747.83|26747.83|26744.9|26744.9|26747.83|26747.83|26744.3|26744.3|0
1646408340000|2022-03-04 15:39:00|26751.97|26751.97|26751.97|26751.97|26751.97|26751.97|26751.97|26751.97|0
1646408350000|2022-03-04 15:39:10|26759.04|26759.04|26755.5|26755.5|26762.57|26762.57|26755.5|26755.5|0
1646408360000|2022-03-04 15:39:20|26762.57|26762.57|26769.64|26769.64|26769.64|26769.64|26762.57|26762.57|0
1646408370000|2022-03-04 15:39:30|26769.23|26769.23|26769.23|26769.23|26769.23|26769.23|26769.23|26769.23|0
1646408380000|2022-03-04 15:39:40|26762.16|26762.16|26769.53|26769.53|26769.53|26769.53|26762.16|26762.16|0
1646408390000|2022-03-04 15:39:50|26762.46|26762.46|26758.93|26758.93|26762.46|26762.46|26758.93|26758.93|0
1646408400000|2022-03-04 15:40:00|26758.33|26758.33|26745.51|26745.51|26758.33|26758.33|26745.51|26745.51|0
1646408410000|2022-03-04 15:40:10|26749.04|26749.04|26749.04|26749.04|26749.04|26749.04|26749.04|26749.04|0
1646408420000|2022-03-04 15:40:20|26741.97|26741.97|26745.51|26745.51|26749.04|26749.04|26741.97|26741.97|0
1646408430000|2022-03-04 15:40:30|26744.91|26744.91|26726.87|26726.87|26744.91|26744.91|26726.87|26726.87|0
1646408440000|2022-03-04 15:40:40|26723.34|26723.34|26733.53|26733.53|26733.53|26733.53|26719.39|26719.39|0
1646408450000|2022-03-04 15:40:50|26730|26730|26722.93|26722.93|26730|26730|26722.93|26722.93|0
1646408460000|2022-03-04 15:41:00|26726.46|26726.46|26719.39|26719.39|26726.46|26726.46|26719.39|26719.39|0
1646408470000|2022-03-04 15:41:10|26722.93|26722.93|26730|26730|26730|26730|26722.93|26722.93|0
1646408480000|2022-03-04 15:41:20|26722.93|26722.93|26719.8|26719.8|26723.34|26723.34|26719.8|26719.8|0
1646408490000|2022-03-04 15:41:30|26723.34|26723.34|26715.06|26715.06|26723.34|26723.34|26712.73|26712.73|0
1646408500000|2022-03-04 15:41:40|26722.13|26722.13|26722.13|26722.13|26722.13|26722.13|26715.06|26715.06|0
1646408510000|2022-03-04 15:41:50|26725.67|26725.67|26725.67|26725.67|26725.67|26725.67|26725.67|26725.67|0
1646408520000|2022-03-04 15:42:00|26729.2|26729.2|26729.2|26729.2|26729.2|26729.2|26729.2|26729.2|0
1646408530000|2022-03-04 15:42:10|26725.67|26725.67|26725.67|26725.67|26725.67|26725.67|26725.67|26725.67|0
1646408550000|2022-03-04 15:42:30|26725.37|26725.37|26725.07|26725.07|26725.37|26725.37|26725.07|26725.07|0
1646408560000|2022-03-04 15:42:40|26721.53|26721.53|26725.31|26725.31|26725.31|26725.31|26721.53|26721.53|0
1646408570000|2022-03-04 15:42:50|26725.01|26725.01|26723.81|26723.81|26725.01|26725.01|26723.81|26723.81|0
1646408580000|2022-03-04 15:43:00|26723.4|26723.4|26719.02|26719.02|26723.4|26723.4|26708.42|26708.42|0
1646408590000|2022-03-04 15:43:10|26715.49|26715.49|26715.49|26715.49|26722.56|26722.56|26715.49|26715.49|0
1646408600000|2022-03-04 15:43:20|26711.95|26711.95|26711.95|26711.95|26711.95|26711.95|26711.95|26711.95|0
1646408610000|2022-03-04 15:43:30|26726.09|26726.09|26729.63|26729.63|26729.63|26729.63|26726.09|26726.09|0
1646408620000|2022-03-04 15:43:40|26733.16|26733.16|26740.34|26740.34|26740.34|26740.34|26732.26|26732.26|0
1646408630000|2022-03-04 15:43:50|26740.75|26740.75|26734.88|26734.88|26740.75|26740.75|26733.68|26733.68|0
1646408640000|2022-03-04 15:44:00|26735.48|26735.48|26738.83|26738.83|26739.73|26739.73|26735.48|26735.48|0
1646408670000|2022-03-04 15:44:30|26742.36|26742.36|26746.8|26746.8|26746.8|26746.8|26742.36|26742.36|0
1646408680000|2022-03-04 15:44:40|26743.26|26743.26|26743.26|26743.26|26743.26|26743.26|26743.26|26743.26|0
1646408690000|2022-03-04 15:44:50|26742.36|26742.36|26745.6|26745.6|26745.6|26745.6|26741.76|26741.76|0
1646408700000|2022-03-04 15:45:00|26746.2|26746.2|26753.27|26753.27|26753.27|26753.27|26746.2|26746.2|0
1646408710000|2022-03-04 15:45:10|26742.66|26742.66|26742.66|26742.66|26742.66|26742.66|26742.66|26742.66|0
1646408730000|2022-03-04 15:45:30|26742.36|26742.36|26738.58|26738.58|26742.36|26742.36|26731.51|26731.51|0
1646408740000|2022-03-04 15:45:40|26742.12|26742.12|26742.12|26742.12|26742.12|26742.12|26742.12|26742.12|0
1646408750000|2022-03-04 15:45:50|26741.71|26741.71|26741.71|26741.71|26741.71|26741.71|26741.71|26741.71|0
1646408760000|2022-03-04 15:46:00|26742.31|26742.31|26738.78|26738.78|26742.31|26742.31|26738.78|26738.78|0
1646408770000|2022-03-04 15:46:10|26739.02|26739.02|26742.55|26742.55|26742.55|26742.55|26739.02|26739.02|0
1646408780000|2022-03-04 15:46:20|26739.02|26739.02|26746.09|26746.09|26746.09|26746.09|26739.02|26739.02|0
1646408790000|2022-03-04 15:46:30|26746.39|26746.39|26746.39|26746.39|26749.92|26749.92|26746.39|26746.39|0
1646408800000|2022-03-04 15:46:40|26739.32|26739.32|26736.68|26736.68|26743.75|26743.75|26736.68|26736.68|0
1646408820000|2022-03-04 15:47:00|26736.81|26736.81|26733.27|26733.27|26736.81|26736.81|26733.27|26733.27|0
1646408830000|2022-03-04 15:47:10|26732.91|26732.91|26733.03|26733.03|26733.03|26733.03|26732.91|26732.91|0
1646408840000|2022-03-04 15:47:20|26740.1|26740.1|26733.44|26733.44|26740.51|26740.51|26733.44|26733.44|0
1646408850000|2022-03-04 15:47:30|26740.51|26740.51|26736.97|26736.97|26740.51|26740.51|26736.97|26736.97|0
1646408860000|2022-03-04 15:47:40|26737.21|26737.21|26737.21|26737.21|26737.21|26737.21|26737.21|26737.21|0
1646408870000|2022-03-04 15:47:50|26733.68|26733.68|26740.75|26740.75|26740.75|26740.75|26733.68|26733.68|0
1646408880000|2022-03-04 15:48:00|26740.45|26740.45|26737.16|26737.16|26743.98|26743.98|26736.91|26736.91|0
1646408890000|2022-03-04 15:48:10|26733.62|26733.62|26740.69|26740.69|26740.69|26740.69|26733.62|26733.62|0
1646408900000|2022-03-04 15:48:20|26747.76|26747.76|26752.31|26752.31|26752.31|26752.31|26747.76|26747.76|0
1646408910000|2022-03-04 15:48:30|26752.55|26752.55|26767.81|26767.81|26774.88|26774.88|26752.55|26752.55|0
1646408920000|2022-03-04 15:48:40|26757.2|26757.2|26768.11|26768.11|26771.64|26771.64|26757.2|26757.2|0
1646408930000|2022-03-04 15:48:50|26768.41|26768.41|26764.57|26764.57|26768.41|26768.41|26764.57|26764.57|0
1646408940000|2022-03-04 15:49:00|26764.87|26764.87|26754.27|26754.27|26764.87|26764.87|26754.27|26754.27|0
1646408950000|2022-03-04 15:49:10|26753.97|26753.97|26753.37|26753.37|26753.97|26753.97|26746.9|26746.9|0
1646408960000|2022-03-04 15:49:20|26746.3|26746.3|26746.01|26746.01|26746.3|26746.3|26745.89|26745.89|0
1646408970000|2022-03-04 15:49:30|26749.54|26749.54|26742.48|26742.48|26753.08|26753.08|26742.48|26742.48|0
1646408990000|2022-03-04 15:49:50|26742.78|26742.78|26746.31|26746.31|26746.31|26746.31|26735.71|26735.71|0
1646409000000|2022-03-04 15:50:00|26742.78|26742.78|26738.94|26738.94|26749.85|26749.85|26738.94|26738.94|0
1646409010000|2022-03-04 15:50:10|26738.04|26738.04|26736.13|26736.13|26738.04|26738.04|26736.13|26736.13|0
1646409020000|2022-03-04 15:50:20|26732.59|26732.59|26739.66|26739.66|26739.66|26739.66|26732.59|26732.59|0
1646409030000|2022-03-04 15:50:30|26741.16|26741.16|26755.3|26755.3|26755.3|26755.3|26741.16|26741.16|0
1646409040000|2022-03-04 15:50:40|26762.37|26762.37|26762.37|26762.37|26762.37|26762.37|26762.37|26762.37|0
1646409050000|2022-03-04 15:50:50|26762.78|26762.78|26762.78|26762.78|26762.78|26762.78|26762.78|26762.78|0
1646409060000|2022-03-04 15:51:00|26766.32|26766.32|26769.25|26769.25|26769.85|26769.85|26766.32|26766.32|0
1646409070000|2022-03-04 15:51:10|26765.72|26765.72|26765.72|26765.72|26765.72|26765.72|26762.18|26762.18|0
1646409100000|2022-03-04 15:51:40|26762.18|26762.18|26765.72|26765.72|26765.72|26765.72|26762.18|26762.18|0
1646409110000|2022-03-04 15:51:50|26758.65|26758.65|26767.87|26767.87|26767.87|26767.87|26758.65|26758.65|0
1646409120000|2022-03-04 15:52:00|26767.57|26767.57|26771.1|26771.1|26771.1|26771.1|26767.57|26767.57|0
1646409130000|2022-03-04 15:52:10|26772|26772|26772.3|26772.3|26772.3|26772.3|26772|26772|0
1646409150000|2022-03-04 15:52:30|26772.9|26772.9|26772.9|26772.9|26772.9|26772.9|26772.9|26772.9|0
1646409160000|2022-03-04 15:52:40|26772.49|26772.49|26772.49|26772.49|26772.49|26772.49|26772.49|26772.49|0
1646409170000|2022-03-04 15:52:50|26772.74|26772.74|26772.74|26772.74|26772.74|26772.74|26772.74|26772.74|0
1646409180000|2022-03-04 15:53:00|26786.88|26786.88|26786.88|26786.88|26793.95|26793.95|26786.88|26786.88|0
1646409190000|2022-03-04 15:53:10|26779.81|26779.81|26783.04|26783.04|26783.34|26783.34|26779.81|26779.81|0
1646409200000|2022-03-04 15:53:20|26783.16|26783.16|26783.4|26783.4|26783.4|26783.4|26783.16|26783.16|0
1646409210000|2022-03-04 15:53:30|26783.04|26783.04|26783.04|26783.04|26783.04|26783.04|26783.04|26783.04|0
1646409220000|2022-03-04 15:53:40|26782.63|26782.63|26782.63|26782.63|26782.63|26782.63|26782.63|26782.63|0
1646409230000|2022-03-04 15:53:50|26779.1|26779.1|26779.1|26779.1|26779.1|26779.1|26779.1|26779.1|0
1646409240000|2022-03-04 15:54:00|26778.8|26778.8|26778.32|26778.32|26781.85|26781.85|26774.78|26774.78|0
1646409260000|2022-03-04 15:54:20|26776.21|26776.21|26779.45|26779.45|26779.45|26779.45|26775.91|26775.91|0
1646409270000|2022-03-04 15:54:30|26772.38|26772.38|26754.7|26754.7|26772.38|26772.38|26754.7|26754.7|0
1646409280000|2022-03-04 15:54:40|26768.84|26768.84|26765.55|26765.55|26772.62|26772.62|26765.55|26765.55|0
1646409290000|2022-03-04 15:54:50|26766.45|26766.45|26755.85|26755.85|26766.45|26766.45|26755.85|26755.85|0
1646409300000|2022-03-04 15:55:00|26752.31|26752.31|26744.59|26744.59|26752.31|26752.31|26744.59|26744.59|0
1646409310000|2022-03-04 15:55:10|26748.12|26748.12|26748.12|26748.12|26748.12|26748.12|26748.12|26748.12|0
1646409320000|2022-03-04 15:55:20|26748.37|26748.37|26744.53|26744.53|26748.37|26748.37|26744.53|26744.53|0
1646409330000|2022-03-04 15:55:30|26744.12|26744.12|26755.14|26755.14|26755.14|26755.14|26740.59|26740.59|0
1646409340000|2022-03-04 15:55:40|26755.44|26755.44|26751.9|26751.9|26755.44|26755.44|26751.9|26751.9|0
1646409350000|2022-03-04 15:55:50|26741.3|26741.3|26741.3|26741.3|26741.3|26741.3|26741.3|26741.3|0
1646409360000|2022-03-04 15:56:00|26748.37|26748.37|26748.37|26748.37|26748.37|26748.37|26748.37|26748.37|0
1646409370000|2022-03-04 15:56:10|26748.07|26748.07|26751.6|26751.6|26751.6|26751.6|26748.07|26748.07|0
1646409380000|2022-03-04 15:56:20|26748.07|26748.07|26748.13|26748.13|26748.19|26748.19|26747.77|26747.77|0
1646409400000|2022-03-04 15:56:40|26751.96|26751.96|26751.96|26751.96|26751.96|26751.96|26751.96|26751.96|0
1646409410000|2022-03-04 15:56:50|26744.89|26744.89|26744.89|26744.89|26744.89|26744.89|26744.89|26744.89|0
1646409420000|2022-03-04 15:57:00|26741.36|26741.36|26741.96|26741.96|26741.96|26741.96|26741.36|26741.36|0
1646409430000|2022-03-04 15:57:10|26734.89|26734.89|26734.59|26734.59|26734.89|26734.89|26734.59|26734.59|0
1646409440000|2022-03-04 15:57:20|26734.29|26734.29|26744.89|26744.89|26744.89|26744.89|26734.29|26734.29|0
1646409450000|2022-03-04 15:57:30|26748.43|26748.43|26748.43|26748.43|26748.43|26748.43|26748.43|26748.43|0
1646409460000|2022-03-04 15:57:40|26744.89|26744.89|26741.36|26741.36|26744.89|26744.89|26741.36|26741.36|0
1646409480000|2022-03-04 15:58:00|26751.96|26751.96|26741.36|26741.36|26751.96|26751.96|26741.36|26741.36|0
1646409490000|2022-03-04 15:58:10|26737.82|26737.82|26737.82|26737.82|26737.82|26737.82|26737.82|26737.82|0
1646409500000|2022-03-04 15:58:20|26738.12|26738.12|26737.82|26737.82|26738.12|26738.12|26737.82|26737.82|0
1646409510000|2022-03-04 15:58:30|26741.36|26741.36|26741.36|26741.36|26741.36|26741.36|26737.82|26737.82|0
1646409520000|2022-03-04 15:58:40|26741.96|26741.96|26734.89|26734.89|26741.96|26741.96|26734.89|26734.89|0
1646409530000|2022-03-04 15:58:50|26738.43|26738.43|26723.99|26723.99|26738.43|26738.43|26723.99|26723.99|0
1646409540000|2022-03-04 15:59:00|26731.05|26731.05|26723.99|26723.99|26731.05|26731.05|26723.99|26723.99|0
1646409570000|2022-03-04 15:59:30|26727.52|26727.52|26731.05|26731.05|26731.05|26731.05|26727.52|26727.52|0
1646409580000|2022-03-04 15:59:40|26734.59|26734.59|26731.05|26731.05|26734.59|26734.59|26731.05|26731.05|0
1646409600000|2022-03-04 16:00:00|26730.45|26730.45|26725.35|26725.35|26730.45|26730.45|26724.45|26724.45|0
1646409610000|2022-03-04 16:00:10|26725.72|26725.72|26725.72|26725.72|26725.72|26725.72|26725.72|26725.72|0
1646409630000|2022-03-04 16:00:30|26729.25|26729.25|26733.2|26733.2|26733.2|26733.2|26729.25|26729.25|0
1646409640000|2022-03-04 16:00:40|26729.66|26729.66|26733.56|26733.56|26733.56|26733.56|26729.66|26729.66|0
1646409650000|2022-03-04 16:00:50|26737.1|26737.1|26740.63|26740.63|26740.63|26740.63|26737.1|26737.1|0
1646409660000|2022-03-04 16:01:00|26747.7|26747.7|26742.32|26742.32|26747.7|26747.7|26740.33|26740.33|0
1646409670000|2022-03-04 16:01:10|26752.92|26752.92|26746.15|26746.15|26752.92|26752.92|26745.85|26745.85|0
1646409680000|2022-03-04 16:01:20|26739.08|26739.08|26732.01|26732.01|26739.08|26739.08|26732.01|26732.01|0
1646409700000|2022-03-04 16:01:40|26739.08|26739.08|26746.75|26746.75|26746.75|26746.75|26739.08|26739.08|0
1646409710000|2022-03-04 16:01:50|26747.05|26747.05|26757.66|26757.66|26757.66|26757.66|26747.05|26747.05|0
1646409720000|2022-03-04 16:02:00|26750.59|26750.59|26750.59|26750.59|26750.59|26750.59|26747.05|26747.05|0
1646409730000|2022-03-04 16:02:10|26747.05|26747.05|26739.98|26739.98|26747.05|26747.05|26739.98|26739.98|0
1646409740000|2022-03-04 16:02:20|26740.28|26740.28|26747.35|26747.35|26747.35|26747.35|26740.28|26740.28|0
1646409750000|2022-03-04 16:02:30|26743.82|26743.82|26743.82|26743.82|26743.82|26743.82|26743.82|26743.82|0
1646409770000|2022-03-04 16:02:50|26740.28|26740.28|26733.21|26733.21|26740.28|26740.28|26733.21|26733.21|0
1646409780000|2022-03-04 16:03:00|26733.33|26733.33|26733.03|26733.03|26733.33|26733.33|26733.03|26733.03|0
1646409800000|2022-03-04 16:03:20|26725.96|26725.96|26729.5|26729.5|26729.5|26729.5|26722.43|26722.43|0
1646409810000|2022-03-04 16:03:30|26733.03|26733.03|26736.57|26736.57|26736.57|26736.57|26733.03|26733.03|0
1646409820000|2022-03-04 16:03:40|26729.5|26729.5|26729.5|26729.5|26729.5|26729.5|26729.5|26729.5|0
1646409840000|2022-03-04 16:04:00|26729.2|26729.2|26729.2|26729.2|26729.2|26729.2|26729.2|26729.2|0
1646409850000|2022-03-04 16:04:10|26732.73|26732.73|26736.27|26736.27|26736.27|26736.27|26732.73|26732.73|0
1646409860000|2022-03-04 16:04:20|26739.8|26739.8|26739.8|26739.8|26739.8|26739.8|26739.8|26739.8|0
1646409880000|2022-03-04 16:04:40|26736.27|26736.27|26732.32|26732.32|26736.27|26736.27|26732.32|26732.32|0
1646409890000|2022-03-04 16:04:50|26728.79|26728.79|26725.25|26725.25|26728.79|26728.79|26725.25|26725.25|0
1646409900000|2022-03-04 16:05:00|26724.95|26724.95|26724.95|26724.95|26724.95|26724.95|26724.95|26724.95|0
1646409910000|2022-03-04 16:05:10|26725.55|26725.55|26721.42|26721.42|26732.62|26732.62|26721.42|26721.42|0
1646409920000|2022-03-04 16:05:20|26728.49|26728.49|26720.81|26720.81|26728.49|26728.49|26713.74|26713.74|0
1646409930000|2022-03-04 16:05:30|26721.06|26721.06|26717.76|26717.76|26721.06|26721.06|26713.99|26713.99|0
1646409940000|2022-03-04 16:05:40|26721.3|26721.3|26717.76|26717.76|26721.3|26721.3|26717.76|26717.76|0
1646409950000|2022-03-04 16:05:50|26714.23|26714.23|26714.23|26714.23|26717.76|26717.76|26714.23|26714.23|0
1646409960000|2022-03-04 16:06:00|26713.82|26713.82|26714.06|26714.06|26714.06|26714.06|26713.82|26713.82|0
1646409970000|2022-03-04 16:06:10|26717.59|26717.59|26719.09|26719.09|26719.33|26719.33|26716.99|26716.99|0
1646409980000|2022-03-04 16:06:20|26715.55|26715.55|26719.09|26719.09|26719.09|26719.09|26715.55|26715.55|0
1646409990000|2022-03-04 16:06:30|26712.02|26712.02|26715.85|26715.85|26715.85|26715.85|26712.02|26712.02|0
1646410000000|2022-03-04 16:06:40|26719.39|26719.39|26716.45|26716.45|26719.69|26719.69|26716.45|26716.45|0
1646410010000|2022-03-04 16:06:50|26712.92|26712.92|26712.92|26712.92|26716.45|26716.45|26712.92|26712.92|0
1646410020000|2022-03-04 16:07:00|26716.45|26716.45|26716.45|26716.45|26716.45|26716.45|26716.45|26716.45|0
1646410030000|2022-03-04 16:07:10|26723.52|26723.52|26719.99|26719.99|26723.52|26723.52|26719.99|26719.99|0
1646410040000|2022-03-04 16:07:20|26720.11|26720.11|26720.11|26720.11|26720.11|26720.11|26720.11|26720.11|0
1646410050000|2022-03-04 16:07:30|26723.64|26723.64|26731.01|26731.01|26731.01|26731.01|26723.64|26723.64|0
1646410060000|2022-03-04 16:07:40|26731.31|26731.31|26727.78|26727.78|26731.31|26731.31|26727.78|26727.78|0
1646410070000|2022-03-04 16:07:50|26728.98|26728.98|26728.62|26728.62|26728.98|26728.98|26728.62|26728.62|0
1646410080000|2022-03-04 16:08:00|26725.08|26725.08|26718.01|26718.01|26725.08|26725.08|26718.01|26718.01|0
1646410090000|2022-03-04 16:08:10|26721.55|26721.55|26721.55|26721.55|26721.55|26721.55|26721.55|26721.55|0
1646410100000|2022-03-04 16:08:20|26725.08|26725.08|26736.1|26736.1|26736.1|26736.1|26725.08|26725.08|0
1646410110000|2022-03-04 16:08:30|26746.7|26746.7|26746.7|26746.7|26746.7|26746.7|26746.7|26746.7|0
1646410130000|2022-03-04 16:08:50|26747.06|26747.06|26740.54|26740.54|26747.31|26747.31|26740.54|26740.54|0
1646410140000|2022-03-04 16:09:00|26744.07|26744.07|26729.33|26729.33|26744.07|26744.07|26729.33|26729.33|0
1646410150000|2022-03-04 16:09:10|26732.87|26732.87|26732.87|26732.87|26732.87|26732.87|26732.87|26732.87|0
1646410160000|2022-03-04 16:09:20|26739.94|26739.94|26736.4|26736.4|26739.94|26739.94|26736.4|26736.4|0
1646410170000|2022-03-04 16:09:30|26729.33|26729.33|26725.8|26725.8|26729.33|26729.33|26725.8|26725.8|0
1646410180000|2022-03-04 16:09:40|26729.33|26729.33|26725.39|26725.39|26729.33|26729.33|26725.39|26725.39|0
1646410190000|2022-03-04 16:09:50|26718.32|26718.32|26728.92|26728.92|26732.46|26732.46|26718.32|26718.32|0
1646410200000|2022-03-04 16:10:00|26725.39|26725.39|26721.55|26721.55|26728.92|26728.92|26721.25|26721.25|0
1646410210000|2022-03-04 16:10:10|26718.02|26718.02|26714.48|26714.48|26718.02|26718.02|26714.48|26714.48|0
1646410220000|2022-03-04 16:10:20|26713.88|26713.88|26713.88|26713.88|26713.88|26713.88|26713.88|26713.88|0
1646410230000|2022-03-04 16:10:30|26724.49|26724.49|26731.55|26731.55|26731.55|26731.55|26720.95|26720.95|0
1646410240000|2022-03-04 16:10:40|26735.09|26735.09|26728.02|26728.02|26735.09|26735.09|26728.02|26728.02|0
1646410250000|2022-03-04 16:10:50|26731.55|26731.55|26724.49|26724.49|26731.55|26731.55|26724.49|26724.49|0
1646410270000|2022-03-04 16:11:10|26720.95|26720.95|26720.65|26720.65|26720.95|26720.95|26713.88|26713.88|0
1646410280000|2022-03-04 16:11:20|26717.11|26717.11|26719.15|26719.15|26719.15|26719.15|26712.08|26712.08|0
1646410290000|2022-03-04 16:11:30|26722.68|26722.68|26722.68|26722.68|26722.68|26722.68|26722.38|26722.38|0
1646410300000|2022-03-04 16:11:40|26722.38|26722.38|26721.97|26721.97|26722.38|26722.38|26721.97|26721.97|0
1646410310000|2022-03-04 16:11:50|26718.44|26718.44|26718.44|26718.44|26721.97|26721.97|26718.44|26718.44|0
1646410320000|2022-03-04 16:12:00|26714.9|26714.9|26714.9|26714.9|26714.9|26714.9|26714.9|26714.9|0
1646410330000|2022-03-04 16:12:10|26714.6|26714.6|26717.54|26717.54|26717.54|26717.54|26714|26714|0
1646410340000|2022-03-04 16:12:20|26721.07|26721.07|26721.07|26721.07|26721.07|26721.07|26721.07|26721.07|0
1646410360000|2022-03-04 16:12:40|26721.37|26721.37|26721.79|26721.79|26721.79|26721.79|26721.37|26721.37|0
1646410370000|2022-03-04 16:12:50|26725.33|26725.33|26728.86|26728.86|26728.86|26728.86|26725.33|26725.33|0
1646410380000|2022-03-04 16:13:00|26729.23|26729.23|26729.23|26729.23|26729.23|26729.23|26729.23|26729.23|0
1646410390000|2022-03-04 16:13:10|26722.16|26722.16|26715.39|26715.39|26722.46|26722.46|26715.39|26715.39|0
1646410420000|2022-03-04 16:13:40|26715.09|26715.09|26715.09|26715.09|26715.09|26715.09|26715.09|26715.09|0
1646410430000|2022-03-04 16:13:50|26718.62|26718.62|26718.62|26718.62|26718.62|26718.62|26711.55|26711.55|0
1646410440000|2022-03-04 16:14:00|26718.32|26718.32|26722.16|26722.16|26725.69|26725.69|26718.02|26718.02|0
1646410450000|2022-03-04 16:14:10|26718.62|26718.62|26722.16|26722.16|26722.16|26722.16|26718.62|26718.62|0
1646410460000|2022-03-04 16:14:20|26725.69|26725.69|26729.23|26729.23|26729.23|26729.23|26725.69|26725.69|0
1646410470000|2022-03-04 16:14:30|26725.69|26725.69|26718.92|26718.92|26725.69|26725.69|26718.62|26718.62|0
1646410480000|2022-03-04 16:14:40|26719.52|26719.52|26723.06|26723.06|26723.06|26723.06|26719.52|26719.52|0
1646410490000|2022-03-04 16:14:50|26723.36|26723.36|26723.36|26723.36|26723.36|26723.36|26723.36|26723.36|0
1646410500000|2022-03-04 16:15:00|26716.29|26716.29|26716.29|26716.29|26716.29|26716.29|26716.29|26716.29|0
1646410510000|2022-03-04 16:15:10|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|0
1646410530000|2022-03-04 16:15:30|26719.82|26719.82|26719.82|26719.82|26719.82|26719.82|26719.82|26719.82|0
1646410540000|2022-03-04 16:15:40|26719.46|26719.46|26727.13|26727.13|26730.67|26730.67|26719.46|26719.46|0
1646410550000|2022-03-04 16:15:50|26723.6|26723.6|26723.77|26723.77|26723.9|26723.9|26723.3|26723.3|0
1646410560000|2022-03-04 16:16:00|26727.31|26727.31|26712.87|26712.87|26727.31|26727.31|26712.87|26712.87|0
1646410570000|2022-03-04 16:16:10|26719.94|26719.94|26723.47|26723.47|26723.47|26723.47|26719.94|26719.94|0
1646410580000|2022-03-04 16:16:20|26727.01|26727.01|26728.32|26728.32|26728.32|26728.32|26727.01|26727.01|0
1646410590000|2022-03-04 16:16:30|26728.08|26728.08|26736.05|26736.05|26736.05|26736.05|26728.08|26728.08|0
1646410600000|2022-03-04 16:16:40|26736.46|26736.46|26728.98|26728.98|26736.46|26736.46|26728.98|26728.98|0
1646410610000|2022-03-04 16:16:50|26729.58|26729.58|26734.43|26734.43|26734.43|26734.43|26729.58|26729.58|0
1646410620000|2022-03-04 16:17:00|26734.13|26734.13|26738.56|26738.56|26738.56|26738.56|26734.13|26734.13|0
1646410640000|2022-03-04 16:17:20|26742.1|26742.1|26738.26|26738.26|26749.17|26749.17|26738.26|26738.26|0
1646410650000|2022-03-04 16:17:30|26734.73|26734.73|26734.73|26734.73|26734.73|26734.73|26734.73|26734.73|0
1646410660000|2022-03-04 16:17:40|26735.33|26735.33|26738.56|26738.56|26738.56|26738.56|26735.03|26735.03|0
1646410670000|2022-03-04 16:17:50|26738.26|26738.26|26738.26|26738.26|26738.26|26738.26|26738.26|26738.26|0
1646410680000|2022-03-04 16:18:00|26738.56|26738.56|26738.56|26738.56|26742.1|26742.1|26738.56|26738.56|0
1646410690000|2022-03-04 16:18:10|26742.1|26742.1|26742.1|26742.1|26742.1|26742.1|26742.1|26742.1|0
1646410700000|2022-03-04 16:18:20|26752.7|26752.7|26760.18|26760.18|26760.18|26760.18|26752.7|26752.7|0
1646410710000|2022-03-04 16:18:30|26763.72|26763.72|26760.18|26760.18|26763.72|26763.72|26760.18|26760.18|0
1646410720000|2022-03-04 16:18:40|26756.65|26756.65|26752.92|26752.92|26757.06|26757.06|26752.92|26752.92|0
1646410730000|2022-03-04 16:18:50|26752.32|26752.32|26762.62|26762.62|26762.62|26762.62|26752.02|26752.02|0
1646410740000|2022-03-04 16:19:00|26759.09|26759.09|26755.55|26755.55|26759.09|26759.09|26755.55|26755.55|0
1646410750000|2022-03-04 16:19:10|26752.02|26752.02|26751.42|26751.42|26752.02|26752.02|26751.42|26751.42|0
1646410770000|2022-03-04 16:19:30|26747.88|26747.88|26747.88|26747.88|26747.88|26747.88|26747.88|26747.88|0
1646410790000|2022-03-04 16:19:50|26748.18|26748.18|26748.18|26748.18|26748.18|26748.18|26748.18|26748.18|0
1646410800000|2022-03-04 16:20:00|26744.65|26744.65|26740.51|26740.51|26748.18|26748.18|26740.51|26740.51|0
1646410810000|2022-03-04 16:20:10|26736.98|26736.98|26729.06|26729.06|26736.98|26736.98|26729.06|26729.06|0
1646410820000|2022-03-04 16:20:20|26725.53|26725.53|26717.97|26717.97|26725.53|26725.53|26717.97|26717.97|0
1646410830000|2022-03-04 16:20:30|26721.51|26721.51|26721.51|26721.51|26721.51|26721.51|26721.51|26721.51|0
1646410840000|2022-03-04 16:20:40|26720.61|26720.61|26720.49|26720.49|26724.02|26724.02|26720.49|26720.49|0
1646410850000|2022-03-04 16:20:50|26719.89|26719.89|26712.52|26712.52|26719.89|26719.89|26712.52|26712.52|0
1646410860000|2022-03-04 16:21:00|26713.12|26713.12|26712.11|26712.11|26713.12|26713.12|26712.11|26712.11|0
1646410870000|2022-03-04 16:21:10|26708.57|26708.57|26712.41|26712.41|26715.94|26715.94|26705.04|26705.04|0
1646410880000|2022-03-04 16:21:20|26711.81|26711.81|26711.81|26711.81|26715.34|26715.34|26711.81|26711.81|0
1646410890000|2022-03-04 16:21:30|26715.34|26715.34|26715.34|26715.34|26715.34|26715.34|26715.34|26715.34|0
1646410900000|2022-03-04 16:21:40|26715.64|26715.64|26715.64|26715.64|26715.64|26715.64|26715.64|26715.64|0
1646410910000|2022-03-04 16:21:50|26712.11|26712.11|26712.11|26712.11|26715.64|26715.64|26712.11|26712.11|0
1646410920000|2022-03-04 16:22:00|26719.18|26719.18|26719.18|26719.18|26719.18|26719.18|26719.18|26719.18|0
1646410930000|2022-03-04 16:22:10|26719.78|26719.78|26718.58|26718.58|26719.78|26719.78|26718.58|26718.58|0
1646410940000|2022-03-04 16:22:20|26711.51|26711.51|26711.51|26711.51|26711.51|26711.51|26711.51|26711.51|0
1646410950000|2022-03-04 16:22:30|26710.61|26710.61|26715.64|26715.64|26715.64|26715.64|26710.61|26710.61|0
1646410960000|2022-03-04 16:22:40|26715.94|26715.94|26715.94|26715.94|26723.01|26723.01|26715.94|26715.94|0
1646410980000|2022-03-04 16:23:00|26712.41|26712.41|26719.48|26719.48|26719.48|26719.48|26712.41|26712.41|0
1646410990000|2022-03-04 16:23:10|26722.18|26722.18|26723.63|26723.63|26726.92|26726.92|26722.18|26722.18|0
1646411000000|2022-03-04 16:23:20|26724.04|26724.04|26724.04|26724.04|26724.04|26724.04|26724.04|26724.04|0
1646411010000|2022-03-04 16:23:30|26731.11|26731.11|26731.11|26731.11|26731.11|26731.11|26731.11|26731.11|0
1646411030000|2022-03-04 16:23:50|26727.57|26727.57|26730.7|26730.7|26730.7|26730.7|26727.16|26727.16|0
1646411040000|2022-03-04 16:24:00|26723.63|26723.63|26723.63|26723.63|26723.63|26723.63|26723.63|26723.63|0
1646411050000|2022-03-04 16:24:10|26720.09|26720.09|26716.86|26716.86|26720.09|26720.09|26709.49|26709.49|0
1646411060000|2022-03-04 16:24:20|26717.16|26717.16|26720.69|26720.69|26720.69|26720.69|26717.16|26717.16|0
1646411070000|2022-03-04 16:24:30|26710.09|26710.09|26710.09|26710.09|26710.09|26710.09|26710.09|26710.09|0
1646411080000|2022-03-04 16:24:40|26720.69|26720.69|26735.37|26735.37|26735.37|26735.37|26720.69|26720.69|0
1646411090000|2022-03-04 16:24:50|26728.3|26728.3|26728.91|26728.91|26728.91|26728.91|26728.3|26728.3|0
1646411100000|2022-03-04 16:25:00|26725.37|26725.37|26725.85|26725.85|26725.85|26725.85|26721.54|26721.54|0
1646411110000|2022-03-04 16:25:10|26725.25|26725.25|26725.01|26725.01|26728.54|26728.54|26721.47|26721.47|0
1646411120000|2022-03-04 16:25:20|26717.94|26717.94|26721.47|26721.47|26721.47|26721.47|26717.94|26717.94|0
1646411130000|2022-03-04 16:25:30|26728.54|26728.54|26721.47|26721.47|26728.54|26728.54|26721.47|26721.47|0
1646411140000|2022-03-04 16:25:40|26725.01|26725.01|26721.47|26721.47|26725.01|26725.01|26721.47|26721.47|0
1646411150000|2022-03-04 16:25:50|26721.71|26721.71|26722.01|26722.01|26725.25|26725.25|26718.18|26718.18|0
1646411160000|2022-03-04 16:26:00|26732.62|26732.62|26722.62|26722.62|26733.22|26733.22|26722.62|26722.62|0
1646411170000|2022-03-04 16:26:10|26722.01|26722.01|26725.85|26725.85|26725.85|26725.85|26722.01|26722.01|0
1646411180000|2022-03-04 16:26:20|26732.92|26732.92|26732.92|26732.92|26732.92|26732.92|26732.92|26732.92|0
1646411190000|2022-03-04 16:26:30|26732.62|26732.62|26725.55|26725.55|26732.62|26732.62|26725.55|26725.55|0
1646411200000|2022-03-04 16:26:40|26725.25|26725.25|26725.85|26725.85|26725.85|26725.85|26725.25|26725.25|0
1646411210000|2022-03-04 16:26:50|26726.15|26726.15|26722.62|26722.62|26726.15|26726.15|26719.08|26719.08|0
1646411220000|2022-03-04 16:27:00|26726.15|26726.15|26726.15|26726.15|26726.15|26726.15|26722.62|26722.62|0
1646411230000|2022-03-04 16:27:10|26726.75|26726.75|26726.15|26726.15|26727.05|26727.05|26723.52|26723.52|0
1646411240000|2022-03-04 16:27:20|26727.05|26727.05|26722.92|26722.92|26727.05|26727.05|26722.92|26722.92|0
1646411260000|2022-03-04 16:27:40|26723.82|26723.82|26723.82|26723.82|26723.82|26723.82|26723.82|26723.82|0
1646411270000|2022-03-04 16:27:50|26723.22|26723.22|26726.45|26726.45|26727.05|26727.05|26723.22|26723.22|0
1646411280000|2022-03-04 16:28:00|26726.75|26726.75|26719.38|26719.38|26726.75|26726.75|26719.38|26719.38|0
1646411290000|2022-03-04 16:28:10|26722.92|26722.92|26719.38|26719.38|26722.92|26722.92|26719.38|26719.38|0
1646411300000|2022-03-04 16:28:20|26719.08|26719.08|26719.08|26719.08|26719.08|26719.08|26719.08|26719.08|0
1646411310000|2022-03-04 16:28:30|26718.78|26718.78|26722.01|26722.01|26722.01|26722.01|26718.48|26718.48|0
1646411320000|2022-03-04 16:28:40|26718.48|26718.48|26721.41|26721.41|26728.48|26728.48|26717.88|26717.88|0
1646411330000|2022-03-04 16:28:50|26721.05|26721.05|26717.52|26717.52|26721.05|26721.05|26717.52|26717.52|0
1646411340000|2022-03-04 16:29:00|26717.11|26717.11|26680.5|26680.5|26724.18|26724.18|26676.97|26676.97|0
1646411350000|2022-03-04 16:29:10|26691.11|26691.11|26713.22|26713.22|26719.99|26719.99|26676.97|26676.97|0
1646411360000|2022-03-04 16:29:20|26720.29|26720.29|26723.22|26723.22|26723.22|26723.22|26706.15|26706.15|0
1646411370000|2022-03-04 16:29:30|26723.82|26723.82|26716.15|26716.15|26723.82|26723.82|26709.08|26709.08|0
1646411380000|2022-03-04 16:29:40|26702.01|26702.01|26688.28|26688.28|26702.01|26702.01|26684.34|26684.34|0
1646411390000|2022-03-04 16:29:50|26684.75|26684.75|26667.08|26667.08|26685.35|26685.35|26663.54|26663.54|0
1646640900000|2022-03-07 08:15:00|25438.49|25438.49|25462.18|25462.18|25469.25|25469.25|25424.35|25424.35|0
1646640910000|2022-03-07 08:15:10|25458.65|25458.65|25483.39|25483.39|25483.39|25483.39|25458.65|25458.65|0
1646640920000|2022-03-07 08:15:20|25486.93|25486.93|25490.46|25490.46|25490.46|25490.46|25472.79|25472.79|0
1646640930000|2022-03-07 08:15:30|25472.79|25472.79|25469.25|25469.25|25472.79|25472.79|25469.25|25469.25|0
1646640940000|2022-03-07 08:15:40|25465.72|25465.72|25418.33|25418.33|25465.72|25465.72|25418.33|25418.33|0
1646640950000|2022-03-07 08:15:50|25428.94|25428.94|25386.22|25386.22|25428.94|25428.94|25386.22|25386.22|0
1646640960000|2022-03-07 08:16:00|25385.62|25385.62|25392.08|25392.08|25396.52|25396.52|25364.41|25364.41|0
1646640970000|2022-03-07 08:16:10|25377.94|25377.94|25340.79|25340.79|25377.94|25377.94|25340.79|25340.79|0
1646640980000|2022-03-07 08:16:20|25351.4|25351.4|25369.07|25369.07|25372.61|25372.61|25351.4|25351.4|0
1646640990000|2022-03-07 08:16:30|25372.61|25372.61|25336.03|25336.03|25372.61|25372.61|25336.03|25336.03|0
1646641000000|2022-03-07 08:16:40|25328.96|25328.96|25326.79|25326.79|25341.23|25341.23|25323.55|25323.55|0
1646641010000|2022-03-07 08:16:50|25325.59|25325.59|25318.52|25318.52|25353.87|25353.87|25318.52|25318.52|0
1646641020000|2022-03-07 08:17:00|25343.26|25343.26|25325.59|25325.59|25343.26|25343.26|25318.52|25318.52|0
1646641030000|2022-03-07 08:17:10|25322.05|25322.05|25334.55|25334.55|25334.55|25334.55|25316.88|25316.88|0
1646641040000|2022-03-07 08:17:20|25323.95|25323.95|25348.69|25348.69|25348.69|25348.69|25323.95|25323.95|0
1646641050000|2022-03-07 08:17:30|25349.59|25349.59|25361.43|25361.43|25367.27|25367.27|25349.59|25349.59|0
1646641060000|2022-03-07 08:17:40|25362.25|25362.25|25394.06|25394.06|25401.13|25401.13|25362.25|25362.25|0
1646641080000|2022-03-07 08:18:00|25404.67|25404.67|25392.63|25392.63|25406.77|25406.77|25392.63|25392.63|0
1646641090000|2022-03-07 08:18:10|25389.09|25389.09|25398.47|25398.47|25406.36|25406.36|25388.69|25388.69|0
1646641100000|2022-03-07 08:18:20|25398.06|25398.06|25380.7|25380.7|25398.06|25398.06|25380.7|25380.7|0
1646641110000|2022-03-07 08:18:30|25377.16|25377.16|25373.33|25373.33|25384.23|25384.23|25373.33|25373.33|0
1646641120000|2022-03-07 08:18:40|25369.79|25369.79|25376.86|25376.86|25376.86|25376.86|25359.19|25359.19|0
1646641130000|2022-03-07 08:18:50|25375.89|25375.89|25379.02|25379.02|25382.96|25382.96|25375.89|25375.89|0
1646641140000|2022-03-07 08:19:00|25393.16|25393.16|25389.62|25389.62|25393.16|25393.16|25389.62|25389.62|0
1646641150000|2022-03-07 08:19:10|25393.16|25393.16|25400.53|25400.53|25400.53|25400.53|25393.16|25393.16|0
1646641160000|2022-03-07 08:19:20|25382.85|25382.85|25407.6|25407.6|25407.6|25407.6|25382.85|25382.85|0
1646641170000|2022-03-07 08:19:30|25404.79|25404.79|25411.36|25411.36|25414.89|25414.89|25404.79|25404.79|0
1646641180000|2022-03-07 08:19:40|25414.89|25414.89|25417.83|25417.83|25417.83|25417.83|25414.29|25414.29|0
1646641190000|2022-03-07 08:19:50|25428.43|25428.43|25419.33|25419.33|25437|25437|25419.33|25419.33|0
1646641200000|2022-03-07 08:20:00|25429.93|25429.93|25412.38|25412.38|25440.66|25440.66|25412.38|25412.38|0
1646641210000|2022-03-07 08:20:10|25414.43|25414.43|25425.03|25425.03|25425.03|25425.03|25414.43|25414.43|0
1646641220000|2022-03-07 08:20:20|25403.82|25403.82|25393.22|25393.22|25414.43|25414.43|25393.22|25393.22|0
1646641230000|2022-03-07 08:20:30|25386.15|25386.15|25386.15|25386.15|25386.15|25386.15|25386.15|25386.15|0
1646641240000|2022-03-07 08:20:40|25389.68|25389.68|25389.68|25389.68|25389.68|25389.68|25389.68|25389.68|0
1646641260000|2022-03-07 08:21:00|25375.54|25375.54|25366.26|25366.26|25382.61|25382.61|25359.19|25359.19|0
1646641270000|2022-03-07 08:21:10|25373.33|25373.33|25390.11|25390.11|25398.08|25398.08|25373.33|25373.33|0
1646641280000|2022-03-07 08:21:20|25383.04|25383.04|25400.71|25400.71|25400.71|25400.71|25383.04|25383.04|0
1646641290000|2022-03-07 08:21:30|25390.11|25390.11|25387.59|25387.59|25390.11|25390.11|25386.09|25386.09|0
1646641300000|2022-03-07 08:21:40|25373.45|25373.45|25386.16|25386.16|25386.28|25386.28|25372.14|25372.14|0
1646641310000|2022-03-07 08:21:50|25389.69|25389.69|25378.42|25378.42|25389.69|25389.69|25378.42|25378.42|0
1646641320000|2022-03-07 08:22:00|25381.95|25381.95|25376.08|25376.08|25393.76|25393.76|25376.08|25376.08|0
1646641330000|2022-03-07 08:22:10|25354.87|25354.87|25351.34|25351.34|25354.87|25354.87|25351.34|25351.34|0
1646641340000|2022-03-07 08:22:20|25347.73|25347.73|25337.25|25337.25|25347.73|25347.73|25335.56|25335.56|0
1646641350000|2022-03-07 08:22:30|25344.32|25344.32|25347.85|25347.85|25347.85|25347.85|25337.25|25337.25|0
1646641360000|2022-03-07 08:22:40|25351.39|25351.39|25308.97|25308.97|25351.39|25351.39|25287.76|25287.76|0
1646641370000|2022-03-07 08:22:50|25301.9|25301.9|25312.51|25312.51|25319.58|25319.58|25301.9|25301.9|0
1646641380000|2022-03-07 08:23:00|25316.04|25316.04|25323.11|25323.11|25323.11|25323.11|25316.04|25316.04|0
1646641390000|2022-03-07 08:23:10|25316.04|25316.04|25282.42|25282.42|25316.04|25316.04|25282.42|25282.42|0
1646641400000|2022-03-07 08:23:20|25293.03|25293.03|25293.93|25293.93|25293.93|25293.93|25293.03|25293.03|0
1646641410000|2022-03-07 08:23:30|25283.32|25283.32|25278.4|25278.4|25296.07|25296.07|25263.96|25263.96|0
1646641420000|2022-03-07 08:23:40|25276.59|25276.59|25276.59|25276.59|25276.59|25276.59|25276.59|25276.59|0
1646641430000|2022-03-07 08:23:50|25276.47|25276.47|25280.31|25280.31|25297.98|25297.98|25276.47|25276.47|0
1646641440000|2022-03-07 08:24:00|25276.77|25276.77|25294.45|25294.45|25294.45|25294.45|25269.7|25269.7|0
1646641450000|2022-03-07 08:24:10|25319.19|25319.19|25299.44|25299.44|25319.19|25319.19|25299.44|25299.44|0
1646641460000|2022-03-07 08:24:20|25299.74|25299.74|25320.95|25320.95|25320.95|25320.95|25299.74|25299.74|0
1646641470000|2022-03-07 08:24:30|25306.81|25306.81|25319.55|25319.55|25319.55|25319.55|25306.81|25306.81|0
1646641480000|2022-03-07 08:24:40|25312.48|25312.48|25312.48|25312.48|25323.08|25323.08|25312.48|25312.48|0
1646641490000|2022-03-07 08:24:50|25305.41|25305.41|25294.39|25294.39|25316.01|25316.01|25294.39|25294.39|0
1646641500000|2022-03-07 08:25:00|25289.59|25289.59|25278.98|25278.98|25289.59|25289.59|25278.98|25278.98|0
1646641510000|2022-03-07 08:25:10|25282.52|25282.52|25307.26|25307.26|25317.86|25317.86|25282.52|25282.52|0
1646641520000|2022-03-07 08:25:20|25321.4|25321.4|25346.55|25346.55|25346.55|25346.55|25321.4|25321.4|0
1646641530000|2022-03-07 08:25:30|25343.02|25343.02|25378.37|25378.37|25378.37|25378.37|25343.02|25343.02|0
1646641540000|2022-03-07 08:25:40|25374.83|25374.83|25353.62|25353.62|25374.83|25374.83|25353.62|25353.62|0
1646641550000|2022-03-07 08:25:50|25367.76|25367.76|25403.11|25403.11|25403.11|25403.11|25367.76|25367.76|0
1646641560000|2022-03-07 08:26:00|25392.51|25392.51|25406.65|25406.65|25420.79|25420.79|25392.51|25392.51|0
1646641570000|2022-03-07 08:26:10|25409.95|25409.95|25436.24|25436.24|25436.24|25436.24|25409.95|25409.95|0
1646641580000|2022-03-07 08:26:20|25432.71|25432.71|25432.71|25432.71|25432.71|25432.71|25432.71|25432.71|0
1646641590000|2022-03-07 08:26:30|25418.57|25418.57|25419.4|25419.4|25419.4|25419.4|25405.26|25405.26|0
1646641600000|2022-03-07 08:26:40|25415.86|25415.86|25410.6|25410.6|25417.67|25417.67|25410.6|25410.6|0
1646641610000|2022-03-07 08:26:50|25417.67|25417.67|25427.45|25427.45|25434.52|25434.52|25416.85|25416.85|0
1646641620000|2022-03-07 08:27:00|25430.99|25430.99|25434.52|25434.52|25445.13|25445.13|25430.99|25430.99|0
1646641630000|2022-03-07 08:27:10|25427.45|25427.45|25430.99|25430.99|25430.99|25430.99|25416.85|25416.85|0
1646641640000|2022-03-07 08:27:20|25427.45|25427.45|25423.92|25423.92|25427.45|25427.45|25420.38|25420.38|0
1646641650000|2022-03-07 08:27:30|25427.45|25427.45|25404.74|25404.74|25427.45|25427.45|25404.74|25404.74|0
1646641660000|2022-03-07 08:27:40|25397.67|25397.67|25390.6|25390.6|25397.67|25397.67|25390.6|25390.6|0
1646641670000|2022-03-07 08:27:50|25379.99|25379.99|25363.94|25363.94|25379.99|25379.99|25363.94|25363.94|0
1646641680000|2022-03-07 08:28:00|25367.48|25367.48|25365.68|25365.68|25367.48|25367.48|25354.66|25354.66|0
1646641690000|2022-03-07 08:28:10|25340.93|25340.93|25340.93|25340.93|25340.93|25340.93|25340.93|25340.93|0
1646641700000|2022-03-07 08:28:20|25351.54|25351.54|25355.07|25355.07|25355.07|25355.07|25351.54|25351.54|0
1646641710000|2022-03-07 08:28:30|25358.61|25358.61|25384.25|25384.25|25384.25|25384.25|25358.61|25358.61|0
1646641720000|2022-03-07 08:28:40|25380.72|25380.72|25380.31|25380.31|25380.72|25380.72|25380.31|25380.31|0
1646641730000|2022-03-07 08:28:50|25383.84|25383.84|25394.15|25394.15|25394.45|25394.45|25383.84|25383.84|0
1646641740000|2022-03-07 08:29:00|25387.08|25387.08|25409.21|25409.21|25410.72|25410.72|25387.08|25387.08|0
1646641750000|2022-03-07 08:29:10|25402.14|25402.14|25402.14|25402.14|25402.14|25402.14|25402.14|25402.14|0
1646641760000|2022-03-07 08:29:20|25395.08|25395.08|25395.08|25395.08|25395.08|25395.08|25395.08|25395.08|0
1646641770000|2022-03-07 08:29:30|25402.14|25402.14|25411.43|25411.43|25411.43|25411.43|25400.41|25400.41|0
1646641780000|2022-03-07 08:29:40|25397.29|25397.29|25419.1|25419.1|25419.1|25419.1|25397.29|25397.29|0
1646641790000|2022-03-07 08:29:50|25426.17|25426.17|25426.17|25426.17|25426.17|25426.17|25426.17|25426.17|0
1646641800000|2022-03-07 08:30:00|25422.63|25422.63|25395.87|25395.87|25422.63|25422.63|25395.87|25395.87|0
1646641810000|2022-03-07 08:30:10|25392.33|25392.33|25395.87|25395.87|25395.87|25395.87|25392.33|25392.33|0
1646641820000|2022-03-07 08:30:20|25394.54|25394.54|25379.15|25379.15|25394.54|25394.54|25379.15|25379.15|0
1646641830000|2022-03-07 08:30:30|25368.55|25368.55|25385.02|25385.02|25385.02|25385.02|25356.74|25356.74|0
1646641840000|2022-03-07 08:30:40|25392.09|25392.09|25396.23|25396.23|25396.23|25396.23|25385.02|25385.02|0
1646641850000|2022-03-07 08:30:50|25382.09|25382.09|25360.47|25360.47|25382.09|25382.09|25360.47|25360.47|0
1646641860000|2022-03-07 08:31:00|25356.93|25356.93|25378.14|25378.14|25381.68|25381.68|25356.93|25356.93|0
1646641870000|2022-03-07 08:31:10|25367.54|25367.54|25314.34|25314.34|25367.54|25367.54|25300.2|25300.2|0
1646641880000|2022-03-07 08:31:20|25303.74|25303.74|25316.68|25316.68|25317.88|25317.88|25303.74|25303.74|0
1646641890000|2022-03-07 08:31:30|25327.28|25327.28|25334.35|25334.35|25334.35|25334.35|25313.14|25313.14|0
1646641900000|2022-03-07 08:31:40|25323.75|25323.75|25327.28|25327.28|25334.35|25334.35|25323.75|25323.75|0
1646641910000|2022-03-07 08:31:50|25320.21|25320.21|25320.21|25320.21|25320.21|25320.21|25320.21|25320.21|0
1646641920000|2022-03-07 08:32:00|25327.28|25327.28|25337.59|25337.59|25341.42|25341.42|25327.28|25327.28|0
1646641930000|2022-03-07 08:32:10|25323.45|25323.45|25330.52|25330.52|25330.52|25330.52|25323.45|25323.45|0
1646641940000|2022-03-07 08:32:20|25337.59|25337.59|25344.66|25344.66|25344.66|25344.66|25337.59|25337.59|0
1646641950000|2022-03-07 08:32:30|25341.12|25341.12|25351.73|25351.73|25355.26|25355.26|25341.12|25341.12|0
1646641960000|2022-03-07 08:32:40|25344.66|25344.66|25347.89|25347.89|25348.19|25348.19|25344.66|25344.66|0
1646641970000|2022-03-07 08:32:50|25359.1|25359.1|25367.18|25367.18|25370.71|25370.71|25355.86|25355.86|0
1646641980000|2022-03-07 08:33:00|25367.59|25367.59|25357.58|25357.58|25367.59|25367.59|25346.38|25346.38|0
1646641990000|2022-03-07 08:33:10|25350.51|25350.51|25312.65|25312.65|25350.51|25350.51|25312.65|25312.65|0
1646642000000|2022-03-07 08:33:20|25319.72|25319.72|25320.62|25320.62|25320.62|25320.62|25319.72|25319.72|0
1646642010000|2022-03-07 08:33:30|25331.23|25331.23|25372.16|25372.16|25372.16|25372.16|25331.23|25331.23|0
1646642020000|2022-03-07 08:33:40|25368.62|25368.62|25400.93|25400.93|25400.93|25400.93|25368.62|25368.62|0
1646642030000|2022-03-07 08:33:50|25397.39|25397.39|25390.32|25390.32|25397.39|25397.39|25390.32|25390.32|0
1646642040000|2022-03-07 08:34:00|25379.72|25379.72|25365.58|25365.58|25379.72|25379.72|25365.58|25365.58|0
1646642050000|2022-03-07 08:34:10|25372.65|25372.65|25376.54|25376.54|25380.08|25380.08|25372.65|25372.65|0
1646642060000|2022-03-07 08:34:20|25376.13|25376.13|25386.74|25386.74|25386.74|25386.74|25376.13|25376.13|0
1646642080000|2022-03-07 08:34:40|25379.67|25379.67|25387.56|25387.56|25391.09|25391.09|25379.67|25379.67|0
1646642090000|2022-03-07 08:34:50|25394.63|25394.63|25398.16|25398.16|25398.16|25398.16|25394.63|25394.63|0
1646642100000|2022-03-07 08:35:00|25387.56|25387.56|25399.61|25399.61|25399.61|25399.61|25384.02|25384.02|0
1646642110000|2022-03-07 08:35:10|25400.84|25400.84|25411.45|25411.45|25411.45|25411.45|25400.84|25400.84|0
1646642120000|2022-03-07 08:35:20|25397.31|25397.31|25390.24|25390.24|25407.91|25407.91|25390.24|25390.24|0
1646642130000|2022-03-07 08:35:30|25393.77|25393.77|25393.77|25393.77|25397.31|25397.31|25393.77|25393.77|0
1646642140000|2022-03-07 08:35:40|25390.24|25390.24|25382.57|25382.57|25400.84|25400.84|25379.63|25379.63|0
1646642150000|2022-03-07 08:35:50|25393.17|25393.17|25390.84|25390.84|25403.78|25403.78|25389.64|25389.64|0
1646642160000|2022-03-07 08:36:00|25380.23|25380.23|25397.61|25397.61|25404.68|25404.68|25379.93|25379.93|0
1646642170000|2022-03-07 08:36:10|25396.71|25396.71|25373.86|25373.86|25396.71|25396.71|25373.86|25373.86|0
1646642180000|2022-03-07 08:36:20|25384.46|25384.46|25377.57|25377.57|25391.83|25391.83|25377.57|25377.57|0
1646642190000|2022-03-07 08:36:30|25384.64|25384.64|25385.87|25385.87|25396.48|25396.48|25384.64|25384.64|0
1646642200000|2022-03-07 08:36:40|25382.34|25382.34|25368.5|25368.5|25382.34|25382.34|25368.2|25368.2|0
1646642210000|2022-03-07 08:36:50|25357.89|25357.89|25343.45|25343.45|25357.89|25357.89|25342.25|25342.25|0
1646642220000|2022-03-07 08:37:00|25357.59|25357.59|25357.59|25357.59|25357.59|25357.59|25357.59|25357.59|0
1646642230000|2022-03-07 08:37:10|25350.52|25350.52|25350.52|25350.52|25350.52|25350.52|25350.52|25350.52|0
1646642240000|2022-03-07 08:37:20|25336.38|25336.38|25334.35|25334.35|25336.38|25336.38|25329.31|25329.31|0
1646642250000|2022-03-07 08:37:30|25334.95|25334.95|25353.23|25353.23|25353.23|25353.23|25332.85|25332.85|0
1646642260000|2022-03-07 08:37:40|25349.69|25349.69|25356.76|25356.76|25356.76|25356.76|25349.69|25349.69|0
1646642270000|2022-03-07 08:37:50|25360.3|25360.3|25349.09|25349.09|25363.83|25363.83|25349.09|25349.09|0
1646642280000|2022-03-07 08:38:00|25347.89|25347.89|25365.57|25365.57|25369.1|25369.1|25347.89|25347.89|0
1646642290000|2022-03-07 08:38:10|25369.1|25369.1|25359.33|25359.33|25369.1|25369.1|25355.19|25355.19|0
1646642300000|2022-03-07 08:38:20|25358.43|25358.43|25364.6|25364.6|25369.03|25369.03|25343.39|25343.39|0
1646642310000|2022-03-07 08:38:30|25365.2|25365.2|25394.08|25394.08|25394.08|25394.08|25365.2|25365.2|0
1646642320000|2022-03-07 08:38:40|25393.48|25393.48|25397.91|25397.91|25397.91|25397.91|25389.94|25389.94|0
1646642330000|2022-03-07 08:38:50|25401.45|25401.45|25408.52|25408.52|25408.52|25408.52|25401.45|25401.45|0
1646642340000|2022-03-07 08:39:00|25419.12|25419.12|25416.71|25416.71|25426.49|25426.49|25409.64|25409.64|0
1646642350000|2022-03-07 08:39:10|25420.24|25420.24|25427.31|25427.31|25427.31|25427.31|25420.24|25420.24|0
1646642360000|2022-03-07 08:39:20|25430.85|25430.85|25441.45|25441.45|25441.45|25441.45|25430.85|25430.85|0
1646642370000|2022-03-07 08:39:30|25448.52|25448.52|25469.43|25469.43|25485.07|25485.07|25448.52|25448.52|0
1646642380000|2022-03-07 08:39:40|25462.36|25462.36|25472.96|25472.96|25472.96|25472.96|25462.36|25462.36|0
1646642390000|2022-03-07 08:39:50|25472.55|25472.55|25465.07|25465.07|25472.55|25472.55|25465.07|25465.07|0
1646642400000|2022-03-07 08:40:00|25464.26|25464.26|25442.75|25442.75|25464.26|25464.26|25442.75|25442.75|0
1646642410000|2022-03-07 08:40:10|25439.21|25439.21|25383.17|25383.17|25439.21|25439.21|25383.17|25383.17|0
1646642420000|2022-03-07 08:40:20|25381.13|25381.13|25396.4|25396.4|25396.4|25396.4|25368.12|25368.12|0
1646642430000|2022-03-07 08:40:30|25385.79|25385.79|25397.3|25397.3|25404.37|25404.37|25385.79|25385.79|0
1646642440000|2022-03-07 08:40:40|25398.51|25398.51|25342.01|25342.01|25398.81|25398.81|25342.01|25342.01|0
1646642450000|2022-03-07 08:40:50|25359.69|25359.69|25356.15|25356.15|25359.69|25359.69|25352.62|25352.62|0
1646642460000|2022-03-07 08:41:00|25359.69|25359.69|25388.89|25388.89|25388.89|25388.89|25358.79|25358.79|0
1646642470000|2022-03-07 08:41:10|25390.09|25390.09|25376.93|25376.93|25390.09|25390.09|25376.93|25376.93|0
1646642480000|2022-03-07 08:41:20|25398.14|25398.14|25417.23|25417.23|25418.43|25418.43|25398.14|25398.14|0
1646642490000|2022-03-07 08:41:30|25418.43|25418.43|25422.79|25422.79|25431.67|25431.67|25418.43|25418.43|0
1646642500000|2022-03-07 08:41:40|25426.32|25426.32|25422.79|25422.79|25426.32|25426.32|25422.79|25422.79|0
1646642510000|2022-03-07 08:41:50|25405.11|25405.11|25391.28|25391.28|25405.41|25405.41|25391.28|25391.28|0
1646642520000|2022-03-07 08:42:00|25380.67|25380.67|25359.46|25359.46|25380.67|25380.67|25355.93|25355.93|0
1646642530000|2022-03-07 08:42:10|25348.86|25348.86|25349.36|25349.36|25349.36|25349.36|25320.48|25320.48|0
1646642540000|2022-03-07 08:42:20|25367.03|25367.03|25366.43|25366.43|25380.57|25380.57|25362.9|25362.9|0
1646642570000|2022-03-07 08:42:50|25365.83|25365.83|25365.83|25365.83|25365.83|25365.83|25362.3|25362.3|0
1646642580000|2022-03-07 08:43:00|25355.23|25355.23|25355.23|25355.23|25355.23|25355.23|25355.23|25355.23|0
1646642590000|2022-03-07 08:43:10|25344.62|25344.62|25371.58|25371.58|25371.58|25371.58|25344.21|25344.21|0
1646642600000|2022-03-07 08:43:20|25382.18|25382.18|25384.4|25384.4|25384.4|25384.4|25382.18|25382.18|0
1646642610000|2022-03-07 08:43:30|25373.79|25373.79|25373.79|25373.79|25373.79|25373.79|25373.79|25373.79|0
1646642620000|2022-03-07 08:43:40|25366.72|25366.72|25367.92|25367.92|25367.92|25367.92|25366.72|25366.72|0
1646642640000|2022-03-07 08:44:00|25353.78|25353.78|25361.45|25361.45|25361.45|25361.45|25347.31|25347.31|0
1646642650000|2022-03-07 08:44:10|25357.92|25357.92|25357.92|25357.92|25357.92|25357.92|25357.92|25357.92|0
1646642660000|2022-03-07 08:44:20|25343.78|25343.78|25343.78|25343.78|25343.78|25343.78|25343.78|25343.78|0
1646642670000|2022-03-07 08:44:30|25340.24|25340.24|25340.24|25340.24|25340.24|25340.24|25340.24|25340.24|0
1646642690000|2022-03-07 08:44:50|25326.11|25326.11|25302.8|25302.8|25336.71|25336.71|25302.8|25302.8|0
1646642700000|2022-03-07 08:45:00|25299.26|25299.26|25301.98|25301.98|25306.33|25306.33|25295.73|25295.73|0
1646642710000|2022-03-07 08:45:10|25284.3|25284.3|25280.77|25280.77|25291.37|25291.37|25268.96|25268.96|0
1646642720000|2022-03-07 08:45:20|25270.16|25270.16|25270.16|25270.16|25270.16|25270.16|25270.16|25270.16|0
1646642730000|2022-03-07 08:45:30|25269.75|25269.75|25259.15|25259.15|25273.29|25273.29|25259.15|25259.15|0
1646642740000|2022-03-07 08:45:40|25255.61|25255.61|25241.47|25241.47|25255.61|25255.61|25241.47|25241.47|0
1646642750000|2022-03-07 08:45:50|25245.01|25245.01|25298.27|25298.27|25298.27|25298.27|25245.01|25245.01|0
1646642760000|2022-03-07 08:46:00|25284.13|25284.13|25252.68|25252.68|25284.13|25284.13|25252.68|25252.68|0
1646642770000|2022-03-07 08:46:10|25256.22|25256.22|25252.68|25252.68|25256.22|25256.22|25245.61|25245.61|0
1646642780000|2022-03-07 08:46:20|25273.89|25273.89|25292.17|25292.17|25295.7|25295.7|25273.48|25273.48|0
1646642790000|2022-03-07 08:46:30|25288.63|25288.63|25295.7|25295.7|25295.7|25295.7|25288.63|25288.63|0
1646642800000|2022-03-07 08:46:40|25299.24|25299.24|25291.27|25291.27|25299.24|25299.24|25291.27|25291.27|0
1646642810000|2022-03-07 08:46:50|25294.8|25294.8|25283.3|25283.3|25294.8|25294.8|25283.3|25283.3|0
1646642820000|2022-03-07 08:47:00|25282.89|25282.89|25265.21|25265.21|25282.89|25282.89|25265.21|25265.21|0
1646642830000|2022-03-07 08:47:10|25268.75|25268.75|25272.28|25272.28|25272.28|25272.28|25268.75|25268.75|0
1646642840000|2022-03-07 08:47:20|25279.35|25279.35|25272.28|25272.28|25282.89|25282.89|25272.28|25272.28|0
1646642850000|2022-03-07 08:47:30|25254.61|25254.61|25256.11|25256.11|25256.11|25256.11|25254.61|25254.61|0
1646642860000|2022-03-07 08:47:40|25241.97|25241.97|25241.97|25241.97|25241.97|25241.97|25238.43|25238.43|0
1646642870000|2022-03-07 08:47:50|25234.9|25234.9|25206.34|25206.34|25245.5|25245.5|25206.34|25206.34|0
1646642880000|2022-03-07 08:48:00|25208.14|25208.14|25237.02|25237.02|25237.02|25237.02|25208.14|25208.14|0
1646642890000|2022-03-07 08:48:10|25247.63|25247.63|25232.59|25232.59|25247.93|25247.93|25232.59|25232.59|0
1646642900000|2022-03-07 08:48:20|25229.05|25229.05|25227.19|25227.19|25234.26|25234.26|25227.19|25227.19|0
1646642910000|2022-03-07 08:48:30|25220.12|25220.12|25216.58|25216.58|25230.72|25230.72|25216.58|25216.58|0
1646642920000|2022-03-07 08:48:40|25220.12|25220.12|25214.55|25214.55|25221.62|25221.62|25214.55|25214.55|0
1646642930000|2022-03-07 08:48:50|25211.01|25211.01|25196.87|25196.87|25211.01|25211.01|25196.87|25196.87|0
1646642940000|2022-03-07 08:49:00|25193.34|25193.34|25168.59|25168.59|25193.34|25193.34|25168.59|25168.59|0
1646642950000|2022-03-07 08:49:10|25172.13|25172.13|25165.83|25165.83|25179.2|25179.2|25165.83|25165.83|0
1646642960000|2022-03-07 08:49:20|25164.6|25164.6|25164.6|25164.6|25164.6|25164.6|25164.6|25164.6|0
1646642970000|2022-03-07 08:49:30|25136.32|25136.32|25142.25|25142.25|25143.45|25143.45|25136.32|25136.32|0
1646642980000|2022-03-07 08:49:40|25121.04|25121.04|25121.04|25121.04|25121.04|25121.04|25121.04|25121.04|0
1646642990000|2022-03-07 08:49:50|25113.97|25113.97|25113.36|25113.36|25113.97|25113.97|25106.29|25106.29|0
1646643000000|2022-03-07 08:50:00|25106.29|25106.29|25116.6|25116.6|25116.6|25116.6|25106.29|25106.29|0
1646643010000|2022-03-07 08:50:10|25109.53|25109.53|25134.03|25134.03|25134.03|25134.03|25109.53|25109.53|0
1646643020000|2022-03-07 08:50:20|25135.23|25135.23|25173.09|25173.09|25173.09|25173.09|25135.23|25135.23|0
1646643030000|2022-03-07 08:50:30|25173.5|25173.5|25191.18|25191.18|25191.18|25191.18|25173.5|25173.5|0
1646643040000|2022-03-07 08:50:40|25187.64|25187.64|25187.94|25187.94|25187.94|25187.94|25187.64|25187.64|0
1646643050000|2022-03-07 08:50:50|25186.14|25186.14|25196.74|25196.74|25196.74|25196.74|25186.14|25186.14|0
1646643060000|2022-03-07 08:51:00|25197.04|25197.04|25191.06|25191.06|25201.67|25201.67|25182.9|25182.9|0
1646643070000|2022-03-07 08:51:10|25191.97|25191.97|25212.08|25212.08|25212.08|25212.08|25191.97|25191.97|0
1646643080000|2022-03-07 08:51:20|25212.68|25212.68|25210.58|25210.58|25212.68|25212.68|25210.58|25210.58|0
1646643090000|2022-03-07 08:51:30|25214.12|25214.12|25220.28|25220.28|25228.25|25228.25|25214.12|25214.12|0
1646643100000|2022-03-07 08:51:40|25219.87|25219.87|25203.93|25203.93|25219.87|25219.87|25203.63|25203.63|0
1646643110000|2022-03-07 08:51:50|25189.79|25189.79|25196.26|25196.26|25203.33|25203.33|25188.89|25188.89|0
1646643120000|2022-03-07 08:52:00|25196.56|25196.56|25223.15|25223.15|25223.15|25223.15|25195.06|25195.06|0
1646643130000|2022-03-07 08:52:10|25224.95|25224.95|25224.65|25224.65|25232.02|25232.02|25224.65|25224.65|0
1646643150000|2022-03-07 08:52:30|25235.26|25235.26|25224.05|25224.05|25235.26|25235.26|25224.05|25224.05|0
1646643160000|2022-03-07 08:52:40|25223.75|25223.75|25224.65|25224.65|25224.65|25224.65|25220.22|25220.22|0
1646643170000|2022-03-07 08:52:50|25225.25|25225.25|25205.25|25205.25|25226.46|25226.46|25205.25|25205.25|0
1646643180000|2022-03-07 08:53:00|25201.71|25201.71|25199.86|25199.86|25206.93|25206.93|25199.86|25199.86|0
1646643190000|2022-03-07 08:53:10|25198.66|25198.66|25198.66|25198.66|25205.73|25205.73|25188.06|25188.06|0
1646643200000|2022-03-07 08:53:20|25191.59|25191.59|25177.45|25177.45|25191.59|25191.59|25177.45|25177.45|0
1646643210000|2022-03-07 08:53:30|25180.99|25180.99|25206.12|25206.12|25213.79|25213.79|25180.17|25180.17|0
1646643220000|2022-03-07 08:53:40|25206.42|25206.42|25206.12|25206.12|25207.02|25207.02|25198.75|25198.75|0
1646643230000|2022-03-07 08:53:50|25205.52|25205.52|25202.88|25202.88|25205.52|25205.52|25194.91|25194.91|0
1646643240000|2022-03-07 08:54:00|25201.98|25201.98|25230.26|25230.26|25230.26|25230.26|25187.84|25187.84|0
1646643250000|2022-03-07 08:54:10|25216.12|25216.12|25215.15|25215.15|25216.12|25216.12|25215.03|25215.03|0
1646643260000|2022-03-07 08:54:20|25218.69|25218.69|25218.69|25218.69|25218.69|25218.69|25218.69|25218.69|0
1646643270000|2022-03-07 08:54:30|25236.36|25236.36|25232.83|25232.83|25236.36|25236.36|25232.83|25232.83|0
1646643280000|2022-03-07 08:54:40|25236.36|25236.36|25229.29|25229.29|25236.36|25236.36|25229.29|25229.29|0
1646643290000|2022-03-07 08:54:50|25229.59|25229.59|25245.69|25245.69|25256.29|25256.29|25226.06|25226.06|0
1646643300000|2022-03-07 08:55:00|25259.83|25259.83|25287.65|25287.65|25287.65|25287.65|25259.83|25259.83|0
1646643310000|2022-03-07 08:55:10|25301.79|25301.79|25312.39|25312.39|25312.39|25312.39|25301.79|25301.79|0
1646643320000|2022-03-07 08:55:20|25308.86|25308.86|25319.7|25319.7|25326.53|25326.53|25308.86|25308.86|0
1646643330000|2022-03-07 08:55:30|25323.23|25323.23|25330.23|25330.23|25337.3|25337.3|25323.23|25323.23|0
1646643340000|2022-03-07 08:55:40|25323.16|25323.16|25343.95|25343.95|25344.37|25344.37|25323.16|25323.16|0
1646643350000|2022-03-07 08:55:50|25351.02|25351.02|25368.69|25368.69|25368.69|25368.69|25351.02|25351.02|0
1646643360000|2022-03-07 08:56:00|25372.23|25372.23|25361.62|25361.62|25372.23|25372.23|25361.62|25361.62|0
1646643370000|2022-03-07 08:56:10|25363.43|25363.43|25366.96|25366.96|25374.03|25374.03|25363.43|25363.43|0
1646643380000|2022-03-07 08:56:20|25352.82|25352.82|25377.57|25377.57|25377.57|25377.57|25352.82|25352.82|0
1646643390000|2022-03-07 08:56:30|25376.06|25376.06|25379.3|25379.3|25380.8|25380.8|25376.06|25376.06|0
1646643400000|2022-03-07 08:56:40|25368.69|25368.69|25382.01|25382.01|25382.01|25382.01|25367.87|25367.87|0
1646643410000|2022-03-07 08:56:50|25392.62|25392.62|25395.55|25395.55|25396.15|25396.15|25392.62|25392.62|0
1646643420000|2022-03-07 08:57:00|25374.34|25374.34|25387.54|25387.54|25392.32|25392.32|25374.34|25374.34|0
1646643430000|2022-03-07 08:57:10|25384|25384|25384|25384|25384|25384|25384|25384|0
1646643440000|2022-03-07 08:57:20|25380.47|25380.47|25374.85|25374.85|25384.97|25384.97|25374.36|25374.36|0
1646643450000|2022-03-07 08:57:30|25374.48|25374.48|25392.16|25392.16|25392.16|25392.16|25374.48|25374.48|0
1646643460000|2022-03-07 08:57:40|25392.04|25392.04|25383.46|25383.46|25392.52|25392.52|25379.93|25379.93|0
1646643480000|2022-03-07 08:58:00|25394.07|25394.07|25390.83|25390.83|25397.6|25397.6|25390.83|25390.83|0
1646643490000|2022-03-07 08:58:10|25387.3|25387.3|25401.44|25401.44|25401.44|25401.44|25387.3|25387.3|0
1646643500000|2022-03-07 08:58:20|25402.64|25402.64|25413.54|25413.54|25413.54|25413.54|25402.64|25402.64|0
1646643510000|2022-03-07 08:58:30|25424.15|25424.15|25399.1|25399.1|25424.15|25424.15|25399.1|25399.1|0
1646643520000|2022-03-07 08:58:40|25400.3|25400.3|25400.3|25400.3|25400.3|25400.3|25400.3|25400.3|0
1646643530000|2022-03-07 08:58:50|25400.6|25400.6|25412.93|25412.93|25412.93|25412.93|25400.6|25400.6|0
1646643540000|2022-03-07 08:59:00|25414.26|25414.26|25396.29|25396.29|25414.26|25414.26|25378.61|25378.61|0
1646643550000|2022-03-07 08:59:10|25389.22|25389.22|25381.55|25381.55|25389.22|25389.22|25374.48|25374.48|0
1646643560000|2022-03-07 08:59:20|25378.01|25378.01|25378.31|25378.31|25385.38|25385.38|25378.01|25378.01|0
1646643570000|2022-03-07 08:59:30|25381.85|25381.85|25378.31|25378.31|25381.85|25381.85|25378.31|25378.31|0
1646643580000|2022-03-07 08:59:40|25378.61|25378.61|25360.94|25360.94|25378.61|25378.61|25360.94|25360.94|0
1646643600000|2022-03-07 09:00:00|25371.54|25371.54|25377.48|25377.48|25377.48|25377.48|25371.54|25371.54|0
1646643610000|2022-03-07 09:00:10|25384.55|25384.55|25384.55|25384.55|25384.55|25384.55|25384.55|25384.55|0
1646643620000|2022-03-07 09:00:20|25395.16|25395.16|25403.43|25403.43|25403.43|25403.43|25388.09|25388.09|0
1646643630000|2022-03-07 09:00:30|25410.5|25410.5|25418.39|25418.39|25418.39|25418.39|25410.5|25410.5|0
1646643640000|2022-03-07 09:00:40|25419.89|25419.89|25409.28|25409.28|25419.89|25419.89|25395.14|25395.14|0
1646643650000|2022-03-07 09:00:50|25405.75|25405.75|25405.75|25405.75|25405.75|25405.75|25405.75|25405.75|0
1646643660000|2022-03-07 09:01:00|25398.68|25398.68|25395.14|25395.14|25398.68|25398.68|25395.14|25395.14|0
1646643670000|2022-03-07 09:01:10|25393.91|25393.91|25365.03|25365.03|25393.91|25393.91|25365.03|25365.03|0
1646643680000|2022-03-07 09:01:20|25357.96|25357.96|25365.44|25365.44|25368.98|25368.98|25357.96|25357.96|0
1646643690000|2022-03-07 09:01:30|25373.42|25373.42|25373.42|25373.42|25373.42|25373.42|25369.88|25369.88|0
1646643700000|2022-03-07 09:01:40|25376.95|25376.95|25369.36|25369.36|25394.62|25394.62|25369.36|25369.36|0
1646643710000|2022-03-07 09:01:50|25362.29|25362.29|25369.96|25369.96|25369.96|25369.96|25362.29|25362.29|0
1646643720000|2022-03-07 09:02:00|25380.57|25380.57|25389.55|25389.55|25403.28|25403.28|25380.57|25380.57|0
1646643730000|2022-03-07 09:02:10|25386.01|25386.01|25380.86|25380.86|25389.96|25389.96|25378.94|25378.94|0
1646643740000|2022-03-07 09:02:20|25377.32|25377.32|25362.88|25362.88|25377.32|25377.32|25362.88|25362.88|0
1646643750000|2022-03-07 09:02:30|25366.42|25366.42|25395.3|25395.3|25395.3|25395.3|25366.42|25366.42|0
1646643760000|2022-03-07 09:02:40|25402.37|25402.37|25406.8|25406.8|25406.8|25406.8|25398.83|25398.83|0
1646643770000|2022-03-07 09:02:50|25399.73|25399.73|25382.06|25382.06|25399.73|25399.73|25382.06|25382.06|0
1646643780000|2022-03-07 09:03:00|25385.59|25385.59|25403.27|25403.27|25403.27|25403.27|25378.52|25378.52|0
1646643790000|2022-03-07 09:03:10|25404.47|25404.47|25405.97|25405.97|25405.97|25405.97|25404.47|25404.47|0
1646643800000|2022-03-07 09:03:20|25395.37|25395.37|25395.37|25395.37|25395.37|25395.37|25395.37|25395.37|0
1646643810000|2022-03-07 09:03:30|25395.97|25395.97|25395.97|25395.97|25395.97|25395.97|25395.97|25395.97|0
1646643820000|2022-03-07 09:03:40|25360.62|25360.62|25359.8|25359.8|25360.62|25360.62|25359.8|25359.8|0
1646643830000|2022-03-07 09:03:50|25352.73|25352.73|25368|25368|25377.47|25377.47|25352.73|25352.73|0
1646643840000|2022-03-07 09:04:00|25350.32|25350.32|25350.8|25350.8|25352.11|25352.11|25350.02|25350.02|0
1646643850000|2022-03-07 09:04:10|25350.39|25350.39|25347.38|25347.38|25350.39|25350.39|25347.38|25347.38|0
1646643860000|2022-03-07 09:04:20|25347.98|25347.98|25337.38|25337.38|25347.98|25347.98|25337.38|25337.38|0
1646643880000|2022-03-07 09:04:40|25330.31|25330.31|25312.63|25312.63|25330.31|25330.31|25312.63|25312.63|0
1646643890000|2022-03-07 09:04:50|25312.22|25312.22|25305.15|25305.15|25312.22|25312.22|25305.15|25305.15|0
1646643900000|2022-03-07 09:05:00|25307.79|25307.79|25297.18|25297.18|25314.86|25314.86|25297.18|25297.18|0
1646643910000|2022-03-07 09:05:10|25304.25|25304.25|25293.65|25293.65|25304.25|25304.25|25293.65|25293.65|0
1646643920000|2022-03-07 09:05:20|25297.18|25297.18|25304.25|25304.25|25307.79|25307.79|25297.18|25297.18|0
1646643940000|2022-03-07 09:05:40|25305.07|25305.07|25308.61|25308.61|25308.61|25308.61|25305.07|25305.07|0
1646643950000|2022-03-07 09:05:50|25305.07|25305.07|25305.07|25305.07|25305.07|25305.07|25305.07|25305.07|0
1646643960000|2022-03-07 09:06:00|25308.61|25308.61|25319.21|25319.21|25319.21|25319.21|25305.07|25305.07|0
1646643970000|2022-03-07 09:06:10|25329.82|25329.82|25329.82|25329.82|25329.82|25329.82|25329.82|25329.82|0
1646643980000|2022-03-07 09:06:20|25326.28|25326.28|25319.21|25319.21|25326.28|25326.28|25319.21|25319.21|0
1646643990000|2022-03-07 09:06:30|25315.68|25315.68|25296.83|25296.83|25315.68|25315.68|25296.83|25296.83|0
1646644000000|2022-03-07 09:06:40|25298.93|25298.93|25303.07|25303.07|25303.07|25303.07|25298.93|25298.93|0
1646644010000|2022-03-07 09:06:50|25299.53|25299.53|25299.53|25299.53|25299.53|25299.53|25299.53|25299.53|0
1646644030000|2022-03-07 09:07:10|25299.77|25299.77|25324.52|25324.52|25324.52|25324.52|25299.77|25299.77|0
1646644040000|2022-03-07 09:07:20|25324.88|25324.88|25335.49|25335.49|25335.49|25335.49|25321.35|25321.35|0
1646644050000|2022-03-07 09:07:30|25346.09|25346.09|25339.02|25339.02|25349.63|25349.63|25339.02|25339.02|0
1646644060000|2022-03-07 09:07:40|25346.09|25346.09|25346.09|25346.09|25346.09|25346.09|25331.95|25331.95|0
1646644070000|2022-03-07 09:07:50|25331.95|25331.95|25346.09|25346.09|25346.09|25346.09|25331.95|25331.95|0
1646644080000|2022-03-07 09:08:00|25360.23|25360.23|25373.5|25373.5|25384.11|25384.11|25360.23|25360.23|0
1646644090000|2022-03-07 09:08:10|25375.96|25375.96|25383.03|25383.03|25383.03|25383.03|25368.89|25368.89|0
1646644100000|2022-03-07 09:08:20|25372.43|25372.43|25372.43|25372.43|25372.43|25372.43|25372.43|25372.43|0
1646644110000|2022-03-07 09:08:30|25375.96|25375.96|25375.36|25375.36|25375.96|25375.96|25375.36|25375.36|0
1646644130000|2022-03-07 09:08:50|25378.89|25378.89|25371.82|25371.82|25382.43|25382.43|25371.82|25371.82|0
1646644140000|2022-03-07 09:09:00|25389.5|25389.5|25382.43|25382.43|25396.57|25396.57|25382.43|25382.43|0
1646644150000|2022-03-07 09:09:10|25389.5|25389.5|25396.57|25396.57|25396.57|25396.57|25389.5|25389.5|0
1646644160000|2022-03-07 09:09:20|25404.84|25404.84|25387.4|25387.4|25404.84|25404.84|25387.4|25387.4|0
1646644170000|2022-03-07 09:09:30|25394.47|25394.47|25384.46|25384.46|25401.54|25401.54|25383.86|25383.86|0
1646644180000|2022-03-07 09:09:40|25398.6|25398.6|25411.95|25411.95|25411.95|25411.95|25389.73|25389.73|0
1646644190000|2022-03-07 09:09:50|25412.25|25412.25|25405.18|25405.18|25412.25|25412.25|25398.11|25398.11|0
1646644200000|2022-03-07 09:10:00|25415.78|25415.78|25412.25|25412.25|25415.78|25415.78|25401.64|25401.64|0
1646644210000|2022-03-07 09:10:10|25419.32|25419.32|25436.99|25436.99|25440.53|25440.53|25412.25|25412.25|0
1646644220000|2022-03-07 09:10:20|25429.92|25429.92|25429.92|25429.92|25433.46|25433.46|25426.39|25426.39|0
1646644230000|2022-03-07 09:10:30|25433.46|25433.46|25426.39|25426.39|25444.06|25444.06|25426.39|25426.39|0
1646644240000|2022-03-07 09:10:40|25444.06|25444.06|25436.99|25436.99|25454.67|25454.67|25429.92|25429.92|0
1646644250000|2022-03-07 09:10:50|25429.92|25429.92|25447.97|25447.97|25448.27|25448.27|25429.92|25429.92|0
1646644260000|2022-03-07 09:11:00|25451.5|25451.5|25451.5|25451.5|25451.5|25451.5|25444.43|25444.43|0
1646644280000|2022-03-07 09:11:20|25458.57|25458.57|25472.71|25472.71|25472.71|25472.71|25458.57|25458.57|0
1646644290000|2022-03-07 09:11:30|25469.18|25469.18|25510.35|25510.35|25510.35|25510.35|25469.18|25469.18|0
1646644300000|2022-03-07 09:11:40|25510.71|25510.71|25500.11|25500.11|25510.71|25510.71|25485.97|25485.97|0
1646644320000|2022-03-07 09:12:00|25499.74|25499.74|25489.14|25489.14|25499.74|25499.74|25489.14|25489.14|0
1646644330000|2022-03-07 09:12:10|25478.53|25478.53|25452.3|25452.3|25480.99|25480.99|25448.77|25448.77|0
1646644340000|2022-03-07 09:12:20|25466.44|25466.44|25483.45|25483.45|25483.45|25483.45|25465.77|25465.77|0
1646644350000|2022-03-07 09:12:30|25497.59|25497.59|25494.05|25494.05|25497.59|25497.59|25494.05|25494.05|0
1646644360000|2022-03-07 09:12:40|25504.66|25504.66|25501.12|25501.12|25504.66|25504.66|25501.12|25501.12|0
1646644370000|2022-03-07 09:12:50|25504.66|25504.66|25505.89|25505.89|25509.42|25509.42|25504.66|25504.66|0
1646644380000|2022-03-07 09:13:00|25516.49|25516.49|25520.03|25520.03|25520.03|25520.03|25516.49|25516.49|0
1646644390000|2022-03-07 09:13:10|25525.06|25525.06|25517.99|25517.99|25525.06|25525.06|25517.99|25517.99|0
1646644400000|2022-03-07 09:13:20|25514.46|25514.46|25517.99|25517.99|25517.99|25517.99|25514.46|25514.46|0
1646644410000|2022-03-07 09:13:30|25525.06|25525.06|25532.13|25532.13|25532.13|25532.13|25525.06|25525.06|0
1646644420000|2022-03-07 09:13:40|25539.2|25539.2|25532.13|25532.13|25539.2|25539.2|25532.13|25532.13|0
1646644430000|2022-03-07 09:13:50|25528.6|25528.6|25535.37|25535.37|25535.67|25535.67|25528.6|25528.6|0
1646644440000|2022-03-07 09:14:00|25534.47|25534.47|25537.7|25537.7|25538|25538|25534.47|25534.47|0
1646644450000|2022-03-07 09:14:10|25538.11|25538.11|25538.11|25538.11|25541.65|25541.65|25538.11|25538.11|0
1646644460000|2022-03-07 09:14:20|25531.04|25531.04|25536.08|25536.08|25536.08|25536.08|25527.51|25527.51|0
1646644470000|2022-03-07 09:14:30|25521.94|25521.94|25500.73|25500.73|25521.94|25521.94|25500.73|25500.73|0
1646644480000|2022-03-07 09:14:40|25501.63|25501.63|25498.1|25498.1|25501.63|25501.63|25498.1|25498.1|0
1646644490000|2022-03-07 09:14:50|25497.19|25497.19|25479.52|25479.52|25497.19|25497.19|25479.52|25479.52|0
1646644500000|2022-03-07 09:15:00|25480.42|25480.42|25485.77|25485.77|25487.49|25487.49|25471.63|25471.63|0
1646644510000|2022-03-07 09:15:10|25482.24|25482.24|25496.68|25496.68|25496.68|25496.68|25479|25479|0
1646644520000|2022-03-07 09:15:20|25489.61|25489.61|25482.54|25482.54|25489.61|25489.61|25482.54|25482.54|0
1646644530000|2022-03-07 09:15:30|25482.24|25482.24|25466.52|25466.52|25482.24|25482.24|25466.52|25466.52|0
1646644540000|2022-03-07 09:15:40|25466.11|25466.11|25473.37|25473.37|25476.91|25476.91|25458.33|25458.33|0
1646644550000|2022-03-07 09:15:50|25472.77|25472.77|25479.84|25479.84|25479.84|25479.84|25472.77|25472.77|0
1646644560000|2022-03-07 09:16:00|25493.98|25493.98|25484.28|25484.28|25494.88|25494.88|25484.28|25484.28|0
1646644570000|2022-03-07 09:16:10|25483.98|25483.98|25483.68|25483.68|25483.98|25483.98|25483.68|25483.68|0
1646644580000|2022-03-07 09:16:20|25490.75|25490.75|25494.28|25494.28|25497.82|25497.82|25490.75|25490.75|0
1646644590000|2022-03-07 09:16:30|25508.42|25508.42|25499.02|25499.02|25509.62|25509.62|25499.02|25499.02|0
1646644600000|2022-03-07 09:16:40|25498.42|25498.42|25498.42|25498.42|25498.42|25498.42|25498.42|25498.42|0
1646644620000|2022-03-07 09:17:00|25505.49|25505.49|25513.16|25513.16|25520.23|25520.23|25505.49|25505.49|0
1646644630000|2022-03-07 09:17:10|25514.01|25514.01|25514.01|25514.01|25514.01|25514.01|25514.01|25514.01|0
1646644640000|2022-03-07 09:17:20|25506.94|25506.94|25513.71|25513.71|25514.01|25514.01|25506.94|25506.94|0
1646644650000|2022-03-07 09:17:30|25512.5|25512.5|25511.65|25511.65|25512.5|25512.5|25511.65|25511.65|0
1646644660000|2022-03-07 09:17:40|25508.11|25508.11|25516.39|25516.39|25516.39|25516.39|25508.11|25508.11|0
1646644670000|2022-03-07 09:17:50|25509.32|25509.32|25480.05|25480.05|25509.32|25509.32|25480.05|25480.05|0
1646644680000|2022-03-07 09:18:00|25479.75|25479.75|25465.91|25465.91|25490.66|25490.66|25465.91|25465.91|0
1646644690000|2022-03-07 09:18:10|25465.5|25465.5|25475.21|25475.21|25475.21|25475.21|25464.6|25464.6|0
1646644700000|2022-03-07 09:18:20|25474.8|25474.8|25475.1|25475.1|25475.1|25475.1|25474.2|25474.2|0
1646644710000|2022-03-07 09:18:30|25474.2|25474.2|25477.92|25477.92|25477.92|25477.92|25473.79|25473.79|0
1646644720000|2022-03-07 09:18:40|25467.32|25467.32|25460.85|25460.85|25467.32|25467.32|25460.25|25460.25|0
1646644730000|2022-03-07 09:18:50|25474.99|25474.99|25474.58|25474.58|25474.99|25474.99|25467.51|25467.51|0
1646644740000|2022-03-07 09:19:00|25474.46|25474.46|25470.44|25470.44|25474.46|25474.46|25470.44|25470.44|0
1646644750000|2022-03-07 09:19:10|25463.37|25463.37|25449.23|25449.23|25463.37|25463.37|25449.23|25449.23|0
1646644760000|2022-03-07 09:19:20|25449.53|25449.53|25435.02|25435.02|25449.53|25449.53|25435.02|25435.02|0
1646644770000|2022-03-07 09:19:30|25435.43|25435.43|25414.22|25414.22|25435.43|25435.43|25414.22|25414.22|0
1646644780000|2022-03-07 09:19:40|25413.02|25413.02|25407.98|25407.98|25413.02|25413.02|25393.84|25393.84|0
1646644790000|2022-03-07 09:19:50|25397.38|25397.38|25397.38|25397.38|25397.38|25397.38|25397.38|25397.38|0
1646644800000|2022-03-07 09:20:00|25398.88|25398.88|25405.05|25405.05|25405.05|25405.05|25397.98|25397.98|0
1646644810000|2022-03-07 09:20:10|25408.58|25408.58|25408.58|25408.58|25408.58|25408.58|25408.58|25408.58|0
1646644820000|2022-03-07 09:20:20|25410.08|25410.08|25410.08|25410.08|25410.08|25410.08|25410.08|25410.08|0
1646644830000|2022-03-07 09:20:30|25403.01|25403.01|25381.2|25381.2|25403.01|25403.01|25381.2|25381.2|0
1646644840000|2022-03-07 09:20:40|25380.84|25380.84|25397.01|25397.01|25402.35|25402.35|25380.84|25380.84|0
1646644850000|2022-03-07 09:20:50|25389.94|25389.94|25372.57|25372.57|25389.94|25389.94|25372.57|25372.57|0
1646644860000|2022-03-07 09:21:00|25372.81|25372.81|25353.95|25353.95|25379.88|25379.88|25353.95|25353.95|0
1646644870000|2022-03-07 09:21:10|25353.65|25353.65|25346.58|25346.58|25353.65|25353.65|25343.04|25343.04|0
1646644880000|2022-03-07 09:21:20|25346.09|25346.09|25344.48|25344.48|25346.09|25346.09|25344.48|25344.48|0
1646644890000|2022-03-07 09:21:30|25342.98|25342.98|25307.63|25307.63|25344.48|25344.48|25307.63|25307.63|0
1646644900000|2022-03-07 09:21:40|25311.17|25311.17|25322.67|25322.67|25326.21|25326.21|25311.17|25311.17|0
1646644910000|2022-03-07 09:21:50|25329.74|25329.74|25326.21|25326.21|25329.74|25329.74|25315.6|25315.6|0
1646644920000|2022-03-07 09:22:00|25327.11|25327.11|25369.54|25369.54|25369.54|25369.54|25327.11|25327.11|0
1646644930000|2022-03-07 09:22:10|25362.47|25362.47|25351.86|25351.86|25362.47|25362.47|25348.33|25348.33|0
1646644950000|2022-03-07 09:22:30|25348.33|25348.33|25348.33|25348.33|25348.33|25348.33|25348.33|25348.33|0
1646644960000|2022-03-07 09:22:40|25358.93|25358.93|25355.4|25355.4|25358.93|25358.93|25355.4|25355.4|0
1646644970000|2022-03-07 09:22:50|25348.33|25348.33|25348.33|25348.33|25348.33|25348.33|25348.33|25348.33|0
1646644980000|2022-03-07 09:23:00|25348.63|25348.63|25327.73|25327.73|25348.63|25348.63|25327.73|25327.73|0
1646645010000|2022-03-07 09:23:30|25299.45|25299.45|25310.06|25310.06|25310.06|25310.06|25299.45|25299.45|0
1646645030000|2022-03-07 09:23:50|25302.99|25302.99|25295.92|25295.92|25302.99|25302.99|25295.92|25295.92|0
1646645040000|2022-03-07 09:24:00|25299.45|25299.45|25286.48|25286.48|25299.45|25299.45|25277.52|25277.52|0
1646645050000|2022-03-07 09:24:10|25272.34|25272.34|25268.81|25268.81|25272.34|25272.34|25268.81|25268.81|0
1646645060000|2022-03-07 09:24:20|25265.8|25265.8|25258.73|25258.73|25265.8|25265.8|25258.73|25258.73|0
1646645070000|2022-03-07 09:24:30|25248.13|25248.13|25248.13|25248.13|25248.13|25248.13|25248.13|25248.13|0
1646645080000|2022-03-07 09:24:40|25244.59|25244.59|25251.66|25251.66|25251.66|25251.66|25244.59|25244.59|0
1646645090000|2022-03-07 09:24:50|25248.13|25248.13|25248.73|25248.73|25248.73|25248.73|25248.13|25248.13|0
1646645100000|2022-03-07 09:25:00|25249.33|25249.33|25263.35|25263.35|25270.42|25270.42|25249.33|25249.33|0
1646645110000|2022-03-07 09:25:10|25264.25|25264.25|25265.15|25265.15|25265.15|25265.15|25264.25|25264.25|0
1646645120000|2022-03-07 09:25:20|25251.01|25251.01|25243.94|25243.94|25251.01|25251.01|25243.94|25243.94|0
1646645130000|2022-03-07 09:25:30|25251.01|25251.01|25251.01|25251.01|25251.01|25251.01|25251.01|25251.01|0
1646645140000|2022-03-07 09:25:40|25247.48|25247.48|25220.63|25220.63|25247.48|25247.48|25217.09|25217.09|0
1646645150000|2022-03-07 09:25:50|25217.09|25217.09|25213.56|25213.56|25217.09|25217.09|25213.56|25213.56|0
1646645160000|2022-03-07 09:26:00|25217.09|25217.09|25245.37|25245.37|25245.37|25245.37|25215.89|25215.89|0
1646645170000|2022-03-07 09:26:10|25238.3|25238.3|25209.12|25209.12|25238.3|25238.3|25209.12|25209.12|0
1646645180000|2022-03-07 09:26:20|25205.59|25205.59|25217.4|25217.4|25217.4|25217.4|25205.59|25205.59|0
1646645190000|2022-03-07 09:26:30|25213.86|25213.86|25213.86|25213.86|25213.86|25213.86|25213.86|25213.86|0
1646645200000|2022-03-07 09:26:40|25217.4|25217.4|25232.44|25232.44|25232.44|25232.44|25217.4|25217.4|0
1646645210000|2022-03-07 09:26:50|25235.97|25235.97|25233.11|25233.11|25247.25|25247.25|25233.11|25233.11|0
1646645220000|2022-03-07 09:27:00|25234.01|25234.01|25239.45|25239.45|25240.66|25240.66|25233.41|25233.41|0
1646645230000|2022-03-07 09:27:10|25250.06|25250.06|25253.81|25253.81|25271.49|25271.49|25250.06|25250.06|0
1646645240000|2022-03-07 09:27:20|25260.88|25260.88|25275.02|25275.02|25275.02|25275.02|25260.88|25260.88|0
1646645250000|2022-03-07 09:27:30|25267.95|25267.95|25267.95|25267.95|25267.95|25267.95|25267.95|25267.95|0
1646645260000|2022-03-07 09:27:40|25275.02|25275.02|25267.95|25267.95|25285.63|25285.63|25267.95|25267.95|0
1646645270000|2022-03-07 09:27:50|25264.42|25264.42|25258.81|25258.81|25264.42|25264.42|25257.58|25257.58|0
1646645280000|2022-03-07 09:28:00|25272.95|25272.95|25270.01|25270.01|25272.95|25272.95|25269.41|25269.41|0
1646645290000|2022-03-07 09:28:10|25271.52|25271.52|25271.52|25271.52|25271.52|25271.52|25271.52|25271.52|0
1646645300000|2022-03-07 09:28:20|25271.93|25271.93|25321.41|25321.41|25321.41|25321.41|25271.93|25271.93|0
1646645310000|2022-03-07 09:28:30|25332.02|25332.02|25314.34|25314.34|25332.02|25332.02|25307.27|25307.27|0
1646645320000|2022-03-07 09:28:40|25307.27|25307.27|25307.27|25307.27|25310.81|25310.81|25307.27|25307.27|0
1646645330000|2022-03-07 09:28:50|25300.2|25300.2|25293.14|25293.14|25300.2|25300.2|25293.14|25293.14|0
1646645340000|2022-03-07 09:29:00|25291.91|25291.91|25309.58|25309.58|25309.58|25309.58|25291.91|25291.91|0
1646645350000|2022-03-07 09:29:10|25306.05|25306.05|25316.42|25316.42|25316.42|25316.42|25298.74|25298.74|0
1646645360000|2022-03-07 09:29:20|25298.74|25298.74|25309.35|25309.35|25319.95|25319.95|25298.74|25298.74|0
1646645370000|2022-03-07 09:29:30|25305.81|25305.81|25312.88|25312.88|25312.88|25312.88|25305.81|25305.81|0
1646645380000|2022-03-07 09:29:40|25313.79|25313.79|25313.18|25313.18|25313.79|25313.79|25313.18|25313.18|0
1646645390000|2022-03-07 09:29:50|25314.69|25314.69|25314.69|25314.69|25314.69|25314.69|25314.69|25314.69|0
1646645400000|2022-03-07 09:30:00|25321.76|25321.76|25315.1|25315.1|25321.76|25321.76|25314.69|25314.69|0
1646645410000|2022-03-07 09:30:10|25311.56|25311.56|25311.86|25311.86|25318.63|25318.63|25311.56|25311.56|0
1646645420000|2022-03-07 09:30:20|25308.33|25308.33|25308.33|25308.33|25308.33|25308.33|25308.33|25308.33|0
1646645430000|2022-03-07 09:30:30|25304.79|25304.79|25294.19|25294.19|25304.79|25304.79|25294.19|25294.19|0
1646645440000|2022-03-07 09:30:40|25297.72|25297.72|25293.78|25293.78|25297.72|25297.72|25293.78|25293.78|0
1646645450000|2022-03-07 09:30:50|25290.24|25290.24|25290.24|25290.24|25290.24|25290.24|25290.24|25290.24|0
1646645460000|2022-03-07 09:31:00|25286.71|25286.71|25279.64|25279.64|25286.71|25286.71|25279.64|25279.64|0
1646645470000|2022-03-07 09:31:10|25290.24|25290.24|25290.24|25290.24|25290.24|25290.24|25290.24|25290.24|0
1646645480000|2022-03-07 09:31:20|25289.88|25289.88|25274.13|25274.13|25289.88|25289.88|25274.13|25274.13|0
1646645490000|2022-03-07 09:31:30|25277.66|25277.66|25287.13|25287.13|25288.63|25288.63|25273.23|25273.23|0
1646645500000|2022-03-07 09:31:40|25283.59|25283.59|25287.13|25287.13|25287.13|25287.13|25280.06|25280.06|0
1646645510000|2022-03-07 09:31:50|25288.93|25288.93|25297.8|25297.8|25297.8|25297.8|25288.93|25288.93|0
1646645530000|2022-03-07 09:32:10|25304.87|25304.87|25312.35|25312.35|25312.35|25312.35|25304.87|25304.87|0
1646645550000|2022-03-07 09:32:30|25308.81|25308.81|25292.64|25292.64|25310.32|25310.32|25292.64|25292.64|0
1646645560000|2022-03-07 09:32:40|25313.85|25313.85|25314.67|25314.67|25314.67|25314.67|25313.85|25313.85|0
1646645570000|2022-03-07 09:32:50|25313.47|25313.47|25314.37|25314.37|25314.37|25314.37|25313.47|25313.47|0
1646645580000|2022-03-07 09:33:00|25315.27|25315.27|25336.36|25336.36|25340.98|25340.98|25315.27|25315.27|0
1646645590000|2022-03-07 09:33:10|25337.26|25337.26|25337.56|25337.56|25337.56|25337.56|25337.26|25337.26|0
1646645600000|2022-03-07 09:33:20|25338.16|25338.16|25348.77|25348.77|25348.77|25348.77|25338.16|25338.16|0
1646645620000|2022-03-07 09:33:40|25349.13|25349.13|25344.99|25344.99|25349.13|25349.13|25344.99|25344.99|0
1646645630000|2022-03-07 09:33:50|25345.12|25345.12|25348.65|25348.65|25348.65|25348.65|25345.12|25345.12|0
1646645640000|2022-03-07 09:34:00|25352.19|25352.19|25352.19|25352.19|25352.19|25352.19|25352.19|25352.19|0
1646645650000|2022-03-07 09:34:10|25348.65|25348.65|25334.21|25334.21|25348.65|25348.65|25334.21|25334.21|0
1646645660000|2022-03-07 09:34:20|25344.82|25344.82|25358.35|25358.35|25358.96|25358.96|25344.82|25344.82|0
1646645670000|2022-03-07 09:34:30|25365.42|25365.42|25368.96|25368.96|25368.96|25368.96|25365.42|25365.42|0
1646645680000|2022-03-07 09:34:40|25361.89|25361.89|25358.35|25358.35|25361.89|25361.89|25358.35|25358.35|0
1646645690000|2022-03-07 09:34:50|25354.82|25354.82|25361.89|25361.89|25361.89|25361.89|25354.82|25354.82|0
1646645700000|2022-03-07 09:35:00|25368.96|25368.96|25365.42|25365.42|25368.96|25368.96|25365.42|25365.42|0
1646645710000|2022-03-07 09:35:10|25364.46|25364.46|25364.46|25364.46|25364.46|25364.46|25364.46|25364.46|0
1646645720000|2022-03-07 09:35:20|25375.06|25375.06|25375.06|25375.06|25375.06|25375.06|25375.06|25375.06|0
1646645730000|2022-03-07 09:35:30|25374.76|25374.76|25382.43|25382.43|25382.43|25382.43|25374.76|25374.76|0
1646645750000|2022-03-07 09:35:50|25382.84|25382.84|25386.38|25386.38|25386.38|25386.38|25382.84|25382.84|0
1646645760000|2022-03-07 09:36:00|25386.62|25386.62|25372.48|25372.48|25386.62|25386.62|25372.48|25372.48|0
1646645780000|2022-03-07 09:36:20|25368.94|25368.94|25365.41|25365.41|25379.55|25379.55|25365.41|25365.41|0
1646645790000|2022-03-07 09:36:30|25365.05|25365.05|25365.17|25365.17|25368.7|25368.7|25365.05|25365.05|0
1646645800000|2022-03-07 09:36:40|25361.63|25361.63|25359.3|25359.3|25361.63|25361.63|25347.49|25347.49|0
1646645820000|2022-03-07 09:37:00|25359.42|25359.42|25345.28|25345.28|25359.42|25359.42|25345.28|25345.28|0
1646645830000|2022-03-07 09:37:10|25317|25317|25322.35|25322.35|25325.88|25325.88|25311.74|25311.74|0
1646645840000|2022-03-07 09:37:20|25329.42|25329.42|25322.35|25322.35|25329.42|25329.42|25322.35|25322.35|0
1646645860000|2022-03-07 09:37:40|25332.95|25332.95|25343.26|25343.26|25343.56|25343.56|25325.88|25325.88|0
1646645870000|2022-03-07 09:37:50|25343.5|25343.5|25336.43|25336.43|25343.62|25343.62|25333.02|25333.02|0
1646645880000|2022-03-07 09:38:00|25329.36|25329.36|25325.83|25325.83|25329.36|25329.36|25325.83|25325.83|0
1646645890000|2022-03-07 09:38:10|25318.76|25318.76|25332.9|25332.9|25332.9|25332.9|25318.76|25318.76|0
1646645900000|2022-03-07 09:38:20|25336.43|25336.43|25354.71|25354.71|25354.71|25354.71|25336.43|25336.43|0
1646645910000|2022-03-07 09:38:30|25340.57|25340.57|25333.5|25333.5|25340.57|25340.57|25333.5|25333.5|0
1646645920000|2022-03-07 09:38:40|25326.43|25326.43|25326.43|25326.43|25326.43|25326.43|25326.43|25326.43|0
1646645940000|2022-03-07 09:39:00|25337.03|25337.03|25331.46|25331.46|25365.31|25365.31|25331.46|25331.46|0
1646645950000|2022-03-07 09:39:10|25342.07|25342.07|25310.78|25310.78|25342.07|25342.07|25303.71|25303.71|0
1646645960000|2022-03-07 09:39:20|25317.85|25317.85|25328.46|25328.46|25328.46|25328.46|25317.85|25317.85|0
1646645970000|2022-03-07 09:39:30|25328.87|25328.87|25335.64|25335.64|25335.64|25335.64|25321.5|25321.5|0
1646645980000|2022-03-07 09:39:40|25328.57|25328.57|25319.1|25319.1|25328.57|25328.57|25319.1|25319.1|0
1646645990000|2022-03-07 09:39:50|25329.7|25329.7|25333.24|25333.24|25340.31|25340.31|25329.7|25329.7|0
1646646000000|2022-03-07 09:40:00|25335.64|25335.64|25325.03|25325.03|25335.94|25335.94|25325.03|25325.03|0
1646646010000|2022-03-07 09:40:10|25321.5|25321.5|25325.03|25325.03|25328.57|25328.57|25321.5|25321.5|0
1646646020000|2022-03-07 09:40:20|25314.43|25314.43|25307.06|25307.06|25314.43|25314.43|25307.06|25307.06|0
1646646030000|2022-03-07 09:40:30|25314.13|25314.13|25303.22|25303.22|25314.13|25314.13|25303.22|25303.22|0
1646646040000|2022-03-07 09:40:40|25299.69|25299.69|25287.96|25287.96|25299.69|25299.69|25287.96|25287.96|0
1646646050000|2022-03-07 09:40:50|25280.89|25280.89|25272.92|25272.92|25280.89|25280.89|25272.92|25272.92|0
1646646060000|2022-03-07 09:41:00|25268.98|25268.98|25256.46|25256.46|25279.58|25279.58|25256.46|25256.46|0
1646646070000|2022-03-07 09:41:10|25257.96|25257.96|25250.89|25250.89|25257.96|25257.96|25250.89|25250.89|0
1646646080000|2022-03-07 09:41:20|25257.66|25257.66|25261.2|25261.2|25264.73|25264.73|25225.85|25225.85|0
1646646090000|2022-03-07 09:41:30|25254.13|25254.13|25263.28|25263.28|25263.52|25263.52|25252.92|25252.92|0
1646646100000|2022-03-07 09:41:40|25273.89|25273.89|25280.96|25280.96|25288.03|25288.03|25273.89|25273.89|0
1646646110000|2022-03-07 09:41:50|25288.03|25288.03|25292.27|25292.27|25292.27|25292.27|25288.03|25288.03|0
1646646120000|2022-03-07 09:42:00|25299.34|25299.34|25301.16|25301.16|25301.16|25301.16|25299.34|25299.34|0
1646646130000|2022-03-07 09:42:10|25302.06|25302.06|25298.52|25298.52|25302.06|25302.06|25298.52|25298.52|0
1646646140000|2022-03-07 09:42:20|25298.82|25298.82|25302.36|25302.36|25302.36|25302.36|25298.82|25298.82|0
1646646150000|2022-03-07 09:42:30|25298.82|25298.82|25302.96|25302.96|25302.96|25302.96|25298.82|25298.82|0
1646646160000|2022-03-07 09:42:40|25306.49|25306.49|25302.96|25302.96|25306.49|25306.49|25295.89|25295.89|0
1646646170000|2022-03-07 09:42:50|25310.03|25310.03|25310.03|25310.03|25310.03|25310.03|25310.03|25310.03|0
1646646180000|2022-03-07 09:43:00|25324.17|25324.17|25324.17|25324.17|25324.17|25324.17|25324.17|25324.17|0
1646646190000|2022-03-07 09:43:10|25326.87|25326.87|25326.87|25326.87|25326.87|25326.87|25326.87|25326.87|0
1646646200000|2022-03-07 09:43:20|25323.34|25323.34|25323.34|25323.34|25323.34|25323.34|25323.34|25323.34|0
1646646210000|2022-03-07 09:43:30|25326.87|25326.87|25326.87|25326.87|25326.87|25326.87|25326.87|25326.87|0
1646646220000|2022-03-07 09:43:40|25327.47|25327.47|25334.24|25334.24|25334.54|25334.54|25327.47|25327.47|0
1646646230000|2022-03-07 09:43:50|25334.36|25334.36|25343.18|25343.18|25343.18|25343.18|25333.76|25333.76|0
1646646240000|2022-03-07 09:44:00|25343.59|25343.59|25369.15|25369.15|25372.69|25372.69|25343.59|25343.59|0
1646646250000|2022-03-07 09:44:10|25379.76|25379.76|25381.56|25381.56|25381.56|25381.56|25379.76|25379.76|0
1646646260000|2022-03-07 09:44:20|25370.96|25370.96|25366.72|25366.72|25370.96|25370.96|25366.6|25366.6|0
1646646270000|2022-03-07 09:44:30|25377.33|25377.33|25377.33|25377.33|25377.33|25377.33|25377.33|25377.33|0
1646646290000|2022-03-07 09:44:50|25373.79|25373.79|25359.65|25359.65|25373.79|25373.79|25356.12|25356.12|0
1646646300000|2022-03-07 09:45:00|25359.95|25359.95|25352.88|25352.88|25359.95|25359.95|25352.88|25352.88|0
1646646310000|2022-03-07 09:45:10|25359.95|25359.95|25359.65|25359.65|25359.95|25359.95|25359.65|25359.65|0
1646646320000|2022-03-07 09:45:20|25349.05|25349.05|25330.49|25330.49|25349.05|25349.05|25326.96|25326.96|0
1646646330000|2022-03-07 09:45:30|25330.08|25330.08|25340.69|25340.69|25340.69|25340.69|25329.78|25329.78|0
1646646340000|2022-03-07 09:45:40|25340.99|25340.99|25333.62|25333.62|25340.99|25340.99|25333.62|25333.62|0
1646646350000|2022-03-07 09:45:50|25334.82|25334.82|25353.09|25353.09|25353.09|25353.09|25334.82|25334.82|0
1646646360000|2022-03-07 09:46:00|25344.52|25344.52|25341.59|25341.59|25345.12|25345.12|25341.59|25341.59|0
1646646370000|2022-03-07 09:46:10|25348.66|25348.66|25348.36|25348.36|25348.66|25348.66|25348.36|25348.36|0
1646646380000|2022-03-07 09:46:20|25348.06|25348.06|25339.12|25339.12|25357.76|25357.76|25339.12|25339.12|0
1646646390000|2022-03-07 09:46:30|25338.51|25338.51|25327.5|25327.5|25338.51|25338.51|25327.5|25327.5|0
1646646400000|2022-03-07 09:46:40|25325.7|25325.7|25314.49|25314.49|25325.7|25325.7|25314.49|25314.49|0
1646646410000|2022-03-07 09:46:50|25310.96|25310.96|25293.28|25293.28|25310.96|25310.96|25293.28|25293.28|0
1646646420000|2022-03-07 09:47:00|25300.35|25300.35|25300.35|25300.35|25300.35|25300.35|25300.35|25300.35|0
1646646430000|2022-03-07 09:47:10|25300.65|25300.65|25296.52|25296.52|25314.19|25314.19|25296.52|25296.52|0
1646646440000|2022-03-07 09:47:20|25292.98|25292.98|25285.91|25285.91|25292.98|25292.98|25285.91|25285.91|0
1646646450000|2022-03-07 09:47:30|25282.38|25282.38|25282.38|25282.38|25282.38|25282.38|25282.38|25282.38|0
1646646460000|2022-03-07 09:47:40|25282.68|25282.68|25277.64|25277.64|25282.68|25282.68|25277.64|25277.64|0
1646646470000|2022-03-07 09:47:50|25267.04|25267.04|25267.04|25267.04|25267.04|25267.04|25267.04|25267.04|0
1646646480000|2022-03-07 09:48:00|25252.9|25252.9|25252.9|25252.9|25252.9|25252.9|25252.9|25252.9|0
1646646490000|2022-03-07 09:48:10|25242.29|25242.29|25245.83|25245.83|25249.36|25249.36|25235.22|25235.22|0
1646646500000|2022-03-07 09:48:20|25242.29|25242.29|25242.29|25242.29|25242.29|25242.29|25242.29|25242.29|0
1646646510000|2022-03-07 09:48:30|25238.76|25238.76|25235.22|25235.22|25238.76|25238.76|25235.22|25235.22|0
1646646520000|2022-03-07 09:48:40|25238.76|25238.76|25242.29|25242.29|25242.29|25242.29|25238.76|25238.76|0
1646646530000|2022-03-07 09:48:50|25243.79|25243.79|25252.27|25252.27|25255|25255|25243.79|25243.79|0
1646646540000|2022-03-07 09:49:00|25245.2|25245.2|25271.24|25271.24|25274.78|25274.78|25245.2|25245.2|0
1646646560000|2022-03-07 09:49:20|25264.17|25264.17|25271.24|25271.24|25271.24|25271.24|25260.64|25260.64|0
1646646570000|2022-03-07 09:49:30|25256.8|25256.8|25246.2|25246.2|25256.8|25256.8|25246.2|25246.2|0
1646646580000|2022-03-07 09:49:40|25242.66|25242.66|25242.66|25242.66|25242.66|25242.66|25242.66|25242.66|0
1646646590000|2022-03-07 09:49:50|25246.2|25246.2|25247.1|25247.1|25247.1|25247.1|25246.2|25246.2|0
1646646600000|2022-03-07 09:50:00|25240.03|25240.03|25232.96|25232.96|25240.03|25240.03|25232.96|25232.96|0
1646646610000|2022-03-07 09:50:10|25225.89|25225.89|25208.22|25208.22|25225.89|25225.89|25208.22|25208.22|0
1646646620000|2022-03-07 09:50:20|25222.36|25222.36|25225.29|25225.29|25226.49|25226.49|25222.06|25222.06|0
1646646640000|2022-03-07 09:50:40|25228.83|25228.83|25228.83|25228.83|25228.83|25228.83|25218.22|25218.22|0
1646646650000|2022-03-07 09:50:50|25232.36|25232.36|25229.43|25229.43|25240.03|25240.03|25229.43|25229.43|0
1646646660000|2022-03-07 09:51:00|25225.89|25225.89|25222.36|25222.36|25225.89|25225.89|25222.36|25222.36|0
1646646670000|2022-03-07 09:51:10|25229.43|25229.43|25236.5|25236.5|25236.5|25236.5|25229.43|25229.43|0
1646646680000|2022-03-07 09:51:20|25234.99|25234.99|25234.99|25234.99|25234.99|25234.99|25234.99|25234.99|0
1646646690000|2022-03-07 09:51:30|25234.75|25234.75|25239.49|25239.49|25239.49|25239.49|25234.75|25234.75|0
1646646710000|2022-03-07 09:51:50|25243.02|25243.02|25232.42|25232.42|25243.02|25243.02|25232.42|25232.42|0
1646646720000|2022-03-07 09:52:00|25246.56|25246.56|25246.56|25246.56|25246.56|25246.56|25246.56|25246.56|0
1646646730000|2022-03-07 09:52:10|25247.46|25247.46|25254.71|25254.71|25254.71|25254.71|25247.46|25247.46|0
1646646740000|2022-03-07 09:52:20|25251.17|25251.17|25251.17|25251.17|25251.17|25251.17|25251.17|25251.17|0
1646646750000|2022-03-07 09:52:30|25251.58|25251.58|25251.58|25251.58|25251.58|25251.58|25251.58|25251.58|0
1646646760000|2022-03-07 09:52:40|25253.99|25253.99|25264.71|25264.71|25275.32|25275.32|25253.99|25253.99|0
1646646770000|2022-03-07 09:52:50|25267.42|25267.42|25267.42|25267.42|25267.42|25267.42|25267.42|25267.42|0
1646646780000|2022-03-07 09:53:00|25256.81|25256.81|25260.35|25260.35|25260.35|25260.35|25256.81|25256.81|0
1646646800000|2022-03-07 09:53:20|25263.88|25263.88|25263.88|25263.88|25263.88|25263.88|25263.88|25263.88|0
1646646810000|2022-03-07 09:53:30|25267.42|25267.42|25260.71|25260.71|25267.42|25267.42|25260.35|25260.35|0
1646646820000|2022-03-07 09:53:40|25260.83|25260.83|25260.83|25260.83|25260.83|25260.83|25257.3|25257.3|0
1646646830000|2022-03-07 09:53:50|25261.43|25261.43|25258.2|25258.2|25261.73|25261.73|25258.2|25258.2|0
1646646840000|2022-03-07 09:54:00|25261.73|25261.73|25273.66|25273.66|25273.66|25273.66|25261.73|25261.73|0
1646646870000|2022-03-07 09:54:30|25287.8|25287.8|25286.07|25286.07|25289.6|25289.6|25286.07|25286.07|0
1646646880000|2022-03-07 09:54:40|25293.14|25293.14|25296.67|25296.67|25296.67|25296.67|25293.14|25293.14|0
1646646890000|2022-03-07 09:54:50|25286.07|25286.07|25282.53|25282.53|25289.6|25289.6|25282.53|25282.53|0
1646646900000|2022-03-07 09:55:00|25307.28|25307.28|25315.07|25315.07|25325.67|25325.67|25307.28|25307.28|0
1646646910000|2022-03-07 09:55:10|25325.67|25325.67|25329.81|25329.81|25329.81|25329.81|25325.67|25325.67|0
1646646920000|2022-03-07 09:55:20|25333.34|25333.34|25333.64|25333.64|25333.64|25333.64|25329.81|25329.81|0
1646646930000|2022-03-07 09:55:30|25332.74|25332.74|25332.74|25332.74|25332.74|25332.74|25332.74|25332.74|0
1646646940000|2022-03-07 09:55:40|25333.23|25333.23|25325.56|25325.56|25333.23|25333.23|25325.56|25325.56|0
1646646960000|2022-03-07 09:56:00|25332.63|25332.63|25362.95|25362.95|25362.95|25362.95|25332.63|25332.63|0
1646646970000|2022-03-07 09:56:10|25359.42|25359.42|25362.95|25362.95|25362.95|25362.95|25359.42|25359.42|0
1646646980000|2022-03-07 09:56:20|25370.02|25370.02|25366.49|25366.49|25370.02|25370.02|25366.49|25366.49|0
1646646990000|2022-03-07 09:56:30|25380.63|25380.63|25383.14|25383.14|25400.82|25400.82|25380.63|25380.63|0
1646647000000|2022-03-07 09:56:40|25386.68|25386.68|25391.11|25391.11|25391.11|25391.11|25379.61|25379.61|0
1646647010000|2022-03-07 09:56:50|25392.01|25392.01|25384.94|25384.94|25392.01|25392.01|25384.94|25384.94|0
1646647020000|2022-03-07 09:57:00|25381.41|25381.41|25395.55|25395.55|25395.55|25395.55|25381.41|25381.41|0
1646647030000|2022-03-07 09:57:10|25399.08|25399.08|25399.98|25399.98|25399.98|25399.98|25399.08|25399.08|0
1646647040000|2022-03-07 09:57:20|25407.05|25407.05|25407.05|25407.05|25407.05|25407.05|25407.05|25407.05|0
1646647050000|2022-03-07 09:57:30|25410.59|25410.59|25403.52|25403.52|25410.59|25410.59|25403.52|25403.52|0
1646647060000|2022-03-07 09:57:40|25414.12|25414.12|25415.54|25415.54|25415.54|25415.54|25414.12|25414.12|0
1646647070000|2022-03-07 09:57:50|25416.15|25416.15|25412.31|25412.31|25419.68|25419.68|25412.31|25412.31|0
1646647080000|2022-03-07 09:58:00|25415.85|25415.85|25415.85|25415.85|25415.85|25415.85|25415.85|25415.85|0
1646647090000|2022-03-07 09:58:10|25426.45|25426.45|25426.45|25426.45|25426.45|25426.45|25426.45|25426.45|0
1646647100000|2022-03-07 09:58:20|25419.38|25419.38|25401.71|25401.71|25419.38|25419.38|25401.71|25401.71|0
1646647120000|2022-03-07 09:58:40|25412.31|25412.31|25412.31|25412.31|25412.31|25412.31|25412.31|25412.31|0
1646647130000|2022-03-07 09:58:50|25398.17|25398.17|25394.23|25394.23|25398.17|25398.17|25394.23|25394.23|0
1646647140000|2022-03-07 09:59:00|25390.69|25390.69|25387.16|25387.16|25390.69|25390.69|25387.16|25387.16|0
1646647150000|2022-03-07 09:59:10|25386.75|25386.75|25386.75|25386.75|25386.75|25386.75|25386.75|25386.75|0
1646647160000|2022-03-07 09:59:20|25393.82|25393.82|25405.02|25405.02|25405.02|25405.02|25393.82|25393.82|0
1646647170000|2022-03-07 09:59:30|25405.84|25405.84|25420.88|25420.88|25424.42|25424.42|25405.84|25405.84|0
1646647180000|2022-03-07 09:59:40|25431.49|25431.49|25424.42|25424.42|25435.02|25435.02|25424.42|25424.42|0
1646647190000|2022-03-07 09:59:50|25423.82|25423.82|25420.28|25420.28|25423.82|25423.82|25413.21|25413.21|0
1646647200000|2022-03-07 10:00:00|25423.82|25423.82|25413.21|25413.21|25423.82|25423.82|25413.21|25413.21|0
1646647210000|2022-03-07 10:00:10|25416.75|25416.75|25420.28|25420.28|25420.28|25420.28|25409.68|25409.68|0
1646647220000|2022-03-07 10:00:20|25402.61|25402.61|25402.61|25402.61|25402.61|25402.61|25402.61|25402.61|0
1646647230000|2022-03-07 10:00:30|25416.75|25416.75|25416.75|25416.75|25416.75|25416.75|25416.75|25416.75|0
1646647240000|2022-03-07 10:00:40|25423.82|25423.82|25421.11|25421.11|25423.82|25423.82|25421.11|25421.11|0
1646647250000|2022-03-07 10:00:50|25420.21|25420.21|25430.82|25430.82|25430.82|25430.82|25419.31|25419.31|0
1646647260000|2022-03-07 10:01:00|25423.75|25423.75|25430.82|25430.82|25434.35|25434.35|25423.75|25423.75|0
1646647280000|2022-03-07 10:01:20|25437.89|25437.89|25426.08|25426.08|25437.89|25437.89|25426.08|25426.08|0
1646647290000|2022-03-07 10:01:30|25419.01|25419.01|25422.54|25422.54|25422.54|25422.54|25419.01|25419.01|0
1646647300000|2022-03-07 10:01:40|25423.15|25423.15|25423.75|25423.75|25423.75|25423.75|25416.68|25416.68|0
1646647310000|2022-03-07 10:01:50|25420.21|25420.21|25406.07|25406.07|25423.75|25423.75|25406.07|25406.07|0
1646647320000|2022-03-07 10:02:00|25399|25399|25399.3|25399.3|25399.3|25399.3|25399|25399|0
1646647330000|2022-03-07 10:02:10|25395.77|25395.77|25395.77|25395.77|25395.77|25395.77|25395.77|25395.77|0
1646647340000|2022-03-07 10:02:20|25392.23|25392.23|25392.23|25392.23|25392.23|25392.23|25392.23|25392.23|0
1646647350000|2022-03-07 10:02:30|25399.3|25399.3|25399.3|25399.3|25399.3|25399.3|25399.3|25399.3|0
1646647360000|2022-03-07 10:02:40|25406.37|25406.37|25406.37|25406.37|25406.37|25406.37|25406.37|25406.37|0
1646647370000|2022-03-07 10:02:50|25388.7|25388.7|25385.16|25385.16|25388.7|25388.7|25385.16|25385.16|0
1646647380000|2022-03-07 10:03:00|25381.63|25381.63|25396|25396|25396|25396|25371.02|25371.02|0
1646647390000|2022-03-07 10:03:10|25394.77|25394.77|25394.77|25394.77|25394.77|25394.77|25391.23|25391.23|0
1646647400000|2022-03-07 10:03:20|25398.3|25398.3|25410.63|25410.63|25410.63|25410.63|25394.77|25394.77|0
1646647410000|2022-03-07 10:03:30|25417.7|25417.7|25424.77|25424.77|25424.77|25424.77|25417.7|25417.7|0
1646647420000|2022-03-07 10:03:40|25413.56|25413.56|25412.96|25412.96|25413.56|25413.56|25412.96|25412.96|0
1646647430000|2022-03-07 10:03:50|25416.5|25416.5|25417.1|25417.1|25417.1|25417.1|25416.5|25416.5|0
1646647440000|2022-03-07 10:04:00|25417.4|25417.4|25424.47|25424.47|25428|25428|25417.4|25417.4|0
1646647450000|2022-03-07 10:04:10|25417.4|25417.4|25417.4|25417.4|25417.4|25417.4|25417.4|25417.4|0
1646647460000|2022-03-07 10:04:20|25410.33|25410.33|25413.26|25413.26|25413.86|25413.86|25410.33|25410.33|0
1646647470000|2022-03-07 10:04:30|25412.85|25412.85|25412.85|25412.85|25416.39|25416.39|25402.25|25402.25|0
1646647480000|2022-03-07 10:04:40|25405.78|25405.78|25399.31|25399.31|25405.78|25405.78|25398.71|25398.71|0
1646647490000|2022-03-07 10:04:50|25400.21|25400.21|25400.21|25400.21|25400.21|25400.21|25400.21|25400.21|0
1646647500000|2022-03-07 10:05:00|25396.68|25396.68|25389.61|25389.61|25396.68|25396.68|25389.61|25389.61|0
1646647510000|2022-03-07 10:05:10|25371.94|25371.94|25364.87|25364.87|25371.94|25371.94|25364.87|25364.87|0
1646647520000|2022-03-07 10:05:20|25371.94|25371.94|25371.94|25371.94|25379.01|25379.01|25368.4|25368.4|0
1646647530000|2022-03-07 10:05:30|25375.47|25375.47|25364.87|25364.87|25375.47|25375.47|25364.87|25364.87|0
1646647540000|2022-03-07 10:05:40|25382.54|25382.54|25382.54|25382.54|25382.54|25382.54|25382.54|25382.54|0
1646647550000|2022-03-07 10:05:50|25375.47|25375.47|25363.96|25363.96|25375.47|25375.47|25363.96|25363.96|0
1646647560000|2022-03-07 10:06:00|25374.57|25374.57|25367.5|25367.5|25374.57|25374.57|25363.96|25363.96|0
1646647580000|2022-03-07 10:06:20|25356.89|25356.89|25347.69|25347.69|25356.89|25356.89|25347.69|25347.69|0
1646647590000|2022-03-07 10:06:30|25340.62|25340.62|25333.55|25333.55|25340.62|25340.62|25326.48|25326.48|0
1646647600000|2022-03-07 10:06:40|25347.69|25347.69|25348.6|25348.6|25348.6|25348.6|25347.69|25347.69|0
1646647630000|2022-03-07 10:07:10|25345.06|25345.06|25345.06|25345.06|25345.06|25345.06|25345.06|25345.06|0
1646647640000|2022-03-07 10:07:20|25341.53|25341.53|25341.53|25341.53|25341.53|25341.53|25341.53|25341.53|0
1646647650000|2022-03-07 10:07:30|25341.83|25341.83|25352.73|25352.73|25352.73|25352.73|25335.06|25335.06|0
1646647660000|2022-03-07 10:07:40|25353.63|25353.63|25359.8|25359.8|25360.7|25360.7|25353.63|25353.63|0
1646647670000|2022-03-07 10:07:50|25363.34|25363.34|25363.64|25363.64|25363.64|25363.64|25363.34|25363.34|0
1646647690000|2022-03-07 10:08:10|25364.46|25364.46|25378.6|25378.6|25378.6|25378.6|25364.46|25364.46|0
1646647700000|2022-03-07 10:08:20|25367.99|25367.99|25364.46|25364.46|25367.99|25367.99|25364.46|25364.46|0
1646647710000|2022-03-07 10:08:30|25371.53|25371.53|25371.53|25371.53|25371.53|25371.53|25371.53|25371.53|0
1646647720000|2022-03-07 10:08:40|25372.73|25372.73|25372.73|25372.73|25372.73|25372.73|25372.73|25372.73|0
1646647730000|2022-03-07 10:08:50|25365.66|25365.66|25375.96|25375.96|25376.26|25376.26|25365.66|25365.66|0
1646647740000|2022-03-07 10:09:00|25390.1|25390.1|25406.86|25406.86|25406.86|25406.86|25390.1|25390.1|0
1646647750000|2022-03-07 10:09:10|25399.79|25399.79|25410.4|25410.4|25410.4|25410.4|25399.79|25399.79|0
1646647760000|2022-03-07 10:09:20|25412.31|25412.31|25408.47|25408.47|25412.31|25412.31|25408.47|25408.47|0
1646647770000|2022-03-07 10:09:30|25419.08|25419.08|25416.15|25416.15|25419.08|25419.08|25415.54|25415.54|0
1646647780000|2022-03-07 10:09:40|25412.61|25412.61|25412.61|25412.61|25412.61|25412.61|25412.61|25412.61|0
1646647790000|2022-03-07 10:09:50|25416.15|25416.15|25408.78|25408.78|25416.15|25416.15|25408.78|25408.78|0
1646647800000|2022-03-07 10:10:00|25408.9|25408.9|25412.43|25412.43|25415.97|25415.97|25405.36|25405.36|0
1646647810000|2022-03-07 10:10:10|25411.53|25411.53|25411.83|25411.83|25411.83|25411.83|25411.53|25411.53|0
1646647820000|2022-03-07 10:10:20|25397.69|25397.69|25389.8|25389.8|25397.69|25397.69|25389.8|25389.8|0
1646647830000|2022-03-07 10:10:30|25390.4|25390.4|25411.61|25411.61|25411.61|25411.61|25390.4|25390.4|0
1646647840000|2022-03-07 10:10:40|25412.02|25412.02|25414.42|25414.42|25421.49|25421.49|25412.02|25412.02|0
1646647850000|2022-03-07 10:10:50|25416.23|25416.23|25419.76|25419.76|25419.76|25419.76|25416.23|25416.23|0
1646647860000|2022-03-07 10:11:00|25412.69|25412.69|25412.69|25412.69|25412.69|25412.69|25412.69|25412.69|0
1646647870000|2022-03-07 10:11:10|25405.62|25405.62|25411.19|25411.19|25412.99|25412.99|25404.72|25404.72|0
1646647880000|2022-03-07 10:11:20|25397.05|25397.05|25397.05|25397.05|25397.05|25397.05|25396.45|25396.45|0
1646647890000|2022-03-07 10:11:30|25418.26|25418.26|25396.75|25396.75|25421.79|25421.79|25389.98|25389.98|0
1646647900000|2022-03-07 10:11:40|25386.15|25386.15|25393.22|25393.22|25393.22|25393.22|25386.15|25386.15|0
1646647910000|2022-03-07 10:11:50|25400.29|25400.29|25396.75|25396.75|25400.29|25400.29|25396.75|25396.75|0
1646647920000|2022-03-07 10:12:00|25414.42|25414.42|25407.35|25407.35|25414.42|25414.42|25403.82|25403.82|0
1646647930000|2022-03-07 10:12:10|25410.89|25410.89|25410.89|25410.89|25410.89|25410.89|25410.89|25410.89|0
1646647940000|2022-03-07 10:12:20|25411.19|25411.19|25426.04|25426.04|25433.11|25433.11|25411.19|25411.19|0
1646647950000|2022-03-07 10:12:30|25425.63|25425.63|25425.63|25425.63|25425.63|25425.63|25425.63|25425.63|0
1646647960000|2022-03-07 10:12:40|25429.17|25429.17|25425.63|25425.63|25429.17|25429.17|25422.1|25422.1|0
1646647970000|2022-03-07 10:12:50|25418.56|25418.56|25425.63|25425.63|25425.63|25425.63|25411.49|25411.49|0
1646647980000|2022-03-07 10:13:00|25429.17|25429.17|25429.17|25429.17|25429.17|25429.17|25429.17|25429.17|0
1646648000000|2022-03-07 10:13:20|25422.1|25422.1|25424.8|25424.8|25424.8|25424.8|25422.1|25422.1|0
1646648010000|2022-03-07 10:13:30|25435.4|25435.4|25435.4|25435.4|25435.4|25435.4|25435.4|25435.4|0
1646648020000|2022-03-07 10:13:40|25428.33|25428.33|25421.26|25421.26|25428.33|25428.33|25421.26|25421.26|0
1646648030000|2022-03-07 10:13:50|25422.47|25422.47|25422.47|25422.47|25422.47|25422.47|25422.47|25422.47|0
1646648040000|2022-03-07 10:14:00|25423.29|25423.29|25423.59|25423.59|25423.59|25423.59|25423.29|25423.29|0
1646648060000|2022-03-07 10:14:20|25437.73|25437.73|25447.73|25447.73|25448.33|25448.33|25437.73|25437.73|0
1646648070000|2022-03-07 10:14:30|25447.43|25447.43|25447.43|25447.43|25447.43|25447.43|25447.43|25447.43|0
1646648080000|2022-03-07 10:14:40|25448.16|25448.16|25448.16|25448.16|25448.16|25448.16|25448.16|25448.16|0
1646648100000|2022-03-07 10:15:00|25451.69|25451.69|25462.29|25462.29|25465.83|25465.83|25451.69|25451.69|0
1646648110000|2022-03-07 10:15:10|25458.76|25458.76|25454.62|25454.62|25458.76|25458.76|25454.62|25454.62|0
1646648120000|2022-03-07 10:15:20|25458.16|25458.16|25458.16|25458.16|25458.16|25458.16|25458.16|25458.16|0
1646648130000|2022-03-07 10:15:30|25456.96|25456.96|25456.96|25456.96|25456.96|25456.96|25456.96|25456.96|0
1646648140000|2022-03-07 10:15:40|25455.76|25455.76|25444.74|25444.74|25455.76|25455.76|25444.74|25444.74|0
1646648150000|2022-03-07 10:15:50|25443.84|25443.84|25440|25440|25443.84|25443.84|25436.47|25436.47|0
1646648160000|2022-03-07 10:16:00|25450.61|25450.61|25440|25440|25450.61|25450.61|25440|25440|0
1646648170000|2022-03-07 10:16:10|25439.7|25439.7|25440.31|25440.31|25440.31|25440.31|25439.7|25439.7|0
1646648180000|2022-03-07 10:16:20|25436.77|25436.77|25433.24|25433.24|25440.31|25440.31|25433.24|25433.24|0
1646648190000|2022-03-07 10:16:30|25440.31|25440.31|25422.63|25422.63|25440.31|25440.31|25422.63|25422.63|0
1646648200000|2022-03-07 10:16:40|25418.69|25418.69|25415.15|25415.15|25418.69|25418.69|25415.15|25415.15|0
1646648210000|2022-03-07 10:16:50|25414.85|25414.85|25415.45|25415.45|25415.45|25415.45|25414.85|25414.85|0
1646648220000|2022-03-07 10:17:00|25404.85|25404.85|25411.92|25411.92|25418.99|25418.99|25404.85|25404.85|0
1646648230000|2022-03-07 10:17:10|25408.38|25408.38|25403.64|25403.64|25414.85|25414.85|25400.11|25400.11|0
1646648240000|2022-03-07 10:17:20|25400.11|25400.11|25387.78|25387.78|25400.11|25400.11|25387.78|25387.78|0
1646648250000|2022-03-07 10:17:30|25384.25|25384.25|25387.78|25387.78|25391.31|25391.31|25384.25|25384.25|0
1646648260000|2022-03-07 10:17:40|25384.25|25384.25|25380.71|25380.71|25384.25|25384.25|25380.71|25380.71|0
1646648270000|2022-03-07 10:17:50|25377.18|25377.18|25373.64|25373.64|25377.18|25377.18|25370.11|25370.11|0
1646648280000|2022-03-07 10:18:00|25370.11|25370.11|25374.24|25374.24|25381.01|25381.01|25370.11|25370.11|0
1646648290000|2022-03-07 10:18:10|25370.71|25370.71|25384.55|25384.55|25384.55|25384.55|25370.41|25370.41|0
1646648300000|2022-03-07 10:18:20|25381.01|25381.01|25392.52|25392.52|25403.12|25403.12|25381.01|25381.01|0
1646648320000|2022-03-07 10:18:40|25392.82|25392.82|25404.65|25404.65|25404.65|25404.65|25392.82|25392.82|0
1646648330000|2022-03-07 10:18:50|25411.72|25411.72|25393.15|25393.15|25411.72|25411.72|25393.15|25393.15|0
1646648340000|2022-03-07 10:19:00|25400.22|25400.22|25407.28|25407.28|25407.28|25407.28|25400.22|25400.22|0
1646648350000|2022-03-07 10:19:10|25400.22|25400.22|25397.88|25397.88|25401.42|25401.42|25397.88|25397.88|0
1646648360000|2022-03-07 10:19:20|25415.56|25415.56|25415.56|25415.56|25415.56|25415.56|25415.56|25415.56|0
1646648370000|2022-03-07 10:19:30|25408.49|25408.49|25415.56|25415.56|25415.56|25415.56|25408.49|25408.49|0
1646648380000|2022-03-07 10:19:40|25412.02|25412.02|25404.65|25404.65|25412.02|25412.02|25404.65|25404.65|0
1646648390000|2022-03-07 10:19:50|25404.05|25404.05|25394.65|25394.65|25404.95|25404.95|25394.65|25394.65|0
1646648400000|2022-03-07 10:20:00|25391.11|25391.11|25387.58|25387.58|25391.11|25391.11|25387.58|25387.58|0
1646648410000|2022-03-07 10:20:10|25394.65|25394.65|25394.65|25394.65|25394.65|25394.65|25394.65|25394.65|0
1646648420000|2022-03-07 10:20:20|25405.25|25405.25|25405.25|25405.25|25405.25|25405.25|25405.25|25405.25|0
1646648430000|2022-03-07 10:20:30|25412.32|25412.32|25409.99|25409.99|25412.32|25412.32|25408.79|25408.79|0
1646648440000|2022-03-07 10:20:40|25402.92|25402.92|25402.92|25402.92|25402.92|25402.92|25402.92|25402.92|0
1646648450000|2022-03-07 10:20:50|25403.22|25403.22|25403.22|25403.22|25403.22|25403.22|25403.22|25403.22|0
1646648460000|2022-03-07 10:21:00|25399.68|25399.68|25399.68|25399.68|25399.68|25399.68|25399.68|25399.68|0
1646648470000|2022-03-07 10:21:10|25410.29|25410.29|25417.36|25417.36|25417.36|25417.36|25410.29|25410.29|0
1646648480000|2022-03-07 10:21:20|25420.89|25420.89|25406.75|25406.75|25420.89|25420.89|25406.75|25406.75|0
1646648490000|2022-03-07 10:21:30|25406.15|25406.15|25402.62|25402.62|25406.15|25406.15|25399.08|25399.08|0
1646648510000|2022-03-07 10:21:50|25399.08|25399.08|25410.29|25410.29|25410.29|25410.29|25399.08|25399.08|0
1646648520000|2022-03-07 10:22:00|25403.22|25403.22|25396.15|25396.15|25403.22|25403.22|25394.65|25394.65|0
1646648530000|2022-03-07 10:22:10|25394.65|25394.65|25383.68|25383.68|25394.95|25394.95|25383.68|25383.68|0
1646648540000|2022-03-07 10:22:20|25376.61|25376.61|25383.68|25383.68|25383.68|25383.68|25376.61|25376.61|0
1646648550000|2022-03-07 10:22:30|25376.61|25376.61|25380.75|25380.75|25383.68|25383.68|25376.61|25376.61|0
1646648570000|2022-03-07 10:22:50|25373.68|25373.68|25373.68|25373.68|25373.68|25373.68|25373.68|25373.68|0
1646648580000|2022-03-07 10:23:00|25370.14|25370.14|25366.61|25366.61|25370.14|25370.14|25366.61|25366.61|0
1646648590000|2022-03-07 10:23:10|25363.07|25363.07|25373.68|25373.68|25377.21|25377.21|25363.07|25363.07|0
1646648600000|2022-03-07 10:23:20|25380.75|25380.75|25378.44|25378.44|25380.75|25380.75|25377.21|25377.21|0
1646648610000|2022-03-07 10:23:30|25371.37|25371.37|25371.37|25371.37|25371.37|25371.37|25371.37|25371.37|0
1646648620000|2022-03-07 10:23:40|25371.07|25371.07|25370.17|25370.17|25371.07|25371.07|25370.17|25370.17|0
1646648630000|2022-03-07 10:23:50|25369.57|25369.57|25368.14|25368.14|25371.67|25371.67|25368.14|25368.14|0
1646648640000|2022-03-07 10:24:00|25378.74|25378.74|25378.74|25378.74|25389.35|25389.35|25378.74|25378.74|0
1646648650000|2022-03-07 10:24:10|25375.21|25375.21|25371.67|25371.67|25389.35|25389.35|25371.67|25371.67|0
1646648660000|2022-03-07 10:24:20|25368.14|25368.14|25371.67|25371.67|25371.67|25371.67|25368.14|25368.14|0
1646648670000|2022-03-07 10:24:30|25368.14|25368.14|25360.16|25360.16|25368.14|25368.14|25360.16|25360.16|0
1646648690000|2022-03-07 10:24:50|25356.63|25356.63|25356.63|25356.63|25356.63|25356.63|25356.63|25356.63|0
1646648700000|2022-03-07 10:25:00|25367.23|25367.23|25371.97|25371.97|25378.74|25378.74|25367.23|25367.23|0
1646648710000|2022-03-07 10:25:10|25386.11|25386.11|25400.25|25400.25|25400.25|25400.25|25386.11|25386.11|0
1646648720000|2022-03-07 10:25:20|25399.95|25399.95|25399.95|25399.95|25399.95|25399.95|25399.95|25399.95|0
1646648730000|2022-03-07 10:25:30|25392.88|25392.88|25389.35|25389.35|25396.42|25396.42|25385.81|25385.81|0
1646648740000|2022-03-07 10:25:40|25382.28|25382.28|25382.28|25382.28|25382.28|25382.28|25382.28|25382.28|0
1646648750000|2022-03-07 10:25:50|25378.74|25378.74|25385.51|25385.51|25385.51|25385.51|25378.44|25378.44|0
1646648760000|2022-03-07 10:26:00|25381.97|25381.97|25377.84|25377.84|25381.97|25381.97|25377.84|25377.84|0
1646648770000|2022-03-07 10:26:10|25367.23|25367.23|25366.93|25366.93|25370.47|25370.47|25366.93|25366.93|0
1646648780000|2022-03-07 10:26:20|25352.79|25352.79|25363.4|25363.4|25363.4|25363.4|25352.79|25352.79|0
1646648790000|2022-03-07 10:26:30|25359.86|25359.86|25355.51|25355.51|25359.86|25359.86|25348.44|25348.44|0
1646648800000|2022-03-07 10:26:40|25359.04|25359.04|25369.65|25369.65|25369.65|25369.65|25359.04|25359.04|0
1646648810000|2022-03-07 10:26:50|25366.11|25366.11|25364.01|25364.01|25366.11|25366.11|25364.01|25364.01|0
1646648820000|2022-03-07 10:27:00|25360.48|25360.48|25356.94|25356.94|25360.48|25360.48|25356.94|25356.94|0
1646648830000|2022-03-07 10:27:10|25367.55|25367.55|25374.62|25374.62|25378.15|25378.15|25367.55|25367.55|0
1646648840000|2022-03-07 10:27:20|25381.69|25381.69|25397.33|25397.33|25404.4|25404.4|25381.69|25381.69|0
1646648850000|2022-03-07 10:27:30|25390.26|25390.26|25392.89|25392.89|25392.89|25392.89|25382.29|25382.29|0
1646648860000|2022-03-07 10:27:40|25393.19|25393.19|25389.66|25389.66|25393.19|25393.19|25389.66|25389.66|0
1646648870000|2022-03-07 10:27:50|25389.25|25389.25|25389.25|25389.25|25392.78|25392.78|25385.71|25385.71|0
1646648880000|2022-03-07 10:28:00|25392.78|25392.78|25399.85|25399.85|25403.39|25403.39|25385.71|25385.71|0
1646648890000|2022-03-07 10:28:10|25403.39|25403.39|25385.71|25385.71|25403.39|25403.39|25385.71|25385.71|0
1646648900000|2022-03-07 10:28:20|25378.64|25378.64|25382.18|25382.18|25385.71|25385.71|25371.57|25371.57|0
1646648910000|2022-03-07 10:28:30|25375.11|25375.11|25366.84|25366.84|25375.11|25375.11|25366.84|25366.84|0
1646648920000|2022-03-07 10:28:40|25373.91|25373.91|25381.28|25381.28|25381.28|25381.28|25373.91|25373.91|0
1646648930000|2022-03-07 10:28:50|25374.21|25374.21|25374.51|25374.51|25374.51|25374.51|25374.21|25374.21|0
1646648940000|2022-03-07 10:29:00|25388.65|25388.65|25388.35|25388.35|25388.65|25388.65|25388.35|25388.35|0
1646648950000|2022-03-07 10:29:10|25395.42|25395.42|25395.42|25395.42|25395.42|25395.42|25395.42|25395.42|0
1646648960000|2022-03-07 10:29:20|25402.49|25402.49|25384.45|25384.45|25402.49|25402.49|25384.45|25384.45|0
1646648970000|2022-03-07 10:29:30|25380.91|25380.91|25365.16|25365.16|25380.91|25380.91|25365.16|25365.16|0
1646648990000|2022-03-07 10:29:50|25375.77|25375.77|25379.3|25379.3|25379.3|25379.3|25365.16|25365.16|0
1646649000000|2022-03-07 10:30:00|25379.79|25379.79|25364.8|25364.8|25379.79|25379.79|25364.8|25364.8|0
1646649010000|2022-03-07 10:30:10|25365.21|25365.21|25365.21|25365.21|25365.21|25365.21|25354.6|25354.6|0
1646649020000|2022-03-07 10:30:20|25372.28|25372.28|25365.21|25365.21|25372.28|25372.28|25365.21|25365.21|0
1646649030000|2022-03-07 10:30:30|25347.53|25347.53|25336.11|25336.11|25347.53|25347.53|25336.11|25336.11|0
1646649040000|2022-03-07 10:30:40|25339.64|25339.64|25338.44|25338.44|25339.64|25339.64|25338.44|25338.44|0
1646649050000|2022-03-07 10:30:50|25338.14|25338.14|25323.7|25323.7|25338.14|25338.14|25323.7|25323.7|0
1646649060000|2022-03-07 10:31:00|25313.1|25313.1|25313.1|25313.1|25316.63|25316.63|25313.1|25313.1|0
1646649070000|2022-03-07 10:31:10|25316.63|25316.63|25313.1|25313.1|25330.77|25330.77|25313.1|25313.1|0
1646649080000|2022-03-07 10:31:20|25320.17|25320.17|25320.17|25320.17|25323.7|25323.7|25313.1|25313.1|0
1646649090000|2022-03-07 10:31:30|25316.63|25316.63|25320.17|25320.17|25320.17|25320.17|25316.63|25316.63|0
1646649100000|2022-03-07 10:31:40|25316.63|25316.63|25316.63|25316.63|25316.63|25316.63|25316.63|25316.63|0
1646649110000|2022-03-07 10:31:50|25316.03|25316.03|25316.03|25316.03|25316.03|25316.03|25312.5|25312.5|0
1646649130000|2022-03-07 10:32:10|25319.57|25319.57|25319.57|25319.57|25319.57|25319.57|25319.57|25319.57|0
1646649150000|2022-03-07 10:32:30|25320.47|25320.47|25309.26|25309.26|25320.47|25320.47|25309.26|25309.26|0
1646649160000|2022-03-07 10:32:40|25305.73|25305.73|25309.26|25309.26|25309.26|25309.26|25305.73|25305.73|0
1646649170000|2022-03-07 10:32:50|25305.73|25305.73|25308.44|25308.44|25308.44|25308.44|25304.91|25304.91|0
1646649180000|2022-03-07 10:33:00|25307.24|25307.24|25307.24|25307.24|25307.24|25307.24|25307.24|25307.24|0
1646649190000|2022-03-07 10:33:10|25300.17|25300.17|25286.03|25286.03|25300.17|25300.17|25286.03|25286.03|0
1646649200000|2022-03-07 10:33:20|25296.64|25296.64|25321.79|25321.79|25321.79|25321.79|25296.64|25296.64|0
1646649210000|2022-03-07 10:33:30|25332.4|25332.4|25333.3|25333.3|25340.37|25340.37|25329.76|25329.76|0
1646649220000|2022-03-07 10:33:40|25329.76|25329.76|25319.16|25319.16|25336.83|25336.83|25319.16|25319.16|0
1646649230000|2022-03-07 10:33:50|25312.09|25312.09|25315.62|25315.62|25315.62|25315.62|25312.09|25312.09|0
1646649240000|2022-03-07 10:34:00|25319.16|25319.16|25319.16|25319.16|25319.16|25319.16|25319.16|25319.16|0
1646649250000|2022-03-07 10:34:10|25315.62|25315.62|25305.02|25305.02|25319.16|25319.16|25305.02|25305.02|0
1646649270000|2022-03-07 10:34:30|25308.55|25308.55|25292.5|25292.5|25308.55|25308.55|25292.5|25292.5|0
1646649280000|2022-03-07 10:34:40|25299.57|25299.57|25298.97|25298.97|25299.57|25299.57|25298.97|25298.97|0
1646649290000|2022-03-07 10:34:50|25298.67|25298.67|25291|25291|25298.67|25298.67|25291|25291|0
1646649300000|2022-03-07 10:35:00|25294.53|25294.53|25294.53|25294.53|25294.53|25294.53|25294.53|25294.53|0
1646649310000|2022-03-07 10:35:10|25294.12|25294.12|25294.12|25294.12|25294.12|25294.12|25294.12|25294.12|0
1646649320000|2022-03-07 10:35:20|25287.05|25287.05|25297.66|25297.66|25297.66|25297.66|25287.05|25287.05|0
1646649330000|2022-03-07 10:35:30|25294.12|25294.12|25301.19|25301.19|25301.19|25301.19|25294.12|25294.12|0
1646649340000|2022-03-07 10:35:40|25294.12|25294.12|25294.42|25294.42|25294.42|25294.42|25287.05|25287.05|0
1646649350000|2022-03-07 10:35:50|25294.3|25294.3|25311.8|25311.8|25311.8|25311.8|25294.12|25294.12|0
1646649360000|2022-03-07 10:36:00|25318.87|25318.87|25319.69|25319.69|25319.69|25319.69|25318.87|25318.87|0
1646649370000|2022-03-07 10:36:10|25316.15|25316.15|25316.15|25316.15|25316.15|25316.15|25316.15|25316.15|0
1646649410000|2022-03-07 10:36:50|25309.08|25309.08|25312.62|25312.62|25312.62|25312.62|25309.08|25309.08|0
1646649420000|2022-03-07 10:37:00|25305.55|25305.55|25305.55|25305.55|25305.55|25305.55|25305.55|25305.55|0
1646649430000|2022-03-07 10:37:10|25306.45|25306.45|25302.2|25302.2|25306.45|25306.45|25302.2|25302.2|0
1646649440000|2022-03-07 10:37:20|25301.79|25301.79|25301.79|25301.79|25301.79|25301.79|25301.79|25301.79|0
1646649450000|2022-03-07 10:37:30|25291.19|25291.19|25280.59|25280.59|25294.72|25294.72|25280.59|25280.59|0
1646649460000|2022-03-07 10:37:40|25287.66|25287.66|25287.66|25287.66|25291.19|25291.19|25287.66|25287.66|0
1646649470000|2022-03-07 10:37:50|25280.59|25280.59|25280.59|25280.59|25284.12|25284.12|25280.59|25280.59|0
1646649480000|2022-03-07 10:38:00|25284.12|25284.12|25284.12|25284.12|25291.19|25291.19|25277.05|25277.05|0
1646649490000|2022-03-07 10:38:10|25285.02|25285.02|25288.26|25288.26|25291.79|25291.79|25284.72|25284.72|0
1646649500000|2022-03-07 10:38:20|25291.79|25291.79|25284.72|25284.72|25291.79|25291.79|25284.72|25284.72|0
1646649510000|2022-03-07 10:38:30|25291.79|25291.79|25281.19|25281.19|25291.79|25291.79|25281.19|25281.19|0
1646649520000|2022-03-07 10:38:40|25274.12|25274.12|25273.82|25273.82|25274.12|25274.12|25273.82|25273.82|0
1646649540000|2022-03-07 10:39:00|25270.28|25270.28|25269.08|25269.08|25277.35|25277.35|25269.08|25269.08|0
1646649550000|2022-03-07 10:39:10|25265.54|25265.54|25258.06|25258.06|25265.54|25265.54|25258.06|25258.06|0
1646649560000|2022-03-07 10:39:20|25261.6|25261.6|25247.46|25247.46|25261.6|25261.6|25247.46|25247.46|0
1646649570000|2022-03-07 10:39:30|25254.53|25254.53|25240.39|25240.39|25254.53|25254.53|25240.39|25240.39|0
1646649580000|2022-03-07 10:39:40|25236.86|25236.86|25236.25|25236.25|25236.86|25236.86|25236.25|25236.25|0
1646649590000|2022-03-07 10:39:50|25232.72|25232.72|25228.34|25228.34|25232.72|25232.72|25224.8|25224.8|0
1646649600000|2022-03-07 10:40:00|25231.87|25231.87|25235.41|25235.41|25235.41|25235.41|25231.87|25231.87|0
1646649610000|2022-03-07 10:40:10|25249.55|25249.55|25249.55|25249.55|25249.55|25249.55|25246.01|25246.01|0
1646649620000|2022-03-07 10:40:20|25253.08|25253.08|25256.81|25256.81|25256.81|25256.81|25253.08|25253.08|0
1646649630000|2022-03-07 10:40:30|25263.88|25263.88|25242.67|25242.67|25263.88|25263.88|25235.6|25235.6|0
1646649640000|2022-03-07 10:40:40|25232.06|25232.06|25232.06|25232.06|25232.06|25232.06|25224.99|25224.99|0
1646649650000|2022-03-07 10:40:50|25239.13|25239.13|25242.67|25242.67|25242.67|25242.67|25239.13|25239.13|0
1646649660000|2022-03-07 10:41:00|25235.6|25235.6|25232.06|25232.06|25235.6|25235.6|25232.06|25232.06|0
1646649670000|2022-03-07 10:41:10|25228.53|25228.53|25232.06|25232.06|25232.06|25232.06|25228.53|25228.53|0
1646649680000|2022-03-07 10:41:20|25224.99|25224.99|25225.29|25225.29|25225.29|25225.29|25221.46|25221.46|0
1646649690000|2022-03-07 10:41:30|25228.83|25228.83|25229.13|25229.13|25229.13|25229.13|25228.83|25228.83|0
1646649700000|2022-03-07 10:41:40|25222.06|25222.06|25225.59|25225.59|25225.59|25225.59|25218.52|25218.52|0
1646649710000|2022-03-07 10:41:50|25218.52|25218.52|25225.59|25225.59|25225.59|25225.59|25214.99|25214.99|0
1646649720000|2022-03-07 10:42:00|25229.13|25229.13|25239.73|25239.73|25239.73|25239.73|25229.13|25229.13|0
1646649730000|2022-03-07 10:42:10|25232.66|25232.66|25243.27|25243.27|25246.8|25246.8|25232.66|25232.66|0
1646649740000|2022-03-07 10:42:20|25246.8|25246.8|25237.02|25237.02|25250.34|25250.34|25233.48|25233.48|0
1646649750000|2022-03-07 10:42:30|25229.95|25229.95|25226.41|25226.41|25229.95|25229.95|25226.41|25226.41|0
1646649760000|2022-03-07 10:42:40|25215.81|25215.81|25222.88|25222.88|25222.88|25222.88|25215.81|25215.81|0
1646649770000|2022-03-07 10:42:50|25226.41|25226.41|25222.88|25222.88|25226.41|25226.41|25215.81|25215.81|0
1646649780000|2022-03-07 10:43:00|25223.12|25223.12|25223.12|25223.12|25226.66|25226.66|25219.59|25219.59|0
1646649790000|2022-03-07 10:43:10|25226.66|25226.66|25226.66|25226.66|25226.66|25226.66|25226.66|25226.66|0
1646649810000|2022-03-07 10:43:30|25233.73|25233.73|25230.19|25230.19|25233.73|25233.73|25223.12|25223.12|0
1646649820000|2022-03-07 10:43:40|25237.26|25237.26|25223.12|25223.12|25237.26|25237.26|25223.12|25223.12|0
1646649830000|2022-03-07 10:43:50|25230.19|25230.19|25214.02|25214.02|25230.19|25230.19|25214.02|25214.02|0
1646649840000|2022-03-07 10:44:00|25221.09|25221.09|25221.09|25221.09|25224.62|25224.62|25221.09|25221.09|0
1646649850000|2022-03-07 10:44:10|25231.69|25231.69|25232.29|25232.29|25232.29|25232.29|25231.69|25231.69|0
1646649860000|2022-03-07 10:44:20|25232.89|25232.89|25225.52|25225.52|25232.89|25232.89|25225.52|25225.52|0
1646649870000|2022-03-07 10:44:30|25225.22|25225.22|25228.76|25228.76|25228.76|25228.76|25225.22|25225.22|0
1646649880000|2022-03-07 10:44:40|25225.22|25225.22|25225.22|25225.22|25225.22|25225.22|25225.22|25225.22|0
1646649890000|2022-03-07 10:44:50|25224.32|25224.32|25230.79|25230.79|25230.79|25230.79|25223.72|25223.72|0
1646649900000|2022-03-07 10:45:00|25234.33|25234.33|25235.95|25235.95|25243.02|25243.02|25232.41|25232.41|0
1646649910000|2022-03-07 10:45:10|25246.55|25246.55|25250.09|25250.09|25253.62|25253.62|25243.02|25243.02|0
1646649920000|2022-03-07 10:45:20|25243.02|25243.02|25253.62|25253.62|25253.62|25253.62|25243.02|25243.02|0
1646649930000|2022-03-07 10:45:30|25246.55|25246.55|25246.55|25246.55|25246.55|25246.55|25246.55|25246.55|0
1646649940000|2022-03-07 10:45:40|25250.09|25250.09|25257.16|25257.16|25257.16|25257.16|25250.09|25250.09|0
1646649950000|2022-03-07 10:45:50|25257.46|25257.46|25257.46|25257.46|25257.46|25257.46|25253.92|25253.92|0
1646649960000|2022-03-07 10:46:00|25246.85|25246.85|25253.92|25253.92|25253.92|25253.92|25246.85|25246.85|0
1646649970000|2022-03-07 10:46:10|25257.46|25257.46|25253.92|25253.92|25257.46|25257.46|25250.39|25250.39|0
1646649980000|2022-03-07 10:46:20|25246.85|25246.85|25246.85|25246.85|25246.85|25246.85|25246.85|25246.85|0
1646649990000|2022-03-07 10:46:30|25253.92|25253.92|25264.53|25264.53|25264.53|25264.53|25253.92|25253.92|0
1646650000000|2022-03-07 10:46:40|25266.03|25266.03|25280.17|25280.17|25280.17|25280.17|25258.96|25258.96|0
1646650010000|2022-03-07 10:46:50|25273.1|25273.1|25280.58|25280.58|25280.58|25280.58|25273.1|25273.1|0
1646650020000|2022-03-07 10:47:00|25269.98|25269.98|25258.47|25258.47|25269.98|25269.98|25258.47|25258.47|0
1646650030000|2022-03-07 10:47:10|25251.4|25251.4|25247.46|25247.46|25251.4|25251.4|25247.46|25247.46|0
1646650040000|2022-03-07 10:47:20|25247.16|25247.16|25247.16|25247.16|25247.16|25247.16|25247.16|25247.16|0
1646650050000|2022-03-07 10:47:30|25233.02|25233.02|25236.55|25236.55|25236.55|25236.55|25233.02|25233.02|0
1646650060000|2022-03-07 10:47:40|25235.35|25235.35|25224.74|25224.74|25235.35|25235.35|25224.74|25224.74|0
1646650070000|2022-03-07 10:47:50|25235.35|25235.35|25235.35|25235.35|25235.35|25235.35|25235.35|25235.35|0
1646650080000|2022-03-07 10:48:00|25228.28|25228.28|25228.28|25228.28|25231.81|25231.81|25228.28|25228.28|0
1646650090000|2022-03-07 10:48:10|25221.51|25221.51|25221.03|25221.03|25221.51|25221.51|25214.44|25214.44|0
1646650100000|2022-03-07 10:48:20|25224.56|25224.56|25242.24|25242.24|25242.24|25242.24|25224.56|25224.56|0
1646650110000|2022-03-07 10:48:30|25245.77|25245.77|25238.7|25238.7|25245.77|25245.77|25238.7|25238.7|0
1646650120000|2022-03-07 10:48:40|25240.2|25240.2|25250.81|25250.81|25250.81|25250.81|25240.2|25240.2|0
1646650130000|2022-03-07 10:48:50|25254.34|25254.34|25250.81|25250.81|25254.34|25254.34|25250.81|25250.81|0
1646650140000|2022-03-07 10:49:00|25250.93|25250.93|25250.93|25250.93|25251.53|25251.53|25250.93|25250.93|0
1646650150000|2022-03-07 10:49:10|25258|25258|25258|25258|25258|25258|25258|25258|0
1646650160000|2022-03-07 10:49:20|25261.53|25261.53|25281.35|25281.35|25281.35|25281.35|25261.53|25261.53|0
1646650170000|2022-03-07 10:49:30|25274.28|25274.28|25274.28|25274.28|25274.28|25274.28|25267.21|25267.21|0
1646650180000|2022-03-07 10:49:40|25263.68|25263.68|25263.68|25263.68|25263.68|25263.68|25263.68|25263.68|0
1646650190000|2022-03-07 10:49:50|25270.74|25270.74|25256.61|25256.61|25270.74|25270.74|25249.54|25249.54|0
1646650200000|2022-03-07 10:50:00|25263.68|25263.68|25256.61|25256.61|25263.68|25263.68|25256.61|25256.61|0
1646650210000|2022-03-07 10:50:10|25253.07|25253.07|25260.14|25260.14|25260.14|25260.14|25253.07|25253.07|0
1646650220000|2022-03-07 10:50:20|25263.68|25263.68|25256.61|25256.61|25263.68|25263.68|25256.61|25256.61|0
1646650240000|2022-03-07 10:50:40|25263.68|25263.68|25263.68|25263.68|25263.68|25263.68|25263.68|25263.68|0
1646650250000|2022-03-07 10:50:50|25256.61|25256.61|25256.61|25256.61|25256.61|25256.61|25256.61|25256.61|0
1646650260000|2022-03-07 10:51:00|25253.07|25253.07|25263.68|25263.68|25263.68|25263.68|25249.54|25249.54|0
1646650280000|2022-03-07 10:51:20|25256.61|25256.61|25231.45|25231.45|25256.61|25256.61|25231.45|25231.45|0
1646650290000|2022-03-07 10:51:30|25224.38|25224.38|25223.18|25223.18|25231.45|25231.45|25223.18|25223.18|0
1646650300000|2022-03-07 10:51:40|25226.71|25226.71|25226.71|25226.71|25226.71|25226.71|25226.71|25226.71|0
1646650310000|2022-03-07 10:51:50|25223.18|25223.18|25223.18|25223.18|25223.18|25223.18|25223.18|25223.18|0
1646650320000|2022-03-07 10:52:00|25226.71|25226.71|25230.25|25230.25|25230.25|25230.25|25226.71|25226.71|0
1646650330000|2022-03-07 10:52:10|25233.78|25233.78|25233.78|25233.78|25233.78|25233.78|25226.71|25226.71|0
1646650340000|2022-03-07 10:52:20|25237.32|25237.32|25241.76|25241.76|25241.76|25241.76|25237.32|25237.32|0
1646650350000|2022-03-07 10:52:30|25245.29|25245.29|25241.76|25241.76|25248.83|25248.83|25238.22|25238.22|0
1646650360000|2022-03-07 10:52:40|25245.29|25245.29|25237.98|25237.98|25252.36|25252.36|25234.44|25234.44|0
1646650370000|2022-03-07 10:52:50|25234.44|25234.44|25234.44|25234.44|25234.44|25234.44|25234.44|25234.44|0
1646650380000|2022-03-07 10:53:00|25227.37|25227.37|25248.58|25248.58|25252.12|25252.12|25227.37|25227.37|0
1646650390000|2022-03-07 10:53:10|25245.05|25245.05|25252.12|25252.12|25252.12|25252.12|25245.05|25245.05|0
1646650400000|2022-03-07 10:53:20|25251.71|25251.71|25248.17|25248.17|25251.71|25251.71|25241.1|25241.1|0
1646650410000|2022-03-07 10:53:30|25251.71|25251.71|25237.57|25237.57|25251.71|25251.71|25237.57|25237.57|0
1646650420000|2022-03-07 10:53:40|25234.03|25234.03|25234.03|25234.03|25234.03|25234.03|25234.03|25234.03|0
1646650430000|2022-03-07 10:53:50|25230.5|25230.5|25230.5|25230.5|25230.5|25230.5|25230.5|25230.5|0
1646650480000|2022-03-07 10:54:40|25223.43|25223.43|25223.43|25223.43|25223.43|25223.43|25223.43|25223.43|0
1646650490000|2022-03-07 10:54:50|25226.96|25226.96|25223.43|25223.43|25226.96|25226.96|25223.43|25223.43|0
1646650510000|2022-03-07 10:55:10|25226.96|25226.96|25228.47|25228.47|25228.47|25228.47|25226.96|25226.96|0
1646650520000|2022-03-07 10:55:20|25230.27|25230.27|25227.33|25227.33|25230.87|25230.87|25227.33|25227.33|0
1646650530000|2022-03-07 10:55:30|25228.15|25228.15|25238.76|25238.76|25238.76|25238.76|25228.15|25228.15|0
1646650540000|2022-03-07 10:55:40|25240.56|25240.56|25240.56|25240.56|25240.56|25240.56|25240.56|25240.56|0
1646650550000|2022-03-07 10:55:50|25240.97|25240.97|25241.27|25241.27|25241.27|25241.27|25240.97|25240.97|0
1646650560000|2022-03-07 10:56:00|25248.34|25248.34|25248.34|25248.34|25248.34|25248.34|25248.34|25248.34|0
1646650580000|2022-03-07 10:56:20|25244.81|25244.81|25259.55|25259.55|25259.55|25259.55|25244.81|25244.81|0
1646650590000|2022-03-07 10:56:30|25256.01|25256.01|25256.01|25256.01|25256.01|25256.01|25256.01|25256.01|0
1646650610000|2022-03-07 10:56:50|25256.83|25256.83|25257.32|25257.32|25257.32|25257.32|25256.83|25256.83|0
1646650620000|2022-03-07 10:57:00|25260.85|25260.85|25274.99|25274.99|25274.99|25274.99|25260.85|25260.85|0
1646650630000|2022-03-07 10:57:10|25260.85|25260.85|25264.39|25264.39|25264.39|25264.39|25260.85|25260.85|0
1646650640000|2022-03-07 10:57:20|25260.85|25260.85|25257.92|25257.92|25260.85|25260.85|25257.32|25257.32|0
1646650660000|2022-03-07 10:57:40|25243.78|25243.78|25244.75|25244.75|25247.31|25247.31|25243.78|25243.78|0
1646650670000|2022-03-07 10:57:50|25237.68|25237.68|25237.68|25237.68|25237.68|25237.68|25237.68|25237.68|0
1646650680000|2022-03-07 10:58:00|25237.27|25237.27|25232.83|25232.83|25237.27|25237.27|25232.83|25232.83|0
1646650690000|2022-03-07 10:58:10|25225.76|25225.76|25225.76|25225.76|25225.76|25225.76|25225.76|25225.76|0
1646650700000|2022-03-07 10:58:20|25225.46|25225.46|25233.01|25233.01|25233.01|25233.01|25225.46|25225.46|0
1646650720000|2022-03-07 10:58:40|25232.71|25232.71|25236.25|25236.25|25236.25|25236.25|25232.71|25232.71|0
1646650730000|2022-03-07 10:58:50|25232.71|25232.71|25232.01|25232.01|25232.71|25232.71|25231.89|25231.89|0
1646650740000|2022-03-07 10:59:00|25228.48|25228.48|25224.94|25224.94|25228.48|25228.48|25224.94|25224.94|0
1646650750000|2022-03-07 10:59:10|25228.48|25228.48|25242.62|25242.62|25242.62|25242.62|25228.48|25228.48|0
1646650770000|2022-03-07 10:59:30|25210.8|25210.8|25210.8|25210.8|25210.8|25210.8|25210.8|25210.8|0
1646650780000|2022-03-07 10:59:40|25203.73|25203.73|25203.61|25203.61|25203.73|25203.73|25203.61|25203.61|0
1646650790000|2022-03-07 10:59:50|25198.21|25198.21|25198.21|25198.21|25198.21|25198.21|25198.21|25198.21|0
1646650800000|2022-03-07 11:00:00|25201.74|25201.74|25183.96|25183.96|25201.74|25201.74|25183.96|25183.96|0
1646650820000|2022-03-07 11:00:20|25176.89|25176.89|25157.82|25157.82|25180.42|25180.42|25157|25157|0
1646650830000|2022-03-07 11:00:30|25171.96|25171.96|25157.82|25157.82|25171.96|25171.96|25157.82|25157.82|0
1646650840000|2022-03-07 11:00:40|25164.89|25164.89|25161.96|25161.96|25172.56|25172.56|25161.96|25161.96|0
1646650850000|2022-03-07 11:00:50|25161.14|25161.14|25157.6|25157.6|25161.14|25161.14|25157.6|25157.6|0
1646650860000|2022-03-07 11:01:00|25157|25157|25163.83|25163.83|25171.14|25171.14|25157|25157|0
1646650870000|2022-03-07 11:01:10|25160.3|25160.3|25160.3|25160.3|25160.3|25160.3|25160.3|25160.3|0
1646650890000|2022-03-07 11:01:30|25153.23|25153.23|25139.09|25139.09|25153.23|25153.23|25139.09|25139.09|0
1646650900000|2022-03-07 11:01:40|25149.69|25149.69|25153.05|25153.05|25153.23|25153.23|25149.69|25149.69|0
1646650920000|2022-03-07 11:02:00|25163.65|25163.65|25156.88|25156.88|25163.65|25163.65|25156.88|25156.88|0
1646650930000|2022-03-07 11:02:10|25160.42|25160.42|25156.88|25156.88|25160.42|25160.42|25156.88|25156.88|0
1646650940000|2022-03-07 11:02:20|25171.02|25171.02|25171.02|25171.02|25171.02|25171.02|25171.02|25171.02|0
1646650950000|2022-03-07 11:02:30|25167.49|25167.49|25160.83|25160.83|25175.38|25175.38|25160.83|25160.83|0
1646650980000|2022-03-07 11:03:00|25164.96|25164.96|25168.2|25168.2|25168.5|25168.5|25164.96|25164.96|0
1646650990000|2022-03-07 11:03:10|25175.27|25175.27|25164.66|25164.66|25175.27|25175.27|25164.66|25164.66|0
1646651000000|2022-03-07 11:03:20|25157.59|25157.59|25150.52|25150.52|25157.59|25157.59|25150.52|25150.52|0
1646651010000|2022-03-07 11:03:30|25164.66|25164.66|25161.13|25161.13|25164.66|25164.66|25150.52|25150.52|0
1646651030000|2022-03-07 11:03:50|25161.43|25161.43|25150.82|25150.82|25161.43|25161.43|25140.22|25140.22|0
1646651040000|2022-03-07 11:04:00|25154.36|25154.36|25154.96|25154.96|25154.96|25154.96|25154.36|25154.36|0
1646651050000|2022-03-07 11:04:10|25158.49|25158.49|25158.49|25158.49|25158.49|25158.49|25158.49|25158.49|0
1646651060000|2022-03-07 11:04:20|25154.96|25154.96|25174.67|25174.67|25174.67|25174.67|25154.96|25154.96|0
1646651070000|2022-03-07 11:04:30|25177.07|25177.07|25177.07|25177.07|25180.6|25180.6|25177.07|25177.07|0
1646651110000|2022-03-07 11:05:10|25173.53|25173.53|25173.53|25173.53|25173.53|25173.53|25173.53|25173.53|0
1646651120000|2022-03-07 11:05:20|25170|25170|25177.07|25177.07|25177.07|25177.07|25159.4|25159.4|0
1646651130000|2022-03-07 11:05:30|25177.67|25177.67|25177.67|25177.67|25177.67|25177.67|25177.67|25177.67|0
1646651140000|2022-03-07 11:05:40|25188.28|25188.28|25174.14|25174.14|25188.28|25188.28|25174.14|25174.14|0
1646651150000|2022-03-07 11:05:50|25181.21|25181.21|25181.21|25181.21|25181.21|25181.21|25181.21|25181.21|0
1646651160000|2022-03-07 11:06:00|25191.81|25191.81|25191.81|25191.81|25191.81|25191.81|25191.81|25191.81|0
1646651170000|2022-03-07 11:06:10|25198.88|25198.88|25191.81|25191.81|25198.88|25198.88|25191.81|25191.81|0
1646651180000|2022-03-07 11:06:20|25198.88|25198.88|25198.88|25198.88|25198.88|25198.88|25198.88|25198.88|0
1646651200000|2022-03-07 11:06:40|25205.95|25205.95|25209.48|25209.48|25209.48|25209.48|25205.95|25205.95|0
1646651210000|2022-03-07 11:06:50|25207.98|25207.98|25207.98|25207.98|25207.98|25207.98|25207.98|25207.98|0
1646651220000|2022-03-07 11:07:00|25200.91|25200.91|25207.98|25207.98|25207.98|25207.98|25200.91|25200.91|0
1646651230000|2022-03-07 11:07:10|25207.38|25207.38|25200.31|25200.31|25207.38|25207.38|25200.31|25200.31|0
1646651240000|2022-03-07 11:07:20|25200.01|25200.01|25200.01|25200.01|25200.01|25200.01|25200.01|25200.01|0
1646651250000|2022-03-07 11:07:30|25200.91|25200.91|25214.75|25214.75|25221.82|25221.82|25200.91|25200.91|0
1646651280000|2022-03-07 11:08:00|25211.22|25211.22|25229.49|25229.49|25229.49|25229.49|25211.22|25211.22|0
1646651290000|2022-03-07 11:08:10|25225.96|25225.96|25215.35|25215.35|25225.96|25225.96|25215.35|25215.35|0
1646651300000|2022-03-07 11:08:20|25222.42|25222.42|25225.96|25225.96|25225.96|25225.96|25218.89|25218.89|0
1646651310000|2022-03-07 11:08:30|25218.89|25218.89|25244.45|25244.45|25244.45|25244.45|25218.89|25218.89|0
1646651320000|2022-03-07 11:08:40|25240.92|25240.92|25226.78|25226.78|25240.92|25240.92|25226.78|25226.78|0
1646651330000|2022-03-07 11:08:50|25240.92|25240.92|25240.92|25240.92|25240.92|25240.92|25240.92|25240.92|0
1646651340000|2022-03-07 11:09:00|25242.12|25242.12|25242.12|25242.12|25242.12|25242.12|25242.12|25242.12|0
1646651350000|2022-03-07 11:09:10|25245.65|25245.65|25242.12|25242.12|25245.65|25245.65|25235.05|25235.05|0
1646651360000|2022-03-07 11:09:20|25235.05|25235.05|25227.98|25227.98|25235.05|25235.05|25227.98|25227.98|0
1646651370000|2022-03-07 11:09:30|25235.05|25235.05|25235.05|25235.05|25235.05|25235.05|25227.98|25227.98|0
1646651400000|2022-03-07 11:10:00|25238.58|25238.58|25245.9|25245.9|25245.9|25245.9|25238.58|25238.58|0
1646651410000|2022-03-07 11:10:10|25249.43|25249.43|25249.73|25249.73|25249.73|25249.73|25249.43|25249.43|0
1646651420000|2022-03-07 11:10:20|25250.33|25250.33|25239.73|25239.73|25253.87|25253.87|25239.73|25239.73|0
1646651430000|2022-03-07 11:10:30|25236.19|25236.19|25232.66|25232.66|25243.26|25243.26|25232.66|25232.66|0
1646651440000|2022-03-07 11:10:40|25233.63|25233.63|25247.76|25247.76|25247.76|25247.76|25233.63|25233.63|0
1646651450000|2022-03-07 11:10:50|25240.7|25240.7|25251.3|25251.3|25251.3|25251.3|25240.7|25240.7|0
1646651460000|2022-03-07 11:11:00|25252.8|25252.8|25252.8|25252.8|25252.8|25252.8|25252.8|25252.8|0
1646651470000|2022-03-07 11:11:10|25245.73|25245.73|25246.63|25246.63|25246.63|25246.63|25245.73|25245.73|0
1646651490000|2022-03-07 11:11:30|25239.56|25239.56|25239.56|25239.56|25239.56|25239.56|25236.03|25236.03|0
1646651500000|2022-03-07 11:11:40|25243.1|25243.1|25243.1|25243.1|25243.1|25243.1|25243.1|25243.1|0
1646651510000|2022-03-07 11:11:50|25246.63|25246.63|25253.7|25253.7|25253.7|25253.7|25246.63|25246.63|0
1646651530000|2022-03-07 11:12:10|25257.84|25257.84|25267.78|25267.78|25271.31|25271.31|25257.84|25257.84|0
1646651540000|2022-03-07 11:12:20|25268.19|25268.19|25275.26|25275.26|25282.33|25282.33|25268.19|25268.19|0
1646651550000|2022-03-07 11:12:30|25268.19|25268.19|25268.19|25268.19|25271.72|25271.72|25268.19|25268.19|0
1646651560000|2022-03-07 11:12:40|25275.26|25275.26|25292.93|25292.93|25292.93|25292.93|25275.26|25275.26|0
1646651580000|2022-03-07 11:13:00|25289.4|25289.4|25289.4|25289.4|25289.4|25289.4|25289.4|25289.4|0
1646651590000|2022-03-07 11:13:10|25292.93|25292.93|25292.93|25292.93|25292.93|25292.93|25292.93|25292.93|0
1646651600000|2022-03-07 11:13:20|25296.47|25296.47|25292.93|25292.93|25300|25300|25292.93|25292.93|0
1646651610000|2022-03-07 11:13:30|25282.33|25282.33|25278.79|25278.79|25282.33|25282.33|25275.26|25275.26|0
1646651620000|2022-03-07 11:13:40|25271.72|25271.72|25271.72|25271.72|25278.79|25278.79|25271.72|25271.72|0
1646651630000|2022-03-07 11:13:50|25268.19|25268.19|25267.29|25267.29|25268.19|25268.19|25267.29|25267.29|0
1646651640000|2022-03-07 11:14:00|25270.82|25270.82|25263.75|25263.75|25270.82|25270.82|25263.75|25263.75|0
1646651650000|2022-03-07 11:14:10|25267.29|25267.29|25267.29|25267.29|25267.29|25267.29|25267.29|25267.29|0
1646651660000|2022-03-07 11:14:20|25263.75|25263.75|25270.82|25270.82|25270.82|25270.82|25263.75|25263.75|0
1646651670000|2022-03-07 11:14:30|25267.29|25267.29|25270.82|25270.82|25270.82|25270.82|25267.29|25267.29|0
1646651680000|2022-03-07 11:14:40|25260.22|25260.22|25263.75|25263.75|25263.75|25263.75|25260.22|25260.22|0
1646651690000|2022-03-07 11:14:50|25256.68|25256.68|25256.27|25256.27|25256.68|25256.68|25256.27|25256.27|0
1646651700000|2022-03-07 11:15:00|25249.2|25249.2|25259.81|25259.81|25259.81|25259.81|25249.2|25249.2|0
1646651710000|2022-03-07 11:15:10|25252.74|25252.74|25249.2|25249.2|25252.74|25252.74|25249.2|25249.2|0
1646651720000|2022-03-07 11:15:20|25242.13|25242.13|25242.73|25242.73|25242.73|25242.73|25242.13|25242.13|0
1646651730000|2022-03-07 11:15:30|25242.32|25242.32|25234.35|25234.35|25242.32|25242.32|25234.35|25234.35|0
1646651740000|2022-03-07 11:15:40|25233.53|25233.53|25203.64|25203.64|25233.53|25233.53|25203.64|25203.64|0
1646651750000|2022-03-07 11:15:50|25202.67|25202.67|25202.67|25202.67|25213.28|25213.28|25195.6|25195.6|0
1646651760000|2022-03-07 11:16:00|25209.74|25209.74|25216.81|25216.81|25227.42|25227.42|25209.74|25209.74|0
1646651770000|2022-03-07 11:16:10|25213.28|25213.28|25209.74|25209.74|25220.35|25220.35|25209.74|25209.74|0
1646651780000|2022-03-07 11:16:20|25223.88|25223.88|25227.42|25227.42|25227.42|25227.42|25223.88|25223.88|0
1646651790000|2022-03-07 11:16:30|25226.52|25226.52|25226.52|25226.52|25226.52|25226.52|25226.52|25226.52|0
1646651800000|2022-03-07 11:16:40|25233.59|25233.59|25226.52|25226.52|25237.12|25237.12|25226.52|25226.52|0
1646651810000|2022-03-07 11:16:50|25230.05|25230.05|25233.59|25233.59|25233.59|25233.59|25222.98|25222.98|0
1646651820000|2022-03-07 11:17:00|25222.98|25222.98|25215.2|25215.2|25222.98|25222.98|25211.07|25211.07|0
1646651830000|2022-03-07 11:17:10|25204.6|25204.6|25193.34|25193.34|25204.6|25204.6|25193.34|25193.34|0
1646651840000|2022-03-07 11:17:20|25189.81|25189.81|25193.34|25193.34|25200.41|25200.41|25189.81|25189.81|0
1646651850000|2022-03-07 11:17:30|25192.14|25192.14|25192.14|25192.14|25192.14|25192.14|25192.14|25192.14|0
1646651860000|2022-03-07 11:17:40|25186.27|25186.27|25193.34|25193.34|25193.34|25193.34|25186.27|25186.27|0
1646651880000|2022-03-07 11:18:00|25203.94|25203.94|25193.34|25193.34|25203.94|25203.94|25193.34|25193.34|0
1646651890000|2022-03-07 11:18:10|25203.94|25203.94|25196.88|25196.88|25203.94|25203.94|25196.88|25196.88|0
1646651900000|2022-03-07 11:18:20|25193.34|25193.34|25193.34|25193.34|25193.34|25193.34|25193.34|25193.34|0
1646651910000|2022-03-07 11:18:30|25203.94|25203.94|25186.27|25186.27|25203.94|25203.94|25186.27|25186.27|0
1646651920000|2022-03-07 11:18:40|25185.86|25185.86|25181.43|25181.43|25185.86|25185.86|25170.83|25170.83|0
1646651930000|2022-03-07 11:18:50|25177.9|25177.9|25177.9|25177.9|25177.9|25177.9|25177.9|25177.9|0
1646651940000|2022-03-07 11:19:00|25170.83|25170.83|25170.83|25170.83|25170.83|25170.83|25170.83|25170.83|0
1646651950000|2022-03-07 11:19:10|25163.76|25163.76|25163.76|25163.76|25170.83|25170.83|25163.76|25163.76|0
1646651960000|2022-03-07 11:19:20|25163.39|25163.39|25149.25|25149.25|25163.39|25163.39|25149.25|25149.25|0
1646651970000|2022-03-07 11:19:30|25156.32|25156.32|25218.73|25218.73|25218.73|25218.73|25156.32|25156.32|0
1646651980000|2022-03-07 11:19:40|25215.2|25215.2|25205.19|25205.19|25215.8|25215.8|25201.66|25201.66|0
1646651990000|2022-03-07 11:19:50|25212.26|25212.26|25223.88|25223.88|25223.88|25223.88|25205.79|25205.79|0
1646652000000|2022-03-07 11:20:00|25227.41|25227.41|25213.27|25213.27|25227.41|25227.41|25213.27|25213.27|0
1646652010000|2022-03-07 11:20:10|25216.81|25216.81|25216.81|25216.81|25223.88|25223.88|25213.27|25213.27|0
1646652020000|2022-03-07 11:20:20|25227.41|25227.41|25234.48|25234.48|25234.48|25234.48|25227.41|25227.41|0
1646652030000|2022-03-07 11:20:30|25230.95|25230.95|25230.95|25230.95|25230.95|25230.95|25230.95|25230.95|0
1646652040000|2022-03-07 11:20:40|25234.48|25234.48|25230.95|25230.95|25234.48|25234.48|25227.41|25227.41|0
1646652050000|2022-03-07 11:20:50|25234.48|25234.48|25234.48|25234.48|25234.48|25234.48|25234.48|25234.48|0
1646652070000|2022-03-07 11:21:10|25230.95|25230.95|25238.02|25238.02|25238.02|25238.02|25230.95|25230.95|0
1646652080000|2022-03-07 11:21:20|25245.09|25245.09|25245.09|25245.09|25245.09|25245.09|25245.09|25245.09|0
1646652100000|2022-03-07 11:21:40|25248.62|25248.62|25241.55|25241.55|25248.62|25248.62|25241.55|25241.55|0
1646652110000|2022-03-07 11:21:50|25245.09|25245.09|25246.29|25246.29|25246.29|25246.29|25245.09|25245.09|0
1646652120000|2022-03-07 11:22:00|25249.82|25249.82|25243.66|25243.66|25256.89|25256.89|25243.66|25243.66|0
1646652130000|2022-03-07 11:22:10|25236.59|25236.59|25231.73|25231.73|25242.94|25242.94|25231.73|25231.73|0
1646652140000|2022-03-07 11:22:20|25238.8|25238.8|25228.2|25228.2|25238.8|25238.8|25228.2|25228.2|0
1646652150000|2022-03-07 11:22:30|25231.73|25231.73|25224.66|25224.66|25231.73|25231.73|25224.66|25224.66|0
1646652160000|2022-03-07 11:22:40|25231.73|25231.73|25236.17|25236.17|25236.17|25236.17|25231.73|25231.73|0
1646652170000|2022-03-07 11:22:50|25243.24|25243.24|25243.24|25243.24|25243.24|25243.24|25243.24|25243.24|0
1646652190000|2022-03-07 11:23:10|25239.7|25239.7|25267.98|25267.98|25267.98|25267.98|25239.7|25239.7|0
1646652200000|2022-03-07 11:23:20|25269.18|25269.18|25276.86|25276.86|25276.86|25276.86|25269.18|25269.18|0
1646652210000|2022-03-07 11:23:30|25266.25|25266.25|25262.42|25262.42|25269.79|25269.79|25262.42|25262.42|0
1646652220000|2022-03-07 11:23:40|25258.88|25258.88|25273.02|25273.02|25273.02|25273.02|25258.88|25258.88|0
1646652230000|2022-03-07 11:23:50|25269.49|25269.49|25269.49|25269.49|25269.49|25269.49|25269.49|25269.49|0
1646652250000|2022-03-07 11:24:10|25265.95|25265.95|25265.95|25265.95|25265.95|25265.95|25265.95|25265.95|0
1646652260000|2022-03-07 11:24:20|25276.55|25276.55|25276.55|25276.55|25276.55|25276.55|25276.55|25276.55|0
1646652270000|2022-03-07 11:24:30|25280.09|25280.09|25263.24|25263.24|25280.91|25280.91|25263.24|25263.24|0
1646652280000|2022-03-07 11:24:40|25266.77|25266.77|25270.3|25270.3|25270.3|25270.3|25266.77|25266.77|0
1646652290000|2022-03-07 11:24:50|25270|25270|25252.33|25252.33|25270|25270|25252.33|25252.33|0
1646652310000|2022-03-07 11:25:10|25245.26|25245.26|25239.7|25239.7|25245.26|25245.26|25236.17|25236.17|0
1646652320000|2022-03-07 11:25:20|25243.24|25243.24|25243.24|25243.24|25243.24|25243.24|25243.24|25243.24|0
1646652330000|2022-03-07 11:25:30|25243.84|25243.84|25243.84|25243.84|25243.84|25243.84|25243.84|25243.84|0
1646652340000|2022-03-07 11:25:40|25247.37|25247.37|25261.51|25261.51|25261.51|25261.51|25247.37|25247.37|0
1646652350000|2022-03-07 11:25:50|25265.05|25265.05|25265.05|25265.05|25265.05|25265.05|25265.05|25265.05|0
1646652360000|2022-03-07 11:26:00|25257.98|25257.98|25257.98|25257.98|25257.98|25257.98|25257.98|25257.98|0
1646652380000|2022-03-07 11:26:20|25253.84|25253.84|25253.43|25253.43|25253.84|25253.84|25253.43|25253.43|0
1646652400000|2022-03-07 11:26:40|25246.36|25246.36|25253.43|25253.43|25253.43|25253.43|25246.36|25246.36|0
1646652410000|2022-03-07 11:26:50|25260.5|25260.5|25260.5|25260.5|25260.5|25260.5|25260.5|25260.5|0
1646652430000|2022-03-07 11:27:10|25249.9|25249.9|25253.43|25253.43|25253.43|25253.43|25249.9|25249.9|0
1646652450000|2022-03-07 11:27:30|25246.36|25246.36|25253.43|25253.43|25256.97|25256.97|25246.36|25246.36|0
1646652460000|2022-03-07 11:27:40|25249.9|25249.9|25239.29|25239.29|25249.9|25249.9|25239.29|25239.29|0
1646652470000|2022-03-07 11:27:50|25256.97|25256.97|25256.97|25256.97|25256.97|25256.97|25256.97|25256.97|0
1646652480000|2022-03-07 11:28:00|25242.83|25242.83|25246.36|25246.36|25246.36|25246.36|25242.83|25242.83|0
1646652500000|2022-03-07 11:28:20|25239.29|25239.29|25249.9|25249.9|25249.9|25249.9|25239.29|25239.29|0
1646652510000|2022-03-07 11:28:30|25253.43|25253.43|25252.83|25252.83|25253.43|25253.43|25252.83|25252.83|0
1646652520000|2022-03-07 11:28:40|25256.37|25256.37|25268.17|25268.17|25268.17|25268.17|25256.37|25256.37|0
1646652530000|2022-03-07 11:28:50|25261.1|25261.1|25271.71|25271.71|25285.85|25285.85|25261.1|25261.1|0
1646652540000|2022-03-07 11:29:00|25269.91|25269.91|25269.31|25269.31|25270.51|25270.51|25269.31|25269.31|0
1646652550000|2022-03-07 11:29:10|25255.17|25255.17|25258.7|25258.7|25262.24|25262.24|25255.17|25255.17|0
1646652560000|2022-03-07 11:29:20|25255.17|25255.17|25249.83|25249.83|25255.17|25255.17|25249.83|25249.83|0
1646652570000|2022-03-07 11:29:30|25249.53|25249.53|25245.47|25245.47|25249.53|25249.53|25244.87|25244.87|0
1646652580000|2022-03-07 11:29:40|25249.01|25249.01|25241.94|25241.94|25249.01|25249.01|25241.94|25241.94|0
1646652590000|2022-03-07 11:29:50|25241.7|25241.7|25238.16|25238.16|25241.7|25241.7|25238.16|25238.16|0
1646652600000|2022-03-07 11:30:00|25241.7|25241.7|25241.7|25241.7|25241.7|25241.7|25241.7|25241.7|0
1646652610000|2022-03-07 11:30:10|25248.77|25248.77|25245.23|25245.23|25252.3|25252.3|25245.23|25245.23|0
1646652620000|2022-03-07 11:30:20|25244.63|25244.63|25246.96|25246.96|25248.17|25248.17|25244.03|25244.03|0
1646652630000|2022-03-07 11:30:30|25250.5|25250.5|25243.43|25243.43|25250.5|25250.5|25243.43|25243.43|0
1646652640000|2022-03-07 11:30:40|25246.96|25246.96|25258.77|25258.77|25258.77|25258.77|25246.96|25246.96|0
1646652650000|2022-03-07 11:30:50|25259.18|25259.18|25259.18|25259.18|25259.18|25259.18|25259.18|25259.18|0
1646652660000|2022-03-07 11:31:00|25266.25|25266.25|25265.43|25265.43|25266.25|25266.25|25265.43|25265.43|0
1646652670000|2022-03-07 11:31:10|25258.36|25258.36|25254.83|25254.83|25258.36|25258.36|25254.83|25254.83|0
1646652680000|2022-03-07 11:31:20|25258.36|25258.36|25258.36|25258.36|25258.36|25258.36|25258.36|25258.36|0
1646652690000|2022-03-07 11:31:30|25261.9|25261.9|25266.93|25266.93|25266.93|25266.93|25261.9|25261.9|0
1646652700000|2022-03-07 11:31:40|25270.77|25270.77|25267.23|25267.23|25270.77|25270.77|25267.23|25267.23|0
1646652710000|2022-03-07 11:31:50|25263.7|25263.7|25263.7|25263.7|25263.7|25263.7|25263.7|25263.7|0
1646652720000|2022-03-07 11:32:00|25267.23|25267.23|25267.23|25267.23|25267.23|25267.23|25267.23|25267.23|0
1646652730000|2022-03-07 11:32:10|25263.7|25263.7|25246.02|25246.02|25263.7|25263.7|25246.02|25246.02|0
1646652740000|2022-03-07 11:32:20|25242.49|25242.49|25242.79|25242.79|25242.79|25242.79|25242.49|25242.49|0
1646652750000|2022-03-07 11:32:30|25249.86|25249.86|25256.93|25256.93|25256.93|25256.93|25249.86|25249.86|0
1646652760000|2022-03-07 11:32:40|25257.83|25257.83|25258.37|25258.37|25258.37|25258.37|25257.83|25257.83|0
1646652800000|2022-03-07 11:33:20|25272.51|25272.51|25286.42|25286.42|25287.92|25287.92|25272.51|25272.51|0
1646652820000|2022-03-07 11:33:40|25282.89|25282.89|25282.89|25282.89|25282.89|25282.89|25282.89|25282.89|0
1646652830000|2022-03-07 11:33:50|25279.35|25279.35|25274.92|25274.92|25279.35|25279.35|25274.92|25274.92|0
1646652840000|2022-03-07 11:34:00|25275.33|25275.33|25275.33|25275.33|25275.33|25275.33|25275.33|25275.33|0
1646652850000|2022-03-07 11:34:10|25278.86|25278.86|25289.16|25289.16|25289.16|25289.16|25278.86|25278.86|0
1646652860000|2022-03-07 11:34:20|25289.77|25289.77|25293.3|25293.3|25293.3|25293.3|25289.77|25289.77|0
1646652870000|2022-03-07 11:34:30|25282.7|25282.7|25279.16|25279.16|25282.7|25282.7|25279.16|25279.16|0
1646652880000|2022-03-07 11:34:40|25272.09|25272.09|25272.09|25272.09|25272.09|25272.09|25272.09|25272.09|0
1646652890000|2022-03-07 11:34:50|25268.56|25268.56|25268.56|25268.56|25268.56|25268.56|25268.56|25268.56|0
1646652900000|2022-03-07 11:35:00|25267.65|25267.65|25260.05|25260.05|25267.65|25267.65|25259.38|25259.38|0
1646652910000|2022-03-07 11:35:10|25267.12|25267.12|25267.12|25267.12|25267.12|25267.12|25267.12|25267.12|0
1646652920000|2022-03-07 11:35:20|25265.89|25265.89|25262.35|25262.35|25265.89|25265.89|25258.82|25258.82|0
1646652930000|2022-03-07 11:35:30|25265.89|25265.89|25280.03|25280.03|25280.03|25280.03|25265.89|25265.89|0
1646652940000|2022-03-07 11:35:40|25279.73|25279.73|25298.82|25298.82|25298.82|25298.82|25279.73|25279.73|0
1646652950000|2022-03-07 11:35:50|25309.43|25309.43|25309.43|25309.43|25309.43|25309.43|25309.43|25309.43|0
1646652960000|2022-03-07 11:36:00|25316.5|25316.5|25312.96|25312.96|25316.5|25316.5|25312.96|25312.96|0
1646652970000|2022-03-07 11:36:10|25309.43|25309.43|25305.89|25305.89|25309.43|25309.43|25305.89|25305.89|0
1646652980000|2022-03-07 11:36:20|25302.36|25302.36|25305.89|25305.89|25305.89|25305.89|25302.36|25302.36|0
1646652990000|2022-03-07 11:36:30|25305.59|25305.59|25316.2|25316.2|25316.2|25316.2|25305.59|25305.59|0
1646653000000|2022-03-07 11:36:40|25323.27|25323.27|25316.2|25316.2|25323.27|25323.27|25312.66|25312.66|0
1646653010000|2022-03-07 11:36:50|25326.8|25326.8|25327.21|25327.21|25327.21|25327.21|25326.8|25326.8|0
1646653020000|2022-03-07 11:37:00|25323.68|25323.68|25327.21|25327.21|25327.21|25327.21|25323.68|25323.68|0
1646653030000|2022-03-07 11:37:10|25316.61|25316.61|25316.8|25316.8|25316.8|25316.8|25316.5|25316.5|0
1646653040000|2022-03-07 11:37:20|25317.1|25317.1|25317.1|25317.1|25317.1|25317.1|25317.1|25317.1|0
1646653050000|2022-03-07 11:37:30|25313.56|25313.56|25313.56|25313.56|25313.56|25313.56|25313.56|25313.56|0
1646653060000|2022-03-07 11:37:40|25306.49|25306.49|25306.49|25306.49|25306.49|25306.49|25306.49|25306.49|0
1646653070000|2022-03-07 11:37:50|25302.96|25302.96|25302.96|25302.96|25302.96|25302.96|25302.96|25302.96|0
1646653080000|2022-03-07 11:38:00|25313.56|25313.56|25304.99|25304.99|25313.56|25313.56|25304.99|25304.99|0
1646653090000|2022-03-07 11:38:10|25301.46|25301.46|25301.46|25301.46|25301.46|25301.46|25301.46|25301.46|0
1646653100000|2022-03-07 11:38:20|25297.92|25297.92|25308.52|25308.52|25308.52|25308.52|25297.92|25297.92|0
1646653110000|2022-03-07 11:38:30|25312.06|25312.06|25312.06|25312.06|25312.06|25312.06|25312.06|25312.06|0
1646653120000|2022-03-07 11:38:40|25308.52|25308.52|25308.52|25308.52|25308.52|25308.52|25308.52|25308.52|0
1646653130000|2022-03-07 11:38:50|25304.99|25304.99|25301.46|25301.46|25304.99|25304.99|25301.46|25301.46|0
1646653140000|2022-03-07 11:39:00|25301.05|25301.05|25284.27|25284.27|25301.05|25301.05|25280.74|25280.74|0
1646653150000|2022-03-07 11:39:10|25277.2|25277.2|25277.2|25277.2|25277.2|25277.2|25277.2|25277.2|0
1646653160000|2022-03-07 11:39:20|25266.6|25266.6|25280.74|25280.74|25280.74|25280.74|25266.6|25266.6|0
1646653170000|2022-03-07 11:39:30|25277.2|25277.2|25277.2|25277.2|25277.2|25277.2|25277.2|25277.2|0
1646653180000|2022-03-07 11:39:40|25287.81|25287.81|25284.27|25284.27|25287.81|25287.81|25284.27|25284.27|0
1646653190000|2022-03-07 11:39:50|25298.41|25298.41|25294.88|25294.88|25298.41|25298.41|25294.88|25294.88|0
1646653200000|2022-03-07 11:40:00|25294.58|25294.58|25291.04|25291.04|25294.58|25294.58|25287.51|25287.51|0
1646653210000|2022-03-07 11:40:10|25302.55|25302.55|25302.55|25302.55|25316.69|25316.69|25302.55|25302.55|0
1646653220000|2022-03-07 11:40:20|25303.37|25303.37|25314.57|25314.57|25314.57|25314.57|25303.37|25303.37|0
1646653230000|2022-03-07 11:40:30|25315.17|25315.17|25315.58|25315.58|25315.58|25315.58|25308.51|25308.51|0
1646653240000|2022-03-07 11:40:40|25319.12|25319.12|25305.88|25305.88|25322.65|25322.65|25305.88|25305.88|0
1646653250000|2022-03-07 11:40:50|25309.41|25309.41|25316.48|25316.48|25316.48|25316.48|25309.41|25309.41|0
1646653260000|2022-03-07 11:41:00|25316.89|25316.89|25323.96|25323.96|25323.96|25323.96|25316.89|25316.89|0
1646653270000|2022-03-07 11:41:10|25316.89|25316.89|25314.33|25314.33|25324.93|25324.93|25314.33|25314.33|0
1646653280000|2022-03-07 11:41:20|25328.47|25328.47|25321.4|25321.4|25328.47|25328.47|25321.4|25321.4|0
1646653290000|2022-03-07 11:41:30|25332|25332|25328.47|25328.47|25332|25332|25328.47|25328.47|0
1646653300000|2022-03-07 11:41:40|25332|25332|25324.93|25324.93|25335.54|25335.54|25324.93|25324.93|0
1646653320000|2022-03-07 11:42:00|25328.47|25328.47|25324.93|25324.93|25328.47|25328.47|25324.93|25324.93|0
1646653330000|2022-03-07 11:42:10|25314.33|25314.33|25324.93|25324.93|25339.07|25339.07|25314.33|25314.33|0
1646653340000|2022-03-07 11:42:20|25321.4|25321.4|25321.4|25321.4|25321.4|25321.4|25321.4|25321.4|0
1646653350000|2022-03-07 11:42:30|25324.93|25324.93|25324.93|25324.93|25328.47|25328.47|25324.93|25324.93|0
1646653380000|2022-03-07 11:43:00|25317.86|25317.86|25309.07|25309.07|25317.86|25317.86|25309.07|25309.07|0
1646653400000|2022-03-07 11:43:20|25312.61|25312.61|25319.68|25319.68|25319.68|25319.68|25312.61|25312.61|0
1646653420000|2022-03-07 11:43:40|25319.08|25319.08|25330.28|25330.28|25330.28|25330.28|25319.08|25319.08|0
1646653430000|2022-03-07 11:43:50|25326.75|25326.75|25326.75|25326.75|25326.75|25326.75|25326.75|25326.75|0
1646653440000|2022-03-07 11:44:00|25340.89|25340.89|25340.89|25340.89|25340.89|25340.89|25340.89|25340.89|0
1646653450000|2022-03-07 11:44:10|25344.42|25344.42|25333.82|25333.82|25344.42|25344.42|25333.82|25333.82|0
1646653460000|2022-03-07 11:44:20|25330.28|25330.28|25330.28|25330.28|25330.28|25330.28|25326.75|25326.75|0
1646653470000|2022-03-07 11:44:30|25326.75|25326.75|25326.75|25326.75|25326.75|25326.75|25326.75|25326.75|0
1646653480000|2022-03-07 11:44:40|25337.35|25337.35|25343.52|25343.52|25344.42|25344.42|25337.35|25337.35|0
1646653490000|2022-03-07 11:44:50|25339.98|25339.98|25333.22|25333.22|25347.05|25347.05|25332.91|25332.91|0
1646653500000|2022-03-07 11:45:00|25340.29|25340.29|25341.19|25341.19|25341.19|25341.19|25340.29|25340.29|0
1646653520000|2022-03-07 11:45:20|25337.65|25337.65|25337.65|25337.65|25337.65|25337.65|25337.65|25337.65|0
1646653530000|2022-03-07 11:45:30|25336.45|25336.45|25332.91|25332.91|25336.45|25336.45|25332.91|25332.91|0
1646653550000|2022-03-07 11:45:50|25343.52|25343.52|25345.55|25345.55|25347.05|25347.05|25343.52|25343.52|0
1646653560000|2022-03-07 11:46:00|25349.09|25349.09|25341.12|25341.12|25349.09|25349.09|25341.12|25341.12|0
1646653580000|2022-03-07 11:46:20|25340.82|25340.82|25355.37|25355.37|25355.37|25355.37|25340.82|25340.82|0
1646653590000|2022-03-07 11:46:30|25362.44|25362.44|25363.23|25363.23|25363.23|25363.23|25362.03|25362.03|0
1646653600000|2022-03-07 11:46:40|25359.69|25359.69|25359.69|25359.69|25359.69|25359.69|25359.69|25359.69|0
1646653610000|2022-03-07 11:46:50|25352.62|25352.62|25352.62|25352.62|25352.62|25352.62|25352.62|25352.62|0
1646653620000|2022-03-07 11:47:00|25349.09|25349.09|25349.09|25349.09|25349.09|25349.09|25349.09|25349.09|0
1646653630000|2022-03-07 11:47:10|25345.55|25345.55|25344.65|25344.65|25345.55|25345.55|25344.65|25344.65|0
1646653640000|2022-03-07 11:47:20|25348.19|25348.19|25348.19|25348.19|25348.19|25348.19|25348.19|25348.19|0
1646653660000|2022-03-07 11:47:40|25344.65|25344.65|25351.72|25351.72|25351.72|25351.72|25344.65|25344.65|0
1646653670000|2022-03-07 11:47:50|25348.19|25348.19|25348.19|25348.19|25348.19|25348.19|25348.19|25348.19|0
1646653680000|2022-03-07 11:48:00|25351.72|25351.72|25358.79|25358.79|25358.79|25358.79|25351.72|25351.72|0
1646653690000|2022-03-07 11:48:10|25358.19|25358.19|25349.92|25349.92|25358.19|25358.19|25349.92|25349.92|0
1646653700000|2022-03-07 11:48:20|25350.22|25350.22|25349.62|25349.62|25350.22|25350.22|25349.62|25349.62|0
1646653720000|2022-03-07 11:48:40|25356.69|25356.69|25349.62|25349.62|25356.69|25356.69|25349.62|25349.62|0
1646653730000|2022-03-07 11:48:50|25346.08|25346.08|25364.36|25364.36|25367.29|25367.29|25346.08|25346.08|0
1646653760000|2022-03-07 11:49:20|25371.43|25371.43|25371.43|25371.43|25371.43|25371.43|25371.43|25371.43|0
1646653770000|2022-03-07 11:49:30|25367.89|25367.89|25371.43|25371.43|25371.43|25371.43|25367.89|25367.89|0
1646653780000|2022-03-07 11:49:40|25364.36|25364.36|25364.36|25364.36|25364.36|25364.36|25364.36|25364.36|0
1646653790000|2022-03-07 11:49:50|25360.82|25360.82|25353.75|25353.75|25360.82|25360.82|25353.75|25353.75|0
1646653800000|2022-03-07 11:50:00|25353.34|25353.34|25353.34|25353.34|25353.34|25353.34|25353.34|25353.34|0
1646653810000|2022-03-07 11:50:10|25349.81|25349.81|25349.81|25349.81|25349.81|25349.81|25349.81|25349.81|0
1646653820000|2022-03-07 11:50:20|25346.27|25346.27|25346.27|25346.27|25346.27|25346.27|25346.27|25346.27|0
1646653830000|2022-03-07 11:50:30|25342.74|25342.74|25349.1|25349.1|25349.1|25349.1|25338.49|25338.49|0
1646653840000|2022-03-07 11:50:40|25342.03|25342.03|25338.49|25338.49|25342.03|25342.03|25334.96|25334.96|0
1646653850000|2022-03-07 11:50:50|25327.89|25327.89|25327.89|25327.89|25327.89|25327.89|25320.82|25320.82|0
1646653870000|2022-03-07 11:51:10|25334.96|25334.96|25324.35|25324.35|25334.96|25334.96|25324.35|25324.35|0
1646653880000|2022-03-07 11:51:20|25320.82|25320.82|25327.89|25327.89|25327.89|25327.89|25320.82|25320.82|0
1646653890000|2022-03-07 11:51:30|25327.29|25327.29|25306.08|25306.08|25327.29|25327.29|25306.08|25306.08|0
1646653900000|2022-03-07 11:51:40|25309.61|25309.61|25309.61|25309.61|25309.61|25309.61|25309.61|25309.61|0
1646653910000|2022-03-07 11:51:50|25306.08|25306.08|25309.61|25309.61|25309.61|25309.61|25306.08|25306.08|0
1646653920000|2022-03-07 11:52:00|25313.15|25313.15|25313.15|25313.15|25313.15|25313.15|25313.15|25313.15|0
1646653930000|2022-03-07 11:52:10|25313.45|25313.45|25335.07|25335.07|25345.67|25345.67|25313.45|25313.45|0
1646653940000|2022-03-07 11:52:20|25345.67|25345.67|25357.18|25357.18|25357.18|25357.18|25345.67|25345.67|0
1646653950000|2022-03-07 11:52:30|25357.59|25357.59|25369.16|25369.16|25369.16|25369.16|25357.59|25357.59|0
1646653960000|2022-03-07 11:52:40|25377.84|25377.84|25367.23|25367.23|25391.98|25391.98|25367.23|25367.23|0
1646653970000|2022-03-07 11:52:50|25367.53|25367.53|25363.7|25363.7|25371.07|25371.07|25363.7|25363.7|0
1646653980000|2022-03-07 11:53:00|25367.23|25367.23|25356.63|25356.63|25367.23|25367.23|25356.63|25356.63|0
1646653990000|2022-03-07 11:53:10|25356.99|25356.99|25326.52|25326.52|25356.99|25356.99|25319.45|25319.45|0
1646654000000|2022-03-07 11:53:20|25333.59|25333.59|25322.99|25322.99|25333.59|25333.59|25322.99|25322.99|0
1646654010000|2022-03-07 11:53:30|25326.52|25326.52|25319.45|25319.45|25326.52|25326.52|25319.45|25319.45|0
1646654020000|2022-03-07 11:53:40|25330.06|25330.06|25326.52|25326.52|25330.06|25330.06|25322.99|25322.99|0
1646654030000|2022-03-07 11:53:50|25333.59|25333.59|25330.06|25330.06|25333.59|25333.59|25326.52|25326.52|0
1646654040000|2022-03-07 11:54:00|25333.59|25333.59|25333.47|25333.47|25333.59|25333.59|25333.47|25333.47|0
1646654050000|2022-03-07 11:54:10|25340.54|25340.54|25340.54|25340.54|25340.54|25340.54|25340.54|25340.54|0
1646654060000|2022-03-07 11:54:20|25340.84|25340.84|25351.45|25351.45|25351.45|25351.45|25340.84|25340.84|0
1646654070000|2022-03-07 11:54:30|25337.31|25337.31|25347.91|25347.91|25347.91|25347.91|25337.31|25337.31|0
1646654080000|2022-03-07 11:54:40|25354.98|25354.98|25362.05|25362.05|25362.05|25362.05|25354.98|25354.98|0
1646654090000|2022-03-07 11:54:50|25344.38|25344.38|25344.38|25344.38|25344.38|25344.38|25344.38|25344.38|0
1646654100000|2022-03-07 11:55:00|25351.45|25351.45|25340.84|25340.84|25351.45|25351.45|25333.77|25333.77|0
1646654110000|2022-03-07 11:55:10|25344.38|25344.38|25340.84|25340.84|25344.38|25344.38|25340.84|25340.84|0
1646654120000|2022-03-07 11:55:20|25340.24|25340.24|25347.31|25347.31|25347.31|25347.31|25340.24|25340.24|0
1646654130000|2022-03-07 11:55:30|25350.85|25350.85|25343.78|25343.78|25350.85|25350.85|25343.78|25343.78|0
1646654150000|2022-03-07 11:55:50|25347.31|25347.31|25355.89|25355.89|25355.89|25355.89|25347.31|25347.31|0
1646654160000|2022-03-07 11:56:00|25362.96|25362.96|25377.92|25377.92|25377.92|25377.92|25362.96|25362.96|0
1646654170000|2022-03-07 11:56:10|25374.38|25374.38|25374.08|25374.08|25374.38|25374.38|25374.08|25374.08|0
1646654190000|2022-03-07 11:56:30|25359.94|25359.94|25356.11|25356.11|25359.94|25359.94|25352.57|25352.57|0
1646654200000|2022-03-07 11:56:40|25349.04|25349.04|25364.08|25364.08|25364.08|25364.08|25349.04|25349.04|0
1646654210000|2022-03-07 11:56:50|25360.54|25360.54|25360.54|25360.54|25360.54|25360.54|25360.54|25360.54|0
1646654240000|2022-03-07 11:57:20|25360.66|25360.66|25360.66|25360.66|25360.66|25360.66|25360.66|25360.66|0
1646654250000|2022-03-07 11:57:30|25367.73|25367.73|25360.66|25360.66|25367.73|25367.73|25357.13|25357.13|0
1646654260000|2022-03-07 11:57:40|25367.73|25367.73|25367.73|25367.73|25367.73|25367.73|25367.73|25367.73|0
1646654270000|2022-03-07 11:57:50|25368.03|25368.03|25369.54|25369.54|25369.54|25369.54|25368.03|25368.03|0
1646654290000|2022-03-07 11:58:10|25358.93|25358.93|25354.98|25354.98|25358.93|25358.93|25350.96|25350.96|0
1646654300000|2022-03-07 11:58:20|25358.51|25358.51|25365.58|25365.58|25365.58|25365.58|25358.51|25358.51|0
1646654310000|2022-03-07 11:58:30|25362.05|25362.05|25354.98|25354.98|25362.05|25362.05|25354.98|25354.98|0
1646654320000|2022-03-07 11:58:40|25351.45|25351.45|25351.45|25351.45|25351.45|25351.45|25351.45|25351.45|0
1646654330000|2022-03-07 11:58:50|25351.14|25351.14|25343.47|25343.47|25351.14|25351.14|25340.54|25340.54|0
1646654340000|2022-03-07 11:59:00|25343.77|25343.77|25357.31|25357.31|25357.31|25357.31|25341.97|25341.97|0
1646654350000|2022-03-07 11:59:10|25360.85|25360.85|25360.85|25360.85|25360.85|25360.85|25360.85|25360.85|0
1646654360000|2022-03-07 11:59:20|25350.24|25350.24|25339.64|25339.64|25350.24|25350.24|25339.64|25339.64|0
1646654370000|2022-03-07 11:59:30|25343.17|25343.17|25336.1|25336.1|25343.17|25343.17|25336.1|25336.1|0
1646654380000|2022-03-07 11:59:40|25332.57|25332.57|25335.5|25335.5|25336.1|25336.1|25328.13|25328.13|0
1646654390000|2022-03-07 11:59:50|25342.57|25342.57|25328.43|25328.43|25342.57|25342.57|25328.43|25328.43|0
1646654400000|2022-03-07 12:00:00|25331.97|25331.97|25342.57|25342.57|25342.57|25342.57|25331.97|25331.97|0
1646654410000|2022-03-07 12:00:10|25343.17|25343.17|25354.6|25354.6|25354.6|25354.6|25343.17|25343.17|0
1646654420000|2022-03-07 12:00:20|25361.67|25361.67|25361.67|25361.67|25361.67|25361.67|25361.67|25361.67|0
1646654430000|2022-03-07 12:00:30|25361.18|25361.18|25361.18|25361.18|25361.18|25361.18|25361.18|25361.18|0
1646654460000|2022-03-07 12:01:00|25362.08|25362.08|25369.15|25369.15|25376.22|25376.22|25362.08|25362.08|0
1646654470000|2022-03-07 12:01:10|25362.08|25362.08|25369.15|25369.15|25369.15|25369.15|25362.08|25362.08|0
1646654480000|2022-03-07 12:01:20|25383.29|25383.29|25383.29|25383.29|25383.29|25383.29|25383.29|25383.29|0
1646654490000|2022-03-07 12:01:30|25390.36|25390.36|25391.27|25391.27|25391.27|25391.27|25390.36|25390.36|0
1646654500000|2022-03-07 12:01:40|25394.8|25394.8|25394.8|25394.8|25394.8|25394.8|25394.8|25394.8|0
1646654510000|2022-03-07 12:01:50|25405.41|25405.41|25405.41|25405.41|25408.94|25408.94|25405.41|25405.41|0
1646654520000|2022-03-07 12:02:00|25408.94|25408.94|25414.34|25414.34|25414.34|25414.34|25405.77|25405.77|0
1646654530000|2022-03-07 12:02:10|25414.95|25414.95|25414.59|25414.59|25418.48|25418.48|25411.05|25411.05|0
1646654540000|2022-03-07 12:02:20|25418.12|25418.12|25426.09|25426.09|25426.09|25426.09|25418.12|25418.12|0
1646654550000|2022-03-07 12:02:30|25433.16|25433.16|25434.8|25434.8|25434.8|25434.8|25433.16|25433.16|0
1646654560000|2022-03-07 12:02:40|25435.16|25435.16|25446.5|25446.5|25446.5|25446.5|25435.16|25435.16|0
1646654570000|2022-03-07 12:02:50|25439.43|25439.43|25446.5|25446.5|25446.5|25446.5|25439.43|25439.43|0
1646654590000|2022-03-07 12:03:10|25446.01|25446.01|25449.06|25449.06|25449.06|25449.06|25445.53|25445.53|0
1646654600000|2022-03-07 12:03:20|25452.6|25452.6|25452.48|25452.48|25452.6|25452.6|25452.48|25452.48|0
1646654610000|2022-03-07 12:03:30|25456.01|25456.01|25463.08|25463.08|25463.08|25463.08|25456.01|25456.01|0
1646654620000|2022-03-07 12:03:40|25466.62|25466.62|25467.82|25467.82|25467.82|25467.82|25466.62|25466.62|0
1646654630000|2022-03-07 12:03:50|25478.42|25478.42|25480.42|25480.42|25480.42|25480.42|25478.42|25478.42|0
1646654640000|2022-03-07 12:04:00|25473.35|25473.35|25480.42|25480.42|25480.42|25480.42|25469.82|25469.82|0
1646654650000|2022-03-07 12:04:10|25483.96|25483.96|25496.09|25496.09|25496.09|25496.09|25483.96|25483.96|0
1646654670000|2022-03-07 12:04:30|25499.63|25499.63|25499.87|25499.87|25499.87|25499.87|25499.63|25499.63|0
1646654680000|2022-03-07 12:04:40|25506.94|25506.94|25517.55|25517.55|25517.55|25517.55|25506.94|25506.94|0
1646654690000|2022-03-07 12:04:50|25524.62|25524.62|25528.15|25528.15|25528.15|25528.15|25524.62|25524.62|0
1646654700000|2022-03-07 12:05:00|25524.62|25524.62|25529.29|25529.29|25536.36|25536.36|25522.22|25522.22|0
1646654710000|2022-03-07 12:05:10|25515.15|25515.15|25511.02|25511.02|25515.15|25515.15|25511.02|25511.02|0
1646654720000|2022-03-07 12:05:20|25510.42|25510.42|25518.09|25518.09|25518.09|25518.09|25510.42|25510.42|0
1646654730000|2022-03-07 12:05:30|25511.02|25511.02|25511.02|25511.02|25511.02|25511.02|25511.02|25511.02|0
1646654740000|2022-03-07 12:05:40|25511.32|25511.32|25514.85|25514.85|25514.85|25514.85|25511.32|25511.32|0
1646654750000|2022-03-07 12:05:50|25518.39|25518.39|25514.85|25514.85|25521.92|25521.92|25514.85|25514.85|0
1646654760000|2022-03-07 12:06:00|25525.46|25525.46|25532.53|25532.53|25532.53|25532.53|25525.46|25525.46|0
1646654780000|2022-03-07 12:06:20|25536.06|25536.06|25536.06|25536.06|25536.06|25536.06|25536.06|25536.06|0
1646654790000|2022-03-07 12:06:30|25528.99|25528.99|25528.99|25528.99|25528.99|25528.99|25528.99|25528.99|0
1646654800000|2022-03-07 12:06:40|25536.06|25536.06|25536.06|25536.06|25536.06|25536.06|25536.06|25536.06|0
1646654810000|2022-03-07 12:06:50|25521.92|25521.92|25521.32|25521.32|25521.92|25521.92|25521.32|25521.32|0
1646654820000|2022-03-07 12:07:00|25521.73|25521.73|25514.6|25514.6|25525.21|25525.21|25514.6|25514.6|0
1646654830000|2022-03-07 12:07:10|25535.81|25535.81|25539.35|25539.35|25539.35|25539.35|25535.81|25535.81|0
1646654840000|2022-03-07 12:07:20|25542.88|25542.88|25549.95|25549.95|25553.49|25553.49|25542.88|25542.88|0
1646654860000|2022-03-07 12:07:40|25546.42|25546.42|25546.42|25546.42|25546.42|25546.42|25539.35|25539.35|0
1646654880000|2022-03-07 12:08:00|25546.12|25546.12|25531.98|25531.98|25546.12|25546.12|25531.38|25531.38|0
1646654890000|2022-03-07 12:08:10|25531.57|25531.57|25531.57|25531.57|25531.57|25531.57|25531.57|25531.57|0
1646654910000|2022-03-07 12:08:30|25532.47|25532.47|25528.93|25528.93|25532.47|25532.47|25528.93|25528.93|0
1646654920000|2022-03-07 12:08:40|25514.79|25514.79|25514.79|25514.79|25514.79|25514.79|25514.79|25514.79|0
1646654930000|2022-03-07 12:08:50|25511.26|25511.26|25511.26|25511.26|25511.26|25511.26|25511.26|25511.26|0
1646654940000|2022-03-07 12:09:00|25504.19|25504.19|25497.72|25497.72|25504.19|25504.19|25497.12|25497.12|0
1646654950000|2022-03-07 12:09:10|25483.58|25483.58|25472.98|25472.98|25483.58|25483.58|25472.98|25472.98|0
1646654960000|2022-03-07 12:09:20|25472.08|25472.08|25475.61|25475.61|25482.68|25482.68|25472.08|25472.08|0
1646654970000|2022-03-07 12:09:30|25482.68|25482.68|25475.42|25475.42|25482.9|25482.9|25475.42|25475.42|0
1646654980000|2022-03-07 12:09:40|25468.35|25468.35|25459.36|25459.36|25468.35|25468.35|25455.83|25455.83|0
1646654990000|2022-03-07 12:09:50|25455.83|25455.83|25459.36|25459.36|25462.9|25462.9|25455.83|25455.83|0
1646655000000|2022-03-07 12:10:00|25462.9|25462.9|25448.16|25448.16|25462.9|25462.9|25448.16|25448.16|0
1646655010000|2022-03-07 12:10:10|25447.56|25447.56|25451.09|25451.09|25451.09|25451.09|25447.56|25447.56|0
1646655020000|2022-03-07 12:10:20|25454.63|25454.63|25458.16|25458.16|25461.7|25461.7|25454.63|25454.63|0
1646655030000|2022-03-07 12:10:30|25459.36|25459.36|25454.21|25454.21|25464.4|25464.4|25453.8|25453.8|0
1646655040000|2022-03-07 12:10:40|25450.67|25450.67|25450.67|25450.67|25450.67|25450.67|25450.67|25450.67|0
1646655050000|2022-03-07 12:10:50|25450.26|25450.26|25450.26|25450.26|25450.26|25450.26|25450.26|25450.26|0
1646655060000|2022-03-07 12:11:00|25446.73|25446.73|25446.73|25446.73|25446.73|25446.73|25446.73|25446.73|0
1646655070000|2022-03-07 12:11:10|25453.8|25453.8|25460.57|25460.57|25467.94|25467.94|25453.8|25453.8|0
1646655080000|2022-03-07 12:11:20|25457.03|25457.03|25457.33|25457.33|25457.33|25457.33|25457.03|25457.03|0
1646655090000|2022-03-07 12:11:30|25453.8|25453.8|25445.52|25445.52|25453.8|25453.8|25445.52|25445.52|0
1646655100000|2022-03-07 12:11:40|25438.45|25438.45|25445.52|25445.52|25445.52|25445.52|25438.45|25438.45|0
1646655110000|2022-03-07 12:11:50|25441.99|25441.99|25441.99|25441.99|25441.99|25441.99|25441.99|25441.99|0
1646655120000|2022-03-07 12:12:00|25456.13|25456.13|25442.11|25442.11|25456.13|25456.13|25441.99|25441.99|0
1646655130000|2022-03-07 12:12:10|25441.7|25441.7|25446.14|25446.14|25446.14|25446.14|25441.7|25441.7|0
1646655140000|2022-03-07 12:12:20|25446.44|25446.44|25446.44|25446.44|25446.44|25446.44|25446.44|25446.44|0
1646655150000|2022-03-07 12:12:30|25445.62|25445.62|25446.2|25446.2|25446.44|25446.44|25445.62|25445.62|0
1646655160000|2022-03-07 12:12:40|25456.8|25456.8|25450.63|25450.63|25460.34|25460.34|25450.63|25450.63|0
1646655170000|2022-03-07 12:12:50|25454.17|25454.17|25457.69|25457.69|25458|25458|25454.17|25454.17|0
1646655180000|2022-03-07 12:13:00|25457.28|25457.28|25457.28|25457.28|25457.28|25457.28|25457.28|25457.28|0
1646655200000|2022-03-07 12:13:20|25450.21|25450.21|25455.5|25455.5|25455.5|25455.5|25448.84|25448.84|0
1646655210000|2022-03-07 12:13:30|25455.91|25455.91|25445.3|25445.3|25455.91|25455.91|25445.3|25445.3|0
1646655240000|2022-03-07 12:14:00|25441.77|25441.77|25441.47|25441.47|25441.77|25441.77|25441.47|25441.47|0
1646655260000|2022-03-07 12:14:20|25445|25445|25455.61|25455.61|25455.61|25455.61|25445|25445|0
1646655270000|2022-03-07 12:14:30|25448.54|25448.54|25448.54|25448.54|25448.54|25448.54|25448.54|25448.54|0
1646655280000|2022-03-07 12:14:40|25444.4|25444.4|25447.94|25447.94|25451.47|25451.47|25440.87|25440.87|0
1646655290000|2022-03-07 12:14:50|25451.47|25451.47|25451.47|25451.47|25451.47|25451.47|25451.47|25451.47|0
1646655300000|2022-03-07 12:15:00|25451.88|25451.88|25459.55|25459.55|25459.55|25459.55|25451.88|25451.88|0
1646655310000|2022-03-07 12:15:10|25459.96|25459.96|25461.51|25461.51|25483.32|25483.32|25459.96|25459.96|0
1646655320000|2022-03-07 12:15:20|25457.98|25457.98|25454.85|25454.85|25458.39|25458.39|25451.32|25451.32|0
1646655340000|2022-03-07 12:15:40|25455.22|25455.22|25458.99|25458.99|25458.99|25458.99|25455.22|25455.22|0
1646655350000|2022-03-07 12:15:50|25451.92|25451.92|25448.39|25448.39|25451.92|25451.92|25448.39|25448.39|0
1646655360000|2022-03-07 12:16:00|25444.85|25444.85|25437.34|25437.34|25445.94|25445.94|25430.98|25430.98|0
1646655370000|2022-03-07 12:16:10|25437.04|25437.04|25426.43|25426.43|25437.04|25437.04|25426.43|25426.43|0
1646655380000|2022-03-07 12:16:20|25415.83|25415.83|25415.42|25415.42|25415.83|25415.83|25415.42|25415.42|0
1646655390000|2022-03-07 12:16:30|25418.95|25418.95|25422.49|25422.49|25422.49|25422.49|25418.95|25418.95|0
1646655400000|2022-03-07 12:16:40|25426.02|25426.02|25436.63|25436.63|25436.63|25436.63|25426.02|25426.02|0
1646655410000|2022-03-07 12:16:50|25440.16|25440.16|25444.9|25444.9|25444.9|25444.9|25436.63|25436.63|0
1646655420000|2022-03-07 12:17:00|25445.2|25445.2|25443.58|25443.58|25445.2|25445.2|25441.67|25441.67|0
1646655430000|2022-03-07 12:17:10|25450.65|25450.65|25440.04|25440.04|25450.65|25450.65|25440.04|25440.04|0
1646655450000|2022-03-07 12:17:30|25447.11|25447.11|25447.11|25447.11|25447.11|25447.11|25447.11|25447.11|0
1646655470000|2022-03-07 12:17:50|25447.71|25447.71|25452.07|25452.07|25455.6|25455.6|25445|25445|0
1646655480000|2022-03-07 12:18:00|25445|25445|25445|25445|25445|25445|25441.46|25441.46|0
1646655490000|2022-03-07 12:18:10|25441.46|25441.46|25448.53|25448.53|25448.53|25448.53|25434.39|25434.39|0
1646655500000|2022-03-07 12:18:20|25445|25445|25437.93|25437.93|25445|25445|25437.93|25437.93|0
1646655510000|2022-03-07 12:18:30|25448.53|25448.53|25448.65|25448.65|25455.72|25455.72|25448.53|25448.53|0
1646655530000|2022-03-07 12:18:50|25445.12|25445.12|25456.13|25456.13|25456.13|25456.13|25445.12|25445.12|0
1646655540000|2022-03-07 12:19:00|25456.54|25456.54|25457.85|25457.85|25457.85|25457.85|25456.54|25456.54|0
1646655550000|2022-03-07 12:19:10|25475.53|25475.53|25464.92|25464.92|25475.53|25475.53|25464.92|25464.92|0
1646655560000|2022-03-07 12:19:20|25461.39|25461.39|25471.99|25471.99|25471.99|25471.99|25461.39|25461.39|0
1646655570000|2022-03-07 12:19:30|25468.46|25468.46|25462.28|25462.28|25468.99|25468.99|25461.92|25461.92|0
1646655580000|2022-03-07 12:19:40|25469.35|25469.35|25478.34|25478.34|25478.34|25478.34|25469.35|25469.35|0
1646655590000|2022-03-07 12:19:50|25478.7|25478.7|25471.63|25471.63|25489.3|25489.3|25471.63|25471.63|0
1646655600000|2022-03-07 12:20:00|25478.7|25478.7|25471.63|25471.63|25478.7|25478.7|25464.56|25464.56|0
1646655610000|2022-03-07 12:20:10|25478.7|25478.7|25492.84|25492.84|25492.84|25492.84|25478.7|25478.7|0
1646655620000|2022-03-07 12:20:20|25493.14|25493.14|25511.3|25511.3|25511.3|25511.3|25493.14|25493.14|0
1646655630000|2022-03-07 12:20:30|25507.76|25507.76|25525.44|25525.44|25525.44|25525.44|25507.76|25507.76|0
1646655640000|2022-03-07 12:20:40|25525.74|25525.74|25533.65|25533.65|25533.65|25533.65|25525.74|25525.74|0
1646655650000|2022-03-07 12:20:50|25533.95|25533.95|25555.57|25555.57|25555.57|25555.57|25533.95|25533.95|0
1646655660000|2022-03-07 12:21:00|25544.97|25544.97|25555.45|25555.45|25555.45|25555.45|25544.85|25544.85|0
1646655670000|2022-03-07 12:21:10|25558.99|25558.99|25559.59|25559.59|25566.66|25566.66|25558.99|25558.99|0
1646655680000|2022-03-07 12:21:20|25577.26|25577.26|25570.19|25570.19|25577.26|25577.26|25559.59|25559.59|0
1646655690000|2022-03-07 12:21:30|25563.12|25563.12|25552.52|25552.52|25564.02|25564.02|25552.52|25552.52|0
1646655710000|2022-03-07 12:21:50|25545.45|25545.45|25543.12|25543.12|25545.45|25545.45|25541.91|25541.91|0
1646655720000|2022-03-07 12:22:00|25525.44|25525.44|25506.32|25506.32|25525.44|25525.44|25506.32|25506.32|0
1646655730000|2022-03-07 12:22:10|25506.08|25506.08|25506.08|25506.08|25506.08|25506.08|25506.08|25506.08|0
1646655740000|2022-03-07 12:22:20|25516.68|25516.68|25533.82|25533.82|25533.82|25533.82|25516.68|25516.68|0
1646655750000|2022-03-07 12:22:30|25526.75|25526.75|25516.15|25516.15|25526.75|25526.75|25516.15|25516.15|0
1646655760000|2022-03-07 12:22:40|25508.78|25508.78|25540.59|25540.59|25540.59|25540.59|25508.78|25508.78|0
1646655770000|2022-03-07 12:22:50|25547.66|25547.66|25547.66|25547.66|25547.66|25547.66|25547.66|25547.66|0
1646655780000|2022-03-07 12:23:00|25540.59|25540.59|25539.69|25539.69|25540.59|25540.59|25527.29|25527.29|0
1646655790000|2022-03-07 12:23:10|25539.39|25539.39|25550|25550|25550|25550|25539.39|25539.39|0
1646655800000|2022-03-07 12:23:20|25553.53|25553.53|25564.14|25564.14|25564.14|25564.14|25553.53|25553.53|0
1646655810000|2022-03-07 12:23:30|25564.74|25564.74|25565.34|25565.34|25565.64|25565.64|25564.74|25564.74|0
1646655820000|2022-03-07 12:23:40|25561.8|25561.8|25559.47|25559.47|25573.61|25573.61|25552.4|25552.4|0
1646655830000|2022-03-07 12:23:50|25555.94|25555.94|25548.87|25548.87|25555.94|25555.94|25541.8|25541.8|0
1646655840000|2022-03-07 12:24:00|25538.26|25538.26|25545.33|25545.33|25552.4|25552.4|25538.26|25538.26|0
1646655850000|2022-03-07 12:24:10|25541.8|25541.8|25519.38|25519.38|25541.8|25541.8|25519.38|25519.38|0
1646655860000|2022-03-07 12:24:20|25526.45|25526.45|25529.99|25529.99|25529.99|25529.99|25522.92|25522.92|0
1646655870000|2022-03-07 12:24:30|25526.45|25526.45|25526.45|25526.45|25526.45|25526.45|25526.45|25526.45|0
1646655880000|2022-03-07 12:24:40|25527.06|25527.06|25527.66|25527.66|25527.66|25527.66|25527.06|25527.06|0
1646655890000|2022-03-07 12:24:50|25524.12|25524.12|25525.55|25525.55|25525.55|25525.55|25520.59|25520.59|0
1646655900000|2022-03-07 12:25:00|25529.09|25529.09|25535.03|25535.03|25535.03|25535.03|25525.55|25525.55|0
1646655920000|2022-03-07 12:25:20|25542.1|25542.1|25552.7|25552.7|25552.7|25552.7|25542.1|25542.1|0
1646655930000|2022-03-07 12:25:30|25556.24|25556.24|25563.31|25563.31|25563.31|25563.31|25556.24|25556.24|0
1646655940000|2022-03-07 12:25:40|25563.61|25563.61|25570.68|25570.68|25570.68|25570.68|25560.07|25560.07|0
1646655950000|2022-03-07 12:25:50|25567.14|25567.14|25563.61|25563.61|25574.21|25574.21|25563.61|25563.61|0
1646655960000|2022-03-07 12:26:00|25563.91|25563.91|25578.05|25578.05|25581.58|25581.58|25563.91|25563.91|0
1646655970000|2022-03-07 12:26:10|25578.87|25578.87|25578.87|25578.87|25578.87|25578.87|25578.87|25578.87|0
1646655980000|2022-03-07 12:26:20|25571.8|25571.8|25568.26|25568.26|25585.94|25585.94|25568.26|25568.26|0
1646656000000|2022-03-07 12:26:40|25569.08|25569.08|25549.58|25549.58|25569.08|25569.08|25542.51|25542.51|0
1646656010000|2022-03-07 12:26:50|25553.11|25553.11|25542.51|25542.51|25553.11|25553.11|25542.51|25542.51|0
1646656020000|2022-03-07 12:27:00|25546.04|25546.04|25534.53|25534.53|25546.04|25546.04|25534.53|25534.53|0
1646656030000|2022-03-07 12:27:10|25538.07|25538.07|25538.07|25538.07|25538.07|25538.07|25538.07|25538.07|0
1646656050000|2022-03-07 12:27:30|25520.4|25520.4|25531|25531|25534.53|25534.53|25520.4|25520.4|0
1646656060000|2022-03-07 12:27:40|25534.53|25534.53|25534.53|25534.53|25534.53|25534.53|25534.53|25534.53|0
1646656070000|2022-03-07 12:27:50|25527.47|25527.47|25527.47|25527.47|25527.47|25527.47|25527.47|25527.47|0
1646656080000|2022-03-07 12:28:00|25528.37|25528.37|25520.52|25520.52|25528.37|25528.37|25520.52|25520.52|0
1646656090000|2022-03-07 12:28:10|25527.59|25527.59|25527.59|25527.59|25527.59|25527.59|25527.59|25527.59|0
1646656100000|2022-03-07 12:28:20|25538.2|25538.2|25538.2|25538.2|25541.73|25541.73|25534.66|25534.66|0
1646656110000|2022-03-07 12:28:30|25534.66|25534.66|25541.73|25541.73|25541.73|25541.73|25534.66|25534.66|0
1646656120000|2022-03-07 12:28:40|25542.14|25542.14|25558.9|25558.9|25558.9|25558.9|25542.14|25542.14|0
1646656130000|2022-03-07 12:28:50|25565.97|25565.97|25588.41|25588.41|25588.41|25588.41|25565.97|25565.97|0
1646656140000|2022-03-07 12:29:00|25591.12|25591.12|25594.65|25594.65|25594.65|25594.65|25584.05|25584.05|0
1646656150000|2022-03-07 12:29:10|25595.25|25595.25|25598.79|25598.79|25598.79|25598.79|25591.72|25591.72|0
1646656160000|2022-03-07 12:29:20|25602.32|25602.32|25602.32|25602.32|25602.32|25602.32|25602.32|25602.32|0
1646656170000|2022-03-07 12:29:30|25598.79|25598.79|25616.46|25616.46|25616.46|25616.46|25598.79|25598.79|0
1646656180000|2022-03-07 12:29:40|25623.53|25623.53|25614.18|25614.18|25624.79|25624.79|25614.18|25614.18|0
1646656200000|2022-03-07 12:30:00|25607.11|25607.11|25596.51|25596.51|25607.11|25607.11|25596.51|25596.51|0
1646656210000|2022-03-07 12:30:10|25597.11|25597.11|25595.73|25595.73|25597.11|25597.11|25595.73|25595.73|0
1646656220000|2022-03-07 12:30:20|25594.91|25594.91|25584.3|25584.3|25594.91|25594.91|25584.3|25584.3|0
1646656230000|2022-03-07 12:30:30|25584|25584|25584|25584|25584|25584|25584|25584|0
1646656240000|2022-03-07 12:30:40|25580.47|25580.47|25576.93|25576.93|25580.47|25580.47|25576.93|25576.93|0
1646656250000|2022-03-07 12:30:50|25580.47|25580.47|25584|25584|25584|25584|25580.47|25580.47|0
1646656260000|2022-03-07 12:31:00|25587.54|25587.54|25587.54|25587.54|25587.54|25587.54|25587.54|25587.54|0
1646656270000|2022-03-07 12:31:10|25594.61|25594.61|25594.61|25594.61|25594.61|25594.61|25594.61|25594.61|0
1646656290000|2022-03-07 12:31:30|25593.7|25593.7|25593.7|25593.7|25593.7|25593.7|25593.7|25593.7|0
1646656300000|2022-03-07 12:31:40|25590.17|25590.17|25590.17|25590.17|25590.17|25590.17|25590.17|25590.17|0
1646656310000|2022-03-07 12:31:50|25593.7|25593.7|25593.7|25593.7|25593.7|25593.7|25593.7|25593.7|0
1646656320000|2022-03-07 12:32:00|25600.77|25600.77|25600.77|25600.77|25600.77|25600.77|25600.77|25600.77|0
1646656340000|2022-03-07 12:32:20|25593.7|25593.7|25576.03|25576.03|25593.7|25593.7|25568.96|25568.96|0
1646656360000|2022-03-07 12:32:40|25561.89|25561.89|25561.89|25561.89|25561.89|25561.89|25561.89|25561.89|0
1646656370000|2022-03-07 12:32:50|25563.09|25563.09|25566.63|25566.63|25566.63|25566.63|25563.09|25563.09|0
1646656380000|2022-03-07 12:33:00|25563.09|25563.09|25563.09|25563.09|25566.63|25566.63|25563.09|25563.09|0
1646656390000|2022-03-07 12:33:10|25559.56|25559.56|25555.42|25555.42|25559.56|25559.56|25555.42|25555.42|0
1646656400000|2022-03-07 12:33:20|25541.28|25541.28|25537.75|25537.75|25541.28|25541.28|25537.75|25537.75|0
1646656410000|2022-03-07 12:33:30|25530.68|25530.68|25527.14|25527.14|25530.68|25530.68|25527.14|25527.14|0
1646656420000|2022-03-07 12:33:40|25526.73|25526.73|25530.27|25530.27|25537.34|25537.34|25519.66|25519.66|0
1646656430000|2022-03-07 12:33:50|25526.73|25526.73|25526.73|25526.73|25526.73|25526.73|25526.73|25526.73|0
1646656440000|2022-03-07 12:34:00|25537.34|25537.34|25530.68|25530.68|25537.34|25537.34|25530.27|25530.27|0
1646656450000|2022-03-07 12:34:10|25541.28|25541.28|25541.28|25541.28|25541.28|25541.28|25541.28|25541.28|0
1646656460000|2022-03-07 12:34:20|25542.1|25542.1|25542.1|25542.1|25542.1|25542.1|25542.1|25542.1|0
1646656470000|2022-03-07 12:34:30|25543|25543|25554.32|25554.32|25554.32|25554.32|25543|25543|0
1646656480000|2022-03-07 12:34:40|25547.25|25547.25|25547.25|25547.25|25547.25|25547.25|25536.64|25536.64|0
1646656490000|2022-03-07 12:34:50|25546.95|25546.95|25539.88|25539.88|25546.95|25546.95|25539.88|25539.88|0
1646656500000|2022-03-07 12:35:00|25546.95|25546.95|25532.81|25532.81|25546.95|25546.95|25532.81|25532.81|0
1646656520000|2022-03-07 12:35:20|25518.67|25518.67|25525.44|25525.44|25525.44|25525.44|25518.37|25518.37|0
1646656530000|2022-03-07 12:35:30|25521.9|25521.9|25521.9|25521.9|25521.9|25521.9|25521.9|25521.9|0
1646656540000|2022-03-07 12:35:40|25532.51|25532.51|25533.11|25533.11|25533.11|25533.11|25532.51|25532.51|0
1646656550000|2022-03-07 12:35:50|25540.18|25540.18|25522.5|25522.5|25540.18|25540.18|25522.5|25522.5|0
1646656560000|2022-03-07 12:36:00|25511.9|25511.9|25511.9|25511.9|25518.97|25518.97|25511.9|25511.9|0
1646656570000|2022-03-07 12:36:10|25522.5|25522.5|25522.5|25522.5|25522.5|25522.5|25522.5|25522.5|0
1646656580000|2022-03-07 12:36:20|25526.04|25526.04|25529.57|25529.57|25536.64|25536.64|25526.04|25526.04|0
1646656590000|2022-03-07 12:36:30|25536.64|25536.64|25537.13|25537.13|25537.13|25537.13|25536.64|25536.64|0
1646656630000|2022-03-07 12:37:10|25540.66|25540.66|25540.66|25540.66|25540.66|25540.66|25540.66|25540.66|0
1646656640000|2022-03-07 12:37:20|25544.2|25544.2|25547.73|25547.73|25547.73|25547.73|25544.2|25544.2|0
1646656650000|2022-03-07 12:37:30|25548.14|25548.14|25541.07|25541.07|25548.14|25548.14|25541.07|25541.07|0
1646656660000|2022-03-07 12:37:40|25548.14|25548.14|25548.14|25548.14|25548.14|25548.14|25548.14|25548.14|0
1646656680000|2022-03-07 12:38:00|25537.54|25537.54|25530.47|25530.47|25537.54|25537.54|25523.4|25523.4|0
1646656700000|2022-03-07 12:38:20|25523.4|25523.4|25512.08|25512.08|25526.93|25526.93|25512.08|25512.08|0
1646656710000|2022-03-07 12:38:30|25519.15|25519.15|25522.69|25522.69|25522.69|25522.69|25519.15|25519.15|0
1646656720000|2022-03-07 12:38:40|25533.29|25533.29|25533.29|25533.29|25533.29|25533.29|25533.29|25533.29|0
1646656730000|2022-03-07 12:38:50|25533.7|25533.7|25534.9|25534.9|25538.44|25538.44|25533.7|25533.7|0
1646656740000|2022-03-07 12:39:00|25527.53|25527.53|25531.07|25531.07|25531.07|25531.07|25524|25524|0
1646656750000|2022-03-07 12:39:10|25520.46|25520.46|25518.13|25518.13|25520.46|25520.46|25516.93|25516.93|0
1646656760000|2022-03-07 12:39:20|25517.83|25517.83|25514.29|25514.29|25517.83|25517.83|25514.29|25514.29|0
1646656770000|2022-03-07 12:39:30|25500.15|25500.15|25500.15|25500.15|25500.15|25500.15|25500.15|25500.15|0
1646656780000|2022-03-07 12:39:40|25496.62|25496.62|25496.62|25496.62|25496.62|25496.62|25496.62|25496.62|0
1646656790000|2022-03-07 12:39:50|25500.15|25500.15|25497.22|25497.22|25500.15|25500.15|25497.22|25497.22|0
1646656800000|2022-03-07 12:40:00|25500.76|25500.76|25497.82|25497.82|25500.76|25500.76|25497.22|25497.22|0
1646656810000|2022-03-07 12:40:10|25501.36|25501.36|25501.36|25501.36|25501.36|25501.36|25501.36|25501.36|0
1646656820000|2022-03-07 12:40:20|25504.89|25504.89|25501.36|25501.36|25504.89|25504.89|25501.36|25501.36|0
1646656830000|2022-03-07 12:40:30|25490.75|25490.75|25490.75|25490.75|25490.75|25490.75|25490.75|25490.75|0
1646656840000|2022-03-07 12:40:40|25497.82|25497.82|25501.36|25501.36|25501.36|25501.36|25497.82|25497.82|0
1646656860000|2022-03-07 12:41:00|25494.29|25494.29|25517.11|25517.11|25517.11|25517.11|25494.29|25494.29|0
1646656870000|2022-03-07 12:41:10|25520.64|25520.64|25524.18|25524.18|25524.18|25524.18|25513.57|25513.57|0
1646656880000|2022-03-07 12:41:20|25517.11|25517.11|25517.11|25517.11|25517.11|25517.11|25517.11|25517.11|0
1646656890000|2022-03-07 12:41:30|25513.57|25513.57|25506.5|25506.5|25513.57|25513.57|25499.43|25499.43|0
1646656930000|2022-03-07 12:42:10|25513.57|25513.57|25517.11|25517.11|25517.11|25517.11|25513.57|25513.57|0
1646656940000|2022-03-07 12:42:20|25513.57|25513.57|25513.57|25513.57|25513.57|25513.57|25513.57|25513.57|0
1646656950000|2022-03-07 12:42:30|25517.11|25517.11|25517.11|25517.11|25517.11|25517.11|25517.11|25517.11|0
1646656970000|2022-03-07 12:42:50|25524.18|25524.18|25535.6|25535.6|25535.6|25535.6|25520.64|25520.64|0
1646656980000|2022-03-07 12:43:00|25532.07|25532.07|25532.07|25532.07|25532.07|25532.07|25532.07|25532.07|0
1646656990000|2022-03-07 12:43:10|25542.67|25542.67|25546.21|25546.21|25546.21|25546.21|25542.67|25542.67|0
1646657000000|2022-03-07 12:43:20|25545.91|25545.91|25538.84|25538.84|25545.91|25545.91|25531.77|25531.77|0
1646657010000|2022-03-07 12:43:30|25535.3|25535.3|25535.3|25535.3|25535.3|25535.3|25535.3|25535.3|0
1646657020000|2022-03-07 12:43:40|25542.37|25542.37|25542.37|25542.37|25542.37|25542.37|25542.37|25542.37|0
1646657040000|2022-03-07 12:44:00|25531.77|25531.77|25531.29|25531.29|25531.89|25531.89|25531.29|25531.29|0
1646657050000|2022-03-07 12:44:10|25531.59|25531.59|25524.22|25524.22|25531.59|25531.59|25520.68|25520.68|0
1646657060000|2022-03-07 12:44:20|25520.68|25520.68|25513.61|25513.61|25520.68|25520.68|25513.61|25513.61|0
1646657070000|2022-03-07 12:44:30|25514.51|25514.51|25510.68|25510.68|25514.51|25514.51|25510.68|25510.68|0
1646657080000|2022-03-07 12:44:40|25514.21|25514.21|25518.16|25518.16|25518.16|25518.16|25514.21|25514.21|0
1646657090000|2022-03-07 12:44:50|25511.09|25511.09|25514.62|25514.62|25514.62|25514.62|25511.09|25511.09|0
1646657100000|2022-03-07 12:45:00|25518.16|25518.16|25525.23|25525.23|25525.23|25525.23|25518.16|25518.16|0
1646657120000|2022-03-07 12:45:20|25528.76|25528.76|25528.76|25528.76|25529.36|25529.36|25528.76|25528.76|0
1646657140000|2022-03-07 12:45:40|25528.16|25528.16|25528.16|25528.16|25528.16|25528.16|25528.16|25528.16|0
1646657150000|2022-03-07 12:45:50|25524.63|25524.63|25524.33|25524.33|25524.63|25524.63|25524.33|25524.33|0
1646657160000|2022-03-07 12:46:00|25523.92|25523.92|25502.41|25502.41|25523.92|25523.92|25502.41|25502.41|0
1646657170000|2022-03-07 12:46:10|25498.87|25498.87|25498.87|25498.87|25498.87|25498.87|25498.87|25498.87|0
1646657180000|2022-03-07 12:46:20|25491.2|25491.2|25489.4|25489.4|25491.2|25491.2|25489.4|25489.4|0
1646657190000|2022-03-07 12:46:30|25488.99|25488.99|25477.56|25477.56|25488.99|25488.99|25477.56|25477.56|0
1646657200000|2022-03-07 12:46:40|25459.89|25459.89|25463.42|25463.42|25463.42|25463.42|25445.75|25445.75|0
1646657210000|2022-03-07 12:46:50|25466.96|25466.96|25459.89|25459.89|25470.49|25470.49|25459.89|25459.89|0
1646657220000|2022-03-07 12:47:00|25456.35|25456.35|25449.69|25449.69|25456.76|25456.76|25449.69|25449.69|0
1646657230000|2022-03-07 12:47:10|25448.49|25448.49|25436.62|25436.62|25448.49|25448.49|25436.62|25436.62|0
1646657240000|2022-03-07 12:47:20|25435.8|25435.8|25410.65|25410.65|25435.8|25435.8|25410.65|25410.65|0
1646657250000|2022-03-07 12:47:30|25409.44|25409.44|25409.14|25409.14|25409.44|25409.44|25409.14|25409.14|0
1646657260000|2022-03-07 12:47:40|25398.54|25398.54|25398.54|25398.54|25398.54|25398.54|25398.54|25398.54|0
1646657270000|2022-03-07 12:47:50|25395|25395|25403.52|25403.52|25403.52|25403.52|25395|25395|0
1646657280000|2022-03-07 12:48:00|25410.59|25410.59|25414.42|25414.42|25414.42|25414.42|25410.59|25410.59|0
1646657290000|2022-03-07 12:48:10|25425.03|25425.03|25444.2|25444.2|25444.2|25444.2|25412.39|25412.39|0
1646657300000|2022-03-07 12:48:20|25451.27|25451.27|25456.12|25456.12|25456.12|25456.12|25451.27|25451.27|0
1646657310000|2022-03-07 12:48:30|25449.05|25449.05|25449.05|25449.05|25449.05|25449.05|25449.05|25449.05|0
1646657330000|2022-03-07 12:48:50|25452.59|25452.59|25452.59|25452.59|25452.59|25452.59|25452.59|25452.59|0
1646657340000|2022-03-07 12:49:00|25456.12|25456.12|25452.59|25452.59|25470.26|25470.26|25452.59|25452.59|0
1646657360000|2022-03-07 12:49:20|25445.52|25445.52|25449.05|25449.05|25449.05|25449.05|25445.52|25445.52|0
1646657370000|2022-03-07 12:49:30|25450.55|25450.55|25450.55|25450.55|25450.55|25450.55|25450.55|25450.55|0
1646657380000|2022-03-07 12:49:40|25447.02|25447.02|25432.88|25432.88|25447.02|25447.02|25432.88|25432.88|0
1646657390000|2022-03-07 12:49:50|25414.38|25414.38|25418.22|25418.22|25418.22|25418.22|25410.85|25410.85|0
1646657400000|2022-03-07 12:50:00|25418.82|25418.82|25418.82|25418.82|25418.82|25418.82|25418.82|25418.82|0
1646657410000|2022-03-07 12:50:10|25411.75|25411.75|25422.35|25422.35|25422.35|25422.35|25411.75|25411.75|0
1646657420000|2022-03-07 12:50:20|25425.89|25425.89|25425.89|25425.89|25425.89|25425.89|25425.89|25425.89|0
1646657430000|2022-03-07 12:50:30|25429.42|25429.42|25435.06|25435.06|25435.06|25435.06|25429.42|25429.42|0
1646657440000|2022-03-07 12:50:40|25434.46|25434.46|25430.03|25430.03|25434.46|25434.46|25430.03|25430.03|0
1646657450000|2022-03-07 12:50:50|25433.56|25433.56|25438.3|25438.3|25440.63|25440.63|25433.56|25433.56|0
1646657460000|2022-03-07 12:51:00|25448.9|25448.9|25445.97|25445.97|25453.04|25453.04|25438.9|25438.9|0
1646657480000|2022-03-07 12:51:20|25449.5|25449.5|25449.5|25449.5|25449.5|25449.5|25449.5|25449.5|0
1646657490000|2022-03-07 12:51:30|25445.97|25445.97|25453.04|25453.04|25453.04|25453.04|25445.97|25445.97|0
1646657500000|2022-03-07 12:51:40|25467.18|25467.18|25455.67|25455.67|25467.18|25467.18|25455.67|25455.67|0
1646657510000|2022-03-07 12:51:50|25448.6|25448.6|25455.67|25455.67|25455.67|25455.67|25448.6|25448.6|0
1646657530000|2022-03-07 12:52:10|25448.6|25448.6|25442.73|25442.73|25448.6|25448.6|25435.66|25435.66|0
1646657540000|2022-03-07 12:52:20|25439.2|25439.2|25431.72|25431.72|25439.2|25439.2|25431.72|25431.72|0
1646657550000|2022-03-07 12:52:30|25435.25|25435.25|25449.39|25449.39|25449.39|25449.39|25435.25|25435.25|0
1646657570000|2022-03-07 12:52:50|25424.65|25424.65|25407.88|25407.88|25424.65|25424.65|25407.88|25407.88|0
1646657580000|2022-03-07 12:53:00|25414.94|25414.94|25414.94|25414.94|25414.94|25414.94|25414.94|25414.94|0
1646657590000|2022-03-07 12:53:10|25422.01|25422.01|25401.71|25401.71|25422.92|25422.92|25401.71|25401.71|0
1646657600000|2022-03-07 12:53:20|25403.21|25403.21|25429.56|25429.56|25429.56|25429.56|25403.21|25403.21|0
1646657610000|2022-03-07 12:53:30|25436.63|25436.63|25454.31|25454.31|25454.31|25454.31|25436.63|25436.63|0
1646657630000|2022-03-07 12:53:50|25461.38|25461.38|25457.84|25457.84|25461.38|25461.38|25457.84|25457.84|0
1646657640000|2022-03-07 12:54:00|25458.45|25458.45|25447.84|25447.84|25458.45|25458.45|25447.84|25447.84|0
1646657650000|2022-03-07 12:54:10|25448.14|25448.14|25448.14|25448.14|25448.14|25448.14|25448.14|25448.14|0
1646657660000|2022-03-07 12:54:20|25441.07|25441.07|25452.28|25452.28|25452.28|25452.28|25441.07|25441.07|0
1646657670000|2022-03-07 12:54:30|25455.82|25455.82|25455.82|25455.82|25455.82|25455.82|25455.22|25455.22|0
1646657680000|2022-03-07 12:54:40|25454.92|25454.92|25440.78|25440.78|25454.92|25454.92|25440.78|25440.78|0
1646657690000|2022-03-07 12:54:50|25447.85|25447.85|25448.75|25448.75|25448.75|25448.75|25447.85|25447.85|0
1646657700000|2022-03-07 12:55:00|25441.68|25441.68|25446.65|25446.65|25446.65|25446.65|25439.58|25439.58|0
1646657710000|2022-03-07 12:55:10|25450.18|25450.18|25450.18|25450.18|25450.18|25450.18|25450.18|25450.18|0
1646657730000|2022-03-07 12:55:30|25439.58|25439.58|25443.71|25443.71|25443.71|25443.71|25439.58|25439.58|0
1646657740000|2022-03-07 12:55:40|25447.25|25447.25|25447.55|25447.55|25447.55|25447.55|25447.25|25447.25|0
1646657750000|2022-03-07 12:55:50|25448.37|25448.37|25448.37|25448.37|25448.37|25448.37|25448.37|25448.37|0
1646657760000|2022-03-07 12:56:00|25451.9|25451.9|25447.17|25447.17|25455.44|25455.44|25447.17|25447.17|0
1646657770000|2022-03-07 12:56:10|25443.63|25443.63|25416.18|25416.18|25443.63|25443.63|25416.18|25416.18|0
1646657790000|2022-03-07 12:56:30|25412.65|25412.65|25402.04|25402.04|25412.65|25412.65|25394.97|25394.97|0
1646657800000|2022-03-07 12:56:40|25402.64|25402.64|25391.63|25391.63|25402.64|25402.64|25391.63|25391.63|0
1646657810000|2022-03-07 12:56:50|25380.42|25380.42|25365.87|25365.87|25383.96|25383.96|25365.87|25365.87|0
1646657820000|2022-03-07 12:57:00|25369.41|25369.41|25361.14|25361.14|25378.81|25378.81|25361.14|25361.14|0
1646657830000|2022-03-07 12:57:10|25364.67|25364.67|25376.78|25376.78|25376.78|25376.78|25364.67|25364.67|0
1646657840000|2022-03-07 12:57:20|25380.31|25380.31|25380.12|25380.12|25380.72|25380.72|25373.05|25373.05|0
1646657850000|2022-03-07 12:57:30|25373.05|25373.05|25372.75|25372.75|25373.05|25373.05|25369.52|25369.52|0
1646657860000|2022-03-07 12:57:40|25365.68|25365.68|25365.68|25365.68|25365.68|25365.68|25365.68|25365.68|0
1646657870000|2022-03-07 12:57:50|25369.22|25369.22|25369.22|25369.22|25369.22|25369.22|25369.22|25369.22|0
1646657880000|2022-03-07 12:58:00|25367.99|25367.99|25352.65|25352.65|25367.99|25367.99|25349.41|25349.41|0
1646657890000|2022-03-07 12:58:10|25348.81|25348.81|25338.21|25338.21|25348.81|25348.81|25338.21|25338.21|0
1646657900000|2022-03-07 12:58:20|25337.8|25337.8|25337.8|25337.8|25337.8|25337.8|25337.8|25337.8|0
1646657910000|2022-03-07 12:58:30|25327.19|25327.19|25334.56|25334.56|25338.7|25338.7|25327.19|25327.19|0
1646657920000|2022-03-07 12:58:40|25323.06|25323.06|25319.52|25319.52|25326.59|25326.59|25312.45|25312.45|0
1646657930000|2022-03-07 12:58:50|25315.99|25315.99|25301.85|25301.85|25315.99|25315.99|25301.85|25301.85|0
1646657940000|2022-03-07 12:59:00|25315.99|25315.99|25301.85|25301.85|25323.06|25323.06|25301.85|25301.85|0
1646657950000|2022-03-07 12:59:10|25302.26|25302.26|25302.26|25302.26|25302.26|25302.26|25302.26|25302.26|0
1646657960000|2022-03-07 12:59:20|25298.72|25298.72|25298.31|25298.31|25316.4|25316.4|25298.31|25298.31|0
1646657970000|2022-03-07 12:59:30|25308.92|25308.92|25301.85|25301.85|25308.92|25308.92|25301.85|25301.85|0
1646657980000|2022-03-07 12:59:40|25298.31|25298.31|25298.02|25298.02|25298.31|25298.31|25290.83|25290.83|0
1646657990000|2022-03-07 12:59:50|25298.93|25298.93|25295.39|25295.39|25298.93|25298.93|25295.39|25295.39|0
1646658000000|2022-03-07 13:00:00|25302.46|25302.46|25336.36|25336.36|25336.36|25336.36|25302.46|25302.46|0
1646658010000|2022-03-07 13:00:10|25329.29|25329.29|25344.63|25344.63|25344.63|25344.63|25329.29|25329.29|0
1646658030000|2022-03-07 13:00:30|25344.51|25344.51|25346.07|25346.07|25346.07|25346.07|25344.51|25344.51|0
1646658040000|2022-03-07 13:00:40|25374.35|25374.35|25374.35|25374.35|25374.35|25374.35|25374.35|25374.35|0
1646658050000|2022-03-07 13:00:50|25360.21|25360.21|25360.21|25360.21|25360.21|25360.21|25360.21|25360.21|0
1646658060000|2022-03-07 13:01:00|25349.6|25349.6|25352.22|25352.22|25352.22|25352.22|25349.6|25349.6|0
1646658070000|2022-03-07 13:01:10|25380.5|25380.5|25373.67|25373.67|25380.74|25380.74|25370.14|25370.14|0
1646658080000|2022-03-07 13:01:20|25363.07|25363.07|25366.3|25366.3|25366.61|25366.61|25363.07|25363.07|0
1646658090000|2022-03-07 13:01:30|25362.77|25362.77|25362.77|25362.77|25362.77|25362.77|25362.77|25362.77|0
1646658100000|2022-03-07 13:01:40|25355.7|25355.7|25355.7|25355.7|25355.7|25355.7|25355.7|25355.7|0
1646658120000|2022-03-07 13:02:00|25355.4|25355.4|25362.47|25362.47|25362.47|25362.47|25355.4|25355.4|0
1646658130000|2022-03-07 13:02:10|25355.4|25355.4|25355.4|25355.4|25355.4|25355.4|25355.4|25355.4|0
1646658140000|2022-03-07 13:02:20|25366|25366|25366|25366|25366|25366|25366|25366|0
1646658150000|2022-03-07 13:02:30|25380.14|25380.14|25377.02|25377.02|25380.55|25380.55|25366.41|25366.41|0
1646658160000|2022-03-07 13:02:40|25377.14|25377.14|25377.14|25377.14|25377.14|25377.14|25377.14|25377.14|0
1646658170000|2022-03-07 13:02:50|25377.02|25377.02|25362.88|25362.88|25377.02|25377.02|25362.88|25362.88|0
1646658180000|2022-03-07 13:03:00|25366.41|25366.41|25380.55|25380.55|25380.55|25380.55|25366.41|25366.41|0
1646658190000|2022-03-07 13:03:10|25377.02|25377.02|25373.89|25373.89|25377.02|25377.02|25373.48|25373.48|0
1646658200000|2022-03-07 13:03:20|25380.96|25380.96|25380.96|25380.96|25380.96|25380.96|25380.96|25380.96|0
1646658210000|2022-03-07 13:03:30|25384.5|25384.5|25384.5|25384.5|25384.5|25384.5|25384.5|25384.5|0
1646658220000|2022-03-07 13:03:40|25377.43|25377.43|25379.35|25379.35|25379.35|25379.35|25375.82|25375.82|0
1646658230000|2022-03-07 13:03:50|25375.82|25375.82|25371.57|25371.57|25375.82|25375.82|25371.57|25371.57|0
1646658250000|2022-03-07 13:04:10|25393.08|25393.08|25392.78|25392.78|25393.08|25393.08|25392.78|25392.78|0
1646658260000|2022-03-07 13:04:20|25385.71|25385.71|25385.11|25385.11|25385.71|25385.71|25385.11|25385.11|0
1646658280000|2022-03-07 13:04:40|25388.65|25388.65|25388.65|25388.65|25388.65|25388.65|25388.65|25388.65|0
1646658290000|2022-03-07 13:04:50|25395.72|25395.72|25395.72|25395.72|25395.72|25395.72|25395.72|25395.72|0
1646658300000|2022-03-07 13:05:00|25395.42|25395.42|25399.72|25399.72|25399.72|25399.72|25395.42|25395.42|0
1646658310000|2022-03-07 13:05:10|25396.19|25396.19|25396.19|25396.19|25396.19|25396.19|25396.19|25396.19|0
1646658330000|2022-03-07 13:05:30|25399.72|25399.72|25417.81|25417.81|25417.81|25417.81|25399.72|25399.72|0
1646658340000|2022-03-07 13:05:40|25419.01|25419.01|25411.94|25411.94|25419.01|25419.01|25411.94|25411.94|0
1646658350000|2022-03-07 13:05:50|25408.4|25408.4|25408.4|25408.4|25408.4|25408.4|25408.4|25408.4|0
1646658360000|2022-03-07 13:06:00|25401.33|25401.33|25397.8|25397.8|25401.33|25401.33|25397.8|25397.8|0
1646658370000|2022-03-07 13:06:10|25404.87|25404.87|25397.39|25397.39|25408.4|25408.4|25397.39|25397.39|0
1646658380000|2022-03-07 13:06:20|25397.09|25397.09|25390.02|25390.02|25397.09|25397.09|25390.02|25390.02|0
1646658390000|2022-03-07 13:06:30|25379.41|25379.41|25379.41|25379.41|25379.41|25379.41|25379.41|25379.41|0
1646658400000|2022-03-07 13:06:40|25378.81|25378.81|25378.81|25378.81|25378.81|25378.81|25378.81|25378.81|0
1646658420000|2022-03-07 13:07:00|25380.62|25380.62|25383.25|25383.25|25383.25|25383.25|25379.72|25379.72|0
1646658430000|2022-03-07 13:07:10|25379.72|25379.72|25379.72|25379.72|25379.72|25379.72|25379.72|25379.72|0
1646658460000|2022-03-07 13:07:40|25380.44|25380.44|25380.44|25380.44|25380.44|25380.44|25380.44|25380.44|0
1646658470000|2022-03-07 13:07:50|25373.37|25373.37|25376.91|25376.91|25376.91|25376.91|25373.37|25373.37|0
1646658480000|2022-03-07 13:08:00|25380.44|25380.44|25380.44|25380.44|25380.44|25380.44|25380.44|25380.44|0
1646658490000|2022-03-07 13:08:10|25380.8|25380.8|25396.15|25396.15|25396.15|25396.15|25380.8|25380.8|0
1646658500000|2022-03-07 13:08:20|25396.28|25396.28|25396.28|25396.28|25396.28|25396.28|25396.28|25396.28|0
1646658510000|2022-03-07 13:08:30|25395.55|25395.55|25399.45|25399.45|25399.45|25399.45|25388.84|25388.84|0
1646658520000|2022-03-07 13:08:40|25410.05|25410.05|25423.7|25423.7|25423.7|25423.7|25410.05|25410.05|0
1646658530000|2022-03-07 13:08:50|25424.18|25424.18|25424.59|25424.59|25424.59|25424.59|25424.18|25424.18|0
1646658540000|2022-03-07 13:09:00|25423.5|25423.5|25415.53|25415.53|25423.5|25423.5|25415.53|25415.53|0
1646658550000|2022-03-07 13:09:10|25429.67|25429.67|25419.07|25419.07|25429.67|25429.67|25419.07|25419.07|0
1646658570000|2022-03-07 13:09:30|25429.67|25429.67|25429.67|25429.67|25429.67|25429.67|25429.67|25429.67|0
1646658580000|2022-03-07 13:09:40|25433.21|25433.21|25427.64|25427.64|25434.71|25434.71|25427.64|25427.64|0
1646658590000|2022-03-07 13:09:50|25438.25|25438.25|25439.15|25439.15|25439.15|25439.15|25438.25|25438.25|0
1646658620000|2022-03-07 13:10:20|25435.61|25435.61|25447.42|25447.42|25447.42|25447.42|25435.61|25435.61|0
1646658640000|2022-03-07 13:10:40|25447.12|25447.12|25450.65|25450.65|25450.65|25450.65|25447.12|25447.12|0
1646658650000|2022-03-07 13:10:50|25464.79|25464.79|25471.86|25471.86|25471.86|25471.86|25464.79|25464.79|0
1646658660000|2022-03-07 13:11:00|25473.36|25473.36|25481.45|25481.45|25481.45|25481.45|25473.36|25473.36|0
1646658670000|2022-03-07 13:11:10|25482.35|25482.35|25482.35|25482.35|25482.35|25482.35|25482.35|25482.35|0
1646658690000|2022-03-07 13:11:30|25482.05|25482.05|25482.05|25482.05|25482.05|25482.05|25482.05|25482.05|0
1646658700000|2022-03-07 13:11:40|25492.65|25492.65|25485.58|25485.58|25492.65|25492.65|25485.58|25485.58|0
1646658710000|2022-03-07 13:11:50|25485.28|25485.28|25485.28|25485.28|25485.28|25485.28|25485.28|25485.28|0
1646658730000|2022-03-07 13:12:10|25486.1|25486.1|25490.61|25490.61|25490.61|25490.61|25486.1|25486.1|0
1646658740000|2022-03-07 13:12:20|25494.14|25494.14|25486.59|25486.59|25494.14|25494.14|25486.59|25486.59|0
1646658750000|2022-03-07 13:12:30|25490.12|25490.12|25490.12|25490.12|25490.12|25490.12|25490.12|25490.12|0
1646658770000|2022-03-07 13:12:50|25490.72|25490.72|25491.02|25491.02|25491.02|25491.02|25490.72|25490.72|0
1646658790000|2022-03-07 13:13:10|25494.56|25494.56|25498.39|25498.39|25498.39|25498.39|25494.56|25494.56|0
1646658800000|2022-03-07 13:13:20|25494.86|25494.86|25493.96|25493.96|25494.86|25494.86|25493.96|25493.96|0
1646658810000|2022-03-07 13:13:30|25479.82|25479.82|25475.98|25475.98|25479.82|25479.82|25475.98|25475.98|0
1646658820000|2022-03-07 13:13:40|25472.45|25472.45|25475.98|25475.98|25475.98|25475.98|25472.45|25472.45|0
1646658830000|2022-03-07 13:13:50|25475.68|25475.68|25482.75|25482.75|25482.75|25482.75|25475.68|25475.68|0
1646658900000|2022-03-07 13:15:00|25482.63|25482.63|25489.7|25489.7|25489.7|25489.7|25482.63|25482.63|0
1646658910000|2022-03-07 13:15:10|25489.58|25489.58|25489.58|25489.58|25489.58|25489.58|25489.58|25489.58|0
1646658940000|2022-03-07 13:15:40|25489.88|25489.88|25503.17|25503.17|25503.17|25503.17|25489.88|25489.88|0
1646658990000|2022-03-07 13:16:30|25499.64|25499.64|25496.1|25496.1|25499.64|25499.64|25496.1|25496.1|0
1646659000000|2022-03-07 13:16:40|25489.03|25489.03|25503.17|25503.17|25503.17|25503.17|25489.03|25489.03|0
1646659020000|2022-03-07 13:17:00|25510.24|25510.24|25515.8|25515.8|25515.8|25515.8|25510.24|25510.24|0
1646659030000|2022-03-07 13:17:10|25516.21|25516.21|25551.56|25551.56|25551.56|25551.56|25516.21|25516.21|0
1646659040000|2022-03-07 13:17:20|25552.53|25552.53|25563.49|25563.49|25563.49|25563.49|25549.35|25549.35|0
1646659050000|2022-03-07 13:17:30|25567.03|25567.03|25563.49|25563.49|25567.03|25567.03|25563.49|25563.49|0
1646659060000|2022-03-07 13:17:40|25570.56|25570.56|25559.96|25559.96|25570.56|25570.56|25559.96|25559.96|0
1646659070000|2022-03-07 13:17:50|25545.82|25545.82|25542.28|25542.28|25545.82|25545.82|25542.28|25542.28|0
1646659080000|2022-03-07 13:18:00|25545.82|25545.82|25539.35|25539.35|25545.82|25545.82|25539.35|25539.35|0
1646659090000|2022-03-07 13:18:10|25535.82|25535.82|25535.82|25535.82|25535.82|25535.82|25535.82|25535.82|0
1646659100000|2022-03-07 13:18:20|25536.12|25536.12|25539.65|25539.65|25539.65|25539.65|25536.12|25536.12|0
1646659110000|2022-03-07 13:18:30|25543.19|25543.19|25532.58|25532.58|25543.19|25543.19|25532.58|25532.58|0
1646659120000|2022-03-07 13:18:40|25539.65|25539.65|25539.65|25539.65|25539.65|25539.65|25539.65|25539.65|0
1646659150000|2022-03-07 13:19:10|25532.58|25532.58|25543.19|25543.19|25543.19|25543.19|25525.51|25525.51|0
1646659160000|2022-03-07 13:19:20|25536.12|25536.12|25536.12|25536.12|25536.12|25536.12|25536.12|25536.12|0
1646659170000|2022-03-07 13:19:30|25532.58|25532.58|25536.12|25536.12|25536.12|25536.12|25532.58|25532.58|0
1646659180000|2022-03-07 13:19:40|25537.02|25537.02|25550.86|25550.86|25550.86|25550.86|25536.72|25536.72|0
1646659190000|2022-03-07 13:19:50|25554.39|25554.39|25533.18|25533.18|25554.39|25554.39|25529.65|25529.65|0
1646659200000|2022-03-07 13:20:00|25540.25|25540.25|25540.25|25540.25|25543.79|25543.79|25533.18|25533.18|0
1646659210000|2022-03-07 13:20:10|25543.79|25543.79|25547.32|25547.32|25547.32|25547.32|25543.79|25543.79|0
1646659230000|2022-03-07 13:20:30|25554.39|25554.39|25554.69|25554.69|25554.69|25554.69|25554.39|25554.39|0
1646659240000|2022-03-07 13:20:40|25555.51|25555.51|25555.51|25555.51|25555.51|25555.51|25555.51|25555.51|0
1646659250000|2022-03-07 13:20:50|25559.05|25559.05|25562.58|25562.58|25562.58|25562.58|25559.05|25559.05|0
1646659260000|2022-03-07 13:21:00|25551.98|25551.98|25551.98|25551.98|25551.98|25551.98|25551.98|25551.98|0
1646659270000|2022-03-07 13:21:10|25559.05|25559.05|25562.58|25562.58|25562.58|25562.58|25559.05|25559.05|0
1646659280000|2022-03-07 13:21:20|25573.19|25573.19|25573.19|25573.19|25573.19|25573.19|25573.19|25573.19|0
1646659300000|2022-03-07 13:21:40|25559.05|25559.05|25555.51|25555.51|25559.05|25559.05|25551.98|25551.98|0
1646659310000|2022-03-07 13:21:50|25555.81|25555.81|25555.81|25555.81|25555.81|25555.81|25555.81|25555.81|0
1646659320000|2022-03-07 13:22:00|25557.31|25557.31|25553.48|25553.48|25557.31|25557.31|25553.48|25553.48|0
1646659340000|2022-03-07 13:22:20|25549.94|25549.94|25548.74|25548.74|25549.94|25549.94|25548.74|25548.74|0
1646659350000|2022-03-07 13:22:30|25548.33|25548.33|25534.19|25534.19|25548.33|25548.33|25534.19|25534.19|0
1646659360000|2022-03-07 13:22:40|25533.89|25533.89|25533.89|25533.89|25533.89|25533.89|25533.89|25533.89|0
1646659370000|2022-03-07 13:22:50|25540.96|25540.96|25540.96|25540.96|25540.96|25540.96|25540.96|25540.96|0
1646659380000|2022-03-07 13:23:00|25540.84|25540.84|25540.84|25540.84|25540.84|25540.84|25540.84|25540.84|0
1646659390000|2022-03-07 13:23:10|25551.45|25551.45|25551.45|25551.45|25551.45|25551.45|25551.45|25551.45|0
1646659400000|2022-03-07 13:23:20|25558.52|25558.52|25558.82|25558.82|25558.82|25558.82|25558.52|25558.52|0
1646659420000|2022-03-07 13:23:40|25559.23|25559.23|25559.23|25559.23|25559.23|25559.23|25559.23|25559.23|0
1646659430000|2022-03-07 13:23:50|25559.53|25559.53|25574.15|25574.15|25577.68|25577.68|25559.53|25559.53|0
1646659460000|2022-03-07 13:24:20|25577.68|25577.68|25577.68|25577.68|25577.68|25577.68|25577.68|25577.68|0
1646659470000|2022-03-07 13:24:30|25574.15|25574.15|25574.15|25574.15|25574.15|25574.15|25574.15|25574.15|0
1646659490000|2022-03-07 13:24:50|25588.29|25588.29|25581.22|25581.22|25588.29|25588.29|25581.22|25581.22|0
1646659500000|2022-03-07 13:25:00|25588.29|25588.29|25588.29|25588.29|25588.29|25588.29|25588.29|25588.29|0
1646659510000|2022-03-07 13:25:10|25581.22|25581.22|25581.22|25581.22|25581.22|25581.22|25581.22|25581.22|0
1646659520000|2022-03-07 13:25:20|25584.75|25584.75|25584.75|25584.75|25584.75|25584.75|25584.75|25584.75|0
1646659550000|2022-03-07 13:25:50|25588.29|25588.29|25608.37|25608.37|25608.37|25608.37|25588.29|25588.29|0
1646659570000|2022-03-07 13:26:10|25615.44|25615.44|25616.26|25616.26|25616.26|25616.26|25609.19|25609.19|0
1646659580000|2022-03-07 13:26:20|25619.79|25619.79|25619.79|25619.79|25623.33|25623.33|25616.26|25616.26|0
1646659590000|2022-03-07 13:26:30|25612.72|25612.72|25605.95|25605.95|25612.72|25612.72|25595.35|25595.35|0
1646659600000|2022-03-07 13:26:40|25602.01|25602.01|25602.01|25602.01|25602.01|25602.01|25602.01|25602.01|0
1646659620000|2022-03-07 13:27:00|25598.47|25598.47|25598.47|25598.47|25598.47|25598.47|25598.47|25598.47|0
1646659640000|2022-03-07 13:27:20|25619.68|25619.68|25623.22|25623.22|25623.22|25623.22|25616.15|25616.15|0
1646659660000|2022-03-07 13:27:40|25609.08|25609.08|25612.61|25612.61|25612.61|25612.61|25609.08|25609.08|0
1646659670000|2022-03-07 13:27:50|25616.15|25616.15|25616.15|25616.15|25616.15|25616.15|25616.15|25616.15|0
1646659680000|2022-03-07 13:28:00|25609.08|25609.08|25604.64|25604.64|25609.08|25609.08|25604.64|25604.64|0
1646659690000|2022-03-07 13:28:10|25615.25|25615.25|25615.25|25615.25|25615.25|25615.25|25615.25|25615.25|0
1646659700000|2022-03-07 13:28:20|25622.32|25622.32|25622.32|25622.32|25622.32|25622.32|25622.32|25622.32|0
1646659710000|2022-03-07 13:28:30|25621.72|25621.72|25615.85|25615.85|25621.72|25621.72|25611.11|25611.11|0
1646659740000|2022-03-07 13:29:00|25629.99|25629.99|25638.79|25638.79|25640.59|25640.59|25629.99|25629.99|0
1646659760000|2022-03-07 13:29:20|25624.65|25624.65|25624.65|25624.65|25624.65|25624.65|25624.65|25624.65|0
1646659770000|2022-03-07 13:29:30|25628.18|25628.18|25624.95|25624.95|25628.18|25628.18|25624.65|25624.65|0
1646659780000|2022-03-07 13:29:40|25621.41|25621.41|25624.35|25624.35|25628.48|25628.48|25621.41|25621.41|0
1646659790000|2022-03-07 13:29:50|25642.02|25642.02|25645.56|25645.56|25645.56|25645.56|25642.02|25642.02|0
1646659800000|2022-03-07 13:30:00|25642.02|25642.02|25627.28|25627.28|25642.02|25642.02|25627.28|25627.28|0
1646659810000|2022-03-07 13:30:10|25637.59|25637.59|25634.05|25634.05|25637.59|25637.59|25630.52|25630.52|0
1646659820000|2022-03-07 13:30:20|25630.52|25630.52|25634.05|25634.05|25634.05|25634.05|25630.52|25630.52|0
1646659830000|2022-03-07 13:30:30|25634.35|25634.35|25652.63|25652.63|25652.63|25652.63|25634.35|25634.35|0
1646659850000|2022-03-07 13:30:50|25642.02|25642.02|25642.02|25642.02|25642.02|25642.02|25642.02|25642.02|0
1646659860000|2022-03-07 13:31:00|25631.42|25631.42|25610.21|25610.21|25631.42|25631.42|25610.21|25610.21|0
1646659870000|2022-03-07 13:31:10|25606.67|25606.67|25599.6|25599.6|25606.67|25606.67|25599.6|25599.6|0
1646659880000|2022-03-07 13:31:20|25610.21|25610.21|25604.57|25604.57|25610.21|25610.21|25604.57|25604.57|0
1646659890000|2022-03-07 13:31:30|25601.04|25601.04|25601.04|25601.04|25601.04|25601.04|25601.04|25601.04|0
1646659900000|2022-03-07 13:31:40|25601.34|25601.34|25600.74|25600.74|25601.34|25601.34|25600.74|25600.74|0
1646659910000|2022-03-07 13:31:50|25614.88|25614.88|25618.11|25618.11|25621.65|25621.65|25611.04|25611.04|0
1646659920000|2022-03-07 13:32:00|25614.58|25614.58|25614.88|25614.88|25614.88|25614.88|25614.58|25614.58|0
1646659930000|2022-03-07 13:32:10|25618.41|25618.41|25617.81|25617.81|25618.41|25618.41|25617.81|25617.81|0
1646659940000|2022-03-07 13:32:20|25614.27|25614.27|25621.34|25621.34|25621.34|25621.34|25614.27|25614.27|0
1646659960000|2022-03-07 13:32:40|25614.27|25614.27|25613.97|25613.97|25614.58|25614.58|25613.97|25613.97|0
1646659970000|2022-03-07 13:32:50|25606.9|25606.9|25598.93|25598.93|25606.9|25606.9|25598.93|25598.93|0
1646659980000|2022-03-07 13:33:00|25598.52|25598.52|25598.23|25598.23|25598.71|25598.71|25598.11|25598.11|0
1646659990000|2022-03-07 13:33:10|25597.99|25597.99|25597.99|25597.99|25597.99|25597.99|25597.99|25597.99|0
1646660000000|2022-03-07 13:33:20|25601.52|25601.52|25605.06|25605.06|25608.59|25608.59|25601.52|25601.52|0
1646660010000|2022-03-07 13:33:30|25601.52|25601.52|25595.05|25595.05|25601.52|25601.52|25594.45|25594.45|0
1646660020000|2022-03-07 13:33:40|25605.66|25605.66|25605.66|25605.66|25605.66|25605.66|25605.66|25605.66|0
1646660030000|2022-03-07 13:33:50|25616.26|25616.26|25617.68|25617.68|25617.68|25617.68|25616.26|25616.26|0
1646660040000|2022-03-07 13:34:00|25618.29|25618.29|25628.89|25628.89|25628.89|25628.89|25618.29|25618.29|0
1646660050000|2022-03-07 13:34:10|25632.42|25632.42|25636.67|25636.67|25639.49|25639.49|25632.42|25632.42|0
1646660070000|2022-03-07 13:34:30|25654.34|25654.34|25657.88|25657.88|25657.88|25657.88|25654.34|25654.34|0
1646660090000|2022-03-07 13:34:50|25661.41|25661.41|25665.85|25665.85|25665.85|25665.85|25661.41|25661.41|0
1646660100000|2022-03-07 13:35:00|25662.32|25662.32|25662.32|25662.32|25662.32|25662.32|25662.32|25662.32|0
1646660120000|2022-03-07 13:35:20|25664.12|25664.12|25679.08|25679.08|25679.08|25679.08|25664.12|25664.12|0
1646660130000|2022-03-07 13:35:30|25679.98|25679.98|25690.58|25690.58|25690.58|25690.58|25679.98|25679.98|0
1646660150000|2022-03-07 13:35:50|25708.26|25708.26|25726.83|25726.83|25730.37|25730.37|25708.26|25708.26|0
1646660160000|2022-03-07 13:36:00|25723.3|25723.3|25705.32|25705.32|25723.3|25723.3|25705.32|25705.32|0
1646660170000|2022-03-07 13:36:10|25712.39|25712.39|25713.29|25713.29|25716.83|25716.83|25712.39|25712.39|0
1646660180000|2022-03-07 13:36:20|25716.83|25716.83|25716.83|25716.83|25716.83|25716.83|25716.83|25716.83|0
1646660190000|2022-03-07 13:36:30|25712.99|25712.99|25709.46|25709.46|25712.99|25712.99|25705.92|25705.92|0
1646660210000|2022-03-07 13:36:50|25705.62|25705.62|25705.62|25705.62|25705.62|25705.62|25705.62|25705.62|0
1646660220000|2022-03-07 13:37:00|25709.16|25709.16|25709.16|25709.16|25709.16|25709.16|25709.16|25709.16|0
1646660230000|2022-03-07 13:37:10|25700.29|25700.29|25707.36|25707.36|25707.36|25707.36|25700.29|25700.29|0
1646660240000|2022-03-07 13:37:20|25707.66|25707.66|25700.59|25700.59|25707.66|25707.66|25700.59|25700.59|0
1646660250000|2022-03-07 13:37:30|25701|25701|25699.49|25699.49|25701|25701|25699.49|25699.49|0
1646660260000|2022-03-07 13:37:40|25692.43|25692.43|25688.89|25688.89|25692.43|25692.43|25688.89|25688.89|0
1646660270000|2022-03-07 13:37:50|25681.82|25681.82|25681.82|25681.82|25685.36|25685.36|25678.29|25678.29|0
1646660280000|2022-03-07 13:38:00|25681.41|25681.41|25699.09|25699.09|25699.09|25699.09|25681.41|25681.41|0
1646660290000|2022-03-07 13:38:10|25692.02|25692.02|25687.88|25687.88|25692.02|25692.02|25687.88|25687.88|0
1646660300000|2022-03-07 13:38:20|25698.48|25698.48|25702.92|25702.92|25702.92|25702.92|25698.48|25698.48|0
1646660320000|2022-03-07 13:38:40|25695.25|25695.25|25695.25|25695.25|25698.78|25698.78|25695.25|25695.25|0
1646660330000|2022-03-07 13:38:50|25695.55|25695.55|25688.48|25688.48|25695.55|25695.55|25688.48|25688.48|0
1646660340000|2022-03-07 13:39:00|25686.98|25686.98|25686.98|25686.98|25686.98|25686.98|25686.98|25686.98|0
1646660350000|2022-03-07 13:39:10|25687.28|25687.28|25694.35|25694.35|25694.35|25694.35|25687.28|25687.28|0
1646660360000|2022-03-07 13:39:20|25687.28|25687.28|25698.48|25698.48|25698.48|25698.48|25687.28|25687.28|0
1646660370000|2022-03-07 13:39:30|25702.02|25702.02|25705.55|25705.55|25709.09|25709.09|25702.02|25702.02|0
1646660380000|2022-03-07 13:39:40|25705.85|25705.85|25712.92|25712.92|25712.92|25712.92|25705.85|25705.85|0
1646660390000|2022-03-07 13:39:50|25713.22|25713.22|25714.04|25714.04|25714.04|25714.04|25713.22|25713.22|0
1646660400000|2022-03-07 13:40:00|25721.11|25721.11|25728.18|25728.18|25728.18|25728.18|25721.11|25721.11|0
1646660430000|2022-03-07 13:40:30|25735.25|25735.25|25739.39|25739.39|25739.39|25739.39|25735.25|25735.25|0
1646660440000|2022-03-07 13:40:40|25735.25|25735.25|25742.32|25742.32|25742.32|25742.32|25735.25|25735.25|0
1646660450000|2022-03-07 13:40:50|25749.39|25749.39|25721.11|25721.11|25749.39|25749.39|25721.11|25721.11|0
1646660460000|2022-03-07 13:41:00|25720.81|25720.81|25702.13|25702.13|25720.81|25720.81|25702.13|25702.13|0
1646660480000|2022-03-07 13:41:20|25709.2|25709.2|25716.99|25716.99|25716.99|25716.99|25709.2|25709.2|0
1646660490000|2022-03-07 13:41:30|25716.87|25716.87|25716.87|25716.87|25716.87|25716.87|25716.87|25716.87|0
1646660510000|2022-03-07 13:41:50|25709.8|25709.8|25707.47|25707.47|25718.07|25718.07|25707.47|25707.47|0
1646660520000|2022-03-07 13:42:00|25711.01|25711.01|25703.94|25703.94|25711.01|25711.01|25703.94|25703.94|0
1646660530000|2022-03-07 13:42:10|25696.87|25696.87|25700.4|25700.4|25700.4|25700.4|25696.87|25696.87|0
1646660540000|2022-03-07 13:42:20|25673.85|25673.85|25669.72|25669.72|25677.39|25677.39|25669.72|25669.72|0
1646660550000|2022-03-07 13:42:30|25666.48|25666.48|25666.48|25666.48|25666.48|25666.48|25666.48|25666.48|0
1646660560000|2022-03-07 13:42:40|25665.88|25665.88|25669.42|25669.42|25669.42|25669.42|25665.88|25665.88|0
1646660570000|2022-03-07 13:42:50|25666.18|25666.18|25652.04|25652.04|25666.18|25666.18|25652.04|25652.04|0
1646660580000|2022-03-07 13:43:00|25669.72|25669.72|25654.98|25654.98|25669.72|25669.72|25654.98|25654.98|0
1646660590000|2022-03-07 13:43:10|25655.28|25655.28|25655.28|25655.28|25655.28|25655.28|25655.28|25655.28|0
1646660600000|2022-03-07 13:43:20|25656.18|25656.18|25674.15|25674.15|25674.15|25674.15|25656.18|25656.18|0
1646660610000|2022-03-07 13:43:30|25662.95|25662.95|25662.95|25662.95|25662.95|25662.95|25662.95|25662.95|0
1646660620000|2022-03-07 13:43:40|25670.02|25670.02|25666.78|25666.78|25670.92|25670.92|25666.78|25666.78|0
1646660630000|2022-03-07 13:43:50|25673.85|25673.85|25673.85|25673.85|25673.85|25673.85|25673.85|25673.85|0
1646660640000|2022-03-07 13:44:00|25674.45|25674.45|25674.45|25674.45|25674.45|25674.45|25674.45|25674.45|0
1646660660000|2022-03-07 13:44:20|25667.38|25667.38|25667.38|25667.38|25667.38|25667.38|25667.38|25667.38|0
1646660670000|2022-03-07 13:44:30|25660.31|25660.31|25660.31|25660.31|25660.31|25660.31|25660.31|25660.31|0
1646660680000|2022-03-07 13:44:40|25667.38|25667.38|25677.99|25677.99|25677.99|25677.99|25667.38|25667.38|0
1646660690000|2022-03-07 13:44:50|25685.06|25685.06|25685.79|25685.79|25685.79|25685.79|25685.06|25685.06|0
1646660700000|2022-03-07 13:45:00|25682.25|25682.25|25682.25|25682.25|25682.25|25682.25|25682.25|25682.25|0
1646660720000|2022-03-07 13:45:20|25689.32|25689.32|25692.86|25692.86|25692.86|25692.86|25689.32|25689.32|0
1646660740000|2022-03-07 13:45:40|25689.32|25689.32|25689.32|25689.32|25689.32|25689.32|25689.32|25689.32|0
1646660750000|2022-03-07 13:45:50|25696.39|25696.39|25696.39|25696.39|25696.39|25696.39|25696.39|25696.39|0
1646660760000|2022-03-07 13:46:00|25703.46|25703.46|25703.46|25703.46|25703.46|25703.46|25703.46|25703.46|0
1646660770000|2022-03-07 13:46:10|25704.36|25704.36|25713.19|25713.19|25713.19|25713.19|25704.36|25704.36|0
1646660780000|2022-03-07 13:46:20|25713.49|25713.49|25709.96|25709.96|25713.49|25713.49|25709.96|25709.96|0
1646660790000|2022-03-07 13:46:30|25713.49|25713.49|25713.49|25713.49|25713.49|25713.49|25713.49|25713.49|0
1646660800000|2022-03-07 13:46:40|25699.35|25699.35|25699.35|25699.35|25699.35|25699.35|25699.35|25699.35|0
1646660810000|2022-03-07 13:46:50|25699.72|25699.72|25699.72|25699.72|25699.72|25699.72|25699.72|25699.72|0
1646660820000|2022-03-07 13:47:00|25696.18|25696.18|25696.18|25696.18|25696.18|25696.18|25696.18|25696.18|0
1646660830000|2022-03-07 13:47:10|25707.69|25707.69|25711.52|25711.52|25715.06|25715.06|25707.69|25707.69|0
1646660840000|2022-03-07 13:47:20|25707.99|25707.99|25707.99|25707.99|25707.99|25707.99|25707.99|25707.99|0
1646660860000|2022-03-07 13:47:40|25711.52|25711.52|25711.52|25711.52|25711.52|25711.52|25711.52|25711.52|0
1646660870000|2022-03-07 13:47:50|25722.13|25722.13|25721.53|25721.53|25722.13|25722.13|25721.53|25721.53|0
1646660880000|2022-03-07 13:48:00|25735.67|25735.67|25746.27|25746.27|25746.27|25746.27|25735.67|25735.67|0
1646660890000|2022-03-07 13:48:10|25746.87|25746.87|25746.87|25746.87|25746.87|25746.87|25746.87|25746.87|0
1646660910000|2022-03-07 13:48:30|25753.94|25753.94|25753.94|25753.94|25753.94|25753.94|25753.94|25753.94|0
1646660920000|2022-03-07 13:48:40|25754.3|25754.3|25757.84|25757.84|25757.84|25757.84|25754.3|25754.3|0
1646660930000|2022-03-07 13:48:50|25764.91|25764.91|25764.91|25764.91|25764.91|25764.91|25764.91|25764.91|0
1646660940000|2022-03-07 13:49:00|25765.32|25765.32|25765.32|25765.32|25765.32|25765.32|25765.32|25765.32|0
1646660950000|2022-03-07 13:49:10|25765.92|25765.92|25765.92|25765.92|25765.92|25765.92|25765.92|25765.92|0
1646660960000|2022-03-07 13:49:20|25766.33|25766.33|25770.22|25770.22|25773.4|25773.4|25766.33|25766.33|0
1646660980000|2022-03-07 13:49:40|25769.92|25769.92|25763.45|25763.45|25769.92|25769.92|25749.31|25749.31|0
1646660990000|2022-03-07 13:49:50|25766.99|25766.99|25767.59|25767.59|25767.59|25767.59|25766.99|25766.99|0
1646661000000|2022-03-07 13:50:00|25768.19|25768.19|25764.42|25764.42|25768.56|25768.56|25764.42|25764.42|0
1646661010000|2022-03-07 13:50:10|25764.06|25764.06|25753.15|25753.15|25764.06|25764.06|25753.15|25753.15|0
1646661020000|2022-03-07 13:50:20|25746.08|25746.08|25746.08|25746.08|25746.08|25746.08|25746.08|25746.08|0
1646661040000|2022-03-07 13:50:40|25742.55|25742.55|25742.55|25742.55|25746.08|25746.08|25742.55|25742.55|0
1646661060000|2022-03-07 13:51:00|25739.01|25739.01|25739.01|25739.01|25742.55|25742.55|25735.48|25735.48|0
1646661070000|2022-03-07 13:51:10|25735.48|25735.48|25724.05|25724.05|25735.48|25735.48|25724.05|25724.05|0
1646661080000|2022-03-07 13:51:20|25716.98|25716.98|25709.5|25709.5|25720.11|25720.11|25709.5|25709.5|0
1646661090000|2022-03-07 13:51:30|25709.02|25709.02|25709.02|25709.02|25709.02|25709.02|25709.02|25709.02|0
1646661100000|2022-03-07 13:51:40|25705.49|25705.49|25701.95|25701.95|25712.56|25712.56|25701.95|25701.95|0
1646661110000|2022-03-07 13:51:50|25699.25|25699.25|25699|25699|25699.25|25699.25|25699|25699|0
1646661120000|2022-03-07 13:52:00|25706.07|25706.07|25702.54|25702.54|25706.07|25706.07|25702.54|25702.54|0
1646661130000|2022-03-07 13:52:10|25695.47|25695.47|25696.07|25696.07|25696.07|25696.07|25695.47|25695.47|0
1646661140000|2022-03-07 13:52:20|25695.47|25695.47|25695.47|25695.47|25695.47|25695.47|25695.47|25695.47|0
1646661150000|2022-03-07 13:52:30|25709.61|25709.61|25716.68|25716.68|25716.68|25716.68|25709.61|25709.61|0
1646661160000|2022-03-07 13:52:40|25716.8|25716.8|25721.47|25721.47|25725|25725|25716.8|25716.8|0
1646661170000|2022-03-07 13:52:50|25720.57|25720.57|25719.66|25719.66|25720.57|25720.57|25719.66|25719.66|0
1646661180000|2022-03-07 13:53:00|25719.97|25719.97|25719.97|25719.97|25723.5|25723.5|25719.97|25719.97|0
1646661190000|2022-03-07 13:53:10|25727.03|25727.03|25727.03|25727.03|25727.03|25727.03|25727.03|25727.03|0
1646661200000|2022-03-07 13:53:20|25726.73|25726.73|25708.46|25708.46|25726.73|25726.73|25708.46|25708.46|0
1646661210000|2022-03-07 13:53:30|25719.06|25719.06|25715.23|25715.23|25719.06|25719.06|25715.23|25715.23|0
1646661220000|2022-03-07 13:53:40|25716.13|25716.13|25715.83|25715.83|25716.13|25716.13|25715.83|25715.83|0
1646661230000|2022-03-07 13:53:50|25716.73|25716.73|25731.28|25731.28|25731.28|25731.28|25716.73|25716.73|0
1646661240000|2022-03-07 13:54:00|25734.94|25734.94|25720.2|25720.2|25738.47|25738.47|25720.2|25720.2|0
1646661250000|2022-03-07 13:54:10|25716.66|25716.66|25723.73|25723.73|25723.73|25723.73|25713.13|25713.13|0
1646661270000|2022-03-07 13:54:30|25720.2|25720.2|25720.2|25720.2|25723.73|25723.73|25716.66|25716.66|0
1646661280000|2022-03-07 13:54:40|25719.79|25719.79|25712.72|25712.72|25719.79|25719.79|25712.72|25712.72|0
1646661290000|2022-03-07 13:54:50|25711.51|25711.51|25703.78|25703.78|25711.51|25711.51|25703.78|25703.78|0
1646661300000|2022-03-07 13:55:00|25701.98|25701.98|25702.88|25702.88|25702.88|25702.88|25701.98|25701.98|0
1646661320000|2022-03-07 13:55:20|25692.27|25692.27|25692.27|25692.27|25692.27|25692.27|25692.27|25692.27|0
1646661330000|2022-03-07 13:55:30|25695.81|25695.81|25697.01|25697.01|25697.01|25697.01|25695.81|25695.81|0
1646661340000|2022-03-07 13:55:40|25700.55|25700.55|25689.7|25689.7|25703.84|25703.84|25689.7|25689.7|0
1646661350000|2022-03-07 13:55:50|25696.77|25696.77|25692.93|25692.93|25696.77|25696.77|25692.93|25692.93|0
1646661380000|2022-03-07 13:56:20|25700|25700|25703.24|25703.24|25707.37|25707.37|25700|25700|0
1646661390000|2022-03-07 13:56:30|25699.7|25699.7|25699.4|25699.4|25699.7|25699.7|25699.4|25699.4|0
1646661400000|2022-03-07 13:56:40|25702.94|25702.94|25702.94|25702.94|25702.94|25702.94|25702.94|25702.94|0
1646661410000|2022-03-07 13:56:50|25710.01|25710.01|25706.47|25706.47|25710.01|25710.01|25706.47|25706.47|0
1646661420000|2022-03-07 13:57:00|25692.33|25692.33|25691.73|25691.73|25692.33|25692.33|25691.73|25691.73|0
1646661430000|2022-03-07 13:57:10|25692.03|25692.03|25692.03|25692.03|25692.03|25692.03|25692.03|25692.03|0
1646661440000|2022-03-07 13:57:20|25688.5|25688.5|25692.03|25692.03|25692.03|25692.03|25688.5|25688.5|0
1646661460000|2022-03-07 13:57:40|25692.33|25692.33|25702.94|25702.94|25702.94|25702.94|25692.33|25692.33|0
1646661470000|2022-03-07 13:57:50|25717.08|25717.08|25717.08|25717.08|25717.08|25717.08|25717.08|25717.08|0
1646661480000|2022-03-07 13:58:00|25717.68|25717.68|25717.68|25717.68|25717.68|25717.68|25714.14|25714.14|0
1646661500000|2022-03-07 13:58:20|25707.07|25707.07|25706.77|25706.77|25707.07|25707.07|25706.77|25706.77|0
1646661510000|2022-03-07 13:58:30|25706.47|25706.47|25702.64|25702.64|25706.47|25706.47|25702.64|25702.64|0
1646661530000|2022-03-07 13:58:50|25702.94|25702.94|25699.4|25699.4|25702.94|25702.94|25699.4|25699.4|0
1646661540000|2022-03-07 13:59:00|25688.8|25688.8|25684.66|25684.66|25688.8|25688.8|25684.66|25684.66|0
1646661560000|2022-03-07 13:59:20|25681.13|25681.13|25677.59|25677.59|25681.13|25681.13|25677.59|25677.59|0
1646661570000|2022-03-07 13:59:30|25676.99|25676.99|25676.39|25676.39|25676.99|25676.99|25676.39|25676.39|0
1646661580000|2022-03-07 13:59:40|25677.29|25677.29|25680.46|25680.46|25680.83|25680.83|25677.29|25677.29|0
1646661590000|2022-03-07 13:59:50|25684|25684|25672.79|25672.79|25684|25684|25672.79|25672.79|0
1646661600000|2022-03-07 14:00:00|25672.19|25672.19|25672.19|25672.19|25672.19|25672.19|25672.19|25672.19|0
1646661610000|2022-03-07 14:00:10|25658.05|25658.05|25658.05|25658.05|25658.05|25658.05|25658.05|25658.05|0
1646661620000|2022-03-07 14:00:20|25654.52|25654.52|25653.92|25653.92|25654.52|25654.52|25653.92|25653.92|0
1646661630000|2022-03-07 14:00:30|25657.45|25657.45|25657.45|25657.45|25657.45|25657.45|25657.45|25657.45|0
1646661650000|2022-03-07 14:00:50|25657.94|25657.94|25657.94|25657.94|25657.94|25657.94|25657.94|25657.94|0
1646661660000|2022-03-07 14:01:00|25650.87|25650.87|25632.89|25632.89|25650.87|25650.87|25629.36|25629.36|0
1646661670000|2022-03-07 14:01:10|25618.45|25618.45|25618.45|25618.45|25618.45|25618.45|25618.45|25618.45|0
1646661690000|2022-03-07 14:01:30|25621.99|25621.99|25603.71|25603.71|25621.99|25621.99|25603.71|25603.71|0
1646661700000|2022-03-07 14:01:40|25607.25|25607.25|25603.71|25603.71|25610.78|25610.78|25603.71|25603.71|0
1646661710000|2022-03-07 14:01:50|25610.78|25610.78|25614.32|25614.32|25614.32|25614.32|25610.78|25610.78|0
1646661720000|2022-03-07 14:02:00|25615.22|25615.22|25665.42|25665.42|25665.42|25665.42|25614.32|25614.32|0
1646661730000|2022-03-07 14:02:10|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|0
1646661750000|2022-03-07 14:02:30|25665.42|25665.42|25672.49|25672.49|25672.49|25672.49|25665.42|25665.42|0
1646661760000|2022-03-07 14:02:40|25668.95|25668.95|25668.95|25668.95|25668.95|25668.95|25668.95|25668.95|0
1646661790000|2022-03-07 14:03:10|25672.49|25672.49|25672.49|25672.49|25672.49|25672.49|25672.49|25672.49|0
1646661810000|2022-03-07 14:03:30|25683.09|25683.09|25694.82|25694.82|25694.82|25694.82|25683.09|25683.09|0
1646661820000|2022-03-07 14:03:40|25695.18|25695.18|25696.38|25696.38|25696.38|25696.38|25695.18|25695.18|0
1646661830000|2022-03-07 14:03:50|25696.68|25696.68|25710.82|25710.82|25710.82|25710.82|25696.68|25696.68|0
1646661840000|2022-03-07 14:04:00|25712.02|25712.02|25733.35|25733.35|25733.35|25733.35|25712.02|25712.02|0
1646661850000|2022-03-07 14:04:10|25726.28|25726.28|25745.46|25745.46|25745.46|25745.46|25726.28|25726.28|0
1646661860000|2022-03-07 14:04:20|25748.99|25748.99|25752.53|25752.53|25752.53|25752.53|25748.99|25748.99|0
1646661870000|2022-03-07 14:04:30|25752.83|25752.83|25738.45|25738.45|25752.83|25752.83|25735.15|25735.15|0
1646661890000|2022-03-07 14:04:50|25734.92|25734.92|25731.38|25731.38|25734.92|25734.92|25724.31|25724.31|0
1646661900000|2022-03-07 14:05:00|25727.85|25727.85|25735.82|25735.82|25735.82|25735.82|25727.85|25727.85|0
1646661910000|2022-03-07 14:05:10|25749.96|25749.96|25752.01|25752.01|25752.01|25752.01|25749.96|25749.96|0
1646661920000|2022-03-07 14:05:20|25744.94|25744.94|25741.1|25741.1|25744.94|25744.94|25741.1|25741.1|0
1646661930000|2022-03-07 14:05:30|25748.17|25748.17|25748.17|25748.17|25748.17|25748.17|25748.17|25748.17|0
1646661950000|2022-03-07 14:05:50|25748.77|25748.77|25756.14|25756.14|25756.14|25756.14|25748.77|25748.77|0
1646661960000|2022-03-07 14:06:00|25756.38|25756.38|25752.85|25752.85|25766.99|25766.99|25752.85|25752.85|0
1646661970000|2022-03-07 14:06:10|25745.48|25745.48|25756.08|25756.08|25756.08|25756.08|25745.48|25745.48|0
1646661980000|2022-03-07 14:06:20|25763.15|25763.15|25771.78|25771.78|25771.78|25771.78|25763.15|25763.15|0
1646661990000|2022-03-07 14:06:30|25754.1|25754.1|25742.83|25742.83|25761.17|25761.17|25742.83|25742.83|0
1646662000000|2022-03-07 14:06:40|25746.37|25746.37|25745.14|25745.14|25746.37|25746.37|25745.14|25745.14|0
1646662010000|2022-03-07 14:06:50|25745.38|25745.38|25736.21|25736.21|25745.38|25745.38|25736.21|25736.21|0
1646662030000|2022-03-07 14:07:10|25729.14|25729.14|25724.4|25724.4|25729.14|25729.14|25717.33|25717.33|0
1646662040000|2022-03-07 14:07:20|25731.47|25731.47|25731.47|25731.47|25731.47|25731.47|25731.47|25731.47|0
1646662050000|2022-03-07 14:07:30|25742.08|25742.08|25743.39|25743.39|25743.99|25743.99|25742.08|25742.08|0
1646662070000|2022-03-07 14:07:50|25750.46|25750.46|25739.55|25739.55|25750.46|25750.46|25739.55|25739.55|0
1646662100000|2022-03-07 14:08:20|25760.76|25760.76|25747.22|25747.22|25761.36|25761.36|25747.22|25747.22|0
1646662110000|2022-03-07 14:08:30|25736.62|25736.62|25736.62|25736.62|25736.62|25736.62|25736.62|25736.62|0
1646662120000|2022-03-07 14:08:40|25740.15|25740.15|25739.55|25739.55|25740.15|25740.15|25739.55|25739.55|0
1646662130000|2022-03-07 14:08:50|25743.09|25743.09|25736.26|25736.26|25743.09|25743.09|25736.26|25736.26|0
1646662140000|2022-03-07 14:09:00|25732.73|25732.73|25743.03|25743.03|25743.03|25743.03|25732.42|25732.42|0
1646662170000|2022-03-07 14:09:30|25746.56|25746.56|25746.56|25746.56|25746.56|25746.56|25746.56|25746.56|0
1646662180000|2022-03-07 14:09:40|25746.86|25746.86|25736.26|25736.26|25753.93|25753.93|25736.26|25736.26|0
1646662190000|2022-03-07 14:09:50|25732.73|25732.73|25732.73|25732.73|25732.73|25732.73|25732.73|25732.73|0
1646662200000|2022-03-07 14:10:00|25733.33|25733.33|25733.33|25733.33|25736.86|25736.86|25733.33|25733.33|0
1646662210000|2022-03-07 14:10:10|25733.03|25733.03|25729.49|25729.49|25733.03|25733.03|25729.49|25729.49|0
1646662220000|2022-03-07 14:10:20|25729.19|25729.19|25725.66|25725.66|25729.19|25729.19|25725.66|25725.66|0
1646662240000|2022-03-07 14:10:40|25722.12|25722.12|25715.05|25715.05|25722.12|25722.12|25715.05|25715.05|0
1646662250000|2022-03-07 14:10:50|25710.31|25710.31|25710.44|25710.44|25710.44|25710.44|25710.31|25710.31|0
1646662260000|2022-03-07 14:11:00|25717.51|25717.51|25717.51|25717.51|25717.51|25717.51|25717.51|25717.51|0
1646662270000|2022-03-07 14:11:10|25706.9|25706.9|25710.13|25710.13|25717.2|25717.2|25699.53|25699.53|0
1646662280000|2022-03-07 14:11:20|25706.6|25706.6|25713.67|25713.67|25713.67|25713.67|25706.6|25706.6|0
1646662290000|2022-03-07 14:11:30|25710.13|25710.13|25706.6|25706.6|25710.13|25710.13|25706.6|25706.6|0
1646662300000|2022-03-07 14:11:40|25713.67|25713.67|25706.6|25706.6|25713.67|25713.67|25706.6|25706.6|0
1646662310000|2022-03-07 14:11:50|25703.07|25703.07|25703.07|25703.07|25703.07|25703.07|25703.07|25703.07|0
1646662320000|2022-03-07 14:12:00|25703.37|25703.37|25703.37|25703.37|25703.37|25703.37|25703.37|25703.37|0
1646662340000|2022-03-07 14:12:20|25699.83|25699.83|25678.62|25678.62|25699.83|25699.83|25678.62|25678.62|0
1646662350000|2022-03-07 14:12:30|25674.49|25674.49|25667.42|25667.42|25674.49|25674.49|25667.42|25667.42|0
1646662360000|2022-03-07 14:12:40|25663.88|25663.88|25661.41|25661.41|25667.66|25667.66|25660.59|25660.59|0
1646662370000|2022-03-07 14:12:50|25654.34|25654.34|25654.34|25654.34|25654.34|25654.34|25654.34|25654.34|0
1646662400000|2022-03-07 14:13:20|25661.41|25661.41|25654.34|25654.34|25661.41|25661.41|25650.8|25650.8|0
1646662420000|2022-03-07 14:13:40|25654.04|25654.04|25654.04|25654.04|25654.04|25654.04|25654.04|25654.04|0
1646662430000|2022-03-07 14:13:50|25639.9|25639.9|25643.43|25643.43|25643.43|25643.43|25639.9|25639.9|0
1646662440000|2022-03-07 14:14:00|25639.9|25639.9|25644.03|25644.03|25644.03|25644.03|25639.9|25639.9|0
1646662450000|2022-03-07 14:14:10|25636.96|25636.96|25654.94|25654.94|25654.94|25654.94|25636.96|25636.96|0
1646662460000|2022-03-07 14:14:20|25655.95|25655.95|25656.01|25656.01|25656.25|25656.25|25651.81|25651.81|0
1646662470000|2022-03-07 14:14:30|25648.94|25648.94|25648.34|25648.34|25659.54|25659.54|25648.34|25648.34|0
1646662510000|2022-03-07 14:15:10|25648.04|25648.04|25639.55|25639.55|25648.04|25648.04|25639.55|25639.55|0
1646662520000|2022-03-07 14:15:20|25638.65|25638.65|25645.3|25645.3|25645.3|25645.3|25638.65|25638.65|0
1646662530000|2022-03-07 14:15:30|25655.91|25655.91|25652.37|25652.37|25655.91|25655.91|25652.37|25652.37|0
1646662540000|2022-03-07 14:15:40|25648.84|25648.84|25652.37|25652.37|25652.37|25652.37|25648.84|25648.84|0
1646662550000|2022-03-07 14:15:50|25641.77|25641.77|25641.77|25641.77|25641.77|25641.77|25641.77|25641.77|0
1646662560000|2022-03-07 14:16:00|25645.3|25645.3|25645.3|25645.3|25645.3|25645.3|25645.3|25645.3|0
1646662570000|2022-03-07 14:16:10|25645.61|25645.61|25645.61|25645.61|25645.61|25645.61|25645.61|25645.61|0
1646662580000|2022-03-07 14:16:20|25652.68|25652.68|25656.21|25656.21|25656.21|25656.21|25652.68|25652.68|0
1646662590000|2022-03-07 14:16:30|25656.62|25656.62|25671.66|25671.66|25671.66|25671.66|25656.62|25656.62|0
1646662610000|2022-03-07 14:16:50|25675.2|25675.2|25660.76|25660.76|25675.2|25675.2|25660.76|25660.76|0
1646662620000|2022-03-07 14:17:00|25653.69|25653.69|25653.39|25653.39|25653.69|25653.69|25653.39|25653.39|0
1646662630000|2022-03-07 14:17:10|25646.32|25646.32|25649.55|25649.55|25649.55|25649.55|25646.02|25646.02|0
1646662640000|2022-03-07 14:17:20|25638.95|25638.95|25649.55|25649.55|25649.55|25649.55|25638.95|25638.95|0
1646662650000|2022-03-07 14:17:30|25653.09|25653.09|25659.85|25659.85|25659.85|25659.85|25653.09|25653.09|0
1646662660000|2022-03-07 14:17:40|25663.39|25663.39|25674.59|25674.59|25674.59|25674.59|25663.39|25663.39|0
1646662680000|2022-03-07 14:18:00|25685.2|25685.2|25685.2|25685.2|25685.2|25685.2|25685.2|25685.2|0
1646662700000|2022-03-07 14:18:20|25681.66|25681.66|25681.66|25681.66|25681.66|25681.66|25681.66|25681.66|0
1646662710000|2022-03-07 14:18:30|25688.73|25688.73|25710.24|25710.24|25710.24|25710.24|25688.73|25688.73|0
1646662750000|2022-03-07 14:19:10|25724.38|25724.38|25742.06|25742.06|25742.06|25742.06|25724.38|25724.38|0
1646662760000|2022-03-07 14:19:20|25738.52|25738.52|25749.31|25749.31|25749.31|25749.31|25738.52|25738.52|0
1646662780000|2022-03-07 14:19:40|25756.38|25756.38|25757.2|25757.2|25757.2|25757.2|25756.38|25756.38|0
1646662790000|2022-03-07 14:19:50|25743.06|25743.06|25743.06|25743.06|25743.06|25743.06|25743.06|25743.06|0
1646662800000|2022-03-07 14:20:00|25750.13|25750.13|25750.13|25750.13|25750.13|25750.13|25750.13|25750.13|0
1646662810000|2022-03-07 14:20:10|25751.03|25751.03|25758.1|25758.1|25758.1|25758.1|25751.03|25751.03|0
1646662820000|2022-03-07 14:20:20|25765.17|25765.17|25779.31|25779.31|25779.31|25779.31|25765.17|25765.17|0
1646662830000|2022-03-07 14:20:30|25775.77|25775.77|25775.77|25775.77|25775.77|25775.77|25775.77|25775.77|0
1646662840000|2022-03-07 14:20:40|25776.07|25776.07|25776.07|25776.07|25776.07|25776.07|25776.07|25776.07|0
1646662850000|2022-03-07 14:20:50|25793.75|25793.75|25786.08|25786.08|25793.75|25793.75|25786.08|25786.08|0
1646662860000|2022-03-07 14:21:00|25779.01|25779.01|25800.22|25800.22|25800.22|25800.22|25779.01|25779.01|0
1646662870000|2022-03-07 14:21:10|25782.54|25782.54|25786.08|25786.08|25786.08|25786.08|25778.71|25778.71|0
1646662880000|2022-03-07 14:21:20|25786.38|25786.38|25805.18|25805.18|25808.96|25808.96|25786.38|25786.38|0
1646662890000|2022-03-07 14:21:30|25808.72|25808.72|25808.72|25808.72|25808.72|25808.72|25808.72|25808.72|0
1646662900000|2022-03-07 14:21:40|25805.18|25805.18|25812.25|25812.25|25822.86|25822.86|25801.65|25801.65|0
1646662920000|2022-03-07 14:22:00|25819.32|25819.32|25823.46|25823.46|25823.46|25823.46|25819.32|25819.32|0
1646662930000|2022-03-07 14:22:10|25824.28|25824.28|25835.78|25835.78|25835.78|25835.78|25820.74|25820.74|0
1646662950000|2022-03-07 14:22:30|25828.71|25828.71|25825.18|25825.18|25828.71|25828.71|25825.18|25825.18|0
1646662970000|2022-03-07 14:22:50|25818.11|25818.11|25818.11|25818.11|25818.11|25818.11|25818.11|25818.11|0
1646662980000|2022-03-07 14:23:00|25818.23|25818.23|25818.53|25818.53|25821.77|25821.77|25810.56|25810.56|0
1646662990000|2022-03-07 14:23:10|25793.79|25793.79|25793.79|25793.79|25793.79|25793.79|25793.79|25793.79|0
1646663010000|2022-03-07 14:23:30|25811.46|25811.46|25807.93|25807.93|25811.46|25811.46|25807.93|25807.93|0
1646663020000|2022-03-07 14:23:40|25809.13|25809.13|25809.13|25809.13|25809.13|25809.13|25809.13|25809.13|0
1646663030000|2022-03-07 14:23:50|25802.06|25802.06|25802.96|25802.96|25802.96|25802.96|25802.06|25802.06|0
1646663040000|2022-03-07 14:24:00|25795.89|25795.89|25770.55|25770.55|25795.89|25795.89|25770.55|25770.55|0
1646663050000|2022-03-07 14:24:10|25767.01|25767.01|25735.2|25735.2|25767.01|25767.01|25735.2|25735.2|0
1646663060000|2022-03-07 14:24:20|25731.66|25731.66|25734.6|25734.6|25734.9|25734.9|25731.36|25731.36|0
1646663070000|2022-03-07 14:24:30|25734.29|25734.29|25723.28|25723.28|25734.29|25734.29|25723.28|25723.28|0
1646663080000|2022-03-07 14:24:40|25730.35|25730.35|25730.35|25730.35|25730.35|25730.35|25730.35|25730.35|0
1646663100000|2022-03-07 14:25:00|25730.11|25730.11|25733.64|25733.64|25733.64|25733.64|25726.57|25726.57|0
1646663120000|2022-03-07 14:25:20|25726.57|25726.57|25718.6|25718.6|25726.57|25726.57|25718.6|25718.6|0
1646663130000|2022-03-07 14:25:30|25711.53|25711.53|25715.07|25715.07|25715.07|25715.07|25711.53|25711.53|0
1646663140000|2022-03-07 14:25:40|25711.53|25711.53|25722.14|25722.14|25722.14|25722.14|25711.53|25711.53|0
1646663150000|2022-03-07 14:25:50|25715.07|25715.07|25715.07|25715.07|25715.07|25715.07|25715.07|25715.07|0
1646663160000|2022-03-07 14:26:00|25725.67|25725.67|25725.67|25725.67|25725.67|25725.67|25725.67|25725.67|0
1646663170000|2022-03-07 14:26:10|25726.87|25726.87|25725.97|25725.97|25726.87|25726.87|25725.97|25725.97|0
1646663180000|2022-03-07 14:26:20|25718.9|25718.9|25715.37|25715.37|25722.44|25722.44|25715.37|25715.37|0
1646663190000|2022-03-07 14:26:30|25722.44|25722.44|25733.04|25733.04|25733.04|25733.04|25722.44|25722.44|0
1646663200000|2022-03-07 14:26:40|25725.97|25725.97|25726.87|25726.87|25726.87|25726.87|25723.34|25723.34|0
1646663210000|2022-03-07 14:26:50|25719.8|25719.8|25726.87|25726.87|25726.87|25726.87|25719.8|25719.8|0
1646663220000|2022-03-07 14:27:00|25730.41|25730.41|25727.47|25727.47|25730.41|25730.41|25719.5|25719.5|0
1646663240000|2022-03-07 14:27:20|25720.4|25720.4|25723.94|25723.94|25723.94|25723.94|25716.87|25716.87|0
1646663260000|2022-03-07 14:27:40|25720.4|25720.4|25720.7|25720.7|25720.7|25720.7|25720.4|25720.4|0
1646663280000|2022-03-07 14:28:00|25727.77|25727.77|25717.17|25717.17|25727.77|25727.77|25717.17|25717.17|0
1646663290000|2022-03-07 14:28:10|25717.47|25717.47|25717.47|25717.47|25717.47|25717.47|25717.47|25717.47|0
1646663300000|2022-03-07 14:28:20|25710.4|25710.4|25710.4|25710.4|25710.4|25710.4|25710.4|25710.4|0
1646663310000|2022-03-07 14:28:30|25699.8|25699.8|25699.8|25699.8|25699.8|25699.8|25696.26|25696.26|0
1646663320000|2022-03-07 14:28:40|25696.26|25696.26|25696.26|25696.26|25696.26|25696.26|25696.26|25696.26|0
1646663330000|2022-03-07 14:28:50|25699.8|25699.8|25735.45|25735.45|25735.45|25735.45|25696.26|25696.26|0
1646663340000|2022-03-07 14:29:00|25728.38|25728.38|25721.72|25721.72|25728.79|25728.79|25721.72|25721.72|0
1646663350000|2022-03-07 14:29:10|25732.32|25732.32|25734.95|25734.95|25736.16|25736.16|25732.32|25732.32|0
1646663370000|2022-03-07 14:29:30|25724.35|25724.35|25724.35|25724.35|25724.35|25724.35|25724.35|25724.35|0
1646663380000|2022-03-07 14:29:40|25717.28|25717.28|25713.74|25713.74|25717.28|25717.28|25713.74|25713.74|0
1646663390000|2022-03-07 14:29:50|25720.81|25720.81|25731.42|25731.42|25731.42|25731.42|25720.81|25720.81|0
1646663400000|2022-03-07 14:30:00|25745.56|25745.56|25770.6|25770.6|25770.6|25770.6|25745.56|25745.56|0
1646663410000|2022-03-07 14:30:10|25777.67|25777.67|25747.36|25747.36|25777.67|25777.67|25746.46|25746.46|0
1646663420000|2022-03-07 14:30:20|25746.76|25746.76|25753.83|25753.83|25753.83|25753.83|25746.46|25746.46|0
1646663430000|2022-03-07 14:30:30|25757.37|25757.37|25753.83|25753.83|25764.43|25764.43|25753.83|25753.83|0
1646663440000|2022-03-07 14:30:40|25764.43|25764.43|25760.9|25760.9|25764.43|25764.43|25760.9|25760.9|0
1646663450000|2022-03-07 14:30:50|25757.37|25757.37|25743.23|25743.23|25757.37|25757.37|25736.16|25736.16|0
1646663460000|2022-03-07 14:31:00|25757.37|25757.37|25797.22|25797.22|25797.22|25797.22|25757.37|25757.37|0
1646663470000|2022-03-07 14:31:10|25786.61|25786.61|25779.54|25779.54|25786.61|25786.61|25779.54|25779.54|0
1646663480000|2022-03-07 14:31:20|25776.01|25776.01|25768.34|25768.34|25778.94|25778.94|25768.34|25768.34|0
1646663490000|2022-03-07 14:31:30|25768.1|25768.1|25778.82|25778.82|25782.36|25782.36|25768.1|25768.1|0
1646663500000|2022-03-07 14:31:40|25782.36|25782.36|25800.03|25800.03|25800.03|25800.03|25782.36|25782.36|0
1646663510000|2022-03-07 14:31:50|25785.59|25785.59|25786|25786|25786|25786|25778.93|25778.93|0
1646663520000|2022-03-07 14:32:00|25793.07|25793.07|25768.93|25768.93|25794.08|25794.08|25768.93|25768.93|0
1646663530000|2022-03-07 14:32:10|25772.46|25772.46|25777.8|25777.8|25777.8|25777.8|25772.46|25772.46|0
1646663540000|2022-03-07 14:32:20|25774.26|25774.26|25770.73|25770.73|25777.8|25777.8|25770.73|25770.73|0
1646663550000|2022-03-07 14:32:30|25770.13|25770.13|25783.97|25783.97|25787.5|25787.5|25769.83|25769.83|0
1646663560000|2022-03-07 14:32:40|25809.53|25809.53|25809.53|25809.53|25809.53|25809.53|25809.53|25809.53|0
1646663570000|2022-03-07 14:32:50|25810.13|25810.13|25810.13|25810.13|25810.13|25810.13|25810.13|25810.13|0
1646663580000|2022-03-07 14:33:00|25813.67|25813.67|25834.58|25834.58|25834.58|25834.58|25813.67|25813.67|0
1646663590000|2022-03-07 14:33:10|25813.37|25813.37|25797.62|25797.62|25813.37|25813.37|25797.62|25797.62|0
1646663600000|2022-03-07 14:33:20|25790.55|25790.55|25787.82|25787.82|25790.55|25790.55|25787.82|25787.82|0
1646663610000|2022-03-07 14:33:30|25787.94|25787.94|25742.41|25742.41|25787.94|25787.94|25742.41|25742.41|0
1646663620000|2022-03-07 14:33:40|25735.34|25735.34|25739.28|25739.28|25749.89|25749.89|25734.93|25734.93|0
1646663630000|2022-03-07 14:33:50|25742.82|25742.82|25736.72|25736.72|25744.61|25744.61|25729.65|25729.65|0
1646663640000|2022-03-07 14:34:00|25743.79|25743.79|25736.12|25736.12|25753.79|25753.79|25736.12|25736.12|0
1646663650000|2022-03-07 14:34:10|25739.65|25739.65|25721.68|25721.68|25746.72|25746.72|25721.68|25721.68|0
1646663660000|2022-03-07 14:34:20|25717.84|25717.84|25706.53|25706.53|25717.84|25717.84|25692.39|25692.39|0
1646663670000|2022-03-07 14:34:30|25707.43|25707.43|25696.82|25696.82|25708.03|25708.03|25689.75|25689.75|0
1646663680000|2022-03-07 14:34:40|25703.89|25703.89|25703.89|25703.89|25703.89|25703.89|25703.89|25703.89|0
1646663690000|2022-03-07 14:34:50|25700.36|25700.36|25689.75|25689.75|25707.43|25707.43|25689.75|25689.75|0
1646663700000|2022-03-07 14:35:00|25682.68|25682.68|25677.84|25677.84|25684.91|25684.91|25674.3|25674.3|0
1646663710000|2022-03-07 14:35:10|25667.23|25667.23|25686.63|25686.63|25690.16|25690.16|25667.23|25667.23|0
1646663720000|2022-03-07 14:35:20|25690.16|25690.16|25693.7|25693.7|25693.7|25693.7|25690.16|25690.16|0
1646663730000|2022-03-07 14:35:30|25683.09|25683.09|25686.63|25686.63|25686.63|25686.63|25676.02|25676.02|0
1646663740000|2022-03-07 14:35:40|25690.16|25690.16|25688.43|25688.43|25695.5|25695.5|25688.43|25688.43|0
1646663750000|2022-03-07 14:35:50|25695.5|25695.5|25695.5|25695.5|25695.5|25695.5|25691.96|25691.96|0
1646663760000|2022-03-07 14:36:00|25688.43|25688.43|25681.36|25681.36|25688.43|25688.43|25677.83|25677.83|0
1646663770000|2022-03-07 14:36:10|25680.46|25680.46|25680.46|25680.46|25680.46|25680.46|25676.92|25676.92|0
1646663780000|2022-03-07 14:36:20|25698.13|25698.13|25702.57|25702.57|25702.57|25702.57|25698.13|25698.13|0
1646663790000|2022-03-07 14:36:30|25695.5|25695.5|25695.5|25695.5|25695.5|25695.5|25695.5|25695.5|0
1646663800000|2022-03-07 14:36:40|25699.03|25699.03|25709.64|25709.64|25709.64|25709.64|25699.03|25699.03|0
1646663810000|2022-03-07 14:36:50|25710.54|25710.54|25674.18|25674.18|25710.84|25710.84|25674.18|25674.18|0
1646663820000|2022-03-07 14:37:00|25684.79|25684.79|25679.93|25679.93|25685.39|25685.39|25678.32|25678.32|0
1646663830000|2022-03-07 14:37:10|25676.39|25676.39|25694.07|25694.07|25694.07|25694.07|25676.39|25676.39|0
1646663840000|2022-03-07 14:37:20|25690.53|25690.53|25673.16|25673.16|25690.53|25690.53|25673.16|25673.16|0
1646663850000|2022-03-07 14:37:30|25673.46|25673.46|25687.9|25687.9|25687.9|25687.9|25673.46|25673.46|0
1646663860000|2022-03-07 14:37:40|25691.43|25691.43|25680.23|25680.23|25698.5|25698.5|25680.23|25680.23|0
1646663870000|2022-03-07 14:37:50|25679.93|25679.93|25687|25687|25687|25687|25676.39|25676.39|0
1646663880000|2022-03-07 14:38:00|25685.77|25685.77|25700.32|25700.32|25700.62|25700.62|25685.77|25685.77|0
1646663890000|2022-03-07 14:38:10|25696.18|25696.18|25699.72|25699.72|25706.79|25706.79|25696.18|25696.18|0
1646663900000|2022-03-07 14:38:20|25706.79|25706.79|25703.25|25703.25|25706.79|25706.79|25703.25|25703.25|0
1646663910000|2022-03-07 14:38:30|25706.79|25706.79|25707.99|25707.99|25707.99|25707.99|25706.79|25706.79|0
1646663920000|2022-03-07 14:38:40|25693.85|25693.85|25686.78|25686.78|25697.38|25697.38|25686.78|25686.78|0
1646663930000|2022-03-07 14:38:50|25686.48|25686.48|25691.32|25691.32|25701.93|25701.93|25686.48|25686.48|0
1646663940000|2022-03-07 14:39:00|25694.86|25694.86|25694.86|25694.86|25694.86|25694.86|25687.79|25687.79|0
1646663950000|2022-03-07 14:39:10|25687.79|25687.79|25694.86|25694.86|25694.86|25694.86|25684.25|25684.25|0
1646663960000|2022-03-07 14:39:20|25695.27|25695.27|25705.87|25705.87|25705.87|25705.87|25695.27|25695.27|0
1646663970000|2022-03-07 14:39:30|25709.41|25709.41|25702.64|25702.64|25709.71|25709.71|25699.1|25699.1|0
1646663980000|2022-03-07 14:39:40|25703.85|25703.85|25703.85|25703.85|25703.85|25703.85|25703.85|25703.85|0
1646663990000|2022-03-07 14:39:50|25693.25|25693.25|25711.82|25711.82|25711.82|25711.82|25693.25|25693.25|0
1646664000000|2022-03-07 14:40:00|25708.29|25708.29|25701.82|25701.82|25708.29|25708.29|25701.22|25701.22|0
1646664010000|2022-03-07 14:40:10|25691.21|25691.21|25666.47|25666.47|25691.21|25691.21|25666.47|25666.47|0
1646664020000|2022-03-07 14:40:20|25666.88|25666.88|25665.27|25665.27|25677.07|25677.07|25665.27|25665.27|0
1646664030000|2022-03-07 14:40:30|25658.2|25658.2|25644.06|25644.06|25658.2|25658.2|25644.06|25644.06|0
1646664040000|2022-03-07 14:40:40|25640.52|25640.52|25644.06|25644.06|25647.59|25647.59|25636.99|25636.99|0
1646664050000|2022-03-07 14:40:50|25633.45|25633.45|25633.15|25633.15|25633.45|25633.45|25633.15|25633.15|0
1646664060000|2022-03-07 14:41:00|25640.22|25640.22|25626.38|25626.38|25640.52|25640.52|25622.85|25622.85|0
1646664070000|2022-03-07 14:41:10|25633.45|25633.45|25640.52|25640.52|25640.52|25640.52|25633.45|25633.45|0
1646664080000|2022-03-07 14:41:20|25644.06|25644.06|25654.66|25654.66|25654.66|25654.66|25644.06|25644.06|0
1646664090000|2022-03-07 14:41:30|25654.36|25654.36|25639.92|25639.92|25654.36|25654.36|25639.92|25639.92|0
1646664100000|2022-03-07 14:41:40|25643.46|25643.46|25635.06|25635.06|25643.46|25643.46|25632.85|25632.85|0
1646664110000|2022-03-07 14:41:50|25624.45|25624.45|25638.59|25638.59|25638.59|25638.59|25624.45|25624.45|0
1646664120000|2022-03-07 14:42:00|25630.32|25630.32|25635.64|25635.64|25635.64|25635.64|25624.74|25624.74|0
1646664130000|2022-03-07 14:42:10|25625.04|25625.04|25632.11|25632.11|25632.11|25632.11|25625.04|25625.04|0
1646664140000|2022-03-07 14:42:20|25625.04|25625.04|25624.08|25624.08|25632.11|25632.11|25624.08|25624.08|0
1646664150000|2022-03-07 14:42:30|25620.54|25620.54|25620.13|25620.13|25627.61|25627.61|25613.06|25613.06|0
1646664160000|2022-03-07 14:42:40|25616.6|25616.6|25616.6|25616.6|25620.13|25620.13|25616.6|25616.6|0
1646664170000|2022-03-07 14:42:50|25627.2|25627.2|25634.27|25634.27|25634.27|25634.27|25627.2|25627.2|0
1646664180000|2022-03-07 14:43:00|25630.74|25630.74|25649.31|25649.31|25649.31|25649.31|25630.74|25630.74|0
1646664190000|2022-03-07 14:43:10|25642.24|25642.24|25638.71|25638.71|25645.78|25645.78|25635.17|25635.17|0
1646664200000|2022-03-07 14:43:20|25635.17|25635.17|25657.28|25657.28|25657.28|25657.28|25635.17|25635.17|0
1646664210000|2022-03-07 14:43:30|25650.21|25650.21|25649.91|25649.91|25650.21|25650.21|25649.91|25649.91|0
1646664220000|2022-03-07 14:43:40|25646.38|25646.38|25634.57|25634.57|25646.38|25646.38|25631.04|25631.04|0
1646664230000|2022-03-07 14:43:50|25645.18|25645.18|25645.18|25645.18|25652.24|25652.24|25645.18|25645.18|0
1646664240000|2022-03-07 14:44:00|25638.11|25638.11|25635.7|25635.7|25651.04|25651.04|25635.7|25635.7|0
1646664250000|2022-03-07 14:44:10|25639.24|25639.24|25621.56|25621.56|25639.24|25639.24|25621.56|25621.56|0
1646664260000|2022-03-07 14:44:20|25621.2|25621.2|25624.86|25624.86|25628.39|25628.39|25610.59|25610.59|0
1646664270000|2022-03-07 14:44:30|25631.93|25631.93|25624.55|25624.55|25642.83|25642.83|25624.55|25624.55|0
1646664280000|2022-03-07 14:44:40|25623.95|25623.95|25628.09|25628.09|25628.09|25628.09|25623.95|25623.95|0
1646664290000|2022-03-07 14:44:50|25631.62|25631.62|25620.12|25620.12|25635.16|25635.16|25620.12|25620.12|0
1646664300000|2022-03-07 14:45:00|25613.05|25613.05|25620.12|25620.12|25620.12|25620.12|25613.05|25613.05|0
1646664310000|2022-03-07 14:45:10|25627.19|25627.19|25634.67|25634.67|25634.67|25634.67|25620.12|25620.12|0
1646664320000|2022-03-07 14:45:20|25645.27|25645.27|25649.41|25649.41|25652.94|25652.94|25645.27|25645.27|0
1646664330000|2022-03-07 14:45:30|25649.71|25649.71|25668.2|25668.2|25668.2|25668.2|25649.71|25649.71|0
1646664340000|2022-03-07 14:45:40|25661.13|25661.13|25654.06|25654.06|25661.13|25661.13|25654.06|25654.06|0
1646664350000|2022-03-07 14:45:50|25657.6|25657.6|25657.6|25657.6|25657.6|25657.6|25657.6|25657.6|0
1646664360000|2022-03-07 14:46:00|25654.06|25654.06|25650.53|25650.53|25657.6|25657.6|25650.53|25650.53|0
1646664370000|2022-03-07 14:46:10|25654.06|25654.06|25654.06|25654.06|25654.06|25654.06|25654.06|25654.06|0
1646664380000|2022-03-07 14:46:20|25675.27|25675.27|25660.42|25660.42|25689.41|25689.41|25660.42|25660.42|0
1646664390000|2022-03-07 14:46:30|25663.96|25663.96|25663.96|25663.96|25663.96|25663.96|25663.96|25663.96|0
1646664400000|2022-03-07 14:46:40|25671.03|25671.03|25671.03|25671.03|25671.03|25671.03|25671.03|25671.03|0
1646664410000|2022-03-07 14:46:50|25678.1|25678.1|25677.5|25677.5|25678.1|25678.1|25677.5|25677.5|0
1646664420000|2022-03-07 14:47:00|25677.2|25677.2|25669.53|25669.53|25677.8|25677.8|25669.53|25669.53|0
1646664430000|2022-03-07 14:47:10|25672.16|25672.16|25683.17|25683.17|25683.17|25683.17|25672.16|25672.16|0
1646664440000|2022-03-07 14:47:20|25686.71|25686.71|25686.71|25686.71|25686.71|25686.71|25686.71|25686.71|0
1646664450000|2022-03-07 14:47:30|25683.17|25683.17|25683.17|25683.17|25690.24|25690.24|25683.17|25683.17|0
1646664460000|2022-03-07 14:47:40|25679.64|25679.64|25683.17|25683.17|25683.17|25683.17|25679.64|25679.64|0
1646664470000|2022-03-07 14:47:50|25681.94|25681.94|25667.8|25667.8|25681.94|25681.94|25667.8|25667.8|0
1646664480000|2022-03-07 14:48:00|25674.87|25674.87|25681.94|25681.94|25681.94|25681.94|25674.87|25674.87|0
1646664490000|2022-03-07 14:48:10|25674.87|25674.87|25686.41|25686.41|25686.41|25686.41|25674.87|25674.87|0
1646664500000|2022-03-07 14:48:20|25682.87|25682.87|25681.44|25681.44|25682.87|25682.87|25676.7|25676.7|0
1646664510000|2022-03-07 14:48:30|25681.14|25681.14|25746.03|25746.03|25755.78|25755.78|25681.14|25681.14|0
1646664520000|2022-03-07 14:48:40|25746.15|25746.15|25728.96|25728.96|25746.15|25746.15|25728.35|25728.35|0
1646664530000|2022-03-07 14:48:50|25725.42|25725.42|25718.35|25718.35|25725.42|25725.42|25718.35|25718.35|0
1646664540000|2022-03-07 14:49:00|25718.95|25718.95|25700.87|25700.87|25718.95|25718.95|25700.87|25700.87|0
1646664550000|2022-03-07 14:49:10|25693.8|25693.8|25710.57|25710.57|25711.17|25711.17|25693.8|25693.8|0
1646664560000|2022-03-07 14:49:20|25692.9|25692.9|25692.9|25692.9|25696.43|25696.43|25692.9|25692.9|0
1646664570000|2022-03-07 14:49:30|25692.78|25692.78|25692.11|25692.11|25695.65|25695.65|25681.51|25681.51|0
1646664580000|2022-03-07 14:49:40|25695.65|25695.65|25706.25|25706.25|25706.25|25706.25|25695.65|25695.65|0
1646664590000|2022-03-07 14:49:50|25699.18|25699.18|25695.65|25695.65|25702.72|25702.72|25695.65|25695.65|0
1646664600000|2022-03-07 14:50:00|25695.95|25695.95|25712.72|25712.72|25730.4|25730.4|25695.05|25695.05|0
1646664610000|2022-03-07 14:50:10|25702.12|25702.12|25695.05|25695.05|25705.65|25705.65|25695.05|25695.05|0
1646664620000|2022-03-07 14:50:20|25698.58|25698.58|25695.05|25695.05|25709.19|25709.19|25695.05|25695.05|0
1646664630000|2022-03-07 14:50:30|25696.25|25696.25|25714.82|25714.82|25732.5|25732.5|25696.25|25696.25|0
1646664640000|2022-03-07 14:50:40|25711.29|25711.29|25711.29|25711.29|25711.29|25711.29|25711.29|25711.29|0
1646664650000|2022-03-07 14:50:50|25710.69|25710.69|25703.62|25703.62|25710.69|25710.69|25703.62|25703.62|0
1646664660000|2022-03-07 14:51:00|25700.08|25700.08|25700.08|25700.08|25700.08|25700.08|25700.08|25700.08|0
1646664670000|2022-03-07 14:51:10|25714.22|25714.22|25717.4|25717.4|25717.76|25717.76|25714.22|25714.22|0
1646664680000|2022-03-07 14:51:20|25696.19|25696.19|25692.65|25692.65|25696.19|25696.19|25692.65|25692.65|0
1646664690000|2022-03-07 14:51:30|25696.19|25696.19|25688.52|25688.52|25696.19|25696.19|25688.52|25688.52|0
1646664700000|2022-03-07 14:51:40|25695.59|25695.59|25720.33|25720.33|25723.86|25723.86|25695.59|25695.59|0
1646664710000|2022-03-07 14:51:50|25721.15|25721.15|25726.19|25726.19|25736.19|25736.19|25721.15|25721.15|0
1646664720000|2022-03-07 14:52:00|25726.6|25726.6|25740.74|25740.74|25740.74|25740.74|25726.6|25726.6|0
1646664730000|2022-03-07 14:52:10|25733.67|25733.67|25723.06|25723.06|25733.67|25733.67|25723.06|25723.06|0
1646664740000|2022-03-07 14:52:20|25730.13|25730.13|25731.03|25731.03|25731.03|25731.03|25730.13|25730.13|0
1646664750000|2022-03-07 14:52:30|25723.96|25723.96|25723.96|25723.96|25723.96|25723.96|25723.96|25723.96|0
1646664760000|2022-03-07 14:52:40|25720.43|25720.43|25720.43|25720.43|25723.96|25723.96|25720.43|25720.43|0
1646664770000|2022-03-07 14:52:50|25727.5|25727.5|25749.12|25749.12|25770.33|25770.33|25727.5|25727.5|0
1646664780000|2022-03-07 14:53:00|25748.82|25748.82|25748.82|25748.82|25748.82|25748.82|25748.82|25748.82|0
1646664790000|2022-03-07 14:53:10|25748.22|25748.22|25748.22|25748.22|25748.22|25748.22|25748.22|25748.22|0
1646664800000|2022-03-07 14:53:20|25741.15|25741.15|25741.15|25741.15|25741.15|25741.15|25741.15|25741.15|0
1646664810000|2022-03-07 14:53:30|25740.33|25740.33|25735.89|25735.89|25740.33|25740.33|25735.89|25735.89|0
1646664820000|2022-03-07 14:53:40|25742.96|25742.96|25742.96|25742.96|25742.96|25742.96|25742.96|25742.96|0
1646664830000|2022-03-07 14:53:50|25739.42|25739.42|25739.42|25739.42|25739.42|25739.42|25739.42|25739.42|0
1646664840000|2022-03-07 14:54:00|25735.89|25735.89|25758|25758|25758|25758|25735.89|25735.89|0
1646664850000|2022-03-07 14:54:10|25754.47|25754.47|25754.47|25754.47|25758|25758|25750.93|25750.93|0
1646664860000|2022-03-07 14:54:20|25750.93|25750.93|25787.18|25787.18|25787.18|25787.18|25750.93|25750.93|0
1646664870000|2022-03-07 14:54:30|25790.72|25790.72|25774.16|25774.16|25802.14|25802.14|25773.86|25773.86|0
1646664880000|2022-03-07 14:54:40|25767.09|25767.09|25763.56|25763.56|25767.09|25767.09|25763.56|25763.56|0
1646664890000|2022-03-07 14:54:50|25760.02|25760.02|25770.63|25770.63|25770.63|25770.63|25760.02|25760.02|0
1646664900000|2022-03-07 14:55:00|25763.56|25763.56|25760.02|25760.02|25763.56|25763.56|25760.02|25760.02|0
1646664910000|2022-03-07 14:55:10|25763.56|25763.56|25763.56|25763.56|25763.56|25763.56|25763.56|25763.56|0
1646664920000|2022-03-07 14:55:20|25767.09|25767.09|25771.34|25771.34|25771.34|25771.34|25767.09|25767.09|0
1646664930000|2022-03-07 14:55:30|25771.94|25771.94|25772.54|25772.54|25772.54|25772.54|25771.94|25771.94|0
1646664940000|2022-03-07 14:55:40|25776.07|25776.07|25779.61|25779.61|25779.61|25779.61|25776.07|25776.07|0
1646664950000|2022-03-07 14:55:50|25783.14|25783.14|25790.51|25790.51|25804.65|25804.65|25783.14|25783.14|0
1646664960000|2022-03-07 14:56:00|25783.44|25783.44|25779.91|25779.91|25783.44|25783.44|25779.91|25779.91|0
1646664970000|2022-03-07 14:56:10|25790.51|25790.51|25783.44|25783.44|25801.12|25801.12|25783.44|25783.44|0
1646664980000|2022-03-07 14:56:20|25783.85|25783.85|25783.55|25783.55|25783.85|25783.85|25783.55|25783.55|0
1646664990000|2022-03-07 14:56:30|25783.25|25783.25|25797.39|25797.39|25800.93|25800.93|25776.18|25776.18|0
1646665000000|2022-03-07 14:56:40|25790.32|25790.32|25786.79|25786.79|25790.32|25790.32|25786.79|25786.79|0
1646665010000|2022-03-07 14:56:50|25779.72|25779.72|25808|25808|25808|25808|25779.72|25779.72|0
1646665020000|2022-03-07 14:57:00|25800.93|25800.93|25797.09|25797.09|25800.93|25800.93|25797.09|25797.09|0
1646665030000|2022-03-07 14:57:10|25796.73|25796.73|25786.37|25786.37|25796.73|25796.73|25786.37|25786.37|0
1646665040000|2022-03-07 14:57:20|25785.96|25785.96|25767.8|25767.8|25785.96|25785.96|25767.68|25767.68|0
1646665050000|2022-03-07 14:57:30|25764.27|25764.27|25763.9|25763.9|25764.27|25764.27|25763.9|25763.9|0
1646665060000|2022-03-07 14:57:40|25762.7|25762.7|25775.9|25775.9|25783.09|25783.09|25755.63|25755.63|0
1646665070000|2022-03-07 14:57:50|25765.3|25765.3|25779.44|25779.44|25779.44|25779.44|25765.3|25765.3|0
1646665080000|2022-03-07 14:58:00|25772.37|25772.37|25761.76|25761.76|25772.37|25772.37|25761.76|25761.76|0
1646665090000|2022-03-07 14:58:10|25758.23|25758.23|25745.9|25745.9|25758.23|25758.23|25742.37|25742.37|0
1646665100000|2022-03-07 14:58:20|25742.37|25742.37|25740.86|25740.86|25742.37|25742.37|25740.86|25740.86|0
1646665110000|2022-03-07 14:58:30|25737.33|25737.33|25733.38|25733.38|25737.33|25737.33|25726.31|25726.31|0
1646665120000|2022-03-07 14:58:40|25747.52|25747.52|25747.52|25747.52|25747.52|25747.52|25747.52|25747.52|0
1646665130000|2022-03-07 14:58:50|25758.13|25758.13|25746.62|25746.62|25758.13|25758.13|25746.62|25746.62|0
1646665140000|2022-03-07 14:59:00|25736.02|25736.02|25736.02|25736.02|25736.02|25736.02|25736.02|25736.02|0
1646665150000|2022-03-07 14:59:10|25728.95|25728.95|25728.95|25728.95|25728.95|25728.95|25728.95|25728.95|0
1646665160000|2022-03-07 14:59:20|25725.41|25725.41|25710.56|25710.56|25739.14|25739.14|25710.56|25710.56|0
1646665170000|2022-03-07 14:59:30|25710.15|25710.15|25710.15|25710.15|25710.15|25710.15|25710.15|25710.15|0
1646665180000|2022-03-07 14:59:40|25706.62|25706.62|25706.62|25706.62|25706.62|25706.62|25706.62|25706.62|0
1646665190000|2022-03-07 14:59:50|25699.55|25699.55|25725.49|25725.49|25725.49|25725.49|25699.55|25699.55|0
1646665200000|2022-03-07 15:00:00|25711.36|25711.36|25704.29|25704.29|25711.36|25711.36|25700.75|25700.75|0
1646665210000|2022-03-07 15:00:10|25707.82|25707.82|25712.07|25712.07|25712.07|25712.07|25707.82|25707.82|0
1646665220000|2022-03-07 15:00:20|25715.6|25715.6|25708.53|25708.53|25715.6|25715.6|25708.53|25708.53|0
1646665230000|2022-03-07 15:00:30|25704.59|25704.59|25690.45|25690.45|25704.59|25704.59|25690.45|25690.45|0
1646665240000|2022-03-07 15:00:40|25693.98|25693.98|25725.8|25725.8|25725.8|25725.8|25693.98|25693.98|0
1646665250000|2022-03-07 15:00:50|25708.12|25708.12|25708.12|25708.12|25708.12|25708.12|25708.12|25708.12|0
1646665260000|2022-03-07 15:01:00|25693.08|25693.08|25689.24|25689.24|25693.08|25693.08|25688.64|25688.64|0
1646665270000|2022-03-07 15:01:10|25689.55|25689.55|25696.92|25696.92|25696.92|25696.92|25689.55|25689.55|0
1646665280000|2022-03-07 15:01:20|25689.85|25689.85|25685.49|25685.49|25689.85|25689.85|25681.96|25681.96|0
1646665290000|2022-03-07 15:01:30|25685.08|25685.08|25656.8|25656.8|25685.08|25685.08|25646.2|25646.2|0
1646665300000|2022-03-07 15:01:40|25660.34|25660.34|25660.34|25660.34|25660.34|25660.34|25660.34|25660.34|0
1646665310000|2022-03-07 15:01:50|25660.94|25660.94|25657.4|25657.4|25660.94|25660.94|25650.33|25650.33|0
1646665320000|2022-03-07 15:02:00|25653.87|25653.87|25655.07|25655.07|25655.07|25655.07|25650.33|25650.33|0
1646665330000|2022-03-07 15:02:10|25658.6|25658.6|25658.6|25658.6|25658.6|25658.6|25658.6|25658.6|0
1646665340000|2022-03-07 15:02:20|25662.14|25662.14|25670.03|25670.03|25673.56|25673.56|25659.01|25659.01|0
1646665350000|2022-03-07 15:02:30|25662.96|25662.96|25680.63|25680.63|25680.63|25680.63|25662.96|25662.96|0
1646665370000|2022-03-07 15:02:50|25673.56|25673.56|25677.1|25677.1|25677.1|25677.1|25673.56|25673.56|0
1646665380000|2022-03-07 15:03:00|25680.63|25680.63|25674.46|25674.46|25681.53|25681.53|25674.46|25674.46|0
1646665390000|2022-03-07 15:03:10|25681.53|25681.53|25681.53|25681.53|25688.6|25688.6|25681.53|25681.53|0
1646665400000|2022-03-07 15:03:20|25678|25678|25670.33|25670.33|25678|25678|25670.33|25670.33|0
1646665410000|2022-03-07 15:03:30|25663.26|25663.26|25666.79|25666.79|25666.79|25666.79|25663.26|25663.26|0
1646665430000|2022-03-07 15:03:50|25659.72|25659.72|25659.72|25659.72|25659.72|25659.72|25659.72|25659.72|0
1646665440000|2022-03-07 15:04:00|25652.65|25652.65|25653.26|25653.26|25653.26|25653.26|25652.65|25652.65|0
1646665450000|2022-03-07 15:04:10|25660.33|25660.33|25660.33|25660.33|25660.33|25660.33|25660.33|25660.33|0
1646665470000|2022-03-07 15:04:30|25645.58|25645.58|25641.15|25641.15|25649.12|25649.12|25641.15|25641.15|0
1646665480000|2022-03-07 15:04:40|25644.68|25644.68|25664.38|25664.38|25664.38|25664.38|25644.68|25644.68|0
1646665490000|2022-03-07 15:04:50|25664.98|25664.98|25661.08|25661.08|25664.98|25664.98|25661.08|25661.08|0
1646665510000|2022-03-07 15:05:10|25668.15|25668.15|25676.77|25676.77|25676.77|25676.77|25668.15|25668.15|0
1646665520000|2022-03-07 15:05:20|25683.84|25683.84|25680.01|25680.01|25687.38|25687.38|25680.01|25680.01|0
1646665530000|2022-03-07 15:05:30|25681.21|25681.21|25681.21|25681.21|25681.21|25681.21|25681.21|25681.21|0
1646665550000|2022-03-07 15:05:50|25680.01|25680.01|25683.54|25683.54|25683.54|25683.54|25680.01|25680.01|0
1646665560000|2022-03-07 15:06:00|25687.07|25687.07|25680.01|25680.01|25687.07|25687.07|25680.01|25680.01|0
1646665570000|2022-03-07 15:06:10|25672.94|25672.94|25673.35|25673.35|25673.35|25673.35|25669.4|25669.4|0
1646665580000|2022-03-07 15:06:20|25674.55|25674.55|25660.71|25660.71|25674.85|25674.85|25660.71|25660.71|0
1646665590000|2022-03-07 15:06:30|25653.64|25653.64|25649.5|25649.5|25653.64|25653.64|25645.97|25645.97|0
1646665600000|2022-03-07 15:06:40|25642.43|25642.43|25653.04|25653.04|25653.04|25653.04|25642.43|25642.43|0
1646665610000|2022-03-07 15:06:50|25656.57|25656.57|25653.04|25653.04|25656.57|25656.57|25653.04|25653.04|0
1646665620000|2022-03-07 15:07:00|25645.97|25645.97|25649.8|25649.8|25649.8|25649.8|25639.2|25639.2|0
1646665630000|2022-03-07 15:07:10|25660.41|25660.41|25660.71|25660.71|25667.78|25667.78|25660.41|25660.41|0
1646665640000|2022-03-07 15:07:20|25664.24|25664.24|25660.23|25660.23|25664.24|25664.24|25656.57|25656.57|0
1646665650000|2022-03-07 15:07:30|25653.16|25653.16|25659.63|25659.63|25659.63|25659.63|25652.56|25652.56|0
1646665660000|2022-03-07 15:07:40|25663.16|25663.16|25659.63|25659.63|25663.16|25663.16|25656.09|25656.09|0
1646665670000|2022-03-07 15:07:50|25656.09|25656.09|25656.09|25656.09|25656.09|25656.09|25656.09|25656.09|0
1646665680000|2022-03-07 15:08:00|25652.56|25652.56|25662.56|25662.56|25662.56|25662.56|25652.56|25652.56|0
1646665690000|2022-03-07 15:08:10|25673.17|25673.17|25666.1|25666.1|25673.17|25673.17|25666.1|25666.1|0
1646665710000|2022-03-07 15:08:30|25662.56|25662.56|25673.17|25673.17|25673.17|25673.17|25662.56|25662.56|0
1646665730000|2022-03-07 15:08:50|25669.33|25669.33|25662.26|25662.26|25672.87|25672.87|25662.26|25662.26|0
1646665740000|2022-03-07 15:09:00|25669.33|25669.33|25665.8|25665.8|25672.87|25672.87|25665.8|25665.8|0
1646665750000|2022-03-07 15:09:10|25672.87|25672.87|25669.33|25669.33|25676.4|25676.4|25665.8|25665.8|0
1646665760000|2022-03-07 15:09:20|25665.8|25665.8|25641.31|25641.31|25665.8|25665.8|25641.31|25641.31|0
1646665770000|2022-03-07 15:09:30|25640.9|25640.9|25654.03|25654.03|25654.63|25654.63|25640.49|25640.49|0
1646665780000|2022-03-07 15:09:40|25657.56|25657.56|25661.1|25661.1|25661.1|25661.1|25657.15|25657.15|0
1646665790000|2022-03-07 15:09:50|25660.28|25660.28|25639.3|25639.3|25660.28|25660.28|25639.3|25639.3|0
1646665800000|2022-03-07 15:10:00|25639.71|25639.71|25646.07|25646.07|25646.78|25646.78|25635.87|25635.87|0
1646665810000|2022-03-07 15:10:10|25646.67|25646.67|25657.87|25657.87|25657.87|25657.87|25646.67|25646.67|0
1646665820000|2022-03-07 15:10:20|25654.34|25654.34|25643.13|25643.13|25654.34|25654.34|25643.13|25643.13|0
1646665830000|2022-03-07 15:10:30|25650.2|25650.2|25642.83|25642.83|25650.2|25650.2|25642.83|25642.83|0
1646665840000|2022-03-07 15:10:40|25642.42|25642.42|25642.42|25642.42|25642.42|25642.42|25642.42|25642.42|0
1646665850000|2022-03-07 15:10:50|25631.82|25631.82|25631.41|25631.41|25631.82|25631.82|25631.41|25631.41|0
1646665860000|2022-03-07 15:11:00|25632.01|25632.01|25630.8|25630.8|25632.01|25632.01|25619.9|25619.9|0
1646665870000|2022-03-07 15:11:10|25630.39|25630.39|25639.56|25639.56|25639.56|25639.56|25630.39|25630.39|0
1646665880000|2022-03-07 15:11:20|25636.02|25636.02|25628.95|25628.95|25636.02|25636.02|25628.95|25628.95|0
1646665890000|2022-03-07 15:11:30|25628.54|25628.54|25617.64|25617.64|25628.54|25628.54|25617.64|25617.64|0
1646665900000|2022-03-07 15:11:40|25624.71|25624.71|25628.24|25628.24|25628.24|25628.24|25621.17|25621.17|0
1646665910000|2022-03-07 15:11:50|25642.38|25642.38|25624.71|25624.71|25642.38|25642.38|25624.71|25624.71|0
1646665920000|2022-03-07 15:12:00|25621.17|25621.17|25627.53|25627.53|25627.53|25627.53|25620.46|25620.46|0
1646665930000|2022-03-07 15:12:10|25623.7|25623.7|25619.75|25619.75|25623.7|25623.7|25619.75|25619.75|0
1646665940000|2022-03-07 15:12:20|25630.36|25630.36|25622.88|25622.88|25630.36|25630.36|25622.88|25622.88|0
1646665950000|2022-03-07 15:12:30|25619.34|25619.34|25615.92|25615.92|25619.34|25619.34|25615.51|25615.51|0
1646665960000|2022-03-07 15:12:40|25608.85|25608.85|25607.43|25607.43|25619.45|25619.45|25607.43|25607.43|0
1646665970000|2022-03-07 15:12:50|25603.89|25603.89|25603.89|25603.89|25604.3|25604.3|25603.89|25603.89|0
1646665980000|2022-03-07 15:13:00|25603.59|25603.59|25595.81|25595.81|25603.59|25603.59|25588.74|25588.74|0
1646665990000|2022-03-07 15:13:10|25588.74|25588.74|25595.4|25595.4|25602.88|25602.88|25588.74|25588.74|0
1646666000000|2022-03-07 15:13:20|25597.42|25597.42|25603.48|25603.48|25608.03|25608.03|25597.42|25597.42|0
1646666010000|2022-03-07 15:13:30|25607.02|25607.02|25595.81|25595.81|25607.02|25607.02|25595.81|25595.81|0
1646666020000|2022-03-07 15:13:40|25592.28|25592.28|25585.21|25585.21|25595.81|25595.81|25585.21|25585.21|0
1646666030000|2022-03-07 15:13:50|25588.74|25588.74|25588.74|25588.74|25588.74|25588.74|25581.67|25581.67|0
1646666040000|2022-03-07 15:14:00|25587.9|25587.9|25587.29|25587.29|25598.8|25598.8|25587.29|25587.29|0
1646666050000|2022-03-07 15:14:10|25587.6|25587.6|25591.32|25591.32|25591.43|25591.43|25576.28|25576.28|0
1646666060000|2022-03-07 15:14:20|25584.25|25584.25|25579.41|25579.41|25584.25|25584.25|25579.41|25579.41|0
1646666070000|2022-03-07 15:14:30|25575.87|25575.87|25579.41|25579.41|25586.48|25586.48|25575.87|25575.87|0
1646666080000|2022-03-07 15:14:40|25572.34|25572.34|25572.04|25572.04|25575.87|25575.87|25572.04|25572.04|0
1646666090000|2022-03-07 15:14:50|25572.45|25572.45|25576.8|25576.8|25579.92|25579.92|25572.45|25572.45|0
1646666100000|2022-03-07 15:15:00|25583.87|25583.87|25583.87|25583.87|25583.87|25583.87|25583.87|25583.87|0
1646666110000|2022-03-07 15:15:10|25587.4|25587.4|25605.38|25605.38|25605.38|25605.38|25587.4|25587.4|0
1646666120000|2022-03-07 15:15:20|25601.84|25601.84|25620.72|25620.72|25621.54|25621.54|25598.31|25598.31|0
1646666130000|2022-03-07 15:15:30|25610.12|25610.12|25617.19|25617.19|25617.19|25617.19|25599.51|25599.51|0
1646666140000|2022-03-07 15:15:40|25610.12|25610.12|25620.01|25620.01|25620.01|25620.01|25595.27|25595.27|0
1646666150000|2022-03-07 15:15:50|25621.21|25621.21|25606.66|25606.66|25621.21|25621.21|25606.66|25606.66|0
1646666160000|2022-03-07 15:16:00|25605.76|25605.76|25598.69|25598.69|25605.76|25605.76|25598.69|25598.69|0
1646666170000|2022-03-07 15:16:10|25605.76|25605.76|25605.76|25605.76|25605.76|25605.76|25605.76|25605.76|0
1646666180000|2022-03-07 15:16:20|25602.23|25602.23|25595.98|25595.98|25602.23|25602.23|25595.16|25595.16|0
1646666190000|2022-03-07 15:16:30|25592.44|25592.44|25600.36|25600.36|25603.89|25603.89|25592.44|25592.44|0
1646666200000|2022-03-07 15:16:40|25603.89|25603.89|25603.89|25603.89|25603.89|25603.89|25603.89|25603.89|0
1646666210000|2022-03-07 15:16:50|25596.82|25596.82|25586.22|25586.22|25597.23|25597.23|25586.22|25586.22|0
1646666220000|2022-03-07 15:17:00|25585.86|25585.86|25603.53|25603.53|25603.53|25603.53|25585.86|25585.86|0
1646666230000|2022-03-07 15:17:10|25603.83|25603.83|25596.16|25596.16|25603.83|25603.83|25596.16|25596.16|0
1646666240000|2022-03-07 15:17:20|25603.23|25603.23|25610.3|25610.3|25610.3|25610.3|25603.23|25603.23|0
1646666250000|2022-03-07 15:17:30|25617.37|25617.37|25618.57|25618.57|25618.57|25618.57|25617.37|25617.37|0
1646666260000|2022-03-07 15:17:40|25629.18|25629.18|25628.77|25628.77|25629.18|25629.18|25628.77|25628.77|0
1646666270000|2022-03-07 15:17:50|25625.23|25625.23|25617.92|25617.92|25625.23|25625.23|25617.44|25617.44|0
1646666280000|2022-03-07 15:18:00|25603.78|25603.78|25617.92|25617.92|25617.92|25617.92|25603.78|25603.78|0
1646666290000|2022-03-07 15:18:10|25628.53|25628.53|25617.62|25617.62|25628.53|25628.53|25617.62|25617.62|0
1646666300000|2022-03-07 15:18:20|25614.09|25614.09|25628.23|25628.23|25628.23|25628.23|25614.09|25614.09|0
1646666310000|2022-03-07 15:18:30|25624.69|25624.69|25634.7|25634.7|25634.7|25634.7|25620.56|25620.56|0
1646666320000|2022-03-07 15:18:40|25634.4|25634.4|25613.49|25613.49|25634.4|25634.4|25612.89|25612.89|0
1646666330000|2022-03-07 15:18:50|25606.42|25606.42|25606.42|25606.42|25606.42|25606.42|25606.42|25606.42|0
1646666340000|2022-03-07 15:19:00|25613.49|25613.49|25598.75|25598.75|25613.49|25613.49|25598.75|25598.75|0
1646666350000|2022-03-07 15:19:10|25599.05|25599.05|25598.75|25598.75|25610.17|25610.17|25595.21|25595.21|0
1646666360000|2022-03-07 15:19:20|25587.84|25587.84|25598.75|25598.75|25598.75|25598.75|25587.84|25587.84|0
1646666370000|2022-03-07 15:19:30|25594.91|25594.91|25590.12|25590.12|25595.32|25595.32|25589.82|25589.82|0
1646666380000|2022-03-07 15:19:40|25589.52|25589.52|25578.31|25578.31|25589.52|25589.52|25578.31|25578.31|0
1646666390000|2022-03-07 15:19:50|25581.85|25581.85|25581.49|25581.49|25581.85|25581.85|25571.24|25571.24|0
1646666400000|2022-03-07 15:20:00|25588.55|25588.55|25580.47|25580.47|25588.55|25588.55|25576.94|25576.94|0
1646666410000|2022-03-07 15:20:10|25584.01|25584.01|25569.16|25569.16|25584.01|25584.01|25569.16|25569.16|0
1646666420000|2022-03-07 15:20:20|25576.23|25576.23|25571.79|25571.79|25576.53|25576.53|25571.79|25571.79|0
1646666430000|2022-03-07 15:20:30|25578.86|25578.86|25584.12|25584.12|25588.06|25588.06|25573.51|25573.51|0
1646666440000|2022-03-07 15:20:40|25582.89|25582.89|25583.71|25583.71|25583.71|25583.71|25572.28|25572.28|0
1646666450000|2022-03-07 15:20:50|25584.91|25584.91|25584.8|25584.8|25589.05|25589.05|25584.5|25584.5|0
1646666460000|2022-03-07 15:21:00|25581.27|25581.27|25588.23|25588.23|25598.94|25598.94|25581.27|25581.27|0
1646666470000|2022-03-07 15:21:10|25584.69|25584.69|25585.1|25585.1|25588.23|25588.23|25584.69|25584.69|0
1646666480000|2022-03-07 15:21:20|25581.57|25581.57|25581.16|25581.16|25581.57|25581.57|25581.16|25581.16|0
1646666490000|2022-03-07 15:21:30|25577.62|25577.62|25584.69|25584.69|25588.23|25588.23|25574.09|25574.09|0
1646666500000|2022-03-07 15:21:40|25581.16|25581.16|25605.9|25605.9|25605.9|25605.9|25581.16|25581.16|0
1646666510000|2022-03-07 15:21:50|25612.97|25612.97|25609.44|25609.44|25616.51|25616.51|25605.9|25605.9|0
1646666520000|2022-03-07 15:22:00|25605.9|25605.9|25597.22|25597.22|25605.9|25605.9|25597.22|25597.22|0
1646666530000|2022-03-07 15:22:10|25604.29|25604.29|25607.82|25607.82|25607.82|25607.82|25604.29|25604.29|0
1646666540000|2022-03-07 15:22:20|25608.12|25608.12|25604.59|25604.59|25608.12|25608.12|25604.59|25604.59|0
1646666550000|2022-03-07 15:22:30|25600.75|25600.75|25590.04|25590.04|25600.75|25600.75|25589.44|25589.44|0
1646666560000|2022-03-07 15:22:40|25586.51|25586.51|25596.38|25596.38|25597.11|25597.11|25586.51|25586.51|0
1646666570000|2022-03-07 15:22:50|25597.29|25597.29|25582.55|25582.55|25597.29|25597.29|25582.55|25582.55|0
1646666580000|2022-03-07 15:23:00|25582.95|25582.95|25590.43|25590.43|25593.97|25593.97|25582.95|25582.95|0
1646666590000|2022-03-07 15:23:10|25590.73|25590.73|25594.76|25594.76|25595.58|25595.58|25582.85|25582.85|0
1646666600000|2022-03-07 15:23:20|25595.17|25595.17|25573.42|25573.42|25595.17|25595.17|25573.42|25573.42|0
1646666610000|2022-03-07 15:23:30|25573.72|25573.72|25572.59|25572.59|25574.2|25574.2|25565.52|25565.52|0
1646666620000|2022-03-07 15:23:40|25576.13|25576.13|25576.13|25576.13|25576.13|25576.13|25576.13|25576.13|0
1646666630000|2022-03-07 15:23:50|25571.99|25571.99|25564.92|25564.92|25571.99|25571.99|25564.92|25564.92|0
1646666640000|2022-03-07 15:24:00|25557.85|25557.85|25561.39|25561.39|25568.46|25568.46|25557.85|25557.85|0
1646666650000|2022-03-07 15:24:10|25562.21|25562.21|25543.11|25543.11|25562.21|25562.21|25543.11|25543.11|0
1646666660000|2022-03-07 15:24:20|25543.93|25543.93|25535.86|25535.86|25543.93|25543.93|25535.86|25535.86|0
1646666670000|2022-03-07 15:24:30|25535.56|25535.56|25528.79|25528.79|25535.56|25535.56|25525.25|25525.25|0
1646666680000|2022-03-07 15:24:40|25525.25|25525.25|25521.31|25521.31|25525.25|25525.25|25521.31|25521.31|0
1646666690000|2022-03-07 15:24:50|25524.54|25524.54|25510.4|25510.4|25524.54|25524.54|25510.4|25510.4|0
1646666700000|2022-03-07 15:25:00|25517.47|25517.47|25516.27|25516.27|25524.54|25524.54|25505.25|25505.25|0
1646666710000|2022-03-07 15:25:10|25508.9|25508.9|25508.49|25508.49|25520.81|25520.81|25508.49|25508.49|0
1646666720000|2022-03-07 15:25:20|25509.39|25509.39|25509.39|25509.39|25509.39|25509.39|25509.39|25509.39|0
1646666730000|2022-03-07 15:25:30|25505.85|25505.85|25501.12|25501.12|25519.39|25519.39|25494.65|25494.65|0
1646666740000|2022-03-07 15:25:40|25508.19|25508.19|25504.35|25504.35|25508.19|25508.19|25493.75|25493.75|0
1646666750000|2022-03-07 15:25:50|25501.42|25501.42|25506.26|25506.26|25527.06|25527.06|25501.42|25501.42|0
1646666760000|2022-03-07 15:26:00|25510.1|25510.1|25543.72|25543.72|25543.72|25543.72|25510.1|25510.1|0
1646666770000|2022-03-07 15:26:10|25544.02|25544.02|25522.01|25522.01|25544.02|25544.02|25521.6|25521.6|0
1646666780000|2022-03-07 15:26:20|25522.83|25522.83|25533.74|25533.74|25533.74|25533.74|25508.99|25508.99|0
1646666790000|2022-03-07 15:26:30|25523.13|25523.13|25522.31|25522.31|25525.85|25525.85|25522.31|25522.31|0
1646666800000|2022-03-07 15:26:40|25532.92|25532.92|25522.31|25522.31|25532.92|25532.92|25522.31|25522.31|0
1646666810000|2022-03-07 15:26:50|25522.01|25522.01|25515.24|25515.24|25522.01|25522.01|25514.94|25514.94|0
1646666820000|2022-03-07 15:27:00|25508.18|25508.18|25511.11|25511.11|25511.11|25511.11|25508.18|25508.18|0
1646666830000|2022-03-07 15:27:10|25518.18|25518.18|25522.01|25522.01|25526.45|25526.45|25518.18|25518.18|0
1646666840000|2022-03-07 15:27:20|25521.6|25521.6|25532.21|25532.21|25532.21|25532.21|25521.6|25521.6|0
1646666850000|2022-03-07 15:27:30|25532.62|25532.62|25525.55|25525.55|25532.62|25532.62|25525.14|25525.14|0
1646666860000|2022-03-07 15:27:40|25536.15|25536.15|25529.08|25529.08|25536.15|25536.15|25522.01|25522.01|0
1646666870000|2022-03-07 15:27:50|25525.55|25525.55|25529.08|25529.08|25529.08|25529.08|25522.01|25522.01|0
1646666880000|2022-03-07 15:28:00|25525.55|25525.55|25532.62|25532.62|25532.62|25532.62|25525.55|25525.55|0
1646666890000|2022-03-07 15:28:10|25532.21|25532.21|25525.55|25525.55|25533.03|25533.03|25525.55|25525.55|0
1646666900000|2022-03-07 15:28:20|25532.62|25532.62|25539.99|25539.99|25547.06|25547.06|25532.62|25532.62|0
1646666910000|2022-03-07 15:28:30|25543.52|25543.52|25532.92|25532.92|25543.52|25543.52|25532.62|25532.62|0
1646666920000|2022-03-07 15:28:40|25539.99|25539.99|25525.44|25525.44|25539.99|25539.99|25525.44|25525.44|0
1646666930000|2022-03-07 15:28:50|25518.37|25518.37|25517.66|25517.66|25521.9|25521.9|25517.66|25517.66|0
1646666940000|2022-03-07 15:29:00|25521.19|25521.19|25517.25|25517.25|25525.55|25525.55|25517.25|25517.25|0
1646666950000|2022-03-07 15:29:10|25518.07|25518.07|25519.27|25519.27|25519.27|25519.27|25518.07|25518.07|0
1646666960000|2022-03-07 15:29:20|25522.81|25522.81|25548.67|25548.67|25548.67|25548.67|25522.21|25522.21|0
1646666970000|2022-03-07 15:29:30|25548.26|25548.26|25533.22|25533.22|25548.26|25548.26|25533.22|25533.22|0
1646666980000|2022-03-07 15:29:40|25536.75|25536.75|25515.85|25515.85|25536.75|25536.75|25515.85|25515.85|0
1646666990000|2022-03-07 15:29:50|25515.24|25515.24|25514.94|25514.94|25522.31|25522.31|25514.94|25514.94|0
1646667000000|2022-03-07 15:30:00|25525.55|25525.55|25525.55|25525.55|25532.62|25532.62|25514.94|25514.94|0
1646667010000|2022-03-07 15:30:10|25529.08|25529.08|25540.59|25540.59|25540.59|25540.59|25529.08|25529.08|0
1646667020000|2022-03-07 15:30:20|25537.06|25537.06|25542.31|25542.31|25545.85|25545.85|25537.06|25537.06|0
1646667030000|2022-03-07 15:30:30|25543.21|25543.21|25558.06|25558.06|25558.06|25558.06|25543.21|25543.21|0
1646667040000|2022-03-07 15:30:40|25568.67|25568.67|25561.6|25561.6|25575.74|25575.74|25561.6|25561.6|0
1646667050000|2022-03-07 15:30:50|25568.67|25568.67|25561.6|25561.6|25568.67|25568.67|25561.6|25561.6|0
1646667060000|2022-03-07 15:31:00|25561.9|25561.9|25557.16|25557.16|25561.9|25561.9|25553.63|25553.63|0
1646667080000|2022-03-07 15:31:20|25556.75|25556.75|25546.15|25546.15|25556.75|25556.75|25539.08|25539.08|0
1646667090000|2022-03-07 15:31:30|25542.61|25542.61|25534.34|25534.34|25542.61|25542.61|25534.34|25534.34|0
1646667100000|2022-03-07 15:31:40|25541.41|25541.41|25552.31|25552.31|25552.31|25552.31|25541.41|25541.41|0
1646667110000|2022-03-07 15:31:50|25531.11|25531.11|25531.11|25531.11|25531.11|25531.11|25531.11|25531.11|0
1646667120000|2022-03-07 15:32:00|25534.64|25534.64|25545.05|25545.05|25545.65|25545.65|25534.64|25534.64|0
1646667130000|2022-03-07 15:32:10|25530.91|25530.91|25533.14|25533.14|25534.15|25534.15|25527.08|25527.08|0
1646667140000|2022-03-07 15:32:20|25529.6|25529.6|25532.73|25532.73|25532.73|25532.73|25522.12|25522.12|0
1646667150000|2022-03-07 15:32:30|25533.14|25533.14|25533.74|25533.74|25533.74|25533.74|25533.14|25533.14|0
1646667170000|2022-03-07 15:32:50|25537.27|25537.27|25537.27|25537.27|25537.27|25537.27|25533.74|25533.74|0
1646667180000|2022-03-07 15:33:00|25540.81|25540.81|25563.1|25563.1|25563.1|25563.1|25540.81|25540.81|0
1646667190000|2022-03-07 15:33:10|25566.63|25566.63|25570.58|25570.58|25570.99|25570.99|25563.51|25563.51|0
1646667200000|2022-03-07 15:33:20|25574.11|25574.11|25577.65|25577.65|25577.65|25577.65|25570.58|25570.58|0
1646667210000|2022-03-07 15:33:30|25578.47|25578.47|25591.78|25591.78|25591.89|25591.89|25578.47|25578.47|0
1646667220000|2022-03-07 15:33:40|25595.31|25595.31|25581.17|25581.17|25595.31|25595.31|25581.17|25581.17|0
1646667230000|2022-03-07 15:33:50|25584.71|25584.71|25578.54|25578.54|25585.61|25585.61|25578.54|25578.54|0
1646667240000|2022-03-07 15:34:00|25577.64|25577.64|25576.74|25576.74|25577.64|25577.64|25576.74|25576.74|0
1646667250000|2022-03-07 15:34:10|25576.33|25576.33|25559.25|25559.25|25576.93|25576.93|25559.25|25559.25|0
1646667260000|2022-03-07 15:34:20|25566.32|25566.32|25562.79|25562.79|25573.39|25573.39|25562.79|25562.79|0
1646667270000|2022-03-07 15:34:30|25559.25|25559.25|25543.39|25543.39|25559.25|25559.25|25543.39|25543.39|0
1646667280000|2022-03-07 15:34:40|25546.93|25546.93|25546.93|25546.93|25546.93|25546.93|25546.93|25546.93|0
1646667290000|2022-03-07 15:34:50|25550.46|25550.46|25554|25554|25554|25554|25550.46|25550.46|0
1646667300000|2022-03-07 15:35:00|25554.41|25554.41|25558.84|25558.84|25565.91|25565.91|25554.41|25554.41|0
1646667310000|2022-03-07 15:35:10|25557.94|25557.94|25576.52|25576.52|25576.52|25576.52|25557.94|25557.94|0
1646667320000|2022-03-07 15:35:20|25583.59|25583.59|25594.9|25594.9|25595.31|25595.31|25583.59|25583.59|0
1646667330000|2022-03-07 15:35:30|25587.83|25587.83|25586.22|25586.22|25587.83|25587.83|25582.69|25582.69|0
1646667340000|2022-03-07 15:35:40|25593.29|25593.29|25593.77|25593.77|25593.77|25593.77|25593.29|25593.29|0
1646667350000|2022-03-07 15:35:50|25590.24|25590.24|25591.55|25591.55|25591.55|25591.55|25590.24|25590.24|0
1646667360000|2022-03-07 15:36:00|25591.85|25591.85|25595.19|25595.19|25598.32|25598.32|25591.25|25591.25|0
1646667370000|2022-03-07 15:36:10|25598.73|25598.73|25605.8|25605.8|25605.8|25605.8|25598.73|25598.73|0
1646667380000|2022-03-07 15:36:20|25605.39|25605.39|25605.39|25605.39|25605.39|25605.39|25605.39|25605.39|0
1646667390000|2022-03-07 15:36:30|25598.32|25598.32|25587.72|25587.72|25598.32|25598.32|25587.72|25587.72|0
1646667400000|2022-03-07 15:36:40|25588.12|25588.12|25591.66|25591.66|25591.66|25591.66|25588.12|25588.12|0
1646667410000|2022-03-07 15:36:50|25591.25|25591.25|25580.65|25580.65|25592.45|25592.45|25577.11|25577.11|0
1646667420000|2022-03-07 15:37:00|25580.34|25580.34|25569.44|25569.44|25580.34|25580.34|25569.44|25569.44|0
1646667430000|2022-03-07 15:37:10|25564.7|25564.7|25553.69|25553.69|25564.7|25564.7|25553.69|25553.69|0
1646667440000|2022-03-07 15:37:20|25550.15|25550.15|25566.41|25566.41|25566.41|25566.41|25548.73|25548.73|0
1646667450000|2022-03-07 15:37:30|25555.8|25555.8|25557|25557|25557|25557|25555.8|25555.8|0
1646667460000|2022-03-07 15:37:40|25553.47|25553.47|25553.17|25553.17|25553.47|25553.47|25553.17|25553.17|0
1646667470000|2022-03-07 15:37:50|25556.7|25556.7|25572.76|25572.76|25576.7|25576.7|25556.7|25556.7|0
1646667480000|2022-03-07 15:38:00|25569.22|25569.22|25569.22|25569.22|25569.63|25569.63|25569.22|25569.22|0
1646667490000|2022-03-07 15:38:10|25565.69|25565.69|25565.69|25565.69|25565.69|25565.69|25565.69|25565.69|0
1646667500000|2022-03-07 15:38:20|25558.62|25558.62|25558.62|25558.62|25558.62|25558.62|25558.62|25558.62|0
1646667510000|2022-03-07 15:38:30|25558.32|25558.32|25558.32|25558.32|25558.32|25558.32|25558.32|25558.32|0
1646667520000|2022-03-07 15:38:40|25551.25|25551.25|25558.32|25558.32|25558.32|25558.32|25551.25|25551.25|0
1646667530000|2022-03-07 15:38:50|25558.62|25558.62|25558.62|25558.62|25558.62|25558.62|25558.62|25558.62|0
1646667540000|2022-03-07 15:39:00|25562.15|25562.15|25562.75|25562.75|25562.75|25562.75|25558.62|25558.62|0
1646667550000|2022-03-07 15:39:10|25566.29|25566.29|25584.86|25584.86|25584.86|25584.86|25566.29|25566.29|0
1646667560000|2022-03-07 15:39:20|25581.33|25581.33|25582.53|25582.53|25582.83|25582.83|25581.33|25581.33|0
1646667570000|2022-03-07 15:39:30|25575.16|25575.16|25573.13|25573.13|25575.16|25575.16|25571.62|25571.62|0
1646667580000|2022-03-07 15:39:40|25569.59|25569.59|25558.69|25558.69|25569.59|25569.59|25558.69|25558.69|0
1646667590000|2022-03-07 15:39:50|25551.32|25551.32|25540.71|25540.71|25552.82|25552.82|25540.71|25540.71|0
1646667600000|2022-03-07 15:40:00|25540.41|25540.41|25540.94|25540.94|25541.24|25541.24|25530.64|25530.64|0
1646667610000|2022-03-07 15:40:10|25537.41|25537.41|25533.87|25533.87|25540.94|25540.94|25533.87|25533.87|0
1646667620000|2022-03-07 15:40:20|25544.48|25544.48|25534.29|25534.29|25551.14|25551.14|25534.29|25534.29|0
1646667630000|2022-03-07 15:40:30|25533.09|25533.09|25532.68|25532.68|25533.09|25533.09|25532.68|25532.68|0
1646667640000|2022-03-07 15:40:40|25536.22|25536.22|25537.42|25537.42|25540.95|25540.95|25536.22|25536.22|0
1646667650000|2022-03-07 15:40:50|25548.02|25548.02|25549.22|25549.22|25549.22|25549.22|25547.72|25547.72|0
1646667660000|2022-03-07 15:41:00|25549.63|25549.63|25548.62|25548.62|25556.7|25556.7|25545.09|25545.09|0
1646667670000|2022-03-07 15:41:10|25555.69|25555.69|25555.69|25555.69|25555.69|25555.69|25555.69|25555.69|0
1646667680000|2022-03-07 15:41:20|25555.28|25555.28|25551.75|25551.75|25555.28|25555.28|25551.75|25551.75|0
1646667690000|2022-03-07 15:41:30|25548.21|25548.21|25548.21|25548.21|25548.21|25548.21|25548.21|25548.21|0
1646667700000|2022-03-07 15:41:40|25544.68|25544.68|25529.94|25529.94|25544.98|25544.98|25529.94|25529.94|0
1646667710000|2022-03-07 15:41:50|25540.54|25540.54|25517.53|25517.53|25540.84|25540.84|25517.53|25517.53|0
1646667720000|2022-03-07 15:42:00|25509.86|25509.86|25512.8|25512.8|25516.33|25516.33|25505.73|25505.73|0
1646667730000|2022-03-07 15:42:10|25514.3|25514.3|25510.77|25510.77|25514.3|25514.3|25510.77|25510.77|0
1646667740000|2022-03-07 15:42:20|25506.33|25506.33|25516.93|25516.93|25516.93|25516.93|25502.79|25502.79|0
1646667750000|2022-03-07 15:42:30|25517.23|25517.23|25516.41|25516.41|25523.48|25523.48|25512.88|25512.88|0
1646667760000|2022-03-07 15:42:40|25527.02|25527.02|25523.89|25523.89|25527.02|25527.02|25523.48|25523.48|0
1646667770000|2022-03-07 15:42:50|25520.36|25520.36|25517.12|25517.12|25520.36|25520.36|25510.05|25510.05|0
1646667780000|2022-03-07 15:43:00|25520.66|25520.66|25513.18|25513.18|25520.66|25520.66|25513.18|25513.18|0
1646667790000|2022-03-07 15:43:10|25516.71|25516.71|25525.29|25525.29|25525.29|25525.29|25516.71|25516.71|0
1646667800000|2022-03-07 15:43:20|25526.11|25526.11|25530|25530|25530.61|25530.61|25526.11|25526.11|0
1646667810000|2022-03-07 15:43:30|25529.7|25529.7|25529.7|25529.7|25529.7|25529.7|25529.7|25529.7|0
1646667820000|2022-03-07 15:43:40|25526.17|25526.17|25529.7|25529.7|25529.7|25529.7|25526.17|25526.17|0
1646667830000|2022-03-07 15:43:50|25533.24|25533.24|25540.83|25540.83|25544.66|25544.66|25533.24|25533.24|0
1646667840000|2022-03-07 15:44:00|25541.73|25541.73|25551.92|25551.92|25551.92|25551.92|25541.32|25541.32|0
1646667850000|2022-03-07 15:44:10|25555.46|25555.46|25555.46|25555.46|25555.46|25555.46|25555.46|25555.46|0
1646667860000|2022-03-07 15:44:20|25558.99|25558.99|25558.09|25558.09|25558.99|25558.99|25551.02|25551.02|0
1646667870000|2022-03-07 15:44:30|25558.5|25558.5|25547.79|25547.79|25558.5|25558.5|25547.49|25547.49|0
1646667880000|2022-03-07 15:44:40|25554.86|25554.86|25554.86|25554.86|25554.86|25554.86|25554.86|25554.86|0
1646667890000|2022-03-07 15:44:50|25558.39|25558.39|25569.6|25569.6|25569.6|25569.6|25558.39|25558.39|0
1646667900000|2022-03-07 15:45:00|25562.53|25562.53|25565.16|25565.16|25565.16|25565.16|25554.56|25554.56|0
1646667910000|2022-03-07 15:45:10|25554.56|25554.56|25577|25577|25577|25577|25547.49|25547.49|0
1646667920000|2022-03-07 15:45:20|25580.53|25580.53|25574.66|25574.66|25581.73|25581.73|25574.66|25574.66|0
1646667930000|2022-03-07 15:45:30|25578.2|25578.2|25577.79|25577.79|25578.2|25578.2|25577.79|25577.79|0
1646667940000|2022-03-07 15:45:40|25581.32|25581.32|25584.86|25584.86|25584.86|25584.86|25581.32|25581.32|0
1646667970000|2022-03-07 15:46:10|25588.39|25588.39|25581.02|25581.02|25588.99|25588.99|25581.02|25581.02|0
1646667980000|2022-03-07 15:46:20|25577.49|25577.49|25573.95|25573.95|25577.49|25577.49|25573.95|25573.95|0
1646667990000|2022-03-07 15:46:30|25566.88|25566.88|25558.91|25558.91|25566.88|25566.88|25558.91|25558.91|0
1646668000000|2022-03-07 15:46:40|25544.77|25544.77|25534.05|25534.05|25544.77|25544.77|25534.05|25534.05|0
1646668010000|2022-03-07 15:46:50|25530.52|25530.52|25544.66|25544.66|25544.66|25544.66|25530.52|25530.52|0
1646668020000|2022-03-07 15:47:00|25541.12|25541.12|25551.73|25551.73|25555.26|25555.26|25541.12|25541.12|0
1646668030000|2022-03-07 15:47:10|25540.82|25540.82|25533.15|25533.15|25541.12|25541.12|25533.15|25533.15|0
1646668040000|2022-03-07 15:47:20|25529.62|25529.62|25518.3|25518.3|25529.62|25529.62|25514.77|25514.77|0
1646668050000|2022-03-07 15:47:30|25517.89|25517.89|25513.75|25513.75|25521.43|25521.43|25513.75|25513.75|0
1646668060000|2022-03-07 15:47:40|25517.29|25517.29|25513.75|25513.75|25517.29|25517.29|25513.75|25513.75|0
1646668070000|2022-03-07 15:47:50|25517.29|25517.29|25531.43|25531.43|25531.43|25531.43|25517.29|25517.29|0
1646668080000|2022-03-07 15:48:00|25532.33|25532.33|25521.73|25521.73|25539.4|25539.4|25521.73|25521.73|0
1646668090000|2022-03-07 15:48:10|25528.8|25528.8|25537.09|25537.09|25537.09|25537.09|25528.8|25528.8|0
1646668100000|2022-03-07 15:48:20|25540.63|25540.63|25547.1|25547.1|25554.77|25554.77|25540.63|25540.63|0
1646668110000|2022-03-07 15:48:30|25546.8|25546.8|25539.73|25539.73|25546.8|25546.8|25539.73|25539.73|0
1646668120000|2022-03-07 15:48:40|25539.32|25539.32|25535.78|25535.78|25539.32|25539.32|25535.78|25535.78|0
1646668130000|2022-03-07 15:48:50|25528.71|25528.71|25532.25|25532.25|25535.78|25535.78|25528.71|25528.71|0
1646668140000|2022-03-07 15:49:00|25535.78|25535.78|25549.92|25549.92|25549.92|25549.92|25535.78|25535.78|0
1646668150000|2022-03-07 15:49:10|25548.72|25548.72|25553.16|25553.16|25553.16|25553.16|25548.72|25548.72|0
1646668160000|2022-03-07 15:49:20|25546.09|25546.09|25560.23|25560.23|25560.23|25560.23|25546.09|25546.09|0
1646668170000|2022-03-07 15:49:30|25567.3|25567.3|25574.37|25574.37|25574.37|25574.37|25567.3|25567.3|0
1646668180000|2022-03-07 15:49:40|25563.76|25563.76|25567.71|25567.71|25568.12|25568.12|25563.76|25563.76|0
1646668190000|2022-03-07 15:49:50|25578.31|25578.31|25575.38|25575.38|25578.31|25578.31|25571.24|25571.24|0
1646668200000|2022-03-07 15:50:00|25568.31|25568.31|25567.41|25567.41|25568.31|25568.31|25564.77|25564.77|0
1646668210000|2022-03-07 15:50:10|25570.94|25570.94|25560.04|25560.04|25578.01|25578.01|25560.04|25560.04|0
1646668220000|2022-03-07 15:50:20|25570.64|25570.64|25581.25|25581.25|25581.25|25581.25|25570.64|25570.64|0
1646668230000|2022-03-07 15:50:30|25570.64|25570.64|25584.67|25584.67|25584.67|25584.67|25566.51|25566.51|0
1646668240000|2022-03-07 15:50:40|25584.97|25584.97|25596.29|25596.29|25596.29|25596.29|25584.97|25584.97|0
1646668250000|2022-03-07 15:50:50|25592.75|25592.75|25591.14|25591.14|25592.75|25592.75|25584.48|25584.48|0
1646668260000|2022-03-07 15:51:00|25587.61|25587.61|25587.61|25587.61|25587.61|25587.61|25580.54|25580.54|0
1646668270000|2022-03-07 15:51:10|25588.43|25588.43|25581.85|25581.85|25588.43|25588.43|25577.41|25577.41|0
1646668280000|2022-03-07 15:51:20|25570.34|25570.34|25584.48|25584.48|25584.48|25584.48|25570.34|25570.34|0
1646668290000|2022-03-07 15:51:30|25584.07|25584.07|25584.67|25584.67|25584.67|25584.67|25584.07|25584.07|0
1646668300000|2022-03-07 15:51:40|25573.47|25573.47|25573.47|25573.47|25577|25577|25573.47|25573.47|0
1646668310000|2022-03-07 15:51:50|25580.54|25580.54|25587.91|25587.91|25592.04|25592.04|25580.54|25580.54|0
1646668320000|2022-03-07 15:52:00|25584.37|25584.37|25580.84|25580.84|25591.14|25591.14|25577.3|25577.3|0
1646668330000|2022-03-07 15:52:10|25587.91|25587.91|25577.3|25577.3|25587.91|25587.91|25577.3|25577.3|0
1646668340000|2022-03-07 15:52:20|25580.84|25580.84|25577.3|25577.3|25580.84|25580.84|25577.3|25577.3|0
1646668350000|2022-03-07 15:52:30|25578.12|25578.12|25570.23|25570.23|25578.12|25578.12|25570.23|25570.23|0
1646668360000|2022-03-07 15:52:40|25573.77|25573.77|25566.29|25566.29|25573.77|25573.77|25566.29|25566.29|0
1646668370000|2022-03-07 15:52:50|25566.7|25566.7|25551.36|25551.36|25566.7|25566.7|25551.36|25551.36|0
1646668380000|2022-03-07 15:53:00|25547.82|25547.82|25543.08|25543.08|25547.82|25547.82|25536.01|25536.01|0
1646668390000|2022-03-07 15:53:10|25550.15|25550.15|25550.86|25550.86|25551.05|25551.05|25550.15|25550.15|0
1646668400000|2022-03-07 15:53:20|25554.4|25554.4|25547.03|25547.03|25554.4|25554.4|25547.03|25547.03|0
1646668410000|2022-03-07 15:53:30|25554.1|25554.1|25554.1|25554.1|25554.1|25554.1|25554.1|25554.1|0
1646668420000|2022-03-07 15:53:40|25547.03|25547.03|25547.03|25547.03|25547.03|25547.03|25547.03|25547.03|0
1646668430000|2022-03-07 15:53:50|25543.49|25543.49|25539.96|25539.96|25543.49|25543.49|25539.96|25539.96|0
1646668440000|2022-03-07 15:54:00|25536.42|25536.42|25539.96|25539.96|25539.96|25539.96|25536.42|25536.42|0
1646668450000|2022-03-07 15:54:10|25532.89|25532.89|25525.52|25525.52|25532.89|25532.89|25525.52|25525.52|0
1646668460000|2022-03-07 15:54:20|25532.59|25532.59|25525.52|25525.52|25539.66|25539.66|25525.52|25525.52|0
1646668470000|2022-03-07 15:54:30|25525.82|25525.82|25521.98|25521.98|25529.05|25529.05|25521.98|25521.98|0
1646668480000|2022-03-07 15:54:40|25518.15|25518.15|25518.15|25518.15|25521.68|25521.68|25518.15|25518.15|0
1646668500000|2022-03-07 15:55:00|25521.68|25521.68|25517.42|25517.42|25521.68|25521.68|25517.42|25517.42|0
1646668510000|2022-03-07 15:55:10|25524.49|25524.49|25527.73|25527.73|25531.97|25531.97|25524.49|25524.49|0
1646668520000|2022-03-07 15:55:20|25534.8|25534.8|25520.66|25520.66|25535.21|25535.21|25513.59|25513.59|0
1646668530000|2022-03-07 15:55:30|25510.05|25510.05|25510.05|25510.05|25510.05|25510.05|25510.05|25510.05|0
1646668540000|2022-03-07 15:55:40|25510.35|25510.35|25509.94|25509.94|25510.35|25510.35|25506.82|25506.82|0
1646668550000|2022-03-07 15:55:50|25509.34|25509.34|25512.88|25512.88|25512.88|25512.88|25505.81|25505.81|0
1646668560000|2022-03-07 15:56:00|25516.41|25516.41|25497.73|25497.73|25516.41|25516.41|25497.73|25497.73|0
1646668570000|2022-03-07 15:56:10|25494.19|25494.19|25494.19|25494.19|25494.19|25494.19|25494.19|25494.19|0
1646668580000|2022-03-07 15:56:20|25497.73|25497.73|25501.26|25501.26|25501.26|25501.26|25490.66|25490.66|0
1646668590000|2022-03-07 15:56:30|25493.29|25493.29|25489.76|25489.76|25496.83|25496.83|25489.76|25489.76|0
1646668600000|2022-03-07 15:56:40|25489.46|25489.46|25489.46|25489.46|25489.46|25489.46|25489.46|25489.46|0
1646668610000|2022-03-07 15:56:50|25478.85|25478.85|25500.06|25500.06|25500.06|25500.06|25478.85|25478.85|0
1646668620000|2022-03-07 15:57:00|25496.52|25496.52|25491.79|25491.79|25496.52|25496.52|25491.79|25491.79|0
1646668630000|2022-03-07 15:57:10|25492.69|25492.69|25492.69|25492.69|25504.3|25504.3|25492.69|25492.69|0
1646668640000|2022-03-07 15:57:20|25489.15|25489.15|25470.47|25470.47|25492.69|25492.69|25470.47|25470.47|0
1646668650000|2022-03-07 15:57:30|25463.4|25463.4|25456.33|25456.33|25463.4|25463.4|25456.33|25456.33|0
1646668660000|2022-03-07 15:57:40|25484.61|25484.61|25470.77|25470.77|25485.81|25485.81|25470.77|25470.77|0
1646668670000|2022-03-07 15:57:50|25467.54|25467.54|25466.52|25466.52|25474.61|25474.61|25466.52|25466.52|0
1646668680000|2022-03-07 15:58:00|25462.99|25462.99|25477.25|25477.25|25477.25|25477.25|25462.99|25462.99|0
1646668690000|2022-03-07 15:58:10|25484.32|25484.32|25491.39|25491.39|25491.39|25491.39|25484.32|25484.32|0
1646668700000|2022-03-07 15:58:20|25494.92|25494.92|25515.03|25515.03|25515.03|25515.03|25494.92|25494.92|0
1646668710000|2022-03-07 15:58:30|25514.21|25514.21|25510.37|25510.37|25521.88|25521.88|25503|25503|0
1646668720000|2022-03-07 15:58:40|25513.91|25513.91|25513.91|25513.91|25513.91|25513.91|25513.91|25513.91|0
1646668730000|2022-03-07 15:58:50|25524.51|25524.51|25521.88|25521.88|25524.51|25524.51|25520.98|25520.98|0
1646668740000|2022-03-07 15:59:00|25525.41|25525.41|25525.41|25525.41|25525.41|25525.41|25521.88|25521.88|0
1646668760000|2022-03-07 15:59:20|25532.48|25532.48|25525.41|25525.41|25532.48|25532.48|25518.34|25518.34|0
1646668770000|2022-03-07 15:59:30|25524.81|25524.81|25517.74|25517.74|25524.81|25524.81|25514.21|25514.21|0
1646668780000|2022-03-07 15:59:40|25517.44|25517.44|25503.3|25503.3|25517.44|25517.44|25503.3|25503.3|0
1646668790000|2022-03-07 15:59:50|25506.84|25506.84|25498.87|25498.87|25513.61|25513.61|25498.87|25498.87|0
1646668800000|2022-03-07 16:00:00|25494.92|25494.92|25501.58|25501.58|25501.58|25501.58|25480.37|25480.37|0
1646668810000|2022-03-07 16:00:10|25483.91|25483.91|25487.44|25487.44|25490.98|25490.98|25483.91|25483.91|0
1646668820000|2022-03-07 16:00:20|25494.51|25494.51|25487.26|25487.26|25501.4|25501.4|25487.26|25487.26|0
1646668830000|2022-03-07 16:00:30|25486.96|25486.96|25483.72|25483.72|25487.26|25487.26|25483.72|25483.72|0
1646668840000|2022-03-07 16:00:40|25480.19|25480.19|25483.72|25483.72|25483.72|25483.72|25476.65|25476.65|0
1646668850000|2022-03-07 16:00:50|25490.79|25490.79|25490.79|25490.79|25490.79|25490.79|25490.79|25490.79|0
1646668860000|2022-03-07 16:01:00|25483.72|25483.72|25490.79|25490.79|25490.79|25490.79|25483.72|25483.72|0
1646668870000|2022-03-07 16:01:10|25490.38|25490.38|25478.88|25478.88|25490.38|25490.38|25478.88|25478.88|0
1646668880000|2022-03-07 16:01:20|25475.34|25475.34|25475.34|25475.34|25475.34|25475.34|25468.27|25468.27|0
1646668890000|2022-03-07 16:01:30|25475.04|25475.04|25467.67|25467.67|25475.04|25475.04|25467.67|25467.67|0
1646668900000|2022-03-07 16:01:40|25471.21|25471.21|25471.21|25471.21|25471.21|25471.21|25471.21|25471.21|0
1646668910000|2022-03-07 16:01:50|25459.4|25459.4|25459.4|25459.4|25459.4|25459.4|25459.4|25459.4|0
1646668920000|2022-03-07 16:02:00|25470.61|25470.61|25463.66|25463.66|25470.73|25470.73|25463.66|25463.66|0
1646668930000|2022-03-07 16:02:10|25456.59|25456.59|25456.59|25456.59|25460.12|25460.12|25445.98|25445.98|0
1646668940000|2022-03-07 16:02:20|25449.52|25449.52|25438.5|25438.5|25449.52|25449.52|25438.5|25438.5|0
1646668950000|2022-03-07 16:02:30|25439.73|25439.73|25428.53|25428.53|25443.27|25443.27|25428.53|25428.53|0
1646668960000|2022-03-07 16:02:40|25424.99|25424.99|25425.29|25425.29|25425.29|25425.29|25421.76|25421.76|0
1646668970000|2022-03-07 16:02:50|25418.22|25418.22|25410.03|25410.03|25424.47|25424.47|25410.03|25410.03|0
1646668980000|2022-03-07 16:03:00|25417.1|25417.1|25424.17|25424.17|25427.71|25427.71|25413.57|25413.57|0
1646668990000|2022-03-07 16:03:10|25438.31|25438.31|25427.3|25427.3|25438.31|25438.31|25423.76|25423.76|0
1646669000000|2022-03-07 16:03:20|25430.83|25430.83|25423.76|25423.76|25437.9|25437.9|25423.76|25423.76|0
1646669010000|2022-03-07 16:03:30|25427.3|25427.3|25430.83|25430.83|25430.83|25430.83|25427.3|25427.3|0
1646669020000|2022-03-07 16:03:40|25423.76|25423.76|25418.84|25418.84|25426.21|25426.21|25418.84|25418.84|0
1646669030000|2022-03-07 16:03:50|25419.14|25419.14|25426.02|25426.02|25426.62|25426.62|25419.14|25419.14|0
1646669040000|2022-03-07 16:04:00|25429.55|25429.55|25430.93|25430.93|25430.93|25430.93|25429.55|25429.55|0
1646669050000|2022-03-07 16:04:10|25423.86|25423.86|25423.04|25423.04|25423.86|25423.86|25420.32|25420.32|0
1646669060000|2022-03-07 16:04:20|25430.11|25430.11|25425.24|25425.24|25432.92|25432.92|25425.24|25425.24|0
1646669070000|2022-03-07 16:04:30|25428.78|25428.78|25429.08|25429.08|25432.31|25432.31|25428.78|25428.78|0
1646669080000|2022-03-07 16:04:40|25422.01|25422.01|25422.01|25422.01|25425.55|25425.55|25422.01|25422.01|0
1646669090000|2022-03-07 16:04:50|25418.48|25418.48|25411|25411|25418.48|25418.48|25411|25411|0
1646669100000|2022-03-07 16:05:00|25407.46|25407.46|25421.19|25421.19|25422.01|25422.01|25407.05|25407.05|0
1646669110000|2022-03-07 16:05:10|25422.01|25422.01|25430.09|25430.09|25430.09|25430.09|25422.01|25422.01|0
1646669120000|2022-03-07 16:05:20|25433.63|25433.63|25437.16|25437.16|25437.16|25437.16|25426.56|25426.56|0
1646669130000|2022-03-07 16:05:30|25436.34|25436.34|25437.98|25437.98|25437.98|25437.98|25434.45|25434.45|0
1646669140000|2022-03-07 16:05:40|25437.16|25437.16|25448.37|25448.37|25448.37|25448.37|25437.16|25437.16|0
1646669150000|2022-03-07 16:05:50|25444.83|25444.83|25448.67|25448.67|25452.2|25452.2|25444.83|25444.83|0
1646669160000|2022-03-07 16:06:00|25452.2|25452.2|25455.74|25455.74|25455.74|25455.74|25452.2|25452.2|0
1646669170000|2022-03-07 16:06:10|25459.27|25459.27|25459.57|25459.57|25459.57|25459.57|25459.27|25459.27|0
1646669180000|2022-03-07 16:06:20|25466.64|25466.64|25467|25467|25467|25467|25466.64|25466.64|0
1646669200000|2022-03-07 16:06:40|25468.23|25468.23|25457.22|25457.22|25468.23|25468.23|25457.22|25457.22|0
1646669210000|2022-03-07 16:06:50|25460.75|25460.75|25464.29|25464.29|25464.29|25464.29|25460.75|25460.75|0
1646669220000|2022-03-07 16:07:00|25463.88|25463.88|25453.27|25453.27|25463.88|25463.88|25449.74|25449.74|0
1646669230000|2022-03-07 16:07:10|25449.74|25449.74|25453.27|25453.27|25456.81|25456.81|25449.74|25449.74|0
1646669240000|2022-03-07 16:07:20|25452.67|25452.67|25452.67|25452.67|25452.67|25452.67|25452.67|25452.67|0
1646669250000|2022-03-07 16:07:30|25456.21|25456.21|25468.63|25468.63|25468.63|25468.63|25454.49|25454.49|0
1646669260000|2022-03-07 16:07:40|25468.22|25468.22|25460.85|25460.85|25468.22|25468.22|25460.85|25460.85|0
1646669270000|2022-03-07 16:07:50|25464.38|25464.38|25463.78|25463.78|25464.38|25464.38|25463.78|25463.78|0
1646669280000|2022-03-07 16:08:00|25477.92|25477.92|25470.85|25470.85|25481.46|25481.46|25470.85|25470.85|0
1646669290000|2022-03-07 16:08:10|25470.25|25470.25|25477.32|25477.32|25477.32|25477.32|25470.25|25470.25|0
1646669300000|2022-03-07 16:08:20|25473.79|25473.79|25477.32|25477.32|25477.32|25477.32|25473.79|25473.79|0
1646669310000|2022-03-07 16:08:30|25477.93|25477.93|25477.93|25477.93|25477.93|25477.93|25477.93|25477.93|0
1646669320000|2022-03-07 16:08:40|25477.32|25477.32|25465.52|25465.52|25477.32|25477.32|25465.52|25465.52|0
1646669330000|2022-03-07 16:08:50|25461.38|25461.38|25469.35|25469.35|25469.65|25469.65|25461.38|25461.38|0
1646669340000|2022-03-07 16:09:00|25472.89|25472.89|25472.89|25472.89|25472.89|25472.89|25472.89|25472.89|0
1646669350000|2022-03-07 16:09:10|25465.82|25465.82|25469.05|25469.05|25473.79|25473.79|25461.98|25461.98|0
1646669360000|2022-03-07 16:09:20|25462.28|25462.28|25465.82|25465.82|25465.82|25465.82|25462.28|25462.28|0
1646669370000|2022-03-07 16:09:30|25469.35|25469.35|25469.35|25469.35|25469.35|25469.35|25469.35|25469.35|0
1646669380000|2022-03-07 16:09:40|25472.89|25472.89|25479.96|25479.96|25479.96|25479.96|25472.89|25472.89|0
1646669390000|2022-03-07 16:09:50|25469.05|25469.05|25469.05|25469.05|25469.65|25469.65|25469.05|25469.05|0
1646669400000|2022-03-07 16:10:00|25465.52|25465.52|25468.64|25468.64|25469.05|25469.05|25465.52|25465.52|0
1646669410000|2022-03-07 16:10:10|25472.18|25472.18|25472.89|25472.89|25472.89|25472.89|25472.18|25472.18|0
1646669420000|2022-03-07 16:10:20|25472.53|25472.53|25479.6|25479.6|25479.6|25479.6|25472.53|25472.53|0
1646669430000|2022-03-07 16:10:30|25471.62|25471.62|25464.55|25464.55|25471.62|25471.62|25464.55|25464.55|0
1646669440000|2022-03-07 16:10:40|25475.16|25475.16|25475.16|25475.16|25475.16|25475.16|25475.16|25475.16|0
1646669450000|2022-03-07 16:10:50|25471.62|25471.62|25468.09|25468.09|25471.62|25471.62|25468.09|25468.09|0
1646669460000|2022-03-07 16:11:00|25460.72|25460.72|25460.72|25460.72|25460.72|25460.72|25460.72|25460.72|0
1646669470000|2022-03-07 16:11:10|25453.65|25453.65|25460.72|25460.72|25461.02|25461.02|25453.65|25453.65|0
1646669490000|2022-03-07 16:11:30|25457.18|25457.18|25453.05|25453.05|25457.18|25457.18|25453.05|25453.05|0
1646669500000|2022-03-07 16:11:40|25456.58|25456.58|25463.35|25463.35|25463.35|25463.35|25456.58|25456.58|0
1646669510000|2022-03-07 16:11:50|25463.05|25463.05|25463.05|25463.05|25463.05|25463.05|25463.05|25463.05|0
1646669520000|2022-03-07 16:12:00|25459.52|25459.52|25459.52|25459.52|25459.52|25459.52|25459.52|25459.52|0
1646669530000|2022-03-07 16:12:10|25459.22|25459.22|25453.28|25453.28|25459.22|25459.22|25453.28|25453.28|0
1646669540000|2022-03-07 16:12:20|25460.35|25460.35|25463.06|25463.06|25463.88|25463.88|25460.35|25460.35|0
1646669560000|2022-03-07 16:12:40|25466.6|25466.6|25467.98|25467.98|25468.1|25468.1|25466.6|25466.6|0
1646669570000|2022-03-07 16:12:50|25468.1|25468.1|25464.57|25464.57|25468.1|25468.1|25464.57|25464.57|0
1646669580000|2022-03-07 16:13:00|25461.03|25461.03|25461.03|25461.03|25461.03|25461.03|25461.03|25461.03|0
1646669590000|2022-03-07 16:13:10|25457.5|25457.5|25464.57|25464.57|25464.57|25464.57|25457.5|25457.5|0
1646669600000|2022-03-07 16:13:20|25453.96|25453.96|25445.69|25445.69|25453.96|25453.96|25445.69|25445.69|0
1646669610000|2022-03-07 16:13:30|25449.22|25449.22|25442.15|25442.15|25449.22|25449.22|25442.15|25442.15|0
1646669620000|2022-03-07 16:13:40|25441.85|25441.85|25441.85|25441.85|25441.85|25441.85|25441.85|25441.85|0
1646669630000|2022-03-07 16:13:50|25441.55|25441.55|25441.55|25441.55|25441.55|25441.55|25441.55|25441.55|0
1646669640000|2022-03-07 16:14:00|25445.5|25445.5|25457|25457|25457|25457|25445.5|25445.5|0
1646669650000|2022-03-07 16:14:10|25460.54|25460.54|25464.07|25464.07|25464.07|25464.07|25460.54|25460.54|0
1646669660000|2022-03-07 16:14:20|25463.47|25463.47|25463.97|25463.97|25467.91|25467.91|25463.47|25463.47|0
1646669670000|2022-03-07 16:14:30|25467.5|25467.5|25471.03|25471.03|25471.03|25471.03|25467.5|25467.5|0
1646669680000|2022-03-07 16:14:40|25467.5|25467.5|25466.9|25466.9|25471.03|25471.03|25466.9|25466.9|0
1646669690000|2022-03-07 16:14:50|25463.36|25463.36|25466.3|25466.3|25466.9|25466.9|25463.36|25463.36|0
1646669700000|2022-03-07 16:15:00|25462.76|25462.76|25452.16|25452.16|25462.76|25462.76|25452.16|25452.16|0
1646669710000|2022-03-07 16:15:10|25459.23|25459.23|25448.62|25448.62|25459.23|25459.23|25445.09|25445.09|0
1646669720000|2022-03-07 16:15:20|25452.16|25452.16|25452.7|25452.7|25467.14|25467.14|25448.26|25448.26|0
1646669730000|2022-03-07 16:15:30|25456.23|25456.23|25456.94|25456.94|25457.35|25457.35|25456.23|25456.23|0
1646669740000|2022-03-07 16:15:40|25460.48|25460.48|25456.94|25456.94|25474.62|25474.62|25456.94|25456.94|0
1646669750000|2022-03-07 16:15:50|25460.48|25460.48|25460.48|25460.48|25460.48|25460.48|25460.48|25460.48|0
1646669760000|2022-03-07 16:16:00|25467.55|25467.55|25471.08|25471.08|25471.08|25471.08|25467.55|25467.55|0
1646669770000|2022-03-07 16:16:10|25474.62|25474.62|25481.75|25481.75|25481.75|25481.75|25474.32|25474.32|0
1646669780000|2022-03-07 16:16:20|25485.28|25485.28|25485.88|25485.88|25485.88|25485.88|25485.28|25485.28|0
1646669790000|2022-03-07 16:16:30|25492.95|25492.95|25489.72|25489.72|25496.79|25496.79|25489.72|25489.72|0
1646669800000|2022-03-07 16:16:40|25482.65|25482.65|25493.26|25493.26|25493.26|25493.26|25482.65|25482.65|0
1646669810000|2022-03-07 16:16:50|25500.32|25500.32|25500.73|25500.73|25500.73|25500.73|25500.32|25500.32|0
1646669820000|2022-03-07 16:17:00|25501.04|25501.04|25513.66|25513.66|25513.66|25513.66|25501.04|25501.04|0
1646669830000|2022-03-07 16:17:10|25517.2|25517.2|25516.9|25516.9|25517.2|25517.2|25516.9|25516.9|0
1646669840000|2022-03-07 16:17:20|25509.83|25509.83|25520.32|25520.32|25523.56|25523.56|25502.35|25502.35|0
1646669850000|2022-03-07 16:17:30|25520.73|25520.73|25520.73|25520.73|25520.73|25520.73|25520.73|25520.73|0
1646669860000|2022-03-07 16:17:40|25520.13|25520.13|25516.6|25516.6|25520.13|25520.13|25513.06|25513.06|0
1646669870000|2022-03-07 16:17:50|25520.13|25520.13|25516.6|25516.6|25520.13|25520.13|25516.6|25516.6|0
1646669880000|2022-03-07 16:18:00|25516.29|25516.29|25512.76|25512.76|25516.29|25516.29|25512.76|25512.76|0
1646669890000|2022-03-07 16:18:10|25512.46|25512.46|25512.46|25512.46|25512.46|25512.46|25512.46|25512.46|0
1646669900000|2022-03-07 16:18:20|25508.92|25508.92|25512.46|25512.46|25512.46|25512.46|25508.92|25508.92|0
1646669910000|2022-03-07 16:18:30|25515.99|25515.99|25520.32|25520.32|25520.73|25520.73|25515.99|25515.99|0
1646669920000|2022-03-07 16:18:40|25523.86|25523.86|25527.39|25527.39|25530.93|25530.93|25523.86|25523.86|0
1646669930000|2022-03-07 16:18:50|25527.69|25527.69|25527.69|25527.69|25527.69|25527.69|25527.69|25527.69|0
1646669940000|2022-03-07 16:19:00|25524.16|25524.16|25520.62|25520.62|25524.16|25524.16|25520.62|25520.62|0
1646669950000|2022-03-07 16:19:10|25517.09|25517.09|25531.23|25531.23|25531.23|25531.23|25517.09|25517.09|0
1646669960000|2022-03-07 16:19:20|25534.76|25534.76|25532.07|25532.07|25535.61|25535.61|25532.07|25532.07|0
1646669970000|2022-03-07 16:19:30|25528.54|25528.54|25528.54|25528.54|25528.54|25528.54|25528.54|25528.54|0
1646669980000|2022-03-07 16:19:40|25532.07|25532.07|25532.07|25532.07|25532.07|25532.07|25532.07|25532.07|0
1646669990000|2022-03-07 16:19:50|25527.64|25527.64|25527.64|25527.64|25527.64|25527.64|25527.64|25527.64|0
1646670000000|2022-03-07 16:20:00|25527.34|25527.34|25527.64|25527.64|25527.64|25527.64|25527.34|25527.34|0
1646670010000|2022-03-07 16:20:10|25526.82|25526.82|25519.75|25519.75|25526.82|25526.82|25519.75|25519.75|0
1646670020000|2022-03-07 16:20:20|25519.45|25519.45|25519.15|25519.15|25519.45|25519.45|25512.08|25512.08|0
1646670030000|2022-03-07 16:20:30|25515.61|25515.61|25515.61|25515.61|25515.61|25515.61|25515.61|25515.61|0
1646670040000|2022-03-07 16:20:40|25522.68|25522.68|25522.68|25522.68|25522.68|25522.68|25522.68|25522.68|0
1646670050000|2022-03-07 16:20:50|25522.98|25522.98|25530.46|25530.46|25530.46|25530.46|25522.98|25522.98|0
1646670060000|2022-03-07 16:21:00|25530.95|25530.95|25530.95|25530.95|25530.95|25530.95|25530.95|25530.95|0
1646670070000|2022-03-07 16:21:10|25530.35|25530.35|25522.97|25522.97|25530.35|25530.35|25519.44|25519.44|0
1646670080000|2022-03-07 16:21:20|25526.51|25526.51|25526.51|25526.51|25526.51|25526.51|25526.51|25526.51|0
1646670090000|2022-03-07 16:21:30|25530.04|25530.04|25537.11|25537.11|25537.11|25537.11|25530.04|25530.04|0
1646670100000|2022-03-07 16:21:40|25530.04|25530.04|25530.04|25530.04|25530.04|25530.04|25530.04|25530.04|0
1646670120000|2022-03-07 16:22:00|25522.97|25522.97|25522.67|25522.67|25522.97|25522.97|25522.67|25522.67|0
1646670130000|2022-03-07 16:22:10|25526.21|25526.21|25536.81|25536.81|25536.81|25536.81|25526.21|25526.21|0
1646670140000|2022-03-07 16:22:20|25540.35|25540.35|25540.35|25540.35|25540.35|25540.35|25540.35|25540.35|0
1646670150000|2022-03-07 16:22:30|25533.28|25533.28|25533.28|25533.28|25533.28|25533.28|25533.28|25533.28|0
1646670160000|2022-03-07 16:22:40|25540.35|25540.35|25540.76|25540.76|25540.76|25540.76|25540.35|25540.35|0
1646670180000|2022-03-07 16:23:00|25544.29|25544.29|25536.92|25536.92|25544.29|25544.29|25536.92|25536.92|0
1646670190000|2022-03-07 16:23:10|25536.51|25536.51|25529.44|25529.44|25536.51|25536.51|25529.44|25529.44|0
1646670200000|2022-03-07 16:23:20|25540.05|25540.05|25540.05|25540.05|25540.05|25540.05|25540.05|25540.05|0
1646670220000|2022-03-07 16:23:40|25529.44|25529.44|25521.47|25521.47|25529.44|25529.44|25521.47|25521.47|0
1646670230000|2022-03-07 16:23:50|25517.94|25517.94|25513.99|25513.99|25517.94|25517.94|25513.99|25513.99|0
1646670240000|2022-03-07 16:24:00|25517.53|25517.53|25521.06|25521.06|25521.06|25521.06|25517.53|25517.53|0
1646670250000|2022-03-07 16:24:10|25520.46|25520.46|25513.39|25513.39|25538.14|25538.14|25513.39|25513.39|0
1646670260000|2022-03-07 16:24:20|25509.86|25509.86|25509.86|25509.86|25509.86|25509.86|25509.86|25509.86|0
1646670270000|2022-03-07 16:24:30|25502.79|25502.79|25498.95|25498.95|25502.79|25502.79|25495.72|25495.72|0
1646670280000|2022-03-07 16:24:40|25498.24|25498.24|25495.31|25495.31|25498.24|25498.24|25494.71|25494.71|0
1646670290000|2022-03-07 16:24:50|25488.24|25488.24|25488.24|25488.24|25488.24|25488.24|25488.24|25488.24|0
1646670300000|2022-03-07 16:25:00|25487.64|25487.64|25498.01|25498.01|25501.55|25501.55|25487.64|25487.64|0
1646670310000|2022-03-07 16:25:10|25501.55|25501.55|25501.55|25501.55|25501.55|25501.55|25501.55|25501.55|0
1646670320000|2022-03-07 16:25:20|25500.65|25500.65|25499.44|25499.44|25500.65|25500.65|25499.44|25499.44|0
1646670330000|2022-03-07 16:25:30|25499.14|25499.14|25494.65|25494.65|25501.85|25501.85|25494.65|25494.65|0
1646670340000|2022-03-07 16:25:40|25493.75|25493.75|25490.52|25490.52|25494.05|25494.05|25490.52|25490.52|0
1646670350000|2022-03-07 16:25:50|25494.05|25494.05|25479.91|25479.91|25494.05|25494.05|25479.91|25479.91|0
1646670360000|2022-03-07 16:26:00|25480.27|25480.27|25490.88|25490.88|25490.88|25490.88|25480.27|25480.27|0
1646670370000|2022-03-07 16:26:10|25489.08|25489.08|25489.68|25489.68|25489.68|25489.68|25489.08|25489.08|0
1646670380000|2022-03-07 16:26:20|25493.21|25493.21|25497.05|25497.05|25497.05|25497.05|25493.21|25493.21|0
1646670390000|2022-03-07 16:26:30|25497.35|25497.35|25496.34|25496.34|25500.47|25500.47|25496.34|25496.34|0
1646670400000|2022-03-07 16:26:40|25499.87|25499.87|25489.27|25489.27|25499.87|25499.87|25489.27|25489.27|0
1646670410000|2022-03-07 16:26:50|25485.73|25485.73|25485.92|25485.92|25486.33|25486.33|25485.73|25485.73|0
1646670420000|2022-03-07 16:27:00|25482.39|25482.39|25480.47|25480.47|25482.39|25482.39|25478.85|25478.85|0
1646670430000|2022-03-07 16:27:10|25476.33|25476.33|25476.33|25476.33|25476.33|25476.33|25472.79|25472.79|0
1646670440000|2022-03-07 16:27:20|25479.86|25479.86|25478.13|25478.13|25479.86|25479.86|25465.73|25465.73|0
1646670450000|2022-03-07 16:27:30|25471.06|25471.06|25475.01|25475.01|25475.01|25475.01|25463.99|25463.99|0
1646670460000|2022-03-07 16:27:40|25471.47|25471.47|25456.13|25456.13|25471.47|25471.47|25456.13|25456.13|0
1646670470000|2022-03-07 16:27:50|25463.2|25463.2|25474.71|25474.71|25474.71|25474.71|25463.2|25463.2|0
1646670480000|2022-03-07 16:28:00|25471.17|25471.17|25474.71|25474.71|25474.71|25474.71|25460.57|25460.57|0
1646670490000|2022-03-07 16:28:10|25478.24|25478.24|25501.36|25501.36|25501.36|25501.36|25474.11|25474.11|0
1646670500000|2022-03-07 16:28:20|25500.95|25500.95|25490.35|25490.35|25500.95|25500.95|25490.35|25490.35|0
1646670510000|2022-03-07 16:28:30|25489.75|25489.75|25483.58|25483.58|25490.65|25490.65|25483.58|25483.58|0
1646670520000|2022-03-07 16:28:40|25480.04|25480.04|25478.84|25478.84|25480.04|25480.04|25478.84|25478.84|0
1646670530000|2022-03-07 16:28:50|25482.38|25482.38|25489.45|25489.45|25489.45|25489.45|25482.38|25482.38|0
1646670540000|2022-03-07 16:29:00|25492.98|25492.98|25470.76|25470.76|25492.98|25492.98|25463.69|25463.69|0
1646670550000|2022-03-07 16:29:10|25470.16|25470.16|25470.35|25470.35|25480.36|25480.36|25469.75|25469.75|0
1646670560000|2022-03-07 16:29:20|25466.82|25466.82|25455.01|25455.01|25466.82|25466.82|25455.01|25455.01|0
1646670570000|2022-03-07 16:29:30|25458.55|25458.55|25454.6|25454.6|25461.67|25461.67|25447.94|25447.94|0
1646670580000|2022-03-07 16:29:40|25455.5|25455.5|25455.8|25455.8|25458.74|25458.74|25451.67|25451.67|0
1646670590000|2022-03-07 16:29:50|25457.03|25457.03|25455.8|25455.8|25467.64|25467.64|25455.8|25455.8|0
1646727300000|2022-03-08 08:15:00|25156.07|25156.07|25163.74|25163.74|25163.74|25163.74|25153.13|25153.13|0
1646727310000|2022-03-08 08:15:10|25163.33|25163.33|25143.86|25143.86|25163.33|25163.33|25143.86|25143.86|0
1646727320000|2022-03-08 08:15:20|25136.79|25136.79|25132.23|25132.23|25140.92|25140.92|25132.23|25132.23|0
1646727330000|2022-03-08 08:15:30|25139.3|25139.3|25154.64|25154.64|25154.64|25154.64|25139.3|25139.3|0
1646727350000|2022-03-08 08:15:50|25136.97|25136.97|25136.97|25136.97|25136.97|25136.97|25136.97|25136.97|0
1646727360000|2022-03-08 08:16:00|25144.04|25144.04|25134.33|25134.33|25148.47|25148.47|25134.33|25134.33|0
1646727370000|2022-03-08 08:16:10|25130.8|25130.8|25140.2|25140.2|25140.2|25140.2|25129.6|25129.6|0
1646727380000|2022-03-08 08:16:20|25122.53|25122.53|25126.06|25126.06|25126.06|25126.06|25122.53|25122.53|0
1646727390000|2022-03-08 08:16:30|25129.6|25129.6|25133.13|25133.13|25136.67|25136.67|25122.53|25122.53|0
1646727400000|2022-03-08 08:16:40|25140.2|25140.2|25142.92|25142.92|25147.27|25147.27|25140.2|25140.2|0
1646727410000|2022-03-08 08:16:50|25142.01|25142.01|25134.94|25134.94|25149.08|25149.08|25134.94|25134.94|0
1646727420000|2022-03-08 08:17:00|25142.01|25142.01|25144.04|25144.04|25158.18|25158.18|25127.88|25127.88|0
1646727430000|2022-03-08 08:17:10|25147.57|25147.57|25168.78|25168.78|25168.78|25168.78|25147.57|25147.57|0
1646727440000|2022-03-08 08:17:20|25165.25|25165.25|25172.39|25172.39|25172.39|25172.39|25165.25|25165.25|0
1646727450000|2022-03-08 08:17:30|25165.32|25165.32|25175.92|25175.92|25175.92|25175.92|25165.32|25165.32|0
1646727460000|2022-03-08 08:17:40|25186.52|25186.52|25176.44|25176.44|25187.04|25187.04|25172.9|25172.9|0
1646727470000|2022-03-08 08:17:50|25172.9|25172.9|25172.9|25172.9|25174.41|25174.41|25172.9|25172.9|0
1646727480000|2022-03-08 08:18:00|25169.37|25169.37|25187.04|25187.04|25187.04|25187.04|25169.37|25169.37|0
1646727490000|2022-03-08 08:18:10|25179.97|25179.97|25179.67|25179.67|25179.97|25179.97|25179.67|25179.67|0
1646727500000|2022-03-08 08:18:20|25186.74|25186.74|25172.6|25172.6|25186.74|25186.74|25165.53|25165.53|0
1646727510000|2022-03-08 08:18:30|25179.67|25179.67|25172.6|25172.6|25179.67|25179.67|25172.6|25172.6|0
1646727520000|2022-03-08 08:18:40|25158.46|25158.46|25147.86|25147.86|25172.6|25172.6|25147.86|25147.86|0
1646727530000|2022-03-08 08:18:50|25158.46|25158.46|25154.63|25154.63|25158.46|25158.46|25154.63|25154.63|0
1646727540000|2022-03-08 08:19:00|25153.43|25153.43|25154.57|25154.57|25154.57|25154.57|25153.06|25153.06|0
1646727550000|2022-03-08 08:19:10|25155.47|25155.47|25176.38|25176.38|25177.28|25177.28|25155.47|25155.47|0
1646727560000|2022-03-08 08:19:20|25179.91|25179.91|25188.48|25188.48|25188.48|25188.48|25176.38|25176.38|0
1646727570000|2022-03-08 08:19:30|25189.3|25189.3|25201.22|25201.22|25201.41|25201.41|25189.3|25189.3|0
1646727580000|2022-03-08 08:19:40|25215.36|25215.36|25211.41|25211.41|25218.89|25218.89|25208.29|25208.29|0
1646727590000|2022-03-08 08:19:50|25218.48|25218.48|25233.03|25233.03|25233.03|25233.03|25218.48|25218.48|0
1646727600000|2022-03-08 08:20:00|25235.13|25235.13|25249.57|25249.57|25253.11|25253.11|25228.06|25228.06|0
1646727610000|2022-03-08 08:20:10|25256.64|25256.64|25242.09|25242.09|25256.64|25256.64|25238.97|25238.97|0
1646727620000|2022-03-08 08:20:20|25252.7|25252.7|25267.97|25267.97|25268.45|25268.45|25242.09|25242.09|0
1646727630000|2022-03-08 08:20:30|25278.57|25278.57|25292.71|25292.71|25292.71|25292.71|25275.03|25275.03|0
1646727640000|2022-03-08 08:20:40|25303.31|25303.31|25323.45|25323.45|25323.45|25323.45|25303.31|25303.31|0
1646727650000|2022-03-08 08:20:50|25316.38|25316.38|25287.19|25287.19|25316.38|25316.38|25287.19|25287.19|0
1646727660000|2022-03-08 08:21:00|25287.49|25287.49|25316.07|25316.07|25323.44|25323.44|25287.49|25287.49|0
1646727670000|2022-03-08 08:21:10|25323.14|25323.14|25337.04|25337.04|25337.04|25337.04|25323.14|25323.14|0
1646727680000|2022-03-08 08:21:20|25340.58|25340.58|25347.64|25347.64|25347.64|25347.64|25340.58|25340.58|0
1646727690000|2022-03-08 08:21:30|25348.25|25348.25|25348.37|25348.37|25348.49|25348.49|25348.25|25348.25|0
1646727700000|2022-03-08 08:21:40|25350.42|25350.42|25379.51|25379.51|25379.51|25379.51|25350.42|25350.42|0
1646727710000|2022-03-08 08:21:50|25379.82|25379.82|25381.52|25381.52|25381.52|25381.52|25357.08|25357.08|0
1646727720000|2022-03-08 08:22:00|25381.93|25381.93|25390.31|25390.31|25401.02|25401.02|25379.82|25379.82|0
1646727730000|2022-03-08 08:22:10|25372.64|25372.64|25379.42|25379.42|25383.24|25383.24|25372.64|25372.64|0
1646727740000|2022-03-08 08:22:20|25400.63|25400.63|25408.71|25408.71|25408.71|25408.71|25400.63|25400.63|0
1646727750000|2022-03-08 08:22:30|25401.64|25401.64|25419.31|25419.31|25419.31|25419.31|25401.64|25401.64|0
1646727760000|2022-03-08 08:22:40|25418.71|25418.71|25394.21|25394.21|25418.71|25418.71|25394.21|25394.21|0
1646727770000|2022-03-08 08:22:50|25394.69|25394.69|25390.99|25390.99|25401.59|25401.59|25390.99|25390.99|0
1646727780000|2022-03-08 08:23:00|25390.69|25390.69|25401.59|25401.59|25401.59|25401.59|25387.15|25387.15|0
1646727790000|2022-03-08 08:23:10|25402|25402|25412.8|25412.8|25413.21|25413.21|25402|25402|0
1646727800000|2022-03-08 08:23:20|25409.27|25409.27|25408.96|25408.96|25409.27|25409.27|25401.89|25401.89|0
1646727810000|2022-03-08 08:23:30|25410.17|25410.17|25415.73|25415.73|25417.24|25417.24|25410.17|25410.17|0
1646727820000|2022-03-08 08:23:40|25427.24|25427.24|25420.88|25420.88|25427.54|25427.54|25420.47|25420.47|0
1646727830000|2022-03-08 08:23:50|25420.28|25420.28|25420.28|25420.28|25427.35|25427.35|25420.28|25420.28|0
1646727840000|2022-03-08 08:24:00|25420.88|25420.88|25416.25|25416.25|25420.88|25420.88|25408.77|25408.77|0
1646727850000|2022-03-08 08:24:10|25415.43|25415.43|25411.9|25411.9|25415.43|25415.43|25408.36|25408.36|0
1646727870000|2022-03-08 08:24:30|25415.43|25415.43|25415.73|25415.73|25415.73|25415.73|25415.43|25415.43|0
1646727880000|2022-03-08 08:24:40|25415.32|25415.32|25415.62|25415.62|25415.62|25415.62|25415.32|25415.32|0
1646727890000|2022-03-08 08:24:50|25415.32|25415.32|25422.39|25422.39|25422.39|25422.39|25415.32|25415.32|0
1646727900000|2022-03-08 08:25:00|25425.93|25425.93|25438.15|25438.15|25438.15|25438.15|25421.29|25421.29|0
1646727910000|2022-03-08 08:25:10|25420.47|25420.47|25431.08|25431.08|25431.08|25431.08|25420.47|25420.47|0
1646727920000|2022-03-08 08:25:20|25438.15|25438.15|25442.88|25442.88|25442.88|25442.88|25438.15|25438.15|0
1646727930000|2022-03-08 08:25:30|25446.16|25446.16|25446.46|25446.46|25450|25450|25439.39|25439.39|0
1646727940000|2022-03-08 08:25:40|25442.93|25442.93|25413.83|25413.83|25442.93|25442.93|25413.83|25413.83|0
1646727950000|2022-03-08 08:25:50|25410.29|25410.29|25359|25359|25410.29|25410.29|25351.63|25351.63|0
1646727960000|2022-03-08 08:26:00|25344.86|25344.86|25340.51|25340.51|25351.11|25351.11|25312.23|25312.23|0
1646727970000|2022-03-08 08:26:10|25333.44|25333.44|25346.98|25346.98|25347.58|25347.58|25333.44|25333.44|0
1646727980000|2022-03-08 08:26:20|25339.91|25339.91|25371.72|25371.72|25371.72|25371.72|25339.91|25339.91|0
1646727990000|2022-03-08 08:26:30|25372.32|25372.32|25372.32|25372.32|25379.39|25379.39|25372.32|25372.32|0
1646728000000|2022-03-08 08:26:40|25386.46|25386.46|25372.92|25372.92|25386.46|25386.46|25368.79|25368.79|0
1646728010000|2022-03-08 08:26:50|25372.62|25372.62|25364.65|25364.65|25372.62|25372.62|25354.95|25354.95|0
1646728020000|2022-03-08 08:27:00|25343.44|25343.44|25349.61|25349.61|25349.61|25349.61|25335.47|25335.47|0
1646728030000|2022-03-08 08:27:10|25356.68|25356.68|25372.32|25372.32|25382.93|25382.93|25356.68|25356.68|0
1646728040000|2022-03-08 08:27:20|25371.72|25371.72|25364.65|25364.65|25371.72|25371.72|25361.12|25361.12|0
1646728050000|2022-03-08 08:27:30|25365.01|25365.01|25408.63|25408.63|25408.63|25408.63|25365.01|25365.01|0
1646728060000|2022-03-08 08:27:40|25412.17|25412.17|25390.96|25390.96|25412.17|25412.17|25390.96|25390.96|0
1646728070000|2022-03-08 08:27:50|25387.42|25387.42|25413.97|25413.97|25413.97|25413.97|25387.42|25387.42|0
1646728080000|2022-03-08 08:28:00|25392.76|25392.76|25408.88|25408.88|25408.88|25408.88|25392.76|25392.76|0
1646728090000|2022-03-08 08:28:10|25426.55|25426.55|25426.55|25426.55|25433.62|25433.62|25426.55|25426.55|0
1646728100000|2022-03-08 08:28:20|25428.35|25428.35|25440.3|25440.3|25447.37|25447.37|25420.98|25420.98|0
1646728110000|2022-03-08 08:28:30|25450.9|25450.9|25448.57|25448.57|25450.9|25450.9|25447.37|25447.37|0
1646728120000|2022-03-08 08:28:40|25462.71|25462.71|25463.91|25463.91|25463.91|25463.91|25462.71|25462.71|0
1646728130000|2022-03-08 08:28:50|25464.21|25464.21|25476.15|25476.15|25482.37|25482.37|25464.21|25464.21|0
1646728140000|2022-03-08 08:29:00|25483.22|25483.22|25486.45|25486.45|25486.45|25486.45|25482.92|25482.92|0
1646728150000|2022-03-08 08:29:10|25493.52|25493.52|25476.45|25476.45|25494.12|25494.12|25476.45|25476.45|0
1646728160000|2022-03-08 08:29:20|25479.98|25479.98|25472.91|25472.91|25487.05|25487.05|25462.31|25462.31|0
1646728170000|2022-03-08 08:29:30|25462.31|25462.31|25475.61|25475.61|25480.35|25480.35|25462.31|25462.31|0
1646728180000|2022-03-08 08:29:40|25474.71|25474.71|25482.3|25482.3|25496.55|25496.55|25474.11|25474.11|0
1646728190000|2022-03-08 08:29:50|25481.4|25481.4|25488.11|25488.11|25488.47|25488.47|25477.87|25477.87|0
1646728200000|2022-03-08 08:30:00|25481.04|25481.04|25488.11|25488.11|25495.18|25495.18|25466.9|25466.9|0
1646728210000|2022-03-08 08:30:10|25481.04|25481.04|25497.58|25497.58|25523.46|25523.46|25481.04|25481.04|0
1646728220000|2022-03-08 08:30:20|25504.65|25504.65|25490.21|25490.21|25504.65|25504.65|25490.21|25490.21|0
1646728230000|2022-03-08 08:30:30|25497.04|25497.04|25458.48|25458.48|25507.64|25507.64|25458.48|25458.48|0
1646728240000|2022-03-08 08:30:40|25462.02|25462.02|25462.25|25462.25|25483.64|25483.64|25459.61|25459.61|0
1646728250000|2022-03-08 08:30:50|25451.64|25451.64|25469.84|25469.84|25477.81|25477.81|25450.74|25450.74|0
1646728260000|2022-03-08 08:31:00|25469.35|25469.35|25502.08|25502.08|25502.08|25502.08|25468.87|25468.87|0
1646728270000|2022-03-08 08:31:10|25487.94|25487.94|25494.71|25494.71|25502.08|25502.08|25484.1|25484.1|0
1646728280000|2022-03-08 08:31:20|25480.57|25480.57|25491.17|25491.17|25491.17|25491.17|25477.03|25477.03|0
1646728290000|2022-03-08 08:31:30|25483.2|25483.2|25448.58|25448.58|25483.2|25483.2|25448.58|25448.58|0
1646728300000|2022-03-08 08:31:40|25445.05|25445.05|25454.22|25454.22|25467.76|25467.76|25445.05|25445.05|0
1646728310000|2022-03-08 08:31:50|25453.62|25453.62|25466.56|25466.56|25466.56|25466.56|25437.98|25437.98|0
1646728320000|2022-03-08 08:32:00|25473.63|25473.63|25490.17|25490.17|25504.91|25504.91|25473.63|25473.63|0
1646728330000|2022-03-08 08:32:10|25483.1|25483.1|25500.39|25500.39|25500.39|25500.39|25474.83|25474.83|0
1646728340000|2022-03-08 08:32:20|25501.9|25501.9|25534.31|25534.31|25534.31|25534.31|25501.9|25501.9|0
1646728350000|2022-03-08 08:32:30|25534.91|25534.91|25537.62|25537.62|25541.98|25541.98|25531.38|25531.38|0
1646728360000|2022-03-08 08:32:40|25551.76|25551.76|25549.95|25549.95|25551.76|25551.76|25549.95|25549.95|0
1646728370000|2022-03-08 08:32:50|25535.81|25535.81|25534.08|25534.08|25535.81|25535.81|25532.28|25532.28|0
1646728380000|2022-03-08 08:33:00|25532.28|25532.28|25553.49|25553.49|25553.49|25553.49|25532.28|25532.28|0
1646728390000|2022-03-08 08:33:10|25554.39|25554.39|25564.99|25564.99|25564.99|25564.99|25554.39|25554.39|0
1646728400000|2022-03-08 08:33:20|25557.92|25557.92|25553.79|25553.79|25557.92|25557.92|25547.32|25547.32|0
1646728410000|2022-03-08 08:33:30|25536.11|25536.11|25525.62|25525.62|25536.11|25536.11|25511.48|25511.48|0
1646728420000|2022-03-08 08:33:40|25529.15|25529.15|25543.29|25543.29|25543.29|25543.29|25529.15|25529.15|0
1646728430000|2022-03-08 08:33:50|25536.22|25536.22|25550.36|25550.36|25560.97|25560.97|25525.62|25525.62|0
1646728440000|2022-03-08 08:34:00|25560.97|25560.97|25603.39|25603.39|25603.39|25603.39|25560.97|25560.97|0
1646728450000|2022-03-08 08:34:10|25585.71|25585.71|25589.25|25589.25|25596.32|25596.32|25582.18|25582.18|0
1646728460000|2022-03-08 08:34:20|25578.64|25578.64|25555.34|25555.34|25585.71|25585.71|25534.43|25534.43|0
1646728470000|2022-03-08 08:34:30|25558.88|25558.88|25551.51|25551.51|25563.01|25563.01|25551.51|25551.51|0
1646728480000|2022-03-08 08:34:40|25544.44|25544.44|25545.27|25545.27|25555.05|25555.05|25544.44|25544.44|0
1646728490000|2022-03-08 08:34:50|25538.21|25538.21|25538.21|25538.21|25548.81|25548.81|25538.21|25538.21|0
1646728500000|2022-03-08 08:35:00|25548.81|25548.81|25543.46|25543.46|25548.81|25548.81|25532.04|25532.04|0
1646728510000|2022-03-08 08:35:10|25543.05|25543.05|25578.09|25578.09|25578.69|25578.69|25543.05|25543.05|0
1646728520000|2022-03-08 08:35:20|25578.69|25578.69|25578.39|25578.39|25578.69|25578.69|25578.39|25578.39|0
1646728530000|2022-03-08 08:35:30|25577.49|25577.49|25577.49|25577.49|25577.49|25577.49|25577.49|25577.49|0
1646728540000|2022-03-08 08:35:40|25566.88|25566.88|25583.25|25583.25|25583.25|25583.25|25565.57|25565.57|0
1646728550000|2022-03-08 08:35:50|25583.66|25583.66|25583.66|25583.66|25583.66|25583.66|25583.66|25583.66|0
1646728560000|2022-03-08 08:36:00|25569.52|25569.52|25533.45|25533.45|25573.35|25573.35|25526.38|25526.38|0
1646728570000|2022-03-08 08:36:10|25544.06|25544.06|25562.63|25562.63|25562.63|25562.63|25544.06|25544.06|0
1646728580000|2022-03-08 08:36:20|25555.56|25555.56|25552.03|25552.03|25555.56|25555.56|25552.03|25552.03|0
1646728590000|2022-03-08 08:36:30|25555.56|25555.56|25556.87|25556.87|25556.87|25556.87|25555.56|25555.56|0
1646728600000|2022-03-08 08:36:40|25557.17|25557.17|25560.41|25560.41|25560.41|25560.41|25556.87|25556.87|0
1646728610000|2022-03-08 08:36:50|25546.27|25546.27|25553.64|25553.64|25560.41|25560.41|25546.27|25546.27|0
1646728620000|2022-03-08 08:37:00|25553.94|25553.94|25553.94|25553.94|25553.94|25553.94|25553.64|25553.64|0
1646728630000|2022-03-08 08:37:10|25546.87|25546.87|25546.87|25546.87|25546.87|25546.87|25546.87|25546.87|0
1646728640000|2022-03-08 08:37:20|25539.8|25539.8|25539.8|25539.8|25539.8|25539.8|25539.8|25539.8|0
1646728650000|2022-03-08 08:37:30|25540.7|25540.7|25553.94|25553.94|25553.94|25553.94|25539.8|25539.8|0
1646728660000|2022-03-08 08:37:40|25546.87|25546.87|25546.87|25546.87|25546.87|25546.87|25546.87|25546.87|0
1646728670000|2022-03-08 08:37:50|25548.07|25548.07|25582.09|25582.09|25585.62|25585.62|25548.07|25548.07|0
1646728680000|2022-03-08 08:38:00|25582.69|25582.69|25578.44|25578.44|25582.69|25582.69|25578.44|25578.44|0
1646728690000|2022-03-08 08:38:10|25574.91|25574.91|25587.25|25587.25|25587.25|25587.25|25567.84|25567.84|0
1646728700000|2022-03-08 08:38:20|25580.18|25580.18|25585.21|25585.21|25585.21|25585.21|25573.11|25573.11|0
1646728720000|2022-03-08 08:38:40|25581.68|25581.68|25566.94|25566.94|25581.68|25581.68|25566.94|25566.94|0
1646728740000|2022-03-08 08:39:00|25542.19|25542.19|25542.19|25542.19|25542.19|25542.19|25542.19|25542.19|0
1646728750000|2022-03-08 08:39:10|25540.39|25540.39|25533.02|25533.02|25540.39|25540.39|25529.49|25529.49|0
1646728760000|2022-03-08 08:39:20|25525.95|25525.95|25543.63|25543.63|25550.7|25550.7|25525.95|25525.95|0
1646728770000|2022-03-08 08:39:30|25540.09|25540.09|25523.32|25523.32|25540.09|25540.09|25522.42|25522.42|0
1646728780000|2022-03-08 08:39:40|25519.78|25519.78|25504.63|25504.63|25525.84|25525.84|25494.03|25494.03|0
1646728790000|2022-03-08 08:39:50|25494.03|25494.03|25501.1|25501.1|25501.1|25501.1|25494.03|25494.03|0
1646728800000|2022-03-08 08:40:00|25500.5|25500.5|25504.93|25504.93|25504.93|25504.93|25500.2|25500.2|0
1646728810000|2022-03-08 08:40:10|25508.47|25508.47|25516.85|25516.85|25519.07|25519.07|25504.93|25504.93|0
1646728820000|2022-03-08 08:40:20|25509.78|25509.78|25495.04|25495.04|25509.78|25509.78|25495.04|25495.04|0
1646728830000|2022-03-08 08:40:30|25491.5|25491.5|25488.27|25488.27|25506.24|25506.24|25487.97|25487.97|0
1646728840000|2022-03-08 08:40:40|25484.73|25484.73|25494.52|25494.52|25494.52|25494.52|25483.91|25483.91|0
1646728850000|2022-03-08 08:40:50|25498.05|25498.05|25505.24|25505.24|25505.24|25505.24|25490.98|25490.98|0
1646728860000|2022-03-08 08:41:00|25505.55|25505.55|25505.55|25505.55|25505.55|25505.55|25494.94|25494.94|0
1646728870000|2022-03-08 08:41:10|25512.62|25512.62|25512.01|25512.01|25512.62|25512.62|25512.01|25512.01|0
1646728880000|2022-03-08 08:41:20|25519.08|25519.08|25508.48|25508.48|25519.08|25519.08|25508.48|25508.48|0
1646728890000|2022-03-08 08:41:30|25508.18|25508.18|25511.71|25511.71|25511.71|25511.71|25497.57|25497.57|0
1646728900000|2022-03-08 08:41:40|25504.64|25504.64|25504.64|25504.64|25504.64|25504.64|25504.64|25504.64|0
1646728910000|2022-03-08 08:41:50|25497.57|25497.57|25483.43|25483.43|25497.57|25497.57|25483.43|25483.43|0
1646728920000|2022-03-08 08:42:00|25479.9|25479.9|25516.07|25516.07|25516.07|25516.07|25479.9|25479.9|0
1646728930000|2022-03-08 08:42:10|25516.97|25516.97|25511.92|25511.92|25517.27|25517.27|25511.1|25511.1|0
1646728940000|2022-03-08 08:42:20|25515.46|25515.46|25515.46|25515.46|25515.46|25515.46|25515.46|25515.46|0
1646728950000|2022-03-08 08:42:30|25522.53|25522.53|25509.29|25509.29|25527.26|25527.26|25509.29|25509.29|0
1646728960000|2022-03-08 08:42:40|25516.36|25516.36|25516.36|25516.36|25516.36|25516.36|25516.36|25516.36|0
1646728970000|2022-03-08 08:42:50|25512.82|25512.82|25516.36|25516.36|25523.43|25523.43|25497.78|25497.78|0
1646728980000|2022-03-08 08:43:00|25519.89|25519.89|25486.36|25486.36|25519.89|25519.89|25482.82|25482.82|0
1646728990000|2022-03-08 08:43:10|25489.89|25489.89|25468.68|25468.68|25493.43|25493.43|25454.54|25454.54|0
1646729000000|2022-03-08 08:43:20|25479.29|25479.29|25465.46|25465.46|25479.29|25479.29|25461.92|25461.92|0
1646729010000|2022-03-08 08:43:30|25454.86|25454.86|25449.07|25449.07|25461.92|25461.92|25448.89|25448.89|0
1646729020000|2022-03-08 08:43:40|25434.93|25434.93|25424.33|25424.33|25438.47|25438.47|25424.33|25424.33|0
1646729030000|2022-03-08 08:43:50|25427.86|25427.86|25413.72|25413.72|25427.86|25427.86|25413.72|25413.72|0
1646729040000|2022-03-08 08:44:00|25424.33|25424.33|25423.92|25423.92|25442.41|25442.41|25423.92|25423.92|0
1646729050000|2022-03-08 08:44:10|25434.52|25434.52|25440.87|25440.87|25441.59|25441.59|25430.26|25430.26|0
1646729060000|2022-03-08 08:44:20|25430.26|25430.26|25440.87|25440.87|25440.87|25440.87|25430.26|25430.26|0
1646729070000|2022-03-08 08:44:30|25447.94|25447.94|25455.01|25455.01|25455.01|25455.01|25447.94|25447.94|0
1646729080000|2022-03-08 08:44:40|25440.87|25440.87|25439.06|25439.06|25447.94|25447.94|25428.46|25428.46|0
1646729090000|2022-03-08 08:44:50|25438.46|25438.46|25446|25446|25449.06|25449.06|25438.46|25438.46|0
1646729100000|2022-03-08 08:45:00|25431.86|25431.86|25431.86|25431.86|25435.4|25435.4|25424.8|25424.8|0
1646729110000|2022-03-08 08:45:10|25438.93|25438.93|25428.93|25428.93|25438.93|25438.93|25428.33|25428.33|0
1646729120000|2022-03-08 08:45:20|25425.4|25425.4|25413.89|25413.89|25425.4|25425.4|25413.89|25413.89|0
1646729130000|2022-03-08 08:45:30|25420.96|25420.96|25431.56|25431.56|25435.1|25435.1|25420.96|25420.96|0
1646729140000|2022-03-08 08:45:40|25424.49|25424.49|25402.9|25402.9|25427.13|25427.13|25402.08|25402.08|0
1646729150000|2022-03-08 08:45:50|25409.97|25409.97|25409.56|25409.56|25410.38|25410.38|25409.56|25409.56|0
1646729160000|2022-03-08 08:46:00|25420.17|25420.17|25422.9|25422.9|25423.7|25423.7|25413.1|25413.1|0
1646729170000|2022-03-08 08:46:10|25433.5|25433.5|25456.64|25456.64|25463.71|25463.71|25433.09|25433.09|0
1646729180000|2022-03-08 08:46:20|25467.25|25467.25|25469.05|25469.05|25479.05|25479.05|25467.25|25467.25|0
1646729190000|2022-03-08 08:46:30|25469.87|25469.87|25521.63|25521.63|25521.63|25521.63|25469.87|25469.87|0
1646729200000|2022-03-08 08:46:40|25525.17|25525.17|25514.56|25514.56|25525.17|25525.17|25503.96|25503.96|0
1646729210000|2022-03-08 08:46:50|25500.42|25500.42|25488.32|25488.32|25503.96|25503.96|25483.58|25483.58|0
1646729220000|2022-03-08 08:47:00|25484.78|25484.78|25495.39|25495.39|25498.92|25498.92|25484.78|25484.78|0
1646729230000|2022-03-08 08:47:10|25498.92|25498.92|25491.85|25491.85|25498.92|25498.92|25477.71|25477.71|0
1646729240000|2022-03-08 08:47:20|25488.32|25488.32|25484.78|25484.78|25488.32|25488.32|25484.78|25484.78|0
1646729250000|2022-03-08 08:47:30|25485.08|25485.08|25485.68|25485.68|25489.22|25489.22|25485.08|25485.08|0
1646729260000|2022-03-08 08:47:40|25478.61|25478.61|25489.22|25489.22|25489.22|25489.22|25478.61|25478.61|0
1646729270000|2022-03-08 08:47:50|25496.29|25496.29|25507.49|25507.49|25507.49|25507.49|25493.35|25493.35|0
1646729280000|2022-03-08 08:48:00|25514.56|25514.56|25511.03|25511.03|25514.56|25514.56|25511.03|25511.03|0
1646729290000|2022-03-08 08:48:10|25507.49|25507.49|25517.5|25517.5|25517.5|25517.5|25507.49|25507.49|0
1646729300000|2022-03-08 08:48:20|25513.96|25513.96|25489.45|25489.45|25513.96|25513.96|25489.45|25489.45|0
1646729310000|2022-03-08 08:48:30|25491.55|25491.55|25490.65|25490.65|25498.62|25498.62|25490.65|25490.65|0
1646729320000|2022-03-08 08:48:40|25487.11|25487.11|25469.14|25469.14|25487.11|25487.11|25469.14|25469.14|0
1646729330000|2022-03-08 08:48:50|25465.6|25465.6|25463.17|25463.17|25469.14|25469.14|25463.17|25463.17|0
1646729340000|2022-03-08 08:49:00|25464.37|25464.37|25460.84|25460.84|25464.37|25464.37|25446.7|25446.7|0
1646729350000|2022-03-08 08:49:10|25462.04|25462.04|25448.13|25448.13|25462.04|25462.04|25448.13|25448.13|0
1646729360000|2022-03-08 08:49:20|25441.06|25441.06|25440.65|25440.65|25441.06|25441.06|25440.65|25440.65|0
1646729370000|2022-03-08 08:49:30|25426.51|25426.51|25426.51|25426.51|25426.51|25426.51|25426.51|25426.51|0
1646729380000|2022-03-08 08:49:40|25433.58|25433.58|25426.51|25426.51|25433.58|25433.58|25426.51|25426.51|0
1646729390000|2022-03-08 08:49:50|25415.91|25415.91|25415.91|25415.91|25415.91|25415.91|25415.91|25415.91|0
1646729400000|2022-03-08 08:50:00|25419.44|25419.44|25419.44|25419.44|25419.44|25419.44|25419.44|25419.44|0
1646729410000|2022-03-08 08:50:10|25423.05|25423.05|25416.28|25416.28|25423.35|25423.35|25416.28|25416.28|0
1646729420000|2022-03-08 08:50:20|25417.18|25417.18|25415.38|25415.38|25417.48|25417.48|25415.38|25415.38|0
1646729430000|2022-03-08 08:50:30|25415.98|25415.98|25400.46|25400.46|25415.98|25415.98|25400.46|25400.46|0
1646729440000|2022-03-08 08:50:40|25396.93|25396.93|25377.45|25377.45|25397.23|25397.23|25377.45|25377.45|0
1646729450000|2022-03-08 08:50:50|25378.35|25378.35|25383.62|25383.62|25383.62|25383.62|25376.55|25376.55|0
1646729460000|2022-03-08 08:51:00|25376.55|25376.55|25376.25|25376.25|25378.05|25378.05|25376.25|25376.25|0
1646729470000|2022-03-08 08:51:10|25386.85|25386.85|25389.94|25389.94|25393.92|25393.92|25386.85|25386.85|0
1646729490000|2022-03-08 08:51:30|25389.57|25389.57|25388.86|25388.86|25389.57|25389.57|25382.09|25382.09|0
1646729500000|2022-03-08 08:51:40|25387.96|25387.96|25381.3|25381.3|25387.96|25387.96|25380.89|25380.89|0
1646729510000|2022-03-08 08:51:50|25379.2|25379.2|25362.73|25362.73|25379.2|25379.2|25362.73|25362.73|0
1646729520000|2022-03-08 08:52:00|25361.83|25361.83|25374.76|25374.76|25374.76|25374.76|25360.62|25360.62|0
1646729530000|2022-03-08 08:52:10|25374.4|25374.4|25371.66|25371.66|25374.4|25374.4|25366.92|25366.92|0
1646729540000|2022-03-08 08:52:20|25368.12|25368.12|25375.19|25375.19|25375.19|25375.19|25368.12|25368.12|0
1646729550000|2022-03-08 08:52:30|25382.26|25382.26|25372.26|25372.26|25389.93|25389.93|25372.26|25372.26|0
1646729560000|2022-03-08 08:52:40|25371.66|25371.66|25368.12|25368.12|25371.66|25371.66|25364.59|25364.59|0
1646729570000|2022-03-08 08:52:50|25378.73|25378.73|25389.33|25389.33|25389.33|25389.33|25378.73|25378.73|0
1646729580000|2022-03-08 08:53:00|25382.26|25382.26|25380.16|25380.16|25382.26|25382.26|25380.16|25380.16|0
1646729590000|2022-03-08 08:53:10|25379.26|25379.26|25379.26|25379.26|25379.26|25379.26|25379.26|25379.26|0
1646729600000|2022-03-08 08:53:20|25375.72|25375.72|25368.35|25368.35|25375.72|25375.72|25368.35|25368.35|0
1646729610000|2022-03-08 08:53:30|25357.75|25357.75|25343.61|25343.61|25361.28|25361.28|25343.61|25343.61|0
1646729620000|2022-03-08 08:53:40|25347.14|25347.14|25328.16|25328.16|25347.14|25347.14|25324.62|25324.62|0
1646729630000|2022-03-08 08:53:50|25317.55|25317.55|25310.48|25310.48|25317.55|25317.55|25310.48|25310.48|0
1646729640000|2022-03-08 08:54:00|25306.95|25306.95|25324.62|25324.62|25324.62|25324.62|25296.34|25296.34|0
1646729650000|2022-03-08 08:54:10|25327.33|25327.33|25342.43|25342.43|25360.1|25360.1|25326.43|25326.43|0
1646729660000|2022-03-08 08:54:20|25335.36|25335.36|25345.96|25345.96|25349.5|25349.5|25335.36|25335.36|0
1646729670000|2022-03-08 08:54:30|25342.43|25342.43|25313.6|25313.6|25342.43|25342.43|25313.6|25313.6|0
1646729680000|2022-03-08 08:54:40|25320.67|25320.67|25320.97|25320.97|25320.97|25320.97|25320.67|25320.67|0
1646729690000|2022-03-08 08:54:50|25310.37|25310.37|25317.44|25317.44|25320.97|25320.97|25310.37|25310.37|0
1646729700000|2022-03-08 08:55:00|25306.84|25306.84|25320.97|25320.97|25328.04|25328.04|25299.77|25299.77|0
1646729710000|2022-03-08 08:55:10|25331.58|25331.58|25328.04|25328.04|25335.11|25335.11|25313.91|25313.91|0
1646729720000|2022-03-08 08:55:20|25324.51|25324.51|25324.51|25324.51|25324.51|25324.51|25324.51|25324.51|0
1646729730000|2022-03-08 08:55:30|25324.21|25324.21|25327.44|25327.44|25327.44|25327.44|25323.91|25323.91|0
1646729740000|2022-03-08 08:55:40|25331.28|25331.28|25327.74|25327.74|25331.28|25331.28|25327.74|25327.74|0
1646729750000|2022-03-08 08:55:50|25324.21|25324.21|25338.35|25338.35|25338.35|25338.35|25324.21|25324.21|0
1646729760000|2022-03-08 08:56:00|25327.74|25327.74|25320.37|25320.37|25327.74|25327.74|25320.37|25320.37|0
1646729770000|2022-03-08 08:56:10|25327.44|25327.44|25338.95|25338.95|25338.95|25338.95|25327.44|25327.44|0
1646729780000|2022-03-08 08:56:20|25342.48|25342.48|25354.89|25354.89|25365.5|25365.5|25342.48|25342.48|0
1646729790000|2022-03-08 08:56:30|25351.36|25351.36|25351.36|25351.36|25351.36|25351.36|25347.82|25347.82|0
1646729800000|2022-03-08 08:56:40|25347.82|25347.82|25357.84|25357.84|25365.32|25365.32|25347.82|25347.82|0
1646729810000|2022-03-08 08:56:50|25358.66|25358.66|25366.7|25366.7|25380.84|25380.84|25358.66|25358.66|0
1646729820000|2022-03-08 08:57:00|25363.17|25363.17|25363.17|25363.17|25370.23|25370.23|25349.03|25349.03|0
1646729830000|2022-03-08 08:57:10|25352.56|25352.56|25352.86|25352.86|25356.4|25356.4|25352.56|25352.56|0
1646729840000|2022-03-08 08:57:20|25345.79|25345.79|25331.65|25331.65|25345.79|25345.79|25328.12|25328.12|0
1646729850000|2022-03-08 08:57:30|25324.58|25324.58|25331.65|25331.65|25331.65|25331.65|25324.58|25324.58|0
1646729860000|2022-03-08 08:57:40|25332.25|25332.25|25332.25|25332.25|25335.79|25335.79|25332.25|25332.25|0
1646729870000|2022-03-08 08:57:50|25339.32|25339.32|25342.86|25342.86|25342.86|25342.86|25335.79|25335.79|0
1646729880000|2022-03-08 08:58:00|25349.93|25349.93|25358.5|25358.5|25362.03|25362.03|25346.39|25346.39|0
1646729890000|2022-03-08 08:58:10|25365.57|25365.57|25372.64|25372.64|25372.64|25372.64|25358.5|25358.5|0
1646729900000|2022-03-08 08:58:20|25365.57|25365.57|25358.5|25358.5|25365.57|25365.57|25358.5|25358.5|0
1646729920000|2022-03-08 08:58:40|25359.1|25359.1|25396.98|25396.98|25396.98|25396.98|25359.1|25359.1|0
1646729930000|2022-03-08 08:58:50|25386.38|25386.38|25378.41|25378.41|25386.38|25386.38|25378.41|25378.41|0
1646729940000|2022-03-08 08:59:00|25371.34|25371.34|25369|25369|25372.54|25372.54|25369|25369|0
1646729950000|2022-03-08 08:59:10|25386.68|25386.68|25418.49|25418.49|25418.49|25418.49|25386.68|25386.68|0
1646729960000|2022-03-08 08:59:20|25400.82|25400.82|25397.28|25397.28|25411.42|25411.42|25397.28|25397.28|0
1646729970000|2022-03-08 08:59:30|25390.21|25390.21|25393.75|25393.75|25397.28|25397.28|25390.21|25390.21|0
1646729980000|2022-03-08 08:59:40|25400.82|25400.82|25404.65|25404.65|25404.65|25404.65|25397.28|25397.28|0
1646729990000|2022-03-08 08:59:50|25401.12|25401.12|25401.12|25401.12|25401.12|25401.12|25401.12|25401.12|0
1646730000000|2022-03-08 09:00:00|25394.77|25394.77|25401.43|25401.43|25405.38|25405.38|25391.24|25391.24|0
1646730010000|2022-03-08 09:00:10|25402.64|25402.64|25391.96|25391.96|25406.17|25406.17|25391.96|25391.96|0
1646730020000|2022-03-08 09:00:20|25392.86|25392.86|25403.77|25403.77|25403.77|25403.77|25378.72|25378.72|0
1646730030000|2022-03-08 09:00:30|25407.3|25407.3|25414.67|25414.67|25414.67|25414.67|25407.3|25407.3|0
1646730040000|2022-03-08 09:00:40|25415.27|25415.27|25425.58|25425.58|25425.58|25425.58|25408.8|25408.8|0
1646730050000|2022-03-08 09:00:50|25432.65|25432.65|25436.78|25436.78|25436.78|25436.78|25429.71|25429.71|0
1646730060000|2022-03-08 09:01:00|25439.24|25439.24|25440.83|25440.83|25440.83|25440.83|25438.42|25438.42|0
1646730070000|2022-03-08 09:01:10|25465.57|25465.57|25465.57|25465.57|25465.57|25465.57|25462.03|25462.03|0
1646730080000|2022-03-08 09:01:20|25467.21|25467.21|25466.39|25466.39|25467.21|25467.21|25466.39|25466.39|0
1646730090000|2022-03-08 09:01:30|25466.99|25466.99|25459.92|25459.92|25466.99|25466.99|25459.92|25459.92|0
1646730100000|2022-03-08 09:01:40|25460.65|25460.65|25460.65|25460.65|25460.65|25460.65|25460.65|25460.65|0
1646730110000|2022-03-08 09:01:50|25481.86|25481.86|25487.44|25487.44|25489.17|25489.17|25481.86|25481.86|0
1646730130000|2022-03-08 09:02:10|25480.37|25480.37|25480.06|25480.06|25487.13|25487.13|25480.06|25480.06|0
1646730140000|2022-03-08 09:02:20|25480.67|25480.67|25480.67|25480.67|25480.67|25480.67|25480.67|25480.67|0
1646730150000|2022-03-08 09:02:30|25477.13|25477.13|25487.63|25487.63|25488.04|25488.04|25477.13|25477.13|0
1646730160000|2022-03-08 09:02:40|25487.03|25487.03|25487.03|25487.03|25487.03|25487.03|25487.03|25487.03|0
1646730170000|2022-03-08 09:02:50|25479.96|25479.96|25479.96|25479.96|25479.96|25479.96|25479.96|25479.96|0
1646730190000|2022-03-08 09:03:10|25497.63|25497.63|25497.63|25497.63|25497.63|25497.63|25497.63|25497.63|0
1646730200000|2022-03-08 09:03:20|25511.77|25511.77|25504.7|25504.7|25511.77|25511.77|25504.7|25504.7|0
1646730210000|2022-03-08 09:03:30|25505.3|25505.3|25505.6|25505.6|25505.6|25505.6|25505.3|25505.3|0
1646730220000|2022-03-08 09:03:40|25502.07|25502.07|25495|25495|25502.07|25502.07|25495|25495|0
1646730230000|2022-03-08 09:03:50|25494.59|25494.59|25490.75|25490.75|25494.59|25494.59|25490.75|25490.75|0
1646730240000|2022-03-08 09:04:00|25487.22|25487.22|25487.82|25487.82|25487.82|25487.82|25487.22|25487.22|0
1646730250000|2022-03-08 09:04:10|25491.35|25491.35|25505.49|25505.49|25505.49|25505.49|25491.35|25491.35|0
1646730260000|2022-03-08 09:04:20|25509.03|25509.03|25509.03|25509.03|25509.03|25509.03|25509.03|25509.03|0
1646730270000|2022-03-08 09:04:30|25526.4|25526.4|25515.5|25515.5|25529.94|25529.94|25515.5|25515.5|0
1646730280000|2022-03-08 09:04:40|25501.36|25501.36|25515.5|25515.5|25515.5|25515.5|25497.82|25497.82|0
1646730290000|2022-03-08 09:04:50|25526.1|25526.1|25526.1|25526.1|25526.1|25526.1|25526.1|25526.1|0
1646730300000|2022-03-08 09:05:00|25522.57|25522.57|25544.18|25544.18|25544.18|25544.18|25522.57|25522.57|0
1646730310000|2022-03-08 09:05:10|25533.58|25533.58|25529.94|25529.94|25533.58|25533.58|25529.64|25529.64|0
1646730320000|2022-03-08 09:05:20|25537.01|25537.01|25551.14|25551.14|25551.14|25551.14|25537.01|25537.01|0
1646730330000|2022-03-08 09:05:30|25547.61|25547.61|25547.61|25547.61|25547.61|25547.61|25547.61|25547.61|0
1646730340000|2022-03-08 09:05:40|25547.31|25547.31|25529.33|25529.33|25547.31|25547.31|25529.33|25529.33|0
1646730350000|2022-03-08 09:05:50|25515.2|25515.2|25507.31|25507.31|25515.2|25515.2|25496.7|25496.7|0
1646730360000|2022-03-08 09:06:00|25496.7|25496.7|25494.6|25494.6|25507.31|25507.31|25469.85|25469.85|0
1646730380000|2022-03-08 09:06:20|25493.7|25493.7|25489.62|25489.62|25493.7|25493.7|25472.25|25472.25|0
1646730390000|2022-03-08 09:06:30|25489.92|25489.92|25500.52|25500.52|25500.52|25500.52|25489.92|25489.92|0
1646730400000|2022-03-08 09:06:40|25496.99|25496.99|25496.99|25496.99|25496.99|25496.99|25496.99|25496.99|0
1646730410000|2022-03-08 09:06:50|25482.85|25482.85|25482.25|25482.25|25482.85|25482.85|25482.25|25482.25|0
1646730420000|2022-03-08 09:07:00|25475.18|25475.18|25475.48|25475.48|25475.48|25475.48|25474.58|25474.58|0
1646730430000|2022-03-08 09:07:10|25493.15|25493.15|25482.55|25482.55|25496.69|25496.69|25482.55|25482.55|0
1646730440000|2022-03-08 09:07:20|25479.01|25479.01|25482.55|25482.55|25483.15|25483.15|25479.01|25479.01|0
1646730450000|2022-03-08 09:07:30|25479.01|25479.01|25479.32|25479.32|25479.32|25479.32|25479.01|25479.01|0
1646730460000|2022-03-08 09:07:40|25475.78|25475.78|25475.78|25475.78|25475.78|25475.78|25475.78|25475.78|0
1646730470000|2022-03-08 09:07:50|25482.85|25482.85|25482.85|25482.85|25482.85|25482.85|25482.85|25482.85|0
1646730480000|2022-03-08 09:08:00|25482.55|25482.55|25456.6|25456.6|25483.15|25483.15|25456.6|25456.6|0
1646730490000|2022-03-08 09:08:10|25460.14|25460.14|25460.14|25460.14|25460.14|25460.14|25459.54|25459.54|0
1646730500000|2022-03-08 09:08:20|25467.21|25467.21|25470.44|25470.44|25470.74|25470.74|25467.21|25467.21|0
1646730510000|2022-03-08 09:08:30|25470.32|25470.32|25488|25488|25488|25488|25470.32|25470.32|0
1646730520000|2022-03-08 09:08:40|25491.53|25491.53|25480.93|25480.93|25491.53|25491.53|25480.93|25480.93|0
1646730530000|2022-03-08 09:08:50|25481.23|25481.23|25508.69|25508.69|25515.76|25515.76|25481.23|25481.23|0
1646730540000|2022-03-08 09:09:00|25508.28|25508.28|25520.15|25520.15|25520.15|25520.15|25508.28|25508.28|0
1646730550000|2022-03-08 09:09:10|25541.36|25541.36|25523.68|25523.68|25545.3|25545.3|25523.68|25523.68|0
1646730560000|2022-03-08 09:09:20|25520.15|25520.15|25510.03|25510.03|25521.05|25521.05|25510.03|25510.03|0
1646730570000|2022-03-08 09:09:30|25513.57|25513.57|25527.71|25527.71|25531.24|25531.24|25513.57|25513.57|0
1646730580000|2022-03-08 09:09:40|25524.17|25524.17|25545.38|25545.38|25545.38|25545.38|25524.17|25524.17|0
1646730590000|2022-03-08 09:09:50|25541.85|25541.85|25553.68|25553.68|25554.09|25554.09|25541.85|25541.85|0
1646730600000|2022-03-08 09:10:00|25546.61|25546.61|25550.45|25550.45|25550.45|25550.45|25546.61|25546.61|0
1646730610000|2022-03-08 09:10:10|25550.75|25550.75|25565.3|25565.3|25565.3|25565.3|25550.75|25550.75|0
1646730620000|2022-03-08 09:10:20|25572.37|25572.37|25572.73|25572.73|25572.73|25572.73|25572.37|25572.37|0
1646730630000|2022-03-08 09:10:30|25569.19|25569.19|25567.76|25567.76|25578.37|25578.37|25567.76|25567.76|0
1646730640000|2022-03-08 09:10:40|25553.62|25553.62|25553.62|25553.62|25553.62|25553.62|25553.62|25553.62|0
1646730650000|2022-03-08 09:10:50|25560.69|25560.69|25567.76|25567.76|25567.76|25567.76|25560.69|25560.69|0
1646730670000|2022-03-08 09:11:10|25567.16|25567.16|25567.16|25567.16|25567.16|25567.16|25567.16|25567.16|0
1646730680000|2022-03-08 09:11:20|25567.46|25567.46|25546.25|25546.25|25567.46|25567.46|25546.25|25546.25|0
1646730700000|2022-03-08 09:11:40|25545.05|25545.05|25545.05|25545.05|25545.05|25545.05|25545.05|25545.05|0
1646730710000|2022-03-08 09:11:50|25509.7|25509.7|25513.24|25513.24|25513.24|25513.24|25509.7|25509.7|0
1646730720000|2022-03-08 09:12:00|25516.77|25516.77|25511.32|25511.32|25516.77|25516.77|25504.25|25504.25|0
1646730730000|2022-03-08 09:12:10|25504.25|25504.25|25518.39|25518.39|25519|25519|25504.25|25504.25|0
1646730750000|2022-03-08 09:12:30|25521.93|25521.93|25511.32|25511.32|25521.93|25521.93|25511.32|25511.32|0
1646730770000|2022-03-08 09:12:50|25510.42|25510.42|25510.42|25510.42|25510.42|25510.42|25510.42|25510.42|0
1646730780000|2022-03-08 09:13:00|25506.89|25506.89|25514.86|25514.86|25514.86|25514.86|25506.89|25506.89|0
1646730790000|2022-03-08 09:13:10|25518.39|25518.39|25518.39|25518.39|25518.39|25518.39|25518.39|25518.39|0
1646730800000|2022-03-08 09:13:20|25521.93|25521.93|25521.93|25521.93|25521.93|25521.93|25521.93|25521.93|0
1646730810000|2022-03-08 09:13:30|25514.86|25514.86|25514.86|25514.86|25514.86|25514.86|25514.86|25514.86|0
1646730820000|2022-03-08 09:13:40|25511.32|25511.32|25504.25|25504.25|25511.32|25511.32|25504.25|25504.25|0
1646730830000|2022-03-08 09:13:50|25497.18|25497.18|25498.09|25498.09|25498.09|25498.09|25497.18|25497.18|0
1646730850000|2022-03-08 09:14:10|25501.62|25501.62|25505.16|25505.16|25505.16|25505.16|25498.09|25498.09|0
1646730870000|2022-03-08 09:14:30|25498.09|25498.09|25493.95|25493.95|25498.09|25498.09|25493.95|25493.95|0
1646730880000|2022-03-08 09:14:40|25495.04|25495.04|25498.57|25498.57|25498.57|25498.57|25495.04|25495.04|0
1646730890000|2022-03-08 09:14:50|25497.97|25497.97|25497.85|25497.85|25497.97|25497.97|25494.32|25494.32|0
1646730900000|2022-03-08 09:15:00|25497.37|25497.37|25518.46|25518.46|25518.58|25518.58|25497.37|25497.37|0
1646730910000|2022-03-08 09:15:10|25514.92|25514.92|25516.56|25516.56|25516.56|25516.56|25514.92|25514.92|0
1646730920000|2022-03-08 09:15:20|25516.15|25516.15|25523.22|25523.22|25523.22|25523.22|25516.15|25516.15|0
1646730930000|2022-03-08 09:15:30|25519.69|25519.69|25523.52|25523.52|25523.52|25523.52|25519.69|25519.69|0
1646730940000|2022-03-08 09:15:40|25530.59|25530.59|25519.99|25519.99|25534.13|25534.13|25519.99|25519.99|0
1646730950000|2022-03-08 09:15:50|25519.69|25519.69|25519.69|25519.69|25519.69|25519.69|25519.69|25519.69|0
1646730960000|2022-03-08 09:16:00|25516.15|25516.15|25516.15|25516.15|25516.15|25516.15|25516.15|25516.15|0
1646730980000|2022-03-08 09:16:20|25519.69|25519.69|25533.83|25533.83|25533.83|25533.83|25519.69|25519.69|0
1646730990000|2022-03-08 09:16:30|25526.46|25526.46|25526.46|25526.46|25526.46|25526.46|25526.46|25526.46|0
1646731000000|2022-03-08 09:16:40|25527.36|25527.36|25541.5|25541.5|25541.5|25541.5|25527.36|25527.36|0
1646731010000|2022-03-08 09:16:50|25537.96|25537.96|25519.69|25519.69|25537.96|25537.96|25519.69|25519.69|0
1646731020000|2022-03-08 09:17:00|25517.88|25517.88|25517.16|25517.16|25518.18|25518.18|25517.16|25517.16|0
1646731030000|2022-03-08 09:17:10|25506.56|25506.56|25513.93|25513.93|25513.93|25513.93|25506.56|25506.56|0
1646731040000|2022-03-08 09:17:20|25503.32|25503.32|25513.93|25513.93|25513.93|25513.93|25503.32|25503.32|0
1646731060000|2022-03-08 09:17:40|25514.23|25514.23|25514.53|25514.53|25514.53|25514.53|25514.23|25514.23|0
1646731080000|2022-03-08 09:18:00|25500.39|25500.39|25493.32|25493.32|25500.39|25500.39|25493.32|25493.32|0
1646731100000|2022-03-08 09:18:20|25493.92|25493.92|25493.92|25493.92|25493.92|25493.92|25493.92|25493.92|0
1646731110000|2022-03-08 09:18:30|25508.06|25508.06|25500.99|25500.99|25508.06|25508.06|25500.99|25500.99|0
1646731120000|2022-03-08 09:18:40|25493.92|25493.92|25493.92|25493.92|25493.92|25493.92|25493.92|25493.92|0
1646731130000|2022-03-08 09:18:50|25483.32|25483.32|25482.71|25482.71|25483.32|25483.32|25482.71|25482.71|0
1646731140000|2022-03-08 09:19:00|25486.25|25486.25|25487.15|25487.15|25487.15|25487.15|25483.62|25483.62|0
1646731150000|2022-03-08 09:19:10|25476.55|25476.55|25480.08|25480.08|25480.08|25480.08|25476.55|25476.55|0
1646731160000|2022-03-08 09:19:20|25481.28|25481.28|25481.28|25481.28|25481.28|25481.28|25481.28|25481.28|0
1646731170000|2022-03-08 09:19:30|25484.82|25484.82|25484.82|25484.82|25484.82|25484.82|25484.82|25484.82|0
1646731190000|2022-03-08 09:19:50|25488.35|25488.35|25488.35|25488.35|25488.35|25488.35|25488.35|25488.35|0
1646731200000|2022-03-08 09:20:00|25487.75|25487.75|25494.82|25494.82|25494.82|25494.82|25480.68|25480.68|0
1646731210000|2022-03-08 09:20:10|25487.75|25487.75|25487.15|25487.15|25490.68|25490.68|25483.61|25483.61|0
1646731220000|2022-03-08 09:20:20|25486.55|25486.55|25484.82|25484.82|25486.55|25486.55|25473.62|25473.62|0
1646731230000|2022-03-08 09:20:30|25477.75|25477.75|25474.22|25474.22|25484.82|25484.82|25474.22|25474.22|0
1646731240000|2022-03-08 09:20:40|25463.62|25463.62|25463.62|25463.62|25463.62|25463.62|25463.62|25463.62|0
1646731250000|2022-03-08 09:20:50|25467.15|25467.15|25470.68|25470.68|25470.68|25470.68|25467.15|25467.15|0
1646731260000|2022-03-08 09:21:00|25469.96|25469.96|25461.28|25461.28|25469.96|25469.96|25461.28|25461.28|0
1646731270000|2022-03-08 09:21:10|25461.58|25461.58|25461.58|25461.58|25461.58|25461.58|25461.58|25461.58|0
1646731280000|2022-03-08 09:21:20|25450.97|25450.97|25450.97|25450.97|25450.97|25450.97|25450.97|25450.97|0
1646731290000|2022-03-08 09:21:30|25443.9|25443.9|25426.23|25426.23|25443.9|25443.9|25426.23|25426.23|0
1646731310000|2022-03-08 09:21:50|25443.9|25443.9|25440.37|25440.37|25447.44|25447.44|25440.37|25440.37|0
1646731320000|2022-03-08 09:22:00|25433.3|25433.3|25436.83|25436.83|25436.83|25436.83|25433.3|25433.3|0
1646731330000|2022-03-08 09:22:10|25446.84|25446.84|25447.03|25447.03|25447.03|25447.03|25446.43|25446.43|0
1646731340000|2022-03-08 09:22:20|25447.63|25447.63|25451.16|25451.16|25454.7|25454.7|25447.63|25447.63|0
1646731350000|2022-03-08 09:22:30|25461.77|25461.77|25454.7|25454.7|25461.77|25461.77|25454.7|25454.7|0
1646731360000|2022-03-08 09:22:40|25451.16|25451.16|25451.16|25451.16|25451.16|25451.16|25451.16|25451.16|0
1646731370000|2022-03-08 09:22:50|25449.36|25449.36|25442.89|25442.89|25449.96|25449.96|25439.36|25439.36|0
1646731380000|2022-03-08 09:23:00|25443.19|25443.19|25450.26|25450.26|25450.26|25450.26|25443.19|25443.19|0
1646731400000|2022-03-08 09:23:20|25457.33|25457.33|25464.4|25464.4|25464.4|25464.4|25457.33|25457.33|0
1646731410000|2022-03-08 09:23:30|25453.8|25453.8|25457.93|25457.93|25457.93|25457.93|25453.8|25453.8|0
1646731430000|2022-03-08 09:23:50|25457.33|25457.33|25457.33|25457.33|25457.33|25457.33|25453.8|25453.8|0
1646731440000|2022-03-08 09:24:00|25456.13|25456.13|25456.13|25456.13|25456.13|25456.13|25456.13|25456.13|0
1646731450000|2022-03-08 09:24:10|25455.83|25455.83|25427.07|25427.07|25456.13|25456.13|25427.07|25427.07|0
1646731460000|2022-03-08 09:24:20|25425.57|25425.57|25427.07|25427.07|25428.57|25428.57|25425.57|25425.57|0
1646731470000|2022-03-08 09:24:30|25419.59|25419.59|25414.55|25414.55|25419.59|25419.59|25411.02|25411.02|0
1646731480000|2022-03-08 09:24:40|25418.09|25418.09|25426.06|25426.06|25426.06|25426.06|25418.09|25418.09|0
1646731490000|2022-03-08 09:24:50|25418.99|25418.99|25418.99|25418.99|25418.99|25418.99|25418.99|25418.99|0
1646731500000|2022-03-08 09:25:00|25419.59|25419.59|25420.9|25420.9|25420.9|25420.9|25419.59|25419.59|0
1646731510000|2022-03-08 09:25:10|25449.18|25449.18|25445.64|25445.64|25449.18|25449.18|25445.64|25445.64|0
1646731520000|2022-03-08 09:25:20|25435.04|25435.04|25435.04|25435.04|25435.04|25435.04|25435.04|25435.04|0
1646731530000|2022-03-08 09:25:30|25434.44|25434.44|25422.11|25422.11|25434.44|25434.44|25422.11|25422.11|0
1646731540000|2022-03-08 09:25:40|25421.81|25421.81|25410.24|25410.24|25421.81|25421.81|25410.24|25410.24|0
1646731550000|2022-03-08 09:25:50|25413.78|25413.78|25406.6|25406.6|25413.78|25413.78|25406.3|25406.3|0
1646731560000|2022-03-08 09:26:00|25417.2|25417.2|25420.74|25420.74|25420.74|25420.74|25417.2|25417.2|0
1646731570000|2022-03-08 09:26:10|25420.33|25420.33|25420.33|25420.33|25420.33|25420.33|25420.33|25420.33|0
1646731580000|2022-03-08 09:26:20|25416.79|25416.79|25416.79|25416.79|25416.79|25416.79|25416.79|25416.79|0
1646731590000|2022-03-08 09:26:30|25417.61|25417.61|25417.61|25417.61|25417.61|25417.61|25417.61|25417.61|0
1646731610000|2022-03-08 09:26:50|25428.22|25428.22|25428.22|25428.22|25428.22|25428.22|25428.22|25428.22|0
1646731620000|2022-03-08 09:27:00|25428.82|25428.82|25428.82|25428.82|25428.82|25428.82|25428.82|25428.82|0
1646731640000|2022-03-08 09:27:20|25435.89|25435.89|25435.59|25435.59|25435.89|25435.89|25435.59|25435.59|0
1646731650000|2022-03-08 09:27:30|25432.05|25432.05|25432.65|25432.65|25432.95|25432.95|25432.05|25432.05|0
1646731660000|2022-03-08 09:27:40|25425.58|25425.58|25429.12|25429.12|25429.12|25429.12|25425.58|25425.58|0
1646731670000|2022-03-08 09:27:50|25430.02|25430.02|25426.49|25426.49|25430.02|25430.02|25426.49|25426.49|0
1646731680000|2022-03-08 09:28:00|25433.56|25433.56|25429.72|25429.72|25433.56|25433.56|25429.72|25429.72|0
1646731690000|2022-03-08 09:28:10|25440.32|25440.32|25441.53|25441.53|25441.53|25441.53|25440.32|25440.32|0
1646731700000|2022-03-08 09:28:20|25437.99|25437.99|25440.02|25440.02|25441.53|25441.53|25437.99|25437.99|0
1646731710000|2022-03-08 09:28:30|25450.63|25450.63|25454.16|25454.16|25454.16|25454.16|25450.63|25450.63|0
1646731720000|2022-03-08 09:28:40|25450.63|25450.63|25455.37|25455.37|25455.37|25455.37|25444.76|25444.76|0
1646731730000|2022-03-08 09:28:50|25454.46|25454.46|25468.6|25468.6|25468.6|25468.6|25454.46|25454.46|0
1646731740000|2022-03-08 09:29:00|25465.07|25465.07|25465.07|25465.07|25465.07|25465.07|25465.07|25465.07|0
1646731750000|2022-03-08 09:29:10|25468.6|25468.6|25476.27|25476.27|25476.27|25476.27|25468.6|25468.6|0
1646731760000|2022-03-08 09:29:20|25469.2|25469.2|25469.2|25469.2|25469.2|25469.2|25469.2|25469.2|0
1646731770000|2022-03-08 09:29:30|25479.81|25479.81|25461.23|25461.23|25479.81|25479.81|25461.23|25461.23|0
1646731780000|2022-03-08 09:29:40|25468.3|25468.3|25467.4|25467.4|25468.3|25468.3|25467.4|25467.4|0
1646731800000|2022-03-08 09:30:00|25468.6|25468.6|25460.63|25460.63|25468.6|25468.6|25460.63|25460.63|0
1646731810000|2022-03-08 09:30:10|25461|25461|25464.23|25464.23|25464.53|25464.53|25461|25461|0
1646731820000|2022-03-08 09:30:20|25464.53|25464.53|25465.35|25465.35|25465.35|25465.35|25464.53|25464.53|0
1646731830000|2022-03-08 09:30:30|25461.21|25461.21|25461.21|25461.21|25461.21|25461.21|25457.68|25457.68|0
1646731840000|2022-03-08 09:30:40|25454.14|25454.14|25454.14|25454.14|25454.14|25454.14|25454.14|25454.14|0
1646731850000|2022-03-08 09:30:50|25452.94|25452.94|25427.6|25427.6|25452.94|25452.94|25427.6|25427.6|0
1646731860000|2022-03-08 09:31:00|25427.19|25427.19|25419.71|25419.71|25427.19|25427.19|25419.71|25419.71|0
1646731870000|2022-03-08 09:31:10|25426.78|25426.78|25437.38|25437.38|25437.38|25437.38|25426.78|25426.78|0
1646731880000|2022-03-08 09:31:20|25436.97|25436.97|25435.77|25435.77|25436.97|25436.97|25435.47|25435.47|0
1646731890000|2022-03-08 09:31:30|25432.24|25432.24|25431.86|25431.86|25432.24|25432.24|25421.26|25421.26|0
1646731900000|2022-03-08 09:31:40|25424.79|25424.79|25439.53|25439.53|25439.53|25439.53|25424.79|25424.79|0
1646731910000|2022-03-08 09:31:50|25440.43|25440.43|25428.63|25428.63|25440.43|25440.43|25428.63|25428.63|0
1646731920000|2022-03-08 09:32:00|25432.16|25432.16|25432.76|25432.76|25432.76|25432.76|25432.16|25432.16|0
1646731930000|2022-03-08 09:32:10|25440.13|25440.13|25440.13|25440.13|25440.13|25440.13|25440.13|25440.13|0
1646731940000|2022-03-08 09:32:20|25440.95|25440.95|25437.42|25437.42|25440.95|25440.95|25437.42|25437.42|0
1646731950000|2022-03-08 09:32:30|25429.75|25429.75|25429.75|25429.75|25429.75|25429.75|25422.68|25422.68|0
1646731960000|2022-03-08 09:32:40|25430.95|25430.95|25429.75|25429.75|25430.95|25430.95|25429.75|25429.75|0
1646731970000|2022-03-08 09:32:50|25433.28|25433.28|25436.82|25436.82|25436.82|25436.82|25433.28|25433.28|0
1646731980000|2022-03-08 09:33:00|25438.62|25438.62|25438.67|25438.67|25438.67|25438.67|25438.26|25438.26|0
1646731990000|2022-03-08 09:33:10|25449.27|25449.27|25449.27|25449.27|25449.27|25449.27|25449.27|25449.27|0
1646732000000|2022-03-08 09:33:20|25450.47|25450.47|25450.47|25450.47|25450.47|25450.47|25450.47|25450.47|0
1646732010000|2022-03-08 09:33:30|25468.15|25468.15|25461.44|25461.44|25468.51|25468.51|25461.44|25461.44|0
1646732020000|2022-03-08 09:33:40|25464.98|25464.98|25465.58|25465.58|25465.58|25465.58|25464.98|25464.98|0
1646732030000|2022-03-08 09:33:50|25462.04|25462.04|25462.04|25462.04|25462.04|25462.04|25462.04|25462.04|0
1646732040000|2022-03-08 09:34:00|25462.94|25462.94|25459.82|25459.82|25463.65|25463.65|25459.82|25459.82|0
1646732050000|2022-03-08 09:34:10|25463.35|25463.35|25493.65|25493.65|25494.85|25494.85|25463.35|25463.35|0
1646732070000|2022-03-08 09:34:30|25483.05|25483.05|25483.05|25483.05|25483.05|25483.05|25483.05|25483.05|0
1646732100000|2022-03-08 09:35:00|25482.45|25482.45|25478.2|25478.2|25485.27|25485.27|25478.2|25478.2|0
1646732120000|2022-03-08 09:35:20|25471.13|25471.13|25471.13|25471.13|25471.13|25471.13|25471.13|25471.13|0
1646732130000|2022-03-08 09:35:30|25467.6|25467.6|25474.67|25474.67|25474.67|25474.67|25467.6|25467.6|0
1646732150000|2022-03-08 09:35:50|25471.13|25471.13|25471.73|25471.73|25471.73|25471.73|25471.13|25471.13|0
1646732160000|2022-03-08 09:36:00|25468.2|25468.2|25443.45|25443.45|25468.2|25468.2|25443.45|25443.45|0
1646732180000|2022-03-08 09:36:20|25439.51|25439.51|25438.99|25438.99|25439.51|25439.51|25438.69|25438.69|0
1646732190000|2022-03-08 09:36:30|25442.53|25442.53|25441.62|25441.62|25442.53|25442.53|25441.62|25441.62|0
1646732200000|2022-03-08 09:36:40|25455.76|25455.76|25455.76|25455.76|25455.76|25455.76|25455.76|25455.76|0
1646732220000|2022-03-08 09:37:00|25455.46|25455.46|25434.25|25434.25|25455.46|25455.46|25434.25|25434.25|0
1646732240000|2022-03-08 09:37:20|25427.18|25427.18|25427.48|25427.48|25427.48|25427.48|25427.18|25427.18|0
1646732250000|2022-03-08 09:37:30|25428.09|25428.09|25424.55|25424.55|25428.09|25428.09|25423.95|25423.95|0
1646732260000|2022-03-08 09:37:40|25424.85|25424.85|25449.29|25449.29|25449.29|25449.29|25424.55|25424.55|0
1646732280000|2022-03-08 09:38:00|25442.22|25442.22|25445.76|25445.76|25445.76|25445.76|25442.22|25442.22|0
1646732290000|2022-03-08 09:38:10|25449.29|25449.29|25445.76|25445.76|25449.29|25449.29|25445.76|25445.76|0
1646732300000|2022-03-08 09:38:20|25446.36|25446.36|25442.22|25442.22|25449.9|25449.9|25442.22|25442.22|0
1646732310000|2022-03-08 09:38:30|25438.69|25438.69|25438.28|25438.28|25438.69|25438.69|25438.28|25438.28|0
1646732330000|2022-03-08 09:38:50|25441.81|25441.81|25433.32|25433.32|25441.81|25441.81|25430.8|25430.8|0
1646732340000|2022-03-08 09:39:00|25432.72|25432.72|25432.72|25432.72|25432.72|25432.72|25432.72|25432.72|0
1646732350000|2022-03-08 09:39:10|25432.31|25432.31|25432.31|25432.31|25432.31|25432.31|25432.31|25432.31|0
1646732360000|2022-03-08 09:39:20|25432.01|25432.01|25432.01|25432.01|25432.01|25432.01|25432.01|25432.01|0
1646732370000|2022-03-08 09:39:30|25435.55|25435.55|25443.22|25443.22|25443.22|25443.22|25435.55|25435.55|0
1646732380000|2022-03-08 09:39:40|25446.75|25446.75|25446.34|25446.34|25446.75|25446.75|25446.34|25446.34|0
1646732400000|2022-03-08 09:40:00|25439.27|25439.27|25436.59|25436.59|25439.27|25439.27|25435.74|25435.74|0
1646732410000|2022-03-08 09:40:10|25440.12|25440.12|25437.19|25437.19|25440.12|25440.12|25436.59|25436.59|0
1646732420000|2022-03-08 09:40:20|25440.72|25440.72|25440.72|25440.72|25440.72|25440.72|25440.72|25440.72|0
1646732430000|2022-03-08 09:40:30|25441.32|25441.32|25447.49|25447.49|25447.49|25447.49|25440.42|25440.42|0
1646732440000|2022-03-08 09:40:40|25451.03|25451.03|25461.63|25461.63|25461.63|25461.63|25451.03|25451.03|0
1646732450000|2022-03-08 09:40:50|25462.83|25462.83|25470.2|25470.2|25470.2|25470.2|25462.23|25462.23|0
1646732460000|2022-03-08 09:41:00|25471.02|25471.02|25471.02|25471.02|25471.02|25471.02|25463.95|25463.95|0
1646732470000|2022-03-08 09:41:10|25471.62|25471.62|25486.84|25486.84|25486.84|25486.84|25471.62|25471.62|0
1646732480000|2022-03-08 09:41:20|25472.7|25472.7|25472.7|25472.7|25472.7|25472.7|25472.7|25472.7|0
1646732490000|2022-03-08 09:41:30|25462.09|25462.09|25462.09|25462.09|25462.09|25462.09|25462.09|25462.09|0
1646732510000|2022-03-08 09:41:50|25454.42|25454.42|25454.42|25454.42|25465.03|25465.03|25454.42|25454.42|0
1646732520000|2022-03-08 09:42:00|25454.18|25454.18|25462.15|25462.15|25462.15|25462.15|25454.18|25454.18|0
1646732530000|2022-03-08 09:42:10|25462.75|25462.75|25462.75|25462.75|25462.75|25462.75|25462.75|25462.75|0
1646732540000|2022-03-08 09:42:20|25448.61|25448.61|25448.61|25448.61|25448.61|25448.61|25448.61|25448.61|0
1646732550000|2022-03-08 09:42:30|25445.08|25445.08|25452.15|25452.15|25455.68|25455.68|25445.08|25445.08|0
1646732560000|2022-03-08 09:42:40|25448.61|25448.61|25454.18|25454.18|25454.18|25454.18|25447.11|25447.11|0
1646732570000|2022-03-08 09:42:50|25450.64|25450.64|25450.64|25450.64|25450.64|25450.64|25450.64|25450.64|0
1646732600000|2022-03-08 09:43:20|25443.58|25443.58|25443.33|25443.33|25443.58|25443.58|25443.33|25443.33|0
1646732610000|2022-03-08 09:43:30|25446.87|25446.87|25446.87|25446.87|25446.87|25446.87|25446.87|25446.87|0
1646732620000|2022-03-08 09:43:40|25436.26|25436.26|25432.73|25432.73|25436.26|25436.26|25429.19|25429.19|0
1646732630000|2022-03-08 09:43:50|25422.12|25422.12|25422.12|25422.12|25422.12|25422.12|25422.12|25422.12|0
1646732640000|2022-03-08 09:44:00|25404.45|25404.45|25389.06|25389.06|25404.81|25404.81|25389.06|25389.06|0
1646732650000|2022-03-08 09:44:10|25388.16|25388.16|25384.93|25384.93|25388.46|25388.46|25384.93|25384.93|0
1646732660000|2022-03-08 09:44:20|25374.32|25374.32|25366.65|25366.65|25374.32|25374.32|25366.65|25366.65|0
1646732670000|2022-03-08 09:44:30|25363.12|25363.12|25366.65|25366.65|25366.65|25366.65|25363.12|25363.12|0
1646732680000|2022-03-08 09:44:40|25363.12|25363.12|25349.88|25349.88|25363.12|25363.12|25348.98|25348.98|0
1646732700000|2022-03-08 09:45:00|25360.48|25360.48|25358.38|25358.38|25360.48|25360.48|25358.38|25358.38|0
1646732710000|2022-03-08 09:45:10|25333.63|25333.63|25344.65|25344.65|25344.65|25344.65|25333.63|25333.63|0
1646732720000|2022-03-08 09:45:20|25343.75|25343.75|25364.96|25364.96|25372.03|25372.03|25343.75|25343.75|0
1646732740000|2022-03-08 09:45:40|25368.49|25368.49|25368.49|25368.49|25368.49|25368.49|25368.49|25368.49|0
1646732760000|2022-03-08 09:46:00|25372.03|25372.03|25372.63|25372.63|25372.63|25372.63|25372.03|25372.03|0
1646732770000|2022-03-08 09:46:10|25362.02|25362.02|25361.72|25361.72|25362.02|25362.02|25361.72|25361.72|0
1646732780000|2022-03-08 09:46:20|25354.65|25354.65|25347.58|25347.58|25354.65|25354.65|25347.58|25347.58|0
1646732790000|2022-03-08 09:46:30|25344.05|25344.05|25344.05|25344.05|25344.05|25344.05|25344.05|25344.05|0
1646732800000|2022-03-08 09:46:40|25354.65|25354.65|25347.58|25347.58|25358.19|25358.19|25344.05|25344.05|0
1646732810000|2022-03-08 09:46:50|25358.19|25358.19|25353.15|25353.15|25358.19|25358.19|25353.15|25353.15|0
1646732820000|2022-03-08 09:47:00|25356.69|25356.69|25360.22|25360.22|25360.22|25360.22|25356.69|25356.69|0
1646732830000|2022-03-08 09:47:10|25360.63|25360.63|25360.63|25360.63|25360.63|25360.63|25360.63|25360.63|0
1646732840000|2022-03-08 09:47:20|25360.22|25360.22|25363.76|25363.76|25363.76|25363.76|25360.22|25360.22|0
1646732850000|2022-03-08 09:47:30|25362.67|25362.67|25366.2|25366.2|25366.2|25366.2|25362.67|25362.67|0
1646732860000|2022-03-08 09:47:40|25355.6|25355.6|25355|25355|25355.6|25355.6|25351.46|25351.46|0
1646732870000|2022-03-08 09:47:50|25351.46|25351.46|25351.46|25351.46|25351.46|25351.46|25351.46|25351.46|0
1646732880000|2022-03-08 09:48:00|25351.05|25351.05|25350.75|25350.75|25351.05|25351.05|25350.75|25350.75|0
1646732890000|2022-03-08 09:48:10|25354.29|25354.29|25354.29|25354.29|25354.29|25354.29|25354.29|25354.29|0
1646732900000|2022-03-08 09:48:20|25357.82|25357.82|25357.82|25357.82|25357.82|25357.82|25357.82|25357.82|0
1646732910000|2022-03-08 09:48:30|25358.12|25358.12|25354.89|25354.89|25358.42|25358.42|25351.35|25351.35|0
1646732920000|2022-03-08 09:48:40|25351.35|25351.35|25354.18|25354.18|25354.18|25354.18|25350.64|25350.64|0
1646732930000|2022-03-08 09:48:50|25350.64|25350.64|25361.25|25361.25|25361.25|25361.25|25350.64|25350.64|0
1646732940000|2022-03-08 09:49:00|25365.38|25365.38|25369.63|25369.63|25376.7|25376.7|25365.38|25365.38|0
1646732950000|2022-03-08 09:49:10|25373.16|25373.16|25373.16|25373.16|25373.16|25373.16|25373.16|25373.16|0
1646732960000|2022-03-08 09:49:20|25366.09|25366.09|25366.09|25366.09|25366.09|25366.09|25366.09|25366.09|0
1646732970000|2022-03-08 09:49:30|25373.16|25373.16|25373.16|25373.16|25373.16|25373.16|25373.16|25373.16|0
1646732980000|2022-03-08 09:49:40|25369.63|25369.63|25369.63|25369.63|25369.63|25369.63|25369.63|25369.63|0
1646732990000|2022-03-08 09:49:50|25366.09|25366.09|25359.02|25359.02|25366.09|25366.09|25359.02|25359.02|0
1646733000000|2022-03-08 09:50:00|25358.9|25358.9|25355.37|25355.37|25358.9|25358.9|25355.37|25355.37|0
1646733010000|2022-03-08 09:50:10|25341.23|25341.23|25341.23|25341.23|25341.23|25341.23|25341.23|25341.23|0
1646733020000|2022-03-08 09:50:20|25348.3|25348.3|25348|25348|25351.83|25351.83|25348|25348|0
1646733030000|2022-03-08 09:50:30|25362.14|25362.14|25361.83|25361.83|25362.14|25362.14|25361.83|25361.83|0
1646733050000|2022-03-08 09:50:50|25344.16|25344.16|25351.23|25351.23|25351.23|25351.23|25344.16|25344.16|0
1646733060000|2022-03-08 09:51:00|25350.82|25350.82|25352.13|25352.13|25352.13|25352.13|25350.82|25350.82|0
1646733070000|2022-03-08 09:51:10|25351.72|25351.72|25351.72|25351.72|25351.72|25351.72|25351.72|25351.72|0
1646733090000|2022-03-08 09:51:30|25344.65|25344.65|25337.28|25337.28|25344.65|25344.65|25333.75|25333.75|0
1646733100000|2022-03-08 09:51:40|25340.82|25340.82|25340.41|25340.41|25340.82|25340.82|25329.8|25329.8|0
1646733120000|2022-03-08 09:52:00|25341.23|25341.23|25347.64|25347.64|25347.64|25347.64|25340.57|25340.57|0
1646733140000|2022-03-08 09:52:20|25347.94|25347.94|25347.94|25347.94|25347.94|25347.94|25347.94|25347.94|0
1646733150000|2022-03-08 09:52:30|25355.01|25355.01|25359.26|25359.26|25366.74|25366.74|25355.01|25355.01|0
1646733160000|2022-03-08 09:52:40|25355.72|25355.72|25363.61|25363.61|25363.61|25363.61|25355.72|25355.72|0
1646733170000|2022-03-08 09:52:50|25356.54|25356.54|25349.47|25349.47|25356.54|25356.54|25349.47|25349.47|0
1646733180000|2022-03-08 09:53:00|25348.65|25348.65|25348.05|25348.05|25348.65|25348.65|25348.05|25348.05|0
1646733190000|2022-03-08 09:53:10|25344.52|25344.52|25352.49|25352.49|25352.49|25352.49|25344.52|25344.52|0
1646733200000|2022-03-08 09:53:20|25345.42|25345.42|25363.09|25363.09|25363.09|25363.09|25345.42|25345.42|0
1646733210000|2022-03-08 09:53:30|25356.02|25356.02|25362.68|25362.68|25366.63|25366.63|25356.02|25356.02|0
1646733220000|2022-03-08 09:53:40|25362.56|25362.56|25351.96|25351.96|25362.56|25362.56|25351.96|25351.96|0
1646733240000|2022-03-08 09:54:00|25348.42|25348.42|25348.42|25348.42|25348.42|25348.42|25348.42|25348.42|0
1646733260000|2022-03-08 09:54:20|25330.75|25330.75|25319.54|25319.54|25330.75|25330.75|25319.54|25319.54|0
1646733270000|2022-03-08 09:54:30|25318.34|25318.34|25310.37|25310.37|25318.34|25318.34|25310.37|25310.37|0
1646733290000|2022-03-08 09:54:50|25306.84|25306.84|25317.14|25317.14|25317.44|25317.44|25306.84|25306.84|0
1646733300000|2022-03-08 09:55:00|25327.75|25327.75|25324.21|25324.21|25327.75|25327.75|25324.21|25324.21|0
1646733310000|2022-03-08 09:55:10|25317.14|25317.14|25317.14|25317.14|25317.14|25317.14|25317.14|25317.14|0
1646733320000|2022-03-08 09:55:20|25320.68|25320.68|25327.75|25327.75|25327.75|25327.75|25320.68|25320.68|0
1646733350000|2022-03-08 09:55:50|25328.05|25328.05|25327.45|25327.45|25328.05|25328.05|25327.14|25327.14|0
1646733360000|2022-03-08 09:56:00|25323.91|25323.91|25323.09|25323.09|25323.91|25323.91|25323.09|25323.09|0
1646733370000|2022-03-08 09:56:10|25319.56|25319.56|25315.72|25315.72|25319.56|25319.56|25315.72|25315.72|0
1646733380000|2022-03-08 09:56:20|25315.42|25315.42|25315.42|25315.42|25315.42|25315.42|25315.42|25315.42|0
1646733390000|2022-03-08 09:56:30|25314.82|25314.82|25307.75|25307.75|25315.12|25315.12|25307.75|25307.75|0
1646733410000|2022-03-08 09:56:50|25300.68|25300.68|25310.87|25310.87|25311.28|25311.28|25300.68|25300.68|0
1646733420000|2022-03-08 09:57:00|25311.69|25311.69|25313.31|25313.31|25313.31|25313.31|25311.69|25311.69|0
1646733430000|2022-03-08 09:57:10|25327.45|25327.45|25323.91|25323.91|25327.45|25327.45|25323.91|25323.91|0
1646733440000|2022-03-08 09:57:20|25323.5|25323.5|25323.5|25323.5|25323.5|25323.5|25323.5|25323.5|0
1646733450000|2022-03-08 09:57:30|25322.6|25322.6|25336.74|25336.74|25336.74|25336.74|25322.6|25322.6|0
1646733460000|2022-03-08 09:57:40|25337.64|25337.64|25337.64|25337.64|25337.64|25337.64|25337.64|25337.64|0
1646733470000|2022-03-08 09:57:50|25351.78|25351.78|25351.78|25351.78|25351.78|25351.78|25351.78|25351.78|0
1646733480000|2022-03-08 09:58:00|25352.08|25352.08|25352.08|25352.08|25352.08|25352.08|25352.08|25352.08|0
1646733490000|2022-03-08 09:58:10|25366.22|25366.22|25369.75|25369.75|25369.75|25369.75|25366.22|25366.22|0
1646733500000|2022-03-08 09:58:20|25362.68|25362.68|25369.34|25369.34|25369.34|25369.34|25362.28|25362.28|0
1646733520000|2022-03-08 09:58:40|25369.04|25369.04|25368.63|25368.63|25369.04|25369.04|25368.63|25368.63|0
1646733530000|2022-03-08 09:58:50|25379.24|25379.24|25372.17|25372.17|25379.24|25379.24|25372.17|25372.17|0
1646733540000|2022-03-08 09:59:00|25370.07|25370.07|25354.12|25354.12|25370.07|25370.07|25354.12|25354.12|0
1646733550000|2022-03-08 09:59:10|25357.66|25357.66|25353.82|25353.82|25357.66|25357.66|25353.82|25353.82|0
1646733560000|2022-03-08 09:59:20|25360.89|25360.89|25364.43|25364.43|25364.43|25364.43|25360.89|25360.89|0
1646733570000|2022-03-08 09:59:30|25378.57|25378.57|25379.47|25379.47|25379.47|25379.47|25378.57|25378.57|0
1646733590000|2022-03-08 09:59:50|25379.77|25379.77|25379.77|25379.77|25379.77|25379.77|25379.77|25379.77|0
1646733600000|2022-03-08 10:00:00|25380.18|25380.18|25380.18|25380.18|25380.18|25380.18|25380.18|25380.18|0
1646733610000|2022-03-08 10:00:10|25408.46|25408.46|25408.46|25408.46|25408.46|25408.46|25408.46|25408.46|0
1646733620000|2022-03-08 10:00:20|25409.06|25409.06|25412.6|25412.6|25412.6|25412.6|25409.06|25409.06|0
1646733630000|2022-03-08 10:00:30|25409.06|25409.06|25394.92|25394.92|25409.06|25409.06|25394.92|25394.92|0
1646733640000|2022-03-08 10:00:40|25412.6|25412.6|25412.6|25412.6|25412.6|25412.6|25412.6|25412.6|0
1646733670000|2022-03-08 10:01:10|25413.01|25413.01|25395.46|25395.46|25413.13|25413.13|25395.46|25395.46|0
1646733680000|2022-03-08 10:01:20|25398.99|25398.99|25399.7|25399.7|25402.53|25402.53|25398.99|25398.99|0
1646733690000|2022-03-08 10:01:30|25400|25400|25392.93|25392.93|25400|25400|25392.93|25392.93|0
1646733700000|2022-03-08 10:01:40|25389.4|25389.4|25385.86|25385.86|25389.4|25389.4|25385.86|25385.86|0
1646733720000|2022-03-08 10:02:00|25385.26|25385.26|25384.66|25384.66|25385.26|25385.26|25384.66|25384.66|0
1646733730000|2022-03-08 10:02:10|25385.48|25385.48|25366.99|25366.99|25385.48|25385.48|25366.99|25366.99|0
1646733740000|2022-03-08 10:02:20|25370.52|25370.52|25370.52|25370.52|25370.52|25370.52|25370.52|25370.52|0
1646733750000|2022-03-08 10:02:30|25370.82|25370.82|25370.46|25370.46|25371.64|25371.64|25370.46|25370.46|0
1646733760000|2022-03-08 10:02:40|25381.06|25381.06|25377.23|25377.23|25381.06|25381.06|25377.23|25377.23|0
1646733770000|2022-03-08 10:02:50|25380.76|25380.76|25387.83|25387.83|25387.83|25387.83|25380.76|25380.76|0
1646733780000|2022-03-08 10:03:00|25388.73|25388.73|25389.63|25389.63|25389.63|25389.63|25388.73|25388.73|0
1646733800000|2022-03-08 10:03:20|25386.1|25386.1|25386.1|25386.1|25386.1|25386.1|25386.1|25386.1|0
1646733810000|2022-03-08 10:03:30|25382.56|25382.56|25382.56|25382.56|25382.56|25382.56|25382.56|25382.56|0
1646733820000|2022-03-08 10:03:40|25382.86|25382.86|25382.26|25382.26|25382.86|25382.86|25382.26|25382.26|0
1646733830000|2022-03-08 10:03:50|25385.8|25385.8|25385.8|25385.8|25385.8|25385.8|25385.8|25385.8|0
1646733840000|2022-03-08 10:04:00|25389.33|25389.33|25402.26|25402.26|25402.26|25402.26|25389.33|25389.33|0
1646733850000|2022-03-08 10:04:10|25405.8|25405.8|25398.32|25398.32|25405.8|25405.8|25398.32|25398.32|0
1646733870000|2022-03-08 10:04:30|25391.25|25391.25|25391.25|25391.25|25391.25|25391.25|25391.25|25391.25|0
1646733890000|2022-03-08 10:04:50|25394.78|25394.78|25394.78|25394.78|25394.78|25394.78|25394.78|25394.78|0
1646733900000|2022-03-08 10:05:00|25398.32|25398.32|25398.32|25398.32|25398.32|25398.32|25398.32|25398.32|0
1646733910000|2022-03-08 10:05:10|25401.85|25401.85|25401.85|25401.85|25401.85|25401.85|25401.85|25401.85|0
1646733920000|2022-03-08 10:05:20|25408.92|25408.92|25409.22|25409.22|25409.22|25409.22|25408.92|25408.92|0
1646733930000|2022-03-08 10:05:30|25409.52|25409.52|25409.52|25409.52|25409.52|25409.52|25409.52|25409.52|0
1646733940000|2022-03-08 10:05:40|25409.22|25409.22|25409.22|25409.22|25409.22|25409.22|25408.92|25408.92|0
1646733950000|2022-03-08 10:05:50|25407.12|25407.12|25397.11|25397.11|25407.12|25407.12|25397.11|25397.11|0
1646733960000|2022-03-08 10:06:00|25393.58|25393.58|25414.79|25414.79|25414.79|25414.79|25393.58|25393.58|0
1646733970000|2022-03-08 10:06:10|25407.72|25407.72|25404.18|25404.18|25407.72|25407.72|25404.18|25404.18|0
1646733980000|2022-03-08 10:06:20|25403.77|25403.77|25403.77|25403.77|25403.77|25403.77|25403.77|25403.77|0
1646733990000|2022-03-08 10:06:30|25400.24|25400.24|25396.1|25396.1|25400.24|25400.24|25396.1|25396.1|0
1646734000000|2022-03-08 10:06:40|25385.5|25385.5|25374.29|25374.29|25385.91|25385.91|25373.99|25373.99|0
1646734010000|2022-03-08 10:06:50|25373.39|25373.39|25373.39|25373.39|25373.39|25373.39|25373.39|25373.39|0
1646734020000|2022-03-08 10:07:00|25373.69|25373.69|25376.93|25376.93|25376.93|25376.93|25373.39|25373.39|0
1646734030000|2022-03-08 10:07:10|25373.39|25373.39|25373.39|25373.39|25373.39|25373.39|25369.86|25369.86|0
1646734040000|2022-03-08 10:07:20|25369.86|25369.86|25380.46|25380.46|25380.46|25380.46|25369.86|25369.86|0
1646734050000|2022-03-08 10:07:30|25384|25384|25384.3|25384.3|25384.3|25384.3|25383.7|25383.7|0
1646734060000|2022-03-08 10:07:40|25383.7|25383.7|25380.76|25380.76|25383.7|25383.7|25376.63|25376.63|0
1646734070000|2022-03-08 10:07:50|25387.83|25387.83|25387.83|25387.83|25387.83|25387.83|25387.83|25387.83|0
1646734090000|2022-03-08 10:08:10|25398.44|25398.44|25398.44|25398.44|25398.44|25398.44|25398.44|25398.44|0
1646734100000|2022-03-08 10:08:20|25398.85|25398.85|25398.85|25398.85|25402.38|25402.38|25395.31|25395.31|0
1646734120000|2022-03-08 10:08:40|25388.24|25388.24|25394.9|25394.9|25394.9|25394.9|25387.83|25387.83|0
1646734130000|2022-03-08 10:08:50|25387.83|25387.83|25387.83|25387.83|25387.83|25387.83|25387.83|25387.83|0
1646734140000|2022-03-08 10:09:00|25394.9|25394.9|25394.49|25394.49|25394.9|25394.9|25394.49|25394.49|0
1646734160000|2022-03-08 10:09:20|25398.03|25398.03|25398.03|25398.03|25398.03|25398.03|25398.03|25398.03|0
1646734180000|2022-03-08 10:09:40|25397.43|25397.43|25394.19|25394.19|25397.73|25397.73|25394.19|25394.19|0
1646734190000|2022-03-08 10:09:50|25393.59|25393.59|25393.59|25393.59|25393.59|25393.59|25393.59|25393.59|0
1646734200000|2022-03-08 10:10:00|25404.19|25404.19|25390.46|25390.46|25404.19|25404.19|25390.46|25390.46|0
1646734210000|2022-03-08 10:10:10|25390.05|25390.05|25390.05|25390.05|25390.05|25390.05|25390.05|25390.05|0
1646734220000|2022-03-08 10:10:20|25393.29|25393.29|25392.08|25392.08|25393.29|25393.29|25392.08|25392.08|0
1646734230000|2022-03-08 10:10:30|25391.67|25391.67|25391.67|25391.67|25391.67|25391.67|25391.67|25391.67|0
1646734240000|2022-03-08 10:10:40|25391.37|25391.37|25373.29|25373.29|25391.37|25391.37|25373.29|25373.29|0
1646734250000|2022-03-08 10:10:50|25366.22|25366.22|25365.62|25365.62|25366.22|25366.22|25365.62|25365.62|0
1646734260000|2022-03-08 10:11:00|25364.42|25364.42|25367.95|25367.95|25367.95|25367.95|25364.42|25364.42|0
1646734270000|2022-03-08 10:11:10|25368.25|25368.25|25368.85|25368.85|25368.85|25368.85|25368.25|25368.25|0
1646734280000|2022-03-08 10:11:20|25372.39|25372.39|25371.19|25371.19|25372.39|25372.39|25367.65|25367.65|0
1646734290000|2022-03-08 10:11:30|25367.65|25367.65|25367.65|25367.65|25367.65|25367.65|25367.65|25367.65|0
1646734310000|2022-03-08 10:11:50|25368.55|25368.55|25372.09|25372.09|25372.09|25372.09|25368.55|25368.55|0
1646734320000|2022-03-08 10:12:00|25371.49|25371.49|25371.49|25371.49|25372.09|25372.09|25371.49|25371.49|0
1646734330000|2022-03-08 10:12:10|25364.42|25364.42|25364.42|25364.42|25364.42|25364.42|25364.42|25364.42|0
1646734340000|2022-03-08 10:12:20|25365.32|25365.32|25364.72|25364.72|25365.32|25365.32|25364.72|25364.72|0
1646734350000|2022-03-08 10:12:30|25375.32|25375.32|25367.95|25367.95|25375.32|25375.32|25367.95|25367.95|0
1646734360000|2022-03-08 10:12:40|25368.25|25368.25|25364.72|25364.72|25368.25|25368.25|25364.72|25364.72|0
1646734370000|2022-03-08 10:12:50|25354.11|25354.11|25354.11|25354.11|25354.11|25354.11|25354.11|25354.11|0
1646734380000|2022-03-08 10:13:00|25357.65|25357.65|25361.3|25361.3|25361.3|25361.3|25357.65|25357.65|0
1646734420000|2022-03-08 10:13:40|25360.7|25360.7|25360.7|25360.7|25360.7|25360.7|25360.7|25360.7|0
1646734440000|2022-03-08 10:14:00|25353.63|25353.63|25356.57|25356.57|25356.87|25356.87|25353.03|25353.03|0
1646734460000|2022-03-08 10:14:20|25357.47|25357.47|25361|25361|25361|25361|25357.47|25357.47|0
1646734480000|2022-03-08 10:14:40|25359.8|25359.8|25361|25361|25361|25361|25359.8|25359.8|0
1646734490000|2022-03-08 10:14:50|25357.47|25357.47|25358.07|25358.07|25358.07|25358.07|25357.47|25357.47|0
1646734500000|2022-03-08 10:15:00|25357.77|25357.77|25354.23|25354.23|25357.77|25357.77|25354.23|25354.23|0
1646734510000|2022-03-08 10:15:10|25350.7|25350.7|25350.7|25350.7|25350.7|25350.7|25350.7|25350.7|0
1646734520000|2022-03-08 10:15:20|25348.9|25348.9|25347.59|25347.59|25349.8|25349.8|25347.59|25347.59|0
1646734530000|2022-03-08 10:15:30|25340.52|25340.52|25340.52|25340.52|25340.52|25340.52|25333.45|25333.45|0
1646734540000|2022-03-08 10:15:40|25341.34|25341.34|25341.42|25341.42|25341.42|25341.42|25333.45|25333.45|0
1646734560000|2022-03-08 10:16:00|25340.52|25340.52|25344.46|25344.46|25344.46|25344.46|25336.98|25336.98|0
1646734570000|2022-03-08 10:16:10|25344.76|25344.76|25362.63|25362.63|25362.63|25362.63|25344.35|25344.35|0
1646734590000|2022-03-08 10:16:30|25359.09|25359.09|25376.77|25376.77|25376.77|25376.77|25359.09|25359.09|0
1646734600000|2022-03-08 10:16:40|25373.23|25373.23|25373.23|25373.23|25373.23|25373.23|25373.23|25373.23|0
1646734610000|2022-03-08 10:16:50|25376.77|25376.77|25380.3|25380.3|25380.3|25380.3|25376.77|25376.77|0
1646734620000|2022-03-08 10:17:00|25372.63|25372.63|25369.09|25369.09|25372.63|25372.63|25369.09|25369.09|0
1646734630000|2022-03-08 10:17:10|25362.02|25362.02|25362.02|25362.02|25362.02|25362.02|25362.02|25362.02|0
1646734650000|2022-03-08 10:17:30|25361.72|25361.72|25361.72|25361.72|25361.72|25361.72|25361.72|25361.72|0
1646734660000|2022-03-08 10:17:40|25365.26|25365.26|25371.42|25371.42|25372.33|25372.33|25365.26|25365.26|0
1646734670000|2022-03-08 10:17:50|25369.92|25369.92|25356.68|25356.68|25369.92|25369.92|25355.48|25355.48|0
1646734680000|2022-03-08 10:18:00|25355.78|25355.78|25344.58|25344.58|25355.78|25355.78|25330.44|25330.44|0
1646734690000|2022-03-08 10:18:10|25343.97|25343.97|25336.3|25336.3|25343.97|25343.97|25336.3|25336.3|0
1646734700000|2022-03-08 10:18:20|25343.37|25343.37|25334.5|25334.5|25344.27|25344.27|25334.5|25334.5|0
1646734710000|2022-03-08 10:18:30|25338.03|25338.03|25338.03|25338.03|25341.57|25341.57|25338.03|25338.03|0
1646734720000|2022-03-08 10:18:40|25341.57|25341.57|25338.03|25338.03|25341.57|25341.57|25334.5|25334.5|0
1646734730000|2022-03-08 10:18:50|25338.63|25338.63|25335.52|25335.52|25343.07|25343.07|25335.52|25335.52|0
1646734740000|2022-03-08 10:19:00|25331.98|25331.98|25328.86|25328.86|25332.39|25332.39|25328.86|25328.86|0
1646734750000|2022-03-08 10:19:10|25328.45|25328.45|25335.52|25335.52|25335.52|25335.52|25328.45|25328.45|0
1646734760000|2022-03-08 10:19:20|25331.98|25331.98|25324.91|25324.91|25331.98|25331.98|25317.84|25317.84|0
1646734770000|2022-03-08 10:19:30|25328.45|25328.45|25319.77|25319.77|25328.45|25328.45|25316.64|25316.64|0
1646734780000|2022-03-08 10:19:40|25323.3|25323.3|25316.23|25316.23|25323.3|25323.3|25316.23|25316.23|0
1646734790000|2022-03-08 10:19:50|25319.77|25319.77|25318.95|25318.95|25319.77|25319.77|25316.23|25316.23|0
1646734800000|2022-03-08 10:20:00|25318.35|25318.35|25322.48|25322.48|25322.48|25322.48|25318.35|25318.35|0
1646734810000|2022-03-08 10:20:10|25343.69|25343.69|25348.35|25348.35|25348.35|25348.35|25343.69|25343.69|0
1646734820000|2022-03-08 10:20:20|25344.81|25344.81|25360.07|25360.07|25360.07|25360.07|25330.67|25330.67|0
1646734830000|2022-03-08 10:20:30|25359.66|25359.66|25360.61|25360.61|25360.61|25360.61|25359.66|25359.66|0
1646734840000|2022-03-08 10:20:40|25364.15|25364.15|25367.27|25367.27|25367.68|25367.68|25360.61|25360.61|0
1646734850000|2022-03-08 10:20:50|25356.67|25356.67|25345.58|25345.58|25356.67|25356.67|25345.58|25345.58|0
1646734860000|2022-03-08 10:21:00|25344.38|25344.38|25340.84|25340.84|25347.91|25347.91|25340.84|25340.84|0
1646734870000|2022-03-08 10:21:10|25341.14|25341.14|25334.07|25334.07|25341.14|25341.14|25334.07|25334.07|0
1646734890000|2022-03-08 10:21:30|25334.97|25334.97|25335.58|25335.58|25335.58|25335.58|25334.97|25334.97|0
1646734900000|2022-03-08 10:21:40|25346.18|25346.18|25345.88|25345.88|25346.18|25346.18|25345.88|25345.88|0
1646734920000|2022-03-08 10:22:00|25345.58|25345.58|25346.18|25346.18|25346.18|25346.18|25345.58|25345.58|0
1646734930000|2022-03-08 10:22:10|25346.59|25346.59|25300.64|25300.64|25346.59|25346.59|25300.64|25300.64|0
1646734940000|2022-03-08 10:22:20|25300.23|25300.23|25300.23|25300.23|25300.23|25300.23|25300.23|25300.23|0
1646734960000|2022-03-08 10:22:40|25293.16|25293.16|25296.69|25296.69|25300.23|25300.23|25282.55|25282.55|0
1646734980000|2022-03-08 10:23:00|25293.16|25293.16|25293.16|25293.16|25293.16|25293.16|25293.16|25293.16|0
1646734990000|2022-03-08 10:23:10|25282.55|25282.55|25285.19|25285.19|25285.19|25285.19|25282.55|25282.55|0
1646735000000|2022-03-08 10:23:20|25278.12|25278.12|25281.65|25281.65|25285.19|25285.19|25278.12|25278.12|0
1646735010000|2022-03-08 10:23:30|25282.85|25282.85|25282.85|25282.85|25282.85|25282.85|25282.85|25282.85|0
1646735020000|2022-03-08 10:23:40|25283.26|25283.26|25297.4|25297.4|25297.4|25297.4|25283.26|25283.26|0
1646735030000|2022-03-08 10:23:50|25293.87|25293.87|25293.87|25293.87|25293.87|25293.87|25293.87|25293.87|0
1646735040000|2022-03-08 10:24:00|25294.17|25294.17|25305.01|25305.01|25312.49|25312.49|25294.17|25294.17|0
1646735050000|2022-03-08 10:24:10|25308.55|25308.55|25322.69|25322.69|25322.69|25322.69|25308.55|25308.55|0
1646735060000|2022-03-08 10:24:20|25315.62|25315.62|25316.22|25316.22|25326.82|25326.82|25315.62|25315.62|0
1646735080000|2022-03-08 10:24:40|25326.82|25326.82|25326.82|25326.82|25333.89|25333.89|25326.82|25326.82|0
1646735090000|2022-03-08 10:24:50|25337.43|25337.43|25344.5|25344.5|25348.03|25348.03|25337.43|25337.43|0
1646735100000|2022-03-08 10:25:00|25330.36|25330.36|25341.78|25341.78|25341.78|25341.78|25330.36|25330.36|0
1646735110000|2022-03-08 10:25:10|25342.68|25342.68|25342.68|25342.68|25342.68|25342.68|25342.68|25342.68|0
1646735120000|2022-03-08 10:25:20|25343.59|25343.59|25345.23|25345.23|25369.56|25369.56|25343.59|25343.59|0
1646735130000|2022-03-08 10:25:30|25344.32|25344.32|25347.15|25347.15|25347.75|25347.75|25344.21|25344.21|0
1646735140000|2022-03-08 10:25:40|25346.55|25346.55|25346.55|25346.55|25346.55|25346.55|25346.55|25346.55|0
1646735150000|2022-03-08 10:25:50|25350.08|25350.08|25360.8|25360.8|25360.8|25360.8|25350.08|25350.08|0
1646735160000|2022-03-08 10:26:00|25361.64|25361.64|25359.97|25359.97|25362.01|25362.01|25358.47|25358.47|0
1646735170000|2022-03-08 10:26:10|25363.51|25363.51|25366.51|25366.51|25366.51|25366.51|25363.51|25363.51|0
1646735180000|2022-03-08 10:26:20|25367.11|25367.11|25384.79|25384.79|25384.79|25384.79|25367.11|25367.11|0
1646735190000|2022-03-08 10:26:30|25388.32|25388.32|25381.25|25381.25|25388.32|25388.32|25381.25|25381.25|0
1646735200000|2022-03-08 10:26:40|25380.84|25380.84|25373.77|25373.77|25380.84|25380.84|25373.77|25373.77|0
1646735220000|2022-03-08 10:27:00|25374.02|25374.02|25374.32|25374.32|25374.32|25374.32|25374.02|25374.02|0
1646735230000|2022-03-08 10:27:10|25363.71|25363.71|25358.37|25358.37|25363.71|25363.71|25358.37|25358.37|0
1646735240000|2022-03-08 10:27:20|25366.95|25366.95|25358.98|25358.98|25373.11|25373.11|25358.98|25358.98|0
1646735250000|2022-03-08 10:27:30|25369.58|25369.58|25371.19|25371.19|25382.21|25382.21|25362.51|25362.51|0
1646735260000|2022-03-08 10:27:40|25374.73|25374.73|25371.19|25371.19|25374.73|25374.73|25371.19|25371.19|0
1646735270000|2022-03-08 10:27:50|25374.73|25374.73|25375.14|25375.14|25375.14|25375.14|25374.73|25374.73|0
1646735280000|2022-03-08 10:28:00|25374.73|25374.73|25373.82|25373.82|25374.73|25374.73|25372.62|25372.62|0
1646735290000|2022-03-08 10:28:10|25370.29|25370.29|25370.29|25370.29|25370.29|25370.29|25370.29|25370.29|0
1646735300000|2022-03-08 10:28:20|25356.15|25356.15|25356.15|25356.15|25356.15|25356.15|25356.15|25356.15|0
1646735310000|2022-03-08 10:28:30|25363.22|25363.22|25370.29|25370.29|25370.29|25370.29|25363.22|25363.22|0
1646735320000|2022-03-08 10:28:40|25366.76|25366.76|25366.76|25366.76|25370.29|25370.29|25366.76|25366.76|0
1646735340000|2022-03-08 10:29:00|25373.82|25373.82|25377.66|25377.66|25377.66|25377.66|25373.82|25373.82|0
1646735350000|2022-03-08 10:29:10|25378.56|25378.56|25378.97|25378.97|25378.97|25378.97|25378.56|25378.56|0
1646735360000|2022-03-08 10:29:20|25396.65|25396.65|25397.85|25397.85|25397.85|25397.85|25396.65|25396.65|0
1646735390000|2022-03-08 10:29:50|25394.31|25394.31|25394.31|25394.31|25394.31|25394.31|25394.31|25394.31|0
1646735400000|2022-03-08 10:30:00|25397.85|25397.85|25397.85|25397.85|25411.99|25411.99|25397.85|25397.85|0
1646735410000|2022-03-08 10:30:10|25401.38|25401.38|25390.78|25390.78|25401.38|25401.38|25390.78|25390.78|0
1646735420000|2022-03-08 10:30:20|25391.19|25391.19|25390.59|25390.59|25391.19|25391.19|25390.59|25390.59|0
1646735430000|2022-03-08 10:30:30|25397.66|25397.66|25397.66|25397.66|25397.66|25397.66|25390.59|25390.59|0
1646735440000|2022-03-08 10:30:40|25390.59|25390.59|25390.59|25390.59|25390.59|25390.59|25390.59|25390.59|0
1646735450000|2022-03-08 10:30:50|25394.12|25394.12|25394.12|25394.12|25394.12|25394.12|25394.12|25394.12|0
1646735460000|2022-03-08 10:31:00|25387.05|25387.05|25389.69|25389.69|25393.22|25393.22|25386.15|25386.15|0
1646735470000|2022-03-08 10:31:10|25389.08|25389.08|25388.26|25388.26|25389.08|25389.08|25388.26|25388.26|0
1646735480000|2022-03-08 10:31:20|25388.87|25388.87|25388.26|25388.26|25388.87|25388.87|25388.26|25388.26|0
1646735490000|2022-03-08 10:31:30|25363.52|25363.52|25366.81|25366.81|25367.06|25367.06|25363.52|25363.52|0
1646735510000|2022-03-08 10:31:50|25373.88|25373.88|25370.35|25370.35|25373.88|25373.88|25370.35|25370.35|0
1646735540000|2022-03-08 10:32:20|25363.28|25363.28|25344.4|25344.4|25363.28|25363.28|25344.4|25344.4|0
1646735550000|2022-03-08 10:32:30|25343.99|25343.99|25351.06|25351.06|25351.06|25351.06|25340.46|25340.46|0
1646735560000|2022-03-08 10:32:40|25343.99|25343.99|25343.99|25343.99|25343.99|25343.99|25343.99|25343.99|0
1646735580000|2022-03-08 10:33:00|25361.67|25361.67|25362.08|25362.08|25362.08|25362.08|25361.67|25361.67|0
1646735590000|2022-03-08 10:33:10|25358.54|25358.54|25358.54|25358.54|25358.54|25358.54|25358.54|25358.54|0
1646735600000|2022-03-08 10:33:20|25362.08|25362.08|25358.54|25358.54|25362.08|25362.08|25358.54|25358.54|0
1646735610000|2022-03-08 10:33:30|25344.4|25344.4|25344.4|25344.4|25347.94|25347.94|25344.4|25344.4|0
1646735620000|2022-03-08 10:33:40|25337.33|25337.33|25333.8|25333.8|25337.33|25337.33|25333.8|25333.8|0
1646735630000|2022-03-08 10:33:50|25332.3|25332.3|25332.3|25332.3|25332.3|25332.3|25332.3|25332.3|0
1646735660000|2022-03-08 10:34:20|25339.37|25339.37|25346.44|25346.44|25346.44|25346.44|25339.37|25339.37|0
1646735670000|2022-03-08 10:34:30|25357.04|25357.04|25357.04|25357.04|25357.04|25357.04|25357.04|25357.04|0
1646735680000|2022-03-08 10:34:40|25356.14|25356.14|25352.6|25352.6|25356.14|25356.14|25349.07|25349.07|0
1646735690000|2022-03-08 10:34:50|25359.67|25359.67|25359.67|25359.67|25359.67|25359.67|25359.67|25359.67|0
1646735700000|2022-03-08 10:35:00|25360.27|25360.27|25360.68|25360.68|25360.68|25360.68|25360.27|25360.27|0
1646735710000|2022-03-08 10:35:10|25360.08|25360.08|25360.08|25360.08|25363.62|25363.62|25360.08|25360.08|0
1646735720000|2022-03-08 10:35:20|25367.15|25367.15|25367.15|25367.15|25367.15|25367.15|25367.15|25367.15|0
1646735740000|2022-03-08 10:35:40|25360.08|25360.08|25348.88|25348.88|25360.08|25360.08|25348.88|25348.88|0
1646735750000|2022-03-08 10:35:50|25352.41|25352.41|25352.41|25352.41|25352.41|25352.41|25352.41|25352.41|0
1646735760000|2022-03-08 10:36:00|25359.48|25359.48|25355.95|25355.95|25359.48|25359.48|25355.95|25355.95|0
1646735770000|2022-03-08 10:36:10|25356.55|25356.55|25356.55|25356.55|25356.55|25356.55|25356.55|25356.55|0
1646735780000|2022-03-08 10:36:20|25357.15|25357.15|25364.22|25364.22|25364.22|25364.22|25357.15|25357.15|0
1646735790000|2022-03-08 10:36:30|25367.75|25367.75|25368.66|25368.66|25368.66|25368.66|25367.75|25367.75|0
1646735800000|2022-03-08 10:36:40|25382.79|25382.79|25389.45|25389.45|25389.86|25389.86|25382.79|25382.79|0
1646735810000|2022-03-08 10:36:50|25389.58|25389.58|25389.58|25389.58|25389.58|25389.58|25389.58|25389.58|0
1646735820000|2022-03-08 10:37:00|25386.04|25386.04|25378.97|25378.97|25386.04|25386.04|25378.97|25378.97|0
1646735840000|2022-03-08 10:37:20|25375.44|25375.44|25375.44|25375.44|25375.44|25375.44|25375.44|25375.44|0
1646735850000|2022-03-08 10:37:30|25368.37|25368.37|25364.83|25364.83|25368.37|25368.37|25364.83|25364.83|0
1646735880000|2022-03-08 10:38:00|25357.76|25357.76|25361.3|25361.3|25361.3|25361.3|25357.76|25357.76|0
1646735890000|2022-03-08 10:38:10|25364|25364|25364.3|25364.3|25364.3|25364.3|25364|25364|0
1646735900000|2022-03-08 10:38:20|25367.84|25367.84|25364.3|25364.3|25367.84|25367.84|25364.3|25364.3|0
1646735910000|2022-03-08 10:38:30|25360.77|25360.77|25361.07|25361.07|25361.07|25361.07|25360.77|25360.77|0
1646735920000|2022-03-08 10:38:40|25350.46|25350.46|25353.4|25353.4|25354|25354|25350.46|25350.46|0
1646735930000|2022-03-08 10:38:50|25353.1|25353.1|25353.1|25353.1|25353.1|25353.1|25353.1|25353.1|0
1646735940000|2022-03-08 10:39:00|25335.42|25335.42|25338.66|25338.66|25338.66|25338.66|25335.12|25335.12|0
1646735960000|2022-03-08 10:39:20|25331.59|25331.59|25327.75|25327.75|25331.59|25331.59|25324.22|25324.22|0
1646735970000|2022-03-08 10:39:30|25320.68|25320.68|25320.68|25320.68|25320.68|25320.68|25320.68|25320.68|0
1646735980000|2022-03-08 10:39:40|25313.61|25313.61|25297.26|25297.26|25313.61|25313.61|25294.32|25294.32|0
1646735990000|2022-03-08 10:39:50|25296.66|25296.66|25276.9|25276.9|25296.66|25296.66|25276.9|25276.9|0
1646736000000|2022-03-08 10:40:00|25273.36|25273.36|25258.13|25258.13|25273.36|25273.36|25258.13|25258.13|0
1646736010000|2022-03-08 10:40:10|25261.67|25261.67|25261.67|25261.67|25268.74|25268.74|25261.67|25261.67|0
1646736020000|2022-03-08 10:40:20|25258.13|25258.13|25258.13|25258.13|25265.2|25265.2|25258.13|25258.13|0
1646736030000|2022-03-08 10:40:30|25257.53|25257.53|25257.12|25257.12|25257.53|25257.53|25257.12|25257.12|0
1646736040000|2022-03-08 10:40:40|25260.66|25260.66|25267.73|25267.73|25267.73|25267.73|25260.66|25260.66|0
1646736060000|2022-03-08 10:41:00|25271.26|25271.26|25267.43|25267.43|25271.26|25271.26|25267.43|25267.43|0
1646736070000|2022-03-08 10:41:10|25270.96|25270.96|25271.86|25271.86|25271.86|25271.86|25270.96|25270.96|0
1646736080000|2022-03-08 10:41:20|25268.33|25268.33|25268.63|25268.63|25268.63|25268.63|25268.33|25268.33|0
1646736110000|2022-03-08 10:41:50|25267.73|25267.73|25264.19|25264.19|25267.73|25267.73|25264.19|25264.19|0
1646736120000|2022-03-08 10:42:00|25260.66|25260.66|25267.73|25267.73|25267.73|25267.73|25260.66|25260.66|0
1646736130000|2022-03-08 10:42:10|25264.19|25264.19|25263.89|25263.89|25264.19|25264.19|25262.99|25262.99|0
1646736140000|2022-03-08 10:42:20|25253.29|25253.29|25252.08|25252.08|25253.29|25253.29|25252.08|25252.08|0
1646736150000|2022-03-08 10:42:30|25259.15|25259.15|25252.08|25252.08|25262.69|25262.69|25252.08|25252.08|0
1646736160000|2022-03-08 10:42:40|25252.9|25252.9|25254.11|25254.11|25254.11|25254.11|25252.9|25252.9|0
1646736170000|2022-03-08 10:42:50|25254.71|25254.71|25258.24|25258.24|25258.24|25258.24|25254.71|25254.71|0
1646736190000|2022-03-08 10:43:10|25259.44|25259.44|25277.12|25277.12|25280.65|25280.65|25259.44|25259.44|0
1646736200000|2022-03-08 10:43:20|25284.19|25284.19|25291|25291|25294.54|25294.54|25284.19|25284.19|0
1646736210000|2022-03-08 10:43:30|25289.77|25289.77|25298.48|25298.48|25298.48|25298.48|25289.77|25289.77|0
1646736220000|2022-03-08 10:43:40|25297.66|25297.66|25304.73|25304.73|25304.73|25304.73|25297.66|25297.66|0
1646736230000|2022-03-08 10:43:50|25294.13|25294.13|25294.73|25294.73|25294.73|25294.73|25294.13|25294.13|0
1646736260000|2022-03-08 10:44:20|25291.19|25291.19|25287.66|25287.66|25291.19|25291.19|25287.66|25287.66|0
1646736270000|2022-03-08 10:44:30|25298.26|25298.26|25319.47|25319.47|25319.47|25319.47|25298.26|25298.26|0
1646736280000|2022-03-08 10:44:40|25305.33|25305.33|25315.94|25315.94|25315.94|25315.94|25305.33|25305.33|0
1646736290000|2022-03-08 10:44:50|25316.35|25316.35|25315.14|25315.14|25319.88|25319.88|25315.14|25315.14|0
1646736300000|2022-03-08 10:45:00|25315.55|25315.55|25319.09|25319.09|25319.09|25319.09|25312.02|25312.02|0
1646736310000|2022-03-08 10:45:10|25315.55|25315.55|25315.55|25315.55|25315.55|25315.55|25315.55|25315.55|0
1646736320000|2022-03-08 10:45:20|25315.14|25315.14|25323.44|25323.44|25323.44|25323.44|25312.43|25312.43|0
1646736330000|2022-03-08 10:45:30|25323.03|25323.03|25323.44|25323.44|25323.85|25323.85|25323.03|25323.03|0
1646736340000|2022-03-08 10:45:40|25330.51|25330.51|25322.43|25322.43|25330.92|25330.92|25322.43|25322.43|0
1646736350000|2022-03-08 10:45:50|25325.97|25325.97|25325.97|25325.97|25325.97|25325.97|25325.97|25325.97|0
1646736360000|2022-03-08 10:46:00|25326.27|25326.27|25340.41|25340.41|25340.41|25340.41|25326.27|25326.27|0
1646736370000|2022-03-08 10:46:10|25347.48|25347.48|25348.38|25348.38|25351.91|25351.91|25343.94|25343.94|0
1646736380000|2022-03-08 10:46:20|25351.91|25351.91|25362.52|25362.52|25362.52|25362.52|25351.91|25351.91|0
1646736390000|2022-03-08 10:46:30|25358.98|25358.98|25358.92|25358.92|25365.99|25365.99|25358.92|25358.92|0
1646736400000|2022-03-08 10:46:40|25348.32|25348.32|25348.32|25348.32|25348.32|25348.32|25348.32|25348.32|0
1646736410000|2022-03-08 10:46:50|25351.85|25351.85|25351.44|25351.44|25351.85|25351.85|25351.44|25351.44|0
1646736420000|2022-03-08 10:47:00|25362.05|25362.05|25362.05|25362.05|25362.05|25362.05|25362.05|25362.05|0
1646736430000|2022-03-08 10:47:10|25365.58|25365.58|25354.98|25354.98|25365.58|25365.58|25354.98|25354.98|0
1646736440000|2022-03-08 10:47:20|25358.51|25358.51|25363.85|25363.85|25363.85|25363.85|25358.51|25358.51|0
1646736450000|2022-03-08 10:47:30|25370.92|25370.92|25381.52|25381.52|25381.52|25381.52|25370.92|25370.92|0
1646736460000|2022-03-08 10:47:40|25377.99|25377.99|25388.59|25388.59|25388.59|25388.59|25377.99|25377.99|0
1646736470000|2022-03-08 10:47:50|25385.06|25385.06|25385.06|25385.06|25385.06|25385.06|25385.06|25385.06|0
1646736480000|2022-03-08 10:48:00|25385.88|25385.88|25384.75|25384.75|25385.88|25385.88|25378.81|25378.81|0
1646736490000|2022-03-08 10:48:10|25391.82|25391.82|25407.27|25407.27|25407.27|25407.27|25391|25391|0
1646736500000|2022-03-08 10:48:20|25406.86|25406.86|25417.46|25417.46|25417.46|25417.46|25406.86|25406.86|0
1646736530000|2022-03-08 10:48:50|25417.76|25417.76|25417.76|25417.76|25417.76|25417.76|25417.76|25417.76|0
1646736540000|2022-03-08 10:49:00|25424.83|25424.83|25414.23|25414.23|25424.83|25424.83|25414.23|25414.23|0
1646736550000|2022-03-08 10:49:10|25421.3|25421.3|25428.37|25428.37|25428.37|25428.37|25421.3|25421.3|0
1646736560000|2022-03-08 10:49:20|25424.83|25424.83|25417.76|25417.76|25424.83|25424.83|25417.76|25417.76|0
1646736570000|2022-03-08 10:49:30|25428.37|25428.37|25428.37|25428.37|25428.37|25428.37|25428.37|25428.37|0
1646736580000|2022-03-08 10:49:40|25431.9|25431.9|25437.27|25437.27|25451.82|25451.82|25431.9|25431.9|0
1646736600000|2022-03-08 10:50:00|25438.48|25438.48|25438.48|25438.48|25438.48|25438.48|25438.48|25438.48|0
1646736610000|2022-03-08 10:50:10|25445.55|25445.55|25449.08|25449.08|25449.08|25449.08|25445.55|25445.55|0
1646736640000|2022-03-08 10:50:40|25450.58|25450.58|25454.72|25454.72|25454.72|25454.72|25450.58|25450.58|0
1646736650000|2022-03-08 10:50:50|25454.31|25454.31|25461.38|25461.38|25461.38|25461.38|25454.31|25454.31|0
1646736660000|2022-03-08 10:51:00|25454.31|25454.31|25447.24|25447.24|25454.31|25454.31|25447.24|25447.24|0
1646736680000|2022-03-08 10:51:20|25448.47|25448.47|25460.3|25460.3|25460.71|25460.71|25448.47|25448.47|0
1646736690000|2022-03-08 10:51:30|25449.7|25449.7|25452.87|25452.87|25452.87|25452.87|25449.34|25449.34|0
1646736700000|2022-03-08 10:51:40|25449.34|25449.34|25438.73|25438.73|25449.75|25449.75|25438.73|25438.73|0
1646736710000|2022-03-08 10:51:50|25445.8|25445.8|25452.87|25452.87|25452.87|25452.87|25445.8|25445.8|0
1646736720000|2022-03-08 10:52:00|25453.28|25453.28|25453.28|25453.28|25453.28|25453.28|25453.28|25453.28|0
1646736730000|2022-03-08 10:52:10|25460.35|25460.35|25459.53|25459.53|25460.35|25460.35|25459.53|25459.53|0
1646736740000|2022-03-08 10:52:20|25459.12|25459.12|25462.66|25462.66|25462.66|25462.66|25459.12|25459.12|0
1646736770000|2022-03-08 10:52:50|25455.59|25455.59|25455.18|25455.18|25455.59|25455.59|25455.18|25455.18|0
1646736780000|2022-03-08 10:53:00|25458.71|25458.71|25475.88|25475.88|25475.88|25475.88|25458.71|25458.71|0
1646736790000|2022-03-08 10:53:10|25465.28|25465.28|25482.95|25482.95|25482.95|25482.95|25465.28|25465.28|0
1646736800000|2022-03-08 10:53:20|25465.28|25465.28|25467.68|25467.68|25467.68|25467.68|25465.28|25465.28|0
1646736820000|2022-03-08 10:53:40|25468.09|25468.09|25474.56|25474.56|25474.56|25474.56|25467.19|25467.19|0
1646736830000|2022-03-08 10:53:50|25467.49|25467.49|25467.49|25467.49|25471.03|25471.03|25467.49|25467.49|0
1646736840000|2022-03-08 10:54:00|25467.19|25467.19|25467.19|25467.19|25467.19|25467.19|25467.19|25467.19|0
1646736850000|2022-03-08 10:54:10|25466.78|25466.78|25454.36|25454.36|25468.5|25468.5|25454.36|25454.36|0
1646736860000|2022-03-08 10:54:20|25453.95|25453.95|25453.95|25453.95|25453.95|25453.95|25453.95|25453.95|0
1646736870000|2022-03-08 10:54:30|25453.54|25453.54|25453.54|25453.54|25453.54|25453.54|25453.54|25453.54|0
1646736880000|2022-03-08 10:54:40|25453.95|25453.95|25446.88|25446.88|25453.95|25453.95|25443.35|25443.35|0
1646736890000|2022-03-08 10:54:50|25446.47|25446.47|25446.88|25446.88|25446.88|25446.88|25446.47|25446.47|0
1646736900000|2022-03-08 10:55:00|25439.81|25439.81|25439.81|25439.81|25439.81|25439.81|25439.81|25439.81|0
1646736910000|2022-03-08 10:55:10|25439.51|25439.51|25440.41|25440.41|25440.41|25440.41|25439.51|25439.51|0
1646736920000|2022-03-08 10:55:20|25454.55|25454.55|25457.68|25457.68|25457.68|25457.68|25454.14|25454.14|0
1646736930000|2022-03-08 10:55:30|25450.61|25450.61|25442.94|25442.94|25450.61|25450.61|25442.94|25442.94|0
1646736940000|2022-03-08 10:55:40|25439.4|25439.4|25440.71|25440.71|25440.71|25440.71|25439.4|25439.4|0
1646736950000|2022-03-08 10:55:50|25437.18|25437.18|25434.78|25434.78|25437.18|25437.18|25434.78|25434.78|0
1646736960000|2022-03-08 10:56:00|25427.71|25427.71|25428.2|25428.2|25428.2|25428.2|25427.3|25427.3|0
1646736980000|2022-03-08 10:56:20|25424.66|25424.66|25424.66|25424.66|25424.66|25424.66|25424.66|25424.66|0
1646736990000|2022-03-08 10:56:30|25428.2|25428.2|25435.27|25435.27|25435.27|25435.27|25428.2|25428.2|0
1646737000000|2022-03-08 10:56:40|25435.87|25435.87|25435.87|25435.87|25435.87|25435.87|25435.87|25435.87|0
1646737020000|2022-03-08 10:57:00|25437.51|25437.51|25444.99|25444.99|25444.99|25444.99|25437.1|25437.1|0
1646737030000|2022-03-08 10:57:10|25444.17|25444.17|25444.17|25444.17|25444.17|25444.17|25444.17|25444.17|0
1646737040000|2022-03-08 10:57:20|25445.37|25445.37|25434.16|25434.16|25445.37|25445.37|25434.16|25434.16|0
1646737050000|2022-03-08 10:57:30|25427.09|25427.09|25427.33|25427.33|25427.33|25427.33|25427.09|25427.09|0
1646737070000|2022-03-08 10:57:50|25423.8|25423.8|25420.67|25420.67|25423.8|25423.8|25420.67|25420.67|0
1646737080000|2022-03-08 10:58:00|25417.14|25417.14|25417.14|25417.14|25417.14|25417.14|25417.14|25417.14|0
1646737090000|2022-03-08 10:58:10|25403|25403|25403|25403|25403|25403|25403|25403|0
1646737100000|2022-03-08 10:58:20|25404.8|25404.8|25408.34|25408.34|25408.34|25408.34|25404.8|25404.8|0
1646737110000|2022-03-08 10:58:30|25426.72|25426.72|25441.57|25441.57|25441.57|25441.57|25426.72|25426.72|0
1646737120000|2022-03-08 10:58:40|25445.11|25445.11|25452.18|25452.18|25452.18|25452.18|25445.11|25445.11|0
1646737140000|2022-03-08 10:59:00|25452.78|25452.78|25460.07|25460.07|25461.57|25461.57|25452.78|25452.78|0
1646737160000|2022-03-08 10:59:20|25461.3|25461.3|25461.3|25461.3|25461.3|25461.3|25461.3|25461.3|0
1646737170000|2022-03-08 10:59:30|25460.48|25460.48|25460.48|25460.48|25460.48|25460.48|25456.94|25456.94|0
1646737180000|2022-03-08 10:59:40|25459.27|25459.27|25441.6|25441.6|25459.27|25459.27|25441.6|25441.6|0
1646737190000|2022-03-08 10:59:50|25438.07|25438.07|25437.46|25437.46|25438.07|25438.07|25437.46|25437.46|0
1646737200000|2022-03-08 11:00:00|25426.86|25426.86|25418.97|25418.97|25426.86|25426.86|25418.97|25418.97|0
1646737210000|2022-03-08 11:00:10|25415.44|25415.44|25411.9|25411.9|25415.44|25415.44|25411.9|25411.9|0
1646737220000|2022-03-08 11:00:20|25404.83|25404.83|25402.1|25402.1|25404.83|25404.83|25402.1|25402.1|0
1646737230000|2022-03-08 11:00:30|25412.7|25412.7|25412.7|25412.7|25412.7|25412.7|25412.7|25412.7|0
1646737240000|2022-03-08 11:00:40|25405.63|25405.63|25408.87|25408.87|25409.17|25409.17|25405.63|25405.63|0
1646737250000|2022-03-08 11:00:50|25412.4|25412.4|25405.33|25405.33|25412.4|25412.4|25405.33|25405.33|0
1646737260000|2022-03-08 11:01:00|25401.8|25401.8|25407.36|25407.36|25407.36|25407.36|25401.8|25401.8|0
1646737270000|2022-03-08 11:01:10|25410.89|25410.89|25403.82|25403.82|25410.89|25410.89|25403.82|25403.82|0
1646737280000|2022-03-08 11:01:20|25414.42|25414.42|25414.42|25414.42|25414.42|25414.42|25414.42|25414.42|0
1646737290000|2022-03-08 11:01:30|25407.36|25407.36|25403.82|25403.82|25407.36|25407.36|25403.82|25403.82|0
1646737300000|2022-03-08 11:01:40|25410.89|25410.89|25410.89|25410.89|25410.89|25410.89|25410.89|25410.89|0
1646737310000|2022-03-08 11:01:50|25403.82|25403.82|25414.42|25414.42|25414.42|25414.42|25403.82|25403.82|0
1646737320000|2022-03-08 11:02:00|25407.36|25407.36|25394.65|25394.65|25410.89|25410.89|25394.65|25394.65|0
1646737330000|2022-03-08 11:02:10|25394.16|25394.16|25391.23|25391.23|25394.76|25394.76|25391.23|25391.23|0
1646737340000|2022-03-08 11:02:20|25394.76|25394.76|25387.28|25387.28|25394.76|25394.76|25380.21|25380.21|0
1646737360000|2022-03-08 11:02:40|25390.82|25390.82|25391.12|25391.12|25391.12|25391.12|25390.82|25390.82|0
1646737370000|2022-03-08 11:02:50|25394.65|25394.65|25395.86|25395.86|25395.86|25395.86|25394.65|25394.65|0
1646737380000|2022-03-08 11:03:00|25399.39|25399.39|25399.39|25399.39|25399.39|25399.39|25399.39|25399.39|0
1646737400000|2022-03-08 11:03:20|25402.93|25402.93|25404.13|25404.13|25404.13|25404.13|25402.93|25402.93|0
1646737410000|2022-03-08 11:03:30|25407.66|25407.66|25407.66|25407.66|25407.66|25407.66|25407.66|25407.66|0
1646737420000|2022-03-08 11:03:40|25407.96|25407.96|25412.32|25412.32|25412.32|25412.32|25407.96|25407.96|0
1646737430000|2022-03-08 11:03:50|25412.92|25412.92|25408.78|25408.78|25412.92|25412.92|25408.78|25408.78|0
1646737440000|2022-03-08 11:04:00|25412.32|25412.32|25412.32|25412.32|25412.32|25412.32|25412.32|25412.32|0
1646737450000|2022-03-08 11:04:10|25405.25|25405.25|25401.71|25401.71|25405.25|25405.25|25401.71|25401.71|0
1646737460000|2022-03-08 11:04:20|25408.78|25408.78|25408.78|25408.78|25408.78|25408.78|25408.78|25408.78|0
1646737470000|2022-03-08 11:04:30|25401.71|25401.71|25398.18|25398.18|25401.71|25401.71|25398.18|25398.18|0
1646737480000|2022-03-08 11:04:40|25387.57|25387.57|25387.57|25387.57|25387.57|25387.57|25387.57|25387.57|0
1646737490000|2022-03-08 11:04:50|25380.2|25380.2|25380.2|25380.2|25380.2|25380.2|25380.2|25380.2|0
1646737500000|2022-03-08 11:05:00|25369.6|25369.6|25369.6|25369.6|25369.6|25369.6|25369.6|25369.6|0
1646737510000|2022-03-08 11:05:10|25373.13|25373.13|25379.79|25379.79|25379.79|25379.79|25372.72|25372.72|0
1646737530000|2022-03-08 11:05:30|25376.26|25376.26|25376.26|25376.26|25376.26|25376.26|25376.26|25376.26|0
1646737540000|2022-03-08 11:05:40|25375.66|25375.66|25375.66|25375.66|25375.66|25375.66|25375.66|25375.66|0
1646737560000|2022-03-08 11:06:00|25368.59|25368.59|25368.59|25368.59|25368.59|25368.59|25368.59|25368.59|0
1646737580000|2022-03-08 11:06:20|25370.36|25370.36|25385.96|25385.96|25385.96|25385.96|25370.36|25370.36|0
1646737590000|2022-03-08 11:06:30|25387.46|25387.46|25400.1|25400.1|25400.7|25400.7|25386.56|25386.56|0
1646737600000|2022-03-08 11:06:40|25407.17|25407.17|25403.04|25403.04|25407.17|25407.17|25403.04|25403.04|0
1646737610000|2022-03-08 11:06:50|25399.5|25399.5|25400.4|25400.4|25400.4|25400.4|25399.5|25399.5|0
1646737620000|2022-03-08 11:07:00|25393.33|25393.33|25393.33|25393.33|25396.87|25396.87|25393.33|25393.33|0
1646737630000|2022-03-08 11:07:10|25400.4|25400.4|25403.94|25403.94|25403.94|25403.94|25400.4|25400.4|0
1646737640000|2022-03-08 11:07:20|25403.34|25403.34|25403.34|25403.34|25403.34|25403.34|25403.34|25403.34|0
1646737670000|2022-03-08 11:07:50|25396.27|25396.27|25396.27|25396.27|25396.27|25396.27|25396.27|25396.27|0
1646737700000|2022-03-08 11:08:20|25396.87|25396.87|25396.87|25396.87|25403.94|25403.94|25396.87|25396.87|0
1646737720000|2022-03-08 11:08:40|25407.47|25407.47|25403.94|25403.94|25407.47|25407.47|25403.94|25403.94|0
1646737730000|2022-03-08 11:08:50|25407.47|25407.47|25400.7|25400.7|25407.47|25407.47|25400.4|25400.4|0
1646737750000|2022-03-08 11:09:10|25399.8|25399.8|25385.36|25385.36|25399.8|25399.8|25385.36|25385.36|0
1646737760000|2022-03-08 11:09:20|25385.96|25385.96|25385.96|25385.96|25385.96|25385.96|25385.96|25385.96|0
1646737770000|2022-03-08 11:09:30|25385.55|25385.55|25403.23|25403.23|25403.23|25403.23|25385.55|25385.55|0
1646737780000|2022-03-08 11:09:40|25399.69|25399.69|25399.69|25399.69|25399.69|25399.69|25399.69|25399.69|0
1646737790000|2022-03-08 11:09:50|25400.29|25400.29|25403.83|25403.83|25403.83|25403.83|25393.22|25393.22|0
1646737800000|2022-03-08 11:10:00|25404.73|25404.73|25397.66|25397.66|25404.73|25404.73|25397.66|25397.66|0
1646737810000|2022-03-08 11:10:10|25404.73|25404.73|25404.73|25404.73|25404.73|25404.73|25404.73|25404.73|0
1646737820000|2022-03-08 11:10:20|25405.55|25405.55|25406.56|25406.56|25407.16|25407.16|25403.02|25403.02|0
1646737840000|2022-03-08 11:10:40|25410.09|25410.09|25410.09|25410.09|25410.09|25410.09|25410.09|25410.09|0
1646737880000|2022-03-08 11:11:20|25413.63|25413.63|25413.63|25413.63|25413.63|25413.63|25410.09|25410.09|0
1646737890000|2022-03-08 11:11:30|25414.04|25414.04|25413.96|25413.96|25414.04|25414.04|25413.55|25413.55|0
1646737900000|2022-03-08 11:11:40|25414.87|25414.87|25426.13|25426.13|25426.13|25426.13|25414.87|25414.87|0
1646737910000|2022-03-08 11:11:50|25425.77|25425.77|25426.49|25426.49|25426.49|25426.49|25425.77|25425.77|0
1646737920000|2022-03-08 11:12:00|25426.37|25426.37|25415.28|25415.28|25426.37|25426.37|25415.28|25415.28|0
1646737930000|2022-03-08 11:12:10|25422.35|25422.35|25422.35|25422.35|25422.35|25422.35|25422.35|25422.35|0
1646737940000|2022-03-08 11:12:20|25422.23|25422.23|25421.82|25421.82|25422.23|25422.23|25421.82|25421.82|0
1646737960000|2022-03-08 11:12:40|25420.92|25420.92|25421.28|25421.28|25421.28|25421.28|25420.92|25420.92|0
1646737970000|2022-03-08 11:12:50|25395.94|25395.94|25395.94|25395.94|25395.94|25395.94|25395.94|25395.94|0
1646737980000|2022-03-08 11:13:00|25395.58|25395.58|25395.94|25395.94|25395.94|25395.94|25395.58|25395.58|0
1646737990000|2022-03-08 11:13:10|25399.47|25399.47|25398.27|25398.27|25399.47|25399.47|25398.27|25398.27|0
1646738000000|2022-03-08 11:13:20|25391.2|25391.2|25391.5|25391.5|25391.5|25391.5|25391.2|25391.2|0
1646738010000|2022-03-08 11:13:30|25376.76|25376.76|25376.46|25376.46|25376.76|25376.76|25376.46|25376.46|0
1646738020000|2022-03-08 11:13:40|25383.53|25383.53|25383.53|25383.53|25383.53|25383.53|25383.53|25383.53|0
1646738030000|2022-03-08 11:13:50|25372.93|25372.93|25372.93|25372.93|25372.93|25372.93|25372.93|25372.93|0
1646738040000|2022-03-08 11:14:00|25373.23|25373.23|25372.57|25372.57|25373.23|25373.23|25372.57|25372.57|0
1646738050000|2022-03-08 11:14:10|25372.17|25372.17|25378.99|25378.99|25379.23|25379.23|25372.17|25372.17|0
1646738060000|2022-03-08 11:14:20|25379.11|25379.11|25404.58|25404.58|25404.58|25404.58|25379.11|25379.11|0
1646738070000|2022-03-08 11:14:30|25404.46|25404.46|25404.46|25404.46|25407.99|25407.99|25404.46|25404.46|0
1646738080000|2022-03-08 11:14:40|25404.05|25404.05|25404.05|25404.05|25404.05|25404.05|25404.05|25404.05|0
1646738090000|2022-03-08 11:14:50|25389.91|25389.91|25390.15|25390.15|25390.15|25390.15|25389.91|25389.91|0
1646738120000|2022-03-08 11:15:20|25389.55|25389.55|25364.92|25364.92|25389.96|25389.96|25364.92|25364.92|0
1646738130000|2022-03-08 11:15:30|25359.61|25359.61|25368.45|25368.45|25368.45|25368.45|25359.61|25359.61|0
1646738150000|2022-03-08 11:15:50|25375.52|25375.52|25375.52|25375.52|25375.52|25375.52|25375.52|25375.52|0
1646738180000|2022-03-08 11:16:20|25371.99|25371.99|25382.59|25382.59|25382.59|25382.59|25371.99|25371.99|0
1646738190000|2022-03-08 11:16:30|25371.99|25371.99|25371.99|25371.99|25371.99|25371.99|25371.99|25371.99|0
1646738200000|2022-03-08 11:16:40|25366.95|25366.95|25366.35|25366.35|25366.95|25366.95|25366.35|25366.35|0
1646738210000|2022-03-08 11:16:50|25359.28|25359.28|25359.28|25359.28|25359.28|25359.28|25359.28|25359.28|0
1646738220000|2022-03-08 11:17:00|25356.04|25356.04|25356.04|25356.04|25356.04|25356.04|25356.04|25356.04|0
1646738240000|2022-03-08 11:17:20|25355.74|25355.74|25366.35|25366.35|25366.35|25366.35|25352.21|25352.21|0
1646738250000|2022-03-08 11:17:30|25369.88|25369.88|25369.88|25369.88|25369.88|25369.88|25369.88|25369.88|0
1646738270000|2022-03-08 11:17:50|25370.78|25370.78|25388.76|25388.76|25392.29|25392.29|25370.78|25370.78|0
1646738280000|2022-03-08 11:18:00|25392.29|25392.29|25392.29|25392.29|25392.29|25392.29|25392.29|25392.29|0
1646738290000|2022-03-08 11:18:10|25393.11|25393.11|25404.62|25404.62|25404.62|25404.62|25393.11|25393.11|0
1646738300000|2022-03-08 11:18:20|25397.55|25397.55|25397.55|25397.55|25397.55|25397.55|25397.55|25397.55|0
1646738310000|2022-03-08 11:18:30|25401.08|25401.08|25408.15|25408.15|25408.15|25408.15|25401.08|25401.08|0
1646738320000|2022-03-08 11:18:40|25401.08|25401.08|25401.08|25401.08|25401.08|25401.08|25401.08|25401.08|0
1646738330000|2022-03-08 11:18:50|25397.55|25397.55|25394.01|25394.01|25397.55|25397.55|25394.01|25394.01|0
1646738360000|2022-03-08 11:19:20|25394.92|25394.92|25394.92|25394.92|25394.92|25394.92|25394.92|25394.92|0
1646738370000|2022-03-08 11:19:30|25395.22|25395.22|25402.7|25402.7|25402.7|25402.7|25395.22|25395.22|0
1646738380000|2022-03-08 11:19:40|25395.63|25395.63|25395.63|25395.63|25395.63|25395.63|25395.63|25395.63|0
1646738400000|2022-03-08 11:20:00|25402.7|25402.7|25406.23|25406.23|25406.23|25406.23|25402.7|25402.7|0
1646738410000|2022-03-08 11:20:10|25402.7|25402.7|25399.16|25399.16|25402.7|25402.7|25399.16|25399.16|0
1646738430000|2022-03-08 11:20:30|25402.7|25402.7|25399.16|25399.16|25402.7|25402.7|25399.16|25399.16|0
1646738440000|2022-03-08 11:20:40|25402.7|25402.7|25402.7|25402.7|25402.7|25402.7|25402.7|25402.7|0
1646738450000|2022-03-08 11:20:50|25409.77|25409.77|25404.2|25404.2|25411.87|25411.87|25404.2|25404.2|0
1646738460000|2022-03-08 11:21:00|25405.4|25405.4|25406|25406|25406|25406|25405.4|25405.4|0
1646738470000|2022-03-08 11:21:10|25409.54|25409.54|25409.54|25409.54|25409.54|25409.54|25409.54|25409.54|0
1646738500000|2022-03-08 11:21:40|25413.07|25413.07|25420.14|25420.14|25420.14|25420.14|25413.07|25413.07|0
1646738510000|2022-03-08 11:21:50|25423.68|25423.68|25429.12|25429.12|25429.12|25429.12|25423.68|25423.68|0
1646738520000|2022-03-08 11:22:00|25425.59|25425.59|25425.59|25425.59|25425.59|25425.59|25425.59|25425.59|0
1646738530000|2022-03-08 11:22:10|25425.18|25425.18|25432.66|25432.66|25432.66|25432.66|25425.18|25425.18|0
1646738550000|2022-03-08 11:22:30|25429.12|25429.12|25432.66|25432.66|25432.66|25432.66|25429.12|25429.12|0
1646738580000|2022-03-08 11:23:00|25433.38|25433.38|25430.75|25430.75|25433.38|25433.38|25426.31|25426.31|0
1646738590000|2022-03-08 11:23:10|25431.05|25431.05|25431.05|25431.05|25431.05|25431.05|25431.05|25431.05|0
1646738600000|2022-03-08 11:23:20|25423.98|25423.98|25423.38|25423.38|25423.98|25423.98|25423.38|25423.38|0
1646738610000|2022-03-08 11:23:30|25409.24|25409.24|25409.24|25409.24|25409.24|25409.24|25409.24|25409.24|0
1646738620000|2022-03-08 11:23:40|25408.34|25408.34|25408.04|25408.04|25408.34|25408.34|25408.04|25408.04|0
1646738640000|2022-03-08 11:24:00|25411.57|25411.57|25411.57|25411.57|25411.57|25411.57|25411.57|25411.57|0
1646738650000|2022-03-08 11:24:10|25415.11|25415.11|25414.81|25414.81|25415.11|25415.11|25414.81|25414.81|0
1646738660000|2022-03-08 11:24:20|25418.34|25418.34|25418.34|25418.34|25418.34|25418.34|25418.34|25418.34|0
1646738670000|2022-03-08 11:24:30|25417.14|25417.14|25417.14|25417.14|25417.14|25417.14|25417.14|25417.14|0
1646738690000|2022-03-08 11:24:50|25420.68|25420.68|25424.21|25424.21|25424.21|25424.21|25420.68|25420.68|0
1646738700000|2022-03-08 11:25:00|25417.14|25417.14|25417.14|25417.14|25417.14|25417.14|25417.14|25417.14|0
1646738710000|2022-03-08 11:25:10|25413.61|25413.61|25413.61|25413.61|25413.61|25413.61|25413.61|25413.61|0
1646738720000|2022-03-08 11:25:20|25413.09|25413.09|25411.28|25411.28|25413.09|25413.09|25411.28|25411.28|0
1646738730000|2022-03-08 11:25:30|25414.82|25414.82|25428.85|25428.85|25428.85|25428.85|25414.82|25414.82|0
1646738740000|2022-03-08 11:25:40|25428.44|25428.44|25428.44|25428.44|25428.44|25428.44|25428.44|25428.44|0
1646738760000|2022-03-08 11:26:00|25421.37|25421.37|25420.96|25420.96|25421.37|25421.37|25420.96|25420.96|0
1646738780000|2022-03-08 11:26:20|25420.77|25420.77|25421.07|25421.07|25421.07|25421.07|25420.77|25420.77|0
1646738790000|2022-03-08 11:26:30|25424.6|25424.6|25424.9|25424.9|25424.9|25424.9|25424.6|25424.6|0
1646738800000|2022-03-08 11:26:40|25431.97|25431.97|25431.97|25431.97|25431.97|25431.97|25431.97|25431.97|0
1646738810000|2022-03-08 11:26:50|25432.38|25432.38|25435.92|25435.92|25435.92|25435.92|25432.38|25432.38|0
1646738820000|2022-03-08 11:27:00|25435.62|25435.62|25435.62|25435.62|25435.62|25435.62|25435.62|25435.62|0
1646738830000|2022-03-08 11:27:10|25428.55|25428.55|25428.55|25428.55|25428.55|25428.55|25428.55|25428.55|0
1646738840000|2022-03-08 11:27:20|25432.08|25432.08|25432.08|25432.08|25432.08|25432.08|25432.08|25432.08|0
1646738870000|2022-03-08 11:27:50|25439.15|25439.15|25443.59|25443.59|25443.59|25443.59|25439.15|25439.15|0
1646738900000|2022-03-08 11:28:20|25454.19|25454.19|25454.79|25454.79|25454.79|25454.79|25454.19|25454.19|0
1646738920000|2022-03-08 11:28:40|25447.73|25447.73|25447.73|25447.73|25447.73|25447.73|25447.73|25447.73|0
1646738930000|2022-03-08 11:28:50|25448.81|25448.81|25455.88|25455.88|25455.88|25455.88|25448.81|25448.81|0
1646738940000|2022-03-08 11:29:00|25448.81|25448.81|25459.42|25459.42|25459.42|25459.42|25448.81|25448.81|0
1646738950000|2022-03-08 11:29:10|25458.52|25458.52|25462.05|25462.05|25465.59|25465.59|25458.52|25458.52|0
1646738960000|2022-03-08 11:29:20|25458.52|25458.52|25454.98|25454.98|25458.52|25458.52|25454.98|25454.98|0
1646738970000|2022-03-08 11:29:30|25458.52|25458.52|25458.52|25458.52|25465.59|25465.59|25458.52|25458.52|0
1646738990000|2022-03-08 11:29:50|25462.05|25462.05|25462.05|25462.05|25462.05|25462.05|25462.05|25462.05|0
1646739000000|2022-03-08 11:30:00|25465.59|25465.59|25472.35|25472.35|25472.35|25472.35|25464.98|25464.98|0
1646739010000|2022-03-08 11:30:10|25479.42|25479.42|25478.52|25478.52|25479.42|25479.42|25478.52|25478.52|0
1646739030000|2022-03-08 11:30:30|25479.72|25479.72|25479.72|25479.72|25479.72|25479.72|25479.72|25479.72|0
1646739040000|2022-03-08 11:30:40|25490.33|25490.33|25490.33|25490.33|25490.33|25490.33|25490.33|25490.33|0
1646739050000|2022-03-08 11:30:50|25489.73|25489.73|25486.19|25486.19|25489.73|25489.73|25486.19|25486.19|0
1646739060000|2022-03-08 11:31:00|25486.79|25486.79|25494.46|25494.46|25494.46|25494.46|25486.79|25486.79|0
1646739080000|2022-03-08 11:31:20|25490.93|25490.93|25487.39|25487.39|25490.93|25490.93|25487.39|25487.39|0
1646739120000|2022-03-08 11:32:00|25486.79|25486.79|25480.13|25480.13|25486.79|25486.79|25479.72|25479.72|0
1646739130000|2022-03-08 11:32:10|25476.6|25476.6|25476|25476|25476.6|25476.6|25476|25476|0
1646739150000|2022-03-08 11:32:30|25480.13|25480.13|25476.6|25476.6|25480.13|25480.13|25473.06|25473.06|0
1646739160000|2022-03-08 11:32:40|25487.2|25487.2|25483.67|25483.67|25487.2|25487.2|25483.67|25483.67|0
1646739170000|2022-03-08 11:32:50|25483.97|25483.97|25484.27|25484.27|25484.27|25484.27|25483.97|25483.97|0
1646739180000|2022-03-08 11:33:00|25477.2|25477.2|25477.5|25477.5|25477.5|25477.5|25477.2|25477.2|0
1646739190000|2022-03-08 11:33:10|25484.57|25484.57|25488.1|25488.1|25491.64|25491.64|25484.57|25484.57|0
1646739200000|2022-03-08 11:33:20|25481.03|25481.03|25481.03|25481.03|25481.03|25481.03|25481.03|25481.03|0
1646739210000|2022-03-08 11:33:30|25484.57|25484.57|25491.64|25491.64|25491.64|25491.64|25484.57|25484.57|0
1646739220000|2022-03-08 11:33:40|25498.71|25498.71|25498.71|25498.71|25498.71|25498.71|25498.71|25498.71|0
1646739230000|2022-03-08 11:33:50|25505.78|25505.78|25502.54|25502.54|25505.78|25505.78|25502.24|25502.24|0
1646739240000|2022-03-08 11:34:00|25499.01|25499.01|25502.54|25502.54|25502.54|25502.54|25499.01|25499.01|0
1646739250000|2022-03-08 11:34:10|25503.14|25503.14|25503.14|25503.14|25503.75|25503.75|25503.14|25503.14|0
1646739280000|2022-03-08 11:34:40|25496.07|25496.07|25492.54|25492.54|25496.07|25496.07|25492.54|25492.54|0
1646739290000|2022-03-08 11:34:50|25496.07|25496.07|25499.61|25499.61|25499.61|25499.61|25496.07|25496.07|0
1646739300000|2022-03-08 11:35:00|25492.54|25492.54|25488.4|25488.4|25492.54|25492.54|25488.4|25488.4|0
1646739310000|2022-03-08 11:35:10|25484.87|25484.87|25481.33|25481.33|25488.4|25488.4|25481.33|25481.33|0
1646739330000|2022-03-08 11:35:30|25481.03|25481.03|25481.03|25481.03|25481.03|25481.03|25481.03|25481.03|0
1646739370000|2022-03-08 11:36:10|25484.57|25484.57|25481.03|25481.03|25484.57|25484.57|25481.03|25481.03|0
1646739380000|2022-03-08 11:36:20|25491.64|25491.64|25473.96|25473.96|25491.64|25491.64|25470.43|25470.43|0
1646739390000|2022-03-08 11:36:30|25474.57|25474.57|25474.57|25474.57|25478.1|25478.1|25474.57|25474.57|0
1646739400000|2022-03-08 11:36:40|25463.96|25463.96|25463.96|25463.96|25463.96|25463.96|25463.96|25463.96|0
1646739410000|2022-03-08 11:36:50|25460.43|25460.43|25460.43|25460.43|25460.43|25460.43|25460.43|25460.43|0
1646739420000|2022-03-08 11:37:00|25460.13|25460.13|25459.22|25459.22|25460.13|25460.13|25459.22|25459.22|0
1646739440000|2022-03-08 11:37:20|25466.29|25466.29|25466.29|25466.29|25466.29|25466.29|25466.29|25466.29|0
1646739470000|2022-03-08 11:37:50|25448.62|25448.62|25445.08|25445.08|25448.62|25448.62|25445.08|25445.08|0
1646739480000|2022-03-08 11:38:00|25445.38|25445.38|25445.38|25445.38|25445.38|25445.38|25445.38|25445.38|0
1646739490000|2022-03-08 11:38:10|25452.45|25452.45|25448.92|25448.92|25452.45|25452.45|25448.92|25448.92|0
1646739500000|2022-03-08 11:38:20|25452.45|25452.45|25438.31|25438.31|25452.45|25452.45|25438.31|25438.31|0
1646739510000|2022-03-08 11:38:30|25438.62|25438.62|25442.15|25442.15|25445.69|25445.69|25438.62|25438.62|0
1646739520000|2022-03-08 11:38:40|25442.75|25442.75|25441.93|25441.93|25442.75|25442.75|25441.93|25441.93|0
1646739530000|2022-03-08 11:38:50|25431.33|25431.33|25431.33|25431.33|25431.33|25431.33|25431.33|25431.33|0
1646739560000|2022-03-08 11:39:20|25430.73|25430.73|25431.63|25431.63|25431.63|25431.63|25430.73|25430.73|0
1646739570000|2022-03-08 11:39:30|25438.7|25438.7|25417.49|25417.49|25438.7|25438.7|25417.49|25417.49|0
1646739580000|2022-03-08 11:39:40|25417.08|25417.08|25417.08|25417.08|25417.08|25417.08|25417.08|25417.08|0
1646739590000|2022-03-08 11:39:50|25420.61|25420.61|25420.61|25420.61|25420.61|25420.61|25420.61|25420.61|0
1646739600000|2022-03-08 11:40:00|25424.15|25424.15|25423.55|25423.55|25424.15|25424.15|25423.55|25423.55|0
1646739620000|2022-03-08 11:40:20|25427.08|25427.08|25427.08|25427.08|25427.08|25427.08|25427.08|25427.08|0
1646739630000|2022-03-08 11:40:30|25427.68|25427.68|25427.68|25427.68|25427.68|25427.68|25427.68|25427.68|0
1646739640000|2022-03-08 11:40:40|25420.61|25420.61|25420.61|25420.61|25420.61|25420.61|25420.61|25420.61|0
1646739660000|2022-03-08 11:41:00|25417.08|25417.08|25417.08|25417.08|25417.08|25417.08|25417.08|25417.08|0
1646739700000|2022-03-08 11:41:40|25416.78|25416.78|25413|25413|25416.78|25416.78|25413|25413|0
1646739710000|2022-03-08 11:41:50|25412.88|25412.88|25404.99|25404.99|25412.88|25412.88|25404.99|25404.99|0
1646739720000|2022-03-08 11:42:00|25408.52|25408.52|25408.52|25408.52|25412.06|25412.06|25408.52|25408.52|0
1646739730000|2022-03-08 11:42:10|25404.99|25404.99|25412.06|25412.06|25412.06|25412.06|25404.99|25404.99|0
1646739750000|2022-03-08 11:42:30|25411.46|25411.46|25410.56|25410.56|25411.46|25411.46|25410.56|25410.56|0
1646739780000|2022-03-08 11:43:00|25414.09|25414.09|25414.09|25414.09|25414.09|25414.09|25414.09|25414.09|0
1646739800000|2022-03-08 11:43:20|25413.97|25413.97|25413.97|25413.97|25413.97|25413.97|25413.97|25413.97|0
1646739810000|2022-03-08 11:43:30|25424.58|25424.58|25428.11|25428.11|25428.11|25428.11|25424.58|25424.58|0
1646739820000|2022-03-08 11:43:40|25424.58|25424.58|25424.58|25424.58|25424.58|25424.58|25424.58|25424.58|0
1646739830000|2022-03-08 11:43:50|25428.11|25428.11|25428.11|25428.11|25428.11|25428.11|25428.11|25428.11|0
1646739840000|2022-03-08 11:44:00|25428.41|25428.41|25428.71|25428.71|25428.71|25428.71|25428.41|25428.41|0
1646739850000|2022-03-08 11:44:10|25432.25|25432.25|25432.25|25432.25|25432.25|25432.25|25432.25|25432.25|0
1646739870000|2022-03-08 11:44:30|25428.71|25428.71|25428.11|25428.11|25428.71|25428.71|25428.11|25428.11|0
1646739890000|2022-03-08 11:44:50|25428.71|25428.71|25432.25|25432.25|25432.25|25432.25|25428.71|25428.71|0
1646739900000|2022-03-08 11:45:00|25418.11|25418.11|25421.64|25421.64|25421.64|25421.64|25418.11|25418.11|0
1646739920000|2022-03-08 11:45:20|25421.34|25421.34|25421.34|25421.34|25421.34|25421.34|25421.34|25421.34|0
1646739960000|2022-03-08 11:46:00|25435.48|25435.48|25439.02|25439.02|25439.02|25439.02|25435.48|25435.48|0
1646739970000|2022-03-08 11:46:10|25439.62|25439.62|25439.62|25439.62|25439.62|25439.62|25439.62|25439.62|0
1646739990000|2022-03-08 11:46:30|25436.08|25436.08|25436.08|25436.08|25436.08|25436.08|25436.08|25436.08|0
1646740020000|2022-03-08 11:47:00|25436.38|25436.38|25436.68|25436.68|25436.68|25436.68|25436.38|25436.38|0
1646740030000|2022-03-08 11:47:10|25443.75|25443.75|25443.75|25443.75|25443.75|25443.75|25443.75|25443.75|0
1646740040000|2022-03-08 11:47:20|25436.38|25436.38|25436.08|25436.08|25436.38|25436.38|25436.08|25436.08|0
1646740050000|2022-03-08 11:47:30|25435.48|25435.48|25435.48|25435.48|25435.48|25435.48|25435.48|25435.48|0
1646740070000|2022-03-08 11:47:50|25426.91|25426.91|25433.68|25433.68|25433.98|25433.98|25426.91|25426.91|0
1646740080000|2022-03-08 11:48:00|25440.75|25440.75|25440.75|25440.75|25440.75|25440.75|25440.75|25440.75|0
1646740100000|2022-03-08 11:48:20|25440.45|25440.45|25443.98|25443.98|25443.98|25443.98|25440.45|25440.45|0
1646740120000|2022-03-08 11:48:40|25443.38|25443.38|25446.32|25446.32|25446.32|25446.32|25432.18|25432.18|0
1646740130000|2022-03-08 11:48:50|25432.07|25432.07|25428.53|25428.53|25432.07|25432.07|25428.53|25428.53|0
1646740140000|2022-03-08 11:49:00|25425|25425|25425|25425|25425|25425|25425|25425|0
1646740150000|2022-03-08 11:49:10|25414.39|25414.39|25421.46|25421.46|25421.46|25421.46|25414.39|25414.39|0
1646740180000|2022-03-08 11:49:40|25420.86|25420.86|25421.16|25421.16|25421.16|25421.16|25420.86|25420.86|0
1646740200000|2022-03-08 11:50:00|25428.23|25428.23|25428.23|25428.23|25428.23|25428.23|25428.23|25428.23|0
1646740210000|2022-03-08 11:50:10|25417.63|25417.63|25417.63|25417.63|25417.63|25417.63|25417.63|25417.63|0
1646740230000|2022-03-08 11:50:30|25418.23|25418.23|25418.23|25418.23|25418.23|25418.23|25418.23|25418.23|0
1646740240000|2022-03-08 11:50:40|25418.83|25418.83|25418.83|25418.83|25418.83|25418.83|25418.83|25418.83|0
1646740250000|2022-03-08 11:50:50|25432.97|25432.97|25432.97|25432.97|25432.97|25432.97|25432.97|25432.97|0
1646740260000|2022-03-08 11:51:00|25425.9|25425.9|25425.9|25425.9|25425.9|25425.9|25425.9|25425.9|0
1646740270000|2022-03-08 11:51:10|25422.36|25422.36|25425.9|25425.9|25425.9|25425.9|25422.36|25422.36|0
1646740300000|2022-03-08 11:51:40|25432.97|25432.97|25434.11|25434.11|25434.11|25434.11|25432.97|25432.97|0
1646740310000|2022-03-08 11:51:50|25434.23|25434.23|25434.23|25434.23|25434.23|25434.23|25434.23|25434.23|0
1646740320000|2022-03-08 11:52:00|25433.99|25433.99|25423.39|25423.39|25433.99|25433.99|25423.39|25423.39|0
1646740330000|2022-03-08 11:52:10|25412.78|25412.78|25412.78|25412.78|25412.78|25412.78|25412.78|25412.78|0
1646740350000|2022-03-08 11:52:30|25412.48|25412.48|25408.95|25408.95|25412.48|25412.48|25408.95|25408.95|0
1646740390000|2022-03-08 11:53:10|25405.41|25405.41|25405.41|25405.41|25405.41|25405.41|25405.41|25405.41|0
1646740400000|2022-03-08 11:53:20|25405.71|25405.71|25405.71|25405.71|25405.71|25405.71|25405.71|25405.71|0
1646740420000|2022-03-08 11:53:40|25409.25|25409.25|25408.04|25408.04|25412.78|25412.78|25408.04|25408.04|0
1646740430000|2022-03-08 11:53:50|25422.18|25422.18|25422.18|25422.18|25422.18|25422.18|25422.18|25422.18|0
1646740450000|2022-03-08 11:54:10|25422.79|25422.79|25422.79|25422.79|25422.79|25422.79|25422.79|25422.79|0
1646740460000|2022-03-08 11:54:20|25426.32|25426.32|25426.32|25426.32|25426.32|25426.32|25426.32|25426.32|0
1646740480000|2022-03-08 11:54:40|25429.85|25429.85|25430.46|25430.46|25430.46|25430.46|25429.85|25429.85|0
1646740490000|2022-03-08 11:54:50|25430.16|25430.16|25433.69|25433.69|25433.69|25433.69|25430.16|25430.16|0
1646740520000|2022-03-08 11:55:20|25433.09|25433.09|25443.69|25443.69|25443.69|25443.69|25433.09|25433.09|0
1646740530000|2022-03-08 11:55:30|25444.9|25444.9|25448.43|25448.43|25448.43|25448.43|25444.9|25444.9|0
1646740560000|2022-03-08 11:56:00|25448.73|25448.73|25445.2|25445.2|25448.73|25448.73|25445.2|25445.2|0
1646740570000|2022-03-08 11:56:10|25441.66|25441.66|25449.03|25449.03|25449.03|25449.03|25441.66|25441.66|0
1646740580000|2022-03-08 11:56:20|25445.5|25445.5|25445.5|25445.5|25445.5|25445.5|25445.5|25445.5|0
1646740590000|2022-03-08 11:56:30|25446.1|25446.1|25450.23|25450.23|25450.23|25450.23|25446.1|25446.1|0
1646740620000|2022-03-08 11:57:00|25449.63|25449.63|25449.63|25449.63|25449.63|25449.63|25449.63|25449.63|0
1646740630000|2022-03-08 11:57:10|25446.1|25446.1|25446.1|25446.1|25446.1|25446.1|25446.1|25446.1|0
1646740640000|2022-03-08 11:57:20|25453.17|25453.17|25453.17|25453.17|25453.17|25453.17|25453.17|25453.17|0
1646740650000|2022-03-08 11:57:30|25456.7|25456.7|25467.31|25467.31|25467.31|25467.31|25456.7|25456.7|0
1646740680000|2022-03-08 11:58:00|25463.77|25463.77|25467.31|25467.31|25467.31|25467.31|25463.77|25463.77|0
1646740690000|2022-03-08 11:58:10|25463.77|25463.77|25463.77|25463.77|25463.77|25463.77|25463.77|25463.77|0
1646740740000|2022-03-08 11:59:00|25456.7|25456.7|25457|25457|25457|25457|25456.7|25456.7|0
1646740750000|2022-03-08 11:59:10|25464.07|25464.07|25464.67|25464.67|25464.67|25464.67|25464.07|25464.07|0
1646740770000|2022-03-08 11:59:30|25471.74|25471.74|25471.74|25471.74|25471.74|25471.74|25471.74|25471.74|0
1646740780000|2022-03-08 11:59:40|25461.14|25461.14|25461.14|25461.14|25461.14|25461.14|25461.14|25461.14|0
1646740790000|2022-03-08 11:59:50|25464.67|25464.67|25464.67|25464.67|25464.67|25464.67|25464.67|25464.67|0
1646740800000|2022-03-08 12:00:00|25465.57|25465.57|25473.13|25473.13|25473.13|25473.13|25465.57|25465.57|0
1646740810000|2022-03-08 12:00:10|25466.06|25466.06|25466.06|25466.06|25466.06|25466.06|25466.06|25466.06|0
1646740820000|2022-03-08 12:00:20|25469.59|25469.59|25449.39|25449.39|25473.13|25473.13|25449.39|25449.39|0
1646740830000|2022-03-08 12:00:30|25445.86|25445.86|25449.39|25449.39|25449.39|25449.39|25445.86|25445.86|0
1646740860000|2022-03-08 12:01:00|25445.86|25445.86|25449.39|25449.39|25449.39|25449.39|25445.86|25445.86|0
1646740870000|2022-03-08 12:01:10|25450|25450|25457.07|25457.07|25460.6|25460.6|25450|25450|0
1646740890000|2022-03-08 12:01:30|25453.53|25453.53|25453.53|25453.53|25453.53|25453.53|25453.53|25453.53|0
1646740900000|2022-03-08 12:01:40|25450|25450|25450|25450|25450|25450|25450|25450|0
1646740910000|2022-03-08 12:01:50|25453.53|25453.53|25453.53|25453.53|25453.53|25453.53|25453.53|25453.53|0
1646740920000|2022-03-08 12:02:00|25453.83|25453.83|25467.97|25467.97|25467.97|25467.97|25453.83|25453.83|0
1646740930000|2022-03-08 12:02:10|25468.27|25468.27|25475.34|25475.34|25475.34|25475.34|25468.27|25468.27|0
1646740940000|2022-03-08 12:02:20|25475.58|25475.58|25475.58|25475.58|25475.58|25475.58|25475.58|25475.58|0
1646740950000|2022-03-08 12:02:30|25476.78|25476.78|25476.48|25476.48|25476.78|25476.78|25476.48|25476.48|0
1646740960000|2022-03-08 12:02:40|25483.55|25483.55|25494.16|25494.16|25494.16|25494.16|25483.55|25483.55|0
1646740970000|2022-03-08 12:02:50|25494.28|25494.28|25494.28|25494.28|25494.28|25494.28|25494.28|25494.28|0
1646740990000|2022-03-08 12:03:10|25490.74|25490.74|25487.21|25487.21|25490.74|25490.74|25487.21|25487.21|0
1646741000000|2022-03-08 12:03:20|25480.14|25480.14|25480.14|25480.14|25480.14|25480.14|25480.14|25480.14|0
1646741020000|2022-03-08 12:03:40|25476.6|25476.6|25473.07|25473.07|25476.6|25476.6|25473.07|25473.07|0
1646741060000|2022-03-08 12:04:20|25480.14|25480.14|25490.74|25490.74|25490.74|25490.74|25480.14|25480.14|0
1646741070000|2022-03-08 12:04:30|25480.14|25480.14|25480.14|25480.14|25480.14|25480.14|25480.14|25480.14|0
1646741080000|2022-03-08 12:04:40|25479.9|25479.9|25479.9|25479.9|25479.9|25479.9|25479.9|25479.9|0
1646741090000|2022-03-08 12:04:50|25482.3|25482.3|25482.3|25482.3|25482.3|25482.3|25482.3|25482.3|0
1646741100000|2022-03-08 12:05:00|25482.42|25482.42|25483.02|25483.02|25490.09|25490.09|25482.42|25482.42|0
1646741110000|2022-03-08 12:05:10|25484.66|25484.66|25481.54|25481.54|25485.07|25485.07|25481.54|25481.54|0
1646741120000|2022-03-08 12:05:20|25481.13|25481.13|25481.95|25481.95|25481.95|25481.95|25481.13|25481.13|0
1646741130000|2022-03-08 12:05:30|25485.48|25485.48|25485.48|25485.48|25485.48|25485.48|25485.48|25485.48|0
1646741140000|2022-03-08 12:05:40|25489.02|25489.02|25489.02|25489.02|25489.02|25489.02|25489.02|25489.02|0
1646741160000|2022-03-08 12:06:00|25485.48|25485.48|25485.48|25485.48|25485.48|25485.48|25485.48|25485.48|0
1646741180000|2022-03-08 12:06:20|25484.88|25484.88|25480.14|25480.14|25485.18|25485.18|25480.14|25480.14|0
1646741210000|2022-03-08 12:06:50|25494.28|25494.28|25494.28|25494.28|25494.28|25494.28|25494.28|25494.28|0
1646741220000|2022-03-08 12:07:00|25497.82|25497.82|25501.35|25501.35|25501.35|25501.35|25497.82|25497.82|0
1646741240000|2022-03-08 12:07:20|25508.42|25508.42|25508.42|25508.42|25508.42|25508.42|25508.42|25508.42|0
1646741260000|2022-03-08 12:07:40|25519.03|25519.03|25519.03|25519.03|25522.56|25522.56|25519.03|25519.03|0
1646741270000|2022-03-08 12:07:50|25515.49|25515.49|25529.63|25529.63|25529.63|25529.63|25515.49|25515.49|0
1646741280000|2022-03-08 12:08:00|25530.23|25530.23|25533.77|25533.77|25533.77|25533.77|25530.23|25530.23|0
1646741310000|2022-03-08 12:08:30|25530.23|25530.23|25530.23|25530.23|25533.77|25533.77|25523.16|25523.16|0
1646741330000|2022-03-08 12:08:50|25540.84|25540.84|25540.84|25540.84|25540.84|25540.84|25540.84|25540.84|0
1646741340000|2022-03-08 12:09:00|25541.14|25541.14|25541.14|25541.14|25541.14|25541.14|25541.14|25541.14|0
1646741350000|2022-03-08 12:09:10|25551.74|25551.74|25551.74|25551.74|25551.74|25551.74|25551.74|25551.74|0
1646741360000|2022-03-08 12:09:20|25558.81|25558.81|25555.28|25555.28|25558.81|25558.81|25555.28|25555.28|0
1646741370000|2022-03-08 12:09:30|25562.35|25562.35|25551.74|25551.74|25565.88|25565.88|25551.74|25551.74|0
1646741380000|2022-03-08 12:09:40|25555.28|25555.28|25555.28|25555.28|25555.28|25555.28|25555.28|25555.28|0
1646741390000|2022-03-08 12:09:50|25558.81|25558.81|25559.78|25559.78|25559.78|25559.78|25558.81|25558.81|0
1646741410000|2022-03-08 12:10:10|25563.31|25563.31|25563.31|25563.31|25563.31|25563.31|25563.31|25563.31|0
1646741430000|2022-03-08 12:10:30|25563.91|25563.91|25570.98|25570.98|25570.98|25570.98|25563.91|25563.91|0
1646741440000|2022-03-08 12:10:40|25574.52|25574.52|25575.72|25575.72|25575.72|25575.72|25574.52|25574.52|0
1646741460000|2022-03-08 12:11:00|25586.32|25586.32|25579.25|25579.25|25586.32|25586.32|25579.25|25579.25|0
1646741470000|2022-03-08 12:11:10|25575.72|25575.72|25582.79|25582.79|25582.79|25582.79|25575.72|25575.72|0
1646741480000|2022-03-08 12:11:20|25586.32|25586.32|25586.32|25586.32|25586.32|25586.32|25586.32|25586.32|0
1646741490000|2022-03-08 12:11:30|25589.86|25589.86|25597.34|25597.34|25597.34|25597.34|25589.86|25589.86|0
1646741500000|2022-03-08 12:11:40|25604.41|25604.41|25604.41|25604.41|25604.41|25604.41|25604.41|25604.41|0
1646741520000|2022-03-08 12:12:00|25605.64|25605.64|25595.03|25595.03|25605.64|25605.64|25595.03|25595.03|0
1646741540000|2022-03-08 12:12:20|25594.2|25594.2|25594.2|25594.2|25594.2|25594.2|25594.2|25594.2|0
1646741550000|2022-03-08 12:12:30|25593|25593|25577.55|25577.55|25593|25593|25577.55|25577.55|0
1646741560000|2022-03-08 12:12:40|25584.62|25584.62|25588.15|25588.15|25591.69|25591.69|25584.62|25584.62|0
1646741570000|2022-03-08 12:12:50|25586.95|25586.95|25586.95|25586.95|25586.95|25586.95|25586.95|25586.95|0
1646741580000|2022-03-08 12:13:00|25586.54|25586.54|25583.01|25583.01|25586.54|25586.54|25583.01|25583.01|0
1646741590000|2022-03-08 12:13:10|25583.31|25583.31|25583.31|25583.31|25583.31|25583.31|25583.31|25583.31|0
1646741600000|2022-03-08 12:13:20|25590.38|25590.38|25590.08|25590.08|25590.38|25590.38|25590.08|25590.08|0
1646741610000|2022-03-08 12:13:30|25593.61|25593.61|25593.61|25593.61|25593.61|25593.61|25593.61|25593.61|0
1646741640000|2022-03-08 12:14:00|25594.43|25594.43|25594.43|25594.43|25594.43|25594.43|25594.43|25594.43|0
1646741650000|2022-03-08 12:14:10|25562.62|25562.62|25562.62|25562.62|25562.62|25562.62|25562.62|25562.62|0
1646741670000|2022-03-08 12:14:30|25559.08|25559.08|25559.08|25559.08|25562.62|25562.62|25559.08|25559.08|0
1646741680000|2022-03-08 12:14:40|25566.15|25566.15|25566.15|25566.15|25566.15|25566.15|25566.15|25566.15|0
1646741710000|2022-03-08 12:15:10|25580.29|25580.29|25580.29|25580.29|25580.29|25580.29|25580.29|25580.29|0
1646741750000|2022-03-08 12:15:50|25590.9|25590.9|25590.9|25590.9|25590.9|25590.9|25590.9|25590.9|0
1646741760000|2022-03-08 12:16:00|25591.62|25591.62|25591.62|25591.62|25591.62|25591.62|25591.62|25591.62|0
1646741770000|2022-03-08 12:16:10|25595.16|25595.16|25605.76|25605.76|25605.76|25605.76|25595.16|25595.16|0
1646741790000|2022-03-08 12:16:30|25612.83|25612.83|25612.83|25612.83|25612.83|25612.83|25605.76|25605.76|0
1646741800000|2022-03-08 12:16:40|25612.23|25612.23|25612.23|25612.23|25612.23|25612.23|25612.23|25612.23|0
1646741820000|2022-03-08 12:17:00|25626.37|25626.37|25627.27|25627.27|25627.27|25627.27|25626.37|25626.37|0
1646741830000|2022-03-08 12:17:10|25628.17|25628.17|25617.57|25617.57|25628.17|25628.17|25617.57|25617.57|0
1646741840000|2022-03-08 12:17:20|25621.1|25621.1|25621.1|25621.1|25621.1|25621.1|25621.1|25621.1|0
1646741850000|2022-03-08 12:17:30|25617.57|25617.57|25628.17|25628.17|25628.17|25628.17|25617.57|25617.57|0
1646741860000|2022-03-08 12:17:40|25635.24|25635.24|25635.24|25635.24|25635.24|25635.24|25631.71|25631.71|0
1646741880000|2022-03-08 12:18:00|25631.71|25631.71|25631.71|25631.71|25631.71|25631.71|25631.71|25631.71|0
1646741890000|2022-03-08 12:18:10|25624.64|25624.64|25649.38|25649.38|25649.38|25649.38|25621.1|25621.1|0
1646741900000|2022-03-08 12:18:20|25645.85|25645.85|25659.99|25659.99|25659.99|25659.99|25645.85|25645.85|0
1646741910000|2022-03-08 12:18:30|25667.06|25667.06|25667.06|25667.06|25667.06|25667.06|25667.06|25667.06|0
1646741920000|2022-03-08 12:18:40|25663.52|25663.52|25663.52|25663.52|25663.52|25663.52|25663.52|25663.52|0
1646741950000|2022-03-08 12:19:10|25663.22|25663.22|25659.69|25659.69|25663.22|25663.22|25659.69|25659.69|0
1646741980000|2022-03-08 12:19:40|25670.29|25670.29|25671.19|25671.19|25671.19|25671.19|25670.29|25670.29|0
1646741990000|2022-03-08 12:19:50|25670.29|25670.29|25663.22|25663.22|25670.29|25670.29|25663.22|25663.22|0
1646742000000|2022-03-08 12:20:00|25666.76|25666.76|25666.76|25666.76|25666.76|25666.76|25666.76|25666.76|0
1646742020000|2022-03-08 12:20:20|25663.22|25663.22|25663.22|25663.22|25663.22|25663.22|25663.22|25663.22|0
1646742030000|2022-03-08 12:20:30|25666.76|25666.76|25663.22|25663.22|25666.76|25666.76|25663.22|25663.22|0
1646742040000|2022-03-08 12:20:40|25670.29|25670.29|25673.83|25673.83|25673.83|25673.83|25670.29|25670.29|0
1646742060000|2022-03-08 12:21:00|25684.43|25684.43|25684.43|25684.43|25684.43|25684.43|25684.43|25684.43|0
1646742080000|2022-03-08 12:21:20|25687.97|25687.97|25687.97|25687.97|25687.97|25687.97|25680.9|25680.9|0
1646742100000|2022-03-08 12:21:40|25688.79|25688.79|25692.32|25692.32|25692.32|25692.32|25688.79|25688.79|0
1646742120000|2022-03-08 12:22:00|25685.25|25685.25|25691.5|25691.5|25695.04|25695.04|25685.25|25685.25|0
1646742130000|2022-03-08 12:22:10|25695.04|25695.04|25695.04|25695.04|25695.04|25695.04|25695.04|25695.04|0
1646742140000|2022-03-08 12:22:20|25698.57|25698.57|25698.57|25698.57|25698.57|25698.57|25698.57|25698.57|0
1646742150000|2022-03-08 12:22:30|25695.04|25695.04|25702.11|25702.11|25702.11|25702.11|25695.04|25695.04|0
1646742170000|2022-03-08 12:22:50|25695.04|25695.04|25695.04|25695.04|25695.04|25695.04|25695.04|25695.04|0
1646742180000|2022-03-08 12:23:00|25691.5|25691.5|25691.5|25691.5|25691.5|25691.5|25691.5|25691.5|0
1646742190000|2022-03-08 12:23:10|25702.11|25702.11|25695.04|25695.04|25702.11|25702.11|25695.04|25695.04|0
1646742200000|2022-03-08 12:23:20|25702.11|25702.11|25702.11|25702.11|25702.11|25702.11|25702.11|25702.11|0
1646742210000|2022-03-08 12:23:30|25698.57|25698.57|25695.04|25695.04|25698.57|25698.57|25695.04|25695.04|0
1646742230000|2022-03-08 12:23:50|25702.11|25702.11|25705.34|25705.34|25705.34|25705.34|25701.81|25701.81|0
1646742240000|2022-03-08 12:24:00|25705.94|25705.94|25716.55|25716.55|25716.55|25716.55|25705.94|25705.94|0
1646742260000|2022-03-08 12:24:20|25713.01|25713.01|25702.41|25702.41|25713.01|25713.01|25702.41|25702.41|0
1646742270000|2022-03-08 12:24:30|25698.87|25698.87|25698.87|25698.87|25698.87|25698.87|25698.87|25698.87|0
1646742300000|2022-03-08 12:25:00|25699.77|25699.77|25699.77|25699.77|25699.77|25699.77|25699.77|25699.77|0
1646742310000|2022-03-08 12:25:10|25710.38|25710.38|25710.38|25710.38|25710.38|25710.38|25710.38|25710.38|0
1646742320000|2022-03-08 12:25:20|25724.52|25724.52|25724.52|25724.52|25724.52|25724.52|25724.52|25724.52|0
1646742330000|2022-03-08 12:25:30|25724.82|25724.82|25724.82|25724.82|25724.82|25724.82|25724.82|25724.82|0
1646742340000|2022-03-08 12:25:40|25714.21|25714.21|25714.21|25714.21|25714.21|25714.21|25714.21|25714.21|0
1646742350000|2022-03-08 12:25:50|25717.75|25717.75|25717.75|25717.75|25717.75|25717.75|25717.75|25717.75|0
1646742360000|2022-03-08 12:26:00|25721.28|25721.28|25721.28|25721.28|25721.58|25721.58|25721.28|25721.28|0
1646742380000|2022-03-08 12:26:20|25721.58|25721.58|25721.58|25721.58|25721.58|25721.58|25721.58|25721.58|0
1646742400000|2022-03-08 12:26:40|25714.51|25714.51|25714.51|25714.51|25714.51|25714.51|25714.51|25714.51|0
1646742410000|2022-03-08 12:26:50|25710.38|25710.38|25710.38|25710.38|25710.38|25710.38|25710.38|25710.38|0
1646742450000|2022-03-08 12:27:30|25709.48|25709.48|25709.78|25709.78|25709.78|25709.78|25709.48|25709.48|0
1646742460000|2022-03-08 12:27:40|25695.64|25695.64|25694.44|25694.44|25695.64|25695.64|25694.44|25694.44|0
1646742480000|2022-03-08 12:28:00|25697.97|25697.97|25694.14|25694.14|25701.51|25701.51|25694.14|25694.14|0
1646742490000|2022-03-08 12:28:10|25690.6|25690.6|25690.6|25690.6|25690.6|25690.6|25690.6|25690.6|0
1646742500000|2022-03-08 12:28:20|25691.42|25691.42|25691.01|25691.01|25691.42|25691.42|25691.01|25691.01|0
1646742530000|2022-03-08 12:28:50|25690.11|25690.11|25687.7|25687.7|25707.78|25707.78|25687.7|25687.7|0
1646742540000|2022-03-08 12:29:00|25687.29|25687.29|25687.29|25687.29|25687.29|25687.29|25687.29|25687.29|0
1646742550000|2022-03-08 12:29:10|25683.75|25683.75|25683.75|25683.75|25683.75|25683.75|25683.75|25683.75|0
1646742560000|2022-03-08 12:29:20|25683.34|25683.34|25682.74|25682.74|25683.34|25683.34|25682.74|25682.74|0
1646742570000|2022-03-08 12:29:30|25686.27|25686.27|25686.27|25686.27|25686.27|25686.27|25686.27|25686.27|0
1646742590000|2022-03-08 12:29:50|25682.74|25682.74|25682.74|25682.74|25682.74|25682.74|25682.74|25682.74|0
1646742600000|2022-03-08 12:30:00|25696.88|25696.88|25690.71|25690.71|25697.78|25697.78|25690.71|25690.71|0
1646742610000|2022-03-08 12:30:10|25690.95|25690.95|25690.95|25690.95|25690.95|25690.95|25690.95|25690.95|0
1646742630000|2022-03-08 12:30:30|25690.54|25690.54|25690.54|25690.54|25690.54|25690.54|25690.54|25690.54|0
1646742650000|2022-03-08 12:30:50|25689.94|25689.94|25689.94|25689.94|25689.94|25689.94|25689.94|25689.94|0
1646742660000|2022-03-08 12:31:00|25690.54|25690.54|25690.54|25690.54|25690.54|25690.54|25690.54|25690.54|0
1646742670000|2022-03-08 12:31:10|25658.73|25658.73|25658.32|25658.32|25658.73|25658.73|25658.32|25658.32|0
1646742690000|2022-03-08 12:31:30|25647.71|25647.71|25672.46|25672.46|25672.46|25672.46|25640.64|25640.64|0
1646742700000|2022-03-08 12:31:40|25668.92|25668.92|25668.92|25668.92|25668.92|25668.92|25668.92|25668.92|0
1646742720000|2022-03-08 12:32:00|25665.39|25665.39|25665.39|25665.39|25665.39|25665.39|25665.39|25665.39|0
1646742730000|2022-03-08 12:32:10|25665.69|25665.69|25662.45|25662.45|25665.99|25665.99|25662.45|25662.45|0
1646742740000|2022-03-08 12:32:20|25665.99|25665.99|25669.22|25669.22|25669.22|25669.22|25665.99|25665.99|0
1646742750000|2022-03-08 12:32:30|25665.69|25665.69|25665.69|25665.69|25665.69|25665.69|25665.69|25665.69|0
1646742790000|2022-03-08 12:33:10|25662.15|25662.15|25663.36|25663.36|25663.36|25663.36|25662.15|25662.15|0
1646742810000|2022-03-08 12:33:30|25673.96|25673.96|25684.57|25684.57|25684.57|25684.57|25673.96|25673.96|0
1646742820000|2022-03-08 12:33:40|25691.64|25691.64|25688.1|25688.1|25691.64|25691.64|25688.1|25688.1|0
1646742840000|2022-03-08 12:34:00|25691.64|25691.64|25695.17|25695.17|25695.17|25695.17|25691.64|25691.64|0
1646742870000|2022-03-08 12:34:30|25709.31|25709.31|25709.91|25709.91|25709.91|25709.91|25709.31|25709.31|0
1646742880000|2022-03-08 12:34:40|25713.45|25713.45|25709.91|25709.91|25713.45|25713.45|25709.91|25709.91|0
1646742890000|2022-03-08 12:34:50|25710.51|25710.51|25710.51|25710.51|25710.51|25710.51|25710.51|25710.51|0
1646742900000|2022-03-08 12:35:00|25706.98|25706.98|25706.98|25706.98|25710.51|25710.51|25706.98|25706.98|0
1646742910000|2022-03-08 12:35:10|25714.05|25714.05|25714.05|25714.05|25717.58|25717.58|25706.98|25706.98|0
1646742930000|2022-03-08 12:35:30|25717.58|25717.58|25717.58|25717.58|25717.58|25717.58|25717.58|25717.58|0
1646742940000|2022-03-08 12:35:40|25721.12|25721.12|25714.05|25714.05|25721.12|25721.12|25714.05|25714.05|0
1646742950000|2022-03-08 12:35:50|25713.45|25713.45|25706.68|25706.68|25713.45|25713.45|25702.84|25702.84|0
1646742960000|2022-03-08 12:36:00|25710.21|25710.21|25710.21|25710.21|25710.21|25710.21|25710.21|25710.21|0
1646742990000|2022-03-08 12:36:30|25706.68|25706.68|25710.21|25710.21|25710.21|25710.21|25706.68|25706.68|0
1646743000000|2022-03-08 12:36:40|25713.75|25713.75|25720.82|25720.82|25720.82|25720.82|25713.75|25713.75|0
1646743030000|2022-03-08 12:37:10|25724.35|25724.35|25724.35|25724.35|25724.35|25724.35|25724.35|25724.35|0
1646743040000|2022-03-08 12:37:20|25720.82|25720.82|25716.98|25716.98|25720.82|25720.82|25709.91|25709.91|0
1646743050000|2022-03-08 12:37:30|25724.05|25724.05|25720.52|25720.52|25734.65|25734.65|25720.52|25720.52|0
1646743060000|2022-03-08 12:37:40|25731.12|25731.12|25724.05|25724.05|25738.19|25738.19|25716.98|25716.98|0
1646743070000|2022-03-08 12:37:50|25709.91|25709.91|25716.98|25716.98|25716.98|25716.98|25709.91|25709.91|0
1646743080000|2022-03-08 12:38:00|25706.38|25706.38|25705.77|25705.77|25706.38|25706.38|25699.31|25699.31|0
1646743090000|2022-03-08 12:38:10|25698.7|25698.7|25698.7|25698.7|25698.7|25698.7|25698.7|25698.7|0
1646743100000|2022-03-08 12:38:20|25694.87|25694.87|25698.4|25698.4|25698.4|25698.4|25694.87|25694.87|0
1646743110000|2022-03-08 12:38:30|25694.87|25694.87|25694.87|25694.87|25694.87|25694.87|25694.87|25694.87|0
1646743120000|2022-03-08 12:38:40|25694.5|25694.5|25680.73|25680.73|25694.87|25694.87|25680.73|25680.73|0
1646743130000|2022-03-08 12:38:50|25680.43|25680.43|25676.89|25676.89|25680.43|25680.43|25676.89|25676.89|0
1646743140000|2022-03-08 12:39:00|25683.06|25683.06|25683.06|25683.06|25683.06|25683.06|25683.06|25683.06|0
1646743150000|2022-03-08 12:39:10|25690.43|25690.43|25690.73|25690.73|25690.73|25690.73|25690.43|25690.43|0
1646743180000|2022-03-08 12:39:40|25701.33|25701.33|25701.33|25701.33|25701.33|25701.33|25701.33|25701.33|0
1646743190000|2022-03-08 12:39:50|25697.8|25697.8|25690.73|25690.73|25697.8|25697.8|25690.73|25690.73|0
1646743200000|2022-03-08 12:40:00|25697.8|25697.8|25704.87|25704.87|25704.87|25704.87|25697.8|25697.8|0
1646743240000|2022-03-08 12:40:40|25708.4|25708.4|25704.27|25704.27|25708.4|25708.4|25700.73|25700.73|0
1646743250000|2022-03-08 12:40:50|25707.8|25707.8|25707.8|25707.8|25707.8|25707.8|25707.8|25707.8|0
1646743260000|2022-03-08 12:41:00|25697.2|25697.2|25697.2|25697.2|25697.2|25697.2|25697.2|25697.2|0
1646743270000|2022-03-08 12:41:10|25707.8|25707.8|25693.06|25693.06|25707.8|25707.8|25693.06|25693.06|0
1646743280000|2022-03-08 12:41:20|25689.53|25689.53|25685.39|25685.39|25689.53|25689.53|25671.25|25671.25|0
1646743290000|2022-03-08 12:41:30|25681.86|25681.86|25696|25696|25696|25696|25681.86|25681.86|0
1646743320000|2022-03-08 12:42:00|25685.39|25685.39|25692.46|25692.46|25692.46|25692.46|25685.39|25685.39|0
1646743330000|2022-03-08 12:42:10|25696|25696|25699.53|25699.53|25699.53|25699.53|25696|25696|0
1646743340000|2022-03-08 12:42:20|25696|25696|25696|25696|25696|25696|25688.93|25688.93|0
1646743360000|2022-03-08 12:42:40|25706.6|25706.6|25706.6|25706.6|25706.6|25706.6|25706.6|25706.6|0
1646743380000|2022-03-08 12:43:00|25710.14|25710.14|25710.14|25710.14|25710.14|25710.14|25710.14|25710.14|0
1646743390000|2022-03-08 12:43:10|25713.67|25713.67|25706.6|25706.6|25713.67|25713.67|25706.6|25706.6|0
1646743410000|2022-03-08 12:43:30|25703.07|25703.07|25700.13|25700.13|25703.07|25703.07|25699.53|25699.53|0
1646743420000|2022-03-08 12:43:40|25703.67|25703.67|25696.6|25696.6|25707.2|25707.2|25696.6|25696.6|0
1646743430000|2022-03-08 12:43:50|25696.3|25696.3|25706.9|25706.9|25706.9|25706.9|25696.3|25696.3|0
1646743440000|2022-03-08 12:44:00|25703.37|25703.37|25706.9|25706.9|25710.44|25710.44|25703.37|25703.37|0
1646743450000|2022-03-08 12:44:10|25710.44|25710.44|25706.9|25706.9|25710.44|25710.44|25706.9|25706.9|0
1646743460000|2022-03-08 12:44:20|25707.5|25707.5|25707.5|25707.5|25707.5|25707.5|25707.5|25707.5|0
1646743470000|2022-03-08 12:44:30|25711.04|25711.04|25696.9|25696.9|25711.04|25711.04|25696.9|25696.9|0
1646743490000|2022-03-08 12:44:50|25699.83|25699.83|25703.07|25703.07|25706.6|25706.6|25696|25696|0
1646743500000|2022-03-08 12:45:00|25696|25696|25688.93|25688.93|25703.07|25703.07|25688.93|25688.93|0
1646743510000|2022-03-08 12:45:10|25689.05|25689.05|25696.12|25696.12|25696.12|25696.12|25685.51|25685.51|0
1646743540000|2022-03-08 12:45:40|25699.65|25699.65|25699.65|25699.65|25699.65|25699.65|25699.65|25699.65|0
1646743550000|2022-03-08 12:45:50|25698.45|25698.45|25694.92|25694.92|25698.45|25698.45|25694.92|25694.92|0
1646743560000|2022-03-08 12:46:00|25687.55|25687.55|25679.21|25679.21|25690.48|25690.48|25675.68|25675.68|0
1646743570000|2022-03-08 12:46:10|25682.75|25682.75|25686.28|25686.28|25686.28|25686.28|25682.75|25682.75|0
1646743580000|2022-03-08 12:46:20|25675.68|25675.68|25676.09|25676.09|25676.09|25676.09|25675.68|25675.68|0
1646743600000|2022-03-08 12:46:40|25683.16|25683.16|25676.09|25676.09|25683.16|25683.16|25676.09|25676.09|0
1646743610000|2022-03-08 12:46:50|25672.55|25672.55|25672.55|25672.55|25672.55|25672.55|25672.55|25672.55|0
1646743620000|2022-03-08 12:47:00|25671.35|25671.35|25667.82|25667.82|25671.35|25671.35|25660.75|25660.75|0
1646743660000|2022-03-08 12:47:40|25668.12|25668.12|25682.26|25682.26|25682.26|25682.26|25668.12|25668.12|0
1646743670000|2022-03-08 12:47:50|25685.79|25685.79|25685.38|25685.38|25685.79|25685.79|25685.38|25685.38|0
1646743680000|2022-03-08 12:48:00|25688.92|25688.92|25692.93|25692.93|25692.93|25692.93|25688.92|25688.92|0
1646743690000|2022-03-08 12:48:10|25689.4|25689.4|25685.86|25685.86|25689.4|25689.4|25685.86|25685.86|0
1646743710000|2022-03-08 12:48:30|25675.26|25675.26|25675.86|25675.86|25682.93|25682.93|25675.26|25675.26|0
1646743730000|2022-03-08 12:48:50|25679.4|25679.4|25679.4|25679.4|25679.4|25679.4|25679.4|25679.4|0
1646743740000|2022-03-08 12:49:00|25682.93|25682.93|25682.93|25682.93|25686.47|25686.47|25682.93|25682.93|0
1646743760000|2022-03-08 12:49:20|25683.53|25683.53|25683.53|25683.53|25683.53|25683.53|25683.53|25683.53|0
1646743780000|2022-03-08 12:49:40|25680|25680|25676.46|25676.46|25680|25680|25676.46|25676.46|0
1646743790000|2022-03-08 12:49:50|25672.93|25672.93|25672.93|25672.93|25672.93|25672.93|25669.39|25669.39|0
1646743800000|2022-03-08 12:50:00|25669.39|25669.39|25658.01|25658.01|25669.39|25669.39|25654.89|25654.89|0
1646743810000|2022-03-08 12:50:10|25654.48|25654.48|25638.84|25638.84|25654.48|25654.48|25638.84|25638.84|0
1646743820000|2022-03-08 12:50:20|25635.3|25635.3|25628.23|25628.23|25635.3|25635.3|25628.23|25628.23|0
1646743830000|2022-03-08 12:50:30|25635.3|25635.3|25621.04|25621.04|25635.3|25635.3|25621.04|25621.04|0
1646743840000|2022-03-08 12:50:40|25621.45|25621.45|25631.58|25631.58|25631.58|25631.58|25620.97|25620.97|0
1646743850000|2022-03-08 12:50:50|25635.11|25635.11|25638.24|25638.24|25638.24|25638.24|25634.7|25634.7|0
1646743860000|2022-03-08 12:51:00|25638.54|25638.54|25635.24|25635.24|25638.54|25638.54|25635|25635|0
1646743870000|2022-03-08 12:51:10|25631.71|25631.71|25631.71|25631.71|25631.71|25631.71|25631.71|25631.71|0
1646743880000|2022-03-08 12:51:20|25628.17|25628.17|25627.27|25627.27|25628.17|25628.17|25627.27|25627.27|0
1646743890000|2022-03-08 12:51:30|25626.86|25626.86|25616.26|25616.26|25626.86|25626.86|25616.26|25616.26|0
1646743900000|2022-03-08 12:51:40|25619.79|25619.79|25619.79|25619.79|25619.79|25619.79|25619.79|25619.79|0
1646743910000|2022-03-08 12:51:50|25620.09|25620.09|25620.09|25620.09|25620.09|25620.09|25620.09|25620.09|0
1646743920000|2022-03-08 12:52:00|25627.16|25627.16|25623.63|25623.63|25627.16|25627.16|25623.63|25623.63|0
1646743930000|2022-03-08 12:52:10|25634.23|25634.23|25634.23|25634.23|25634.23|25634.23|25634.23|25634.23|0
1646743950000|2022-03-08 12:52:30|25635.13|25635.13|25649.27|25649.27|25652.81|25652.81|25635.13|25635.13|0
1646743960000|2022-03-08 12:52:40|25649.57|25649.57|25649.57|25649.57|25649.57|25649.57|25649.57|25649.57|0
1646743970000|2022-03-08 12:52:50|25653.11|25653.11|25660.18|25660.18|25660.18|25660.18|25653.11|25653.11|0
1646743990000|2022-03-08 12:53:10|25656.64|25656.64|25653.11|25653.11|25656.64|25656.64|25653.11|25653.11|0
1646744010000|2022-03-08 12:53:30|25656.64|25656.64|25660.18|25660.18|25660.18|25660.18|25656.64|25656.64|0
1646744020000|2022-03-08 12:53:40|25659.58|25659.58|25659.28|25659.28|25659.58|25659.58|25659.28|25659.28|0
1646744030000|2022-03-08 12:53:50|25645.14|25645.14|25634.53|25634.53|25645.14|25645.14|25631|25631|0
1646744040000|2022-03-08 12:54:00|25627.46|25627.46|25627.46|25627.46|25627.46|25627.46|25627.46|25627.46|0
1646744070000|2022-03-08 12:54:30|25623.93|25623.93|25623.93|25623.93|25623.93|25623.93|25623.93|25623.93|0
1646744080000|2022-03-08 12:54:40|25623.63|25623.63|25623.93|25623.93|25623.93|25623.93|25623.63|25623.63|0
1646744090000|2022-03-08 12:54:50|25606.25|25606.25|25609.79|25609.79|25609.79|25609.79|25602.72|25602.72|0
1646744100000|2022-03-08 12:55:00|25606.25|25606.25|25609.79|25609.79|25613.32|25613.32|25606.25|25606.25|0
1646744120000|2022-03-08 12:55:20|25616.86|25616.86|25613.32|25613.32|25620.39|25620.39|25613.32|25613.32|0
1646744140000|2022-03-08 12:55:40|25606.25|25606.25|25605.65|25605.65|25609.79|25609.79|25605.65|25605.65|0
1646744150000|2022-03-08 12:55:50|25616.26|25616.26|25619.79|25619.79|25619.79|25619.79|25616.26|25616.26|0
1646744160000|2022-03-08 12:56:00|25626.86|25626.86|25631|25631|25634.53|25634.53|25626.86|25626.86|0
1646744170000|2022-03-08 12:56:10|25623.93|25623.93|25634.53|25634.53|25634.53|25634.53|25623.93|25623.93|0
1646744190000|2022-03-08 12:56:30|25638.07|25638.07|25652.21|25652.21|25652.21|25652.21|25638.07|25638.07|0
1646744200000|2022-03-08 12:56:40|25648.67|25648.67|25645.14|25645.14|25648.67|25648.67|25645.14|25645.14|0
1646744210000|2022-03-08 12:56:50|25645.96|25645.96|25645.96|25645.96|25645.96|25645.96|25645.96|25645.96|0
1646744220000|2022-03-08 12:57:00|25645.55|25645.55|25642.01|25642.01|25645.55|25645.55|25642.01|25642.01|0
1646744240000|2022-03-08 12:57:20|25649.08|25649.08|25645.55|25645.55|25649.08|25649.08|25645.55|25645.55|0
1646744250000|2022-03-08 12:57:30|25638.48|25638.48|25627.87|25627.87|25638.48|25638.48|25627.87|25627.87|0
1646744270000|2022-03-08 12:57:50|25624.34|25624.34|25624.34|25624.34|25624.34|25624.34|25624.34|25624.34|0
1646744280000|2022-03-08 12:58:00|25627.87|25627.87|25627.87|25627.87|25627.87|25627.87|25627.87|25627.87|0
1646744300000|2022-03-08 12:58:20|25629.38|25629.38|25631.78|25631.78|25631.78|25631.78|25629.38|25629.38|0
1646744310000|2022-03-08 12:58:30|25630.88|25630.88|25630.88|25630.88|25630.88|25630.88|25630.88|25630.88|0
1646744320000|2022-03-08 12:58:40|25635.01|25635.01|25635.61|25635.61|25635.61|25635.61|25635.01|25635.01|0
1646744330000|2022-03-08 12:58:50|25642.68|25642.68|25642.86|25642.86|25642.98|25642.98|25635.79|25635.79|0
1646744340000|2022-03-08 12:59:00|25646.4|25646.4|25653.17|25653.17|25656.7|25656.7|25642.56|25642.56|0
1646744360000|2022-03-08 12:59:20|25656.7|25656.7|25654.07|25654.07|25656.7|25656.7|25653.17|25653.17|0
1646744370000|2022-03-08 12:59:30|25657.6|25657.6|25659.08|25659.08|25659.08|25659.08|25644.94|25644.94|0
1646744380000|2022-03-08 12:59:40|25662.61|25662.61|25662.61|25662.61|25662.61|25662.61|25662.61|25662.61|0
1646744390000|2022-03-08 12:59:50|25655.54|25655.54|25656.03|25656.03|25656.03|25656.03|25655.54|25655.54|0
1646744410000|2022-03-08 13:00:10|25659.56|25659.56|25663.09|25663.09|25663.09|25663.09|25659.56|25659.56|0
1646744420000|2022-03-08 13:00:20|25666.63|25666.63|25666.63|25666.63|25666.63|25666.63|25666.63|25666.63|0
1646744430000|2022-03-08 13:00:30|25663.09|25663.09|25669.56|25669.56|25670.16|25670.16|25663.09|25663.09|0
1646744440000|2022-03-08 13:00:40|25662.49|25662.49|25669.56|25669.56|25669.56|25669.56|25662.49|25662.49|0
1646744450000|2022-03-08 13:00:50|25658.96|25658.96|25658.06|25658.06|25658.96|25658.96|25654.52|25654.52|0
1646744470000|2022-03-08 13:01:10|25654.52|25654.52|25647.45|25647.45|25654.52|25654.52|25640.38|25640.38|0
1646744480000|2022-03-08 13:01:20|25643.62|25643.62|25642.9|25642.9|25643.62|25643.62|25635.83|25635.83|0
1646744490000|2022-03-08 13:01:30|25642.49|25642.49|25628.35|25628.35|25642.49|25642.49|25628.35|25628.35|0
1646744500000|2022-03-08 13:01:40|25617.74|25617.74|25608.87|25608.87|25621.28|25621.28|25608.87|25608.87|0
1646744510000|2022-03-08 13:01:50|25601.8|25601.8|25599.59|25599.59|25601.8|25601.8|25594.43|25594.43|0
1646744520000|2022-03-08 13:02:00|25599.18|25599.18|25603.61|25603.61|25603.61|25603.61|25599.18|25599.18|0
1646744530000|2022-03-08 13:02:10|25610.68|25610.68|25611.28|25611.28|25611.28|25611.28|25610.68|25610.68|0
1646744540000|2022-03-08 13:02:20|25614.82|25614.82|25625.72|25625.72|25625.72|25625.72|25611.28|25611.28|0
1646744560000|2022-03-08 13:02:40|25646.93|25646.93|25652.49|25652.49|25652.9|25652.9|25644|25644|0
1646744580000|2022-03-08 13:03:00|25641.89|25641.89|25641.89|25641.89|25641.89|25641.89|25641.89|25641.89|0
1646744600000|2022-03-08 13:03:20|25656.03|25656.03|25652.49|25652.49|25656.03|25656.03|25648.96|25648.96|0
1646744610000|2022-03-08 13:03:30|25653.39|25653.39|25664|25664|25664|25664|25653.39|25653.39|0
1646744620000|2022-03-08 13:03:40|25656.93|25656.93|25649.86|25649.86|25656.93|25656.93|25649.86|25649.86|0
1646744630000|2022-03-08 13:03:50|25642.79|25642.79|25646.32|25646.32|25646.32|25646.32|25642.79|25642.79|0
1646744640000|2022-03-08 13:04:00|25649.86|25649.86|25649.86|25649.86|25649.86|25649.86|25649.86|25649.86|0
1646744650000|2022-03-08 13:04:10|25642.79|25642.79|25649.86|25649.86|25649.86|25649.86|25635.72|25635.72|0
1646744660000|2022-03-08 13:04:20|25653.39|25653.39|25653.39|25653.39|25653.39|25653.39|25653.39|25653.39|0
1646744670000|2022-03-08 13:04:30|25660.46|25660.46|25664|25664|25664|25664|25660.46|25660.46|0
1646744680000|2022-03-08 13:04:40|25671.07|25671.07|25660.46|25660.46|25671.07|25671.07|25660.46|25660.46|0
1646744690000|2022-03-08 13:04:50|25664|25664|25667.53|25667.53|25667.53|25667.53|25664|25664|0
1646744700000|2022-03-08 13:05:00|25666.93|25666.93|25670.47|25670.47|25674|25674|25666.93|25666.93|0
1646744720000|2022-03-08 13:05:20|25670.87|25670.87|25670.87|25670.87|25670.87|25670.87|25670.87|25670.87|0
1646744730000|2022-03-08 13:05:30|25667.34|25667.34|25660.27|25660.27|25667.34|25667.34|25660.27|25660.27|0
1646744740000|2022-03-08 13:05:40|25658.5|25658.5|25657.68|25657.68|25658.5|25658.5|25657.68|25657.68|0
1646744750000|2022-03-08 13:05:50|25658.09|25658.09|25658.09|25658.09|25658.09|25658.09|25658.09|25658.09|0
1646744760000|2022-03-08 13:06:00|25652.79|25652.79|25659.86|25659.86|25659.86|25659.86|25652.79|25652.79|0
1646744770000|2022-03-08 13:06:10|25656.33|25656.33|25654.15|25654.15|25656.33|25656.33|25652.79|25652.79|0
1646744780000|2022-03-08 13:06:20|25655.92|25655.92|25655.92|25655.92|25655.92|25655.92|25655.92|25655.92|0
1646744790000|2022-03-08 13:06:30|25648.85|25648.85|25647.08|25647.08|25648.85|25648.85|25647.08|25647.08|0
1646744800000|2022-03-08 13:06:40|25648.85|25648.85|25648.85|25648.85|25652.38|25652.38|25648.85|25648.85|0
1646744810000|2022-03-08 13:06:50|25655.92|25655.92|25662.99|25662.99|25662.99|25662.99|25655.92|25655.92|0
1646744820000|2022-03-08 13:07:00|25652.38|25652.38|25652.38|25652.38|25652.38|25652.38|25652.38|25652.38|0
1646744840000|2022-03-08 13:07:20|25659.45|25659.45|25662.99|25662.99|25662.99|25662.99|25659.45|25659.45|0
1646744850000|2022-03-08 13:07:30|25666.52|25666.52|25662.99|25662.99|25666.52|25666.52|25662.99|25662.99|0
1646744860000|2022-03-08 13:07:40|25659.15|25659.15|25655.62|25655.62|25659.15|25659.15|25652.08|25652.08|0
1646744880000|2022-03-08 13:08:00|25652.08|25652.08|25652.08|25652.08|25652.08|25652.08|25652.08|25652.08|0
1646744890000|2022-03-08 13:08:10|25645.01|25645.01|25645.01|25645.01|25645.01|25645.01|25645.01|25645.01|0
1646744900000|2022-03-08 13:08:20|25637.94|25637.94|25637.94|25637.94|25637.94|25637.94|25637.94|25637.94|0
1646744910000|2022-03-08 13:08:30|25645.01|25645.01|25627.04|25627.04|25645.01|25645.01|25627.04|25627.04|0
1646744920000|2022-03-08 13:08:40|25641.18|25641.18|25641.18|25641.18|25644.71|25644.71|25641.18|25641.18|0
1646744940000|2022-03-08 13:09:00|25648.25|25648.25|25644.41|25644.41|25648.25|25648.25|25640.87|25640.87|0
1646744950000|2022-03-08 13:09:10|25640.87|25640.87|25644.41|25644.41|25644.41|25644.41|25640.87|25640.87|0
1646744960000|2022-03-08 13:09:20|25637.34|25637.34|25637.34|25637.34|25637.34|25637.34|25637.34|25637.34|0
1646744970000|2022-03-08 13:09:30|25633.8|25633.8|25623.2|25623.2|25633.8|25633.8|25623.2|25623.2|0
1646744980000|2022-03-08 13:09:40|25619.67|25619.67|25619.36|25619.36|25619.67|25619.67|25619.36|25619.36|0
1646744990000|2022-03-08 13:09:50|25615.83|25615.83|25611.69|25611.69|25615.83|25615.83|25611.69|25611.69|0
1646745000000|2022-03-08 13:10:00|25618.76|25618.76|25611.69|25611.69|25618.76|25618.76|25611.69|25611.69|0
1646745010000|2022-03-08 13:10:10|25622.3|25622.3|25618.76|25618.76|25622.3|25622.3|25618.76|25618.76|0
1646745020000|2022-03-08 13:10:20|25615.23|25615.23|25616.13|25616.13|25616.13|25616.13|25615.23|25615.23|0
1646745030000|2022-03-08 13:10:30|25611.69|25611.69|25608.16|25608.16|25615.23|25615.23|25608.16|25608.16|0
1646745040000|2022-03-08 13:10:40|25611.69|25611.69|25607.56|25607.56|25611.69|25611.69|25607.56|25607.56|0
1646745050000|2022-03-08 13:10:50|25600.49|25600.49|25617.8|25617.8|25618.41|25618.41|25596.95|25596.95|0
1646745060000|2022-03-08 13:11:00|25614.27|25614.27|25598.93|25598.93|25624.87|25624.87|25598.93|25598.93|0
1646745070000|2022-03-08 13:11:10|25599.23|25599.23|25591.75|25591.75|25599.53|25599.53|25588.21|25588.21|0
1646745080000|2022-03-08 13:11:20|25595.28|25595.28|25557.35|25557.35|25595.33|25595.33|25557.35|25557.35|0
1646745090000|2022-03-08 13:11:30|25571.49|25571.49|25566.72|25566.72|25579.76|25579.76|25556.12|25556.12|0
1646745100000|2022-03-08 13:11:40|25570.26|25570.26|25563.19|25563.19|25581.68|25581.68|25563.19|25563.19|0
1646745110000|2022-03-08 13:11:50|25563.6|25563.6|25555.82|25555.82|25566.42|25566.42|25555.82|25555.82|0
1646745120000|2022-03-08 13:12:00|25562.89|25562.89|25552.28|25552.28|25562.89|25562.89|25552.28|25552.28|0
1646745130000|2022-03-08 13:12:10|25551.98|25551.98|25537.54|25537.54|25555.52|25555.52|25537.54|25537.54|0
1646745140000|2022-03-08 13:12:20|25551.68|25551.68|25568.76|25568.76|25568.76|25568.76|25551.68|25551.68|0
1646745150000|2022-03-08 13:12:30|25565.22|25565.22|25561.69|25561.69|25565.22|25565.22|25554.62|25554.62|0
1646745160000|2022-03-08 13:12:40|25565.22|25565.22|25572.29|25572.29|25572.29|25572.29|25565.22|25565.22|0
1646745170000|2022-03-08 13:12:50|25575.83|25575.83|25586.84|25586.84|25590.38|25590.38|25575.83|25575.83|0
1646745180000|2022-03-08 13:13:00|25583.31|25583.31|25583.31|25583.31|25583.31|25583.31|25583.31|25583.31|0
1646745200000|2022-03-08 13:13:20|25586.84|25586.84|25579.47|25579.47|25586.84|25586.84|25579.47|25579.47|0
1646745210000|2022-03-08 13:13:30|25597.14|25597.14|25597.14|25597.14|25597.14|25597.14|25597.14|25597.14|0
1646745220000|2022-03-08 13:13:40|25590.07|25590.07|25593.61|25593.61|25593.61|25593.61|25590.07|25590.07|0
1646745230000|2022-03-08 13:13:50|25590.07|25590.07|25586.95|25586.95|25590.07|25590.07|25586.54|25586.54|0
1646745240000|2022-03-08 13:14:00|25586.54|25586.54|25589.35|25589.35|25589.35|25589.35|25575.21|25575.21|0
1646745250000|2022-03-08 13:14:10|25592.89|25592.89|25589.05|25589.05|25596.42|25596.42|25589.05|25589.05|0
1646745260000|2022-03-08 13:14:20|25599.66|25599.66|25599.66|25599.66|25599.66|25599.66|25599.66|25599.66|0
1646745270000|2022-03-08 13:14:30|25599.25|25599.25|25570.56|25570.56|25599.25|25599.25|25570.56|25570.56|0
1646745280000|2022-03-08 13:14:40|25570.15|25570.15|25562.18|25562.18|25570.15|25570.15|25562.18|25562.18|0
1646745300000|2022-03-08 13:15:00|25561.88|25561.88|25561.17|25561.17|25561.88|25561.88|25561.17|25561.17|0
1646745310000|2022-03-08 13:15:10|25568.24|25568.24|25569.14|25569.14|25578.84|25578.84|25562.07|25562.07|0
1646745320000|2022-03-08 13:15:20|25572.67|25572.67|25557.99|25557.99|25572.67|25572.67|25557.99|25557.99|0
1646745330000|2022-03-08 13:15:30|25561.53|25561.53|25561.53|25561.53|25561.53|25561.53|25561.53|25561.53|0
1646745340000|2022-03-08 13:15:40|25568.6|25568.6|25568.6|25568.6|25572.13|25572.13|25568.6|25568.6|0
1646745350000|2022-03-08 13:15:50|25561.53|25561.53|25561.53|25561.53|25561.53|25561.53|25561.53|25561.53|0
1646745360000|2022-03-08 13:16:00|25560.92|25560.92|25560.52|25560.52|25560.92|25560.92|25560.52|25560.52|0
1646745370000|2022-03-08 13:16:10|25556.98|25556.98|25564.05|25564.05|25571.12|25571.12|25556.98|25556.98|0
1646745380000|2022-03-08 13:16:20|25567.58|25567.58|25567.18|25567.18|25567.58|25567.58|25567.18|25567.18|0
1646745390000|2022-03-08 13:16:30|25563.64|25563.64|25555.45|25555.45|25563.64|25563.64|25555.45|25555.45|0
1646745400000|2022-03-08 13:16:40|25558.99|25558.99|25555.45|25555.45|25558.99|25558.99|25555.45|25555.45|0
1646745410000|2022-03-08 13:16:50|25558.99|25558.99|25555.15|25555.15|25558.99|25558.99|25555.15|25555.15|0
1646745420000|2022-03-08 13:17:00|25558.68|25558.68|25558.38|25558.38|25558.68|25558.68|25558.38|25558.38|0
1646745430000|2022-03-08 13:17:10|25554.85|25554.85|25554.85|25554.85|25554.85|25554.85|25554.85|25554.85|0
1646745440000|2022-03-08 13:17:20|25565.45|25565.45|25565.45|25565.45|25565.45|25565.45|25565.45|25565.45|0
1646745460000|2022-03-08 13:17:40|25566.36|25566.36|25565.45|25565.45|25566.36|25566.36|25565.45|25565.45|0
1646745470000|2022-03-08 13:17:50|25572.52|25572.52|25572.52|25572.52|25572.52|25572.52|25572.52|25572.52|0
1646745480000|2022-03-08 13:18:00|25558.38|25558.38|25559.59|25559.59|25559.59|25559.59|25558.38|25558.38|0
1646745490000|2022-03-08 13:18:10|25556.05|25556.05|25544.55|25544.55|25556.05|25556.05|25544.55|25544.55|0
1646745520000|2022-03-08 13:18:40|25551.61|25551.61|25555.15|25555.15|25555.15|25555.15|25551.61|25551.61|0
1646745530000|2022-03-08 13:18:50|25551.61|25551.61|25548.08|25548.08|25555.15|25555.15|25548.08|25548.08|0
1646745540000|2022-03-08 13:19:00|25547.78|25547.78|25547.78|25547.78|25547.78|25547.78|25547.78|25547.78|0
1646745550000|2022-03-08 13:19:10|25544.24|25544.24|25544.55|25544.55|25544.55|25544.55|25544.24|25544.24|0
1646745580000|2022-03-08 13:19:40|25533.94|25533.94|25532.71|25532.71|25533.94|25533.94|25523.34|25523.34|0
1646745590000|2022-03-08 13:19:50|25529.18|25529.18|25525.94|25525.94|25529.18|25529.18|25525.64|25525.64|0
1646745600000|2022-03-08 13:20:00|25529.48|25529.48|25536.55|25536.55|25536.55|25536.55|25529.48|25529.48|0
1646745610000|2022-03-08 13:20:10|25525.94|25525.94|25525.94|25525.94|25525.94|25525.94|25525.94|25525.94|0
1646745620000|2022-03-08 13:20:20|25522.41|25522.41|25522.41|25522.41|25522.41|25522.41|25522.41|25522.41|0
1646745630000|2022-03-08 13:20:30|25521.81|25521.81|25528.88|25528.88|25528.88|25528.88|25521.81|25521.81|0
1646745640000|2022-03-08 13:20:40|25521.81|25521.81|25521.81|25521.81|25521.81|25521.81|25521.81|25521.81|0
1646745660000|2022-03-08 13:21:00|25520.99|25520.99|25511.68|25511.68|25520.99|25520.99|25511.68|25511.68|0
1646745670000|2022-03-08 13:21:10|25512.09|25512.09|25511.84|25511.84|25512.09|25512.09|25511.84|25511.84|0
1646745680000|2022-03-08 13:21:20|25512.75|25512.75|25505.98|25505.98|25516.58|25516.58|25505.98|25505.98|0
1646745690000|2022-03-08 13:21:30|25506.39|25506.39|25506.39|25506.39|25506.39|25506.39|25506.39|25506.39|0
1646745710000|2022-03-08 13:21:50|25502.85|25502.85|25502.85|25502.85|25502.85|25502.85|25502.85|25502.85|0
1646745720000|2022-03-08 13:22:00|25502.97|25502.97|25513.58|25513.58|25513.58|25513.58|25502.97|25502.97|0
1646745730000|2022-03-08 13:22:10|25517.11|25517.11|25517.11|25517.11|25517.11|25517.11|25517.11|25517.11|0
1646745740000|2022-03-08 13:22:20|25510.04|25510.04|25488.83|25488.83|25510.04|25510.04|25488.83|25488.83|0
1646745750000|2022-03-08 13:22:30|25478.23|25478.23|25478.23|25478.23|25478.23|25478.23|25478.23|25478.23|0
1646745760000|2022-03-08 13:22:40|25464.09|25464.09|25463.19|25463.19|25464.09|25464.09|25463.19|25463.19|0
1646745770000|2022-03-08 13:22:50|25463.6|25463.6|25456.64|25456.64|25464.01|25464.01|25456.64|25456.64|0
1646745780000|2022-03-08 13:23:00|25453.1|25453.1|25435.43|25435.43|25453.1|25453.1|25435.43|25435.43|0
1646745790000|2022-03-08 13:23:10|25436.03|25436.03|25451.9|25451.9|25452.2|25452.2|25436.03|25436.03|0
1646745810000|2022-03-08 13:23:30|25462.51|25462.51|25483.72|25483.72|25483.72|25483.72|25462.51|25462.51|0
1646745820000|2022-03-08 13:23:40|25476.65|25476.65|25476.65|25476.65|25476.65|25476.65|25476.65|25476.65|0
1646745850000|2022-03-08 13:24:10|25483.72|25483.72|25483.72|25483.72|25483.72|25483.72|25483.72|25483.72|0
1646745870000|2022-03-08 13:24:30|25483.12|25483.12|25478.98|25478.98|25483.12|25483.12|25478.98|25478.98|0
1646745890000|2022-03-08 13:24:50|25475.45|25475.45|25475.45|25475.45|25475.45|25475.45|25475.45|25475.45|0
1646745900000|2022-03-08 13:25:00|25482.52|25482.52|25486.05|25486.05|25486.05|25486.05|25482.52|25482.52|0
1646745910000|2022-03-08 13:25:10|25489.59|25489.59|25482.52|25482.52|25489.59|25489.59|25482.52|25482.52|0
1646745930000|2022-03-08 13:25:30|25496.66|25496.66|25496.66|25496.66|25503.73|25503.73|25496.66|25496.66|0
1646745960000|2022-03-08 13:26:00|25500.19|25500.19|25496.66|25496.66|25500.19|25500.19|25496.66|25496.66|0
1646745970000|2022-03-08 13:26:10|25503.73|25503.73|25511.1|25511.1|25511.1|25511.1|25503.73|25503.73|0
1646745980000|2022-03-08 13:26:20|25507.56|25507.56|25504.63|25504.63|25507.56|25507.56|25496.96|25496.96|0
1646745990000|2022-03-08 13:26:30|25497.56|25497.56|25497.56|25497.56|25497.56|25497.56|25497.56|25497.56|0
1646746000000|2022-03-08 13:26:40|25501.09|25501.09|25497.56|25497.56|25501.09|25501.09|25497.56|25497.56|0
1646746010000|2022-03-08 13:26:50|25504.63|25504.63|25508.16|25508.16|25508.16|25508.16|25504.63|25504.63|0
1646746020000|2022-03-08 13:27:00|25518.77|25518.77|25523.5|25523.5|25523.5|25523.5|25518.77|25518.77|0
1646746030000|2022-03-08 13:27:10|25534.11|25534.11|25523.5|25523.5|25534.11|25534.11|25523.5|25523.5|0
1646746040000|2022-03-08 13:27:20|25519.97|25519.97|25519.97|25519.97|25519.97|25519.97|25519.97|25519.97|0
1646746050000|2022-03-08 13:27:30|25520.27|25520.27|25519.97|25519.97|25520.27|25520.27|25519.97|25519.97|0
1646746060000|2022-03-08 13:27:40|25520.57|25520.57|25531.17|25531.17|25531.17|25531.17|25520.57|25520.57|0
1646746070000|2022-03-08 13:27:50|25527.64|25527.64|25524.1|25524.1|25531.17|25531.17|25524.1|25524.1|0
1646746100000|2022-03-08 13:28:20|25513.5|25513.5|25515.3|25515.3|25515.3|25515.3|25513.5|25513.5|0
1646746110000|2022-03-08 13:28:30|25518.84|25518.84|25515.3|25515.3|25518.84|25518.84|25515.3|25515.3|0
1646746130000|2022-03-08 13:28:50|25522.37|25522.37|25520.9|25520.9|25526.21|25526.21|25520.9|25520.9|0
1646746140000|2022-03-08 13:29:00|25519.14|25519.14|25526.21|25526.21|25526.21|25526.21|25519.14|25519.14|0
1646746150000|2022-03-08 13:29:10|25529.74|25529.74|25533.28|25533.28|25533.28|25533.28|25529.74|25529.74|0
1646746160000|2022-03-08 13:29:20|25536.81|25536.81|25547.42|25547.42|25547.42|25547.42|25536.81|25536.81|0
1646746170000|2022-03-08 13:29:30|25550.95|25550.95|25550.95|25550.95|25550.95|25550.95|25550.95|25550.95|0
1646746180000|2022-03-08 13:29:40|25546.82|25546.82|25543.28|25543.28|25550.35|25550.35|25543.28|25543.28|0
1646746200000|2022-03-08 13:30:00|25550.35|25550.35|25525.91|25525.91|25550.35|25550.35|25515|25515|0
1646746210000|2022-03-08 13:30:10|25529.44|25529.44|25529.44|25529.44|25529.44|25529.44|25529.44|25529.44|0
1646746220000|2022-03-08 13:30:20|25525.91|25525.91|25517.03|25517.03|25525.91|25525.91|25517.03|25517.03|0
1646746230000|2022-03-08 13:30:30|25513.5|25513.5|25523.8|25523.8|25523.8|25523.8|25513.2|25513.2|0
1646746240000|2022-03-08 13:30:40|25524.4|25524.4|25524.1|25524.1|25531.47|25531.47|25524.1|25524.1|0
1646746250000|2022-03-08 13:30:50|25531.17|25531.17|25535.31|25535.31|25535.31|25535.31|25531.17|25531.17|0
1646746260000|2022-03-08 13:31:00|25538.84|25538.84|25550.35|25550.35|25550.35|25550.35|25538.84|25538.84|0
1646746270000|2022-03-08 13:31:10|25546.82|25546.82|25543.28|25543.28|25546.82|25546.82|25543.28|25543.28|0
1646746280000|2022-03-08 13:31:20|25539.75|25539.75|25536.21|25536.21|25539.75|25539.75|25536.21|25536.21|0
1646746290000|2022-03-08 13:31:30|25541.78|25541.78|25538.24|25538.24|25541.78|25541.78|25538.24|25538.24|0
1646746310000|2022-03-08 13:31:50|25541.78|25541.78|25524.1|25524.1|25541.78|25541.78|25524.1|25524.1|0
1646746320000|2022-03-08 13:32:00|25517.03|25517.03|25513.8|25513.8|25517.03|25517.03|25513.8|25513.8|0
1646746330000|2022-03-08 13:32:10|25510.26|25510.26|25517.33|25517.33|25517.33|25517.33|25510.26|25510.26|0
1646746340000|2022-03-08 13:32:20|25513.5|25513.5|25517.03|25517.03|25524.1|25524.1|25513.5|25513.5|0
1646746350000|2022-03-08 13:32:30|25516.73|25516.73|25530.87|25530.87|25530.87|25530.87|25516.73|25516.73|0
1646746360000|2022-03-08 13:32:40|25531.77|25531.77|25531.77|25531.77|25531.77|25531.77|25531.77|25531.77|0
1646746370000|2022-03-08 13:32:50|25531.47|25531.47|25527.34|25527.34|25531.47|25531.47|25527.34|25527.34|0
1646746380000|2022-03-08 13:33:00|25523.8|25523.8|25523.8|25523.8|25523.8|25523.8|25523.8|25523.8|0
1646746390000|2022-03-08 13:33:10|25530.87|25530.87|25523.8|25523.8|25530.87|25530.87|25523.8|25523.8|0
1646746410000|2022-03-08 13:33:30|25524.7|25524.7|25524.7|25524.7|25524.7|25524.7|25524.7|25524.7|0
1646746420000|2022-03-08 13:33:40|25524.4|25524.4|25523.5|25523.5|25524.4|25524.4|25523.5|25523.5|0
1646746440000|2022-03-08 13:34:00|25523.8|25523.8|25527.58|25527.58|25527.58|25527.58|25523.8|25523.8|0
1646746450000|2022-03-08 13:34:10|25526.98|25526.98|25526.98|25526.98|25526.98|25526.98|25526.98|25526.98|0
1646746460000|2022-03-08 13:34:20|25530.51|25530.51|25530.82|25530.82|25530.82|25530.82|25530.51|25530.51|0
1646746470000|2022-03-08 13:34:30|25531.63|25531.63|25535.58|25535.58|25535.58|25535.58|25531.63|25531.63|0
1646746480000|2022-03-08 13:34:40|25549.72|25549.72|25549.72|25549.72|25549.72|25549.72|25549.72|25549.72|0
1646746490000|2022-03-08 13:34:50|25546.18|25546.18|25546.18|25546.18|25546.18|25546.18|25546.18|25546.18|0
1646746500000|2022-03-08 13:35:00|25556.79|25556.79|25557.09|25557.09|25557.09|25557.09|25556.79|25556.79|0
1646746510000|2022-03-08 13:35:10|25567.69|25567.69|25568.9|25568.9|25568.9|25568.9|25567.69|25567.69|0
1646746530000|2022-03-08 13:35:30|25579.5|25579.5|25579.5|25579.5|25579.5|25579.5|25579.5|25579.5|0
1646746540000|2022-03-08 13:35:40|25590.11|25590.11|25591.01|25591.01|25591.01|25591.01|25590.11|25590.11|0
1646746550000|2022-03-08 13:35:50|25594.54|25594.54|25587.77|25587.77|25594.84|25594.84|25587.77|25587.77|0
1646746570000|2022-03-08 13:36:10|25594.84|25594.84|25594.84|25594.84|25594.84|25594.84|25594.84|25594.84|0
1646746580000|2022-03-08 13:36:20|25596.07|25596.07|25596.8|25596.8|25596.8|25596.8|25596.07|25596.07|0
1646746590000|2022-03-08 13:36:30|25593.26|25593.26|25593.26|25593.26|25593.26|25593.26|25593.26|25593.26|0
1646746640000|2022-03-08 13:37:20|25607.4|25607.4|25607.4|25607.4|25607.4|25607.4|25607.4|25607.4|0
1646746660000|2022-03-08 13:37:40|25610.94|25610.94|25625.68|25625.68|25625.68|25625.68|25610.94|25610.94|0
1646746680000|2022-03-08 13:38:00|25622.14|25622.14|25618.61|25618.61|25622.14|25622.14|25615.07|25615.07|0
1646746690000|2022-03-08 13:38:10|25611.54|25611.54|25611.54|25611.54|25611.54|25611.54|25611.54|25611.54|0
1646746710000|2022-03-08 13:38:30|25618.61|25618.61|25618.61|25618.61|25618.61|25618.61|25618.61|25618.61|0
1646746720000|2022-03-08 13:38:40|25618.91|25618.91|25611.84|25611.84|25618.91|25618.91|25611.84|25611.84|0
1646746730000|2022-03-08 13:38:50|25608.3|25608.3|25608.3|25608.3|25608.3|25608.3|25608.3|25608.3|0
1646746740000|2022-03-08 13:39:00|25604.77|25604.77|25604.77|25604.77|25604.77|25604.77|25604.77|25604.77|0
1646746780000|2022-03-08 13:39:40|25605.97|25605.97|25613.04|25613.04|25613.04|25613.04|25605.97|25605.97|0
1646746790000|2022-03-08 13:39:50|25613.34|25613.34|25610.41|25610.41|25613.94|25613.94|25610.41|25610.41|0
1646746810000|2022-03-08 13:40:10|25613.94|25613.94|25610.41|25610.41|25613.94|25613.94|25610.41|25610.41|0
1646746820000|2022-03-08 13:40:20|25609.81|25609.81|25608.9|25608.9|25609.81|25609.81|25608.9|25608.9|0
1646746830000|2022-03-08 13:40:30|25605.37|25605.37|25601.83|25601.83|25605.37|25605.37|25601.83|25601.83|0
1646746840000|2022-03-08 13:40:40|25608.9|25608.9|25605.37|25605.37|25608.9|25608.9|25605.37|25605.37|0
1646746850000|2022-03-08 13:40:50|25594.76|25594.76|25594.76|25594.76|25594.76|25594.76|25594.76|25594.76|0
1646746860000|2022-03-08 13:41:00|25598.3|25598.3|25601.83|25601.83|25601.83|25601.83|25598.3|25598.3|0
1646746880000|2022-03-08 13:41:20|25608.9|25608.9|25612.32|25612.32|25612.44|25612.44|25608.9|25608.9|0
1646746890000|2022-03-08 13:41:30|25615.85|25615.85|25615.85|25615.85|25615.85|25615.85|25615.85|25615.85|0
1646746910000|2022-03-08 13:41:50|25608.78|25608.78|25608.78|25608.78|25608.78|25608.78|25608.78|25608.78|0
1646746920000|2022-03-08 13:42:00|25605.25|25605.25|25604.65|25604.65|25605.25|25605.25|25604.65|25604.65|0
1646746930000|2022-03-08 13:42:10|25608.18|25608.18|25608.18|25608.18|25608.18|25608.18|25608.18|25608.18|0
1646746940000|2022-03-08 13:42:20|25611.72|25611.72|25615.25|25615.25|25615.25|25615.25|25611.72|25611.72|0
1646746960000|2022-03-08 13:42:40|25618.79|25618.79|25611.72|25611.72|25618.79|25618.79|25611.72|25611.72|0
1646746970000|2022-03-08 13:42:50|25618.79|25618.79|25618.79|25618.79|25618.79|25618.79|25618.79|25618.79|0
1646746980000|2022-03-08 13:43:00|25611.72|25611.72|25611.48|25611.48|25611.72|25611.72|25611.48|25611.48|0
1646746990000|2022-03-08 13:43:10|25610.57|25610.57|25610.57|25610.57|25610.57|25610.57|25610.57|25610.57|0
1646747000000|2022-03-08 13:43:20|25614.11|25614.11|25610.16|25610.16|25614.11|25614.11|25610.16|25610.16|0
1646747010000|2022-03-08 13:43:30|25613.7|25613.7|25621.67|25621.67|25621.67|25621.67|25613.7|25613.7|0
1646747030000|2022-03-08 13:43:50|25621.26|25621.26|25621.26|25621.26|25621.26|25621.26|25621.26|25621.26|0
1646747040000|2022-03-08 13:44:00|25628.33|25628.33|25624.79|25624.79|25628.33|25628.33|25624.79|25624.79|0
1646747070000|2022-03-08 13:44:30|25621.26|25621.26|25621.26|25621.26|25621.26|25621.26|25621.26|25621.26|0
1646747080000|2022-03-08 13:44:40|25620.36|25620.36|25620.36|25620.36|25620.36|25620.36|25620.36|25620.36|0
1646747090000|2022-03-08 13:44:50|25627.43|25627.43|25627.43|25627.43|25627.43|25627.43|25627.43|25627.43|0
1646747100000|2022-03-08 13:45:00|25630.96|25630.96|25630.96|25630.96|25630.96|25630.96|25630.96|25630.96|0
1646747120000|2022-03-08 13:45:20|25638.03|25638.03|25638.03|25638.03|25638.03|25638.03|25638.03|25638.03|0
1646747130000|2022-03-08 13:45:30|25637.43|25637.43|25637.43|25637.43|25637.43|25637.43|25637.43|25637.43|0
1646747140000|2022-03-08 13:45:40|25626.83|25626.83|25630.36|25630.36|25630.36|25630.36|25626.83|25626.83|0
1646747150000|2022-03-08 13:45:50|25630.12|25630.12|25630.12|25630.12|25630.12|25630.12|25630.12|25630.12|0
1646747160000|2022-03-08 13:46:00|25631.02|25631.02|25655.77|25655.77|25655.77|25655.77|25631.02|25631.02|0
1646747170000|2022-03-08 13:46:10|25655.89|25655.89|25655.89|25655.89|25655.89|25655.89|25655.89|25655.89|0
1646747180000|2022-03-08 13:46:20|25656.49|25656.49|25656.49|25656.49|25656.49|25656.49|25656.49|25656.49|0
1646747190000|2022-03-08 13:46:30|25645.88|25645.88|25641.75|25641.75|25645.88|25645.88|25641.75|25641.75|0
1646747200000|2022-03-08 13:46:40|25631.14|25631.14|25631.14|25631.14|25631.14|25631.14|25631.14|25631.14|0
1646747210000|2022-03-08 13:46:50|25641.75|25641.75|25641.75|25641.75|25641.75|25641.75|25641.75|25641.75|0
1646747220000|2022-03-08 13:47:00|25652.35|25652.35|25652.35|25652.35|25652.35|25652.35|25652.35|25652.35|0
1646747230000|2022-03-08 13:47:10|25652.05|25652.05|25669.13|25669.13|25669.13|25669.13|25651.45|25651.45|0
1646747250000|2022-03-08 13:47:30|25672.66|25672.66|25672.66|25672.66|25672.66|25672.66|25672.66|25672.66|0
1646747260000|2022-03-08 13:47:40|25672.06|25672.06|25672.06|25672.06|25672.06|25672.06|25672.06|25672.06|0
1646747270000|2022-03-08 13:47:50|25675.59|25675.59|25675.59|25675.59|25675.59|25675.59|25675.59|25675.59|0
1646747280000|2022-03-08 13:48:00|25679.13|25679.13|25679.13|25679.13|25679.13|25679.13|25679.13|25679.13|0
1646747290000|2022-03-08 13:48:10|25668.52|25668.52|25657.92|25657.92|25668.52|25668.52|25657.92|25657.92|0
1646747320000|2022-03-08 13:48:40|25658.52|25658.52|25659.34|25659.34|25659.34|25659.34|25658.52|25658.52|0
1646747330000|2022-03-08 13:48:50|25652.27|25652.27|25652.27|25652.27|25652.27|25652.27|25652.27|25652.27|0
1646747340000|2022-03-08 13:49:00|25651.97|25651.97|25651.97|25651.97|25651.97|25651.97|25651.97|25651.97|0
1646747370000|2022-03-08 13:49:30|25651.56|25651.56|25656.6|25656.6|25656.6|25656.6|25651.56|25651.56|0
1646747380000|2022-03-08 13:49:40|25653.06|25653.06|25653.06|25653.06|25653.06|25653.06|25653.06|25653.06|0
1646747390000|2022-03-08 13:49:50|25656.6|25656.6|25656.6|25656.6|25656.6|25656.6|25656.6|25656.6|0
1646747400000|2022-03-08 13:50:00|25653.06|25653.06|25653.06|25653.06|25653.06|25653.06|25653.06|25653.06|0
1646747410000|2022-03-08 13:50:10|25653.3|25653.3|25664.27|25664.27|25664.27|25664.27|25653.3|25653.3|0
1646747430000|2022-03-08 13:50:30|25657.2|25657.2|25656.9|25656.9|25660.74|25660.74|25656.9|25656.9|0
1646747450000|2022-03-08 13:50:50|25656.49|25656.49|25656.49|25656.49|25656.49|25656.49|25656.49|25656.49|0
1646747460000|2022-03-08 13:51:00|25656.73|25656.73|25671.78|25671.78|25671.78|25671.78|25656.73|25656.73|0
1646747470000|2022-03-08 13:51:10|25675.31|25675.31|25675.31|25675.31|25678.85|25678.85|25675.31|25675.31|0
1646747490000|2022-03-08 13:51:30|25675.72|25675.72|25675.72|25675.72|25675.72|25675.72|25675.72|25675.72|0
1646747500000|2022-03-08 13:51:40|25679.25|25679.25|25687.23|25687.23|25687.23|25687.23|25679.25|25679.25|0
1646747510000|2022-03-08 13:51:50|25683.69|25683.69|25687.23|25687.23|25687.23|25687.23|25680.16|25680.16|0
1646747530000|2022-03-08 13:52:10|25694.3|25694.3|25706.73|25706.73|25706.73|25706.73|25694.3|25694.3|0
1646747540000|2022-03-08 13:52:20|25707.03|25707.03|25706.62|25706.62|25707.03|25707.03|25706.62|25706.62|0
1646747550000|2022-03-08 13:52:30|25706.98|25706.98|25706.98|25706.98|25710.52|25710.52|25706.98|25706.98|0
1646747570000|2022-03-08 13:52:50|25710.52|25710.52|25710.52|25710.52|25710.52|25710.52|25710.52|25710.52|0
1646747580000|2022-03-08 13:53:00|25711.42|25711.42|25714.96|25714.96|25714.96|25714.96|25711.42|25711.42|0
1646747590000|2022-03-08 13:53:10|25711.42|25711.42|25714.96|25714.96|25714.96|25714.96|25707.89|25707.89|0
1646747610000|2022-03-08 13:53:30|25715.26|25715.26|25722.33|25722.33|25722.33|25722.33|25715.26|25715.26|0
1646747620000|2022-03-08 13:53:40|25725.86|25725.86|25733.34|25733.34|25733.34|25733.34|25725.86|25725.86|0
1646747630000|2022-03-08 13:53:50|25726.27|25726.27|25737.29|25737.29|25737.29|25737.29|25726.27|25726.27|0
1646747640000|2022-03-08 13:54:00|25730.22|25730.22|25738.19|25738.19|25738.19|25738.19|25730.22|25730.22|0
1646747650000|2022-03-08 13:54:10|25748.79|25748.79|25745.26|25745.26|25748.79|25748.79|25745.26|25745.26|0
1646747660000|2022-03-08 13:54:20|25741.72|25741.72|25745.26|25745.26|25745.26|25745.26|25741.72|25741.72|0
1646747670000|2022-03-08 13:54:30|25752.33|25752.33|25752.33|25752.33|25752.33|25752.33|25752.33|25752.33|0
1646747680000|2022-03-08 13:54:40|25753.23|25753.23|25753.23|25753.23|25753.23|25753.23|25753.23|25753.23|0
1646747690000|2022-03-08 13:54:50|25756.76|25756.76|25756.76|25756.76|25756.76|25756.76|25756.76|25756.76|0
1646747700000|2022-03-08 13:55:00|25749.69|25749.69|25749.69|25749.69|25749.69|25749.69|25749.69|25749.69|0
1646747730000|2022-03-08 13:55:30|25742.62|25742.62|25742.62|25742.62|25742.62|25742.62|25742.62|25742.62|0
1646747740000|2022-03-08 13:55:40|25742.99|25742.99|25735.92|25735.92|25742.99|25742.99|25732.38|25732.38|0
1646747770000|2022-03-08 13:56:10|25735.51|25735.51|25724.9|25724.9|25735.51|25735.51|25717.83|25717.83|0
1646747780000|2022-03-08 13:56:20|25728.44|25728.44|25729.04|25729.04|25729.04|25729.04|25728.44|25728.44|0
1646747800000|2022-03-08 13:56:40|25729.34|25729.34|25732.87|25732.87|25732.87|25732.87|25729.34|25729.34|0
1646747840000|2022-03-08 13:57:20|25736.41|25736.41|25732.87|25732.87|25736.41|25736.41|25732.87|25732.87|0
1646747860000|2022-03-08 13:57:40|25739.94|25739.94|25754.8|25754.8|25754.8|25754.8|25739.94|25739.94|0
1646747880000|2022-03-08 13:58:00|25751.27|25751.27|25758.04|25758.04|25758.34|25758.34|25751.27|25751.27|0
1646747900000|2022-03-08 13:58:20|25750.97|25750.97|25750.97|25750.97|25750.97|25750.97|25750.97|25750.97|0
1646747910000|2022-03-08 13:58:30|25747.43|25747.43|25746.53|25746.53|25747.43|25747.43|25746.23|25746.23|0
1646747920000|2022-03-08 13:58:40|25746.29|25746.29|25749.82|25749.82|25749.82|25749.82|25732.15|25732.15|0
1646747930000|2022-03-08 13:58:50|25749.7|25749.7|25753.24|25753.24|25753.24|25753.24|25749.7|25749.7|0
1646747950000|2022-03-08 13:59:10|25746.17|25746.17|25746.17|25746.17|25746.17|25746.17|25746.17|25746.17|0
1646747960000|2022-03-08 13:59:20|25749.7|25749.7|25749.1|25749.1|25749.7|25749.7|25749.1|25749.1|0
1646747970000|2022-03-08 13:59:30|25745.57|25745.57|25742.03|25742.03|25745.57|25745.57|25742.03|25742.03|0
1646747980000|2022-03-08 13:59:40|25749.1|25749.1|25752.64|25752.64|25752.64|25752.64|25749.1|25749.1|0
1646747990000|2022-03-08 13:59:50|25745.57|25745.57|25745.57|25745.57|25745.57|25745.57|25745.57|25745.57|0
1646748000000|2022-03-08 14:00:00|25744.37|25744.37|25745.27|25745.27|25748.8|25748.8|25741.73|25741.73|0
1646748010000|2022-03-08 14:00:10|25738.2|25738.2|25738.2|25738.2|25738.2|25738.2|25738.2|25738.2|0
1646748020000|2022-03-08 14:00:20|25745.27|25745.27|25745.27|25745.27|25745.27|25745.27|25745.27|25745.27|0
1646748040000|2022-03-08 14:00:40|25741.73|25741.73|25752.34|25752.34|25752.34|25752.34|25741.73|25741.73|0
1646748050000|2022-03-08 14:00:50|25755.87|25755.87|25752.34|25752.34|25755.87|25755.87|25752.34|25752.34|0
1646748060000|2022-03-08 14:01:00|25759.41|25759.41|25762.94|25762.94|25762.94|25762.94|25759.41|25759.41|0
1646748070000|2022-03-08 14:01:10|25763.24|25763.24|25766.78|25766.78|25766.78|25766.78|25763.24|25763.24|0
1646748080000|2022-03-08 14:01:20|25763.24|25763.24|25770.92|25770.92|25770.92|25770.92|25763.24|25763.24|0
1646748090000|2022-03-08 14:01:30|25767.38|25767.38|25770.92|25770.92|25770.92|25770.92|25767.38|25767.38|0
1646748100000|2022-03-08 14:01:40|25774.45|25774.45|25775.35|25775.35|25777.99|25777.99|25774.45|25774.45|0
1646748110000|2022-03-08 14:01:50|25785.96|25785.96|25792.73|25792.73|25793.03|25793.03|25785.96|25785.96|0
1646748120000|2022-03-08 14:02:00|25789.19|25789.19|25789.19|25789.19|25789.19|25789.19|25789.19|25789.19|0
1646748140000|2022-03-08 14:02:20|25792.73|25792.73|25793.63|25793.63|25793.63|25793.63|25792.73|25792.73|0
1646748150000|2022-03-08 14:02:30|25790.09|25790.09|25793.63|25793.63|25793.63|25793.63|25790.09|25790.09|0
1646748160000|2022-03-08 14:02:40|25797.16|25797.16|25797.16|25797.16|25797.16|25797.16|25790.09|25790.09|0
1646748190000|2022-03-08 14:03:10|25804.23|25804.23|25807.77|25807.77|25807.77|25807.77|25804.23|25804.23|0
1646748200000|2022-03-08 14:03:20|25804.23|25804.23|25807.77|25807.77|25811.3|25811.3|25804.23|25804.23|0
1646748210000|2022-03-08 14:03:30|25804.23|25804.23|25821.91|25821.91|25821.91|25821.91|25804.23|25804.23|0
1646748220000|2022-03-08 14:03:40|25822.21|25822.21|25822.15|25822.15|25822.21|25822.21|25821.91|25821.91|0
1646748230000|2022-03-08 14:03:50|25822.51|25822.51|25823|25823|25823|25823|25815.93|25815.93|0
1646748240000|2022-03-08 14:04:00|25819.46|25819.46|25820.36|25820.36|25820.36|25820.36|25819.46|25819.46|0
1646748250000|2022-03-08 14:04:10|25820|25820|25819.88|25819.88|25820|25820|25819.88|25819.88|0
1646748260000|2022-03-08 14:04:20|25830.48|25830.48|25830.48|25830.48|25830.48|25830.48|25830.48|25830.48|0
1646748270000|2022-03-08 14:04:30|25837.55|25837.55|25834.14|25834.14|25837.68|25837.68|25834.14|25834.14|0
1646748280000|2022-03-08 14:04:40|25827.07|25827.07|25823.54|25823.54|25827.07|25827.07|25823.54|25823.54|0
1646748300000|2022-03-08 14:05:00|25820|25820|25816.47|25816.47|25820|25820|25816.47|25816.47|0
1646748310000|2022-03-08 14:05:10|25820|25820|25820|25820|25820|25820|25820|25820|0
1646748320000|2022-03-08 14:05:20|25823.54|25823.54|25830.61|25830.61|25830.61|25830.61|25823.54|25823.54|0
1646748330000|2022-03-08 14:05:30|25834.44|25834.44|25839.21|25839.21|25839.21|25839.21|25834.44|25834.44|0
1646748340000|2022-03-08 14:05:40|25838.9|25838.9|25838.6|25838.6|25838.9|25838.9|25838.6|25838.6|0
1646748350000|2022-03-08 14:05:50|25831.53|25831.53|25834.77|25834.77|25834.77|25834.77|25831.23|25831.23|0
1646748370000|2022-03-08 14:06:10|25827.7|25827.7|25823.86|25823.86|25827.7|25827.7|25823.86|25823.86|0
1646748400000|2022-03-08 14:06:40|25813.26|25813.26|25813.26|25813.26|25813.26|25813.26|25813.26|25813.26|0
1646748410000|2022-03-08 14:06:50|25806.19|25806.19|25816.79|25816.79|25816.79|25816.79|25806.19|25806.19|0
1646748420000|2022-03-08 14:07:00|25816.49|25816.49|25820.03|25820.03|25820.03|25820.03|25812.96|25812.96|0
1646748430000|2022-03-08 14:07:10|25827.1|25827.1|25826.8|25826.8|25827.1|25827.1|25826.8|25826.8|0
1646748470000|2022-03-08 14:07:50|25830.33|25830.33|25833.87|25833.87|25833.87|25833.87|25830.33|25830.33|0
1646748480000|2022-03-08 14:08:00|25844.47|25844.47|25851.54|25851.54|25851.54|25851.54|25844.47|25844.47|0
1646748500000|2022-03-08 14:08:20|25848.01|25848.01|25840.94|25840.94|25848.01|25848.01|25840.94|25840.94|0
1646748510000|2022-03-08 14:08:30|25848.01|25848.01|25848.01|25848.01|25851.54|25851.54|25848.01|25848.01|0
1646748520000|2022-03-08 14:08:40|25848.61|25848.61|25859.21|25859.21|25859.21|25859.21|25848.61|25848.61|0
1646748550000|2022-03-08 14:09:10|25866.28|25866.28|25873.35|25873.35|25873.35|25873.35|25866.28|25866.28|0
1646748560000|2022-03-08 14:09:20|25880.42|25880.42|25880.42|25880.42|25880.42|25880.42|25880.42|25880.42|0
1646748570000|2022-03-08 14:09:30|25883.96|25883.96|25883.36|25883.36|25883.96|25883.96|25883.36|25883.36|0
1646748580000|2022-03-08 14:09:40|25882.87|25882.87|25883.11|25883.11|25883.11|25883.11|25882.87|25882.87|0
1646748590000|2022-03-08 14:09:50|25886.65|25886.65|25890.18|25890.18|25890.18|25890.18|25886.65|25886.65|0
1646748600000|2022-03-08 14:10:00|25883.11|25883.11|25882.29|25882.29|25885.83|25885.83|25882.29|25882.29|0
1646748610000|2022-03-08 14:10:10|25875.22|25875.22|25875.22|25875.22|25875.22|25875.22|25875.22|25875.22|0
1646748620000|2022-03-08 14:10:20|25872.52|25872.52|25872.52|25872.52|25872.52|25872.52|25865.45|25865.45|0
1646748630000|2022-03-08 14:10:30|25876.06|25876.06|25872.82|25872.82|25876.36|25876.36|25872.82|25872.82|0
1646748640000|2022-03-08 14:10:40|25862.22|25862.22|25861.92|25861.92|25862.22|25862.22|25861.92|25861.92|0
1646748660000|2022-03-08 14:11:00|25854.85|25854.85|25865.45|25865.45|25865.45|25865.45|25854.85|25854.85|0
1646748670000|2022-03-08 14:11:10|25868.99|25868.99|25869.59|25869.59|25869.59|25869.59|25868.99|25868.99|0
1646748690000|2022-03-08 14:11:30|25848.38|25848.38|25844.84|25844.84|25858.98|25858.98|25841.31|25841.31|0
1646748700000|2022-03-08 14:11:40|25851.91|25851.91|25855.75|25855.75|25855.75|25855.75|25851.91|25851.91|0
1646748720000|2022-03-08 14:12:00|25848.68|25848.68|25848.68|25848.68|25848.68|25848.68|25848.68|25848.68|0
1646748730000|2022-03-08 14:12:10|25841.61|25841.61|25845.14|25845.14|25845.14|25845.14|25841.61|25841.61|0
1646748740000|2022-03-08 14:12:20|25834.54|25834.54|25834.24|25834.24|25834.54|25834.54|25834.24|25834.24|0
1646748750000|2022-03-08 14:12:30|25833.83|25833.83|25840.9|25840.9|25844.43|25844.43|25833.83|25833.83|0
1646748760000|2022-03-08 14:12:40|25847.97|25847.97|25847.97|25847.97|25847.97|25847.97|25847.97|25847.97|0
1646748770000|2022-03-08 14:12:50|25858.57|25858.57|25877.45|25877.45|25877.45|25877.45|25858.57|25858.57|0
1646748790000|2022-03-08 14:13:10|25880.98|25880.98|25880.98|25880.98|25880.98|25880.98|25880.98|25880.98|0
1646748800000|2022-03-08 14:13:20|25877.45|25877.45|25877.45|25877.45|25877.45|25877.45|25877.45|25877.45|0
1646748810000|2022-03-08 14:13:30|25873.91|25873.91|25859.06|25859.06|25873.91|25873.91|25859.06|25859.06|0
1646748820000|2022-03-08 14:13:40|25855.53|25855.53|25855.53|25855.53|25855.53|25855.53|25855.53|25855.53|0
1646748830000|2022-03-08 14:13:50|25862.6|25862.6|25859.06|25859.06|25862.6|25862.6|25859.06|25859.06|0
1646748840000|2022-03-08 14:14:00|25857.97|25857.97|25857.97|25857.97|25857.97|25857.97|25857.97|25857.97|0
1646748850000|2022-03-08 14:14:10|25865.04|25865.04|25868.58|25868.58|25868.58|25868.58|25865.04|25865.04|0
1646748860000|2022-03-08 14:14:20|25865.04|25865.04|25865.04|25865.04|25865.04|25865.04|25865.04|25865.04|0
1646748870000|2022-03-08 14:14:30|25861.51|25861.51|25862.11|25862.11|25862.11|25862.11|25861.51|25861.51|0
1646748880000|2022-03-08 14:14:40|25869.18|25869.18|25869.18|25869.18|25869.18|25869.18|25869.18|25869.18|0
1646748910000|2022-03-08 14:15:10|25876.25|25876.25|25876.25|25876.25|25876.25|25876.25|25876.25|25876.25|0
1646748920000|2022-03-08 14:15:20|25869.18|25869.18|25869.18|25869.18|25869.18|25869.18|25869.18|25869.18|0
1646748930000|2022-03-08 14:15:30|25851.51|25851.51|25847.67|25847.67|25855.04|25855.04|25847.67|25847.67|0
1646748940000|2022-03-08 14:15:40|25840.6|25840.6|25837.07|25837.07|25840.6|25840.6|25837.07|25837.07|0
1646748960000|2022-03-08 14:16:00|25830|25830|25837.37|25837.37|25837.37|25837.37|25830|25830|0
1646748980000|2022-03-08 14:16:20|25833.83|25833.83|25833.83|25833.83|25833.83|25833.83|25833.83|25833.83|0
1646748990000|2022-03-08 14:16:30|25840.9|25840.9|25844.44|25844.44|25844.44|25844.44|25840.9|25840.9|0
1646749010000|2022-03-08 14:16:50|25855.04|25855.04|25855.04|25855.04|25855.04|25855.04|25855.04|25855.04|0
1646749020000|2022-03-08 14:17:00|25855.94|25855.94|25855.94|25855.94|25855.94|25855.94|25855.94|25855.94|0
1646749030000|2022-03-08 14:17:10|25873.62|25873.62|25873.62|25873.62|25873.62|25873.62|25873.62|25873.62|0
1646749040000|2022-03-08 14:17:20|25884.22|25884.22|25884.22|25884.22|25884.22|25884.22|25884.22|25884.22|0
1646749050000|2022-03-08 14:17:30|25880.69|25880.69|25880.69|25880.69|25880.69|25880.69|25880.69|25880.69|0
1646749060000|2022-03-08 14:17:40|25881.29|25881.29|25873.81|25873.81|25881.29|25881.29|25873.81|25873.81|0
1646749070000|2022-03-08 14:17:50|25873.4|25873.4|25876.52|25876.52|25876.93|25876.93|25873.4|25873.4|0
1646749080000|2022-03-08 14:18:00|25872.99|25872.99|25869.15|25869.15|25872.99|25872.99|25869.15|25869.15|0
1646749090000|2022-03-08 14:18:10|25861.48|25861.48|25857.95|25857.95|25861.48|25861.48|25857.95|25857.95|0
1646749100000|2022-03-08 14:18:20|25857.83|25857.83|25856.8|25856.8|25857.83|25857.83|25856.8|25856.8|0
1646749110000|2022-03-08 14:18:30|25856.68|25856.68|25856.68|25856.68|25856.68|25856.68|25856.68|25856.68|0
1646749130000|2022-03-08 14:18:50|25853.15|25853.15|25853.15|25853.15|25853.15|25853.15|25853.15|25853.15|0
1646749140000|2022-03-08 14:19:00|25853.27|25853.27|25853.27|25853.27|25853.27|25853.27|25853.27|25853.27|0
1646749150000|2022-03-08 14:19:10|25835.59|25835.59|25842.66|25842.66|25842.66|25842.66|25835.59|25835.59|0
1646749160000|2022-03-08 14:19:20|25849.73|25849.73|25853.39|25853.39|25853.39|25853.39|25849.73|25849.73|0
1646749180000|2022-03-08 14:19:40|25856.92|25856.92|25860.46|25860.46|25860.46|25860.46|25856.92|25856.92|0
1646749190000|2022-03-08 14:19:50|25863.99|25863.99|25863.99|25863.99|25863.99|25863.99|25863.69|25863.69|0
1646749200000|2022-03-08 14:20:00|25860.46|25860.46|25863.99|25863.99|25863.99|25863.99|25860.46|25860.46|0
1646749210000|2022-03-08 14:20:10|25871.06|25871.06|25871.06|25871.06|25871.06|25871.06|25871.06|25871.06|0
1646749220000|2022-03-08 14:20:20|25863.99|25863.99|25871.06|25871.06|25871.06|25871.06|25863.99|25863.99|0
1646749230000|2022-03-08 14:20:30|25874.6|25874.6|25871.97|25871.97|25875.5|25875.5|25871.97|25871.97|0
1646749240000|2022-03-08 14:20:40|25872.45|25872.45|25879.52|25879.52|25879.52|25879.52|25872.45|25872.45|0
1646749250000|2022-03-08 14:20:50|25883.05|25883.05|25883.05|25883.05|25883.05|25883.05|25883.05|25883.05|0
1646749260000|2022-03-08 14:21:00|25879.52|25879.52|25879.52|25879.52|25879.52|25879.52|25879.52|25879.52|0
1646749270000|2022-03-08 14:21:10|25879.76|25879.76|25883.3|25883.3|25883.3|25883.3|25879.76|25879.76|0
1646749300000|2022-03-08 14:21:40|25879.76|25879.76|25879.76|25879.76|25879.76|25879.76|25879.76|25879.76|0
1646749310000|2022-03-08 14:21:50|25886.83|25886.83|25883.3|25883.3|25886.83|25886.83|25883.3|25883.3|0
1646749320000|2022-03-08 14:22:00|25879.76|25879.76|25872.69|25872.69|25879.76|25879.76|25869.16|25869.16|0
1646749330000|2022-03-08 14:22:10|25869.16|25869.16|25877.13|25877.13|25877.13|25877.13|25869.16|25869.16|0
1646749340000|2022-03-08 14:22:20|25866.52|25866.52|25866.52|25866.52|25866.52|25866.52|25866.52|25866.52|0
1646749350000|2022-03-08 14:22:30|25865.62|25865.62|25865.32|25865.32|25865.62|25865.62|25865.32|25865.32|0
1646749360000|2022-03-08 14:22:40|25861.79|25861.79|25854.72|25854.72|25861.79|25861.79|25854.72|25854.72|0
1646749370000|2022-03-08 14:22:50|25854.31|25854.31|25854.31|25854.31|25854.31|25854.31|25854.31|25854.31|0
1646749380000|2022-03-08 14:23:00|25854.06|25854.06|25854.06|25854.06|25854.06|25854.06|25854.06|25854.06|0
1646749390000|2022-03-08 14:23:10|25853.94|25853.94|25846.87|25846.87|25853.94|25853.94|25846.87|25846.87|0
1646749400000|2022-03-08 14:23:20|25839.8|25839.8|25839.8|25839.8|25839.8|25839.8|25839.8|25839.8|0
1646749410000|2022-03-08 14:23:30|25843.34|25843.34|25850.41|25850.41|25850.41|25850.41|25843.34|25843.34|0
1646749450000|2022-03-08 14:24:10|25861.01|25861.01|25868.08|25868.08|25868.08|25868.08|25861.01|25861.01|0
1646749460000|2022-03-08 14:24:20|25864.55|25864.55|25871.32|25871.32|25871.32|25871.32|25864.25|25864.25|0
1646749490000|2022-03-08 14:24:50|25885.46|25885.46|25889.59|25889.59|25889.59|25889.59|25885.46|25885.46|0
1646749500000|2022-03-08 14:25:00|25882.22|25882.22|25867.78|25867.78|25882.22|25882.22|25867.78|25867.78|0
1646749510000|2022-03-08 14:25:10|25867.9|25867.9|25867.9|25867.9|25867.9|25867.9|25867.9|25867.9|0
1646749520000|2022-03-08 14:25:20|25863.47|25863.47|25863.47|25863.47|25863.47|25863.47|25863.47|25863.47|0
1646749530000|2022-03-08 14:25:30|25861.42|25861.42|25861.42|25861.42|25861.42|25861.42|25861.42|25861.42|0
1646749560000|2022-03-08 14:26:00|25868.49|25868.49|25850.81|25850.81|25868.49|25868.49|25850.81|25850.81|0
1646749570000|2022-03-08 14:26:10|25847.28|25847.28|25847.28|25847.28|25847.28|25847.28|25847.28|25847.28|0
1646749580000|2022-03-08 14:26:20|25840.21|25840.21|25850.81|25850.81|25850.81|25850.81|25840.21|25840.21|0
1646749590000|2022-03-08 14:26:30|25857.88|25857.88|25850.81|25850.81|25857.88|25857.88|25850.81|25850.81|0
1646749610000|2022-03-08 14:26:50|25854.35|25854.35|25861.42|25861.42|25861.42|25861.42|25854.35|25854.35|0
1646749620000|2022-03-08 14:27:00|25864.95|25864.95|25854.35|25854.35|25864.95|25864.95|25854.35|25854.35|0
1646749630000|2022-03-08 14:27:10|25854.05|25854.05|25853.23|25853.23|25854.05|25854.05|25853.23|25853.23|0
1646749640000|2022-03-08 14:27:20|25846.16|25846.16|25844.85|25844.85|25846.16|25846.16|25844.85|25844.85|0
1646749650000|2022-03-08 14:27:30|25844.55|25844.55|25833.34|25833.34|25844.55|25844.55|25833.34|25833.34|0
1646749670000|2022-03-08 14:27:50|25825.97|25825.97|25825.49|25825.49|25825.97|25825.97|25825.49|25825.49|0
1646749680000|2022-03-08 14:28:00|25832.56|25832.56|25832.56|25832.56|25832.56|25832.56|25832.56|25832.56|0
1646749690000|2022-03-08 14:28:10|25829.02|25829.02|25821.95|25821.95|25829.02|25829.02|25821.95|25821.95|0
1646749700000|2022-03-08 14:28:20|25821.65|25821.65|25821.65|25821.65|25821.65|25821.65|25821.65|25821.65|0
1646749710000|2022-03-08 14:28:30|25818.12|25818.12|25818.12|25818.12|25818.12|25818.12|25818.12|25818.12|0
1646749720000|2022-03-08 14:28:40|25817.52|25817.52|25816.92|25816.92|25817.52|25817.52|25816.92|25816.92|0
1646749730000|2022-03-08 14:28:50|25816.62|25816.62|25837.82|25837.82|25837.82|25837.82|25816.62|25816.62|0
1646749740000|2022-03-08 14:29:00|25834.29|25834.29|25834.29|25834.29|25834.29|25834.29|25834.29|25834.29|0
1646749760000|2022-03-08 14:29:20|25834.17|25834.17|25834.17|25834.17|25834.17|25834.17|25834.17|25834.17|0
1646749780000|2022-03-08 14:29:40|25837.7|25837.7|25841.24|25841.24|25841.24|25841.24|25837.7|25837.7|0
1646749790000|2022-03-08 14:29:50|25841.54|25841.54|25834.17|25834.17|25841.54|25841.54|25834.17|25834.17|0
1646749800000|2022-03-08 14:30:00|25830.63|25830.63|25793.45|25793.45|25830.63|25830.63|25793.45|25793.45|0
1646749810000|2022-03-08 14:30:10|25796.99|25796.99|25800.52|25800.52|25800.52|25800.52|25786.38|25786.38|0
1646749820000|2022-03-08 14:30:20|25799.92|25799.92|25785.55|25785.55|25800.29|25800.29|25785.55|25785.55|0
1646749830000|2022-03-08 14:30:30|25786.15|25786.15|25793.52|25793.52|25793.82|25793.82|25786.15|25786.15|0
1646749840000|2022-03-08 14:30:40|25789.98|25789.98|25768.77|25768.77|25789.98|25789.98|25768.77|25768.77|0
1646749850000|2022-03-08 14:30:50|25775.84|25775.84|25776.44|25776.44|25776.44|25776.44|25775.84|25775.84|0
1646749860000|2022-03-08 14:31:00|25776.08|25776.08|25768.41|25768.41|25776.08|25776.08|25768.41|25768.41|0
1646749870000|2022-03-08 14:31:10|25764.87|25764.87|25761.34|25761.34|25764.87|25764.87|25761.34|25761.34|0
1646749880000|2022-03-08 14:31:20|25764.87|25764.87|25768.41|25768.41|25775.48|25775.48|25764.87|25764.87|0
1646749890000|2022-03-08 14:31:30|25771.94|25771.94|25771.94|25771.94|25771.94|25771.94|25768.41|25768.41|0
1646749900000|2022-03-08 14:31:40|25779.01|25779.01|25789.62|25789.62|25789.62|25789.62|25779.01|25779.01|0
1646749910000|2022-03-08 14:31:50|25786.08|25786.08|25779.01|25779.01|25786.08|25786.08|25771.94|25771.94|0
1646749930000|2022-03-08 14:32:10|25782.55|25782.55|25797.59|25797.59|25797.59|25797.59|25779.01|25779.01|0
1646749940000|2022-03-08 14:32:20|25804.66|25804.66|25786.99|25786.99|25804.66|25804.66|25786.99|25786.99|0
1646749950000|2022-03-08 14:32:30|25786.74|25786.74|25794.06|25794.06|25794.06|25794.06|25786.74|25786.74|0
1646749960000|2022-03-08 14:32:40|25783.45|25783.45|25783.45|25783.45|25786.99|25786.99|25783.45|25783.45|0
1646749970000|2022-03-08 14:32:50|25783.15|25783.15|25772.55|25772.55|25783.15|25783.15|25761.94|25761.94|0
1646749980000|2022-03-08 14:33:00|25772.25|25772.25|25771.76|25771.76|25772.25|25772.25|25771.76|25771.76|0
1646749990000|2022-03-08 14:33:10|25768.23|25768.23|25764.39|25764.39|25768.23|25768.23|25764.39|25764.39|0
1646750000000|2022-03-08 14:33:20|25757.32|25757.32|25760.61|25760.61|25767.68|25767.68|25753.54|25753.54|0
1646750010000|2022-03-08 14:33:30|25764.15|25764.15|25760.61|25760.61|25764.15|25764.15|25760.61|25760.61|0
1646750030000|2022-03-08 14:33:50|25753.54|25753.54|25760.01|25760.01|25760.61|25760.61|25753.54|25753.54|0
1646750040000|2022-03-08 14:34:00|25763.55|25763.55|25759.89|25759.89|25763.55|25763.55|25756.36|25756.36|0
1646750050000|2022-03-08 14:34:10|25759.59|25759.59|25756.06|25756.06|25759.59|25759.59|25756.06|25756.06|0
1646750060000|2022-03-08 14:34:20|25752.52|25752.52|25752.52|25752.52|25752.52|25752.52|25752.52|25752.52|0
1646750070000|2022-03-08 14:34:30|25751.29|25751.29|25730.78|25730.78|25753.82|25753.82|25730.78|25730.78|0
1646750080000|2022-03-08 14:34:40|25730.37|25730.37|25740.97|25740.97|25744.51|25744.51|25730.37|25730.37|0
1646750090000|2022-03-08 14:34:50|25737.44|25737.44|25730.37|25730.37|25737.44|25737.44|25730.37|25730.37|0
1646750100000|2022-03-08 14:35:00|25740.97|25740.97|25733.07|25733.07|25750.75|25750.75|25733.07|25733.07|0
1646750110000|2022-03-08 14:35:10|25729.54|25729.54|25726|25726|25729.54|25729.54|25726|25726|0
1646750120000|2022-03-08 14:35:20|25733.07|25733.07|25763.89|25763.89|25763.89|25763.89|25732.77|25732.77|0
1646750130000|2022-03-08 14:35:30|25760.36|25760.36|25767.32|25767.32|25767.43|25767.43|25756.82|25756.82|0
1646750140000|2022-03-08 14:35:40|25781.46|25781.46|25777.92|25777.92|25781.46|25781.46|25777.92|25777.92|0
1646750150000|2022-03-08 14:35:50|25777.51|25777.51|25800.14|25800.14|25805.79|25805.79|25777.51|25777.51|0
1646750160000|2022-03-08 14:36:00|25800.96|25800.96|25793.48|25793.48|25811.97|25811.97|25793.48|25793.48|0
1646750170000|2022-03-08 14:36:10|25793.96|25793.96|25787.02|25787.02|25804.69|25804.69|25787.02|25787.02|0
1646750180000|2022-03-08 14:36:20|25794.09|25794.09|25787.02|25787.02|25794.09|25794.09|25787.02|25787.02|0
1646750190000|2022-03-08 14:36:30|25786.72|25786.72|25779.65|25779.65|25786.72|25786.72|25779.65|25779.65|0
1646750200000|2022-03-08 14:36:40|25779.24|25779.24|25755.01|25755.01|25779.24|25779.24|25755.01|25755.01|0
1646750210000|2022-03-08 14:36:50|25751.47|25751.47|25748.06|25748.06|25758.54|25758.54|25747.94|25747.94|0
1646750220000|2022-03-08 14:37:00|25749.29|25749.29|25730.79|25730.79|25749.29|25749.29|25730.79|25730.79|0
1646750230000|2022-03-08 14:37:10|25727.26|25727.26|25719.29|25719.29|25734.33|25734.33|25719.29|25719.29|0
1646750240000|2022-03-08 14:37:20|25712.22|25712.22|25701.2|25701.2|25712.22|25712.22|25694.13|25694.13|0
1646750250000|2022-03-08 14:37:30|25697.67|25697.67|25693.83|25693.83|25697.67|25697.67|25693.83|25693.83|0
1646750260000|2022-03-08 14:37:40|25686.76|25686.76|25686.88|25686.88|25686.88|25686.88|25686.76|25686.76|0
1646750270000|2022-03-08 14:37:50|25679.81|25679.81|25682.34|25682.34|25685.87|25685.87|25678.8|25678.8|0
1646750280000|2022-03-08 14:38:00|25685.87|25685.87|25696.48|25696.48|25696.48|25696.48|25685.87|25685.87|0
1646750290000|2022-03-08 14:38:10|25696.89|25696.89|25692.46|25692.46|25696.89|25696.89|25692.46|25692.46|0
1646750300000|2022-03-08 14:38:20|25703.06|25703.06|25692.46|25692.46|25703.06|25703.06|25692.46|25692.46|0
1646750310000|2022-03-08 14:38:30|25685.39|25685.39|25683.67|25683.67|25685.39|25685.39|25683.37|25683.37|0
1646750320000|2022-03-08 14:38:40|25680.13|25680.13|25683.67|25683.67|25683.67|25683.67|25680.13|25680.13|0
1646750330000|2022-03-08 14:38:50|25676.6|25676.6|25673.06|25673.06|25676.6|25676.6|25673.06|25673.06|0
1646750340000|2022-03-08 14:39:00|25676.6|25676.6|25676.6|25676.6|25676.6|25676.6|25676.6|25676.6|0
1646750350000|2022-03-08 14:39:10|25676.11|25676.11|25676.11|25676.11|25676.11|25676.11|25676.11|25676.11|0
1646750360000|2022-03-08 14:39:20|25675.29|25675.29|25657.62|25657.62|25675.29|25675.29|25657.62|25657.62|0
1646750370000|2022-03-08 14:39:30|25657.21|25657.21|25657.21|25657.21|25657.21|25657.21|25657.21|25657.21|0
1646750380000|2022-03-08 14:39:40|25664.28|25664.28|25660.74|25660.74|25667.81|25667.81|25657.21|25657.21|0
1646750390000|2022-03-08 14:39:50|25671.35|25671.35|25655.6|25655.6|25674.88|25674.88|25655.6|25655.6|0
1646750400000|2022-03-08 14:40:00|25652.06|25652.06|25648.53|25648.53|25655.6|25655.6|25648.53|25648.53|0
1646750410000|2022-03-08 14:40:10|25650.17|25650.17|25643.51|25643.51|25650.17|25650.17|25642.69|25642.69|0
1646750420000|2022-03-08 14:40:20|25643.1|25643.1|25653.7|25653.7|25653.7|25653.7|25643.1|25643.1|0
1646750430000|2022-03-08 14:40:30|25646.63|25646.63|25646.63|25646.63|25650.17|25650.17|25639.56|25639.56|0
1646750440000|2022-03-08 14:40:40|25639.56|25639.56|25631.48|25631.48|25639.56|25639.56|25631.48|25631.48|0
1646750450000|2022-03-08 14:40:50|25631.18|25631.18|25642.09|25642.09|25642.09|25642.09|25627.65|25627.65|0
1646750460000|2022-03-08 14:41:00|25638.55|25638.55|25633.82|25633.82|25638.55|25638.55|25633.41|25633.41|0
1646750470000|2022-03-08 14:41:10|25637.35|25637.35|25630.28|25630.28|25637.35|25637.35|25629.87|25629.87|0
1646750480000|2022-03-08 14:41:20|25644.42|25644.42|25669.82|25669.82|25669.82|25669.82|25643.77|25643.77|0
1646750490000|2022-03-08 14:41:30|25666.29|25666.29|25651.74|25651.74|25669.82|25669.82|25651.74|25651.74|0
1646750500000|2022-03-08 14:41:40|25653.38|25653.38|25652.15|25652.15|25653.38|25653.38|25641.55|25641.55|0
1646750510000|2022-03-08 14:41:50|25659.22|25659.22|25651.74|25651.74|25659.22|25659.22|25651.74|25651.74|0
1646750520000|2022-03-08 14:42:00|25648.21|25648.21|25647.9|25647.9|25648.21|25648.21|25647.9|25647.9|0
1646750530000|2022-03-08 14:42:10|25647.54|25647.54|25661.68|25661.68|25661.68|25661.68|25647.54|25647.54|0
1646750540000|2022-03-08 14:42:20|25651.08|25651.08|25651.08|25651.08|25651.08|25651.08|25651.08|25651.08|0
1646750550000|2022-03-08 14:42:30|25654.61|25654.61|25661.68|25661.68|25661.68|25661.68|25654.61|25654.61|0
1646750560000|2022-03-08 14:42:40|25662.58|25662.58|25677.02|25677.02|25677.02|25677.02|25662.58|25662.58|0
1646750570000|2022-03-08 14:42:50|25676.61|25676.61|25673.73|25673.73|25677.26|25677.26|25673.73|25673.73|0
1646750580000|2022-03-08 14:43:00|25670.19|25670.19|25674.96|25674.96|25675.37|25675.37|25670.19|25670.19|0
1646750590000|2022-03-08 14:43:10|25667.89|25667.89|25660.82|25660.82|25667.89|25667.89|25660.82|25660.82|0
1646750600000|2022-03-08 14:43:20|25664.35|25664.35|25664.35|25664.35|25664.35|25664.35|25664.35|25664.35|0
1646750610000|2022-03-08 14:43:30|25665.17|25665.17|25662.24|25662.24|25665.58|25665.58|25661.64|25661.64|0
1646750620000|2022-03-08 14:43:40|25662.65|25662.65|25680.32|25680.32|25680.32|25680.32|25662.65|25662.65|0
1646750630000|2022-03-08 14:43:50|25680.93|25680.93|25680.93|25680.93|25680.93|25680.93|25680.93|25680.93|0
1646750640000|2022-03-08 14:44:00|25677.39|25677.39|25685.36|25685.36|25685.36|25685.36|25677.39|25677.39|0
1646750650000|2022-03-08 14:44:10|25685.66|25685.66|25699.8|25699.8|25699.8|25699.8|25685.66|25685.66|0
1646750660000|2022-03-08 14:44:20|25700.62|25700.62|25715.58|25715.58|25715.58|25715.58|25699.8|25699.8|0
1646750670000|2022-03-08 14:44:30|25714.76|25714.76|25714.35|25714.35|25725.37|25725.37|25714.35|25714.35|0
1646750690000|2022-03-08 14:44:50|25716.45|25716.45|25719.99|25719.99|25734.13|25734.13|25716.45|25716.45|0
1646750700000|2022-03-08 14:45:00|25730.59|25730.59|25730.59|25730.59|25730.59|25730.59|25730.59|25730.59|0
1646750720000|2022-03-08 14:45:20|25730.18|25730.18|25736.84|25736.84|25737.66|25737.66|25730.18|25730.18|0
1646750740000|2022-03-08 14:45:40|25733.31|25733.31|25718.87|25718.87|25733.31|25733.31|25718.46|25718.46|0
1646750750000|2022-03-08 14:45:50|25718.46|25718.46|25733.61|25733.61|25733.61|25733.61|25718.46|25718.46|0
1646750760000|2022-03-08 14:46:00|25730.07|25730.07|25719.47|25719.47|25730.07|25730.07|25719.47|25719.47|0
1646750770000|2022-03-08 14:46:10|25719.71|25719.71|25711.74|25711.74|25719.71|25719.71|25711.74|25711.74|0
1646750780000|2022-03-08 14:46:20|25711.14|25711.14|25692.56|25692.56|25711.14|25711.14|25692.56|25692.56|0
1646750790000|2022-03-08 14:46:30|25692.15|25692.15|25689.03|25689.03|25692.56|25692.56|25689.03|25689.03|0
1646750800000|2022-03-08 14:46:40|25688.62|25688.62|25688.62|25688.62|25688.62|25688.62|25688.62|25688.62|0
1646750810000|2022-03-08 14:46:50|25674.48|25674.48|25681.55|25681.55|25681.55|25681.55|25674.48|25674.48|0
1646750830000|2022-03-08 14:47:10|25692.15|25692.15|25691.74|25691.74|25692.15|25692.15|25691.74|25691.74|0
1646750840000|2022-03-08 14:47:20|25691.44|25691.44|25691.28|25691.28|25691.52|25691.52|25691.03|25691.03|0
1646750850000|2022-03-08 14:47:30|25708.95|25708.95|25712.49|25712.49|25712.49|25712.49|25708.95|25708.95|0
1646750860000|2022-03-08 14:47:40|25708.95|25708.95|25712.49|25712.49|25712.49|25712.49|25698.35|25698.35|0
1646750870000|2022-03-08 14:47:50|25708.95|25708.95|25694.81|25694.81|25708.95|25708.95|25694.81|25694.81|0
1646750880000|2022-03-08 14:48:00|25698.35|25698.35|25698.35|25698.35|25698.35|25698.35|25698.35|25698.35|0
1646750890000|2022-03-08 14:48:10|25698.95|25698.95|25709.85|25709.85|25713.09|25713.09|25698.95|25698.95|0
1646750910000|2022-03-08 14:48:30|25709.44|25709.44|25713.28|25713.28|25713.28|25713.28|25709.44|25709.44|0
1646750920000|2022-03-08 14:48:40|25706.21|25706.21|25698.84|25698.84|25706.21|25706.21|25698.84|25698.84|0
1646750930000|2022-03-08 14:48:50|25681.16|25681.16|25681.16|25681.16|25681.16|25681.16|25681.16|25681.16|0
1646750940000|2022-03-08 14:49:00|25680.75|25680.75|25680.75|25680.75|25684.29|25684.29|25680.75|25680.75|0
1646750960000|2022-03-08 14:49:20|25673.68|25673.68|25673.9|25673.9|25673.9|25673.9|25673.44|25673.44|0
1646750970000|2022-03-08 14:49:30|25666.83|25666.83|25662.69|25662.69|25666.83|25666.83|25662.69|25662.69|0
1646750980000|2022-03-08 14:49:40|25652.39|25652.39|25652.39|25652.39|25652.39|25652.39|25652.39|25652.39|0
1646750990000|2022-03-08 14:49:50|25651.98|25651.98|25655.1|25655.1|25655.92|25655.92|25651.98|25651.98|0
1646751000000|2022-03-08 14:50:00|25654.69|25654.69|25653.79|25653.79|25654.69|25654.69|25653.79|25653.79|0
1646751010000|2022-03-08 14:50:10|25654.28|25654.28|25654.28|25654.28|25654.28|25654.28|25654.28|25654.28|0
1646751020000|2022-03-08 14:50:20|25661.35|25661.35|25661.35|25661.35|25661.35|25661.35|25661.35|25661.35|0
1646751030000|2022-03-08 14:50:30|25660.53|25660.53|25660.53|25660.53|25660.53|25660.53|25660.12|25660.12|0
1646751040000|2022-03-08 14:50:40|25649.92|25649.92|25639.02|25639.02|25649.92|25649.92|25639.02|25639.02|0
1646751060000|2022-03-08 14:51:00|25638.61|25638.61|25638.61|25638.61|25638.61|25638.61|25638.61|25638.61|0
1646751070000|2022-03-08 14:51:10|25635.07|25635.07|25635.48|25635.48|25635.48|25635.48|25635.07|25635.07|0
1646751080000|2022-03-08 14:51:20|25636.3|25636.3|25644.49|25644.49|25647.62|25647.62|25636.3|25636.3|0
1646751090000|2022-03-08 14:51:30|25651.56|25651.56|25651.56|25651.56|25651.56|25651.56|25651.56|25651.56|0
1646751100000|2022-03-08 14:51:40|25651.15|25651.15|25651.15|25651.15|25651.15|25651.15|25651.15|25651.15|0
1646751120000|2022-03-08 14:52:00|25650.74|25650.74|25668.72|25668.72|25668.72|25668.72|25650.74|25650.74|0
1646751130000|2022-03-08 14:52:10|25661.65|25661.65|25657.7|25657.7|25661.65|25661.65|25657.7|25657.7|0
1646751140000|2022-03-08 14:52:20|25654.17|25654.17|25653.87|25653.87|25654.17|25654.17|25653.87|25653.87|0
1646751150000|2022-03-08 14:52:30|25668.01|25668.01|25668.01|25668.01|25668.01|25668.01|25668.01|25668.01|0
1646751160000|2022-03-08 14:52:40|25660.94|25660.94|25660.94|25660.94|25660.94|25660.94|25660.94|25660.94|0
1646751170000|2022-03-08 14:52:50|25664.47|25664.47|25664.47|25664.47|25664.47|25664.47|25664.47|25664.47|0
1646751180000|2022-03-08 14:53:00|25664.06|25664.06|25671.13|25671.13|25671.13|25671.13|25664.06|25664.06|0
1646751190000|2022-03-08 14:53:10|25660.53|25660.53|25664.06|25664.06|25664.06|25664.06|25660.53|25660.53|0
1646751200000|2022-03-08 14:53:20|25663.65|25663.65|25666.78|25666.78|25666.78|25666.78|25663.24|25663.24|0
1646751210000|2022-03-08 14:53:30|25656.17|25656.17|25659.71|25659.71|25659.71|25659.71|25656.17|25656.17|0
1646751220000|2022-03-08 14:53:40|25649.1|25649.1|25649.1|25649.1|25649.1|25649.1|25649.1|25649.1|0
1646751230000|2022-03-08 14:53:50|25645.57|25645.57|25645.98|25645.98|25645.98|25645.98|25645.57|25645.57|0
1646751240000|2022-03-08 14:54:00|25645.57|25645.57|25644.67|25644.67|25645.57|25645.57|25644.67|25644.67|0
1646751250000|2022-03-08 14:54:10|25644.26|25644.26|25644.26|25644.26|25644.26|25644.26|25643.85|25643.85|0
1646751260000|2022-03-08 14:54:20|25643.85|25643.85|25643.85|25643.85|25643.85|25643.85|25643.85|25643.85|0
1646751270000|2022-03-08 14:54:30|25643.55|25643.55|25628.7|25628.7|25643.55|25643.55|25628.7|25628.7|0
1646751280000|2022-03-08 14:54:40|25629.52|25629.52|25630.74|25630.74|25630.74|25630.74|25629.52|25629.52|0
1646751290000|2022-03-08 14:54:50|25629.93|25629.93|25629.52|25629.52|25629.93|25629.93|25629.52|25629.52|0
1646751300000|2022-03-08 14:55:00|25629.11|25629.11|25636.99|25636.99|25636.99|25636.99|25629.11|25629.11|0
1646751310000|2022-03-08 14:55:10|25637.4|25637.4|25625.6|25625.6|25637.4|25637.4|25625.6|25625.6|0
1646751320000|2022-03-08 14:55:20|25622.06|25622.06|25622.06|25622.06|25622.06|25622.06|25618.53|25618.53|0
1646751330000|2022-03-08 14:55:30|25621.05|25621.05|25610.9|25610.9|25621.05|25621.05|25610.9|25610.9|0
1646751340000|2022-03-08 14:55:40|25610.6|25610.6|25596.46|25596.46|25610.6|25610.6|25595.86|25595.86|0
1646751350000|2022-03-08 14:55:50|25596.76|25596.76|25606.21|25606.21|25607.06|25607.06|25596.46|25596.46|0
1646751360000|2022-03-08 14:56:00|25609.75|25609.75|25601.97|25601.97|25613.28|25613.28|25598.84|25598.84|0
1646751370000|2022-03-08 14:56:10|25601.61|25601.61|25602.14|25602.14|25602.51|25602.51|25601.61|25601.61|0
1646751380000|2022-03-08 14:56:20|25598.61|25598.61|25598.61|25598.61|25598.61|25598.61|25598.61|25598.61|0
1646751390000|2022-03-08 14:56:30|25598.2|25598.2|25592.15|25592.15|25598.61|25598.61|25588.01|25588.01|0
1646751400000|2022-03-08 14:56:40|25590.94|25590.94|25590.94|25590.94|25590.94|25590.94|25590.94|25590.94|0
1646751410000|2022-03-08 14:56:50|25590.64|25590.64|25589.51|25589.51|25590.64|25590.64|25589.51|25589.51|0
1646751420000|2022-03-08 14:57:00|25589.92|25589.92|25590.33|25590.33|25591.15|25591.15|25589.92|25589.92|0
1646751430000|2022-03-08 14:57:10|25591.23|25591.23|25598.9|25598.9|25598.9|25598.9|25591.23|25591.23|0
1646751440000|2022-03-08 14:57:20|25605.97|25605.97|25605.97|25605.97|25605.97|25605.97|25605.97|25605.97|0
1646751450000|2022-03-08 14:57:30|25613.04|25613.04|25627.18|25627.18|25627.18|25627.18|25613.04|25613.04|0
1646751460000|2022-03-08 14:57:40|25623.64|25623.64|25606.76|25606.76|25624.43|25624.43|25606.76|25606.76|0
1646751470000|2022-03-08 14:57:50|25606.52|25606.52|25589.14|25589.14|25606.52|25606.52|25589.14|25589.14|0
1646751480000|2022-03-08 14:58:00|25588.73|25588.73|25602.87|25602.87|25602.87|25602.87|25588.73|25588.73|0
1646751500000|2022-03-08 14:58:20|25602.27|25602.27|25602.27|25602.27|25612.88|25612.88|25602.27|25602.27|0
1646751510000|2022-03-08 14:58:30|25598.74|25598.74|25598.44|25598.44|25599.34|25599.34|25598.44|25598.44|0
1646751520000|2022-03-08 14:58:40|25591.37|25591.37|25591.37|25591.37|25591.37|25591.37|25591.37|25591.37|0
1646751540000|2022-03-08 14:59:00|25594.9|25594.9|25598.44|25598.44|25598.44|25598.44|25594.9|25594.9|0
1646751550000|2022-03-08 14:59:10|25594.9|25594.9|25590.96|25590.96|25594.9|25594.9|25590.96|25590.96|0
1646751560000|2022-03-08 14:59:20|25591.56|25591.56|25595.91|25595.91|25602.16|25602.16|25591.56|25591.56|0
1646751570000|2022-03-08 14:59:30|25595.09|25595.09|25595.09|25595.09|25595.91|25595.91|25594.68|25594.68|0
1646751580000|2022-03-08 14:59:40|25596.32|25596.32|25592.79|25592.79|25596.32|25596.32|25591.56|25591.56|0
1646751590000|2022-03-08 14:59:50|25592.38|25592.38|25592.38|25592.38|25593.2|25593.2|25592.38|25592.38|0
1646751600000|2022-03-08 15:00:00|25599.45|25599.45|25599.04|25599.04|25599.45|25599.45|25599.04|25599.04|0
1646751610000|2022-03-08 15:00:10|25598.55|25598.55|25598.55|25598.55|25598.55|25598.55|25598.55|25598.55|0
1646751620000|2022-03-08 15:00:20|25598.14|25598.14|25590.66|25590.66|25598.14|25598.14|25590.66|25590.66|0
1646751640000|2022-03-08 15:00:40|25590.97|25590.97|25583.6|25583.6|25590.97|25590.97|25583.6|25583.6|0
1646751650000|2022-03-08 15:00:50|25576.53|25576.53|25577.13|25577.13|25577.13|25577.13|25576.53|25576.53|0
1646751660000|2022-03-08 15:01:00|25576.72|25576.72|25576.31|25576.31|25576.72|25576.72|25576.31|25576.31|0
1646751670000|2022-03-08 15:01:10|25579.84|25579.84|25568.25|25568.25|25579.84|25579.84|25564.2|25564.2|0
1646751680000|2022-03-08 15:01:20|25564.72|25564.72|25564.72|25564.72|25564.72|25564.72|25564.72|25564.72|0
1646751700000|2022-03-08 15:01:40|25568.25|25568.25|25568.25|25568.25|25568.25|25568.25|25568.25|25568.25|0
1646751710000|2022-03-08 15:01:50|25564.72|25564.72|25560.77|25560.77|25564.72|25564.72|25560.77|25560.77|0
1646751720000|2022-03-08 15:02:00|25561.18|25561.18|25554.11|25554.11|25561.18|25561.18|25554.11|25554.11|0
1646751730000|2022-03-08 15:02:10|25564.72|25564.72|25561.1|25561.1|25565.95|25565.95|25558.17|25558.17|0
1646751740000|2022-03-08 15:02:20|25557.57|25557.57|25553.43|25553.43|25557.57|25557.57|25549.9|25549.9|0
1646751750000|2022-03-08 15:02:30|25546.36|25546.36|25545.29|25545.29|25546.36|25546.36|25542.12|25542.12|0
1646751760000|2022-03-08 15:02:40|25538.22|25538.22|25520.24|25520.24|25538.22|25538.22|25520.24|25520.24|0
1646751770000|2022-03-08 15:02:50|25520.54|25520.54|25502.16|25502.16|25520.54|25520.54|25498.62|25498.62|0
1646751780000|2022-03-08 15:03:00|25498.62|25498.62|25529.31|25529.31|25529.31|25529.31|25498.62|25498.62|0
1646751790000|2022-03-08 15:03:10|25522.24|25522.24|25517.8|25517.8|25522.24|25522.24|25517.8|25517.8|0
1646751800000|2022-03-08 15:03:20|25503.66|25503.66|25496.89|25496.89|25503.66|25503.66|25496.59|25496.59|0
1646751810000|2022-03-08 15:03:30|25503.96|25503.96|25508.1|25508.1|25508.1|25508.1|25500.43|25500.43|0
1646751820000|2022-03-08 15:03:40|25501.03|25501.03|25503.36|25503.36|25503.36|25503.36|25489.22|25489.22|0
1646751830000|2022-03-08 15:03:50|25506.89|25506.89|25501.32|25501.32|25521.93|25521.93|25500.72|25500.72|0
1646751840000|2022-03-08 15:04:00|25494.25|25494.25|25475.93|25475.93|25494.25|25494.25|25475.93|25475.93|0
1646751850000|2022-03-08 15:04:10|25476.23|25476.23|25487.73|25487.73|25487.73|25487.73|25476.23|25476.23|0
1646751860000|2022-03-08 15:04:20|25491.27|25491.27|25498.64|25498.64|25498.64|25498.64|25487.13|25487.13|0
1646751870000|2022-03-08 15:04:30|25498.23|25498.23|25480.25|25480.25|25519.44|25519.44|25480.25|25480.25|0
1646751880000|2022-03-08 15:04:40|25479.95|25479.95|25496.43|25496.43|25501.16|25501.16|25479.95|25479.95|0
1646751890000|2022-03-08 15:04:50|25482.29|25482.29|25483.49|25483.49|25483.49|25483.49|25478.75|25478.75|0
1646751900000|2022-03-08 15:05:00|25483.19|25483.19|25465.64|25465.64|25483.31|25483.31|25465.64|25465.64|0
1646751910000|2022-03-08 15:05:10|25472.71|25472.71|25490.38|25490.38|25490.38|25490.38|25472.71|25472.71|0
1646751920000|2022-03-08 15:05:20|25497.45|25497.45|25464.43|25464.43|25497.45|25497.45|25464.43|25464.43|0
1646751930000|2022-03-08 15:05:30|25464.13|25464.13|25443.44|25443.44|25464.13|25464.13|25439.09|25439.09|0
1646751940000|2022-03-08 15:05:40|25450.51|25450.51|25457.58|25457.58|25457.58|25457.58|25450.51|25450.51|0
1646751950000|2022-03-08 15:05:50|25454.05|25454.05|25464.24|25464.24|25464.24|25464.24|25453.64|25453.64|0
1646751960000|2022-03-08 15:06:00|25464|25464|25464.3|25464.3|25464.3|25464.3|25457.23|25457.23|0
1646751980000|2022-03-08 15:06:20|25463.07|25463.07|25455.29|25455.29|25463.07|25463.07|25455.29|25455.29|0
1646751990000|2022-03-08 15:06:30|25462.36|25462.36|25458.83|25458.83|25462.36|25462.36|25458.83|25458.83|0
1646752000000|2022-03-08 15:06:40|25460.06|25460.06|25447.04|25447.04|25460.47|25460.47|25446.33|25446.33|0
1646752010000|2022-03-08 15:06:50|25450.57|25450.57|25439.26|25439.26|25450.57|25450.57|25439.26|25439.26|0
1646752020000|2022-03-08 15:07:00|25435.72|25435.72|25438.6|25438.6|25438.6|25438.6|25435.07|25435.07|0
1646752030000|2022-03-08 15:07:10|25431.53|25431.53|25442.14|25442.14|25442.14|25442.14|25431.53|25431.53|0
1646752040000|2022-03-08 15:07:20|25445.67|25445.67|25445.67|25445.67|25445.67|25445.67|25445.67|25445.67|0
1646752050000|2022-03-08 15:07:30|25449.21|25449.21|25445.67|25445.67|25449.21|25449.21|25442.14|25442.14|0
1646752060000|2022-03-08 15:07:40|25438.6|25438.6|25445.97|25445.97|25445.97|25445.97|25438.6|25438.6|0
1646752070000|2022-03-08 15:07:50|25442.44|25442.44|25449.1|25449.1|25449.1|25449.1|25442.03|25442.03|0
1646752080000|2022-03-08 15:08:00|25445.56|25445.56|25431.06|25431.06|25445.56|25445.56|25427.89|25427.89|0
1646752090000|2022-03-08 15:08:10|25434.6|25434.6|25416.92|25416.92|25434.6|25434.6|25416.92|25416.92|0
1646752100000|2022-03-08 15:08:20|25416.62|25416.62|25405.72|25405.72|25416.62|25416.62|25405.72|25405.72|0
1646752110000|2022-03-08 15:08:30|25419.86|25419.86|25423.09|25423.09|25426.93|25426.93|25419.86|25419.86|0
1646752120000|2022-03-08 15:08:40|25422.79|25422.79|25426.33|25426.33|25426.33|25426.33|25422.79|25422.79|0
1646752130000|2022-03-08 15:08:50|25422.79|25422.79|25414.41|25414.41|25422.79|25422.79|25414.41|25414.41|0
1646752140000|2022-03-08 15:09:00|25414.71|25414.71|25421.78|25421.78|25421.78|25421.78|25414.71|25414.71|0
1646752150000|2022-03-08 15:09:10|25425.31|25425.31|25436.22|25436.22|25436.22|25436.22|25425.31|25425.31|0
1646752160000|2022-03-08 15:09:20|25436.82|25436.82|25437.12|25437.12|25437.12|25437.12|25436.82|25436.82|0
1646752170000|2022-03-08 15:09:30|25436.71|25436.71|25457.73|25457.73|25457.73|25457.73|25436.52|25436.52|0
1646752180000|2022-03-08 15:09:40|25454.19|25454.19|25442.69|25442.69|25454.19|25454.19|25442.69|25442.69|0
1646752190000|2022-03-08 15:09:50|25442.28|25442.28|25445.81|25445.81|25445.81|25445.81|25442.28|25442.28|0
1646752200000|2022-03-08 15:10:00|25438.74|25438.74|25442.28|25442.28|25442.28|25442.28|25438.74|25438.74|0
1646752210000|2022-03-08 15:10:10|25441.87|25441.87|25416.82|25416.82|25448.94|25448.94|25416.82|25416.82|0
1646752220000|2022-03-08 15:10:20|25420.36|25420.36|25420.36|25420.36|25420.36|25420.36|25420.36|25420.36|0
1646752230000|2022-03-08 15:10:30|25422|25422|25421.18|25421.18|25422|25422|25421.18|25421.18|0
1646752240000|2022-03-08 15:10:40|25428.25|25428.25|25428.25|25428.25|25439.26|25439.26|25428.25|25428.25|0
1646752250000|2022-03-08 15:10:50|25421.18|25421.18|25421.59|25421.59|25421.59|25421.59|25421.18|25421.18|0
1646752260000|2022-03-08 15:11:00|25414.52|25414.52|25385.16|25385.16|25414.52|25414.52|25385.16|25385.16|0
1646752270000|2022-03-08 15:11:10|25395.76|25395.76|25395.35|25395.35|25395.76|25395.76|25395.35|25395.35|0
1646752280000|2022-03-08 15:11:20|25395.76|25395.76|25398.43|25398.43|25398.43|25398.43|25384.14|25384.14|0
1646752290000|2022-03-08 15:11:30|25397.61|25397.61|25399.03|25399.03|25399.03|25399.03|25397.61|25397.61|0
1646752300000|2022-03-08 15:11:40|25398.43|25398.43|25387.83|25387.83|25398.43|25398.43|25383.88|25383.88|0
1646752310000|2022-03-08 15:11:50|25377.22|25377.22|25377.22|25377.22|25377.22|25377.22|25377.22|25377.22|0
1646752320000|2022-03-08 15:12:00|25377.82|25377.82|25393.4|25393.4|25393.4|25393.4|25377.82|25377.82|0
1646752330000|2022-03-08 15:12:10|25394.22|25394.22|25387.67|25387.67|25395.04|25395.04|25387.37|25387.37|0
1646752340000|2022-03-08 15:12:20|25384.14|25384.14|25401.1|25401.1|25401.1|25401.1|25384.14|25384.14|0
1646752350000|2022-03-08 15:12:30|25400.69|25400.69|25400.69|25400.69|25400.69|25400.69|25400.69|25400.69|0
1646752360000|2022-03-08 15:12:40|25400.28|25400.28|25399.87|25399.87|25400.28|25400.28|25399.87|25399.87|0
1646752380000|2022-03-08 15:13:00|25400.47|25400.47|25396.94|25396.94|25400.47|25400.47|25396.94|25396.94|0
1646752390000|2022-03-08 15:13:10|25404.01|25404.01|25404.01|25404.01|25404.01|25404.01|25404.01|25404.01|0
1646752400000|2022-03-08 15:13:20|25403.71|25403.71|25410.78|25410.78|25410.78|25410.78|25400.17|25400.17|0
1646752410000|2022-03-08 15:13:30|25417.85|25417.85|25415.22|25415.22|25425.82|25425.82|25415.22|25415.22|0
1646752420000|2022-03-08 15:13:40|25422.29|25422.29|25411.68|25411.68|25422.29|25422.29|25411.68|25411.68|0
1646752430000|2022-03-08 15:13:50|25408.15|25408.15|25411.27|25411.27|25411.27|25411.27|25407.74|25407.74|0
1646752440000|2022-03-08 15:14:00|25421.88|25421.88|25422.29|25422.29|25422.29|25422.29|25421.47|25421.47|0
1646752450000|2022-03-08 15:14:10|25419.05|25419.05|25404.01|25404.01|25419.05|25419.05|25404.01|25404.01|0
1646752460000|2022-03-08 15:14:20|25403.71|25403.71|25406.42|25406.42|25409.96|25409.96|25402.89|25402.89|0
1646752470000|2022-03-08 15:14:30|25406.83|25406.83|25410.37|25410.37|25410.37|25410.37|25406.83|25406.83|0
1646752480000|2022-03-08 15:14:40|25411.27|25411.27|25399.96|25399.96|25411.27|25411.27|25399.96|25399.96|0
1646752490000|2022-03-08 15:14:50|25392.89|25392.89|25386.44|25386.44|25394.93|25394.93|25386.44|25386.44|0
1646752500000|2022-03-08 15:15:00|25382.91|25382.91|25390.69|25390.69|25390.69|25390.69|25378.28|25378.28|0
1646752510000|2022-03-08 15:15:10|25394.22|25394.22|25386.74|25386.74|25394.22|25394.22|25383.21|25383.21|0
1646752520000|2022-03-08 15:15:20|25390.28|25390.28|25390.28|25390.28|25390.28|25390.28|25390.28|25390.28|0
1646752530000|2022-03-08 15:15:30|25389.98|25389.98|25409.07|25409.07|25412.61|25412.61|25389.98|25389.98|0
1646752540000|2022-03-08 15:15:40|25408.66|25408.66|25433.9|25433.9|25433.9|25433.9|25408.66|25408.66|0
1646752550000|2022-03-08 15:15:50|25437.44|25437.44|25467.52|25467.52|25467.52|25467.52|25433.9|25433.9|0
1646752560000|2022-03-08 15:16:00|25467.22|25467.22|25460.34|25460.34|25471.76|25471.76|25459.63|25459.63|0
1646752570000|2022-03-08 15:16:10|25453.27|25453.27|25464.69|25464.69|25464.69|25464.69|25446.2|25446.2|0
1646752580000|2022-03-08 15:16:20|25461.16|25461.16|25479.73|25479.73|25479.73|25479.73|25458.53|25458.53|0
1646752590000|2022-03-08 15:16:30|25469.13|25469.13|25436.11|25436.11|25472.67|25472.67|25432.58|25432.58|0
1646752600000|2022-03-08 15:16:40|25437.92|25437.92|25432.65|25432.65|25439.72|25439.72|25432.65|25432.65|0
1646752610000|2022-03-08 15:16:50|25436.18|25436.18|25415.28|25415.28|25436.48|25436.48|25411.74|25411.74|0
1646752620000|2022-03-08 15:17:00|25415.58|25415.58|25430.86|25430.86|25430.86|25430.86|25408.51|25408.51|0
1646752630000|2022-03-08 15:17:10|25427.92|25427.92|25427.62|25427.62|25441.76|25441.76|25427.62|25427.62|0
1646752640000|2022-03-08 15:17:20|25441.76|25441.76|25460.04|25460.04|25460.04|25460.04|25441.76|25441.76|0
1646752650000|2022-03-08 15:17:30|25463.57|25463.57|25460.23|25460.23|25470.83|25470.83|25460.23|25460.23|0
1646752660000|2022-03-08 15:17:40|25456.7|25456.7|25456.59|25456.59|25463.77|25463.77|25456.29|25456.29|0
1646752670000|2022-03-08 15:17:50|25453.05|25453.05|25453.87|25453.87|25458.23|25458.23|25453.05|25453.05|0
1646752680000|2022-03-08 15:18:00|25446.8|25446.8|25446.09|25446.09|25447.1|25447.1|25446.09|25446.09|0
1646752690000|2022-03-08 15:18:10|25442.97|25442.97|25446.09|25446.09|25446.09|25446.09|25439.02|25439.02|0
1646752700000|2022-03-08 15:18:20|25445.61|25445.61|25455.69|25455.69|25455.69|25455.69|25444.79|25444.79|0
1646752710000|2022-03-08 15:18:30|25455.28|25455.28|25409.86|25409.86|25455.28|25455.28|25409.86|25409.86|0
1646752720000|2022-03-08 15:18:40|25413.39|25413.39|25408.14|25408.14|25413.39|25413.39|25383.69|25383.69|0
1646752730000|2022-03-08 15:18:50|25408.74|25408.74|25390.46|25390.46|25408.74|25408.74|25390.46|25390.46|0
1646752740000|2022-03-08 15:19:00|25383.39|25383.39|25418.74|25418.74|25422.28|25422.28|25383.39|25383.39|0
1646752750000|2022-03-08 15:19:10|25411.67|25411.67|25445.28|25445.28|25451.94|25451.94|25411.07|25411.07|0
1646752760000|2022-03-08 15:19:20|25438.21|25438.21|25430.84|25430.84|25438.21|25438.21|25420.24|25420.24|0
1646752770000|2022-03-08 15:19:30|25427.31|25427.31|25434.38|25434.38|25434.38|25434.38|25427.31|25427.31|0
1646752790000|2022-03-08 15:19:50|25433.97|25433.97|25426.9|25426.9|25433.97|25433.97|25426.9|25426.9|0
1646752800000|2022-03-08 15:20:00|25426.6|25426.6|25426.6|25426.6|25426.6|25426.6|25426.6|25426.6|0
1646752810000|2022-03-08 15:20:10|25426.3|25426.3|25414.98|25414.98|25429.83|25429.83|25414.98|25414.98|0
1646752820000|2022-03-08 15:20:20|25411.45|25411.45|25411.45|25411.45|25411.45|25411.45|25411.45|25411.45|0
1646752830000|2022-03-08 15:20:30|25411.04|25411.04|25407.01|25407.01|25411.04|25411.04|25406.9|25406.9|0
1646752840000|2022-03-08 15:20:40|25406.71|25406.71|25388.44|25388.44|25406.71|25406.71|25377.01|25377.01|0
1646752850000|2022-03-08 15:20:50|25388.03|25388.03|25376.52|25376.52|25390.96|25390.96|25369.45|25369.45|0
1646752860000|2022-03-08 15:21:00|25383.59|25383.59|25380.35|25380.35|25383.89|25383.89|25380.35|25380.35|0
1646752870000|2022-03-08 15:21:10|25387.42|25387.42|25390.07|25390.07|25390.96|25390.96|25387.42|25387.42|0
1646752880000|2022-03-08 15:21:20|25390.89|25390.89|25389.77|25389.77|25390.89|25390.89|25389.77|25389.77|0
1646752890000|2022-03-08 15:21:30|25382.7|25382.7|25372.61|25372.61|25382.7|25382.7|25372.61|25372.61|0
1646752900000|2022-03-08 15:21:40|25372.2|25372.2|25372.2|25372.2|25372.2|25372.2|25372.2|25372.2|0
1646752910000|2022-03-08 15:21:50|25365.13|25365.13|25361.29|25361.29|25368.36|25368.36|25361.29|25361.29|0
1646752920000|2022-03-08 15:22:00|25360.69|25360.69|25367.76|25367.76|25367.76|25367.76|25360.69|25360.69|0
1646752930000|2022-03-08 15:22:10|25367.35|25367.35|25367.76|25367.76|25367.76|25367.76|25367.35|25367.35|0
1646752940000|2022-03-08 15:22:20|25368.17|25368.17|25374.12|25374.12|25374.94|25374.94|25367.87|25367.87|0
1646752950000|2022-03-08 15:22:30|25367.05|25367.05|25355.85|25355.85|25367.05|25367.05|25355.85|25355.85|0
1646752960000|2022-03-08 15:22:40|25352.31|25352.31|25372.32|25372.32|25372.32|25372.32|25351.71|25351.71|0
1646752970000|2022-03-08 15:22:50|25368.79|25368.79|25361.42|25361.42|25368.79|25368.79|25361.12|25361.12|0
1646752980000|2022-03-08 15:23:00|25360.81|25360.81|25367.88|25367.88|25367.88|25367.88|25360.81|25360.81|0
1646752990000|2022-03-08 15:23:10|25367.58|25367.58|25367.58|25367.58|25367.58|25367.58|25367.58|25367.58|0
1646753000000|2022-03-08 15:23:20|25367.17|25367.17|25371.61|25371.61|25371.61|25371.61|25367.17|25367.17|0
1646753010000|2022-03-08 15:23:30|25375.15|25375.15|25389.6|25389.6|25389.6|25389.6|25375.15|25375.15|0
1646753020000|2022-03-08 15:23:40|25396.67|25396.67|25396.26|25396.26|25399.8|25399.8|25392.73|25392.73|0
1646753030000|2022-03-08 15:23:50|25396.56|25396.56|25396.15|25396.15|25396.56|25396.56|25396.15|25396.15|0
1646753040000|2022-03-08 15:24:00|25403.22|25403.22|25399.28|25399.28|25403.22|25403.22|25399.28|25399.28|0
1646753050000|2022-03-08 15:24:10|25395.74|25395.74|25370.81|25370.81|25396.04|25396.04|25370.81|25370.81|0
1646753060000|2022-03-08 15:24:20|25367.27|25367.27|25365.17|25365.17|25367.27|25367.27|25364.76|25364.76|0
1646753070000|2022-03-08 15:24:30|25351.03|25351.03|25335.47|25335.47|25351.03|25351.03|25335.47|25335.47|0
1646753080000|2022-03-08 15:24:40|25339|25339|25356.68|25356.68|25356.68|25356.68|25339|25339|0
1646753090000|2022-03-08 15:24:50|25357.5|25357.5|25320.34|25320.34|25357.5|25357.5|25320.34|25320.34|0
1646753100000|2022-03-08 15:25:00|25330.95|25330.95|25312.45|25312.45|25330.95|25330.95|25312.45|25312.45|0
1646753120000|2022-03-08 15:25:20|25305.68|25305.68|25309.03|25309.03|25310.64|25310.64|25287.82|25287.82|0
1646753140000|2022-03-08 15:25:40|25301.66|25301.66|25301.66|25301.66|25301.66|25301.66|25301.66|25301.66|0
1646753150000|2022-03-08 15:25:50|25301.25|25301.25|25297.11|25297.11|25301.25|25301.25|25293.58|25293.58|0
1646753160000|2022-03-08 15:26:00|25293.58|25293.58|25290.45|25290.45|25293.58|25293.58|25290.04|25290.04|0
1646753170000|2022-03-08 15:26:10|25297.52|25297.52|25293.99|25293.99|25297.52|25297.52|25293.99|25293.99|0
1646753180000|2022-03-08 15:26:20|25292.79|25292.79|25292.79|25292.79|25293.2|25293.2|25292.79|25292.79|0
1646753190000|2022-03-08 15:26:30|25289.25|25289.25|25289.96|25289.96|25289.96|25289.96|25289.14|25289.14|0
1646753210000|2022-03-08 15:26:50|25286.43|25286.43|25282.47|25282.47|25286.43|25286.43|25282.47|25282.47|0
1646753220000|2022-03-08 15:27:00|25275.4|25275.4|25278.93|25278.93|25278.93|25278.93|25271.87|25271.87|0
1646753230000|2022-03-08 15:27:10|25282.47|25282.47|25301.65|25301.65|25301.65|25301.65|25279.54|25279.54|0
1646753240000|2022-03-08 15:27:20|25298.11|25298.11|25298.11|25298.11|25298.11|25298.11|25298.11|25298.11|0
1646753250000|2022-03-08 15:27:30|25294.58|25294.58|25293.68|25293.68|25294.58|25294.58|25293.68|25293.68|0
1646753260000|2022-03-08 15:27:40|25294.09|25294.09|25297.62|25297.62|25297.62|25297.62|25294.09|25294.09|0
1646753270000|2022-03-08 15:27:50|25297.92|25297.92|25287.32|25287.32|25297.92|25297.92|25287.32|25287.32|0
1646753280000|2022-03-08 15:28:00|25294.39|25294.39|25297.92|25297.92|25297.92|25297.92|25294.39|25294.39|0
1646753290000|2022-03-08 15:28:10|25298.33|25298.33|25299.23|25299.23|25299.23|25299.23|25297.73|25297.73|0
1646753300000|2022-03-08 15:28:20|25295.7|25295.7|25292.16|25292.16|25295.7|25295.7|25292.16|25292.16|0
1646753310000|2022-03-08 15:28:30|25288.63|25288.63|25270.95|25270.95|25288.63|25288.63|25270.95|25270.95|0
1646753320000|2022-03-08 15:28:40|25278.02|25278.02|25292.16|25292.16|25299.23|25299.23|25278.02|25278.02|0
1646753330000|2022-03-08 15:28:50|25285.09|25285.09|25285.58|25285.58|25285.58|25285.58|25281.56|25281.56|0
1646753340000|2022-03-08 15:29:00|25286.4|25286.4|25294.19|25294.19|25304.8|25304.8|25286.4|25286.4|0
1646753350000|2022-03-08 15:29:10|25290.66|25290.66|25290.66|25290.66|25290.66|25290.66|25287.12|25287.12|0
1646753360000|2022-03-08 15:29:20|25291.02|25291.02|25298.39|25298.39|25301.93|25301.93|25291.02|25291.02|0
1646753370000|2022-03-08 15:29:30|25294.86|25294.86|25287.19|25287.19|25294.86|25294.86|25287.19|25287.19|0
1646753380000|2022-03-08 15:29:40|25280.12|25280.12|25283.65|25283.65|25290.72|25290.72|25280.12|25280.12|0
1646753390000|2022-03-08 15:29:50|25279.82|25279.82|25265.68|25265.68|25279.82|25279.82|25265.68|25265.68|0
1646753400000|2022-03-08 15:30:00|25269.21|25269.21|25272.63|25272.63|25279.58|25279.58|25268.97|25268.97|0
1646753410000|2022-03-08 15:30:10|25279.7|25279.7|25287.6|25287.6|25290.72|25290.72|25279.7|25279.7|0
1646753420000|2022-03-08 15:30:20|25287.9|25287.9|25306.17|25306.17|25324.15|25324.15|25287.9|25287.9|0
1646753430000|2022-03-08 15:30:30|25309.71|25309.71|25291.73|25291.73|25309.71|25309.71|25291.73|25291.73|0
1646753440000|2022-03-08 15:30:40|25288.2|25288.2|25281.13|25281.13|25288.2|25288.2|25281.13|25281.13|0
1646753450000|2022-03-08 15:30:50|25277.59|25277.59|25284.66|25284.66|25284.66|25284.66|25277.59|25277.59|0
1646753460000|2022-03-08 15:31:00|25281.13|25281.13|25263.15|25263.15|25281.13|25281.13|25263.15|25263.15|0
1646753470000|2022-03-08 15:31:10|25259.62|25259.62|25262.25|25262.25|25262.25|25262.25|25258.72|25258.72|0
1646753480000|2022-03-08 15:31:20|25258.72|25258.72|25272.45|25272.45|25272.45|25272.45|25258.31|25258.31|0
1646753490000|2022-03-08 15:31:30|25261.84|25261.84|25261.84|25261.84|25261.84|25261.84|25258.31|25258.31|0
1646753500000|2022-03-08 15:31:40|25265.38|25265.38|25265.38|25265.38|25265.38|25265.38|25265.38|25265.38|0
1646753510000|2022-03-08 15:31:50|25261.84|25261.84|25260.72|25260.72|25261.84|25261.84|25253.65|25253.65|0
1646753520000|2022-03-08 15:32:00|25257.19|25257.19|25250.53|25250.53|25257.6|25257.6|25250.53|25250.53|0
1646753530000|2022-03-08 15:32:10|25251.13|25251.13|25243.46|25243.46|25251.43|25251.43|25243.46|25243.46|0
1646753540000|2022-03-08 15:32:20|25243.87|25243.87|25240.74|25240.74|25258.42|25258.42|25240.74|25240.74|0
1646753550000|2022-03-08 15:32:30|25237.21|25237.21|25229.84|25229.84|25237.21|25237.21|25226.6|25226.6|0
1646753570000|2022-03-08 15:32:50|25236.91|25236.91|25230.14|25230.14|25237.21|25237.21|25230.14|25230.14|0
1646753580000|2022-03-08 15:33:00|25233.67|25233.67|25230.14|25230.14|25233.67|25233.67|25230.14|25230.14|0
1646753590000|2022-03-08 15:33:10|25226.6|25226.6|25226.6|25226.6|25230.14|25230.14|25219.53|25219.53|0
1646753600000|2022-03-08 15:33:20|25223.07|25223.07|25219.53|25219.53|25226.6|25226.6|25219.53|25219.53|0
1646753610000|2022-03-08 15:33:30|25223.07|25223.07|25227.5|25227.5|25231.04|25231.04|25223.07|25223.07|0
1646753620000|2022-03-08 15:33:40|25227.8|25227.8|25252.55|25252.55|25252.55|25252.55|25227.8|25227.8|0
1646753630000|2022-03-08 15:33:50|25238.41|25238.41|25227.8|25227.8|25238.41|25238.41|25227.8|25227.8|0
1646753640000|2022-03-08 15:34:00|25231.34|25231.34|25230.74|25230.74|25231.34|25231.34|25227.2|25227.2|0
1646753650000|2022-03-08 15:34:10|25227.2|25227.2|25234.27|25234.27|25234.27|25234.27|25223.67|25223.67|0
1646753660000|2022-03-08 15:34:20|25230.74|25230.74|25241.34|25241.34|25241.34|25241.34|25230.74|25230.74|0
1646753670000|2022-03-08 15:34:30|25237.81|25237.81|25234.27|25234.27|25237.81|25237.81|25234.27|25234.27|0
1646753680000|2022-03-08 15:34:40|25244.88|25244.88|25241.34|25241.34|25244.88|25244.88|25241.34|25241.34|0
1646753700000|2022-03-08 15:35:00|25244.88|25244.88|25248.41|25248.41|25248.41|25248.41|25244.88|25244.88|0
1646753710000|2022-03-08 15:35:10|25244.88|25244.88|25245.18|25245.18|25245.18|25245.18|25244.88|25244.88|0
1646753720000|2022-03-08 15:35:20|25244.58|25244.58|25244.58|25244.58|25244.58|25244.58|25241.04|25241.04|0
1646753740000|2022-03-08 15:35:40|25251.65|25251.65|25237.21|25237.21|25251.65|25251.65|25237.21|25237.21|0
1646753750000|2022-03-08 15:35:50|25240.74|25240.74|25244.28|25244.28|25244.28|25244.28|25240.74|25240.74|0
1646753760000|2022-03-08 15:36:00|25251.95|25251.95|25264.35|25264.35|25274.95|25274.95|25251.95|25251.95|0
1646753770000|2022-03-08 15:36:10|25278.49|25278.49|25274.95|25274.95|25278.49|25278.49|25274.95|25274.95|0
1646753780000|2022-03-08 15:36:20|25278.49|25278.49|25298.97|25298.97|25298.97|25298.97|25277.76|25277.76|0
1646753790000|2022-03-08 15:36:30|25288.37|25288.37|25288.37|25288.37|25288.37|25288.37|25284.83|25284.83|0
1646753800000|2022-03-08 15:36:40|25295.44|25295.44|25306.04|25306.04|25309.58|25309.58|25295.44|25295.44|0
1646753810000|2022-03-08 15:36:50|25309.58|25309.58|25318.57|25318.57|25318.57|25318.57|25298.97|25298.97|0
1646753820000|2022-03-08 15:37:00|25322.11|25322.11|25326.25|25326.25|25326.25|25326.25|25312.11|25312.11|0
1646753830000|2022-03-08 15:37:10|25319.18|25319.18|25315.64|25315.64|25319.18|25319.18|25315.64|25315.64|0
1646753840000|2022-03-08 15:37:20|25312.11|25312.11|25326.25|25326.25|25326.25|25326.25|25312.11|25312.11|0
1646753850000|2022-03-08 15:37:30|25322.71|25322.71|25322.71|25322.71|25322.71|25322.71|25322.71|25322.71|0
1646753860000|2022-03-08 15:37:40|25322.41|25322.41|25318.88|25318.88|25322.41|25322.41|25318.88|25318.88|0
1646753870000|2022-03-08 15:37:50|25318.58|25318.58|25318.28|25318.28|25318.58|25318.58|25318.28|25318.28|0
1646753880000|2022-03-08 15:38:00|25314.74|25314.74|25307.37|25307.37|25314.74|25314.74|25307.37|25307.37|0
1646753900000|2022-03-08 15:38:20|25303.84|25303.84|25314.44|25314.44|25314.44|25314.44|25303.84|25303.84|0
1646753910000|2022-03-08 15:38:30|25314.08|25314.08|25314.08|25314.08|25314.08|25314.08|25314.08|25314.08|0
1646753920000|2022-03-08 15:38:40|25313.48|25313.48|25294.9|25294.9|25313.48|25313.48|25294.9|25294.9|0
1646753930000|2022-03-08 15:38:50|25287.83|25287.83|25287.83|25287.83|25287.83|25287.83|25287.83|25287.83|0
1646753940000|2022-03-08 15:39:00|25280.76|25280.76|25280.76|25280.76|25280.76|25280.76|25273.69|25273.69|0
1646753950000|2022-03-08 15:39:10|25291.37|25291.37|25291.37|25291.37|25294.9|25294.9|25291.37|25291.37|0
1646753980000|2022-03-08 15:39:40|25287.83|25287.83|25299.34|25299.34|25299.34|25299.34|25287.83|25287.83|0
1646753990000|2022-03-08 15:39:50|25295.8|25295.8|25296.93|25296.93|25296.93|25296.93|25289.33|25289.33|0
1646754000000|2022-03-08 15:40:00|25304|25304|25296.93|25296.93|25311.07|25311.07|25296.93|25296.93|0
1646754020000|2022-03-08 15:40:20|25300.47|25300.47|25315.21|25315.21|25322.28|25322.28|25300.47|25300.47|0
1646754030000|2022-03-08 15:40:30|25318.74|25318.74|25297.54|25297.54|25318.74|25318.74|25297.54|25297.54|0
1646754040000|2022-03-08 15:40:40|25290.17|25290.17|25290.17|25290.17|25290.17|25290.17|25286.33|25286.33|0
1646754050000|2022-03-08 15:40:50|25286.63|25286.63|25279.56|25279.56|25286.63|25286.63|25279.56|25279.56|0
1646754060000|2022-03-08 15:41:00|25283.1|25283.1|25276.03|25276.03|25283.1|25283.1|25276.03|25276.03|0
1646754070000|2022-03-08 15:41:10|25275.42|25275.42|25278.14|25278.14|25278.96|25278.96|25275.42|25275.42|0
1646754080000|2022-03-08 15:41:20|25267.54|25267.54|25266.63|25266.63|25280.77|25280.77|25266.63|25266.63|0
1646754090000|2022-03-08 15:41:30|25263.1|25263.1|25273.29|25273.29|25273.29|25273.29|25262.69|25262.69|0
1646754100000|2022-03-08 15:41:40|25276.83|25276.83|25262.39|25262.39|25276.83|25276.83|25258.85|25258.85|0
1646754110000|2022-03-08 15:41:50|25269.46|25269.46|25269.76|25269.76|25269.76|25269.76|25269.46|25269.46|0
1646754120000|2022-03-08 15:42:00|25270.36|25270.36|25279.76|25279.76|25288.03|25288.03|25270.36|25270.36|0
1646754130000|2022-03-08 15:42:10|25283.3|25283.3|25283.3|25283.3|25283.9|25283.9|25283|25283|0
1646754150000|2022-03-08 15:42:30|25283.9|25283.9|25276.83|25276.83|25283.9|25283.9|25276.83|25276.83|0
1646754160000|2022-03-08 15:42:40|25269.76|25269.76|25269.76|25269.76|25269.76|25269.76|25269.76|25269.76|0
1646754170000|2022-03-08 15:42:50|25273.29|25273.29|25273.29|25273.29|25273.29|25273.29|25273.29|25273.29|0
1646754180000|2022-03-08 15:43:00|25280.36|25280.36|25273.82|25273.82|25287.43|25287.43|25273.82|25273.82|0
1646754190000|2022-03-08 15:43:10|25270.29|25270.29|25266.76|25266.76|25270.29|25270.29|25263.22|25263.22|0
1646754200000|2022-03-08 15:43:20|25263.22|25263.22|25256.15|25256.15|25263.22|25263.22|25256.15|25256.15|0
1646754210000|2022-03-08 15:43:30|25259.69|25259.69|25260.59|25260.59|25264.12|25264.12|25259.69|25259.69|0
1646754220000|2022-03-08 15:43:40|25259.99|25259.99|25260.35|25260.35|25267.06|25267.06|25252.92|25252.92|0
1646754230000|2022-03-08 15:43:50|25256.81|25256.81|25253.58|25253.58|25256.81|25256.81|25253.28|25253.28|0
1646754240000|2022-03-08 15:44:00|25239.44|25239.44|25242.97|25242.97|25250.04|25250.04|25239.44|25239.44|0
1646754250000|2022-03-08 15:44:10|25246.51|25246.51|25224.89|25224.89|25246.51|25246.51|25224.89|25224.89|0
1646754260000|2022-03-08 15:44:20|25228.43|25228.43|25236.4|25236.4|25239.93|25239.93|25228.43|25228.43|0
1646754270000|2022-03-08 15:44:30|25239.93|25239.93|25232.86|25232.86|25239.93|25239.93|25222.26|25222.26|0
1646754280000|2022-03-08 15:44:40|25233.59|25233.59|25240|25240|25240|25240|25230.42|25230.42|0
1646754290000|2022-03-08 15:44:50|25232.93|25232.93|25218.79|25218.79|25232.93|25232.93|25218.79|25218.79|0
1646754300000|2022-03-08 15:45:00|25222.32|25222.32|25229.39|25229.39|25229.39|25229.39|25218.79|25218.79|0
1646754310000|2022-03-08 15:45:10|25222.32|25222.32|25222.32|25222.32|25222.32|25222.32|25222.32|25222.32|0
1646754320000|2022-03-08 15:45:20|25229.39|25229.39|25243.53|25243.53|25243.53|25243.53|25229.39|25229.39|0
1646754330000|2022-03-08 15:45:30|25236.46|25236.46|25236.46|25236.46|25236.46|25236.46|25236.46|25236.46|0
1646754340000|2022-03-08 15:45:40|25240|25240|25240|25240|25240|25240|25240|25240|0
1646754350000|2022-03-08 15:45:50|25243.53|25243.53|25243.53|25243.53|25243.53|25243.53|25243.53|25243.53|0
1646754360000|2022-03-08 15:46:00|25240|25240|25254.14|25254.14|25254.14|25254.14|25240|25240|0
1646754370000|2022-03-08 15:46:10|25243.53|25243.53|25233.93|25233.93|25243.53|25243.53|25230.4|25230.4|0
1646754380000|2022-03-08 15:46:20|25237.47|25237.47|25237.47|25237.47|25237.47|25237.47|25237.47|25237.47|0
1646754390000|2022-03-08 15:46:30|25241|25241|25252.51|25252.51|25259.58|25259.58|25241|25241|0
1646754400000|2022-03-08 15:46:40|25251.91|25251.91|25248.07|25248.07|25251.91|25251.91|25244.54|25244.54|0
1646754410000|2022-03-08 15:46:50|25255.14|25255.14|25255.14|25255.14|25255.14|25255.14|25255.14|25255.14|0
1646754420000|2022-03-08 15:47:00|25262.21|25262.21|25262.21|25262.21|25262.21|25262.21|25262.21|25262.21|0
1646754430000|2022-03-08 15:47:10|25258.68|25258.68|25258.68|25258.68|25258.68|25258.68|25255.14|25255.14|0
1646754440000|2022-03-08 15:47:20|25251.61|25251.61|25251.61|25251.61|25258.68|25258.68|25251.61|25251.61|0
1646754450000|2022-03-08 15:47:30|25244.54|25244.54|25248.07|25248.07|25255.14|25255.14|25244.54|25244.54|0
1646754460000|2022-03-08 15:47:40|25244.54|25244.54|25237.17|25237.17|25244.54|25244.54|25237.17|25237.17|0
1646754470000|2022-03-08 15:47:50|25230.1|25230.1|25226.26|25226.26|25230.1|25230.1|25226.26|25226.26|0
1646754480000|2022-03-08 15:48:00|25233.33|25233.33|25247.47|25247.47|25247.47|25247.47|25229.8|25229.8|0
1646754490000|2022-03-08 15:48:10|25243.94|25243.94|25233.33|25233.33|25243.94|25243.94|25233.33|25233.33|0
1646754500000|2022-03-08 15:48:20|25229.8|25229.8|25226.26|25226.26|25236.87|25236.87|25226.26|25226.26|0
1646754520000|2022-03-08 15:48:40|25222.73|25222.73|25222.73|25222.73|25233.33|25233.33|25215.66|25215.66|0
1646754530000|2022-03-08 15:48:50|25229.8|25229.8|25223.63|25223.63|25234.24|25234.24|25223.63|25223.63|0
1646754540000|2022-03-08 15:49:00|25222.81|25222.81|25212.21|25212.21|25226.35|25226.35|25212.21|25212.21|0
1646754550000|2022-03-08 15:49:10|25201.6|25201.6|25186.64|25186.64|25201.6|25201.6|25186.64|25186.64|0
1646754560000|2022-03-08 15:49:20|25189.36|25189.36|25185.82|25185.82|25192.89|25192.89|25178.75|25178.75|0
1646754570000|2022-03-08 15:49:30|25189.36|25189.36|25189.36|25189.36|25189.36|25189.36|25189.36|25189.36|0
1646754580000|2022-03-08 15:49:40|25182.29|25182.29|25185.82|25185.82|25185.82|25185.82|25175.22|25175.22|0
1646754590000|2022-03-08 15:49:50|25189.36|25189.36|25185.22|25185.22|25196.43|25196.43|25185.22|25185.22|0
1646754600000|2022-03-08 15:50:00|25184.92|25184.92|25197.33|25197.33|25197.33|25197.33|25179.65|25179.65|0
1646754610000|2022-03-08 15:50:10|25193.79|25193.79|25209.08|25209.08|25209.08|25209.08|25193.79|25193.79|0
1646754620000|2022-03-08 15:50:20|25205.54|25205.54|25194.34|25194.34|25205.54|25205.54|25194.34|25194.34|0
1646754630000|2022-03-08 15:50:30|25190.8|25190.8|25187.27|25187.27|25197.87|25197.87|25187.27|25187.27|0
1646754650000|2022-03-08 15:50:50|25194.34|25194.34|25190.8|25190.8|25194.34|25194.34|25190.8|25190.8|0
1646754660000|2022-03-08 15:51:00|25187.27|25187.27|25187.27|25187.27|25187.27|25187.27|25187.27|25187.27|0
1646754670000|2022-03-08 15:51:10|25183.73|25183.73|25183.73|25183.73|25183.73|25183.73|25183.73|25183.73|0
1646754680000|2022-03-08 15:51:20|25190.8|25190.8|25184.03|25184.03|25194.34|25194.34|25184.03|25184.03|0
1646754700000|2022-03-08 15:51:40|25191.1|25191.1|25192.22|25192.22|25198.47|25198.47|25187.57|25187.57|0
1646754710000|2022-03-08 15:51:50|25191.81|25191.81|25202.78|25202.78|25220.45|25220.45|25191.81|25191.81|0
1646754720000|2022-03-08 15:52:00|25199.24|25199.24|25195.71|25195.71|25199.24|25199.24|25195.71|25195.71|0
1646754730000|2022-03-08 15:52:10|25195.41|25195.41|25198.64|25198.64|25198.64|25198.64|25188.04|25188.04|0
1646754740000|2022-03-08 15:52:20|25191.57|25191.57|25201.77|25201.77|25205.71|25205.71|25191.57|25191.57|0
1646754750000|2022-03-08 15:52:30|25194.7|25194.7|25190.8|25190.8|25194.7|25194.7|25190.8|25190.8|0
1646754760000|2022-03-08 15:52:40|25197.87|25197.87|25194.04|25194.04|25197.87|25197.87|25190.5|25190.5|0
1646754770000|2022-03-08 15:52:50|25201.11|25201.11|25197.57|25197.57|25204.64|25204.64|25197.57|25197.57|0
1646754780000|2022-03-08 15:53:00|25198.39|25198.39|25219.9|25219.9|25230.81|25230.81|25198.39|25198.39|0
1646754790000|2022-03-08 15:53:10|25216.37|25216.37|25220.14|25220.14|25220.14|25220.14|25216.37|25216.37|0
1646754800000|2022-03-08 15:53:20|25216.61|25216.61|25213.07|25213.07|25216.61|25216.61|25213.07|25213.07|0
1646754810000|2022-03-08 15:53:30|25216.61|25216.61|25213.07|25213.07|25216.61|25216.61|25213.07|25213.07|0
1646754820000|2022-03-08 15:53:40|25209.54|25209.54|25213.07|25213.07|25213.07|25213.07|25206|25206|0
1646754830000|2022-03-08 15:53:50|25209.54|25209.54|25213.07|25213.07|25213.07|25213.07|25209.54|25209.54|0
1646754840000|2022-03-08 15:54:00|25223.68|25223.68|25216.61|25216.61|25223.68|25223.68|25216.61|25216.61|0
1646754850000|2022-03-08 15:54:10|25213.07|25213.07|25224.28|25224.28|25227.21|25227.21|25213.07|25213.07|0
1646754860000|2022-03-08 15:54:20|25224.58|25224.58|25243.1|25243.1|25264.3|25264.3|25221.04|25221.04|0
1646754870000|2022-03-08 15:54:30|25239.56|25239.56|25243.1|25243.1|25243.1|25243.1|25239.56|25239.56|0
1646754880000|2022-03-08 15:54:40|25239.56|25239.56|25246.63|25246.63|25246.63|25246.63|25239.56|25239.56|0
1646754890000|2022-03-08 15:54:50|25236.03|25236.03|25253.7|25253.7|25253.7|25253.7|25236.03|25236.03|0
1646754900000|2022-03-08 15:55:00|25254.3|25254.3|25247.53|25247.53|25254.6|25254.6|25247.53|25247.53|0
1646754910000|2022-03-08 15:55:10|25240.46|25240.46|25240.16|25240.16|25240.46|25240.46|25240.16|25240.16|0
1646754920000|2022-03-08 15:55:20|25240.77|25240.77|25254.91|25254.91|25261.98|25261.98|25240.77|25240.77|0
1646754930000|2022-03-08 15:55:30|25251.37|25251.37|25251.37|25251.37|25251.37|25251.37|25251.37|25251.37|0
1646754940000|2022-03-08 15:55:40|25254.91|25254.91|25267.01|25267.01|25267.01|25267.01|25251.37|25251.37|0
1646754950000|2022-03-08 15:55:50|25263.48|25263.48|25270.55|25270.55|25274.08|25274.08|25256.41|25256.41|0
1646754960000|2022-03-08 15:56:00|25270.85|25270.85|25256.3|25256.3|25270.85|25270.85|25256.3|25256.3|0
1646754970000|2022-03-08 15:56:10|25255.7|25255.7|25265.76|25265.76|25265.76|25265.76|25255.16|25255.16|0
1646754990000|2022-03-08 15:56:30|25258.69|25258.69|25250.31|25250.31|25258.69|25258.69|25250.31|25250.31|0
1646755000000|2022-03-08 15:56:40|25249.71|25249.71|25238.5|25238.5|25249.71|25249.71|25235.57|25235.57|0
1646755010000|2022-03-08 15:56:50|25238.09|25238.09|25241.39|25241.39|25251.99|25251.99|25234.32|25234.32|0
1646755020000|2022-03-08 15:57:00|25237.85|25237.85|25238.46|25238.46|25238.46|25238.46|25237.85|25237.85|0
1646755030000|2022-03-08 15:57:10|25234.92|25234.92|25227.85|25227.85|25234.92|25234.92|25227.85|25227.85|0
1646755040000|2022-03-08 15:57:20|25234.92|25234.92|25227.85|25227.85|25234.92|25234.92|25227.85|25227.85|0
1646755060000|2022-03-08 15:57:40|25231.39|25231.39|25224.62|25224.62|25238.76|25238.76|25224.62|25224.62|0
1646755070000|2022-03-08 15:57:50|25221.08|25221.08|25242.59|25242.59|25242.59|25242.59|25221.08|25221.08|0
1646755080000|2022-03-08 15:58:00|25256.73|25256.73|25271.77|25271.77|25271.77|25271.77|25256.73|25256.73|0
1646755090000|2022-03-08 15:58:10|25268.24|25268.24|25268.24|25268.24|25268.24|25268.24|25268.24|25268.24|0
1646755100000|2022-03-08 15:58:20|25282.38|25282.38|25286.4|25286.4|25287.11|25287.11|25282.38|25282.38|0
1646755110000|2022-03-08 15:58:30|25282.87|25282.87|25282.57|25282.57|25282.87|25282.87|25279.03|25279.03|0
1646755120000|2022-03-08 15:58:40|25283.8|25283.8|25283.8|25283.8|25290.87|25290.87|25283.8|25283.8|0
1646755130000|2022-03-08 15:58:50|25280.26|25280.26|25297.94|25297.94|25297.94|25297.94|25280.26|25280.26|0
1646755140000|2022-03-08 15:59:00|25294.4|25294.4|25294.4|25294.4|25294.4|25294.4|25294.4|25294.4|0
1646755150000|2022-03-08 15:59:10|25297.94|25297.94|25297.94|25297.94|25297.94|25297.94|25297.94|25297.94|0
1646755170000|2022-03-08 15:59:30|25294.4|25294.4|25269.66|25269.66|25294.4|25294.4|25269.66|25269.66|0
1646755180000|2022-03-08 15:59:40|25266.12|25266.12|25267.02|25267.02|25267.02|25267.02|25266.12|25266.12|0
1646755190000|2022-03-08 15:59:50|25259.95|25259.95|25263.79|25263.79|25263.79|25263.79|25256.42|25256.42|0
1646755200000|2022-03-08 16:00:00|25260.26|25260.26|25239.35|25239.35|25274.7|25274.7|25239.35|25239.35|0
1646755210000|2022-03-08 16:00:10|25235.81|25235.81|25235.4|25235.4|25235.81|25235.81|25217.73|25217.73|0
1646755220000|2022-03-08 16:00:20|25231.87|25231.87|25228.33|25228.33|25231.87|25231.87|25228.33|25228.33|0
1646755230000|2022-03-08 16:00:30|25221.26|25221.26|25213.89|25213.89|25221.26|25221.26|25213.89|25213.89|0
1646755240000|2022-03-08 16:00:40|25210.36|25210.36|25223.79|25223.79|25223.79|25223.79|25209.65|25209.65|0
1646755250000|2022-03-08 16:00:50|25237.93|25237.93|25254.7|25254.7|25254.7|25254.7|25237.93|25237.93|0
1646755260000|2022-03-08 16:01:00|25254.34|25254.34|25253.67|25253.67|25264.58|25264.58|25253.67|25253.67|0
1646755270000|2022-03-08 16:01:10|25250.14|25250.14|25257.21|25257.21|25257.21|25257.21|25250.14|25250.14|0
1646755280000|2022-03-08 16:01:20|25253.67|25253.67|25253.67|25253.67|25253.67|25253.67|25253.67|25253.67|0
1646755290000|2022-03-08 16:01:30|25257.21|25257.21|25249.84|25249.84|25257.21|25257.21|25249.84|25249.84|0
1646755300000|2022-03-08 16:01:40|25246.3|25246.3|25249.84|25249.84|25249.84|25249.84|25246.3|25246.3|0
1646755310000|2022-03-08 16:01:50|25253.37|25253.37|25249.84|25249.84|25256.91|25256.91|25249.84|25249.84|0
1646755320000|2022-03-08 16:02:00|25256.91|25256.91|25256.91|25256.91|25256.91|25256.91|25256.91|25256.91|0
1646755330000|2022-03-08 16:02:10|25257.63|25257.63|25257.93|25257.93|25261.47|25261.47|25257.63|25257.63|0
1646755340000|2022-03-08 16:02:20|25254.4|25254.4|25254.4|25254.4|25254.4|25254.4|25254.4|25254.4|0
1646755350000|2022-03-08 16:02:30|25254.7|25254.7|25259.14|25259.14|25262.67|25262.67|25254.7|25254.7|0
1646755360000|2022-03-08 16:02:40|25262.67|25262.67|25263.08|25263.08|25263.08|25263.08|25262.67|25262.67|0
1646755370000|2022-03-08 16:02:50|25270.15|25270.15|25270.15|25270.15|25270.15|25270.15|25270.15|25270.15|0
1646755380000|2022-03-08 16:03:00|25270.75|25270.75|25271.65|25271.65|25273.75|25273.75|25268.12|25268.12|0
1646755390000|2022-03-08 16:03:10|25268.12|25268.12|25250.14|25250.14|25268.12|25268.12|25250.14|25250.14|0
1646755400000|2022-03-08 16:03:20|25257.21|25257.21|25274.89|25274.89|25274.89|25274.89|25257.21|25257.21|0
1646755410000|2022-03-08 16:03:30|25281.96|25281.96|25281.96|25281.96|25281.96|25281.96|25281.96|25281.96|0
1646755420000|2022-03-08 16:03:40|25285.49|25285.49|25292.56|25292.56|25292.56|25292.56|25285.49|25285.49|0
1646755430000|2022-03-08 16:03:50|25306.7|25306.7|25306.7|25306.7|25306.7|25306.7|25306.7|25306.7|0
1646755440000|2022-03-08 16:04:00|25303.17|25303.17|25296.1|25296.1|25303.17|25303.17|25296.1|25296.1|0
1646755450000|2022-03-08 16:04:10|25299.63|25299.63|25299.63|25299.63|25299.63|25299.63|25299.63|25299.63|0
1646755460000|2022-03-08 16:04:20|25310.84|25310.84|25304.07|25304.07|25310.84|25310.84|25304.07|25304.07|0
1646755500000|2022-03-08 16:05:00|25321.74|25321.74|25318.21|25318.21|25321.74|25321.74|25314.67|25314.67|0
1646755510000|2022-03-08 16:05:10|25311.14|25311.14|25311.14|25311.14|25311.14|25311.14|25311.14|25311.14|0
1646755530000|2022-03-08 16:05:30|25314.67|25314.67|25314.67|25314.67|25314.67|25314.67|25311.14|25311.14|0
1646755540000|2022-03-08 16:05:40|25307.6|25307.6|25303.47|25303.47|25307.6|25307.6|25299.93|25299.93|0
1646755550000|2022-03-08 16:05:50|25299.93|25299.93|25299.93|25299.93|25299.93|25299.93|25299.93|25299.93|0
1646755560000|2022-03-08 16:06:00|25299.63|25299.63|25290.77|25290.77|25299.63|25299.63|25290.77|25290.77|0
1646755570000|2022-03-08 16:06:10|25287.23|25287.23|25286.63|25286.63|25287.23|25287.23|25286.63|25286.63|0
1646755580000|2022-03-08 16:06:20|25283.09|25283.09|25283.09|25283.09|25283.09|25283.09|25283.09|25283.09|0
1646755590000|2022-03-08 16:06:30|25272.49|25272.49|25272.49|25272.49|25272.49|25272.49|25272.49|25272.49|0
1646755600000|2022-03-08 16:06:40|25268.96|25268.96|25265.42|25265.42|25272.49|25272.49|25265.42|25265.42|0
1646755610000|2022-03-08 16:06:50|25261.89|25261.89|25261.89|25261.89|25261.89|25261.89|25261.89|25261.89|0
1646755620000|2022-03-08 16:07:00|25265.42|25265.42|25254.82|25254.82|25265.42|25265.42|25254.82|25254.82|0
1646755640000|2022-03-08 16:07:20|25247.75|25247.75|25244.51|25244.51|25251.58|25251.58|25240.98|25240.98|0
1646755650000|2022-03-08 16:07:30|25237.44|25237.44|25237.14|25237.14|25237.44|25237.44|25237.14|25237.14|0
1646755660000|2022-03-08 16:07:40|25240.68|25240.68|25236.84|25236.84|25240.68|25240.68|25236.84|25236.84|0
1646755670000|2022-03-08 16:07:50|25243.91|25243.91|25250.98|25250.98|25250.98|25250.98|25243.91|25243.91|0
1646755680000|2022-03-08 16:08:00|25258.05|25258.05|25255.12|25255.12|25262.19|25262.19|25255.12|25255.12|0
1646755690000|2022-03-08 16:08:10|25251.58|25251.58|25248.05|25248.05|25251.58|25251.58|25248.05|25248.05|0
1646755710000|2022-03-08 16:08:30|25237.44|25237.44|25233.91|25233.91|25240.98|25240.98|25230.37|25230.37|0
1646755730000|2022-03-08 16:08:50|25230.37|25230.37|25230.37|25230.37|25233.91|25233.91|25230.37|25230.37|0
1646755740000|2022-03-08 16:09:00|25223.3|25223.3|25237.44|25237.44|25237.44|25237.44|25223.3|25223.3|0
1646755760000|2022-03-08 16:09:20|25244.51|25244.51|25255.12|25255.12|25255.12|25255.12|25244.51|25244.51|0
1646755770000|2022-03-08 16:09:30|25255.42|25255.42|25263.39|25263.39|25263.39|25263.39|25255.42|25255.42|0
1646755780000|2022-03-08 16:09:40|25259.85|25259.85|25256.32|25256.32|25259.85|25259.85|25256.32|25256.32|0
1646755790000|2022-03-08 16:09:50|25252.78|25252.78|25252.78|25252.78|25256.32|25256.32|25252.78|25252.78|0
1646755800000|2022-03-08 16:10:00|25253.68|25253.68|25276.2|25276.2|25279.74|25279.74|25253.68|25253.68|0
1646755820000|2022-03-08 16:10:20|25283.27|25283.27|25272.67|25272.67|25283.27|25283.27|25272.67|25272.67|0
1646755830000|2022-03-08 16:10:30|25273.27|25273.27|25280.04|25280.04|25280.04|25280.04|25269.44|25269.44|0
1646755840000|2022-03-08 16:10:40|25276.5|25276.5|25276.5|25276.5|25276.5|25276.5|25276.5|25276.5|0
1646755850000|2022-03-08 16:10:50|25280.04|25280.04|25280.04|25280.04|25280.04|25280.04|25280.04|25280.04|0
1646755860000|2022-03-08 16:11:00|25287.11|25287.11|25287.41|25287.41|25288.01|25288.01|25287.11|25287.11|0
1646755870000|2022-03-08 16:11:10|25294.48|25294.48|25287.11|25287.11|25294.48|25294.48|25287.11|25287.11|0
1646755880000|2022-03-08 16:11:20|25290.64|25290.64|25290.64|25290.64|25290.64|25290.64|25290.64|25290.64|0
1646755890000|2022-03-08 16:11:30|25297.71|25297.71|25303.08|25303.08|25303.08|25303.08|25297.71|25297.71|0
1646755910000|2022-03-08 16:11:50|25302.48|25302.48|25309.55|25309.55|25309.55|25309.55|25302.48|25302.48|0
1646755920000|2022-03-08 16:12:00|25306.01|25306.01|25302.48|25302.48|25306.01|25306.01|25298.94|25298.94|0
1646755930000|2022-03-08 16:12:10|25309.55|25309.55|25306.01|25306.01|25309.55|25309.55|25306.01|25306.01|0
1646755940000|2022-03-08 16:12:20|25309.55|25309.55|25309.55|25309.55|25309.55|25309.55|25309.55|25309.55|0
1646755950000|2022-03-08 16:12:30|25309.96|25309.96|25307.65|25307.65|25309.96|25309.96|25302.89|25302.89|0
1646755960000|2022-03-08 16:12:40|25306.83|25306.83|25313.9|25313.9|25313.9|25313.9|25306.83|25306.83|0
1646755970000|2022-03-08 16:12:50|25316.01|25316.01|25319.54|25319.54|25319.54|25319.54|25316.01|25316.01|0
1646755980000|2022-03-08 16:13:00|25318.94|25318.94|25335.48|25335.48|25335.48|25335.48|25318.94|25318.94|0
1646755990000|2022-03-08 16:13:10|25334.88|25334.88|25345.73|25345.73|25345.73|25345.73|25334.28|25334.28|0
1646756000000|2022-03-08 16:13:20|25342.2|25342.2|25342.44|25342.44|25342.44|25342.44|25342.2|25342.2|0
1646756010000|2022-03-08 16:13:30|25338.9|25338.9|25346.26|25346.26|25346.27|25346.27|25336.19|25336.19|0
1646756020000|2022-03-08 16:13:40|25345.96|25345.96|25338.59|25338.59|25345.96|25345.96|25338.59|25338.59|0
1646756030000|2022-03-08 16:13:50|25349.19|25349.19|25349.92|25349.92|25356.99|25356.99|25349.19|25349.19|0
1646756040000|2022-03-08 16:14:00|25356.99|25356.99|25349.92|25349.92|25356.99|25356.99|25349.92|25349.92|0
1646756050000|2022-03-08 16:14:10|25356.99|25356.99|25356.99|25356.99|25356.99|25356.99|25356.99|25356.99|0
1646756060000|2022-03-08 16:14:20|25356.69|25356.69|25346.08|25346.08|25356.69|25356.69|25346.08|25346.08|0
1646756080000|2022-03-08 16:14:40|25353.15|25353.15|25353.15|25353.15|25353.15|25353.15|25353.15|25353.15|0
1646756090000|2022-03-08 16:14:50|25356.69|25356.69|25360.22|25360.22|25360.22|25360.22|25356.69|25356.69|0
1646756100000|2022-03-08 16:15:00|25353.15|25353.15|25361.43|25361.43|25368.2|25368.2|25353.15|25353.15|0
1646756110000|2022-03-08 16:15:10|25357.89|25357.89|25365.78|25365.78|25365.78|25365.78|25357.89|25357.89|0
1646756120000|2022-03-08 16:15:20|25351.64|25351.64|25348.11|25348.11|25351.64|25351.64|25348.11|25348.11|0
1646756130000|2022-03-08 16:15:30|25351.64|25351.64|25362.25|25362.25|25362.25|25362.25|25351.64|25351.64|0
1646756140000|2022-03-08 16:15:40|25358.71|25358.71|25372.85|25372.85|25372.85|25372.85|25358.71|25358.71|0
1646756150000|2022-03-08 16:15:50|25365.78|25365.78|25383.46|25383.46|25383.46|25383.46|25365.78|25365.78|0
1646756160000|2022-03-08 16:16:00|25376.39|25376.39|25362.25|25362.25|25376.39|25376.39|25362.25|25362.25|0
1646756170000|2022-03-08 16:16:10|25376.39|25376.39|25376.69|25376.69|25376.69|25376.69|25376.39|25376.39|0
1646756180000|2022-03-08 16:16:20|25380.22|25380.22|25387.29|25387.29|25387.29|25387.29|25380.22|25380.22|0
1646756190000|2022-03-08 16:16:30|25383.76|25383.76|25387.29|25387.29|25387.29|25387.29|25383.76|25383.76|0
1646756200000|2022-03-08 16:16:40|25383.76|25383.76|25367.41|25367.41|25390.52|25390.52|25367.41|25367.41|0
1646756210000|2022-03-08 16:16:50|25366.51|25366.51|25366.51|25366.51|25366.51|25366.51|25366.51|25366.51|0
1646756220000|2022-03-08 16:17:00|25355.6|25355.6|25366.21|25366.21|25366.21|25366.21|25355.6|25355.6|0
1646756230000|2022-03-08 16:17:10|25355.6|25355.6|25355.6|25355.6|25355.6|25355.6|25355.6|25355.6|0
1646756240000|2022-03-08 16:17:20|25359.14|25359.14|25366.21|25366.21|25366.21|25366.21|25359.14|25359.14|0
1646756250000|2022-03-08 16:17:30|25362.67|25362.67|25352.07|25352.07|25366.21|25366.21|25352.07|25352.07|0
1646756260000|2022-03-08 16:17:40|25359.14|25359.14|25348.23|25348.23|25359.14|25359.14|25348.23|25348.23|0
1646756270000|2022-03-08 16:17:50|25347.93|25347.93|25361.77|25361.77|25361.77|25361.77|25347.63|25347.63|0
1646756280000|2022-03-08 16:18:00|25368.84|25368.84|25372.68|25372.68|25372.68|25372.68|25361.77|25361.77|0
1646756290000|2022-03-08 16:18:10|25372.27|25372.27|25361.36|25361.36|25372.27|25372.27|25361.36|25361.36|0
1646756310000|2022-03-08 16:18:30|25357.83|25357.83|25365.5|25365.5|25365.5|25365.5|25357.83|25357.83|0
1646756320000|2022-03-08 16:18:40|25369.03|25369.03|25368.73|25368.73|25369.33|25369.33|25368.73|25368.73|0
1646756330000|2022-03-08 16:18:50|25372.27|25372.27|25368.73|25368.73|25372.27|25372.27|25368.73|25368.73|0
1646756340000|2022-03-08 16:19:00|25369.03|25369.03|25372.21|25372.21|25372.57|25372.57|25369.03|25369.03|0
1646756350000|2022-03-08 16:19:10|25379.28|25379.28|25383.05|25383.05|25383.05|25383.05|25379.28|25379.28|0
1646756360000|2022-03-08 16:19:20|25386.59|25386.59|25393.66|25393.66|25393.66|25393.66|25386.59|25386.59|0
1646756370000|2022-03-08 16:19:30|25394.26|25394.26|25394.26|25394.26|25394.26|25394.26|25394.26|25394.26|0
1646756380000|2022-03-08 16:19:40|25387.19|25387.19|25373.05|25373.05|25387.19|25387.19|25373.05|25373.05|0
1646756400000|2022-03-08 16:20:00|25380.12|25380.12|25383.65|25383.65|25383.65|25383.65|25380.12|25380.12|0
1646756410000|2022-03-08 16:20:10|25380.12|25380.12|25376.58|25376.58|25380.12|25380.12|25376.58|25376.58|0
1646756420000|2022-03-08 16:20:20|25369.51|25369.51|25369.51|25369.51|25369.51|25369.51|25369.51|25369.51|0
1646756430000|2022-03-08 16:20:30|25362.44|25362.44|25353.63|25353.63|25362.44|25362.44|25353.63|25353.63|0
1646756440000|2022-03-08 16:20:40|25343.03|25343.03|25343.03|25343.03|25343.03|25343.03|25343.03|25343.03|0
1646756450000|2022-03-08 16:20:50|25339.49|25339.49|25339.49|25339.49|25339.49|25339.49|25339.49|25339.49|0
1646756460000|2022-03-08 16:21:00|25346.56|25346.56|25334.45|25334.45|25350.1|25350.1|25334.45|25334.45|0
1646756470000|2022-03-08 16:21:10|25334.04|25334.04|25334.04|25334.04|25334.04|25334.04|25334.04|25334.04|0
1646756480000|2022-03-08 16:21:20|25337.58|25337.58|25315.96|25315.96|25337.58|25337.58|25315.96|25315.96|0
1646756490000|2022-03-08 16:21:30|25315.66|25315.66|25325.66|25325.66|25325.66|25325.66|25315.06|25315.06|0
1646756500000|2022-03-08 16:21:40|25318.59|25318.59|25310.92|25310.92|25318.59|25318.59|25310.92|25310.92|0
1646756510000|2022-03-08 16:21:50|25310.44|25310.44|25317.1|25317.1|25317.51|25317.51|25306.9|25306.9|0
1646756520000|2022-03-08 16:22:00|25306.49|25306.49|25302.36|25302.36|25312.96|25312.96|25287.62|25287.62|0
1646756530000|2022-03-08 16:22:10|25302.12|25302.12|25298.58|25298.58|25302.12|25302.12|25284.44|25284.44|0
1646756540000|2022-03-08 16:22:20|25305.65|25305.65|25305.65|25305.65|25309.19|25309.19|25305.65|25305.65|0
1646756550000|2022-03-08 16:22:30|25302.12|25302.12|25302.12|25302.12|25302.12|25302.12|25302.12|25302.12|0
1646756560000|2022-03-08 16:22:40|25295.05|25295.05|25298.58|25298.58|25298.58|25298.58|25295.05|25295.05|0
1646756580000|2022-03-08 16:23:00|25291.51|25291.51|25291.51|25291.51|25291.51|25291.51|25291.51|25291.51|0
1646756590000|2022-03-08 16:23:10|25295.05|25295.05|25301.51|25301.51|25301.51|25301.51|25283.84|25283.84|0
1646756600000|2022-03-08 16:23:20|25290.91|25290.91|25290.91|25290.91|25290.91|25290.91|25290.91|25290.91|0
1646756610000|2022-03-08 16:23:30|25287.38|25287.38|25271.01|25271.01|25287.38|25287.38|25266.17|25266.17|0
1646756630000|2022-03-08 16:23:50|25267.48|25267.48|25271.01|25271.01|25271.01|25271.01|25267.48|25267.48|0
1646756640000|2022-03-08 16:24:00|25270.71|25270.71|25267.12|25267.12|25270.71|25270.71|25267.12|25267.12|0
1646756650000|2022-03-08 16:24:10|25260.05|25260.05|25251.86|25251.86|25260.05|25260.05|25251.86|25251.86|0
1646756660000|2022-03-08 16:24:20|25255.39|25255.39|25248.32|25248.32|25255.39|25255.39|25248.32|25248.32|0
1646756670000|2022-03-08 16:24:30|25255.39|25255.39|25244.79|25244.79|25255.39|25255.39|25244.79|25244.79|0
1646756690000|2022-03-08 16:24:50|25237.72|25237.72|25237.72|25237.72|25237.72|25237.72|25237.72|25237.72|0
1646756700000|2022-03-08 16:25:00|25237.42|25237.42|25251.86|25251.86|25251.86|25251.86|25237.12|25237.12|0
1646756710000|2022-03-08 16:25:10|25255.39|25255.39|25255.5|25255.5|25262.57|25262.57|25248.43|25248.43|0
1646756720000|2022-03-08 16:25:20|25244.9|25244.9|25247.65|25247.65|25247.89|25247.89|25240.82|25240.82|0
1646756730000|2022-03-08 16:25:30|25248.25|25248.25|25248.25|25248.25|25248.25|25248.25|25248.25|25248.25|0
1646756740000|2022-03-08 16:25:40|25255.56|25255.56|25266.17|25266.17|25276.77|25276.77|25252.03|25252.03|0
1646756750000|2022-03-08 16:25:50|25276.77|25276.77|25276.77|25276.77|25276.77|25276.77|25276.77|25276.77|0
1646756760000|2022-03-08 16:26:00|25277.37|25277.37|25277.37|25277.37|25277.37|25277.37|25277.37|25277.37|0
1646756770000|2022-03-08 16:26:10|25276.77|25276.77|25277.07|25277.07|25277.07|25277.07|25276.77|25276.77|0
1646756780000|2022-03-08 16:26:20|25277.37|25277.37|25273.84|25273.84|25284.44|25284.44|25273.84|25273.84|0
1646756790000|2022-03-08 16:26:30|25277.37|25277.37|25277.37|25277.37|25295.05|25295.05|25277.37|25277.37|0
1646756800000|2022-03-08 16:26:40|25277.07|25277.07|25277.37|25277.37|25277.37|25277.37|25277.07|25277.07|0
1646756810000|2022-03-08 16:26:50|25284.44|25284.44|25291.51|25291.51|25291.51|25291.51|25284.44|25284.44|0
1646756820000|2022-03-08 16:27:00|25291.81|25291.81|25319.55|25319.55|25319.55|25319.55|25291.81|25291.81|0
1646756830000|2022-03-08 16:27:10|25312.48|25312.48|25312.48|25312.48|25312.48|25312.48|25312.48|25312.48|0
1646756840000|2022-03-08 16:27:20|25312.78|25312.78|25330.75|25330.75|25330.75|25330.75|25312.78|25312.78|0
1646756850000|2022-03-08 16:27:30|25334.29|25334.29|25341.36|25341.36|25341.36|25341.36|25334.29|25334.29|0
1646756860000|2022-03-08 16:27:40|25340.76|25340.76|25330.09|25330.09|25341|25341|25330.09|25330.09|0
1646756870000|2022-03-08 16:27:50|25337.16|25337.16|25352.21|25352.21|25352.21|25352.21|25337.16|25337.16|0
1646756880000|2022-03-08 16:28:00|25355.74|25355.74|25366.34|25366.34|25366.34|25366.34|25355.14|25355.14|0
1646756890000|2022-03-08 16:28:10|25355.74|25355.74|25337.16|25337.16|25355.74|25355.74|25337.16|25337.16|0
1646756900000|2022-03-08 16:28:20|25333.63|25333.63|25351.9|25351.9|25351.9|25351.9|25333.63|25333.63|0
1646756910000|2022-03-08 16:28:30|25344.83|25344.83|25351.9|25351.9|25351.9|25351.9|25344.83|25344.83|0
1646756920000|2022-03-08 16:28:40|25341.3|25341.3|25340.7|25340.7|25341.3|25341.3|25340.7|25340.7|0
1646756930000|2022-03-08 16:28:50|25344.23|25344.23|25358.67|25358.67|25358.67|25358.67|25344.23|25344.23|0
1646756940000|2022-03-08 16:29:00|25351.6|25351.6|25321.82|25321.82|25351.6|25351.6|25321.82|25321.82|0
1646756950000|2022-03-08 16:29:10|25322.07|25322.07|25321.7|25321.7|25325.6|25325.6|25318.53|25318.53|0
1646756960000|2022-03-08 16:29:20|25321.29|25321.29|25342.5|25342.5|25346.04|25346.04|25306.85|25306.85|0
1646756970000|2022-03-08 16:29:30|25353.11|25353.11|25328.72|25328.72|25354.07|25354.07|25325.19|25325.19|0
1646756990000|2022-03-08 16:29:50|25335.79|25335.79|25335.19|25335.19|25342.86|25342.86|25335.19|25335.19|0
1646813700000|2022-03-09 08:15:00|26116.8|26116.8|26080.1|26080.1|26123.05|26123.05|26076.2|26076.2|0
1646813710000|2022-03-09 08:15:10|26079.5|26079.5|26056.68|26056.68|26079.5|26079.5|26056.68|26056.68|0
1646813720000|2022-03-09 08:15:20|26028.4|26028.4|26010.91|26010.91|26028.4|26028.4|26010.91|26010.91|0
1646813730000|2022-03-09 08:15:30|25993.24|25993.24|25972.4|25972.4|25993.24|25993.24|25972.4|25972.4|0
1646813740000|2022-03-09 08:15:40|25986.54|25986.54|25995.32|25995.32|25995.93|25995.93|25986.54|25986.54|0
1646813750000|2022-03-09 08:15:50|25993.82|25993.82|25974.09|25974.09|25993.82|25993.82|25974.09|25974.09|0
1646813760000|2022-03-09 08:16:00|25974.5|25974.5|26041.67|26041.67|26041.67|26041.67|25974.5|25974.5|0
1646813770000|2022-03-09 08:16:10|26052.27|26052.27|26051.79|26051.79|26052.27|26052.27|26044.72|26044.72|0
1646813780000|2022-03-09 08:16:20|26053.02|26053.02|26015.91|26015.91|26053.02|26053.02|26015.91|26015.91|0
1646813790000|2022-03-09 08:16:30|26001.77|26001.77|26001.77|26001.77|26001.77|26001.77|26001.77|26001.77|0
1646813800000|2022-03-09 08:16:40|25994.7|25994.7|25958.27|25958.27|25994.7|25994.7|25958.27|25958.27|0
1646813810000|2022-03-09 08:16:50|25957.86|25957.86|25951.69|25951.69|25962.29|25962.29|25948.15|25948.15|0
1646813820000|2022-03-09 08:17:00|25948.15|25948.15|25944.62|25944.62|25958.76|25958.76|25944.62|25944.62|0
1646813830000|2022-03-09 08:17:10|25951.69|25951.69|25951.69|25951.69|25951.69|25951.69|25951.69|25951.69|0
1646813840000|2022-03-09 08:17:20|25958.76|25958.76|25958.76|25958.76|25958.76|25958.76|25958.76|25958.76|0
1646813850000|2022-03-09 08:17:30|25965.83|25965.83|25951.69|25951.69|25965.83|25965.83|25951.69|25951.69|0
1646813860000|2022-03-09 08:17:40|25941.08|25941.08|25941.49|25941.49|25941.49|25941.49|25941.08|25941.08|0
1646813880000|2022-03-09 08:18:00|25930.89|25930.89|25930.59|25930.59|25937.96|25937.96|25930.59|25930.59|0
1646813890000|2022-03-09 08:18:10|25937.66|25937.66|25977.44|25977.44|25977.44|25977.44|25937.66|25937.66|0
1646813900000|2022-03-09 08:18:20|25978.95|25978.95|25991.6|25991.6|25991.6|25991.6|25978.95|25978.95|0
1646813910000|2022-03-09 08:18:30|25995.13|25995.13|25996.94|25996.94|25996.94|25996.94|25995.13|25995.13|0
1646813920000|2022-03-09 08:18:40|26000.47|26000.47|26016.52|26016.52|26016.52|26016.52|26000.47|26000.47|0
1646813930000|2022-03-09 08:18:50|26015.02|26015.02|26017.13|26017.13|26017.13|26017.13|26015.02|26015.02|0
1646813940000|2022-03-09 08:19:00|26018.33|26018.33|26018.33|26018.33|26018.33|26018.33|26018.33|26018.33|0
1646813950000|2022-03-09 08:19:10|26053.68|26053.68|26036|26036|26053.68|26053.68|26036|26036|0
1646813960000|2022-03-09 08:19:20|26043.07|26043.07|26018.74|26018.74|26043.07|26043.07|26011.67|26011.67|0
1646813970000|2022-03-09 08:19:30|26019.04|26019.04|26032.85|26032.85|26039.56|26039.56|26019.04|26019.04|0
1646813980000|2022-03-09 08:19:40|26043.45|26043.45|26065.56|26065.56|26067.9|26067.9|26042.85|26042.85|0
1646814000000|2022-03-09 08:20:00|26064.96|26064.96|26044.57|26044.57|26064.96|26064.96|26043.75|26043.75|0
1646814010000|2022-03-09 08:20:10|26058.71|26058.71|26082.03|26082.03|26082.03|26082.03|26058.71|26058.71|0
1646814020000|2022-03-09 08:20:20|26082.27|26082.27|26090.24|26090.24|26090.24|26090.24|26082.27|26082.27|0
1646814030000|2022-03-09 08:20:30|26091.44|26091.44|26098.21|26098.21|26098.51|26098.51|26091.44|26091.44|0
1646814040000|2022-03-09 08:20:40|26105.28|26105.28|26101.74|26101.74|26105.28|26105.28|26101.74|26101.74|0
1646814060000|2022-03-09 08:21:00|26100.84|26100.84|26100.84|26100.84|26100.84|26100.84|26100.84|26100.84|0
1646814070000|2022-03-09 08:21:10|26093.77|26093.77|26126.19|26126.19|26126.19|26126.19|26092.57|26092.57|0
1646814080000|2022-03-09 08:21:20|26119.12|26119.12|26120.02|26120.02|26120.02|26120.02|26119.12|26119.12|0
1646814090000|2022-03-09 08:21:30|26119.12|26119.12|26142.38|26142.38|26142.38|26142.38|26116.72|26116.72|0
1646814100000|2022-03-09 08:21:40|26141.48|26141.48|26141.78|26141.78|26141.78|26141.78|26140.58|26140.58|0
1646814110000|2022-03-09 08:21:50|26134.71|26134.71|26132.3|26132.3|26134.71|26134.71|26132.3|26132.3|0
1646814120000|2022-03-09 08:22:00|26150.58|26150.58|26145.01|26145.01|26150.58|26150.58|26145.01|26145.01|0
1646814130000|2022-03-09 08:22:10|26145.61|26145.61|26165.92|26165.92|26166.22|26166.22|26145.61|26145.61|0
1646814140000|2022-03-09 08:22:20|26162.39|26162.39|26162.39|26162.39|26162.39|26162.39|26162.39|26162.39|0
1646814150000|2022-03-09 08:22:30|26180.06|26180.06|26181.56|26181.56|26181.56|26181.56|26169.46|26169.46|0
1646814160000|2022-03-09 08:22:40|26180.36|26180.36|26181.91|26181.91|26203.12|26203.12|26180.36|26180.36|0
1646814170000|2022-03-09 08:22:50|26181.09|26181.09|26194.82|26194.82|26194.82|26194.82|26181.09|26181.09|0
1646814180000|2022-03-09 08:23:00|26187.75|26187.75|26188.96|26188.96|26188.96|26188.96|26187.75|26187.75|0
1646814190000|2022-03-09 08:23:10|26153.13|26153.13|26167.34|26167.34|26167.34|26167.34|26149.59|26149.59|0
1646814200000|2022-03-09 08:23:20|26168.16|26168.16|26194.83|26194.83|26194.83|26194.83|26168.16|26168.16|0
1646814210000|2022-03-09 08:23:30|26192.72|26192.72|26182.72|26182.72|26193.33|26193.33|26182.72|26182.72|0
1646814220000|2022-03-09 08:23:40|26186.26|26186.26|26173.6|26173.6|26186.26|26186.26|26173.6|26173.6|0
1646814230000|2022-03-09 08:23:50|26174.42|26174.42|26121.19|26121.19|26174.42|26174.42|26118.56|26118.56|0
1646814240000|2022-03-09 08:24:00|26122.01|26122.01|26131.42|26131.42|26139.69|26139.69|26122.01|26122.01|0
1646814250000|2022-03-09 08:24:10|26131.01|26131.01|26141.61|26141.61|26141.61|26141.61|26130.71|26130.71|0
1646814260000|2022-03-09 08:24:20|26127.47|26127.47|26127.47|26127.47|26127.47|26127.47|26127.47|26127.47|0
1646814280000|2022-03-09 08:24:40|26141.61|26141.61|26149.8|26149.8|26153.34|26153.34|26141.61|26141.61|0
1646814290000|2022-03-09 08:24:50|26148.6|26148.6|26148.6|26148.6|26148.6|26148.6|26148.6|26148.6|0
1646814300000|2022-03-09 08:25:00|26148|26148|26148.3|26148.3|26148.3|26148.3|26148|26148|0
1646814310000|2022-03-09 08:25:10|26120.02|26120.02|26120.92|26120.92|26120.92|26120.92|26120.02|26120.02|0
1646814320000|2022-03-09 08:25:20|26135.06|26135.06|26142.43|26142.43|26142.43|26142.43|26135.06|26135.06|0
1646814330000|2022-03-09 08:25:30|26128.29|26128.29|26150.1|26150.1|26150.1|26150.1|26128.29|26128.29|0
1646814340000|2022-03-09 08:25:40|26132.43|26132.43|26132.73|26132.73|26133.33|26133.33|26132.43|26132.43|0
1646814350000|2022-03-09 08:25:50|26143.33|26143.33|26136.26|26136.26|26146.87|26146.87|26136.26|26136.26|0
1646814370000|2022-03-09 08:26:10|26114.75|26114.75|26130.4|26130.4|26130.4|26130.4|26112.73|26112.73|0
1646814380000|2022-03-09 08:26:20|26112.73|26112.73|26109.2|26109.2|26112.73|26112.73|26109.2|26109.2|0
1646814390000|2022-03-09 08:26:30|26116.27|26116.27|26127.77|26127.77|26130.4|26130.4|26116.27|26116.27|0
1646814400000|2022-03-09 08:26:40|26120.7|26120.7|26110.92|26110.92|26124.24|26124.24|26110.92|26110.92|0
1646814410000|2022-03-09 08:26:50|26107.38|26107.38|26093.24|26093.24|26107.38|26107.38|26093.24|26093.24|0
1646814420000|2022-03-09 08:27:00|26107.38|26107.38|26103.25|26103.25|26107.38|26107.38|26103.25|26103.25|0
1646814430000|2022-03-09 08:27:10|26113.85|26113.85|26115.46|26115.46|26119|26119|26113.85|26113.85|0
1646814440000|2022-03-09 08:27:20|26122.53|26122.53|26127.57|26127.57|26127.57|26127.57|26122.53|26122.53|0
1646814450000|2022-03-09 08:27:30|26113.43|26113.43|26130.57|26130.57|26138.17|26138.17|26113.43|26113.43|0
1646814460000|2022-03-09 08:27:40|26128.77|26128.77|26133.21|26133.21|26133.21|26133.21|26128.77|26128.77|0
1646814470000|2022-03-09 08:27:50|26126.14|26126.14|26113.73|26113.73|26126.14|26126.14|26113.73|26113.73|0
1646814480000|2022-03-09 08:28:00|26117.26|26117.26|26121.1|26121.1|26121.1|26121.1|26105.76|26105.76|0
1646814490000|2022-03-09 08:28:10|26106.96|26106.96|26118.17|26118.17|26118.17|26118.17|26106.96|26106.96|0
1646814510000|2022-03-09 08:28:30|26117.87|26117.87|26110.8|26110.8|26117.87|26117.87|26110.8|26110.8|0
1646814520000|2022-03-09 08:28:40|26078.98|26078.98|26082.52|26082.52|26082.52|26082.52|26078.98|26078.98|0
1646814540000|2022-03-09 08:29:00|26075.45|26075.45|26064.47|26064.47|26075.45|26075.45|26057.4|26057.4|0
1646814550000|2022-03-09 08:29:10|26060.45|26060.45|26073.55|26073.55|26073.55|26073.55|26045.27|26045.27|0
1646814560000|2022-03-09 08:29:20|26072.35|26072.35|26061.75|26061.75|26072.35|26072.35|26061.75|26061.75|0
1646814570000|2022-03-09 08:29:30|26068.82|26068.82|26076.19|26076.19|26076.19|26076.19|26068.52|26068.52|0
1646814580000|2022-03-09 08:29:40|26077.09|26077.09|26091.23|26091.23|26091.23|26091.23|26077.09|26077.09|0
1646814590000|2022-03-09 08:29:50|26084.16|26084.16|26084.16|26084.16|26084.16|26084.16|26084.16|26084.16|0
1646814600000|2022-03-09 08:30:00|26084.46|26084.46|26088.29|26088.29|26095.36|26095.36|26084.46|26084.46|0
1646814610000|2022-03-09 08:30:10|26084.76|26084.76|26083.86|26083.86|26084.76|26084.76|26082.66|26082.66|0
1646814620000|2022-03-09 08:30:20|26084.27|26084.27|26084.27|26084.27|26084.27|26084.27|26084.27|26084.27|0
1646814630000|2022-03-09 08:30:30|26094.87|26094.87|26095.77|26095.77|26095.77|26095.77|26087.8|26087.8|0
1646814640000|2022-03-09 08:30:40|26096.07|26096.07|26106.8|26106.8|26106.8|26106.8|26096.07|26096.07|0
1646814650000|2022-03-09 08:30:50|26099.73|26099.73|26128.01|26128.01|26128.01|26128.01|26099.73|26099.73|0
1646814660000|2022-03-09 08:31:00|26131.55|26131.55|26131.55|26131.55|26131.55|26131.55|26120.94|26120.94|0
1646814670000|2022-03-09 08:31:10|26128.01|26128.01|26116.81|26116.81|26128.01|26128.01|26113.87|26113.87|0
1646814680000|2022-03-09 08:31:20|26117.41|26117.41|26111.24|26111.24|26118.31|26118.31|26111.24|26111.24|0
1646814690000|2022-03-09 08:31:30|26097.1|26097.1|26107.71|26107.71|26107.71|26107.71|26097.1|26097.1|0
1646814700000|2022-03-09 08:31:40|26093.57|26093.57|26099.73|26099.73|26099.73|26099.73|26092.66|26092.66|0
1646814710000|2022-03-09 08:31:50|26096.2|26096.2|26085.59|26085.59|26096.2|26096.2|26085.59|26085.59|0
1646814720000|2022-03-09 08:32:00|26071.45|26071.45|26071.45|26071.45|26071.45|26071.45|26071.45|26071.45|0
1646814730000|2022-03-09 08:32:10|26070.85|26070.85|26069.95|26069.95|26070.85|26070.85|26069.65|26069.65|0
1646814740000|2022-03-09 08:32:20|26071.15|26071.15|26086.2|26086.2|26086.2|26086.2|26071.15|26071.15|0
1646814750000|2022-03-09 08:32:30|26085.59|26085.59|26090.44|26090.44|26090.44|26090.44|26085.59|26085.59|0
1646814760000|2022-03-09 08:32:40|26097.51|26097.51|26119.62|26119.62|26119.62|26119.62|26097.51|26097.51|0
1646814770000|2022-03-09 08:32:50|26119.92|26119.92|26134.06|26134.06|26134.06|26134.06|26119.92|26119.92|0
1646814780000|2022-03-09 08:33:00|26130.52|26130.52|26130.52|26130.52|26130.52|26130.52|26130.52|26130.52|0
1646814800000|2022-03-09 08:33:20|26116.38|26116.38|26120.59|26120.59|26120.59|26120.59|26116.38|26116.38|0
1646814810000|2022-03-09 08:33:30|26109.98|26109.98|26109.98|26109.98|26109.98|26109.98|26109.98|26109.98|0
1646814820000|2022-03-09 08:33:40|26107.88|26107.88|26102.54|26102.54|26107.88|26107.88|26102.54|26102.54|0
1646814830000|2022-03-09 08:33:50|26103.45|26103.45|26094.27|26094.27|26103.45|26103.45|26094.27|26094.27|0
1646814840000|2022-03-09 08:34:00|26090.74|26090.74|26083.67|26083.67|26090.74|26090.74|26083.67|26083.67|0
1646814850000|2022-03-09 08:34:10|26068.63|26068.63|26059.43|26059.43|26068.63|26068.63|26048.82|26048.82|0
1646814860000|2022-03-09 08:34:20|26062.96|26062.96|26064.16|26064.16|26064.16|26064.16|26062.96|26062.96|0
1646814880000|2022-03-09 08:34:40|26063.56|26063.56|26060.03|26060.03|26064.16|26064.16|26052.96|26052.96|0
1646814900000|2022-03-09 08:35:00|26049.42|26049.42|26057.69|26057.69|26057.69|26057.69|26049.42|26049.42|0
1646814910000|2022-03-09 08:35:10|26056.49|26056.49|26042.05|26042.05|26056.49|26056.49|26042.05|26042.05|0
1646814920000|2022-03-09 08:35:20|26042.95|26042.95|26053.56|26053.56|26053.56|26053.56|26042.95|26042.95|0
1646814940000|2022-03-09 08:35:40|26050.02|26050.02|26050.02|26050.02|26050.02|26050.02|26050.02|26050.02|0
1646814950000|2022-03-09 08:35:50|26057.09|26057.09|26057.09|26057.09|26057.09|26057.09|26057.09|26057.09|0
1646814960000|2022-03-09 08:36:00|26055.29|26055.29|26047.38|26047.38|26055.29|26055.29|26047.38|26047.38|0
1646814970000|2022-03-09 08:36:10|26047.08|26047.08|26058.58|26058.58|26062.12|26062.12|26047.08|26047.08|0
1646814980000|2022-03-09 08:36:20|26059.49|26059.49|26059.49|26059.49|26059.49|26059.49|26059.49|26059.49|0
1646814990000|2022-03-09 08:36:30|26058.88|26058.88|26058.88|26058.88|26058.88|26058.88|26058.88|26058.88|0
1646815000000|2022-03-09 08:36:40|26058.28|26058.28|26037.95|26037.95|26058.28|26058.28|26037.95|26037.95|0
1646815010000|2022-03-09 08:36:50|26045.02|26045.02|26046.04|26046.04|26046.04|26046.04|26045.02|26045.02|0
1646815020000|2022-03-09 08:37:00|26056.64|26056.64|26063.71|26063.71|26067.24|26067.24|26056.64|26056.64|0
1646815030000|2022-03-09 08:37:10|26053.1|26053.1|26063.71|26063.71|26063.71|26063.71|26046.04|26046.04|0
1646815040000|2022-03-09 08:37:20|26060.17|26060.17|26068.15|26068.15|26068.15|26068.15|26060.17|26060.17|0
1646815050000|2022-03-09 08:37:30|26075.22|26075.22|26075.22|26075.22|26075.22|26075.22|26075.22|26075.22|0
1646815060000|2022-03-09 08:37:40|26085.82|26085.82|26096.42|26096.42|26096.42|26096.42|26085.82|26085.82|0
1646815070000|2022-03-09 08:37:50|26099.96|26099.96|26125.61|26125.61|26125.61|26125.61|26092.89|26092.89|0
1646815080000|2022-03-09 08:38:00|26118.54|26118.54|26107.93|26107.93|26118.54|26118.54|26104.4|26104.4|0
1646815090000|2022-03-09 08:38:10|26109.43|26109.43|26095.29|26095.29|26109.43|26109.43|26088.22|26088.22|0
1646815100000|2022-03-09 08:38:20|26084.69|26084.69|26105.11|26105.11|26105.11|26105.11|26082.7|26082.7|0
1646815110000|2022-03-09 08:38:30|26108.64|26108.64|26101.51|26101.51|26109.24|26109.24|26101.27|26101.27|0
1646815120000|2022-03-09 08:38:40|26102.74|26102.74|26106.28|26106.28|26106.28|26106.28|26102.74|26102.74|0
1646815130000|2022-03-09 08:38:50|26106.69|26106.69|26106.69|26106.69|26106.69|26106.69|26106.69|26106.69|0
1646815140000|2022-03-09 08:39:00|26099.62|26099.62|26103.15|26103.15|26103.15|26103.15|26096.08|26096.08|0
1646815150000|2022-03-09 08:39:10|26110.22|26110.22|26099.62|26099.62|26110.22|26110.22|26099.62|26099.62|0
1646815160000|2022-03-09 08:39:20|26092.55|26092.55|26104.05|26104.05|26104.05|26104.05|26092.55|26092.55|0
1646815170000|2022-03-09 08:39:30|26104.35|26104.35|26089.68|26089.68|26104.35|26104.35|26089.68|26089.68|0
1646815180000|2022-03-09 08:39:40|26082.61|26082.61|26082.61|26082.61|26082.61|26082.61|26082.61|26082.61|0
1646815190000|2022-03-09 08:39:50|26081.79|26081.79|26070.76|26070.76|26081.79|26081.79|26070.76|26070.76|0
1646815200000|2022-03-09 08:40:00|26069.26|26069.26|26075.43|26075.43|26075.43|26075.43|26068.36|26068.36|0
1646815210000|2022-03-09 08:40:10|26076.03|26076.03|26079.57|26079.57|26079.57|26079.57|26076.03|26076.03|0
1646815220000|2022-03-09 08:40:20|26079.87|26079.87|26076.33|26076.33|26079.87|26079.87|26076.33|26076.33|0
1646815240000|2022-03-09 08:40:40|26079.87|26079.87|26079.87|26079.87|26079.87|26079.87|26079.87|26079.87|0
1646815250000|2022-03-09 08:40:50|26083.4|26083.4|26083.4|26083.4|26083.4|26083.4|26083.4|26083.4|0
1646815260000|2022-03-09 08:41:00|26079.87|26079.87|26082.5|26082.5|26083.4|26083.4|26076.33|26076.33|0
1646815270000|2022-03-09 08:41:10|26078.96|26078.96|26086.94|26086.94|26097.54|26097.54|26078.96|26078.96|0
1646815280000|2022-03-09 08:41:20|26097.54|26097.54|26098.14|26098.14|26098.14|26098.14|26097.54|26097.54|0
1646815300000|2022-03-09 08:41:40|26097.84|26097.84|26087.24|26087.24|26097.84|26097.84|26087.24|26087.24|0
1646815320000|2022-03-09 08:42:00|26082.99|26082.99|26083.59|26083.59|26083.59|26083.59|26082.99|26082.99|0
1646815330000|2022-03-09 08:42:10|26065.92|26065.92|26069.45|26069.45|26069.45|26069.45|26065.92|26065.92|0
1646815340000|2022-03-09 08:42:20|26070.05|26070.05|26096.23|26096.23|26096.23|26096.23|26067.95|26067.95|0
1646815350000|2022-03-09 08:42:30|26097.13|26097.13|26090.06|26090.06|26097.13|26097.13|26090.06|26090.06|0
1646815360000|2022-03-09 08:42:40|26082.99|26082.99|26090.36|26090.36|26090.36|26090.36|26082.99|26082.99|0
1646815370000|2022-03-09 08:42:50|26093.9|26093.9|26100.97|26100.97|26100.97|26100.97|26093.9|26093.9|0
1646815380000|2022-03-09 08:43:00|26104.5|26104.5|26112.17|26112.17|26112.77|26112.77|26104.5|26104.5|0
1646815400000|2022-03-09 08:43:20|26116.61|26116.61|26115.49|26115.49|26116.61|26116.61|26115.49|26115.49|0
1646815410000|2022-03-09 08:43:30|26122.56|26122.56|26122.56|26122.56|26122.56|26122.56|26122.56|26122.56|0
1646815420000|2022-03-09 08:43:40|26115.49|26115.49|26111.95|26111.95|26115.49|26115.49|26111.95|26111.95|0
1646815430000|2022-03-09 08:43:50|26104.88|26104.88|26115.49|26115.49|26115.49|26115.49|26104.88|26104.88|0
1646815440000|2022-03-09 08:44:00|26119.02|26119.02|26131.32|26131.32|26131.32|26131.32|26119.02|26119.02|0
1646815450000|2022-03-09 08:44:10|26124.25|26124.25|26124.25|26124.25|26124.25|26124.25|26124.25|26124.25|0
1646815460000|2022-03-09 08:44:20|26123.65|26123.65|26094.77|26094.77|26123.65|26123.65|26094.77|26094.77|0
1646815470000|2022-03-09 08:44:30|26087.7|26087.7|26087.7|26087.7|26087.7|26087.7|26087.7|26087.7|0
1646815480000|2022-03-09 08:44:40|26084.16|26084.16|26084.16|26084.16|26084.16|26084.16|26084.16|26084.16|0
1646815490000|2022-03-09 08:44:50|26085.06|26085.06|26085.06|26085.06|26085.06|26085.06|26085.06|26085.06|0
1646815500000|2022-03-09 08:45:00|26077.99|26077.99|26081.53|26081.53|26081.53|26081.53|26077.99|26077.99|0
1646815510000|2022-03-09 08:45:10|26088.6|26088.6|26088.6|26088.6|26088.6|26088.6|26088.6|26088.6|0
1646815520000|2022-03-09 08:45:20|26085.06|26085.06|26087.4|26087.4|26088.6|26088.6|26085.06|26085.06|0
1646815530000|2022-03-09 08:45:30|26086.19|26086.19|26075.24|26075.24|26086.19|26086.19|26074.09|26074.09|0
1646815540000|2022-03-09 08:45:40|26039.89|26039.89|26039.65|26039.65|26039.89|26039.89|26039.65|26039.65|0
1646815550000|2022-03-09 08:45:50|26050.25|26050.25|26053.79|26053.79|26057.32|26057.32|26046.72|26046.72|0
1646815560000|2022-03-09 08:46:00|26043.18|26043.18|26039.88|26039.88|26043.18|26043.18|26039.88|26039.88|0
1646815570000|2022-03-09 08:46:10|26043.41|26043.41|26040.48|26040.48|26051.08|26051.08|26040.48|26040.48|0
1646815580000|2022-03-09 08:46:20|26044.01|26044.01|26041.68|26041.68|26044.01|26044.01|26040.48|26040.48|0
1646815590000|2022-03-09 08:46:30|26031.08|26031.08|26026.72|26026.72|26031.08|26031.08|26026.72|26026.72|0
1646815600000|2022-03-09 08:46:40|26025.52|26025.52|26025.52|26025.52|26025.52|26025.52|26025.52|26025.52|0
1646815610000|2022-03-09 08:46:50|26011.38|26011.38|26011.05|26011.05|26012.28|26012.28|26011.05|26011.05|0
1646815620000|2022-03-09 08:47:00|26011.65|26011.65|25997.51|25997.51|26011.65|26011.65|25997.51|25997.51|0
1646815640000|2022-03-09 08:47:20|25997.92|25997.92|26019.13|26019.13|26019.13|26019.13|25997.92|25997.92|0
1646815660000|2022-03-09 08:47:40|26018.23|26018.23|26018.23|26018.23|26018.23|26018.23|26018.23|26018.23|0
1646815670000|2022-03-09 08:47:50|26018.83|26018.83|25996.15|25996.15|26019.05|26019.05|25996.15|25996.15|0
1646815680000|2022-03-09 08:48:00|25992.61|25992.61|26000.88|26000.88|26000.88|26000.88|25992.61|25992.61|0
1646815690000|2022-03-09 08:48:10|26004.42|26004.42|26008.86|26008.86|26012.39|26012.39|26004.42|26004.42|0
1646815700000|2022-03-09 08:48:20|26012.39|26012.39|26015.93|26015.93|26016.23|26016.23|26012.39|26012.39|0
1646815710000|2022-03-09 08:48:30|26023|26023|26015.93|26015.93|26023|26023|26015.93|26015.93|0
1646815730000|2022-03-09 08:48:50|26026.53|26026.53|26026.53|26026.53|26026.53|26026.53|26026.53|26026.53|0
1646815740000|2022-03-09 08:49:00|26030.07|26030.07|26021.19|26021.19|26030.07|26030.07|26021.19|26021.19|0
1646815750000|2022-03-09 08:49:10|26014.12|26014.12|26017.36|26017.36|26017.66|26017.66|26013.82|26013.82|0
1646815760000|2022-03-09 08:49:20|26031.5|26031.5|26031.5|26031.5|26031.5|26031.5|26031.5|26031.5|0
1646815770000|2022-03-09 08:49:30|26042.1|26042.1|26023.53|26023.53|26042.4|26042.4|26023.53|26023.53|0
1646815780000|2022-03-09 08:49:40|26023.23|26023.23|26020.21|26020.21|26023.74|26023.74|26020.21|26020.21|0
1646815790000|2022-03-09 08:49:50|26023.74|26023.74|26027.28|26027.28|26027.28|26027.28|26023.74|26023.74|0
1646815800000|2022-03-09 08:50:00|26030.81|26030.81|26020.14|26020.14|26030.81|26030.81|26020.14|26020.14|0
1646815810000|2022-03-09 08:50:10|26019.84|26019.84|26012.17|26012.17|26019.84|26019.84|26012.17|26012.17|0
1646815820000|2022-03-09 08:50:20|26010.53|26010.53|26006.5|26006.5|26010.53|26010.53|26002.56|26002.56|0
1646815830000|2022-03-09 08:50:30|26006.91|26006.91|26020.26|26020.26|26020.26|26020.26|26006.91|26006.91|0
1646815840000|2022-03-09 08:50:40|26020.56|26020.56|26028.12|26028.12|26036.91|26036.91|26020.56|26020.56|0
1646815850000|2022-03-09 08:50:50|26028.23|26028.23|26022.59|26022.59|26028.23|26028.23|26022.59|26022.59|0
1646815860000|2022-03-09 08:51:00|26015.52|26015.52|26016.84|26016.84|26018.04|26018.04|26015.52|26015.52|0
1646815870000|2022-03-09 08:51:10|26013.3|26013.3|26013.3|26013.3|26013.3|26013.3|26012.89|26012.89|0
1646815880000|2022-03-09 08:51:20|26020.37|26020.37|26011.66|26011.66|26020.37|26020.37|26011.66|26011.66|0
1646815890000|2022-03-09 08:51:30|26008.13|26008.13|26018.29|26018.29|26018.29|26018.29|26004.15|26004.15|0
1646815900000|2022-03-09 08:51:40|26018.7|26018.7|26019.3|26019.3|26019.3|26019.3|26018.7|26018.7|0
1646815920000|2022-03-09 08:52:00|26018.4|26018.4|26018.4|26018.4|26018.4|26018.4|26018.4|26018.4|0
1646815930000|2022-03-09 08:52:10|26019|26019|26019|26019|26019|26019|26019|26019|0
1646815940000|2022-03-09 08:52:20|26015.47|26015.47|26015.47|26015.47|26015.47|26015.47|26015.47|26015.47|0
1646815950000|2022-03-09 08:52:30|26029.61|26029.61|26033.37|26033.37|26036.98|26036.98|26029.61|26029.61|0
1646815960000|2022-03-09 08:52:40|26031.57|26031.57|26029.69|26029.69|26031.57|26031.57|26029.47|26029.47|0
1646815970000|2022-03-09 08:52:50|26026.15|26026.15|26033.22|26033.22|26033.22|26033.22|26026.15|26026.15|0
1646815980000|2022-03-09 08:53:00|26032.92|26032.92|26035.11|26035.11|26035.11|26035.11|26031.69|26031.69|0
1646815990000|2022-03-09 08:53:10|26035.41|26035.41|26053.38|26053.38|26053.38|26053.38|26035.41|26035.41|0
1646816000000|2022-03-09 08:53:20|26056.92|26056.92|26057.74|26057.74|26057.74|26057.74|26056.92|26056.92|0
1646816010000|2022-03-09 08:53:30|26058.34|26058.34|26042.39|26042.39|26058.34|26058.34|26042.02|26042.02|0
1646816040000|2022-03-09 08:54:00|26044.49|26044.49|26044.49|26044.49|26044.49|26044.49|26044.49|26044.49|0
1646816060000|2022-03-09 08:54:20|26030.35|26030.35|26018.54|26018.54|26030.35|26030.35|26018.54|26018.54|0
1646816070000|2022-03-09 08:54:30|26029.15|26029.15|26032.68|26032.68|26032.68|26032.68|26029.15|26029.15|0
1646816090000|2022-03-09 08:54:50|26032.93|26032.93|26032.68|26032.68|26032.93|26032.93|26032.68|26032.68|0
1646816100000|2022-03-09 08:55:00|26027.14|26027.14|25996.53|25996.53|26029.54|26029.54|25995.63|25995.63|0
1646816110000|2022-03-09 08:55:10|25997.13|25997.13|25997.13|25997.13|25997.13|25997.13|25997.13|25997.13|0
1646816120000|2022-03-09 08:55:20|25990.06|25990.06|25990.06|25990.06|25990.06|25990.06|25990.06|25990.06|0
1646816130000|2022-03-09 08:55:30|25988.83|25988.83|25999.43|25999.43|25999.43|25999.43|25978.22|25978.22|0
1646816140000|2022-03-09 08:55:40|26001.24|26001.24|26002.66|26002.66|26002.66|26002.66|26000.94|26000.94|0
1646816150000|2022-03-09 08:55:50|26004.76|26004.76|26036.57|26036.57|26036.57|26036.57|26004.76|26004.76|0
1646816160000|2022-03-09 08:56:00|26037.39|26037.39|26037.39|26037.39|26037.39|26037.39|26037.39|26037.39|0
1646816170000|2022-03-09 08:56:10|26048|26048|26049.5|26049.5|26049.5|26049.5|26048|26048|0
1646816180000|2022-03-09 08:56:20|26060.1|26060.1|26049.5|26049.5|26060.1|26060.1|26049.5|26049.5|0
1646816190000|2022-03-09 08:56:30|26050.32|26050.32|26050.32|26050.32|26050.32|26050.32|26050.32|26050.32|0
1646816200000|2022-03-09 08:56:40|26060.92|26060.92|26075.06|26075.06|26075.06|26075.06|26060.92|26060.92|0
1646816210000|2022-03-09 08:56:50|26074.65|26074.65|26056.16|26056.16|26074.65|26074.65|26053.76|26053.76|0
1646816220000|2022-03-09 08:57:00|26038.49|26038.49|26050.59|26050.59|26050.59|26050.59|26038.49|26038.49|0
1646816230000|2022-03-09 08:57:10|26051.41|26051.41|26051.41|26051.41|26051.41|26051.41|26051.41|26051.41|0
1646816240000|2022-03-09 08:57:20|26051.11|26051.11|26042.24|26042.24|26051.41|26051.41|26042.24|26042.24|0
1646816250000|2022-03-09 08:57:30|26038.7|26038.7|26038.7|26038.7|26039|26039|26038.7|26038.7|0
1646816260000|2022-03-09 08:57:40|26042.24|26042.24|26045.77|26045.77|26045.77|26045.77|26042.24|26042.24|0
1646816270000|2022-03-09 08:57:50|26042.24|26042.24|26038.7|26038.7|26042.24|26042.24|26038.7|26038.7|0
1646816280000|2022-03-09 08:58:00|26045.77|26045.77|26052.84|26052.84|26052.84|26052.84|26045.77|26045.77|0
1646816290000|2022-03-09 08:58:10|26056.38|26056.38|26057.28|26057.28|26060.81|26060.81|26052.84|26052.84|0
1646816300000|2022-03-09 08:58:20|26064.35|26064.35|26078.49|26078.49|26078.49|26078.49|26064.35|26064.35|0
1646816310000|2022-03-09 08:58:30|26082.02|26082.02|26077.36|26077.36|26082.02|26082.02|26074.95|26074.95|0
1646816320000|2022-03-09 08:58:40|26084.43|26084.43|26084.43|26084.43|26084.43|26084.43|26084.43|26084.43|0
1646816330000|2022-03-09 08:58:50|26084.73|26084.73|26086.23|26086.23|26086.23|26086.23|26084.73|26084.73|0
1646816340000|2022-03-09 08:59:00|26085.03|26085.03|26100.07|26100.07|26100.07|26100.07|26085.03|26085.03|0
1646816350000|2022-03-09 08:59:10|26097.97|26097.97|26101.5|26101.5|26101.5|26101.5|26097.97|26097.97|0
1646816390000|2022-03-09 08:59:50|26105.04|26105.04|26105.04|26105.04|26105.04|26105.04|26105.04|26105.04|0
1646816400000|2022-03-09 09:00:00|26106.84|26106.84|26105.64|26105.64|26106.84|26106.84|26105.34|26105.34|0
1646816410000|2022-03-09 09:00:10|26109.17|26109.17|26095.63|26095.63|26116.84|26116.84|26095.63|26095.63|0
1646816420000|2022-03-09 09:00:20|26094.73|26094.73|26094.73|26094.73|26094.73|26094.73|26094.73|26094.73|0
1646816430000|2022-03-09 09:00:30|26098.27|26098.27|26097.97|26097.97|26098.87|26098.87|26097.97|26097.97|0
1646816450000|2022-03-09 09:00:50|26097.37|26097.37|26097.37|26097.37|26097.37|26097.37|26097.37|26097.37|0
1646816460000|2022-03-09 09:01:00|26104.44|26104.44|26107.97|26107.97|26107.97|26107.97|26104.44|26104.44|0
1646816470000|2022-03-09 09:01:10|26111.5|26111.5|26112.11|26112.11|26112.11|26112.11|26111.5|26111.5|0
1646816480000|2022-03-09 09:01:20|26113.75|26113.75|26113.75|26113.75|26113.75|26113.75|26113.75|26113.75|0
1646816490000|2022-03-09 09:01:30|26117.28|26117.28|26117.28|26117.28|26117.28|26117.28|26117.28|26117.28|0
1646816500000|2022-03-09 09:01:40|26116.08|26116.08|26105.47|26105.47|26116.08|26116.08|26105.47|26105.47|0
1646816510000|2022-03-09 09:01:50|26101.94|26101.94|26101.94|26101.94|26101.94|26101.94|26101.94|26101.94|0
1646816520000|2022-03-09 09:02:00|26105.47|26105.47|26109.31|26109.31|26109.31|26109.31|26105.47|26105.47|0
1646816530000|2022-03-09 09:02:10|26119.91|26119.91|26116.38|26116.38|26119.91|26119.91|26116.38|26116.38|0
1646816540000|2022-03-09 09:02:20|26123.45|26123.45|26123.45|26123.45|26126.98|26126.98|26123.45|26123.45|0
1646816550000|2022-03-09 09:02:30|26119.91|26119.91|26115.56|26115.56|26119.91|26119.91|26115.56|26115.56|0
1646816560000|2022-03-09 09:02:40|26108.49|26108.49|26101.42|26101.42|26108.49|26108.49|26101.42|26101.42|0
1646816570000|2022-03-09 09:02:50|26094.35|26094.35|26093.34|26093.34|26094.35|26094.35|26093.34|26093.34|0
1646816590000|2022-03-09 09:03:10|26089.8|26089.8|26088.67|26088.67|26089.8|26089.8|26085.97|26085.97|0
1646816600000|2022-03-09 09:03:20|26088.07|26088.07|26089.38|26089.38|26089.38|26089.38|26088.07|26088.07|0
1646816610000|2022-03-09 09:03:30|26107.06|26107.06|26099.99|26099.99|26107.06|26107.06|26099.99|26099.99|0
1646816630000|2022-03-09 09:03:50|26100.59|26100.59|26111.41|26111.41|26111.41|26111.41|26099.99|26099.99|0
1646816650000|2022-03-09 09:04:10|26111.82|26111.82|26122.43|26122.43|26122.43|26122.43|26111.82|26111.82|0
1646816660000|2022-03-09 09:04:20|26129.5|26129.5|26136.57|26136.57|26136.57|26136.57|26129.5|26129.5|0
1646816670000|2022-03-09 09:04:30|26136.27|26136.27|26136.27|26136.27|26136.27|26136.27|26136.27|26136.27|0
1646816680000|2022-03-09 09:04:40|26136.57|26136.57|26124.16|26124.16|26136.57|26136.57|26124.16|26124.16|0
1646816700000|2022-03-09 09:05:00|26113.55|26113.55|26090.13|26090.13|26113.55|26113.55|26086.6|26086.6|0
1646816710000|2022-03-09 09:05:10|26090.43|26090.43|26108.82|26108.82|26108.82|26108.82|26090.43|26090.43|0
1646816720000|2022-03-09 09:05:20|26105.28|26105.28|26105.28|26105.28|26105.28|26105.28|26105.28|26105.28|0
1646816730000|2022-03-09 09:05:30|26105.58|26105.58|26123.26|26123.26|26123.26|26123.26|26105.58|26105.58|0
1646816760000|2022-03-09 09:06:00|26133.86|26133.86|26126.79|26126.79|26133.86|26133.86|26126.79|26126.79|0
1646816770000|2022-03-09 09:06:10|26123.26|26123.26|26116.19|26116.19|26123.26|26123.26|26116.19|26116.19|0
1646816780000|2022-03-09 09:06:20|26112.65|26112.65|26105.88|26105.88|26112.65|26112.65|26105.58|26105.58|0
1646816790000|2022-03-09 09:06:30|26095.28|26095.28|26097.85|26097.85|26097.85|26097.85|26094.31|26094.31|0
1646816800000|2022-03-09 09:06:40|26104.92|26104.92|26108.45|26108.45|26108.45|26108.45|26104.92|26104.92|0
1646816810000|2022-03-09 09:06:50|26129.66|26129.66|26123|26123|26130.07|26130.07|26123|26123|0
1646816820000|2022-03-09 09:07:00|26122.88|26122.88|26140.55|26140.55|26140.55|26140.55|26122.88|26122.88|0
1646816830000|2022-03-09 09:07:10|26143.26|26143.26|26132.88|26132.88|26146.79|26146.79|26132.88|26132.88|0
1646816840000|2022-03-09 09:07:20|26132.58|26132.58|26132.58|26132.58|26132.58|26132.58|26132.58|26132.58|0
1646816850000|2022-03-09 09:07:30|26129.05|26129.05|26136.12|26136.12|26136.12|26136.12|26129.05|26129.05|0
1646816860000|2022-03-09 09:07:40|26137.62|26137.62|26137.62|26137.62|26137.62|26137.62|26137.62|26137.62|0
1646816870000|2022-03-09 09:07:50|26139.42|26139.42|26135.36|26135.36|26142.73|26142.73|26135.36|26135.36|0
1646816880000|2022-03-09 09:08:00|26134.87|26134.87|26135.23|26135.23|26135.23|26135.23|26134.87|26134.87|0
1646816890000|2022-03-09 09:08:10|26134.33|26134.33|26134.03|26134.03|26134.63|26134.63|26134.03|26134.03|0
1646816900000|2022-03-09 09:08:20|26134.33|26134.33|26136.74|26136.74|26136.74|26136.74|26134.33|26134.33|0
1646816910000|2022-03-09 09:08:30|26133.2|26133.2|26133.5|26133.5|26133.5|26133.5|26133.2|26133.2|0
1646816920000|2022-03-09 09:08:40|26133.91|26133.91|26130.69|26130.69|26133.91|26133.91|26130.69|26130.69|0
1646816940000|2022-03-09 09:09:00|26137.76|26137.76|26130.69|26130.69|26137.76|26137.76|26130.69|26130.69|0
1646816950000|2022-03-09 09:09:10|26131.29|26131.29|26126.55|26126.55|26131.29|26131.29|26119.48|26119.48|0
1646816960000|2022-03-09 09:09:20|26119.48|26119.48|26119.48|26119.48|26119.48|26119.48|26119.48|26119.48|0
1646816970000|2022-03-09 09:09:30|26115.95|26115.95|26130.09|26130.09|26130.09|26130.09|26115.95|26115.95|0
1646816980000|2022-03-09 09:09:40|26129.27|26129.27|26129.27|26129.27|26129.27|26129.27|26129.27|26129.27|0
1646817000000|2022-03-09 09:10:00|26143.41|26143.41|26143.41|26143.41|26143.41|26143.41|26143.41|26143.41|0
1646817010000|2022-03-09 09:10:10|26142.81|26142.81|26143.71|26143.71|26143.71|26143.71|26142.81|26142.81|0
1646817020000|2022-03-09 09:10:20|26158.67|26158.67|26157.54|26157.54|26158.67|26158.67|26155.13|26155.13|0
1646817030000|2022-03-09 09:10:30|26158.14|26158.14|26174.08|26174.08|26174.08|26174.08|26157.54|26157.54|0
1646817040000|2022-03-09 09:10:40|26170.54|26170.54|26170.54|26170.54|26170.54|26170.54|26170.54|26170.54|0
1646817050000|2022-03-09 09:10:50|26167.01|26167.01|26174.38|26174.38|26177.91|26177.91|26167.01|26167.01|0
1646817060000|2022-03-09 09:11:00|26175.28|26175.28|26189.42|26189.42|26189.42|26189.42|26175.28|26175.28|0
1646817070000|2022-03-09 09:11:10|26190.24|26190.24|26192.04|26192.04|26192.04|26192.04|26190.24|26190.24|0
1646817080000|2022-03-09 09:11:20|26195.58|26195.58|26206.78|26206.78|26217.39|26217.39|26195.58|26195.58|0
1646817090000|2022-03-09 09:11:30|26203.25|26203.25|26196.18|26196.18|26203.25|26203.25|26196.18|26196.18|0
1646817100000|2022-03-09 09:11:40|26199.71|26199.71|26199.71|26199.71|26199.71|26199.71|26199.71|26199.71|0
1646817110000|2022-03-09 09:11:50|26196.18|26196.18|26192.64|26192.64|26196.18|26196.18|26192.64|26192.64|0
1646817120000|2022-03-09 09:12:00|26196.18|26196.18|26206.78|26206.78|26213.85|26213.85|26196.18|26196.18|0
1646817130000|2022-03-09 09:12:10|26203.25|26203.25|26181.44|26181.44|26203.25|26203.25|26181.44|26181.44|0
1646817140000|2022-03-09 09:12:20|26182.04|26182.04|26164.86|26164.86|26182.94|26182.94|26161.32|26161.32|0
1646817150000|2022-03-09 09:12:30|26179|26179|26179|26179|26179|26179|26179|26179|0
1646817160000|2022-03-09 09:12:40|26182.53|26182.53|26179|26179|26186.07|26186.07|26179|26179|0
1646817170000|2022-03-09 09:12:50|26186.07|26186.07|26179|26179|26186.07|26186.07|26179|26179|0
1646817180000|2022-03-09 09:13:00|26177.19|26177.19|26178.39|26178.39|26178.39|26178.39|26177.19|26177.19|0
1646817190000|2022-03-09 09:13:10|26189|26189|26189|26189|26189|26189|26189|26189|0
1646817200000|2022-03-09 09:13:20|26174.86|26174.86|26174.86|26174.86|26174.86|26174.86|26174.86|26174.86|0
1646817210000|2022-03-09 09:13:30|26173.36|26173.36|26173.36|26173.36|26173.36|26173.36|26173.36|26173.36|0
1646817220000|2022-03-09 09:13:40|26166.29|26166.29|26160.72|26160.72|26171.32|26171.32|26160.72|26160.72|0
1646817230000|2022-03-09 09:13:50|26153.65|26153.65|26157.19|26157.19|26164.25|26164.25|26153.65|26153.65|0
1646817240000|2022-03-09 09:14:00|26150.12|26150.12|26145.68|26145.68|26150.12|26150.12|26143.05|26143.05|0
1646817250000|2022-03-09 09:14:10|26138.61|26138.61|26138.61|26138.61|26149.21|26149.21|26138.61|26138.61|0
1646817260000|2022-03-09 09:14:20|26142.14|26142.14|26137.79|26137.79|26145.68|26145.68|26137.79|26137.79|0
1646817280000|2022-03-09 09:14:40|26148.39|26148.39|26141.32|26141.32|26148.39|26148.39|26141.32|26141.32|0
1646817290000|2022-03-09 09:14:50|26140.42|26140.42|26160.31|26160.31|26160.31|26160.31|26140.42|26140.42|0
1646817300000|2022-03-09 09:15:00|26167.38|26167.38|26149.71|26149.71|26167.38|26167.38|26135.57|26135.57|0
1646817310000|2022-03-09 09:15:10|26153.24|26153.24|26153.24|26153.24|26153.24|26153.24|26153.24|26153.24|0
1646817320000|2022-03-09 09:15:20|26154.74|26154.74|26162.59|26162.59|26162.59|26162.59|26154.74|26154.74|0
1646817330000|2022-03-09 09:15:30|26151.99|26151.99|26151.99|26151.99|26151.99|26151.99|26151.99|26151.99|0
1646817340000|2022-03-09 09:15:40|26148.45|26148.45|26144.62|26144.62|26148.45|26148.45|26144.62|26144.62|0
1646817350000|2022-03-09 09:15:50|26155.22|26155.22|26155.22|26155.22|26155.22|26155.22|26155.22|26155.22|0
1646817360000|2022-03-09 09:16:00|26141.08|26141.08|26141.08|26141.08|26141.08|26141.08|26141.08|26141.08|0
1646817370000|2022-03-09 09:16:10|26137.55|26137.55|26141.08|26141.08|26141.08|26141.08|26137.55|26137.55|0
1646817390000|2022-03-09 09:16:30|26137.55|26137.55|26137.55|26137.55|26137.55|26137.55|26137.55|26137.55|0
1646817400000|2022-03-09 09:16:40|26126.94|26126.94|26126.94|26126.94|26126.94|26126.94|26126.94|26126.94|0
1646817420000|2022-03-09 09:17:00|26119.87|26119.87|26116.34|26116.34|26119.87|26119.87|26116.34|26116.34|0
1646817430000|2022-03-09 09:17:10|26123.41|26123.41|26109.27|26109.27|26123.41|26123.41|26109.27|26109.27|0
1646817440000|2022-03-09 09:17:20|26123.41|26123.41|26124.01|26124.01|26124.01|26124.01|26123.41|26123.41|0
1646817450000|2022-03-09 09:17:30|26124.42|26124.42|26122.92|26122.92|26124.42|26124.42|26122.92|26122.92|0
1646817480000|2022-03-09 09:18:00|26124.15|26124.15|26127.68|26127.68|26127.68|26127.68|26124.15|26124.15|0
1646817490000|2022-03-09 09:18:10|26131.22|26131.22|26125.77|26125.77|26132.72|26132.72|26125.65|26125.65|0
1646817510000|2022-03-09 09:18:30|26132.84|26132.84|26136.37|26136.37|26136.37|26136.37|26132.84|26132.84|0
1646817520000|2022-03-09 09:18:40|26134.87|26134.87|26136.07|26136.07|26136.07|26136.07|26134.87|26134.87|0
1646817530000|2022-03-09 09:18:50|26139.61|26139.61|26146.68|26146.68|26146.68|26146.68|26139.61|26139.61|0
1646817540000|2022-03-09 09:19:00|26150.21|26150.21|26143.14|26143.14|26150.21|26150.21|26139.61|26139.61|0
1646817550000|2022-03-09 09:19:10|26157.28|26157.28|26167.29|26167.29|26167.89|26167.89|26157.28|26157.28|0
1646817560000|2022-03-09 09:19:20|26167.59|26167.59|26160.52|26160.52|26167.59|26167.59|26160.52|26160.52|0
1646817570000|2022-03-09 09:19:30|26178.19|26178.19|26181.73|26181.73|26181.73|26181.73|26178.19|26178.19|0
1646817590000|2022-03-09 09:19:50|26185.26|26185.26|26192.33|26192.33|26192.33|26192.33|26185.26|26185.26|0
1646817600000|2022-03-09 09:20:00|26199.4|26199.4|26199.4|26199.4|26199.81|26199.81|26199.4|26199.4|0
1646817620000|2022-03-09 09:20:20|26195.87|26195.87|26213.54|26213.54|26213.54|26213.54|26195.87|26195.87|0
1646817630000|2022-03-09 09:20:30|26213.24|26213.24|26214.14|26214.14|26214.14|26214.14|26213.24|26213.24|0
1646817640000|2022-03-09 09:20:40|26196.47|26196.47|26196.47|26196.47|26196.47|26196.47|26196.47|26196.47|0
1646817650000|2022-03-09 09:20:50|26194.06|26194.06|26190.42|26190.42|26194.06|26194.06|26190.42|26190.42|0
1646817660000|2022-03-09 09:21:00|26179.81|26179.81|26168.8|26168.8|26183.35|26183.35|26168.8|26168.8|0
1646817670000|2022-03-09 09:21:10|26175.87|26175.87|26175.87|26175.87|26175.87|26175.87|26175.87|26175.87|0
1646817680000|2022-03-09 09:21:20|26168.8|26168.8|26168.8|26168.8|26168.8|26168.8|26168.8|26168.8|0
1646817690000|2022-03-09 09:21:30|26161.73|26161.73|26161.73|26161.73|26161.73|26161.73|26161.73|26161.73|0
1646817700000|2022-03-09 09:21:40|26151.13|26151.13|26156.16|26156.16|26156.16|26156.16|26143.76|26143.76|0
1646817710000|2022-03-09 09:21:50|26159.7|26159.7|26159.7|26159.7|26159.7|26159.7|26159.7|26159.7|0
1646817720000|2022-03-09 09:22:00|26152.63|26152.63|26145.56|26145.56|26152.63|26152.63|26145.56|26145.56|0
1646817730000|2022-03-09 09:22:10|26144.96|26144.96|26144.96|26144.96|26144.96|26144.96|26144.96|26144.96|0
1646817740000|2022-03-09 09:22:20|26141.42|26141.42|26134.35|26134.35|26141.42|26141.42|26134.35|26134.35|0
1646817750000|2022-03-09 09:22:30|26130.82|26130.82|26130.82|26130.82|26130.82|26130.82|26130.82|26130.82|0
1646817770000|2022-03-09 09:22:50|26123.75|26123.75|26126.45|26126.45|26126.45|26126.45|26123.75|26123.75|0
1646817780000|2022-03-09 09:23:00|26140.59|26140.59|26140.59|26140.59|26140.59|26140.59|26140.59|26140.59|0
1646817800000|2022-03-09 09:23:20|26137.06|26137.06|26137.06|26137.06|26137.06|26137.06|26137.06|26137.06|0
1646817810000|2022-03-09 09:23:30|26140.59|26140.59|26137.88|26137.88|26140.59|26140.59|26133.52|26133.52|0
1646817820000|2022-03-09 09:23:40|26134.34|26134.34|26140.88|26140.88|26140.88|26140.88|26134.04|26134.04|0
1646817830000|2022-03-09 09:23:50|26138.78|26138.78|26138.89|26138.89|26138.89|26138.89|26138.48|26138.48|0
1646817840000|2022-03-09 09:24:00|26145.96|26145.96|26142.42|26142.42|26145.96|26145.96|26138.89|26138.89|0
1646817860000|2022-03-09 09:24:20|26135.35|26135.35|26128.28|26128.28|26135.35|26135.35|26128.28|26128.28|0
1646817870000|2022-03-09 09:24:30|26131.82|26131.82|26131.82|26131.82|26131.82|26131.82|26131.82|26131.82|0
1646817880000|2022-03-09 09:24:40|26138.89|26138.89|26138.89|26138.89|26138.89|26138.89|26138.89|26138.89|0
1646817890000|2022-03-09 09:24:50|26142.42|26142.42|26142.42|26142.42|26142.42|26142.42|26142.42|26142.42|0
1646817900000|2022-03-09 09:25:00|26135.35|26135.35|26131.82|26131.82|26135.35|26135.35|26131.82|26131.82|0
1646817910000|2022-03-09 09:25:10|26135.35|26135.35|26153.21|26153.21|26153.21|26153.21|26135.35|26135.35|0
1646817920000|2022-03-09 09:25:20|26146.14|26146.14|26139.07|26139.07|26146.14|26146.14|26139.07|26139.07|0
1646817930000|2022-03-09 09:25:30|26146.14|26146.14|26147.11|26147.11|26147.11|26147.11|26142.6|26142.6|0
1646817940000|2022-03-09 09:25:40|26150.65|26150.65|26147.11|26147.11|26150.65|26150.65|26147.11|26147.11|0
1646817950000|2022-03-09 09:25:50|26147.52|26147.52|26151.06|26151.06|26151.06|26151.06|26147.52|26147.52|0
1646817960000|2022-03-09 09:26:00|26143.99|26143.99|26140.45|26140.45|26143.99|26143.99|26140.45|26140.45|0
1646817970000|2022-03-09 09:26:10|26151.06|26151.06|26160.86|26160.86|26160.86|26160.86|26151.06|26151.06|0
1646817990000|2022-03-09 09:26:30|26153.79|26153.79|26153.79|26153.79|26153.79|26153.79|26150.25|26150.25|0
1646818000000|2022-03-09 09:26:40|26151.38|26151.38|26151.38|26151.38|26151.38|26151.38|26151.38|26151.38|0
1646818010000|2022-03-09 09:26:50|26152.29|26152.29|26152.29|26152.29|26152.29|26152.29|26152.29|26152.29|0
1646818020000|2022-03-09 09:27:00|26151.88|26151.88|26155.41|26155.41|26155.41|26155.41|26151.88|26151.88|0
1646818030000|2022-03-09 09:27:10|26162.48|26162.48|26155.41|26155.41|26162.48|26162.48|26155.41|26155.41|0
1646818040000|2022-03-09 09:27:20|26162.48|26162.48|26151.88|26151.88|26166.02|26166.02|26151.88|26151.88|0
1646818050000|2022-03-09 09:27:30|26148.34|26148.34|26169.55|26169.55|26169.55|26169.55|26148.34|26148.34|0
1646818060000|2022-03-09 09:27:40|26173.09|26173.09|26169.55|26169.55|26173.09|26173.09|26169.55|26169.55|0
1646818070000|2022-03-09 09:27:50|26176.62|26176.62|26169.55|26169.55|26176.62|26176.62|26169.55|26169.55|0
1646818080000|2022-03-09 09:28:00|26162.48|26162.48|26158.95|26158.95|26162.48|26162.48|26158.95|26158.95|0
1646818090000|2022-03-09 09:28:10|26169.55|26169.55|26180.16|26180.16|26180.16|26180.16|26169.55|26169.55|0
1646818100000|2022-03-09 09:28:20|26169.55|26169.55|26169.55|26169.55|26169.55|26169.55|26169.55|26169.55|0
1646818120000|2022-03-09 09:28:40|26176.76|26176.76|26173.16|26173.16|26176.76|26176.76|26173.16|26173.16|0
1646818130000|2022-03-09 09:28:50|26183.76|26183.76|26183.76|26183.76|26183.76|26183.76|26183.76|26183.76|0
1646818140000|2022-03-09 09:29:00|26190.83|26190.83|26183.76|26183.76|26190.83|26190.83|26183.76|26183.76|0
1646818150000|2022-03-09 09:29:10|26184.36|26184.36|26177.29|26177.29|26184.36|26184.36|26177.29|26177.29|0
1646818160000|2022-03-09 09:29:20|26173.76|26173.76|26177.29|26177.29|26177.29|26177.29|26173.76|26173.76|0
1646818170000|2022-03-09 09:29:30|26178.52|26178.52|26190.03|26190.03|26190.03|26190.03|26178.52|26178.52|0
1646818180000|2022-03-09 09:29:40|26191.6|26191.6|26191.6|26191.6|26191.6|26191.6|26191.6|26191.6|0
1646818190000|2022-03-09 09:29:50|26195.13|26195.13|26184.53|26184.53|26195.13|26195.13|26181|26181|0
1646818200000|2022-03-09 09:30:00|26177.46|26177.46|26188.06|26188.06|26188.06|26188.06|26177.46|26177.46|0
1646818210000|2022-03-09 09:30:10|26191.6|26191.6|26195.13|26195.13|26195.13|26195.13|26191.6|26191.6|0
1646818220000|2022-03-09 09:30:20|26198.67|26198.67|26205.74|26205.74|26205.74|26205.74|26198.67|26198.67|0
1646818230000|2022-03-09 09:30:30|26202.2|26202.2|26202.2|26202.2|26202.2|26202.2|26202.2|26202.2|0
1646818250000|2022-03-09 09:30:50|26202.61|26202.61|26206.15|26206.15|26206.15|26206.15|26202.61|26202.61|0
1646818260000|2022-03-09 09:31:00|26202.61|26202.61|26194.34|26194.34|26202.61|26202.61|26194.34|26194.34|0
1646818270000|2022-03-09 09:31:10|26187.27|26187.27|26187.27|26187.27|26187.27|26187.27|26187.27|26187.27|0
1646818300000|2022-03-09 09:31:40|26176.67|26176.67|26189.98|26189.98|26189.98|26189.98|26176.67|26176.67|0
1646818320000|2022-03-09 09:32:00|26179.37|26179.37|26179.37|26179.37|26179.37|26179.37|26179.37|26179.37|0
1646818330000|2022-03-09 09:32:10|26175.84|26175.84|26177.73|26177.73|26177.73|26177.73|26174.2|26174.2|0
1646818350000|2022-03-09 09:32:30|26160.06|26160.06|26162.99|26162.99|26163.59|26163.59|26160.06|26160.06|0
1646818360000|2022-03-09 09:32:40|26170.06|26170.06|26170.06|26170.06|26170.06|26170.06|26170.06|26170.06|0
1646818370000|2022-03-09 09:32:50|26166.53|26166.53|26160.96|26160.96|26168.03|26168.03|26160.96|26160.96|0
1646818380000|2022-03-09 09:33:00|26157.42|26157.42|26160.96|26160.96|26160.96|26160.96|26157.42|26157.42|0
1646818390000|2022-03-09 09:33:10|26168.03|26168.03|26168.03|26168.03|26168.03|26168.03|26168.03|26168.03|0
1646818400000|2022-03-09 09:33:20|26157.42|26157.42|26139.75|26139.75|26157.42|26157.42|26139.75|26139.75|0
1646818410000|2022-03-09 09:33:30|26143.28|26143.28|26150.35|26150.35|26150.35|26150.35|26143.28|26143.28|0
1646818420000|2022-03-09 09:33:40|26150.05|26150.05|26151.86|26151.86|26151.86|26151.86|26150.05|26150.05|0
1646818440000|2022-03-09 09:34:00|26152.76|26152.76|26174.87|26174.87|26181.94|26181.94|26152.76|26152.76|0
1646818450000|2022-03-09 09:34:10|26181.94|26181.94|26178.4|26178.4|26181.94|26181.94|26178.4|26178.4|0
1646818460000|2022-03-09 09:34:20|26189.01|26189.01|26191.33|26191.33|26194.86|26194.86|26184.26|26184.26|0
1646818470000|2022-03-09 09:34:30|26194.86|26194.86|26187.8|26187.8|26198.4|26198.4|26187.8|26187.8|0
1646818480000|2022-03-09 09:34:40|26180.73|26180.73|26180.73|26180.73|26180.73|26180.73|26180.73|26180.73|0
1646818500000|2022-03-09 09:35:00|26173.66|26173.66|26170.12|26170.12|26173.66|26173.66|26170.12|26170.12|0
1646818510000|2022-03-09 09:35:10|26169.52|26169.52|26169.52|26169.52|26169.52|26169.52|26169.52|26169.52|0
1646818520000|2022-03-09 09:35:20|26165.98|26165.98|26162.45|26162.45|26165.98|26165.98|26162.45|26162.45|0
1646818530000|2022-03-09 09:35:30|26141.24|26141.24|26141.24|26141.24|26141.24|26141.24|26141.24|26141.24|0
1646818540000|2022-03-09 09:35:40|26151.85|26151.85|26151.85|26151.85|26151.85|26151.85|26151.85|26151.85|0
1646818550000|2022-03-09 09:35:50|26158.92|26158.92|26166.89|26166.89|26173.96|26173.96|26158.92|26158.92|0
1646818560000|2022-03-09 09:36:00|26163.35|26163.35|26159.82|26159.82|26163.35|26163.35|26159.82|26159.82|0
1646818570000|2022-03-09 09:36:10|26159.22|26159.22|26159.22|26159.22|26159.22|26159.22|26159.22|26159.22|0
1646818590000|2022-03-09 09:36:30|26141.54|26141.54|26141.13|26141.13|26141.54|26141.54|26141.13|26141.13|0
1646818600000|2022-03-09 09:36:40|26140.72|26140.72|26147.79|26147.79|26147.79|26147.79|26140.72|26140.72|0
1646818610000|2022-03-09 09:36:50|26151.33|26151.33|26147.79|26147.79|26154.86|26154.86|26147.79|26147.79|0
1646818620000|2022-03-09 09:37:00|26144.26|26144.26|26144.26|26144.26|26144.26|26144.26|26144.26|26144.26|0
1646818650000|2022-03-09 09:37:30|26137.19|26137.19|26137.19|26137.19|26137.19|26137.19|26137.19|26137.19|0
1646818660000|2022-03-09 09:37:40|26140.72|26140.72|26145.16|26145.16|26145.16|26145.16|26140.72|26140.72|0
1646818690000|2022-03-09 09:38:10|26152.23|26152.23|26152.23|26152.23|26152.23|26152.23|26152.23|26152.23|0
1646818700000|2022-03-09 09:38:20|26151.63|26151.63|26151.63|26151.63|26151.63|26151.63|26151.63|26151.63|0
1646818710000|2022-03-09 09:38:30|26155.16|26155.16|26158.7|26158.7|26158.7|26158.7|26155.16|26155.16|0
1646818720000|2022-03-09 09:38:40|26165.77|26165.77|26176.37|26176.37|26176.37|26176.37|26165.77|26165.77|0
1646818730000|2022-03-09 09:38:50|26176.78|26176.78|26177.19|26177.19|26177.19|26177.19|26176.78|26176.78|0
1646818740000|2022-03-09 09:39:00|26184.26|26184.26|26186.06|26186.06|26186.06|26186.06|26184.26|26184.26|0
1646818750000|2022-03-09 09:39:10|26182.53|26182.53|26179.81|26179.81|26183.35|26183.35|26179.81|26179.81|0
1646818760000|2022-03-09 09:39:20|26179.51|26179.51|26178.09|26178.09|26179.51|26179.51|26178.09|26178.09|0
1646818770000|2022-03-09 09:39:30|26177.49|26177.49|26176.89|26176.89|26177.49|26177.49|26176.89|26176.89|0
1646818780000|2022-03-09 09:39:40|26169.82|26169.82|26162.75|26162.75|26169.82|26169.82|26162.75|26162.75|0
1646818790000|2022-03-09 09:39:50|26159.22|26159.22|26141.54|26141.54|26159.22|26159.22|26141.54|26141.54|0
1646818800000|2022-03-09 09:40:00|26141.13|26141.13|26141.13|26141.13|26141.13|26141.13|26141.13|26141.13|0
1646818810000|2022-03-09 09:40:10|26134.06|26134.06|26134.06|26134.06|26134.06|26134.06|26134.06|26134.06|0
1646818820000|2022-03-09 09:40:20|26130.53|26130.53|26132.03|26132.03|26135.56|26135.56|26130.53|26130.53|0
1646818830000|2022-03-09 09:40:30|26128.49|26128.49|26139.1|26139.1|26139.1|26139.1|26128.49|26128.49|0
1646818840000|2022-03-09 09:40:40|26138.98|26138.98|26131.91|26131.91|26138.98|26138.98|26131.91|26131.91|0
1646818860000|2022-03-09 09:41:00|26110.7|26110.7|26109.39|26109.39|26110.7|26110.7|26105.85|26105.85|0
1646818900000|2022-03-09 09:41:40|26123.53|26123.53|26119.99|26119.99|26123.53|26123.53|26119.99|26119.99|0
1646818910000|2022-03-09 09:41:50|26120.4|26120.4|26109.8|26109.8|26120.4|26120.4|26109.8|26109.8|0
1646818920000|2022-03-09 09:42:00|26111|26111|26121.6|26121.6|26121.6|26121.6|26111|26111|0
1646818940000|2022-03-09 09:42:20|26125.14|26125.14|26121.6|26121.6|26125.14|26125.14|26121.6|26121.6|0
1646818950000|2022-03-09 09:42:30|26132.21|26132.21|26132.62|26132.62|26132.62|26132.62|26132.21|26132.21|0
1646818960000|2022-03-09 09:42:40|26145.93|26145.93|26145.93|26145.93|26145.93|26145.93|26145.93|26145.93|0
1646818970000|2022-03-09 09:42:50|26149.46|26149.46|26153|26153|26153|26153|26149.46|26149.46|0
1646818980000|2022-03-09 09:43:00|26149.46|26149.46|26145.33|26145.33|26153|26153|26145.33|26145.33|0
1646818990000|2022-03-09 09:43:10|26144.42|26144.42|26130.28|26130.28|26144.42|26144.42|26130.28|26130.28|0
1646819000000|2022-03-09 09:43:20|26133.82|26133.82|26133.82|26133.82|26133.82|26133.82|26133.82|26133.82|0
1646819010000|2022-03-09 09:43:30|26136.52|26136.52|26151.97|26151.97|26151.97|26151.97|26136.52|26136.52|0
1646819020000|2022-03-09 09:43:40|26148.44|26148.44|26147.01|26147.01|26150.54|26150.54|26147.01|26147.01|0
1646819030000|2022-03-09 09:43:50|26146.71|26146.71|26147.8|26147.8|26153.78|26153.78|26146.71|26146.71|0
1646819050000|2022-03-09 09:44:10|26144.26|26144.26|26144.26|26144.26|26144.26|26144.26|26144.26|26144.26|0
1646819060000|2022-03-09 09:44:20|26147.8|26147.8|26136.59|26136.59|26147.8|26147.8|26136.59|26136.59|0
1646819080000|2022-03-09 09:44:40|26140.12|26140.12|26140.12|26140.12|26140.12|26140.12|26140.12|26140.12|0
1646819090000|2022-03-09 09:44:50|26133.06|26133.06|26136.59|26136.59|26136.59|26136.59|26133.06|26133.06|0
1646819110000|2022-03-09 09:45:10|26129.52|26129.52|26129.52|26129.52|26129.52|26129.52|26129.52|26129.52|0
1646819120000|2022-03-09 09:45:20|26136.59|26136.59|26147.19|26147.19|26147.19|26147.19|26136.59|26136.59|0
1646819130000|2022-03-09 09:45:30|26154.26|26154.26|26169.61|26169.61|26169.61|26169.61|26154.26|26154.26|0
1646819140000|2022-03-09 09:45:40|26170.09|26170.09|26170.09|26170.09|26170.09|26170.09|26170.09|26170.09|0
1646819150000|2022-03-09 09:45:50|26169.97|26169.97|26169.97|26169.97|26169.97|26169.97|26169.97|26169.97|0
1646819160000|2022-03-09 09:46:00|26159.36|26159.36|26152.29|26152.29|26159.36|26159.36|26152.29|26152.29|0
1646819180000|2022-03-09 09:46:20|26151.88|26151.88|26149.6|26149.6|26151.88|26151.88|26149.6|26149.6|0
1646819190000|2022-03-09 09:46:30|26142.53|26142.53|26143.26|26143.26|26154.54|26154.54|26136.86|26136.86|0
1646819200000|2022-03-09 09:46:40|26129.12|26129.12|26128.71|26128.71|26129.12|26129.12|26128.71|26128.71|0
1646819210000|2022-03-09 09:46:50|26121.64|26121.64|26123.98|26123.98|26123.98|26123.98|26113.37|26113.37|0
1646819230000|2022-03-09 09:47:10|26102.77|26102.77|26102.77|26102.77|26102.77|26102.77|26102.77|26102.77|0
1646819240000|2022-03-09 09:47:20|26116.91|26116.91|26116.91|26116.91|26116.91|26116.91|26116.91|26116.91|0
1646819250000|2022-03-09 09:47:30|26118.11|26118.11|26119.91|26119.91|26119.91|26119.91|26118.11|26118.11|0
1646819260000|2022-03-09 09:47:40|26123.44|26123.44|26123.44|26123.44|26123.44|26123.44|26123.44|26123.44|0
1646819270000|2022-03-09 09:47:50|26121.64|26121.64|26116.99|26116.99|26121.64|26121.64|26116.99|26116.99|0
1646819280000|2022-03-09 09:48:00|26120.52|26120.52|26113.45|26113.45|26120.52|26120.52|26113.45|26113.45|0
1646819300000|2022-03-09 09:48:20|26116.99|26116.99|26116.99|26116.99|26116.99|26116.99|26116.99|26116.99|0
1646819320000|2022-03-09 09:48:40|26120.52|26120.52|26121.42|26121.42|26121.42|26121.42|26120.52|26120.52|0
1646819330000|2022-03-09 09:48:50|26124.96|26124.96|26114.95|26114.95|26125.56|26125.56|26114.95|26114.95|0
1646819350000|2022-03-09 09:49:10|26113.75|26113.75|26114.35|26114.35|26114.35|26114.35|26113.75|26113.75|0
1646819360000|2022-03-09 09:49:20|26110.82|26110.82|26114.35|26114.35|26114.35|26114.35|26110.82|26110.82|0
1646819390000|2022-03-09 09:49:50|26117.89|26117.89|26117.89|26117.89|26117.89|26117.89|26117.89|26117.89|0
1646819400000|2022-03-09 09:50:00|26121.42|26121.42|26121.42|26121.42|26121.42|26121.42|26121.42|26121.42|0
1646819410000|2022-03-09 09:50:10|26117.89|26117.89|26117.89|26117.89|26117.89|26117.89|26114.35|26114.35|0
1646819420000|2022-03-09 09:50:20|26121.42|26121.42|26131.33|26131.33|26131.33|26131.33|26121.42|26121.42|0
1646819440000|2022-03-09 09:50:40|26134.87|26134.87|26134.87|26134.87|26134.87|26134.87|26134.87|26134.87|0
1646819450000|2022-03-09 09:50:50|26124.26|26124.26|26122.04|26122.04|26124.26|26124.26|26120.73|26120.73|0
1646819460000|2022-03-09 09:51:00|26121.22|26121.22|26121.22|26121.22|26121.22|26121.22|26121.22|26121.22|0
1646819500000|2022-03-09 09:51:40|26121.82|26121.82|26118.29|26118.29|26121.82|26121.82|26118.29|26118.29|0
1646819510000|2022-03-09 09:51:50|26121.82|26121.82|26121.82|26121.82|26121.82|26121.82|26121.82|26121.82|0
1646819580000|2022-03-09 09:53:00|26122.42|26122.42|26116.55|26116.55|26125.96|26125.96|26116.55|26116.55|0
1646819600000|2022-03-09 09:53:20|26120.09|26120.09|26120.09|26120.09|26120.09|26120.09|26120.09|26120.09|0
1646819610000|2022-03-09 09:53:30|26113.02|26113.02|26113.02|26113.02|26113.02|26113.02|26113.02|26113.02|0
1646819620000|2022-03-09 09:53:40|26116.55|26116.55|26116.55|26116.55|26116.55|26116.55|26116.55|26116.55|0
1646819630000|2022-03-09 09:53:50|26123.62|26123.62|26116.55|26116.55|26123.62|26123.62|26116.55|26116.55|0
1646819640000|2022-03-09 09:54:00|26109.48|26109.48|26110.3|26110.3|26110.3|26110.3|26109.48|26109.48|0
1646819660000|2022-03-09 09:54:20|26106.77|26106.77|26106.77|26106.77|26106.77|26106.77|26106.77|26106.77|0
1646819670000|2022-03-09 09:54:30|26109.47|26109.47|26093|26093|26110.67|26110.67|26093|26093|0
1646819680000|2022-03-09 09:54:40|26096.54|26096.54|26100.07|26100.07|26100.07|26100.07|26096.54|26096.54|0
1646819690000|2022-03-09 09:54:50|26103.6|26103.6|26104.51|26104.51|26104.51|26104.51|26103.6|26103.6|0
1646819700000|2022-03-09 09:55:00|26100.97|26100.97|26093.9|26093.9|26100.97|26100.97|26093.9|26093.9|0
1646819710000|2022-03-09 09:55:10|26100.97|26100.97|26100.97|26100.97|26100.97|26100.97|26100.97|26100.97|0
1646819720000|2022-03-09 09:55:20|26100.67|26100.67|26105.11|26105.11|26105.11|26105.11|26100.67|26100.67|0
1646819750000|2022-03-09 09:55:50|26103.6|26103.6|26103.6|26103.6|26103.6|26103.6|26103.6|26103.6|0
1646819760000|2022-03-09 09:56:00|26110.67|26110.67|26107.14|26107.14|26110.67|26110.67|26107.14|26107.14|0
1646819770000|2022-03-09 09:56:10|26110.67|26110.67|26093|26093|26110.67|26110.67|26093|26093|0
1646819790000|2022-03-09 09:56:30|26089.47|26089.47|26093|26093|26093|26093|26089.47|26089.47|0
1646819810000|2022-03-09 09:56:50|26085.93|26085.93|26085.93|26085.93|26085.93|26085.93|26085.93|26085.93|0
1646819820000|2022-03-09 09:57:00|26082.4|26082.4|26081.17|26081.17|26082.4|26082.4|26081.17|26081.17|0
1646819840000|2022-03-09 09:57:20|26070.56|26070.56|26067.03|26067.03|26070.56|26070.56|26067.03|26067.03|0
1646819850000|2022-03-09 09:57:30|26070.03|26070.03|26070.63|26070.63|26070.63|26070.63|26070.03|26070.03|0
1646819870000|2022-03-09 09:57:50|26074.17|26074.17|26074.17|26074.17|26074.17|26074.17|26074.17|26074.17|0
1646819890000|2022-03-09 09:58:10|26077.7|26077.7|26088.38|26088.38|26091.91|26091.91|26077.4|26077.4|0
1646819910000|2022-03-09 09:58:30|26095.45|26095.45|26098.38|26098.38|26098.38|26098.38|26094.84|26094.84|0
1646819920000|2022-03-09 09:58:40|26091.31|26091.31|26091.72|26091.72|26091.72|26091.72|26091.31|26091.31|0
1646819940000|2022-03-09 09:59:00|26095.25|26095.25|26111.29|26111.29|26111.29|26111.29|26095.25|26095.25|0
1646819950000|2022-03-09 09:59:10|26121.89|26121.89|26121.89|26121.89|26121.89|26121.89|26121.89|26121.89|0
1646819960000|2022-03-09 09:59:20|26114.83|26114.83|26118.36|26118.36|26118.36|26118.36|26111.29|26111.29|0
1646819970000|2022-03-09 09:59:30|26114.83|26114.83|26114.83|26114.83|26114.83|26114.83|26114.83|26114.83|0
1646819980000|2022-03-09 09:59:40|26114.42|26114.42|26108.55|26108.55|26114.42|26114.42|26107.35|26107.35|0
1646819990000|2022-03-09 09:59:50|26109.45|26109.45|26105.91|26105.91|26109.45|26109.45|26105.91|26105.91|0
1646820000000|2022-03-09 10:00:00|26102.38|26102.38|26103.39|26103.39|26103.39|26103.39|26102.38|26102.38|0
1646820010000|2022-03-09 10:00:10|26103.69|26103.69|26102.26|26102.26|26107.22|26107.22|26100.15|26100.15|0
1646820020000|2022-03-09 10:00:20|26101.06|26101.06|26101.06|26101.06|26101.06|26101.06|26101.06|26101.06|0
1646820030000|2022-03-09 10:00:30|26108.13|26108.13|26108.13|26108.13|26108.13|26108.13|26108.13|26108.13|0
1646820040000|2022-03-09 10:00:40|26104.59|26104.59|26104.59|26104.59|26104.59|26104.59|26104.59|26104.59|0
1646820050000|2022-03-09 10:00:50|26102.49|26102.49|26100.08|26100.08|26102.49|26102.49|26100.08|26100.08|0
1646820060000|2022-03-09 10:01:00|26099.78|26099.78|26097.98|26097.98|26100.99|26100.99|26096.78|26096.78|0
1646820070000|2022-03-09 10:01:10|26101.52|26101.52|26108.29|26108.29|26108.29|26108.29|26101.22|26101.22|0
1646820090000|2022-03-09 10:01:30|26105.88|26105.88|26106.48|26106.48|26106.48|26106.48|26105.88|26105.88|0
1646820100000|2022-03-09 10:01:40|26095.88|26095.88|26091.11|26091.11|26095.88|26095.88|26091.11|26091.11|0
1646820110000|2022-03-09 10:01:50|26093.82|26093.82|26098.25|26098.25|26098.25|26098.25|26093.82|26093.82|0
1646820120000|2022-03-09 10:02:00|26112.39|26112.39|26112.39|26112.39|26112.39|26112.39|26112.39|26112.39|0
1646820130000|2022-03-09 10:02:10|26110.59|26110.59|26110.59|26110.59|26110.59|26110.59|26110.59|26110.59|0
1646820140000|2022-03-09 10:02:20|26109.09|26109.09|26109.99|26109.99|26109.99|26109.99|26109.09|26109.09|0
1646820160000|2022-03-09 10:02:40|26106.46|26106.46|26102.92|26102.92|26106.46|26106.46|26102.92|26102.92|0
1646820170000|2022-03-09 10:02:50|26106.46|26106.46|26106.46|26106.46|26106.46|26106.46|26106.46|26106.46|0
1646820180000|2022-03-09 10:03:00|26095.85|26095.85|26102.92|26102.92|26102.92|26102.92|26095.85|26095.85|0
1646820200000|2022-03-09 10:03:20|26117.06|26117.06|26117.96|26117.96|26117.96|26117.96|26117.06|26117.06|0
1646820210000|2022-03-09 10:03:30|26121.5|26121.5|26121.5|26121.5|26121.5|26121.5|26121.5|26121.5|0
1646820220000|2022-03-09 10:03:40|26132.1|26132.1|26136.46|26136.46|26136.46|26136.46|26132.1|26132.1|0
1646820230000|2022-03-09 10:03:50|26136.76|26136.76|26136.76|26136.76|26136.76|26136.76|26136.76|26136.76|0
1646820240000|2022-03-09 10:04:00|26135.86|26135.86|26135.86|26135.86|26135.86|26135.86|26135.86|26135.86|0
1646820270000|2022-03-09 10:04:30|26136.67|26136.67|26137.08|26137.08|26137.9|26137.9|26136.67|26136.67|0
1646820280000|2022-03-09 10:04:40|26140.62|26140.62|26140.62|26140.62|26140.62|26140.62|26140.62|26140.62|0
1646820300000|2022-03-09 10:05:00|26133.55|26133.55|26130.62|26130.62|26133.55|26133.55|26130.01|26130.01|0
1646820310000|2022-03-09 10:05:10|26127.08|26127.08|26127.08|26127.08|26127.08|26127.08|26127.08|26127.08|0
1646820320000|2022-03-09 10:05:20|26125.58|26125.58|26125.58|26125.58|26125.58|26125.58|26125.58|26125.58|0
1646820330000|2022-03-09 10:05:30|26124.98|26124.98|26124.98|26124.98|26124.98|26124.98|26124.98|26124.98|0
1646820340000|2022-03-09 10:05:40|26128.51|26128.51|26132.05|26132.05|26135.58|26135.58|26128.51|26128.51|0
1646820350000|2022-03-09 10:05:50|26132.46|26132.46|26129.82|26129.82|26132.46|26132.46|26125.39|26125.39|0
1646820360000|2022-03-09 10:06:00|26130.42|26130.42|26134.26|26134.26|26134.26|26134.26|26130.42|26130.42|0
1646820370000|2022-03-09 10:06:10|26137.79|26137.79|26154.11|26154.11|26154.11|26154.11|26137.79|26137.79|0
1646820380000|2022-03-09 10:06:20|26157.64|26157.64|26154.11|26154.11|26157.64|26157.64|26154.11|26154.11|0
1646820390000|2022-03-09 10:06:30|26155.01|26155.01|26155.01|26155.01|26155.01|26155.01|26155.01|26155.01|0
1646820400000|2022-03-09 10:06:40|26169.15|26169.15|26169.45|26169.45|26169.45|26169.45|26169.15|26169.15|0
1646820410000|2022-03-09 10:06:50|26176.52|26176.52|26176.52|26176.52|26176.52|26176.52|26176.52|26176.52|0
1646820420000|2022-03-09 10:07:00|26169.45|26169.45|26169.45|26169.45|26169.45|26169.45|26169.15|26169.15|0
1646820430000|2022-03-09 10:07:10|26158.84|26158.84|26159.14|26159.14|26159.14|26159.14|26158.84|26158.84|0
1646820440000|2022-03-09 10:07:20|26155.61|26155.61|26152.07|26152.07|26155.61|26155.61|26152.07|26152.07|0
1646820450000|2022-03-09 10:07:30|26151.47|26151.47|26152.07|26152.07|26152.07|26152.07|26151.47|26151.47|0
1646820460000|2022-03-09 10:07:40|26155.61|26155.61|26155.61|26155.61|26155.61|26155.61|26155.61|26155.61|0
1646820470000|2022-03-09 10:07:50|26159.14|26159.14|26163.27|26163.27|26165.68|26165.68|26159.14|26159.14|0
1646820480000|2022-03-09 10:08:00|26159.73|26159.73|26161.58|26161.58|26163.68|26163.68|26159.73|26159.73|0
1646820490000|2022-03-09 10:08:10|26160.97|26160.97|26160.97|26160.97|26160.97|26160.97|26160.97|26160.97|0
1646820500000|2022-03-09 10:08:20|26175.11|26175.11|26176.62|26176.62|26176.62|26176.62|26175.11|26175.11|0
1646820510000|2022-03-09 10:08:30|26175.11|26175.11|26190.46|26190.46|26190.46|26190.46|26175.11|26175.11|0
1646820520000|2022-03-09 10:08:40|26190.76|26190.76|26190.76|26190.76|26190.76|26190.76|26190.76|26190.76|0
1646820530000|2022-03-09 10:08:50|26183.69|26183.69|26184.35|26184.35|26184.35|26184.35|26183.39|26183.39|0
1646820540000|2022-03-09 10:09:00|26184.95|26184.95|26184.65|26184.65|26184.95|26184.95|26184.65|26184.65|0
1646820550000|2022-03-09 10:09:10|26198.79|26198.79|26199.7|26199.7|26199.7|26199.7|26198.79|26198.79|0
1646820580000|2022-03-09 10:09:40|26201.2|26201.2|26202.4|26202.4|26202.4|26202.4|26200.6|26200.6|0
1646820590000|2022-03-09 10:09:50|26223.61|26223.61|26224.81|26224.81|26224.81|26224.81|26223.61|26223.61|0
1646820600000|2022-03-09 10:10:00|26225.22|26225.22|26222.77|26222.77|26232.29|26232.29|26221.68|26221.68|0
1646820610000|2022-03-09 10:10:10|26223.97|26223.97|26222.47|26222.47|26223.97|26223.97|26222.47|26222.47|0
1646820620000|2022-03-09 10:10:20|26218.93|26218.93|26213.07|26213.07|26218.93|26218.93|26211.86|26211.86|0
1646820640000|2022-03-09 10:10:40|26215.77|26215.77|26216.07|26216.07|26216.07|26216.07|26213.97|26213.97|0
1646820650000|2022-03-09 10:10:50|26226.68|26226.68|26231.41|26231.41|26231.41|26231.41|26223.14|26223.14|0
1646820660000|2022-03-09 10:11:00|26227.88|26227.88|26217.62|26217.62|26227.88|26227.88|26217.62|26217.62|0
1646820670000|2022-03-09 10:11:10|26219.42|26219.42|26227.99|26227.99|26227.99|26227.99|26219.42|26219.42|0
1646820680000|2022-03-09 10:11:20|26228.29|26228.29|26235.96|26235.96|26235.96|26235.96|26228.29|26228.29|0
1646820690000|2022-03-09 10:11:30|26228.89|26228.89|26228.89|26228.89|26228.89|26228.89|26228.89|26228.89|0
1646820700000|2022-03-09 10:11:40|26229.2|26229.2|26229.8|26229.8|26229.8|26229.8|26229.2|26229.2|0
1646820710000|2022-03-09 10:11:50|26236.87|26236.87|26239.57|26239.57|26239.57|26239.57|26236.87|26236.87|0
1646820720000|2022-03-09 10:12:00|26239.27|26239.27|26229.2|26229.2|26239.27|26239.27|26229.2|26229.2|0
1646820730000|2022-03-09 10:12:10|26230.4|26230.4|26230.4|26230.4|26230.4|26230.4|26230.4|26230.4|0
1646820740000|2022-03-09 10:12:20|26230.1|26230.1|26225.59|26225.59|26230.1|26230.1|26225.59|26225.59|0
1646820750000|2022-03-09 10:12:30|26227.99|26227.99|26227.99|26227.99|26227.99|26227.99|26227.99|26227.99|0
1646820760000|2022-03-09 10:12:40|26228.59|26228.59|26230.7|26230.7|26230.7|26230.7|26228.59|26228.59|0
1646820780000|2022-03-09 10:13:00|26230.1|26230.1|26235.2|26235.2|26235.2|26235.2|26230.1|26230.1|0
1646820790000|2022-03-09 10:13:10|26228.13|26228.13|26228.13|26228.13|26228.13|26228.13|26228.13|26228.13|0
1646820800000|2022-03-09 10:13:20|26228.43|26228.43|26231.96|26231.96|26231.96|26231.96|26228.43|26228.43|0
1646820810000|2022-03-09 10:13:30|26229.56|26229.56|26229.26|26229.26|26230.46|26230.46|26229.26|26229.26|0
1646820820000|2022-03-09 10:13:40|26236.33|26236.33|26236.33|26236.33|26236.33|26236.33|26236.33|26236.33|0
1646820830000|2022-03-09 10:13:50|26239.33|26239.33|26233.16|26233.16|26241.43|26241.43|26233.16|26233.16|0
1646820840000|2022-03-09 10:14:00|26236.7|26236.7|26224.22|26224.22|26236.7|26236.7|26224.22|26224.22|0
1646820850000|2022-03-09 10:14:10|26217.15|26217.15|26220.39|26220.39|26220.39|26220.39|26216.85|26216.85|0
1646820860000|2022-03-09 10:14:20|26209.78|26209.78|26211.01|26211.01|26211.01|26211.01|26209.78|26209.78|0
1646820870000|2022-03-09 10:14:30|26211.61|26211.61|26209.81|26209.81|26211.61|26211.61|26209.51|26209.51|0
1646820880000|2022-03-09 10:14:40|26211.61|26211.61|26201.01|26201.01|26211.61|26211.61|26201.01|26201.01|0
1646820890000|2022-03-09 10:14:50|26199.2|26199.2|26200.11|26200.11|26200.11|26200.11|26199.2|26199.2|0
1646820900000|2022-03-09 10:15:00|26210.71|26210.71|26211.31|26211.31|26211.31|26211.31|26210.71|26210.71|0
1646820910000|2022-03-09 10:15:10|26218.38|26218.38|26211.31|26211.31|26218.38|26218.38|26211.31|26211.31|0
1646820920000|2022-03-09 10:15:20|26206.5|26206.5|26207.1|26207.1|26207.1|26207.1|26205.6|26205.6|0
1646820940000|2022-03-09 10:15:40|26210.41|26210.41|26211.01|26211.01|26211.01|26211.01|26210.41|26210.41|0
1646820950000|2022-03-09 10:15:50|26221.62|26221.62|26221.92|26221.92|26221.92|26221.92|26221.62|26221.62|0
1646820960000|2022-03-09 10:16:00|26225.45|26225.45|26225.45|26225.45|26225.45|26225.45|26224.85|26224.85|0
1646820970000|2022-03-09 10:16:10|26218.38|26218.38|26218.38|26218.38|26218.38|26218.38|26218.38|26218.38|0
1646820980000|2022-03-09 10:16:20|26228.99|26228.99|26232.52|26232.52|26232.52|26232.52|26228.99|26228.99|0
1646820990000|2022-03-09 10:16:30|26225.45|26225.45|26227.85|26227.85|26229.66|26229.66|26225.45|26225.45|0
1646821010000|2022-03-09 10:16:50|26234.92|26234.92|26236.73|26236.73|26236.73|26236.73|26234.92|26234.92|0
1646821020000|2022-03-09 10:17:00|26236.43|26236.43|26236.43|26236.43|26237.93|26237.93|26236.43|26236.43|0
1646821030000|2022-03-09 10:17:10|26232.89|26232.89|26232.29|26232.29|26233.79|26233.79|26232.29|26232.29|0
1646821040000|2022-03-09 10:17:20|26233.19|26233.19|26233.19|26233.19|26233.19|26233.19|26233.19|26233.19|0
1646821050000|2022-03-09 10:17:30|26233.79|26233.79|26235.21|26235.21|26235.21|26235.21|26233.79|26233.79|0
1646821060000|2022-03-09 10:17:40|26249.35|26249.35|26249.35|26249.35|26249.35|26249.35|26249.35|26249.35|0
1646821070000|2022-03-09 10:17:50|26249.05|26249.05|26249.05|26249.05|26249.05|26249.05|26249.05|26249.05|0
1646821080000|2022-03-09 10:18:00|26249.35|26249.35|26249.35|26249.35|26249.35|26249.35|26249.35|26249.35|0
1646821100000|2022-03-09 10:18:20|26248.45|26248.45|26246.95|26246.95|26248.45|26248.45|26246.95|26246.95|0
1646821120000|2022-03-09 10:18:40|26236.34|26236.34|26245.22|26245.22|26245.22|26245.22|26236.34|26236.34|0
1646821130000|2022-03-09 10:18:50|26242.81|26242.81|26242.81|26242.81|26242.81|26242.81|26242.81|26242.81|0
1646821140000|2022-03-09 10:19:00|26244.31|26244.31|26244.31|26244.31|26244.31|26244.31|26244.31|26244.31|0
1646821150000|2022-03-09 10:19:10|26226.64|26226.64|26224.84|26224.84|26226.64|26226.64|26224.84|26224.84|0
1646821160000|2022-03-09 10:19:20|26225.44|26225.44|26225.44|26225.44|26225.44|26225.44|26225.44|26225.44|0
1646821170000|2022-03-09 10:19:30|26226.04|26226.04|26226.04|26226.04|26226.04|26226.04|26226.04|26226.04|0
1646821180000|2022-03-09 10:19:40|26218.97|26218.97|26218.97|26218.97|26218.97|26218.97|26218.97|26218.97|0
1646821190000|2022-03-09 10:19:50|26219.27|26219.27|26219.27|26219.27|26219.27|26219.27|26219.27|26219.27|0
1646821200000|2022-03-09 10:20:00|26216.87|26216.87|26196.93|26196.93|26216.87|26216.87|26196.93|26196.93|0
1646821220000|2022-03-09 10:20:20|26193.39|26193.39|26196.52|26196.52|26196.52|26196.52|26193.39|26193.39|0
1646821230000|2022-03-09 10:20:30|26196.22|26196.22|26196.22|26196.22|26196.22|26196.22|26196.22|26196.22|0
1646821240000|2022-03-09 10:20:40|26195.62|26195.62|26195.62|26195.62|26195.62|26195.62|26195.62|26195.62|0
1646821280000|2022-03-09 10:21:20|26206.22|26206.22|26206.22|26206.22|26206.22|26206.22|26206.22|26206.22|0
1646821300000|2022-03-09 10:21:40|26208.63|26208.63|26208.63|26208.63|26208.63|26208.63|26208.63|26208.63|0
1646821310000|2022-03-09 10:21:50|26206.82|26206.82|26206.82|26206.82|26206.82|26206.82|26206.82|26206.82|0
1646821320000|2022-03-09 10:22:00|26208.03|26208.03|26208.03|26208.03|26208.03|26208.03|26208.03|26208.03|0
1646821330000|2022-03-09 10:22:10|26208.43|26208.43|26208.43|26208.43|26208.43|26208.43|26208.43|26208.43|0
1646821340000|2022-03-09 10:22:20|26210.24|26210.24|26209.34|26209.34|26210.24|26210.24|26209.34|26209.34|0
1646821350000|2022-03-09 10:22:30|26208.13|26208.13|26208.13|26208.13|26208.13|26208.13|26208.13|26208.13|0
1646821360000|2022-03-09 10:22:40|26243.48|26243.48|26243.48|26243.48|26243.48|26243.48|26243.48|26243.48|0
1646821370000|2022-03-09 10:22:50|26243.89|26243.89|26250.96|26250.96|26250.96|26250.96|26243.89|26243.89|0
1646821380000|2022-03-09 10:23:00|26253.07|26253.07|26254.57|26254.57|26254.57|26254.57|26253.07|26253.07|0
1646821390000|2022-03-09 10:23:10|26261.64|26261.64|26261.64|26261.64|26261.64|26261.64|26261.64|26261.64|0
1646821400000|2022-03-09 10:23:20|26258.1|26258.1|26258.1|26258.1|26258.1|26258.1|26258.1|26258.1|0
1646821410000|2022-03-09 10:23:30|26261.64|26261.64|26261.64|26261.64|26261.64|26261.64|26261.64|26261.64|0
1646821420000|2022-03-09 10:23:40|26258.1|26258.1|26258.1|26258.1|26258.1|26258.1|26258.1|26258.1|0
1646821430000|2022-03-09 10:23:50|26265.17|26265.17|26265.17|26265.17|26265.17|26265.17|26265.17|26265.17|0
1646821440000|2022-03-09 10:24:00|26272.24|26272.24|26279.31|26279.31|26279.31|26279.31|26272.24|26272.24|0
1646821450000|2022-03-09 10:24:10|26275.78|26275.78|26282.85|26282.85|26282.85|26282.85|26275.78|26275.78|0
1646821480000|2022-03-09 10:24:40|26286.38|26286.38|26286.38|26286.38|26286.38|26286.38|26286.38|26286.38|0
1646821490000|2022-03-09 10:24:50|26287.88|26287.88|26295.56|26295.56|26299.09|26299.09|26287.88|26287.88|0
1646821500000|2022-03-09 10:25:00|26299.09|26299.09|26300.22|26300.22|26306.16|26306.16|26299.09|26299.09|0
1646821510000|2022-03-09 10:25:10|26303.76|26303.76|26303.76|26303.76|26303.76|26303.76|26303.76|26303.76|0
1646821520000|2022-03-09 10:25:20|26300.22|26300.22|26299.92|26299.92|26300.22|26300.22|26299.92|26299.92|0
1646821530000|2022-03-09 10:25:30|26299.02|26299.02|26284.88|26284.88|26299.02|26299.02|26284.88|26284.88|0
1646821540000|2022-03-09 10:25:40|26288.72|26288.72|26288.72|26288.72|26288.72|26288.72|26288.72|26288.72|0
1646821550000|2022-03-09 10:25:50|26289.13|26289.13|26289.13|26289.13|26289.13|26289.13|26289.13|26289.13|0
1646821560000|2022-03-09 10:26:00|26282.06|26282.06|26282.06|26282.06|26282.06|26282.06|26282.06|26282.06|0
1646821570000|2022-03-09 10:26:10|26289.13|26289.13|26282.06|26282.06|26289.13|26289.13|26282.06|26282.06|0
1646821600000|2022-03-09 10:26:40|26283.56|26283.56|26305.91|26305.91|26305.91|26305.91|26283.56|26283.56|0
1646821610000|2022-03-09 10:26:50|26290.27|26290.27|26294.1|26294.1|26294.1|26294.1|26290.27|26290.27|0
1646821630000|2022-03-09 10:27:10|26297.64|26297.64|26290.57|26290.57|26297.64|26297.64|26290.57|26290.57|0
1646821640000|2022-03-09 10:27:20|26287.03|26287.03|26278.24|26278.24|26287.03|26287.03|26278.24|26278.24|0
1646821670000|2022-03-09 10:27:50|26253.5|26253.5|26246.43|26246.43|26253.5|26253.5|26246.43|26246.43|0
1646821680000|2022-03-09 10:28:00|26249.96|26249.96|26249.96|26249.96|26249.96|26249.96|26249.96|26249.96|0
1646821690000|2022-03-09 10:28:10|26251.17|26251.17|26251.17|26251.17|26251.17|26251.17|26251.17|26251.17|0
1646821710000|2022-03-09 10:28:30|26248.76|26248.76|26269.97|26269.97|26269.97|26269.97|26248.76|26248.76|0
1646821720000|2022-03-09 10:28:40|26280.58|26280.58|26284.71|26284.71|26287.65|26287.65|26280.58|26280.58|0
1646821730000|2022-03-09 10:28:50|26291.78|26291.78|26292.19|26292.19|26292.19|26292.19|26291.78|26291.78|0
1646821740000|2022-03-09 10:29:00|26295.73|26295.73|26302.8|26302.8|26302.8|26302.8|26295.73|26295.73|0
1646821750000|2022-03-09 10:29:10|26316.94|26316.94|26316.53|26316.53|26316.94|26316.94|26316.53|26316.53|0
1646821760000|2022-03-09 10:29:20|26316.77|26316.77|26323.84|26323.84|26323.84|26323.84|26316.77|26316.77|0
1646821770000|2022-03-09 10:29:30|26316.77|26316.77|26313.23|26313.23|26316.77|26316.77|26306.16|26306.16|0
1646821790000|2022-03-09 10:29:50|26322.11|26322.11|26322.11|26322.11|26322.11|26322.11|26322.11|26322.11|0
1646821810000|2022-03-09 10:30:10|26311.5|26311.5|26296.95|26296.95|26311.5|26311.5|26296.95|26296.95|0
1646821820000|2022-03-09 10:30:20|26304.02|26304.02|26307.56|26307.56|26307.56|26307.56|26304.02|26304.02|0
1646821830000|2022-03-09 10:30:30|26307.15|26307.15|26300.08|26300.08|26307.15|26307.15|26300.08|26300.08|0
1646821840000|2022-03-09 10:30:40|26293.01|26293.01|26296.54|26296.54|26300.08|26300.08|26293.01|26293.01|0
1646821850000|2022-03-09 10:30:50|26296.95|26296.95|26296.13|26296.13|26296.95|26296.95|26296.13|26296.13|0
1646821860000|2022-03-09 10:31:00|26295.53|26295.53|26303.12|26303.12|26303.12|26303.12|26295.53|26295.53|0
1646821880000|2022-03-09 10:31:20|26313.72|26313.72|26317.26|26317.26|26317.26|26317.26|26313.72|26313.72|0
1646821890000|2022-03-09 10:31:30|26310.19|26310.19|26303.12|26303.12|26310.19|26310.19|26303.12|26303.12|0
1646821910000|2022-03-09 10:31:50|26296.05|26296.05|26293.64|26293.64|26296.05|26296.05|26293.64|26293.64|0
1646821920000|2022-03-09 10:32:00|26304.25|26304.25|26307.37|26307.37|26307.37|26307.37|26303.84|26303.84|0
1646821950000|2022-03-09 10:32:30|26308.27|26308.27|26308.27|26308.27|26308.27|26308.27|26308.27|26308.27|0
1646821960000|2022-03-09 10:32:40|26307.67|26307.67|26292.93|26292.93|26307.67|26307.67|26292.93|26292.93|0
1646821970000|2022-03-09 10:32:50|26300|26300|26289.4|26289.4|26300|26300|26289.4|26289.4|0
1646821980000|2022-03-09 10:33:00|26296.47|26296.47|26287.3|26287.3|26296.47|26296.47|26287.3|26287.3|0
1646821990000|2022-03-09 10:33:10|26280.23|26280.23|26277.48|26277.48|26281.02|26281.02|26277.48|26277.48|0
1646822000000|2022-03-09 10:33:20|26276.66|26276.66|26276.66|26276.66|26276.66|26276.66|26276.66|26276.66|0
1646822010000|2022-03-09 10:33:30|26283.73|26283.73|26283.73|26283.73|26283.73|26283.73|26283.73|26283.73|0
1646822020000|2022-03-09 10:33:40|26287.27|26287.27|26269.7|26269.7|26288.09|26288.09|26269.7|26269.7|0
1646822030000|2022-03-09 10:33:50|26269.4|26269.4|26276.17|26276.17|26276.17|26276.17|26269.1|26269.1|0
1646822040000|2022-03-09 10:34:00|26272.64|26272.64|26272.64|26272.64|26272.64|26272.64|26272.64|26272.64|0
1646822060000|2022-03-09 10:34:20|26283.24|26283.24|26293.85|26293.85|26293.85|26293.85|26283.24|26283.24|0
1646822070000|2022-03-09 10:34:30|26286.78|26286.78|26278.8|26278.8|26293.85|26293.85|26278.8|26278.8|0
1646822080000|2022-03-09 10:34:40|26271.73|26271.73|26264.26|26264.26|26271.73|26271.73|26264.26|26264.26|0
1646822090000|2022-03-09 10:34:50|26267.79|26267.79|26267.79|26267.79|26267.79|26267.79|26267.79|26267.79|0
1646822100000|2022-03-09 10:35:00|26260.72|26260.72|26260.72|26260.72|26260.72|26260.72|26260.72|26260.72|0
1646822120000|2022-03-09 10:35:20|26260.31|26260.31|26260.31|26260.31|26260.31|26260.31|26260.31|26260.31|0
1646822130000|2022-03-09 10:35:30|26256.78|26256.78|26252.04|26252.04|26256.78|26256.78|26252.04|26252.04|0
1646822140000|2022-03-09 10:35:40|26259.11|26259.11|26262.64|26262.64|26262.64|26262.64|26259.11|26259.11|0
1646822150000|2022-03-09 10:35:50|26262.34|26262.34|26265.88|26265.88|26265.88|26265.88|26262.34|26262.34|0
1646822160000|2022-03-09 10:36:00|26269.41|26269.41|26270.53|26270.53|26270.83|26270.83|26269.41|26269.41|0
1646822170000|2022-03-09 10:36:10|26263.46|26263.46|26263.46|26263.46|26263.46|26263.46|26263.46|26263.46|0
1646822180000|2022-03-09 10:36:20|26262.56|26262.56|26261.14|26261.14|26262.56|26262.56|26261.14|26261.14|0
1646822200000|2022-03-09 10:36:40|26262.34|26262.34|26251.74|26251.74|26262.34|26262.34|26248.2|26248.2|0
1646822210000|2022-03-09 10:36:50|26249.94|26249.94|26249.94|26249.94|26249.94|26249.94|26249.94|26249.94|0
1646822230000|2022-03-09 10:37:10|26264.08|26264.08|26267.61|26267.61|26267.61|26267.61|26264.08|26264.08|0
1646822240000|2022-03-09 10:37:20|26268.09|26268.09|26271.33|26271.33|26271.33|26271.33|26267.79|26267.79|0
1646822250000|2022-03-09 10:37:30|26274.86|26274.86|26274.86|26274.86|26274.86|26274.86|26274.86|26274.86|0
1646822260000|2022-03-09 10:37:40|26276.07|26276.07|26276.07|26276.07|26276.07|26276.07|26276.07|26276.07|0
1646822280000|2022-03-09 10:38:00|26272.53|26272.53|26271.71|26271.71|26272.53|26272.53|26271.71|26271.71|0
1646822300000|2022-03-09 10:38:20|26278.78|26278.78|26278.78|26278.78|26278.78|26278.78|26278.78|26278.78|0
1646822310000|2022-03-09 10:38:30|26268.18|26268.18|26268.18|26268.18|26268.18|26268.18|26268.18|26268.18|0
1646822320000|2022-03-09 10:38:40|26269.41|26269.41|26269.9|26269.9|26269.9|26269.9|26269|26269|0
1646822330000|2022-03-09 10:38:50|26276.97|26276.97|26276.97|26276.97|26276.97|26276.97|26276.97|26276.97|0
1646822340000|2022-03-09 10:39:00|26269.9|26269.9|26269.9|26269.9|26269.9|26269.9|26269.9|26269.9|0
1646822360000|2022-03-09 10:39:20|26262.83|26262.83|26263.73|26263.73|26265.53|26265.53|26262.83|26262.83|0
1646822380000|2022-03-09 10:39:40|26267.26|26267.26|26267.26|26267.26|26267.26|26267.26|26267.26|26267.26|0
1646822420000|2022-03-09 10:40:20|26270.8|26270.8|26271.7|26271.7|26271.7|26271.7|26270.8|26270.8|0
1646822430000|2022-03-09 10:40:30|26282.3|26282.3|26281.48|26281.48|26282.3|26282.3|26281.48|26281.48|0
1646822440000|2022-03-09 10:40:40|26282.09|26282.09|26282.09|26282.09|26282.09|26282.09|26282.09|26282.09|0
1646822460000|2022-03-09 10:41:00|26292.69|26292.69|26293.29|26293.29|26293.29|26293.29|26292.69|26292.69|0
1646822470000|2022-03-09 10:41:10|26292.88|26292.88|26289.95|26289.95|26292.88|26292.88|26282.28|26282.28|0
1646822480000|2022-03-09 10:41:20|26290.77|26290.77|26290.77|26290.77|26290.77|26290.77|26290.77|26290.77|0
1646822490000|2022-03-09 10:41:30|26291.18|26291.18|26291.18|26291.18|26291.18|26291.18|26291.18|26291.18|0
1646822500000|2022-03-09 10:41:40|26298.25|26298.25|26298.25|26298.25|26298.25|26298.25|26298.25|26298.25|0
1646822510000|2022-03-09 10:41:50|26301.78|26301.78|26301.78|26301.78|26301.78|26301.78|26301.78|26301.78|0
1646822520000|2022-03-09 10:42:00|26298.25|26298.25|26298.25|26298.25|26298.25|26298.25|26298.25|26298.25|0
1646822530000|2022-03-09 10:42:10|26299.45|26299.45|26295.91|26295.91|26299.45|26299.45|26295.91|26295.91|0
1646822540000|2022-03-09 10:42:20|26295.09|26295.09|26295.09|26295.09|26295.09|26295.09|26295.09|26295.09|0
1646822550000|2022-03-09 10:42:30|26288.02|26288.02|26287.61|26287.61|26288.02|26288.02|26287.61|26287.61|0
1646822560000|2022-03-09 10:42:40|26277.01|26277.01|26277.01|26277.01|26277.01|26277.01|26277.01|26277.01|0
1646822570000|2022-03-09 10:42:50|26276.11|26276.11|26276.11|26276.11|26276.11|26276.11|26276.11|26276.11|0
1646822580000|2022-03-09 10:43:00|26275.81|26275.81|26267.62|26267.62|26275.81|26275.81|26267.62|26267.62|0
1646822590000|2022-03-09 10:43:10|26264.08|26264.08|26257.01|26257.01|26264.08|26264.08|26257.01|26257.01|0
1646822600000|2022-03-09 10:43:20|26257.42|26257.42|26257.42|26257.42|26257.42|26257.42|26257.42|26257.42|0
1646822610000|2022-03-09 10:43:30|26257.83|26257.83|26261.37|26261.37|26261.37|26261.37|26257.83|26257.83|0
1646822620000|2022-03-09 10:43:40|26268.44|26268.44|26268.03|26268.03|26271.56|26271.56|26268.03|26268.03|0
1646822630000|2022-03-09 10:43:50|26268.85|26268.85|26258.24|26258.24|26268.85|26268.85|26258.24|26258.24|0
1646822640000|2022-03-09 10:44:00|26257.34|26257.34|26260.88|26260.88|26260.88|26260.88|26253.81|26253.81|0
1646822670000|2022-03-09 10:44:30|26243.2|26243.2|26243.2|26243.2|26243.2|26243.2|26243.2|26243.2|0
1646822680000|2022-03-09 10:44:40|26241.97|26241.97|26242.19|26242.19|26242.19|26242.19|26241.37|26241.37|0
1646822690000|2022-03-09 10:44:50|26235.12|26235.12|26216.84|26216.84|26235.12|26235.12|26216.84|26216.84|0
1646822700000|2022-03-09 10:45:00|26209.77|26209.77|26210.97|26210.97|26210.97|26210.97|26209.77|26209.77|0
1646822710000|2022-03-09 10:45:10|26200.37|26200.37|26200.37|26200.37|26200.37|26200.37|26200.37|26200.37|0
1646822720000|2022-03-09 10:45:20|26193.3|26193.3|26207.44|26207.44|26207.44|26207.44|26182.69|26182.69|0
1646822730000|2022-03-09 10:45:30|26206.24|26206.24|26206.24|26206.24|26206.24|26206.24|26206.24|26206.24|0
1646822740000|2022-03-09 10:45:40|26209.77|26209.77|26200.65|26200.65|26209.77|26209.77|26200.65|26200.65|0
1646822750000|2022-03-09 10:45:50|26200.29|26200.29|26203.82|26203.82|26203.82|26203.82|26200.29|26200.29|0
1646822760000|2022-03-09 10:46:00|26203.52|26203.52|26203.93|26203.93|26203.93|26203.93|26203.52|26203.52|0
1646822770000|2022-03-09 10:46:10|26211|26211|26212.43|26212.43|26212.43|26212.43|26211|26211|0
1646822790000|2022-03-09 10:46:30|26201.82|26201.82|26201.82|26201.82|26201.82|26201.82|26201.82|26201.82|0
1646822810000|2022-03-09 10:46:50|26200.62|26200.62|26201.22|26201.22|26201.22|26201.22|26199.42|26199.42|0
1646822820000|2022-03-09 10:47:00|26208.29|26208.29|26197.02|26197.02|26208.29|26208.29|26197.02|26197.02|0
1646822830000|2022-03-09 10:47:10|26200.55|26200.55|26199.32|26199.32|26200.55|26200.55|26199.32|26199.32|0
1646822840000|2022-03-09 10:47:20|26195.79|26195.79|26188.12|26188.12|26195.79|26195.79|26188.12|26188.12|0
1646822850000|2022-03-09 10:47:30|26188.94|26188.94|26199.54|26199.54|26199.54|26199.54|26188.12|26188.12|0
1646822860000|2022-03-09 10:47:40|26199.24|26199.24|26199.24|26199.24|26199.24|26199.24|26199.24|26199.24|0
1646822870000|2022-03-09 10:47:50|26202.78|26202.78|26203.6|26203.6|26203.6|26203.6|26195.71|26195.71|0
1646822880000|2022-03-09 10:48:00|26196.53|26196.53|26200.66|26200.66|26200.66|26200.66|26196.53|26196.53|0
1646822900000|2022-03-09 10:48:20|26197.13|26197.13|26193.59|26193.59|26197.13|26197.13|26193.59|26193.59|0
1646822910000|2022-03-09 10:48:30|26197.13|26197.13|26197.13|26197.13|26197.13|26197.13|26197.13|26197.13|0
1646822920000|2022-03-09 10:48:40|26193.59|26193.59|26191.79|26191.79|26193.59|26193.59|26191.79|26191.79|0
1646822930000|2022-03-09 10:48:50|26192.09|26192.09|26186.72|26186.72|26192.09|26192.09|26186.72|26186.72|0
1646822940000|2022-03-09 10:49:00|26187.54|26187.54|26190.78|26190.78|26211.99|26211.99|26187.54|26187.54|0
1646822950000|2022-03-09 10:49:10|26187.24|26187.24|26187.24|26187.24|26187.24|26187.24|26187.24|26187.24|0
1646822960000|2022-03-09 10:49:20|26190.78|26190.78|26190.78|26190.78|26190.78|26190.78|26187.24|26187.24|0
1646822970000|2022-03-09 10:49:30|26197.85|26197.85|26197.85|26197.85|26197.85|26197.85|26197.85|26197.85|0
1646822980000|2022-03-09 10:49:40|26197.44|26197.44|26204.51|26204.51|26204.51|26204.51|26197.44|26197.44|0
1646822990000|2022-03-09 10:49:50|26204.92|26204.92|26207.21|26207.21|26207.62|26207.62|26204.51|26204.51|0
1646823000000|2022-03-09 10:50:00|26200.14|26200.14|26200.55|26200.55|26204.09|26204.09|26196.61|26196.61|0
1646823010000|2022-03-09 10:50:10|26204.09|26204.09|26204.91|26204.91|26207.62|26207.62|26204.09|26204.09|0
1646823020000|2022-03-09 10:50:20|26201.37|26201.37|26200.55|26200.55|26201.37|26201.37|26200.55|26200.55|0
1646823030000|2022-03-09 10:50:30|26193.48|26193.48|26195.82|26195.82|26195.82|26195.82|26191.98|26191.98|0
1646823040000|2022-03-09 10:50:40|26195.41|26195.41|26178.14|26178.14|26195.41|26195.41|26178.14|26178.14|0
1646823050000|2022-03-09 10:50:50|26185.21|26185.21|26213.9|26213.9|26213.9|26213.9|26185.21|26185.21|0
1646823060000|2022-03-09 10:51:00|26196.23|26196.23|26181.27|26181.27|26203.3|26203.3|26181.27|26181.27|0
1646823070000|2022-03-09 10:51:10|26188.34|26188.34|26174.61|26174.61|26188.34|26188.34|26174.61|26174.61|0
1646823080000|2022-03-09 10:51:20|26188.75|26188.75|26171.07|26171.07|26188.75|26188.75|26171.07|26171.07|0
1646823090000|2022-03-09 10:51:30|26178.14|26178.14|26171.07|26171.07|26192.28|26192.28|26171.07|26171.07|0
1646823100000|2022-03-09 10:51:40|26170.47|26170.47|26166.94|26166.94|26170.47|26170.47|26159.87|26159.87|0
1646823110000|2022-03-09 10:51:50|26170.47|26170.47|26163.4|26163.4|26170.47|26170.47|26163.4|26163.4|0
1646823130000|2022-03-09 10:52:10|26162.99|26162.99|26159.46|26159.46|26162.99|26162.99|26159.46|26159.46|0
1646823140000|2022-03-09 10:52:20|26155.92|26155.92|26155.92|26155.92|26155.92|26155.92|26155.92|26155.92|0
1646823150000|2022-03-09 10:52:30|26155.02|26155.02|26147.71|26147.71|26155.02|26155.02|26147.71|26147.71|0
1646823160000|2022-03-09 10:52:40|26151.24|26151.24|26150.83|26150.83|26151.24|26151.24|26150.83|26150.83|0
1646823170000|2022-03-09 10:52:50|26157.9|26157.9|26154.37|26154.37|26157.9|26157.9|26154.37|26154.37|0
1646823180000|2022-03-09 10:53:00|26157.9|26157.9|26164.97|26164.97|26164.97|26164.97|26157.9|26157.9|0
1646823190000|2022-03-09 10:53:10|26154.37|26154.37|26150.83|26150.83|26154.37|26154.37|26150.83|26150.83|0
1646823200000|2022-03-09 10:53:20|26136.69|26136.69|26126.09|26126.09|26136.69|26136.69|26126.09|26126.09|0
1646823210000|2022-03-09 10:53:30|26122.55|26122.55|26122.55|26122.55|26122.55|26122.55|26122.55|26122.55|0
1646823220000|2022-03-09 10:53:40|26119.02|26119.02|26104.88|26104.88|26119.02|26119.02|26104.88|26104.88|0
1646823230000|2022-03-09 10:53:50|26097.81|26097.81|26108|26108|26108|26108|26097.4|26097.4|0
1646823240000|2022-03-09 10:54:00|26111.54|26111.54|26118.61|26118.61|26118.61|26118.61|26111.54|26111.54|0
1646823250000|2022-03-09 10:54:10|26118.91|26118.91|26122.44|26122.44|26122.44|26122.44|26118.91|26118.91|0
1646823260000|2022-03-09 10:54:20|26122.03|26122.03|26111.43|26111.43|26122.03|26122.03|26111.43|26111.43|0
1646823270000|2022-03-09 10:54:30|26118.5|26118.5|26118.5|26118.5|26118.5|26118.5|26118.5|26118.5|0
1646823280000|2022-03-09 10:54:40|26107.89|26107.89|26114.96|26114.96|26114.96|26114.96|26107.89|26107.89|0
1646823290000|2022-03-09 10:54:50|26114.12|26114.12|26114.12|26114.12|26114.12|26114.12|26114.12|26114.12|0
1646823320000|2022-03-09 10:55:20|26114.24|26114.24|26113.23|26113.23|26114.24|26114.24|26113.23|26113.23|0
1646823330000|2022-03-09 10:55:30|26116.76|26116.76|26121.12|26121.12|26121.12|26121.12|26116.76|26116.76|0
1646823340000|2022-03-09 10:55:40|26114.05|26114.05|26106.98|26106.98|26114.05|26114.05|26106.98|26106.98|0
1646823350000|2022-03-09 10:55:50|26107.58|26107.58|26102.84|26102.84|26107.58|26107.58|26102.84|26102.84|0
1646823360000|2022-03-09 10:56:00|26095.77|26095.77|26087.8|26087.8|26095.77|26095.77|26084.57|26084.57|0
1646823370000|2022-03-09 10:56:10|26080.73|26080.73|26080.73|26080.73|26080.73|26080.73|26077.2|26077.2|0
1646823380000|2022-03-09 10:56:20|26077.2|26077.2|26055.99|26055.99|26077.2|26077.2|26055.99|26055.99|0
1646823390000|2022-03-09 10:56:30|26063.06|26063.06|26057.58|26057.58|26063.06|26063.06|26057.58|26057.58|0
1646823400000|2022-03-09 10:56:40|26056.68|26056.68|26049.61|26049.61|26056.68|26056.68|26049.61|26049.61|0
1646823410000|2022-03-09 10:56:50|26046.08|26046.08|26049.61|26049.61|26049.61|26049.61|26046.08|26046.08|0
1646823420000|2022-03-09 10:57:00|26056.68|26056.68|26067.7|26067.7|26067.7|26067.7|26056.68|26056.68|0
1646823430000|2022-03-09 10:57:10|26064.16|26064.16|26057.5|26057.5|26064.57|26064.57|26057.5|26057.5|0
1646823440000|2022-03-09 10:57:20|26053.97|26053.97|26053.97|26053.97|26053.97|26053.97|26053.97|26053.97|0
1646823450000|2022-03-09 10:57:30|26054.57|26054.57|26054.57|26054.57|26054.57|26054.57|26054.57|26054.57|0
1646823480000|2022-03-09 10:58:00|26053.75|26053.75|26053.75|26053.75|26053.75|26053.75|26053.75|26053.75|0
1646823490000|2022-03-09 10:58:10|26052.85|26052.85|26051.94|26051.94|26053.15|26053.15|26051.94|26051.94|0
1646823510000|2022-03-09 10:58:30|26052.35|26052.35|26052.35|26052.35|26052.35|26052.35|26052.35|26052.35|0
1646823520000|2022-03-09 10:58:40|26052.96|26052.96|26052.96|26052.96|26052.96|26052.96|26052.14|26052.14|0
1646823530000|2022-03-09 10:58:50|26052.35|26052.35|26045.22|26045.22|26052.35|26052.35|26045.22|26045.22|0
1646823560000|2022-03-09 10:59:20|26045.52|26045.52|26045.52|26045.52|26045.52|26045.52|26045.52|26045.52|0
1646823570000|2022-03-09 10:59:30|26046.12|26046.12|26046.12|26046.12|26046.12|26046.12|26046.12|26046.12|0
1646823580000|2022-03-09 10:59:40|26047.92|26047.92|26048.33|26048.33|26048.33|26048.33|26047.92|26047.92|0
1646823590000|2022-03-09 10:59:50|26049.23|26049.23|26049.11|26049.11|26049.23|26049.23|26049.11|26049.11|0
1646823640000|2022-03-09 11:00:40|26047.61|26047.61|26047.61|26047.61|26047.61|26047.61|26047.61|26047.61|0
1646823650000|2022-03-09 11:00:50|26047.31|26047.31|26047.31|26047.31|26047.31|26047.31|26047.31|26047.31|0
1646823670000|2022-03-09 11:01:10|26046.49|26046.49|26047.31|26047.31|26047.31|26047.31|26046.49|26046.49|0
1646823700000|2022-03-09 11:01:40|26048.51|26048.51|26048.51|26048.51|26048.51|26048.51|26048.51|26048.51|0
1646823710000|2022-03-09 11:01:50|26048.92|26048.92|26048.92|26048.92|26048.92|26048.92|26048.51|26048.51|0
1646823720000|2022-03-09 11:02:00|26049.33|26049.33|26049.33|26049.33|26049.33|26049.33|26049.33|26049.33|0
1646823760000|2022-03-09 11:02:40|26049.03|26049.03|26049.03|26049.03|26049.03|26049.03|26049.03|26049.03|0
1646823770000|2022-03-09 11:02:50|26047.8|26047.8|26048.32|26048.32|26048.62|26048.62|26047.8|26047.8|0
1646823790000|2022-03-09 11:03:10|26046.22|26046.22|26046.22|26046.22|26046.22|26046.22|26046.22|26046.22|0
1646823830000|2022-03-09 11:03:50|26046.52|26046.52|26045.7|26045.7|26046.52|26046.52|26045.7|26045.7|0
1646823860000|2022-03-09 11:04:20|26046.93|26046.93|26046.99|26046.99|26047.29|26047.29|26046.93|26046.93|0
1646823880000|2022-03-09 11:04:40|26046.69|26046.69|26046.69|26046.69|26046.69|26046.69|26046.69|26046.69|0
1646823900000|2022-03-09 11:05:00|26047.1|26047.1|26047.1|26047.1|26047.1|26047.1|26047.1|26047.1|0
1646823910000|2022-03-09 11:05:10|26047.22|26047.22|26048.42|26048.42|26048.42|26048.42|26047.22|26047.22|0
1646823920000|2022-03-09 11:05:20|26049.32|26049.32|26050.22|26050.22|26050.22|26050.22|26049.32|26049.32|0
1646823950000|2022-03-09 11:05:50|26051.43|26051.43|26051.43|26051.43|26051.43|26051.43|26051.43|26051.43|0
1646823960000|2022-03-09 11:06:00|26050.82|26050.82|26049.92|26049.92|26050.82|26050.82|26049.92|26049.92|0
1646823970000|2022-03-09 11:06:10|26049.51|26049.51|26049.51|26049.51|26049.51|26049.51|26049.51|26049.51|0
1646824020000|2022-03-09 11:07:00|26049.1|26049.1|26049.1|26049.1|26049.1|26049.1|26049.1|26049.1|0
1646824030000|2022-03-09 11:07:10|26049.51|26049.51|26049.92|26049.92|26049.92|26049.92|26049.51|26049.51|0
1646824080000|2022-03-09 11:08:00|26049.51|26049.51|26049.51|26049.51|26049.51|26049.51|26049.51|26049.51|0
1646824090000|2022-03-09 11:08:10|26049.92|26049.92|26049.92|26049.92|26049.92|26049.92|26049.92|26049.92|0
1646824100000|2022-03-09 11:08:20|26049.62|26049.62|26049.62|26049.62|26049.62|26049.62|26049.62|26049.62|0
1646824130000|2022-03-09 11:08:50|26050.52|26050.52|26050.52|26050.52|26050.52|26050.52|26050.52|26050.52|0
1646824140000|2022-03-09 11:09:00|26049.7|26049.7|26049.7|26049.7|26049.7|26049.7|26049.7|26049.7|0
1646824150000|2022-03-09 11:09:10|26050.52|26050.52|26050.52|26050.52|26050.52|26050.52|26050.52|26050.52|0
1646824170000|2022-03-09 11:09:30|26050.93|26050.93|26050.52|26050.52|26050.93|26050.93|26050.52|26050.52|0
1646824190000|2022-03-09 11:09:50|26050.93|26050.93|26050.52|26050.52|26050.93|26050.93|26050.52|26050.52|0
1646824200000|2022-03-09 11:10:00|26050.93|26050.93|26049.73|26049.73|26050.93|26050.93|26049.73|26049.73|0
1646824220000|2022-03-09 11:10:20|26050.03|26050.03|26049.73|26049.73|26050.03|26050.03|26049.73|26049.73|0
1646824270000|2022-03-09 11:11:10|26048.91|26048.91|26049.32|26049.32|26049.32|26049.32|26048.91|26048.91|0
1646824280000|2022-03-09 11:11:20|26049.92|26049.92|26050.33|26050.33|26050.33|26050.33|26049.92|26049.92|0
1646824320000|2022-03-09 11:12:00|26049.43|26049.43|26049.43|26049.43|26049.43|26049.43|26049.43|26049.43|0
1646824330000|2022-03-09 11:12:10|26048.61|26048.61|26048.61|26048.61|26048.61|26048.61|26048.61|26048.61|0
1646824360000|2022-03-09 11:12:40|26049.43|26049.43|26049.43|26049.43|26049.43|26049.43|26049.43|26049.43|0
1646824390000|2022-03-09 11:13:10|26048.61|26048.61|26048.61|26048.61|26048.61|26048.61|26048.61|26048.61|0
1646824410000|2022-03-09 11:13:30|26048.91|26048.91|26047.71|26047.71|26048.91|26048.91|26047.71|26047.71|0
1646824430000|2022-03-09 11:13:50|26046.99|26046.99|26045.48|26045.48|26046.99|26046.99|26045.48|26045.48|0
1646824470000|2022-03-09 11:14:30|26045.07|26045.07|26045.07|26045.07|26045.07|26045.07|26045.07|26045.07|0
1646824500000|2022-03-09 11:15:00|26045.48|26045.48|26045.48|26045.48|26045.48|26045.48|26045.48|26045.48|0
1646824530000|2022-03-09 11:15:30|26044.25|26044.25|26044.25|26044.25|26044.25|26044.25|26044.25|26044.25|0
1646824540000|2022-03-09 11:15:40|26044.62|26044.62|26045.03|26045.03|26045.03|26045.03|26044.62|26044.62|0
1646824560000|2022-03-09 11:16:00|26045.44|26045.44|26045.85|26045.85|26045.85|26045.85|26045.44|26045.44|0
1646824620000|2022-03-09 11:17:00|26045.44|26045.44|26044.62|26044.62|26045.44|26045.44|26044.62|26044.62|0
1646824640000|2022-03-09 11:17:20|26045.03|26045.03|26045.85|26045.85|26045.85|26045.85|26045.03|26045.03|0
1646824670000|2022-03-09 11:17:50|26044.04|26044.04|26042.84|26042.84|26044.04|26044.04|26042.84|26042.84|0
1646824680000|2022-03-09 11:18:00|26041.94|26041.94|26042.05|26042.05|26042.35|26042.35|26041.64|26041.64|0
1646824700000|2022-03-09 11:18:20|26040.55|26040.55|26040.22|26040.22|26041.45|26041.45|26040.22|26040.22|0
1646824710000|2022-03-09 11:18:30|26040.63|26040.63|26041.04|26041.04|26041.04|26041.04|26040.63|26040.63|0
1646824720000|2022-03-09 11:18:40|26039.81|26039.81|26041.04|26041.04|26041.04|26041.04|26039.81|26039.81|0
1646824740000|2022-03-09 11:19:00|26040.63|26040.63|26041.45|26041.45|26041.45|26041.45|26040.63|26040.63|0
1646824800000|2022-03-09 11:20:00|26040.25|26040.25|26036.01|26036.01|26040.25|26040.25|26036.01|26036.01|0
1646824810000|2022-03-09 11:20:10|26036.61|26036.61|26036.61|26036.61|26036.92|26036.92|26036.31|26036.31|0
1646824820000|2022-03-09 11:20:20|26037.43|26037.43|26034.51|26034.51|26037.43|26037.43|26033.69|26033.69|0
1646824830000|2022-03-09 11:20:30|26033.91|26033.91|26035.41|26035.41|26037.22|26037.22|26033.91|26033.91|0
1646824840000|2022-03-09 11:20:40|26032.71|26032.71|26031.81|26031.81|26032.71|26032.71|26031.81|26031.81|0
1646824850000|2022-03-09 11:20:50|26033.91|26033.91|26034.32|26034.32|26034.32|26034.32|26033.91|26033.91|0
1646824910000|2022-03-09 11:21:50|26037.93|26037.93|26035|26035|26037.93|26037.93|26035|26035|0
1646824920000|2022-03-09 11:22:00|26035.3|26035.3|26035.3|26035.3|26035.3|26035.3|26035.3|26035.3|0
1646824940000|2022-03-09 11:22:20|26035.71|26035.71|26034.21|26034.21|26036.01|26036.01|26034.21|26034.21|0
1646824950000|2022-03-09 11:22:30|26034.81|26034.81|26034.81|26034.81|26034.81|26034.81|26034.81|26034.81|0
1646824960000|2022-03-09 11:22:40|26033.91|26033.91|26033.91|26033.91|26033.91|26033.91|26033.91|26033.91|0
1646824970000|2022-03-09 11:22:50|26033.01|26033.01|26032.19|26032.19|26033.01|26033.01|26032.19|26032.19|0
1646824990000|2022-03-09 11:23:10|26032.6|26032.6|26033.01|26033.01|26033.01|26033.01|26032.6|26032.6|0
1646825000000|2022-03-09 11:23:20|26034.51|26034.51|26034.1|26034.1|26034.51|26034.51|26034.1|26034.1|0
1646825010000|2022-03-09 11:23:30|26034.51|26034.51|26034.1|26034.1|26034.51|26034.51|26034.1|26034.1|0
1646825020000|2022-03-09 11:23:40|26034.51|26034.51|26034.1|26034.1|26034.51|26034.51|26033.69|26033.69|0
1646825030000|2022-03-09 11:23:50|26033.69|26033.69|26033.69|26033.69|26033.69|26033.69|26033.69|26033.69|0
1646825040000|2022-03-09 11:24:00|26034.1|26034.1|26034.1|26034.1|26034.1|26034.1|26034.1|26034.1|0
1646825050000|2022-03-09 11:24:10|26034.51|26034.51|26034.92|26034.92|26034.92|26034.92|26034.51|26034.51|0
1646825060000|2022-03-09 11:24:20|26037.63|26037.63|26038.04|26038.04|26038.04|26038.04|26037.22|26037.22|0
1646825070000|2022-03-09 11:24:30|26038.45|26038.45|26038.01|26038.01|26038.45|26038.45|26037.6|26037.6|0
1646825080000|2022-03-09 11:24:40|26037.19|26037.19|26037.19|26037.19|26037.19|26037.19|26037.19|26037.19|0
1646825090000|2022-03-09 11:24:50|26037.6|26037.6|26036.78|26036.78|26037.6|26037.6|26036.78|26036.78|0
1646825100000|2022-03-09 11:25:00|26036.37|26036.37|26035.55|26035.55|26036.78|26036.78|26035.55|26035.55|0
1646825110000|2022-03-09 11:25:10|26035.14|26035.14|26034.87|26034.87|26035.14|26035.14|26034.05|26034.05|0
1646825120000|2022-03-09 11:25:20|26034.05|26034.05|26034.87|26034.87|26034.87|26034.87|26034.05|26034.05|0
1646825150000|2022-03-09 11:25:50|26034.46|26034.46|26032.96|26032.96|26034.46|26034.46|26032.96|26032.96|0
1646825160000|2022-03-09 11:26:00|26032.55|26032.55|26032.14|26032.14|26032.55|26032.55|26032.14|26032.14|0
1646825170000|2022-03-09 11:26:10|26032.55|26032.55|26031.05|26031.05|26032.55|26032.55|26031.05|26031.05|0
1646825180000|2022-03-09 11:26:20|26030.75|26030.75|26028.94|26028.94|26030.75|26030.75|26028.94|26028.94|0
1646825190000|2022-03-09 11:26:30|26028.12|26028.12|26029.35|26029.35|26029.35|26029.35|26028.12|26028.12|0
1646825200000|2022-03-09 11:26:40|26027.25|26027.25|26027.74|26027.74|26028.15|26028.15|26026.65|26026.65|0
1646825210000|2022-03-09 11:26:50|26026.92|26026.92|26027.93|26027.93|26027.93|26027.93|26026.92|26026.92|0
1646825220000|2022-03-09 11:27:00|26028.83|26028.83|26029.24|26029.24|26029.24|26029.24|26028.83|26028.83|0
1646825250000|2022-03-09 11:27:30|26028.83|26028.83|26029.65|26029.65|26029.65|26029.65|26028.83|26028.83|0
1646825260000|2022-03-09 11:27:40|26030.06|26030.06|26030.06|26030.06|26030.06|26030.06|26030.06|26030.06|0
1646825280000|2022-03-09 11:28:00|26029.76|26029.76|26030.67|26030.67|26030.67|26030.67|26029.76|26029.76|0
1646825300000|2022-03-09 11:28:20|26030.26|26030.26|26030.67|26030.67|26030.67|26030.67|26030.26|26030.26|0
1646825310000|2022-03-09 11:28:30|26029.85|26029.85|26029.44|26029.44|26029.85|26029.85|26029.44|26029.44|0
1646825320000|2022-03-09 11:28:40|26030.26|26030.26|26030.67|26030.67|26030.67|26030.67|26030.26|26030.26|0
1646825330000|2022-03-09 11:28:50|26029.85|26029.85|26029.85|26029.85|26030.67|26030.67|26029.85|26029.85|0
1646825340000|2022-03-09 11:29:00|26030.26|26030.26|26030.67|26030.67|26030.67|26030.67|26030.26|26030.26|0
1646825350000|2022-03-09 11:29:10|26030.26|26030.26|26029.95|26029.95|26030.67|26030.67|26029.95|26029.95|0
1646825360000|2022-03-09 11:29:20|26030.36|26030.36|26029.95|26029.95|26030.36|26030.36|26029.95|26029.95|0
1646825390000|2022-03-09 11:29:50|26030.36|26030.36|26030.36|26030.36|26030.36|26030.36|26030.36|26030.36|0
1646825410000|2022-03-09 11:30:10|26028.56|26028.56|26030.06|26030.06|26030.06|26030.06|26028.56|26028.56|0
1646825420000|2022-03-09 11:30:20|26029.65|26029.65|26030.06|26030.06|26030.06|26030.06|26029.65|26029.65|0
1646825430000|2022-03-09 11:30:30|26030.47|26030.47|26030.47|26030.47|26030.47|26030.47|26030.47|26030.47|0
1646825440000|2022-03-09 11:30:40|26029.87|26029.87|26029.87|26029.87|26029.87|26029.87|26029.87|26029.87|0
1646825450000|2022-03-09 11:30:50|26028.37|26028.37|26028.07|26028.07|26028.37|26028.37|26027.25|26027.25|0
1646825460000|2022-03-09 11:31:00|26026.87|26026.87|26027.36|26027.36|26027.77|26027.77|26026.87|26026.87|0
1646825470000|2022-03-09 11:31:10|26026.95|26026.95|26027.36|26027.36|26027.36|26027.36|26026.95|26026.95|0
1646825480000|2022-03-09 11:31:20|26026.95|26026.95|26027.36|26027.36|26027.36|26027.36|26026.95|26026.95|0
1646825520000|2022-03-09 11:32:00|26026.95|26026.95|26026.95|26026.95|26026.95|26026.95|26026.95|26026.95|0
1646825530000|2022-03-09 11:32:10|26027.36|26027.36|26028.18|26028.18|26028.18|26028.18|26027.36|26027.36|0
1646825540000|2022-03-09 11:32:20|26026.98|26026.98|26027.58|26027.58|26027.58|26027.58|26026.98|26026.98|0
1646825550000|2022-03-09 11:32:30|26027.17|26027.17|26026.69|26026.69|26027.17|26027.17|26026.69|26026.69|0
1646825590000|2022-03-09 11:33:10|26026.28|26026.28|26026.28|26026.28|26026.28|26026.28|26026.28|26026.28|0
1646825600000|2022-03-09 11:33:20|26025.87|26025.87|26024.45|26024.45|26026.28|26026.28|26024.45|26024.45|0
1646825610000|2022-03-09 11:33:30|26025.26|26025.26|26025.13|26025.13|26026.77|26026.77|26025.13|26025.13|0
1646825620000|2022-03-09 11:33:40|26025.95|26025.95|26024.72|26024.72|26025.95|26025.95|26024.72|26024.72|0
1646825630000|2022-03-09 11:33:50|26025.54|26025.54|26025.54|26025.54|26025.54|26025.54|26024.72|26024.72|0
1646825640000|2022-03-09 11:34:00|26024.72|26024.72|26024.31|26024.31|26025.54|26025.54|26024.31|26024.31|0
1646825650000|2022-03-09 11:34:10|26025.13|26025.13|26025.13|26025.13|26025.13|26025.13|26024.31|26024.31|0
1646825660000|2022-03-09 11:34:20|26023.9|26023.9|26025.32|26025.32|26025.32|26025.32|26023.9|26023.9|0
1646825680000|2022-03-09 11:34:40|26024.91|26024.91|26025.73|26025.73|26025.73|26025.73|26024.91|26024.91|0
1646825710000|2022-03-09 11:35:10|26026.14|26026.14|26026.14|26026.14|26026.14|26026.14|26026.14|26026.14|0
1646825720000|2022-03-09 11:35:20|26025.24|26025.24|26025.05|26025.05|26025.65|26025.65|26025.05|26025.05|0
1646825730000|2022-03-09 11:35:30|26025.46|26025.46|26025.46|26025.46|26025.46|26025.46|26025.46|26025.46|0
1646825740000|2022-03-09 11:35:40|26025.87|26025.87|26025.87|26025.87|26025.87|26025.87|26025.87|26025.87|0
1646825760000|2022-03-09 11:36:00|26025.05|26025.05|26025.05|26025.05|26025.05|26025.05|26025.05|26025.05|0
1646825770000|2022-03-09 11:36:10|26025.87|26025.87|26027.07|26027.07|26027.07|26027.07|26025.87|26025.87|0
1646825800000|2022-03-09 11:36:40|26026.25|26026.25|26027.07|26027.07|26027.07|26027.07|26026.25|26026.25|0
1646825810000|2022-03-09 11:36:50|26026.47|26026.47|26025.95|26025.95|26026.77|26026.77|26025.95|26025.95|0
1646825820000|2022-03-09 11:37:00|26025.54|26025.54|26024.94|26024.94|26025.54|26025.54|26024.04|26024.04|0
1646825830000|2022-03-09 11:37:10|26025.35|26025.35|26025.35|26025.35|26025.35|26025.35|26025.35|26025.35|0
1646825860000|2022-03-09 11:37:40|26025.76|26025.76|26025.76|26025.76|26025.76|26025.76|26025.76|26025.76|0
1646825870000|2022-03-09 11:37:50|26024.53|26024.53|26025.35|26025.35|26025.35|26025.35|26024.53|26024.53|0
1646825900000|2022-03-09 11:38:20|26023.24|26023.24|26023.24|26023.24|26023.24|26023.24|26023.24|26023.24|0
1646825920000|2022-03-09 11:38:40|26022.83|26022.83|26022.83|26022.83|26022.83|26022.83|26022.83|26022.83|0
1646825940000|2022-03-09 11:39:00|26021.93|26021.93|26021.93|26021.93|26021.93|26021.93|26021.93|26021.93|0
1646825970000|2022-03-09 11:39:30|26022.53|26022.53|26022.12|26022.12|26022.94|26022.94|26022.12|26022.12|0
1646826000000|2022-03-09 11:40:00|26021.3|26021.3|26021.3|26021.3|26021.3|26021.3|26021.3|26021.3|0
1646826010000|2022-03-09 11:40:10|26022.53|26022.53|26021.3|26021.3|26022.53|26022.53|26021.3|26021.3|0
1646826020000|2022-03-09 11:40:20|26022.12|26022.12|26022.12|26022.12|26022.12|26022.12|26022.12|26022.12|0
1646826030000|2022-03-09 11:40:30|26021.3|26021.3|26022.12|26022.12|26022.12|26022.12|26021.3|26021.3|0
1646826040000|2022-03-09 11:40:40|26023.33|26023.33|26024.83|26024.83|26024.83|26024.83|26023.33|26023.33|0
1646826060000|2022-03-09 11:41:00|26024.42|26024.42|26024.83|26024.83|26024.83|26024.83|26024.42|26024.42|0
1646826070000|2022-03-09 11:41:10|26024.42|26024.42|26026.03|26026.03|26026.93|26026.93|26024.42|26024.42|0
1646826080000|2022-03-09 11:41:20|26025.73|26025.73|26025.73|26025.73|26025.73|26025.73|26025.73|26025.73|0
1646826090000|2022-03-09 11:41:30|26025.32|26025.32|26026.14|26026.14|26026.14|26026.14|26025.32|26025.32|0
1646826100000|2022-03-09 11:41:40|26025.73|26025.73|26025.73|26025.73|26025.73|26025.73|26025.73|26025.73|0
1646826110000|2022-03-09 11:41:50|26026.14|26026.14|26026.14|26026.14|26026.14|26026.14|26026.14|26026.14|0
1646826120000|2022-03-09 11:42:00|26025.73|26025.73|26025.73|26025.73|26025.73|26025.73|26025.73|26025.73|0
1646826130000|2022-03-09 11:42:10|26026.14|26026.14|26026.14|26026.14|26026.14|26026.14|26026.14|26026.14|0
1646826150000|2022-03-09 11:42:30|26025.32|26025.32|26025.73|26025.73|26025.73|26025.73|26025.32|26025.32|0
1646826170000|2022-03-09 11:42:50|26026.14|26026.14|26024.04|26024.04|26026.14|26026.14|26024.04|26024.04|0
1646826210000|2022-03-09 11:43:30|26023.22|26023.22|26024.04|26024.04|26024.04|26024.04|26023.22|26023.22|0
1646826230000|2022-03-09 11:43:50|26023.91|26023.91|26022.29|26022.29|26023.91|26023.91|26022.29|26022.29|0
1646826250000|2022-03-09 11:44:10|26022.17|26022.17|26021.57|26021.57|26022.17|26022.17|26021.57|26021.57|0
1646826260000|2022-03-09 11:44:20|26021.16|26021.16|26020.75|26020.75|26021.16|26021.16|26020.75|26020.75|0
1646826270000|2022-03-09 11:44:30|26021.57|26021.57|26021.57|26021.57|26021.57|26021.57|26021.57|26021.57|0
1646826280000|2022-03-09 11:44:40|26020.67|26020.67|26020.37|26020.37|26020.67|26020.67|26020.37|26020.37|0
1646826290000|2022-03-09 11:44:50|26019.55|26019.55|26020.37|26020.37|26020.37|26020.37|26019.55|26019.55|0
1646826320000|2022-03-09 11:45:20|26020|26020|26020|26020|26020|26020|26020|26020|0
1646826330000|2022-03-09 11:45:30|26019.19|26019.19|26017.38|26017.38|26019.19|26019.19|26017.38|26017.38|0
1646826340000|2022-03-09 11:45:40|26018.88|26018.88|26018.88|26018.88|26019.49|26019.49|26018.88|26018.88|0
1646826350000|2022-03-09 11:45:50|26018.47|26018.47|26018.88|26018.88|26018.88|26018.88|26018.47|26018.47|0
1646826360000|2022-03-09 11:46:00|26018.28|26018.28|26018.28|26018.28|26018.28|26018.28|26018.28|26018.28|0
1646826410000|2022-03-09 11:46:50|26017.46|26017.46|26017.46|26017.46|26017.46|26017.46|26017.46|26017.46|0
1646826450000|2022-03-09 11:47:30|26018.28|26018.28|26018.28|26018.28|26018.28|26018.28|26018.28|26018.28|0
1646826460000|2022-03-09 11:47:40|26019.79|26019.79|26019.79|26019.79|26019.79|26019.79|26019.79|26019.79|0
1646826470000|2022-03-09 11:47:50|26018.58|26018.58|26019.19|26019.19|26019.19|26019.19|26018.58|26018.58|0
1646826490000|2022-03-09 11:48:10|26019.79|26019.79|26019.79|26019.79|26019.79|26019.79|26019.79|26019.79|0
1646826520000|2022-03-09 11:48:40|26019.38|26019.38|26018.97|26018.97|26020.2|26020.2|26018.97|26018.97|0
1646826530000|2022-03-09 11:48:50|26019.87|26019.87|26019.87|26019.87|26019.87|26019.87|26019.46|26019.46|0
1646826540000|2022-03-09 11:49:00|26020.28|26020.28|26020.69|26020.69|26021.1|26021.1|26020.28|26020.28|0
1646826550000|2022-03-09 11:49:10|26021.1|26021.1|26021.51|26021.51|26021.51|26021.51|26021.1|26021.1|0
1646826560000|2022-03-09 11:49:20|26021.75|26021.75|26022.35|26022.35|26022.35|26022.35|26020.82|26020.82|0
1646826570000|2022-03-09 11:49:30|26021.53|26021.53|26022.35|26022.35|26022.35|26022.35|26021.53|26021.53|0
1646826580000|2022-03-09 11:49:40|26021.53|26021.53|26021.53|26021.53|26022.35|26022.35|26021.53|26021.53|0
1646826590000|2022-03-09 11:49:50|26022.35|26022.35|26022.35|26022.35|26022.35|26022.35|26022.35|26022.35|0
1646826600000|2022-03-09 11:50:00|26021.53|26021.53|26021.53|26021.53|26021.94|26021.94|26021.12|26021.12|0
1646826620000|2022-03-09 11:50:20|26020.93|26020.93|26020.93|26020.93|26020.93|26020.93|26020.11|26020.11|0
1646826630000|2022-03-09 11:50:30|26021.34|26021.34|26021.94|26021.94|26021.94|26021.94|26021.34|26021.34|0
1646826650000|2022-03-09 11:50:50|26022.35|26022.35|26022.76|26022.76|26022.76|26022.76|26022.35|26022.35|0
1646826660000|2022-03-09 11:51:00|26024.26|26024.26|26028.09|26028.09|26028.09|26028.09|26024.26|26024.26|0
1646826670000|2022-03-09 11:51:10|26027.27|26027.27|26027.27|26027.27|26027.27|26027.27|26027.27|26027.27|0
1646826680000|2022-03-09 11:51:20|26026.45|26026.45|26027.27|26027.27|26027.27|26027.27|26026.45|26026.45|0
1646826700000|2022-03-09 11:51:40|26026.45|26026.45|26026.45|26026.45|26026.45|26026.45|26026.45|26026.45|0
1646826710000|2022-03-09 11:51:50|26027.27|26027.27|26027.27|26027.27|26027.27|26027.27|26027.27|26027.27|0
1646826760000|2022-03-09 11:52:40|26027.68|26027.68|26027.68|26027.68|26027.68|26027.68|26027.68|26027.68|0
1646826770000|2022-03-09 11:52:50|26027.27|26027.27|26029.48|26029.48|26029.48|26029.48|26027.27|26027.27|0
1646826780000|2022-03-09 11:53:00|26028.25|26028.25|26028.66|26028.66|26028.66|26028.66|26028.25|26028.25|0
1646826800000|2022-03-09 11:53:20|26028.25|26028.25|26025.95|26025.95|26028.66|26028.66|26025.95|26025.95|0
1646826810000|2022-03-09 11:53:30|26025.14|26025.14|26025.95|26025.95|26025.95|26025.95|26025.14|26025.14|0
1646826820000|2022-03-09 11:53:40|26025.54|26025.54|26025.54|26025.54|26025.54|26025.54|26025.54|26025.54|0
1646826860000|2022-03-09 11:54:20|26026.75|26026.75|26026.75|26026.75|26027.16|26027.16|26026.75|26026.75|0
1646826870000|2022-03-09 11:54:30|26027.16|26027.16|26027.16|26027.16|26027.16|26027.16|26027.16|26027.16|0
1646826880000|2022-03-09 11:54:40|26026.75|26026.75|26026.75|26026.75|26026.75|26026.75|26026.75|26026.75|0
1646826890000|2022-03-09 11:54:50|26027.95|26027.95|26027.95|26027.95|26027.95|26027.95|26027.95|26027.95|0
1646826900000|2022-03-09 11:55:00|26027.54|26027.54|26030.76|26030.76|26030.76|26030.76|26027.54|26027.54|0
1646826930000|2022-03-09 11:55:30|26030.35|26030.35|26029.94|26029.94|26030.35|26030.35|26029.94|26029.94|0
1646826940000|2022-03-09 11:55:40|26030.35|26030.35|26029.53|26029.53|26030.35|26030.35|26029.53|26029.53|0
1646826960000|2022-03-09 11:56:00|26030.35|26030.35|26030.35|26030.35|26030.35|26030.35|26029.53|26029.53|0
1646826970000|2022-03-09 11:56:10|26030.76|26030.76|26030.76|26030.76|26030.76|26030.76|26030.35|26030.35|0
1646827000000|2022-03-09 11:56:40|26029.94|26029.94|26029.94|26029.94|26029.94|26029.94|26029.94|26029.94|0
1646827030000|2022-03-09 11:57:10|26024.23|26024.23|26023.63|26023.63|26024.23|26024.23|26023.63|26023.63|0
1646827040000|2022-03-09 11:57:20|26024.04|26024.04|26024.45|26024.45|26024.45|26024.45|26024.04|26024.04|0
1646827060000|2022-03-09 11:57:40|26022.81|26022.81|26022.81|26022.81|26022.81|26022.81|26022.81|26022.81|0
1646827120000|2022-03-09 11:58:40|26021.61|26021.61|26021.61|26021.61|26021.61|26021.61|26021.61|26021.61|0
1646827130000|2022-03-09 11:58:50|26022.02|26022.02|26022.02|26022.02|26022.02|26022.02|26022.02|26022.02|0
1646827160000|2022-03-09 11:59:20|26021.61|26021.61|26021.2|26021.2|26021.8|26021.8|26021.2|26021.2|0
1646827190000|2022-03-09 11:59:50|26019.1|26019.1|26018.86|26018.86|26019.1|26019.1|26018.86|26018.86|0
1646827200000|2022-03-09 12:00:00|26018.45|26018.45|26018.08|26018.08|26018.45|26018.45|26017.48|26017.48|0
1646827230000|2022-03-09 12:00:30|26017.67|26017.67|26017.67|26017.67|26017.67|26017.67|26017.67|26017.67|0
1646827240000|2022-03-09 12:00:40|26019.17|26019.17|26019.17|26019.17|26019.17|26019.17|26019.17|26019.17|0
1646827260000|2022-03-09 12:01:00|26019.58|26019.58|26020.18|26020.18|26020.18|26020.18|26019.58|26019.58|0
1646827280000|2022-03-09 12:01:20|26019.28|26019.28|26019.58|26019.58|26019.58|26019.58|26019.28|26019.28|0
1646827290000|2022-03-09 12:01:30|26018.76|26018.76|26018.35|26018.35|26018.76|26018.76|26018.35|26018.35|0
1646827310000|2022-03-09 12:01:50|26017.75|26017.75|26017.75|26017.75|26017.75|26017.75|26017.75|26017.75|0
1646827320000|2022-03-09 12:02:00|26018.48|26018.48|26020.58|26020.58|26020.58|26020.58|26018.48|26018.48|0
1646827330000|2022-03-09 12:02:10|26020.99|26020.99|26021.4|26021.4|26021.4|26021.4|26020.99|26020.99|0
1646827360000|2022-03-09 12:02:40|26023.04|26023.04|26023.04|26023.04|26023.04|26023.04|26023.04|26023.04|0
1646827380000|2022-03-09 12:03:00|26023.45|26023.45|26022.63|26022.63|26023.45|26023.45|26022.63|26022.63|0
1646827410000|2022-03-09 12:03:30|26023.45|26023.45|26023.45|26023.45|26023.45|26023.45|26023.45|26023.45|0
1646827420000|2022-03-09 12:03:40|26022.63|26022.63|26025.93|26025.93|26025.93|26025.93|26022.63|26022.63|0
1646827430000|2022-03-09 12:03:50|26027.14|26027.14|26027.16|26027.16|26027.16|26027.16|26025.93|26025.93|0
1646827440000|2022-03-09 12:04:00|26028.67|26028.67|26028.67|26028.67|26028.67|26028.67|26028.67|26028.67|0
1646827450000|2022-03-09 12:04:10|26027.44|26027.44|26026.43|26026.43|26027.44|26027.44|26026.43|26026.43|0
1646827480000|2022-03-09 12:04:40|26027.63|26027.63|26026.81|26026.81|26027.63|26027.63|26026.81|26026.81|0
1646827500000|2022-03-09 12:05:00|26027.63|26027.63|26027.22|26027.22|26027.63|26027.63|26027.22|26027.22|0
1646827510000|2022-03-09 12:05:10|26026.81|26026.81|26027.05|26027.05|26027.05|26027.05|26026.81|26026.81|0
1646827550000|2022-03-09 12:05:50|26026.64|26026.64|26027.05|26027.05|26027.05|26027.05|26026.64|26026.64|0
1646827560000|2022-03-09 12:06:00|26026.64|26026.64|26026.23|26026.23|26026.64|26026.64|26026.23|26026.23|0
1646827570000|2022-03-09 12:06:10|26026.64|26026.64|26026.64|26026.64|26026.64|26026.64|26026.64|26026.64|0
1646827580000|2022-03-09 12:06:20|26026.23|26026.23|26025.82|26025.82|26026.23|26026.23|26025.82|26025.82|0
1646827590000|2022-03-09 12:06:30|26025.41|26025.41|26025.41|26025.41|26025.41|26025.41|26025.41|26025.41|0
1646827600000|2022-03-09 12:06:40|26025.82|26025.82|26025.82|26025.82|26025.82|26025.82|26025.82|26025.82|0
1646827610000|2022-03-09 12:06:50|26026.72|26026.72|26026.72|26026.72|26026.72|26026.72|26025.9|26025.9|0
1646827620000|2022-03-09 12:07:00|26027.13|26027.13|26027.13|26027.13|26027.13|26027.13|26027.13|26027.13|0
1646827640000|2022-03-09 12:07:20|26026.31|26026.31|26026.01|26026.01|26026.31|26026.31|26026.01|26026.01|0
1646827650000|2022-03-09 12:07:30|26025.6|26025.6|26025.6|26025.6|26025.6|26025.6|26025.6|26025.6|0
1646827660000|2022-03-09 12:07:40|26025.19|26025.19|26024.48|26024.48|26025.19|26025.19|26024.48|26024.48|0
1646827670000|2022-03-09 12:07:50|26024.89|26024.89|26025.68|26025.68|26026.09|26026.09|26024.89|26024.89|0
1646827680000|2022-03-09 12:08:00|26024.48|26024.48|26024.48|26024.48|26024.48|26024.48|26024.48|26024.48|0
1646827720000|2022-03-09 12:08:40|26025.3|26025.3|26025.82|26025.82|26025.82|26025.82|26025|26025|0
1646827740000|2022-03-09 12:09:00|26027.05|26027.05|26025.41|26025.41|26027.05|26027.05|26025.41|26025.41|0
1646827750000|2022-03-09 12:09:10|26025.53|26025.53|26025.53|26025.53|26025.53|26025.53|26025.53|26025.53|0
1646827760000|2022-03-09 12:09:20|26024.93|26024.93|26024.63|26024.63|26024.93|26024.93|26024.33|26024.33|0
1646827780000|2022-03-09 12:09:40|26023.4|26023.4|26022.99|26022.99|26023.4|26023.4|26022.99|26022.99|0
1646827790000|2022-03-09 12:09:50|26022.58|26022.58|26022.58|26022.58|26022.58|26022.58|26022.58|26022.58|0
1646827800000|2022-03-09 12:10:00|26022.17|26022.17|26022.99|26022.99|26022.99|26022.99|26022.17|26022.17|0
1646827820000|2022-03-09 12:10:20|26022.75|26022.75|26022.75|26022.75|26022.75|26022.75|26022.75|26022.75|0
1646827830000|2022-03-09 12:10:30|26023.16|26023.16|26023.46|26023.46|26023.46|26023.46|26023.16|26023.16|0
1646827840000|2022-03-09 12:10:40|26023.05|26023.05|26022.64|26022.64|26023.05|26023.05|26022.64|26022.64|0
1646827880000|2022-03-09 12:11:20|26023.05|26023.05|26023.05|26023.05|26023.05|26023.05|26023.05|26023.05|0
1646827890000|2022-03-09 12:11:30|26022.23|26022.23|26021.82|26021.82|26022.23|26022.23|26021.41|26021.41|0
1646827910000|2022-03-09 12:11:50|26021|26021|26021|26021|26021|26021|26021|26021|0
1646827920000|2022-03-09 12:12:00|26020.59|26020.59|26020.59|26020.59|26020.59|26020.59|26020.59|26020.59|0
1646827930000|2022-03-09 12:12:10|26020.18|26020.18|26020.18|26020.18|26020.18|26020.18|26020.18|26020.18|0
1646827940000|2022-03-09 12:12:20|26019.77|26019.77|26019.77|26019.77|26019.77|26019.77|26019.77|26019.77|0
1646827950000|2022-03-09 12:12:30|26019.36|26019.36|26018.95|26018.95|26019.77|26019.77|26018.95|26018.95|0
1646827960000|2022-03-09 12:12:40|26019.77|26019.77|26019.77|26019.77|26019.77|26019.77|26019.77|26019.77|0
1646827970000|2022-03-09 12:12:50|26020.18|26020.18|26021.49|26021.49|26021.9|26021.9|26019.77|26019.77|0
1646827980000|2022-03-09 12:13:00|26020.67|26020.67|26020.56|26020.56|26021.38|26021.38|26020.56|26020.56|0
1646828000000|2022-03-09 12:13:20|26020.15|26020.15|26018.92|26018.92|26020.15|26020.15|26018.92|26018.92|0
1646828020000|2022-03-09 12:13:40|26020.56|26020.56|26020.56|26020.56|26020.56|26020.56|26020.56|26020.56|0
1646828030000|2022-03-09 12:13:50|26019.74|26019.74|26020.56|26020.56|26020.56|26020.56|26019.74|26019.74|0
1646828040000|2022-03-09 12:14:00|26022.06|26022.06|26022.07|26022.07|26022.67|26022.67|26022.06|26022.06|0
1646828050000|2022-03-09 12:14:10|26022.19|26022.19|26022.19|26022.19|26022.19|26022.19|26022.19|26022.19|0
1646828060000|2022-03-09 12:14:20|26021.37|26021.37|26020.96|26020.96|26021.37|26021.37|26020.96|26020.96|0
1646828070000|2022-03-09 12:14:30|26020.55|26020.55|26020.55|26020.55|26020.55|26020.55|26020.55|26020.55|0
1646828080000|2022-03-09 12:14:40|26020.14|26020.14|26020.14|26020.14|26020.14|26020.14|26020.14|26020.14|0
1646828090000|2022-03-09 12:14:50|26020.55|26020.55|26019.32|26019.32|26020.55|26020.55|26019.32|26019.32|0
1646828100000|2022-03-09 12:15:00|26018.91|26018.91|26019.32|26019.32|26019.32|26019.32|26018.91|26018.91|0
1646828110000|2022-03-09 12:15:10|26019.73|26019.73|26018.91|26018.91|26019.73|26019.73|26018.91|26018.91|0
1646828120000|2022-03-09 12:15:20|26020.55|26020.55|26021.34|26021.34|26022.57|26022.57|26020.55|26020.55|0
1646828130000|2022-03-09 12:15:30|26020.93|26020.93|26020.93|26020.93|26020.93|26020.93|26020.93|26020.93|0
1646828140000|2022-03-09 12:15:40|26022.16|26022.16|26022.16|26022.16|26022.16|26022.16|26022.16|26022.16|0
1646828150000|2022-03-09 12:15:50|26022.98|26022.98|26021.75|26021.75|26022.98|26022.98|26021.75|26021.75|0
1646828230000|2022-03-09 12:17:10|26022.16|26022.16|26022.16|26022.16|26022.16|26022.16|26022.16|26022.16|0
1646828240000|2022-03-09 12:17:20|26021.75|26021.75|26022.16|26022.16|26022.16|26022.16|26021.75|26021.75|0
1646828260000|2022-03-09 12:17:40|26023.36|26023.36|26023.36|26023.36|26023.36|26023.36|26023.36|26023.36|0
1646828280000|2022-03-09 12:18:00|26022.54|26022.54|26022.54|26022.54|26022.54|26022.54|26022.54|26022.54|0
1646828340000|2022-03-09 12:19:00|26021.72|26021.72|26022.54|26022.54|26022.54|26022.54|26021.72|26021.72|0
1646828360000|2022-03-09 12:19:20|26022.79|26022.79|26022.79|26022.79|26022.79|26022.79|26022.38|26022.38|0
1646828370000|2022-03-09 12:19:30|26022.38|26022.38|26022.79|26022.79|26022.79|26022.79|26021.97|26021.97|0
1646828380000|2022-03-09 12:19:40|26021.97|26021.97|26021.15|26021.15|26021.97|26021.97|26021.15|26021.15|0
1646828390000|2022-03-09 12:19:50|26021.97|26021.97|26021.97|26021.97|26021.97|26021.97|26021.97|26021.97|0
1646828400000|2022-03-09 12:20:00|26021.15|26021.15|26024.18|26024.18|26024.18|26024.18|26021.15|26021.15|0
1646828410000|2022-03-09 12:20:10|26025.08|26025.08|26024.67|26024.67|26025.49|26025.49|26024.26|26024.26|0
1646828420000|2022-03-09 12:20:20|26024.26|26024.26|26024.67|26024.67|26024.67|26024.67|26024.26|26024.26|0
1646828430000|2022-03-09 12:20:30|26023.85|26023.85|26025.05|26025.05|26025.05|26025.05|26023.85|26023.85|0
1646828440000|2022-03-09 12:20:40|26024.64|26024.64|26024.23|26024.23|26025.05|26025.05|26023.41|26023.41|0
1646828450000|2022-03-09 12:20:50|26025.05|26025.05|26025.7|26025.7|26025.7|26025.7|26025.05|26025.05|0
1646828460000|2022-03-09 12:21:00|26026.93|26026.93|26026.93|26026.93|26026.93|26026.93|26026.93|26026.93|0
1646828480000|2022-03-09 12:21:20|26025.7|26025.7|26025.7|26025.7|26025.7|26025.7|26025.7|26025.7|0
1646828490000|2022-03-09 12:21:30|26026.93|26026.93|26026.93|26026.93|26026.93|26026.93|26026.93|26026.93|0
1646828530000|2022-03-09 12:22:10|26026.11|26026.11|26026.11|26026.11|26026.11|26026.11|26026.11|26026.11|0
1646828540000|2022-03-09 12:22:20|26026.71|26026.71|26026.71|26026.71|26026.71|26026.71|26026.71|26026.71|0
1646828560000|2022-03-09 12:22:40|26028.52|26028.52|26028.52|26028.52|26028.52|26028.52|26028.52|26028.52|0
1646828580000|2022-03-09 12:23:00|26030.16|26030.16|26030.16|26030.16|26030.16|26030.16|26030.16|26030.16|0
1646828590000|2022-03-09 12:23:10|26030.57|26030.57|26029.06|26029.06|26030.57|26030.57|26029.06|26029.06|0
1646828610000|2022-03-09 12:23:30|26028.24|26028.24|26028.24|26028.24|26028.24|26028.24|26028.24|26028.24|0
1646828630000|2022-03-09 12:23:50|26029.45|26029.45|26029.45|26029.45|26029.45|26029.45|26029.45|26029.45|0
1646828670000|2022-03-09 12:24:30|26031.85|26031.85|26030.62|26030.62|26031.85|26031.85|26029.8|26029.8|0
1646828680000|2022-03-09 12:24:40|26030.21|26030.21|26031.03|26031.03|26031.03|26031.03|26030.21|26030.21|0
1646828700000|2022-03-09 12:25:00|26030.43|26030.43|26030.43|26030.43|26030.43|26030.43|26030.43|26030.43|0
1646828710000|2022-03-09 12:25:10|26030.02|26030.02|26029.61|26029.61|26030.43|26030.43|26029.61|26029.61|0
1646828740000|2022-03-09 12:25:40|26029.85|26029.85|26031.08|26031.08|26031.08|26031.08|26029.85|26029.85|0
1646828750000|2022-03-09 12:25:50|26030.67|26030.67|26031.9|26031.9|26031.9|26031.9|26030.26|26030.26|0
1646828770000|2022-03-09 12:26:10|26033.7|26033.7|26033.46|26033.46|26033.7|26033.7|26033.46|26033.46|0
1646828810000|2022-03-09 12:26:50|26033.05|26033.05|26033.05|26033.05|26033.05|26033.05|26032.64|26032.64|0
1646828820000|2022-03-09 12:27:00|26033.46|26033.46|26034.28|26034.28|26034.28|26034.28|26033.05|26033.05|0
1646828880000|2022-03-09 12:28:00|26033.05|26033.05|26032.64|26032.64|26033.05|26033.05|26032.64|26032.64|0
1646828900000|2022-03-09 12:28:20|26029.64|26029.64|26029.64|26029.64|26029.64|26029.64|26029.64|26029.64|0
1646828930000|2022-03-09 12:28:50|26030.54|26030.54|26030.24|26030.24|26030.54|26030.54|26030.24|26030.24|0
1646828940000|2022-03-09 12:29:00|26029.83|26029.83|26029.42|26029.42|26029.83|26029.83|26029.42|26029.42|0
1646828950000|2022-03-09 12:29:10|26030.24|26030.24|26030.24|26030.24|26030.24|26030.24|26030.24|26030.24|0
1646829000000|2022-03-09 12:30:00|26030.65|26030.65|26030.24|26030.24|26030.65|26030.65|26030.24|26030.24|0
1646829030000|2022-03-09 12:30:30|26032.29|26032.29|26032.29|26032.29|26032.29|26032.29|26032.29|26032.29|0
1646829050000|2022-03-09 12:30:50|26030.48|26030.48|26030.18|26030.18|26030.48|26030.48|26030.18|26030.18|0
1646829060000|2022-03-09 12:31:00|26028.68|26028.68|26028.68|26028.68|26028.68|26028.68|26028.68|26028.68|0
1646829070000|2022-03-09 12:31:10|26029.28|26029.28|26029.28|26029.28|26029.28|26029.28|26029.28|26029.28|0
1646829080000|2022-03-09 12:31:20|26029.88|26029.88|26029.88|26029.88|26029.88|26029.88|26029.88|26029.88|0
1646829090000|2022-03-09 12:31:30|26028.65|26028.65|26028.65|26028.65|26028.65|26028.65|26028.65|26028.65|0
1646829120000|2022-03-09 12:32:00|26029.06|26029.06|26029.06|26029.06|26029.06|26029.06|26029.06|26029.06|0
1646829150000|2022-03-09 12:32:30|26029.88|26029.88|26031.49|26031.49|26031.49|26031.49|26029.88|26029.88|0
1646829210000|2022-03-09 12:33:30|26033.95|26033.95|26033.54|26033.54|26033.95|26033.95|26033.54|26033.54|0
1646829220000|2022-03-09 12:33:40|26033.95|26033.95|26033.95|26033.95|26033.95|26033.95|26033.95|26033.95|0
1646829230000|2022-03-09 12:33:50|26034.36|26034.36|26035.18|26035.18|26035.18|26035.18|26034.36|26034.36|0
1646829250000|2022-03-09 12:34:10|26034.58|26034.58|26034.99|26034.99|26034.99|26034.99|26034.58|26034.58|0
1646829260000|2022-03-09 12:34:20|26033.35|26033.35|26033.35|26033.35|26033.35|26033.35|26033.35|26033.35|0
1646829310000|2022-03-09 12:35:10|26032.12|26032.12|26032.53|26032.53|26032.53|26032.53|26031.71|26031.71|0
1646829320000|2022-03-09 12:35:20|26032.83|26032.83|26033.13|26033.13|26033.13|26033.13|26032.83|26032.83|0
1646829370000|2022-03-09 12:36:10|26031.9|26031.9|26033.13|26033.13|26033.13|26033.13|26031.9|26031.9|0
1646829480000|2022-03-09 12:38:00|26032.72|26032.72|26031.55|26031.55|26032.72|26032.72|26029.72|26029.72|0
1646829490000|2022-03-09 12:38:10|26031.96|26031.96|26031.96|26031.96|26031.96|26031.96|26031.96|26031.96|0
1646829530000|2022-03-09 12:38:50|26031.36|26031.36|26031.36|26031.36|26031.36|26031.36|26031.36|26031.36|0
1646829540000|2022-03-09 12:39:00|26032.26|26032.26|26032.26|26032.26|26032.26|26032.26|26032.26|26032.26|0
1646829550000|2022-03-09 12:39:10|26031.03|26031.03|26031.85|26031.85|26031.85|26031.85|26031.03|26031.03|0
1646829560000|2022-03-09 12:39:20|26031.03|26031.03|26031.03|26031.03|26031.03|26031.03|26031.03|26031.03|0
1646829580000|2022-03-09 12:39:40|26031.93|26031.93|26031.93|26031.93|26031.93|26031.93|26031.93|26031.93|0
1646829610000|2022-03-09 12:40:10|26030.7|26030.7|26030.7|26030.7|26030.7|26030.7|26030.7|26030.7|0
1646829620000|2022-03-09 12:40:20|26031.11|26031.11|26031.11|26031.11|26031.11|26031.11|26031.11|26031.11|0
1646829640000|2022-03-09 12:40:40|26031.93|26031.93|26033.24|26033.24|26033.24|26033.24|26031.93|26031.93|0
1646829650000|2022-03-09 12:40:50|26033.65|26033.65|26031.6|26031.6|26033.65|26033.65|26031.6|26031.6|0
1646829660000|2022-03-09 12:41:00|26030.78|26030.78|26030.78|26030.78|26030.78|26030.78|26030.78|26030.78|0
1646829680000|2022-03-09 12:41:20|26030.37|26030.37|26030.37|26030.37|26030.37|26030.37|26030.37|26030.37|0
1646829690000|2022-03-09 12:41:30|26030.78|26030.78|26029.97|26029.97|26030.78|26030.78|26029.97|26029.97|0
1646829700000|2022-03-09 12:41:40|26029.66|26029.66|26030.16|26030.16|26030.57|26030.57|26029.66|26029.66|0
1646829710000|2022-03-09 12:41:50|26030.98|26030.98|26030.98|26030.98|26030.98|26030.98|26030.98|26030.98|0
1646829720000|2022-03-09 12:42:00|26030.57|26030.57|26030.98|26030.98|26031.8|26031.8|26030.16|26030.16|0
1646829730000|2022-03-09 12:42:10|26030.57|26030.57|26031.39|26031.39|26031.39|26031.39|26030.57|26030.57|0
1646829740000|2022-03-09 12:42:20|26030.57|26030.57|26030.57|26030.57|26031.39|26031.39|26030.16|26030.16|0
1646829760000|2022-03-09 12:42:40|26030.16|26030.16|26030.16|26030.16|26030.16|26030.16|26030.16|26030.16|0
1646829770000|2022-03-09 12:42:50|26029.34|26029.34|26029.34|26029.34|26029.34|26029.34|26029.34|26029.34|0
1646829780000|2022-03-09 12:43:00|26029.75|26029.75|26032.64|26032.64|26032.64|26032.64|26029.34|26029.34|0
1646829790000|2022-03-09 12:43:10|26034.14|26034.14|26034.96|26034.96|26034.96|26034.96|26034.14|26034.14|0
1646829800000|2022-03-09 12:43:20|26034.14|26034.14|26033.32|26033.32|26034.96|26034.96|26033.32|26033.32|0
1646829810000|2022-03-09 12:43:30|26033.92|26033.92|26037.37|26037.37|26037.37|26037.37|26033.92|26033.92|0
1646829820000|2022-03-09 12:43:40|26036.46|26036.46|26037.37|26037.37|26037.37|26037.37|26036.46|26036.46|0
1646829830000|2022-03-09 12:43:50|26036.14|26036.14|26036.14|26036.14|26036.14|26036.14|26036.14|26036.14|0
1646829840000|2022-03-09 12:44:00|26035.32|26035.32|26034.33|26034.33|26036.14|26036.14|26034.33|26034.33|0
1646829850000|2022-03-09 12:44:10|26033.1|26033.1|26033.51|26033.51|26033.92|26033.92|26032.69|26032.69|0
1646829860000|2022-03-09 12:44:20|26034.33|26034.33|26030.29|26030.29|26034.33|26034.33|26030.29|26030.29|0
1646829870000|2022-03-09 12:44:30|26031.11|26031.11|26028.95|26028.95|26031.11|26031.11|26028.95|26028.95|0
1646829880000|2022-03-09 12:44:40|26030.18|26030.18|26031|26031|26031|26031|26029.77|26029.77|0
1646829890000|2022-03-09 12:44:50|26029.77|26029.77|26031|26031|26031|26031|26029.77|26029.77|0
1646829900000|2022-03-09 12:45:00|26031.41|26031.41|26031.41|26031.41|26031.41|26031.41|26031.41|26031.41|0
1646829910000|2022-03-09 12:45:10|26031|26031|26031.41|26031.41|26031.41|26031.41|26031|26031|0
1646829920000|2022-03-09 12:45:20|26032.23|26032.23|26033.43|26033.43|26033.43|26033.43|26032.23|26032.23|0
1646829930000|2022-03-09 12:45:30|26031.93|26031.93|26032.8|26032.8|26032.8|26032.8|26031.57|26031.57|0
1646829940000|2022-03-09 12:45:40|26032.39|26032.39|26032.8|26032.8|26032.8|26032.8|26032.39|26032.39|0
1646829950000|2022-03-09 12:45:50|26033.21|26033.21|26033.21|26033.21|26033.21|26033.21|26033.21|26033.21|0
1646829960000|2022-03-09 12:46:00|26031.16|26031.16|26032.39|26032.39|26032.39|26032.39|26031.16|26031.16|0
1646829970000|2022-03-09 12:46:10|26033.21|26033.21|26033.21|26033.21|26033.21|26033.21|26033.21|26033.21|0
1646829980000|2022-03-09 12:46:20|26032.8|26032.8|26032.8|26032.8|26032.8|26032.8|26032.8|26032.8|0
1646829990000|2022-03-09 12:46:30|26033.21|26033.21|26033.21|26033.21|26033.21|26033.21|26033.21|26033.21|0
1646830000000|2022-03-09 12:46:40|26033.62|26033.62|26033.62|26033.62|26033.62|26033.62|26033.62|26033.62|0
1646830040000|2022-03-09 12:47:20|26034.03|26034.03|26034.03|26034.03|26034.03|26034.03|26034.03|26034.03|0
1646830060000|2022-03-09 12:47:40|26036.43|26036.43|26035.61|26035.61|26036.84|26036.84|26035.61|26035.61|0
1646830070000|2022-03-09 12:47:50|26036.84|26036.84|26036.84|26036.84|26036.84|26036.84|26036.84|26036.84|0
1646830080000|2022-03-09 12:48:00|26037.25|26037.25|26036.43|26036.43|26037.25|26037.25|26036.43|26036.43|0
1646830090000|2022-03-09 12:48:10|26037.25|26037.25|26037.61|26037.61|26037.61|26037.61|26037.25|26037.25|0
1646830120000|2022-03-09 12:48:40|26036.79|26036.79|26037.61|26037.61|26037.61|26037.61|26036.79|26036.79|0
1646830150000|2022-03-09 12:49:10|26037.2|26037.2|26038.84|26038.84|26038.84|26038.84|26037.2|26037.2|0
1646830170000|2022-03-09 12:49:30|26038.43|26038.43|26038.43|26038.43|26038.43|26038.43|26038.43|26038.43|0
1646830200000|2022-03-09 12:50:00|26041.14|26041.14|26041.14|26041.14|26041.14|26041.14|26041.14|26041.14|0
1646830210000|2022-03-09 12:50:10|26041.5|26041.5|26039.4|26039.4|26041.5|26041.5|26039.4|26039.4|0
1646830230000|2022-03-09 12:50:30|26040.9|26040.9|26042.59|26042.59|26043|26043|26040.9|26040.9|0
1646830250000|2022-03-09 12:50:50|26041.77|26041.77|26041.77|26041.77|26041.77|26041.77|26041.77|26041.77|0
1646830270000|2022-03-09 12:51:10|26043|26043|26043|26043|26043|26043|26043|26043|0
1646830280000|2022-03-09 12:51:20|26043.9|26043.9|26044.8|26044.8|26044.8|26044.8|26043.9|26043.9|0
1646830300000|2022-03-09 12:51:40|26045.7|26045.7|26045.7|26045.7|26045.7|26045.7|26045.7|26045.7|0
1646830330000|2022-03-09 12:52:10|26044.48|26044.48|26045.29|26045.29|26045.29|26045.29|26044.48|26044.48|0
1646830380000|2022-03-09 12:53:00|26044.48|26044.48|26045.7|26045.7|26045.7|26045.7|26044.48|26044.48|0
1646830390000|2022-03-09 12:53:10|26046.01|26046.01|26046.01|26046.01|26046.01|26046.01|26046.01|26046.01|0
1646830440000|2022-03-09 12:54:00|26045.19|26045.19|26044.89|26044.89|26045.19|26045.19|26044.89|26044.89|0
1646830450000|2022-03-09 12:54:10|26043.68|26043.68|26042.48|26042.48|26043.68|26043.68|26042.48|26042.48|0
1646830470000|2022-03-09 12:54:30|26042.07|26042.07|26041.77|26041.77|26042.07|26042.07|26041.77|26041.77|0
1646830500000|2022-03-09 12:55:00|26041.36|26041.36|26039.64|26039.64|26041.36|26041.36|26039.64|26039.64|0
1646830560000|2022-03-09 12:56:00|26041.69|26041.69|26041.28|26041.28|26041.69|26041.69|26040.87|26040.87|0
1646830580000|2022-03-09 12:56:20|26043.38|26043.38|26043.79|26043.79|26043.79|26043.79|26043.38|26043.38|0
1646830620000|2022-03-09 12:57:00|26042.56|26042.56|26042.86|26042.86|26042.86|26042.86|26042.56|26042.56|0
1646830690000|2022-03-09 12:58:10|26043.27|26043.27|26043.27|26043.27|26043.27|26043.27|26043.27|26043.27|0
1646830720000|2022-03-09 12:58:40|26043.39|26043.39|26042.79|26042.79|26043.7|26043.7|26042.79|26042.79|0
1646830780000|2022-03-09 12:59:40|26040.69|26040.69|26040.69|26040.69|26040.69|26040.69|26040.69|26040.69|0
1646830790000|2022-03-09 12:59:50|26039.79|26039.79|26039.79|26039.79|26039.79|26039.79|26039.79|26039.79|0
1646830800000|2022-03-09 13:00:00|26039.38|26039.38|26039.79|26039.79|26039.79|26039.79|26039.38|26039.38|0
1646830820000|2022-03-09 13:00:20|26039.38|26039.38|26039.79|26039.79|26039.79|26039.79|26039.38|26039.38|0
1646830830000|2022-03-09 13:00:30|26040.99|26040.99|26040.99|26040.99|26040.99|26040.99|26040.99|26040.99|0
1646830850000|2022-03-09 13:00:50|26041.59|26041.59|26041.59|26041.59|26041.59|26041.59|26041.59|26041.59|0
1646830860000|2022-03-09 13:01:00|26040.77|26040.77|26042|26042|26042|26042|26040.77|26040.77|0
1646830880000|2022-03-09 13:01:20|26042.6|26042.6|26042.6|26042.6|26042.6|26042.6|26041.78|26041.78|0
1646830930000|2022-03-09 13:02:10|26041.78|26041.78|26041.78|26041.78|26041.78|26041.78|26041.78|26041.78|0
1646830940000|2022-03-09 13:02:20|26042.6|26042.6|26042.6|26042.6|26042.6|26042.6|26042.6|26042.6|0
1646830990000|2022-03-09 13:03:10|26041.78|26041.78|26041.78|26041.78|26041.78|26041.78|26041.78|26041.78|0
1646831000000|2022-03-09 13:03:20|26042.08|26042.08|26042.08|26042.08|26042.08|26042.08|26042.08|26042.08|0
1646831010000|2022-03-09 13:03:30|26041.78|26041.78|26041.78|26041.78|26041.78|26041.78|26041.78|26041.78|0
1646831060000|2022-03-09 13:04:20|26042.6|26042.6|26042.6|26042.6|26042.6|26042.6|26042.6|26042.6|0
1646831100000|2022-03-09 13:05:00|26043.01|26043.01|26043.01|26043.01|26043.01|26043.01|26043.01|26043.01|0
1646831120000|2022-03-09 13:05:20|26042.71|26042.71|26040.61|26040.61|26042.71|26042.71|26040.61|26040.61|0
1646831180000|2022-03-09 13:06:20|26039.79|26039.79|26040.88|26040.88|26040.88|26040.88|26039.38|26039.38|0
1646831230000|2022-03-09 13:07:10|26041.48|26041.48|26041.48|26041.48|26041.48|26041.48|26041.48|26041.48|0
1646831270000|2022-03-09 13:07:50|26041.6|26041.6|26041.6|26041.6|26041.6|26041.6|26041.6|26041.6|0
1646831280000|2022-03-09 13:08:00|26042.42|26042.42|26042.01|26042.01|26042.42|26042.42|26042.01|26042.01|0
1646831290000|2022-03-09 13:08:10|26043.24|26043.24|26043.24|26043.24|26043.24|26043.24|26043.24|26043.24|0
1646831330000|2022-03-09 13:08:50|26043.54|26043.54|26043.54|26043.54|26043.54|26043.54|26043.24|26043.24|0
1646831340000|2022-03-09 13:09:00|26043.13|26043.13|26043.35|26043.35|26044.55|26044.55|26043.13|26043.13|0
1646831350000|2022-03-09 13:09:10|26044.55|26044.55|26044.85|26044.85|26044.85|26044.85|26044.55|26044.55|0
1646831370000|2022-03-09 13:09:30|26045.26|26045.26|26045.26|26045.26|26045.26|26045.26|26045.26|26045.26|0
1646831380000|2022-03-09 13:09:40|26045.63|26045.63|26045.63|26045.63|26045.63|26045.63|26045.63|26045.63|0
1646831400000|2022-03-09 13:10:00|26044.81|26044.81|26044.81|26044.81|26044.81|26044.81|26044.81|26044.81|0
1646831460000|2022-03-09 13:11:00|26044.4|26044.4|26045.22|26045.22|26045.22|26045.22|26044.4|26044.4|0
1646831470000|2022-03-09 13:11:10|26046.12|26046.12|26046.12|26046.12|26046.12|26046.12|26046.12|26046.12|0
1646831480000|2022-03-09 13:11:20|26047.02|26047.02|26047.02|26047.02|26047.02|26047.02|26047.02|26047.02|0
1646831490000|2022-03-09 13:11:30|26046.72|26046.72|26046.72|26046.72|26046.72|26046.72|26046.72|26046.72|0
1646831500000|2022-03-09 13:11:40|26047.92|26047.92|26047.92|26047.92|26047.92|26047.92|26047.92|26047.92|0
1646831520000|2022-03-09 13:12:00|26047.51|26047.51|26046.91|26046.91|26047.51|26047.51|26046.91|26046.91|0
1646831550000|2022-03-09 13:12:30|26047.51|26047.51|26047.51|26047.51|26047.51|26047.51|26047.51|26047.51|0
1646831580000|2022-03-09 13:13:00|26047.1|26047.1|26046.2|26046.2|26047.1|26047.1|26046.2|26046.2|0
1646831590000|2022-03-09 13:13:10|26047.1|26047.1|26047.1|26047.1|26047.1|26047.1|26047.1|26047.1|0
1646831600000|2022-03-09 13:13:20|26047.7|26047.7|26048.93|26048.93|26048.93|26048.93|26047.7|26047.7|0
1646831620000|2022-03-09 13:13:40|26048.03|26048.03|26048.03|26048.03|26048.03|26048.03|26048.03|26048.03|0
1646831640000|2022-03-09 13:14:00|26047.62|26047.62|26046.8|26046.8|26047.62|26047.62|26046.8|26046.8|0
1646831700000|2022-03-09 13:15:00|26046.39|26046.39|26046.8|26046.8|26046.8|26046.8|26045.98|26045.98|0
1646831710000|2022-03-09 13:15:10|26047.21|26047.21|26046.01|26046.01|26047.51|26047.51|26046.01|26046.01|0
1646831720000|2022-03-09 13:15:20|26046.31|26046.31|26046.31|26046.31|26046.31|26046.31|26046.31|26046.31|0
1646831730000|2022-03-09 13:15:30|26045.9|26045.9|26045.9|26045.9|26045.9|26045.9|26045.9|26045.9|0
1646831740000|2022-03-09 13:15:40|26046.31|26046.31|26046.31|26046.31|26046.31|26046.31|26046.31|26046.31|0
1646831750000|2022-03-09 13:15:50|26046.61|26046.61|26046.61|26046.61|26046.61|26046.61|26046.61|26046.61|0
1646831760000|2022-03-09 13:16:00|26045.38|26045.38|26046.31|26046.31|26046.61|26046.61|26045.38|26045.38|0
1646831770000|2022-03-09 13:16:10|26047.21|26047.21|26046.31|26046.31|26047.21|26047.21|26046.31|26046.31|0
1646831820000|2022-03-09 13:17:00|26045.08|26045.08|26047.02|26047.02|26047.02|26047.02|26045.08|26045.08|0
1646831830000|2022-03-09 13:17:10|26049.12|26049.12|26049.12|26049.12|26049.12|26049.12|26049.12|26049.12|0
1646831880000|2022-03-09 13:18:00|26049.42|26049.42|26049.01|26049.01|26049.42|26049.42|26049.01|26049.01|0
1646831910000|2022-03-09 13:18:30|26048.53|26048.53|26048.53|26048.53|26048.53|26048.53|26048.53|26048.53|0
1646831940000|2022-03-09 13:19:00|26047.3|26047.3|26048.12|26048.12|26048.12|26048.12|26047.3|26047.3|0
1646831950000|2022-03-09 13:19:10|26048.53|26048.53|26048.53|26048.53|26048.53|26048.53|26048.53|26048.53|0
1646831960000|2022-03-09 13:19:20|26049.13|26049.13|26049.13|26049.13|26049.13|26049.13|26047.9|26047.9|0
1646831980000|2022-03-09 13:19:40|26048.72|26048.72|26048.31|26048.31|26048.72|26048.72|26048.31|26048.31|0
1646832000000|2022-03-09 13:20:00|26048.01|26048.01|26048.01|26048.01|26048.01|26048.01|26048.01|26048.01|0
1646832010000|2022-03-09 13:20:10|26048.83|26048.83|26048.83|26048.83|26048.83|26048.83|26048.83|26048.83|0
1646832030000|2022-03-09 13:20:30|26049.13|26049.13|26049.13|26049.13|26049.13|26049.13|26049.13|26049.13|0
1646832040000|2022-03-09 13:20:40|26050.63|26050.63|26050.63|26050.63|26050.63|26050.63|26050.63|26050.63|0
1646832050000|2022-03-09 13:20:50|26049.81|26049.81|26049.81|26049.81|26049.81|26049.81|26049.81|26049.81|0
1646832110000|2022-03-09 13:21:50|26050.22|26050.22|26050.22|26050.22|26050.22|26050.22|26050.22|26050.22|0
1646832160000|2022-03-09 13:22:40|26051.12|26051.12|26050.22|26050.22|26051.12|26051.12|26050.22|26050.22|0
1646832170000|2022-03-09 13:22:50|26049.4|26049.4|26049.81|26049.81|26049.81|26049.81|26049.4|26049.4|0
1646832180000|2022-03-09 13:23:00|26050.22|26050.22|26049.4|26049.4|26050.22|26050.22|26049.4|26049.4|0
1646832230000|2022-03-09 13:23:50|26049.1|26049.1|26049.51|26049.51|26049.51|26049.51|26049.1|26049.1|0
1646832270000|2022-03-09 13:24:30|26050.11|26050.11|26050.11|26050.11|26050.11|26050.11|26050.11|26050.11|0
1646832310000|2022-03-09 13:25:10|26050.52|26050.52|26050.52|26050.52|26050.52|26050.52|26050.52|26050.52|0
1646832330000|2022-03-09 13:25:30|26051.12|26051.12|26051.12|26051.12|26051.12|26051.12|26051.12|26051.12|0
1646832340000|2022-03-09 13:25:40|26050.71|26050.71|26050.71|26050.71|26050.71|26050.71|26050.71|26050.71|0
1646832360000|2022-03-09 13:26:00|26050.3|26050.3|26050.3|26050.3|26050.3|26050.3|26050.3|26050.3|0
1646832370000|2022-03-09 13:26:10|26049.7|26049.7|26049.7|26049.7|26049.7|26049.7|26049.7|26049.7|0
1646832380000|2022-03-09 13:26:20|26049.1|26049.1|26048.17|26048.17|26049.4|26049.4|26048.17|26048.17|0
1646832390000|2022-03-09 13:26:30|26049.4|26049.4|26048.58|26048.58|26049.4|26049.4|26047.76|26047.76|0
1646832400000|2022-03-09 13:26:40|26047.76|26047.76|26047.27|26047.27|26048.17|26048.17|26046.45|26046.45|0
1646832410000|2022-03-09 13:26:50|26046.86|26046.86|26046.86|26046.86|26046.86|26046.86|26046.86|26046.86|0
1646832420000|2022-03-09 13:27:00|26046.56|26046.56|26046.56|26046.56|26046.97|26046.97|26046.56|26046.56|0
1646832430000|2022-03-09 13:27:10|26047.79|26047.79|26047.79|26047.79|26047.79|26047.79|26047.79|26047.79|0
1646832440000|2022-03-09 13:27:20|26048.09|26048.09|26048.09|26048.09|26048.09|26048.09|26048.09|26048.09|0
1646832490000|2022-03-09 13:28:10|26046.86|26046.86|26048.09|26048.09|26048.09|26048.09|26046.86|26046.86|0
1646832500000|2022-03-09 13:28:20|26047.27|26047.27|26048.09|26048.09|26048.09|26048.09|26047.27|26047.27|0
1646832530000|2022-03-09 13:28:50|26047.27|26047.27|26046.45|26046.45|26047.27|26047.27|26046.45|26046.45|0
1646832540000|2022-03-09 13:29:00|26047.27|26047.27|26047.27|26047.27|26047.27|26047.27|26047.27|26047.27|0
1646832550000|2022-03-09 13:29:10|26047.68|26047.68|26047.68|26047.68|26047.68|26047.68|26047.68|26047.68|0
1646832560000|2022-03-09 13:29:20|26048.09|26048.09|26048.09|26048.09|26048.09|26048.09|26048.09|26048.09|0
1646832600000|2022-03-09 13:30:00|26045.99|26045.99|26045.99|26045.99|26045.99|26045.99|26045.99|26045.99|0
1646832620000|2022-03-09 13:30:20|26045.17|26045.17|26045.58|26045.58|26045.58|26045.58|26045.17|26045.17|0
1646832650000|2022-03-09 13:30:50|26046.4|26046.4|26044.3|26044.3|26046.4|26046.4|26044.3|26044.3|0
1646832660000|2022-03-09 13:31:00|26043.39|26043.39|26043.39|26043.39|26043.39|26043.39|26043.39|26043.39|0
1646832670000|2022-03-09 13:31:10|26042.79|26042.79|26043.39|26043.39|26043.39|26043.39|26042.49|26042.49|0
1646832680000|2022-03-09 13:31:20|26041.89|26041.89|26041.89|26041.89|26041.89|26041.89|26041.89|26041.89|0
1646832690000|2022-03-09 13:31:30|26041.59|26041.59|26041.59|26041.59|26041.59|26041.59|26041.59|26041.59|0
1646832710000|2022-03-09 13:31:50|26042.49|26042.49|26042.49|26042.49|26042.49|26042.49|26042.49|26042.49|0
1646832740000|2022-03-09 13:32:20|26044|26044|26042.77|26042.77|26044|26044|26042.77|26042.77|0
1646832750000|2022-03-09 13:32:30|26043.59|26043.59|26042.68|26042.68|26043.59|26043.59|26042.68|26042.68|0
1646832790000|2022-03-09 13:33:10|26044.19|26044.19|26044.19|26044.19|26044.19|26044.19|26044.19|26044.19|0
1646832830000|2022-03-09 13:33:50|26045.01|26045.01|26045.01|26045.01|26045.01|26045.01|26045.01|26045.01|0
1646832840000|2022-03-09 13:34:00|26044.19|26044.19|26044.19|26044.19|26044.19|26044.19|26044.19|26044.19|0
1646832850000|2022-03-09 13:34:10|26042.68|26042.68|26043.09|26043.09|26043.5|26043.5|26042.68|26042.68|0
1646832860000|2022-03-09 13:34:20|26043.7|26043.7|26043.39|26043.39|26043.7|26043.7|26043.39|26043.39|0
1646832900000|2022-03-09 13:35:00|26043.8|26043.8|26043.8|26043.8|26043.8|26043.8|26043.8|26043.8|0
1646832930000|2022-03-09 13:35:30|26042.6|26042.6|26043.2|26043.2|26043.2|26043.2|26042.6|26042.6|0
1646832960000|2022-03-09 13:36:00|26042.3|26042.3|26042.9|26042.9|26042.9|26042.9|26042.3|26042.3|0
1646832970000|2022-03-09 13:36:10|26041.4|26041.4|26041.81|26041.81|26041.81|26041.81|26041.4|26041.4|0
1646833010000|2022-03-09 13:36:50|26042.41|26042.41|26043.31|26043.31|26043.31|26043.31|26042.41|26042.41|0
1646833060000|2022-03-09 13:37:40|26042.41|26042.41|26042.41|26042.41|26042.41|26042.41|26042.41|26042.41|0
1646833110000|2022-03-09 13:38:30|26042.82|26042.82|26042.82|26042.82|26042.82|26042.82|26042.82|26042.82|0
1646833200000|2022-03-09 13:40:00|26042.22|26042.22|26041.32|26041.32|26042.52|26042.52|26041.32|26041.32|0
1646833220000|2022-03-09 13:40:20|26040.42|26040.42|26040.42|26040.42|26040.42|26040.42|26040.42|26040.42|0
1646833240000|2022-03-09 13:40:40|26039.22|26039.22|26038.81|26038.81|26039.22|26039.22|26038.81|26038.81|0
1646833250000|2022-03-09 13:40:50|26037.17|26037.17|26037.58|26037.58|26037.58|26037.58|26037.17|26037.17|0
1646833280000|2022-03-09 13:41:20|26035.17|26035.17|26035.17|26035.17|26035.17|26035.17|26035.17|26035.17|0
1646833290000|2022-03-09 13:41:30|26035.47|26035.47|26035.47|26035.47|26035.47|26035.47|26035.47|26035.47|0
1646833320000|2022-03-09 13:42:00|26036.29|26036.29|26036.29|26036.29|26036.29|26036.29|26036.29|26036.29|0
1646833330000|2022-03-09 13:42:10|26035.47|26035.47|26035.47|26035.47|26035.47|26035.47|26035.47|26035.47|0
1646833340000|2022-03-09 13:42:20|26035.88|26035.88|26036.29|26036.29|26036.29|26036.29|26035.88|26035.88|0
1646833370000|2022-03-09 13:42:50|26036.7|26036.7|26036.7|26036.7|26036.7|26036.7|26036.7|26036.7|0
1646833410000|2022-03-09 13:43:30|26033.1|26033.1|26034|26034|26034|26034|26033.1|26033.1|0
1646833430000|2022-03-09 13:43:50|26032.8|26032.8|26032.2|26032.2|26032.8|26032.8|26032.2|26032.2|0
1646833460000|2022-03-09 13:44:20|26031.6|26031.6|26031.9|26031.9|26031.9|26031.9|26031.6|26031.6|0
1646833480000|2022-03-09 13:44:40|26031.08|26031.08|26031.19|26031.19|26031.49|26031.49|26031.08|26031.08|0
1646833490000|2022-03-09 13:44:50|26031.6|26031.6|26032.2|26032.2|26032.2|26032.2|26031.6|26031.6|0
1646833500000|2022-03-09 13:45:00|26031.3|26031.3|26030.07|26030.07|26031.3|26031.3|26029.25|26029.25|0
1646833510000|2022-03-09 13:45:10|26028.84|26028.84|26029.66|26029.66|26029.66|26029.66|26028.84|26028.84|0
1646833560000|2022-03-09 13:46:00|26029.96|26029.96|26028.65|26028.65|26029.96|26029.96|26027.83|26027.83|0
1646833570000|2022-03-09 13:46:10|26028.05|26028.05|26026.63|26026.63|26028.05|26028.05|26025.81|26025.81|0
1646833580000|2022-03-09 13:46:20|26026.22|26026.22|26026.22|26026.22|26026.22|26026.22|26026.22|26026.22|0
1646833600000|2022-03-09 13:46:40|26026.63|26026.63|26026.22|26026.22|26026.63|26026.63|26026.22|26026.22|0
1646833650000|2022-03-09 13:47:30|26026.63|26026.63|26027.04|26027.04|26027.04|26027.04|26026.63|26026.63|0
1646833660000|2022-03-09 13:47:40|26026.63|26026.63|26026.63|26026.63|26026.63|26026.63|26026.63|26026.63|0
1646833670000|2022-03-09 13:47:50|26027.04|26027.04|26027.04|26027.04|26027.04|26027.04|26027.04|26027.04|0
1646833680000|2022-03-09 13:48:00|26026.63|26026.63|26026.63|26026.63|26026.63|26026.63|26026.63|26026.63|0
1646833690000|2022-03-09 13:48:10|26027.83|26027.83|26027.83|26027.83|26027.83|26027.83|26027.83|26027.83|0
1646833700000|2022-03-09 13:48:20|26028.24|26028.24|26028.24|26028.24|26028.24|26028.24|26028.24|26028.24|0
1646833710000|2022-03-09 13:48:30|26028.65|26028.65|26028.65|26028.65|26028.65|26028.65|26028.65|26028.65|0
1646833720000|2022-03-09 13:48:40|26029.06|26029.06|26029.06|26029.06|26029.06|26029.06|26029.06|26029.06|0
1646833750000|2022-03-09 13:49:10|26028.24|26028.24|26028.24|26028.24|26028.24|26028.24|26028.24|26028.24|0
1646833760000|2022-03-09 13:49:20|26029.06|26029.06|26029.06|26029.06|26029.06|26029.06|26029.06|26029.06|0
1646833790000|2022-03-09 13:49:50|26027.83|26027.83|26028.24|26028.24|26028.24|26028.24|26027.42|26027.42|0
1646833800000|2022-03-09 13:50:00|26027.01|26027.01|26028.24|26028.24|26028.24|26028.24|26027.01|26027.01|0
1646833830000|2022-03-09 13:50:30|26028.65|26028.65|26028.65|26028.65|26028.65|26028.65|26028.65|26028.65|0
1646833840000|2022-03-09 13:50:40|26030.45|26030.45|26030.45|26030.45|26030.86|26030.86|26030.45|26030.45|0
1646833850000|2022-03-09 13:50:50|26030.86|26030.86|26031.76|26031.76|26031.76|26031.76|26030.86|26030.86|0
1646833860000|2022-03-09 13:51:00|26030.94|26030.94|26031.76|26031.76|26031.76|26031.76|26030.94|26030.94|0
1646833870000|2022-03-09 13:51:10|26032.17|26032.17|26032.17|26032.17|26032.17|26032.17|26030.94|26030.94|0
1646833920000|2022-03-09 13:52:00|26031.76|26031.76|26032.17|26032.17|26032.17|26032.17|26031.35|26031.35|0
1646833930000|2022-03-09 13:52:10|26032.41|26032.41|26032.41|26032.41|26032.41|26032.41|26032.41|26032.41|0
1646833950000|2022-03-09 13:52:30|26033.01|26033.01|26033.01|26033.01|26033.01|26033.01|26033.01|26033.01|0
1646833970000|2022-03-09 13:52:50|26033.31|26033.31|26033.31|26033.31|26033.31|26033.31|26033.31|26033.31|0
1646833980000|2022-03-09 13:53:00|26033.43|26033.43|26033.43|26033.43|26033.43|26033.43|26033.43|26033.43|0
1646834000000|2022-03-09 13:53:20|26032.2|26032.2|26032.61|26032.61|26032.61|26032.61|26031.39|26031.39|0
1646834030000|2022-03-09 13:53:50|26031.41|26031.41|26032.01|26032.01|26032.01|26032.01|26031.41|26031.41|0
1646834050000|2022-03-09 13:54:10|26032.83|26032.83|26032.01|26032.01|26032.83|26032.83|26031.6|26031.6|0
1646834060000|2022-03-09 13:54:20|26031.6|26031.6|26032.01|26032.01|26032.01|26032.01|26031.6|26031.6|0
1646834070000|2022-03-09 13:54:30|26031.19|26031.19|26030.78|26030.78|26031.6|26031.6|26030.78|26030.78|0
1646834080000|2022-03-09 13:54:40|26030.37|26030.37|26032.01|26032.01|26032.42|26032.42|26030.37|26030.37|0
1646834090000|2022-03-09 13:54:50|26030.78|26030.78|26031.19|26031.19|26031.19|26031.19|26030.78|26030.78|0
1646834100000|2022-03-09 13:55:00|26031.49|26031.49|26031.49|26031.49|26031.49|26031.49|26031.49|26031.49|0
1646834110000|2022-03-09 13:55:10|26032.31|26032.31|26032.31|26032.31|26032.31|26032.31|26032.31|26032.31|0
1646834130000|2022-03-09 13:55:30|26033.13|26033.13|26033.13|26033.13|26033.13|26033.13|26033.13|26033.13|0
1646834140000|2022-03-09 13:55:40|26031.49|26031.49|26032.72|26032.72|26032.72|26032.72|26031.49|26031.49|0
1646834150000|2022-03-09 13:55:50|26031.52|26031.52|26032.12|26032.12|26032.12|26032.12|26031.52|26031.52|0
1646834160000|2022-03-09 13:56:00|26032.53|26032.53|26032.53|26032.53|26032.53|26032.53|26032.53|26032.53|0
1646834170000|2022-03-09 13:56:10|26032.94|26032.94|26033.35|26033.35|26033.35|26033.35|26032.94|26032.94|0
1646834180000|2022-03-09 13:56:20|26030.07|26030.07|26030.07|26030.07|26030.89|26030.89|26030.07|26030.07|0
1646834190000|2022-03-09 13:56:30|26030.89|26030.89|26030.89|26030.89|26030.89|26030.89|26030.89|26030.89|0
1646834230000|2022-03-09 13:57:10|26030.07|26030.07|26030.89|26030.89|26030.89|26030.89|26030.07|26030.07|0
1646834270000|2022-03-09 13:57:50|26029.69|26029.69|26029.99|26029.99|26029.99|26029.99|26029.69|26029.69|0
1646834310000|2022-03-09 13:58:30|26030.29|26030.29|26030.29|26030.29|26030.29|26030.29|26030.29|26030.29|0
1646834340000|2022-03-09 13:59:00|26029.88|26029.88|26030.1|26030.1|26030.7|26030.7|26029.5|26029.5|0
1646834350000|2022-03-09 13:59:10|26029.69|26029.69|26028.87|26028.87|26030.1|26030.1|26028.87|26028.87|0
1646834360000|2022-03-09 13:59:20|26029.69|26029.69|26028.98|26028.98|26029.69|26029.69|26028.16|26028.16|0
1646834370000|2022-03-09 13:59:30|26027.18|26027.18|26022.66|26022.66|26027.18|26027.18|26022.66|26022.66|0
1646834380000|2022-03-09 13:59:40|26023.89|26023.89|26023.89|26023.89|26023.89|26023.89|26023.89|26023.89|0
1646834400000|2022-03-09 14:00:00|26023.48|26023.48|26024.08|26024.08|26024.08|26024.08|26023.26|26023.26|0
1646834410000|2022-03-09 14:00:10|26022.85|26022.85|26025.47|26025.47|26025.47|26025.47|26022.85|26022.85|0
1646834420000|2022-03-09 14:00:20|26024.24|26024.24|26025.06|26025.06|26025.06|26025.06|26024.24|26024.24|0
1646834440000|2022-03-09 14:00:40|26023.83|26023.83|26023.83|26023.83|26023.83|26023.83|26023.83|26023.83|0
1646834450000|2022-03-09 14:00:50|26022.63|26022.63|26023.45|26023.45|26023.45|26023.45|26022.63|26022.63|0
1646834460000|2022-03-09 14:01:00|26022.85|26022.85|26023.26|26023.26|26023.26|26023.26|26022.85|26022.85|0
1646834470000|2022-03-09 14:01:10|26022.03|26022.03|26023.56|26023.56|26023.56|26023.56|26022.03|26022.03|0
1646834480000|2022-03-09 14:01:20|26023.15|26023.15|26021.51|26021.51|26023.15|26023.15|26021.51|26021.51|0
1646834490000|2022-03-09 14:01:30|26021.1|26021.1|26021.92|26021.92|26021.92|26021.92|26021.1|26021.1|0
1646834500000|2022-03-09 14:01:40|26020.72|26020.72|26020.72|26020.72|26020.72|26020.72|26020.72|26020.72|0
1646834520000|2022-03-09 14:02:00|26021.21|26021.21|26021.4|26021.4|26023.04|26023.04|26021.21|26021.21|0
1646834530000|2022-03-09 14:02:10|26023.04|26023.04|26023.8|26023.8|26025.44|26025.44|26023.04|26023.04|0
1646834540000|2022-03-09 14:02:20|26024.62|26024.62|26024.62|26024.62|26024.62|26024.62|26022.98|26022.98|0
1646834550000|2022-03-09 14:02:30|26023.8|26023.8|26023.8|26023.8|26023.8|26023.8|26023.8|26023.8|0
1646834560000|2022-03-09 14:02:40|26024.62|26024.62|26024.7|26024.7|26025.52|26025.52|26023.39|26023.39|0
1646834570000|2022-03-09 14:02:50|26025.52|26025.52|26023.36|26023.36|26025.52|26025.52|26023.36|26023.36|0
1646834580000|2022-03-09 14:03:00|26024.59|26024.59|26024.59|26024.59|26024.59|26024.59|26024.59|26024.59|0
1646834590000|2022-03-09 14:03:10|26024.18|26024.18|26023.88|26023.88|26024.18|26024.18|26022.68|26022.68|0
1646834600000|2022-03-09 14:03:20|26024.7|26024.7|26025.11|26025.11|26025.11|26025.11|26024.7|26024.7|0
1646834610000|2022-03-09 14:03:30|26024.7|26024.7|26024.7|26024.7|26024.7|26024.7|26024.7|26024.7|0
1646834620000|2022-03-09 14:03:40|26024.29|26024.29|26023.88|26023.88|26024.7|26024.7|26023.88|26023.88|0
1646834630000|2022-03-09 14:03:50|26024.29|26024.29|26024.59|26024.59|26024.59|26024.59|26023.77|26023.77|0
1646834640000|2022-03-09 14:04:00|26023.77|26023.77|26024.59|26024.59|26024.59|26024.59|26023.77|26023.77|0
1646834650000|2022-03-09 14:04:10|26024.18|26024.18|26023.36|26023.36|26024.18|26024.18|26022.54|26022.54|0
1646834660000|2022-03-09 14:04:20|26022.13|26022.13|26022.54|26022.54|26023.36|26023.36|26021.72|26021.72|0
1646834670000|2022-03-09 14:04:30|26023.36|26023.36|26024.18|26024.18|26024.18|26024.18|26023.36|26023.36|0
1646834680000|2022-03-09 14:04:40|26024.59|26024.59|26024.18|26024.18|26024.59|26024.59|26024.18|26024.18|0
1646834690000|2022-03-09 14:04:50|26026.29|26026.29|26026.29|26026.29|26026.29|26026.29|26026.29|26026.29|0
1646834700000|2022-03-09 14:05:00|26026.7|26026.7|26025.47|26025.47|26026.7|26026.7|26024.65|26024.65|0
1646834710000|2022-03-09 14:05:10|26026.29|26026.29|26026.29|26026.29|26026.29|26026.29|26026.29|26026.29|0
1646834720000|2022-03-09 14:05:20|26026.59|26026.59|26024.95|26024.95|26026.59|26026.59|26024.95|26024.95|0
1646834730000|2022-03-09 14:05:30|26025.77|26025.77|26026.37|26026.37|26026.37|26026.37|26025.77|26025.77|0
1646834740000|2022-03-09 14:05:40|26025.96|26025.96|26027.19|26027.19|26027.19|26027.19|26025.96|26025.96|0
1646834760000|2022-03-09 14:06:00|26027.6|26027.6|26028.01|26028.01|26028.01|26028.01|26027.6|26027.6|0
1646834790000|2022-03-09 14:06:30|26028.83|26028.83|26028.83|26028.83|26028.83|26028.83|26028.83|26028.83|0
1646834850000|2022-03-09 14:07:30|26029.24|26029.24|26029.24|26029.24|26029.24|26029.24|26029.24|26029.24|0
1646834860000|2022-03-09 14:07:40|26028.83|26028.83|26027.6|26027.6|26028.83|26028.83|26027.6|26027.6|0
1646834870000|2022-03-09 14:07:50|26028.83|26028.83|26026.78|26026.78|26028.83|26028.83|26025.96|26025.96|0
1646834880000|2022-03-09 14:08:00|26027.08|26027.08|26028.23|26028.23|26029.84|26029.84|26027.08|26027.08|0
1646834890000|2022-03-09 14:08:10|26028.64|26028.64|26031.08|26031.08|26031.08|26031.08|26028.64|26028.64|0
1646834900000|2022-03-09 14:08:20|26031.9|26031.9|26036.1|26036.1|26036.1|26036.1|26031.9|26031.9|0
1646834910000|2022-03-09 14:08:30|26035.69|26035.69|26038.01|26038.01|26038.01|26038.01|26035.69|26035.69|0
1646834920000|2022-03-09 14:08:40|26038.42|26038.42|26038.83|26038.83|26038.83|26038.83|26037.6|26037.6|0
1646834940000|2022-03-09 14:09:00|26039.24|26039.24|26039.24|26039.24|26039.24|26039.24|26038.83|26038.83|0
1646834950000|2022-03-09 14:09:10|26039.84|26039.84|26038.94|26038.94|26039.84|26039.84|26037.3|26037.3|0
1646834960000|2022-03-09 14:09:20|26038.53|26038.53|26039.1|26039.1|26040.33|26040.33|26038.53|26038.53|0
1646834970000|2022-03-09 14:09:30|26039.71|26039.71|26041.65|26041.65|26041.65|26041.65|26039.71|26039.71|0
1646834980000|2022-03-09 14:09:40|26040.42|26040.42|26040.01|26040.01|26041.24|26041.24|26040.01|26040.01|0
1646834990000|2022-03-09 14:09:50|26041.24|26041.24|26041.65|26041.65|26041.65|26041.65|26041.24|26041.24|0
1646835000000|2022-03-09 14:10:00|26040.83|26040.83|26041.95|26041.95|26041.95|26041.95|26040.83|26040.83|0
1646835010000|2022-03-09 14:10:10|26042.36|26042.36|26041.95|26041.95|26042.36|26042.36|26041.13|26041.13|0
1646835020000|2022-03-09 14:10:20|26042.36|26042.36|26042.36|26042.36|26042.36|26042.36|26042.36|26042.36|0
1646835030000|2022-03-09 14:10:30|26041.13|26041.13|26043.26|26043.26|26043.26|26043.26|26041.13|26041.13|0
1646835040000|2022-03-09 14:10:40|26044.08|26044.08|26044.08|26044.08|26044.08|26044.08|26044.08|26044.08|0
1646835050000|2022-03-09 14:10:50|26045.58|26045.58|26046.18|26046.18|26047.68|26047.68|26044.35|26044.35|0
1646835060000|2022-03-09 14:11:00|26045.36|26045.36|26047.49|26047.49|26047.49|26047.49|26044.38|26044.38|0
1646835070000|2022-03-09 14:11:10|26048.1|26048.1|26048.4|26048.4|26048.4|26048.4|26047.19|26047.19|0
1646835080000|2022-03-09 14:11:20|26047.19|26047.19|26046.37|26046.37|26047.19|26047.19|26046.37|26046.37|0
1646835090000|2022-03-09 14:11:30|26047.19|26047.19|26047.68|26047.68|26047.68|26047.68|26047.19|26047.19|0
1646835100000|2022-03-09 14:11:40|26048.09|26048.09|26046.86|26046.86|26048.09|26048.09|26046.86|26046.86|0
1646835110000|2022-03-09 14:11:50|26047.27|26047.27|26048.09|26048.09|26048.09|26048.09|26047.27|26047.27|0
1646835120000|2022-03-09 14:12:00|26048.5|26048.5|26047.72|26047.72|26048.5|26048.5|26045.99|26045.99|0
1646835130000|2022-03-09 14:12:10|26048.95|26048.95|26051.27|26051.27|26051.27|26051.27|26048.95|26048.95|0
1646835140000|2022-03-09 14:12:20|26050.37|26050.37|26052.17|26052.17|26052.17|26052.17|26050.37|26050.37|0
1646835150000|2022-03-09 14:12:30|26052.58|26052.58|26052.17|26052.17|26052.58|26052.58|26052.17|26052.17|0
1646835160000|2022-03-09 14:12:40|26051.27|26051.27|26052.02|26052.02|26052.02|26052.02|26051.2|26051.2|0
1646835170000|2022-03-09 14:12:50|26052.43|26052.43|26052.02|26052.02|26052.43|26052.43|26052.02|26052.02|0
1646835180000|2022-03-09 14:13:00|26050.38|26050.38|26048.17|26048.17|26051.61|26051.61|26048.17|26048.17|0
1646835190000|2022-03-09 14:13:10|26048.99|26048.99|26049.4|26049.4|26049.4|26049.4|26048.99|26048.99|0
1646835200000|2022-03-09 14:13:20|26048.99|26048.99|26048.99|26048.99|26048.99|26048.99|26048.58|26048.58|0
1646835210000|2022-03-09 14:13:30|26048.09|26048.09|26046.03|26046.03|26048.09|26048.09|26046.03|26046.03|0
1646835220000|2022-03-09 14:13:40|26047.25|26047.25|26045.94|26045.94|26047.25|26047.25|26045.04|26045.04|0
1646835230000|2022-03-09 14:13:50|26044.74|26044.74|26044.26|26044.26|26044.74|26044.74|26044.26|26044.26|0
1646835240000|2022-03-09 14:14:00|26041.85|26041.85|26040.98|26040.98|26041.85|26041.85|26038.85|26038.85|0
1646835250000|2022-03-09 14:14:10|26040.16|26040.16|26038.87|26038.87|26040.16|26040.16|26038.65|26038.65|0
1646835260000|2022-03-09 14:14:20|26038.46|26038.46|26038.46|26038.46|26039.28|26039.28|26038.46|26038.46|0
1646835270000|2022-03-09 14:14:30|26039.97|26039.97|26039.47|26039.47|26039.97|26039.97|26039.06|26039.06|0
1646835280000|2022-03-09 14:14:40|26038.87|26038.87|26039.47|26039.47|26039.47|26039.47|26038.65|26038.65|0
1646835290000|2022-03-09 14:14:50|26038.65|26038.65|26039.47|26039.47|26039.47|26039.47|26038.65|26038.65|0
1646835300000|2022-03-09 14:15:00|26037.97|26037.97|26037.97|26037.97|26037.97|26037.97|26037.97|26037.97|0
1646835310000|2022-03-09 14:15:10|26036.77|26036.77|26036.17|26036.17|26036.77|26036.77|26036.17|26036.17|0
1646835320000|2022-03-09 14:15:20|26037.67|26037.67|26037.26|26037.26|26037.67|26037.67|26037.26|26037.26|0
1646835330000|2022-03-09 14:15:30|26037.67|26037.67|26037.67|26037.67|26037.67|26037.67|26037.67|26037.67|0
1646835340000|2022-03-09 14:15:40|26037.26|26037.26|26039.39|26039.39|26039.39|26039.39|26037.26|26037.26|0
1646835370000|2022-03-09 14:16:10|26041.19|26041.19|26041.19|26041.19|26041.19|26041.19|26041.19|26041.19|0
1646835380000|2022-03-09 14:16:20|26043.29|26043.29|26043.29|26043.29|26043.29|26043.29|26043.29|26043.29|0
1646835400000|2022-03-09 14:16:40|26042.69|26042.69|26040.75|26040.75|26042.69|26042.69|26040.75|26040.75|0
1646835410000|2022-03-09 14:16:50|26041.65|26041.65|26041.24|26041.24|26042.06|26042.06|26040.83|26040.83|0
1646835430000|2022-03-09 14:17:10|26041.55|26041.55|26041.55|26041.55|26041.55|26041.55|26041.55|26041.55|0
1646835440000|2022-03-09 14:17:20|26040.73|26040.73|26040.32|26040.32|26040.73|26040.73|26040.32|26040.32|0
1646835460000|2022-03-09 14:17:40|26039.91|26039.91|26039.91|26039.91|26039.91|26039.91|26039.91|26039.91|0
1646835470000|2022-03-09 14:17:50|26040.32|26040.32|26038.29|26038.29|26040.32|26040.32|26038.29|26038.29|0
1646835480000|2022-03-09 14:18:00|26038.05|26038.05|26037.81|26037.81|26038.05|26038.05|26037.81|26037.81|0
1646835490000|2022-03-09 14:18:10|26037.4|26037.4|26039.31|26039.31|26039.31|26039.31|26037.4|26037.4|0
1646835500000|2022-03-09 14:18:20|26038.49|26038.49|26038.49|26038.49|26038.49|26038.49|26038.49|26038.49|0
1646835510000|2022-03-09 14:18:30|26036.09|26036.09|26036.09|26036.09|26036.09|26036.09|26036.09|26036.09|0
1646835520000|2022-03-09 14:18:40|26035.27|26035.27|26035.27|26035.27|26035.27|26035.27|26035.27|26035.27|0
1646835530000|2022-03-09 14:18:50|26035.87|26035.87|26037.51|26037.51|26037.51|26037.51|26035.87|26035.87|0
1646835540000|2022-03-09 14:19:00|26037.1|26037.1|26037.92|26037.92|26037.92|26037.92|26037.1|26037.1|0
1646835550000|2022-03-09 14:19:10|26037.51|26037.51|26037.1|26037.1|26037.51|26037.51|26036.69|26036.69|0
1646835560000|2022-03-09 14:19:20|26037.51|26037.51|26037.51|26037.51|26037.51|26037.51|26037.51|26037.51|0
1646835590000|2022-03-09 14:19:50|26037.1|26037.1|26037.1|26037.1|26037.1|26037.1|26036.28|26036.28|0
1646835600000|2022-03-09 14:20:00|26037.51|26037.51|26037.51|26037.51|26037.51|26037.51|26037.51|26037.51|0
1646835610000|2022-03-09 14:20:10|26037.1|26037.1|26037.92|26037.92|26037.92|26037.92|26037.1|26037.1|0
1646835630000|2022-03-09 14:20:30|26038.33|26038.33|26038.33|26038.33|26038.33|26038.33|26038.33|26038.33|0
1646835660000|2022-03-09 14:21:00|26037.43|26037.43|26037.43|26037.43|26037.43|26037.43|26037.43|26037.43|0
1646835670000|2022-03-09 14:21:10|26037.02|26037.02|26037.02|26037.02|26037.02|26037.02|26037.02|26037.02|0
1646835680000|2022-03-09 14:21:20|26037.84|26037.84|26038.74|26038.74|26038.74|26038.74|26037.84|26037.84|0
1646835690000|2022-03-09 14:21:30|26037.1|26037.1|26037.1|26037.1|26038.33|26038.33|26037.1|26037.1|0
1646835700000|2022-03-09 14:21:40|26037.51|26037.51|26037.1|26037.1|26037.51|26037.51|26037.1|26037.1|0
1646835710000|2022-03-09 14:21:50|26036.69|26036.69|26036.61|26036.61|26036.69|26036.69|26035.19|26035.19|0
1646835720000|2022-03-09 14:22:00|26037.02|26037.02|26037.43|26037.43|26037.43|26037.43|26037.02|26037.02|0
1646835730000|2022-03-09 14:22:10|26038.03|26038.03|26038.03|26038.03|26038.03|26038.03|26038.03|26038.03|0
1646835750000|2022-03-09 14:22:30|26038.85|26038.85|26039.94|26039.94|26040.35|26040.35|26038.55|26038.55|0
1646835760000|2022-03-09 14:22:40|26040.54|26040.54|26039.72|26039.72|26040.54|26040.54|26039.72|26039.72|0
1646835770000|2022-03-09 14:22:50|26040.13|26040.13|26040.13|26040.13|26040.13|26040.13|26040.13|26040.13|0
1646835780000|2022-03-09 14:23:00|26039.72|26039.72|26038.9|26038.9|26040.13|26040.13|26038.9|26038.9|0
1646835790000|2022-03-09 14:23:10|26038.49|26038.49|26038.49|26038.49|26038.49|26038.49|26038.49|26038.49|0
1646835800000|2022-03-09 14:23:20|26039.31|26039.31|26038.49|26038.49|26040.13|26040.13|26038.49|26038.49|0
1646835810000|2022-03-09 14:23:30|26039.31|26039.31|26039.31|26039.31|26039.31|26039.31|26038.08|26038.08|0
1646835820000|2022-03-09 14:23:40|26038.49|26038.49|26038.49|26038.49|26038.49|26038.49|26038.49|26038.49|0
1646835830000|2022-03-09 14:23:50|26038.08|26038.08|26039.28|26039.28|26039.28|26039.28|26037.67|26037.67|0
1646835840000|2022-03-09 14:24:00|26039.04|26039.04|26039.04|26039.04|26039.45|26039.45|26038.22|26038.22|0
1646835850000|2022-03-09 14:24:10|26038.22|26038.22|26039.45|26039.45|26039.45|26039.45|26038.22|26038.22|0
1646835860000|2022-03-09 14:24:20|26038.55|26038.55|26038.55|26038.55|26038.55|26038.55|26038.55|26038.55|0
1646835870000|2022-03-09 14:24:30|26038.14|26038.14|26038.14|26038.14|26038.14|26038.14|26038.14|26038.14|0
1646835880000|2022-03-09 14:24:40|26038.87|26038.87|26038.87|26038.87|26038.87|26038.87|26038.87|26038.87|0
1646835890000|2022-03-09 14:24:50|26038.05|26038.05|26038.7|26038.7|26038.7|26038.7|26038.05|26038.05|0
1646835900000|2022-03-09 14:25:00|26040.2|26040.2|26039.5|26039.5|26040.73|26040.73|26039.5|26039.5|0
1646835910000|2022-03-09 14:25:10|26040.32|26040.32|26041.26|26041.26|26041.26|26041.26|26040.32|26040.32|0
1646835920000|2022-03-09 14:25:20|26040.03|26040.03|26039.21|26039.21|26040.44|26040.44|26039.21|26039.21|0
1646835930000|2022-03-09 14:25:30|26040.03|26040.03|26039.62|26039.62|26040.44|26040.44|26039.62|26039.62|0
1646835940000|2022-03-09 14:25:40|26038.8|26038.8|26039.21|26039.21|26039.21|26039.21|26038.8|26038.8|0
1646835950000|2022-03-09 14:25:50|26038.8|26038.8|26038.8|26038.8|26039.62|26039.62|26038.8|26038.8|0
1646835960000|2022-03-09 14:26:00|26038.39|26038.39|26037.82|26037.82|26039.62|26039.62|26037.82|26037.82|0
1646835970000|2022-03-09 14:26:10|26038.64|26038.64|26038.94|26038.94|26038.94|26038.94|26038.04|26038.04|0
1646835980000|2022-03-09 14:26:20|26040.17|26040.17|26040.58|26040.58|26040.58|26040.58|26040.17|26040.17|0
1646836000000|2022-03-09 14:26:40|26041.48|26041.48|26041.89|26041.89|26042.3|26042.3|26041.48|26041.48|0
1646836010000|2022-03-09 14:26:50|26043.09|26043.09|26043.87|26043.87|26043.87|26043.87|26043.09|26043.09|0
1646836020000|2022-03-09 14:27:00|26044.69|26044.69|26043.46|26043.46|26044.69|26044.69|26043.46|26043.46|0
1646836030000|2022-03-09 14:27:10|26043.87|26043.87|26042.97|26042.97|26043.87|26043.87|26042.97|26042.97|0
1646836040000|2022-03-09 14:27:20|26041.74|26041.74|26042.97|26042.97|26042.97|26042.97|26041.74|26041.74|0
1646836060000|2022-03-09 14:27:40|26043.09|26043.09|26042.48|26042.48|26043.09|26043.09|26042.48|26042.48|0
1646836070000|2022-03-09 14:27:50|26042.84|26042.84|26042.84|26042.84|26042.84|26042.84|26042.84|26042.84|0
1646836080000|2022-03-09 14:28:00|26042.36|26042.36|26043.33|26043.33|26043.33|26043.33|26042.36|26042.36|0
1646836090000|2022-03-09 14:28:10|26041.53|26041.53|26041.39|26041.39|26042.24|26042.24|26041.39|26041.39|0
1646836100000|2022-03-09 14:28:20|26041.8|26041.8|26041.8|26041.8|26041.8|26041.8|26041.8|26041.8|0
1646836110000|2022-03-09 14:28:30|26039.75|26039.75|26040.57|26040.57|26040.57|26040.57|26039.75|26039.75|0
1646836140000|2022-03-09 14:29:00|26041.47|26041.47|26041.47|26041.47|26041.47|26041.47|26041.47|26041.47|0
1646836170000|2022-03-09 14:29:30|26040.57|26040.57|26040.57|26040.57|26040.57|26040.57|26040.57|26040.57|0
1646836180000|2022-03-09 14:29:40|26041.05|26041.05|26041.46|26041.46|26041.46|26041.46|26041.05|26041.05|0
1646836200000|2022-03-09 14:30:00|26041.76|26041.76|26041.52|26041.52|26041.76|26041.76|26041.52|26041.52|0
1646836210000|2022-03-09 14:30:10|26040.92|26040.92|26042.21|26042.21|26042.21|26042.21|26040.92|26040.92|0
1646836220000|2022-03-09 14:30:20|26042.62|26042.62|26043.44|26043.44|26043.44|26043.44|26042.62|26042.62|0
1646836230000|2022-03-09 14:30:30|26043.85|26043.85|26044.56|26044.56|26044.56|26044.56|26043.85|26043.85|0
1646836240000|2022-03-09 14:30:40|26042.24|26042.24|26042.24|26042.24|26042.24|26042.24|26042.24|26042.24|0
1646836250000|2022-03-09 14:30:50|26042.84|26042.84|26043.74|26043.74|26043.74|26043.74|26042.84|26042.84|0
1646836260000|2022-03-09 14:31:00|26043.14|26043.14|26042.84|26042.84|26043.14|26043.14|26042.84|26042.84|0
1646836270000|2022-03-09 14:31:10|26042.24|26042.24|26044.94|26044.94|26044.94|26044.94|26042.24|26042.24|0
1646836290000|2022-03-09 14:31:30|26045.35|26045.35|26045.35|26045.35|26045.35|26045.35|26045.35|26045.35|0
1646836310000|2022-03-09 14:31:50|26045.05|26045.05|26045.05|26045.05|26045.05|26045.05|26045.05|26045.05|0
1646836320000|2022-03-09 14:32:00|26045.87|26045.87|26047.51|26047.51|26047.51|26047.51|26045.87|26045.87|0
1646836330000|2022-03-09 14:32:10|26046.69|26046.69|26046.69|26046.69|26046.69|26046.69|26046.69|26046.69|0
1646836340000|2022-03-09 14:32:20|26047.51|26047.51|26052.34|26052.34|26052.34|26052.34|26047.51|26047.51|0
1646836350000|2022-03-09 14:32:30|26051.93|26051.93|26051.93|26051.93|26051.93|26051.93|26051.93|26051.93|0
1646836360000|2022-03-09 14:32:40|26051.33|26051.33|26050.13|26050.13|26051.33|26051.33|26050.13|26050.13|0
1646836370000|2022-03-09 14:32:50|26049.72|26049.72|26049.72|26049.72|26049.72|26049.72|26049.72|26049.72|0
1646836420000|2022-03-09 14:33:40|26050.02|26050.02|26050.02|26050.02|26050.02|26050.02|26050.02|26050.02|0
1646836450000|2022-03-09 14:34:10|26049.72|26049.72|26049.42|26049.42|26049.72|26049.72|26049.42|26049.42|0
1646836470000|2022-03-09 14:34:30|26049.01|26049.01|26049.01|26049.01|26049.01|26049.01|26049.01|26049.01|0
1646836510000|2022-03-09 14:35:10|26048.77|26048.77|26048.65|26048.65|26048.77|26048.77|26048.65|26048.65|0
1646836540000|2022-03-09 14:35:40|26049.88|26049.88|26049.88|26049.88|26049.88|26049.88|26049.88|26049.88|0
1646836560000|2022-03-09 14:36:00|26047.77|26047.77|26047.17|26047.17|26047.77|26047.77|26047.17|26047.17|0
1646836570000|2022-03-09 14:36:10|26048.38|26048.38|26048.38|26048.38|26048.38|26048.38|26048.38|26048.38|0
1646836580000|2022-03-09 14:36:20|26048.98|26048.98|26048.98|26048.98|26048.98|26048.98|26048.98|26048.98|0
1646836600000|2022-03-09 14:36:40|26049.28|26049.28|26049.28|26049.28|26049.28|26049.28|26049.28|26049.28|0
1646836620000|2022-03-09 14:37:00|26047.47|26047.47|26048.07|26048.07|26048.07|26048.07|26047.47|26047.47|0
1646836630000|2022-03-09 14:37:10|26048.68|26048.68|26048.68|26048.68|26048.68|26048.68|26048.68|26048.68|0
1646836680000|2022-03-09 14:38:00|26048.92|26048.92|26048.92|26048.92|26048.92|26048.92|26048.92|26048.92|0
1646836720000|2022-03-09 14:38:40|26049.52|26049.52|26049.22|26049.22|26049.52|26049.52|26049.22|26049.22|0
1646836750000|2022-03-09 14:39:10|26048.4|26048.4|26048.4|26048.4|26048.4|26048.4|26048.4|26048.4|0
1646836760000|2022-03-09 14:39:20|26048.7|26048.7|26048.4|26048.4|26048.7|26048.7|26048.4|26048.4|0
1646836790000|2022-03-09 14:39:50|26048.76|26048.76|26048.88|26048.88|26048.88|26048.88|26048.76|26048.76|0
1646836800000|2022-03-09 14:40:00|26049.48|26049.48|26049.48|26049.48|26049.48|26049.48|26049.48|26049.48|0
1646836810000|2022-03-09 14:40:10|26049.89|26049.89|26049.89|26049.89|26049.89|26049.89|26049.89|26049.89|0
1646836820000|2022-03-09 14:40:20|26050.71|26050.71|26053.17|26053.17|26053.17|26053.17|26050.71|26050.71|0
1646836830000|2022-03-09 14:40:30|26052.76|26052.76|26052.76|26052.76|26052.76|26052.76|26052.76|26052.76|0
1646836840000|2022-03-09 14:40:40|26053.58|26053.58|26053.58|26053.58|26053.58|26053.58|26053.58|26053.58|0
1646836860000|2022-03-09 14:41:00|26053.99|26053.99|26053.99|26053.99|26053.99|26053.99|26053.99|26053.99|0
1646836870000|2022-03-09 14:41:10|26054.89|26054.89|26053.39|26053.39|26054.89|26054.89|26053.39|26053.39|0
1646836890000|2022-03-09 14:41:30|26053.69|26053.69|26053.69|26053.69|26053.69|26053.69|26053.69|26053.69|0
1646836910000|2022-03-09 14:41:50|26054.29|26054.29|26054.29|26054.29|26054.29|26054.29|26054.29|26054.29|0
1646836920000|2022-03-09 14:42:00|26054.59|26054.59|26054.29|26054.29|26054.59|26054.59|26054.29|26054.29|0
1646836930000|2022-03-09 14:42:10|26055|26055|26055|26055|26055|26055|26055|26055|0
1646836940000|2022-03-09 14:42:20|26055.49|26055.49|26057.78|26057.78|26057.78|26057.78|26055.49|26055.49|0
1646836950000|2022-03-09 14:42:30|26058.02|26058.02|26058.23|26058.23|26058.23|26058.23|26056.96|26056.96|0
1646836960000|2022-03-09 14:42:40|26058.11|26058.11|26057.99|26057.99|26058.11|26058.11|26057.99|26057.99|0
1646836970000|2022-03-09 14:42:50|26057.75|26057.75|26058.15|26058.15|26058.56|26058.56|26057.75|26057.75|0
1646837000000|2022-03-09 14:43:20|26057.55|26057.55|26057.55|26057.55|26057.85|26057.85|26057.55|26057.55|0
1646837010000|2022-03-09 14:43:30|26057.96|26057.96|26057.55|26057.55|26057.96|26057.96|26057.55|26057.55|0
1646837030000|2022-03-09 14:43:50|26057.14|26057.14|26057.14|26057.14|26057.14|26057.14|26057.14|26057.14|0
1646837040000|2022-03-09 14:44:00|26057.03|26057.03|26056.32|26056.32|26057.03|26057.03|26056.32|26056.32|0
1646837090000|2022-03-09 14:44:50|26055.91|26055.91|26053.37|26053.37|26055.91|26055.91|26053.37|26053.37|0
1646837110000|2022-03-09 14:45:10|26054.19|26054.19|26053.78|26053.78|26054.19|26054.19|26053.78|26053.78|0
1646837120000|2022-03-09 14:45:20|26054.38|26054.38|26054.69|26054.69|26054.69|26054.69|26054.38|26054.38|0
1646837130000|2022-03-09 14:45:30|26054.38|26054.38|26056.75|26056.75|26056.75|26056.75|26054.38|26054.38|0
1646837140000|2022-03-09 14:45:40|26058.25|26058.25|26057.35|26057.35|26058.25|26058.25|26057.35|26057.35|0
1646837160000|2022-03-09 14:46:00|26424.98|26424.98|26417.91|26417.91|26432.05|26432.05|26417.91|26417.91|0
1646837170000|2022-03-09 14:46:10|26414.37|26414.37|26414.78|26414.78|26414.78|26414.78|26414.37|26414.37|0
1646837180000|2022-03-09 14:46:20|26414.18|26414.18|26406.1|26406.1|26414.18|26414.18|26395.5|26395.5|0
1646837190000|2022-03-09 14:46:30|26409.64|26409.64|26402.57|26402.57|26409.64|26409.64|26402.57|26402.57|0
1646837200000|2022-03-09 14:46:40|26409.64|26409.64|26409.64|26409.64|26409.64|26409.64|26409.64|26409.64|0
1646837210000|2022-03-09 14:46:50|26406.1|26406.1|26402.57|26402.57|26406.1|26406.1|26402.57|26402.57|0
1646837220000|2022-03-09 14:47:00|26399.03|26399.03|26399.03|26399.03|26399.03|26399.03|26399.03|26399.03|0
1646837230000|2022-03-09 14:47:10|26399.33|26399.33|26399.33|26399.33|26399.33|26399.33|26399.33|26399.33|0
1646837240000|2022-03-09 14:47:20|26409.94|26409.94|26413.47|26413.47|26413.47|26413.47|26409.94|26409.94|0
1646837250000|2022-03-09 14:47:30|26413.11|26413.11|26413.11|26413.11|26413.11|26413.11|26413.11|26413.11|0
1646837260000|2022-03-09 14:47:40|26414.31|26414.31|26414.31|26414.31|26414.31|26414.31|26414.31|26414.31|0
1646837270000|2022-03-09 14:47:50|26421.38|26421.38|26428.45|26428.45|26428.45|26428.45|26421.38|26421.38|0
1646837280000|2022-03-09 14:48:00|26424.91|26424.91|26431.98|26431.98|26431.98|26431.98|26424.91|26424.91|0
1646837290000|2022-03-09 14:48:10|26428.45|26428.45|26423.41|26423.41|26428.45|26428.45|26423.41|26423.41|0
1646837300000|2022-03-09 14:48:20|26423.78|26423.78|26423.78|26423.78|26423.78|26423.78|26423.78|26423.78|0
1646837310000|2022-03-09 14:48:30|26422.87|26422.87|26402.27|26402.27|26423.78|26423.78|26402.27|26402.27|0
1646837320000|2022-03-09 14:48:40|26398.73|26398.73|26403.49|26403.49|26403.49|26403.49|26398.73|26398.73|0
1646837330000|2022-03-09 14:48:50|26399.96|26399.96|26400.37|26400.37|26400.37|26400.37|26396.83|26396.83|0
1646837340000|2022-03-09 14:49:00|26396.83|26396.83|26396.71|26396.71|26400.37|26400.37|26396.71|26396.71|0
1646837350000|2022-03-09 14:49:10|26393.18|26393.18|26400.01|26400.01|26400.01|26400.01|26392.94|26392.94|0
1646837360000|2022-03-09 14:49:20|26403.54|26403.54|26410.9|26410.9|26411.02|26411.02|26403.54|26403.54|0
1646837370000|2022-03-09 14:49:30|26421.51|26421.51|26432.11|26432.11|26432.11|26432.11|26421.51|26421.51|0
1646837380000|2022-03-09 14:49:40|26421.51|26421.51|26428.57|26428.57|26428.57|26428.57|26414.44|26414.44|0
1646837400000|2022-03-09 14:50:00|26425.04|26425.04|26417.97|26417.97|26425.04|26425.04|26414.44|26414.44|0
1646837410000|2022-03-09 14:50:10|26417.56|26417.56|26424.63|26424.63|26424.63|26424.63|26417.56|26417.56|0
1646837420000|2022-03-09 14:50:20|26417.56|26417.56|26428.16|26428.16|26428.16|26428.16|26417.56|26417.56|0
1646837440000|2022-03-09 14:50:40|26417.56|26417.56|26420.73|26420.73|26420.73|26420.73|26417.2|26417.2|0
1646837450000|2022-03-09 14:50:50|26420.32|26420.32|26419.91|26419.91|26420.32|26420.32|26419.91|26419.91|0
1646837460000|2022-03-09 14:51:00|26419.31|26419.31|26412.18|26412.18|26419.55|26419.55|26412.18|26412.18|0
1646837470000|2022-03-09 14:51:10|26415.72|26415.72|26401.58|26401.58|26415.72|26415.72|26401.58|26401.58|0
1646837480000|2022-03-09 14:51:20|26405.11|26405.11|26392|26392|26405.11|26405.11|26384.93|26384.93|0
1646837500000|2022-03-09 14:51:40|26384.93|26384.93|26384.93|26384.93|26384.93|26384.93|26384.93|26384.93|0
1646837510000|2022-03-09 14:51:50|26377.86|26377.86|26372.53|26372.53|26377.86|26377.86|26361.92|26361.92|0
1646837520000|2022-03-09 14:52:00|26371.71|26371.71|26346.36|26346.36|26371.71|26371.71|26339.29|26339.29|0
1646837530000|2022-03-09 14:52:10|26345.76|26345.76|26345.76|26345.76|26345.76|26345.76|26345.76|26345.76|0
1646837540000|2022-03-09 14:52:20|26342.22|26342.22|26338.69|26338.69|26349.29|26349.29|26338.69|26338.69|0
1646837550000|2022-03-09 14:52:30|26337.79|26337.79|26337.79|26337.79|26337.79|26337.79|26337.79|26337.79|0
1646837560000|2022-03-09 14:52:40|26344.86|26344.86|26352.53|26352.53|26352.53|26352.53|26344.86|26344.86|0
1646837580000|2022-03-09 14:53:00|26327.78|26327.78|26327.78|26327.78|26331.32|26331.32|26327.78|26327.78|0
1646837590000|2022-03-09 14:53:10|26320.71|26320.71|26320.71|26320.71|26320.71|26320.71|26317.18|26317.18|0
1646837600000|2022-03-09 14:53:20|26320.3|26320.3|26313.23|26313.23|26320.3|26320.3|26313.23|26313.23|0
1646837610000|2022-03-09 14:53:30|26306.16|26306.16|26311.13|26311.13|26311.13|26311.13|26304.06|26304.06|0
1646837620000|2022-03-09 14:53:40|26318.2|26318.2|26311.13|26311.13|26318.2|26318.2|26311.13|26311.13|0
1646837630000|2022-03-09 14:53:50|26314.66|26314.66|26315.87|26315.87|26326.47|26326.47|26314.66|26314.66|0
1646837640000|2022-03-09 14:54:00|26315.05|26315.05|26315.17|26315.17|26315.17|26315.17|26315.05|26315.05|0
1646837650000|2022-03-09 14:54:10|26311.63|26311.63|26322.24|26322.24|26322.24|26322.24|26311.63|26311.63|0
1646837660000|2022-03-09 14:54:20|26318.7|26318.7|26317.2|26317.2|26318.7|26318.7|26317.2|26317.2|0
1646837670000|2022-03-09 14:54:30|26320.73|26320.73|26334.57|26334.57|26334.87|26334.87|26320.73|26320.73|0
1646837680000|2022-03-09 14:54:40|26336.21|26336.21|26339.22|26339.22|26339.22|26339.22|26336.21|26336.21|0
1646837690000|2022-03-09 14:54:50|26328.61|26328.61|26328.61|26328.61|26328.61|26328.61|26328.61|26328.61|0
1646837700000|2022-03-09 14:55:00|26318.01|26318.01|26360.43|26360.43|26374.57|26374.57|26318.01|26318.01|0
1646837710000|2022-03-09 14:55:10|26367.5|26367.5|26371.03|26371.03|26371.03|26371.03|26360.43|26360.43|0
1646837720000|2022-03-09 14:55:20|26371.93|26371.93|26350.72|26350.72|26371.93|26371.93|26350.72|26350.72|0
1646837730000|2022-03-09 14:55:30|26347.19|26347.19|26343.65|26343.65|26347.19|26347.19|26340.12|26340.12|0
1646837740000|2022-03-09 14:55:40|26350.72|26350.72|26350.72|26350.72|26354.26|26354.26|26350.72|26350.72|0
1646837750000|2022-03-09 14:55:50|26343.65|26343.65|26350.72|26350.72|26350.72|26350.72|26343.65|26343.65|0
1646837760000|2022-03-09 14:56:00|26354.26|26354.26|26354.62|26354.62|26375.83|26375.83|26354.26|26354.26|0
1646837780000|2022-03-09 14:56:20|26361.69|26361.69|26382.9|26382.9|26386.44|26386.44|26361.69|26361.69|0
1646837790000|2022-03-09 14:56:30|26379.37|26379.37|26382.9|26382.9|26382.9|26382.9|26368.76|26368.76|0
1646837800000|2022-03-09 14:56:40|26391.17|26391.17|26427.75|26427.75|26427.75|26427.75|26391.17|26391.17|0
1646837810000|2022-03-09 14:56:50|26424.22|26424.22|26403.01|26403.01|26427.75|26427.75|26395.94|26395.94|0
1646837820000|2022-03-09 14:57:00|26413.61|26413.61|26407.36|26407.36|26413.61|26413.61|26406.54|26406.54|0
1646837830000|2022-03-09 14:57:10|26408.56|26408.56|26408.56|26408.56|26408.56|26408.56|26405.03|26405.03|0
1646837850000|2022-03-09 14:57:30|26412.1|26412.1|26412.1|26412.1|26412.1|26412.1|26412.1|26412.1|0
1646837860000|2022-03-09 14:57:40|26415.63|26415.63|26419.17|26419.17|26422.7|26422.7|26408.56|26408.56|0
1646837870000|2022-03-09 14:57:50|26412.1|26412.1|26397.66|26397.66|26412.1|26412.1|26397.66|26397.66|0
1646837880000|2022-03-09 14:58:00|26387.05|26387.05|26386.45|26386.45|26394.12|26394.12|26383.52|26383.52|0
1646837890000|2022-03-09 14:58:10|26393.52|26393.52|26393.52|26393.52|26393.52|26393.52|26393.52|26393.52|0
1646837900000|2022-03-09 14:58:20|26394.12|26394.12|26394.12|26394.12|26394.12|26394.12|26394.12|26394.12|0
1646837910000|2022-03-09 14:58:30|26387.05|26387.05|26372.31|26372.31|26387.05|26387.05|26368.78|26368.78|0
1646837920000|2022-03-09 14:58:40|26385.63|26385.63|26396.84|26396.84|26396.84|26396.84|26385.63|26385.63|0
1646837930000|2022-03-09 14:58:50|26400.37|26400.37|26400.37|26400.37|26400.37|26400.37|26400.37|26400.37|0
1646837940000|2022-03-09 14:59:00|26396.84|26396.84|26396.43|26396.43|26396.84|26396.84|26396.43|26396.43|0
1646837950000|2022-03-09 14:59:10|26395.61|26395.61|26399.44|26399.44|26410.05|26410.05|26385.3|26385.3|0
1646837960000|2022-03-09 14:59:20|26385.3|26385.3|26402.98|26402.98|26402.98|26402.98|26385.3|26385.3|0
1646837970000|2022-03-09 14:59:30|26392.37|26392.37|26392.37|26392.37|26392.37|26392.37|26385.3|26385.3|0
1646837980000|2022-03-09 14:59:40|26391.77|26391.77|26395.31|26395.31|26395.31|26395.31|26391.77|26391.77|0
1646837990000|2022-03-09 14:59:50|26402.38|26402.38|26402.38|26402.38|26402.38|26402.38|26402.38|26402.38|0
1646838000000|2022-03-09 15:00:00|26409.45|26409.45|26423.89|26423.89|26434.49|26434.49|26409.45|26409.45|0
1646838010000|2022-03-09 15:00:10|26420.35|26420.35|26427.42|26427.42|26427.42|26427.42|26420.35|26420.35|0
1646838020000|2022-03-09 15:00:20|26423.89|26423.89|26423.89|26423.89|26423.89|26423.89|26423.89|26423.89|0
1646838030000|2022-03-09 15:00:30|26427.42|26427.42|26438.03|26438.03|26438.03|26438.03|26427.42|26427.42|0
1646838040000|2022-03-09 15:00:40|26441.56|26441.56|26445.1|26445.1|26445.1|26445.1|26441.56|26441.56|0
1646838050000|2022-03-09 15:00:50|26444.69|26444.69|26443.56|26443.56|26447.09|26447.09|26443.56|26443.56|0
1646838060000|2022-03-09 15:01:00|26444.79|26444.79|26455.39|26455.39|26455.39|26455.39|26444.79|26444.79|0
1646838070000|2022-03-09 15:01:10|26462.46|26462.46|26462.46|26462.46|26469.53|26469.53|26462.46|26462.46|0
1646838080000|2022-03-09 15:01:20|26455.39|26455.39|26451.85|26451.85|26455.39|26455.39|26451.85|26451.85|0
1646838090000|2022-03-09 15:01:30|26444.79|26444.79|26444.79|26444.79|26451.85|26451.85|26441.25|26441.25|0
1646838100000|2022-03-09 15:01:40|26427.11|26427.11|26427.11|26427.11|26427.11|26427.11|26427.11|26427.11|0
1646838110000|2022-03-09 15:01:50|26426.81|26426.81|26426.81|26426.81|26426.81|26426.81|26426.81|26426.81|0
1646838120000|2022-03-09 15:02:00|26425.99|26425.99|26425.99|26425.99|26426.47|26426.47|26422.46|26422.46|0
1646838130000|2022-03-09 15:02:10|26433.06|26433.06|26425.99|26425.99|26433.06|26433.06|26425.99|26425.99|0
1646838140000|2022-03-09 15:02:20|26429.53|26429.53|26433.06|26433.06|26433.06|26433.06|26429.53|26429.53|0
1646838150000|2022-03-09 15:02:30|26440.13|26440.13|26440.13|26440.13|26440.13|26440.13|26440.13|26440.13|0
1646838160000|2022-03-09 15:02:40|26443.66|26443.66|26457.22|26457.22|26457.22|26457.22|26440.13|26440.13|0
1646838170000|2022-03-09 15:02:50|26457.52|26457.52|26457.11|26457.11|26457.52|26457.52|26457.11|26457.11|0
1646838180000|2022-03-09 15:03:00|26456.7|26456.7|26453.29|26453.29|26456.82|26456.82|26449.75|26449.75|0
1646838190000|2022-03-09 15:03:10|26467.43|26467.43|26456.82|26456.82|26467.43|26467.43|26453.29|26453.29|0
1646838210000|2022-03-09 15:03:30|26463.89|26463.89|26456.82|26456.82|26463.89|26463.89|26456.82|26456.82|0
1646838220000|2022-03-09 15:03:40|26453.29|26453.29|26453.29|26453.29|26453.29|26453.29|26453.29|26453.29|0
1646838240000|2022-03-09 15:04:00|26451.78|26451.78|26444.35|26444.35|26451.78|26451.78|26444.35|26444.35|0
1646838250000|2022-03-09 15:04:10|26440.82|26440.82|26430.21|26430.21|26440.82|26440.82|26430.21|26430.21|0
1646838270000|2022-03-09 15:04:30|26437.28|26437.28|26437.58|26437.58|26437.58|26437.58|26437.28|26437.28|0
1646838280000|2022-03-09 15:04:40|26451.72|26451.72|26448.19|26448.19|26451.72|26451.72|26448.19|26448.19|0
1646838300000|2022-03-09 15:05:00|26448.31|26448.31|26444.77|26444.77|26448.31|26448.31|26444.77|26444.77|0
1646838310000|2022-03-09 15:05:10|26437.7|26437.7|26436.8|26436.8|26441.24|26441.24|26436.8|26436.8|0
1646838330000|2022-03-09 15:05:30|26440.34|26440.34|26440.34|26440.34|26440.34|26440.34|26440.34|26440.34|0
1646838340000|2022-03-09 15:05:40|26443.87|26443.87|26443.87|26443.87|26443.87|26443.87|26443.87|26443.87|0
1646838350000|2022-03-09 15:05:50|26442.97|26442.97|26442.97|26442.97|26442.97|26442.97|26442.97|26442.97|0
1646838360000|2022-03-09 15:06:00|26443.38|26443.38|26443.38|26443.38|26443.38|26443.38|26443.38|26443.38|0
1646838370000|2022-03-09 15:06:10|26436.31|26436.31|26429.24|26429.24|26436.31|26436.31|26429.24|26429.24|0
1646838380000|2022-03-09 15:06:20|26436.61|26436.61|26436.61|26436.61|26436.61|26436.61|26436.61|26436.61|0
1646838390000|2022-03-09 15:06:30|26429.54|26429.54|26429.54|26429.54|26436.61|26436.61|26429.54|26429.54|0
1646838400000|2022-03-09 15:06:40|26422.47|26422.47|26428.72|26428.72|26433.08|26433.08|26422.47|26422.47|0
1646838410000|2022-03-09 15:06:50|26425.19|26425.19|26418.12|26418.12|26425.19|26425.19|26418.12|26418.12|0
1646838420000|2022-03-09 15:07:00|26411.05|26411.05|26429.32|26429.32|26439.33|26439.33|26400.44|26400.44|0
1646838430000|2022-03-09 15:07:10|26425.79|26425.79|26422.25|26422.25|26425.79|26425.79|26422.25|26422.25|0
1646838440000|2022-03-09 15:07:20|26425.79|26425.79|26429.32|26429.32|26429.32|26429.32|26425.79|26425.79|0
1646838460000|2022-03-09 15:07:40|26425.79|26425.79|26419.95|26419.95|26425.79|26425.79|26411.65|26411.65|0
1646838480000|2022-03-09 15:08:00|26405.81|26405.81|26387.53|26387.53|26405.81|26405.81|26387.53|26387.53|0
1646838490000|2022-03-09 15:08:10|26384|26384|26384|26384|26384|26384|26384|26384|0
1646838500000|2022-03-09 15:08:20|26387.53|26387.53|26387.53|26387.53|26387.53|26387.53|26387.53|26387.53|0
1646838510000|2022-03-09 15:08:30|26386.93|26386.93|26404.61|26404.61|26404.61|26404.61|26386.93|26386.93|0
1646838520000|2022-03-09 15:08:40|26405.51|26405.51|26405.51|26405.51|26405.51|26405.51|26405.51|26405.51|0
1646838530000|2022-03-09 15:08:50|26405.81|26405.81|26416.41|26416.41|26416.41|26416.41|26405.81|26405.81|0
1646838540000|2022-03-09 15:09:00|26412.88|26412.88|26413.18|26413.18|26413.18|26413.18|26412.88|26412.88|0
1646838560000|2022-03-09 15:09:20|26420.25|26420.25|26420.25|26420.25|26420.25|26420.25|26420.25|26420.25|0
1646838570000|2022-03-09 15:09:30|26423.78|26423.78|26430.85|26430.85|26430.85|26430.85|26423.78|26423.78|0
1646838580000|2022-03-09 15:09:40|26431.45|26431.45|26431.45|26431.45|26431.45|26431.45|26431.45|26431.45|0
1646838610000|2022-03-09 15:10:10|26420.85|26420.85|26424.38|26424.38|26424.38|26424.38|26420.85|26420.85|0
1646838620000|2022-03-09 15:10:20|26420.85|26420.85|26420.85|26420.85|26420.85|26420.85|26420.85|26420.85|0
1646838630000|2022-03-09 15:10:30|26434.99|26434.99|26442.06|26442.06|26442.06|26442.06|26434.99|26434.99|0
1646838650000|2022-03-09 15:10:50|26438.52|26438.52|26435.89|26435.89|26438.52|26438.52|26434.99|26434.99|0
1646838660000|2022-03-09 15:11:00|26439.42|26439.42|26439.42|26439.42|26439.42|26439.42|26439.42|26439.42|0
1646838670000|2022-03-09 15:11:10|26432.35|26432.35|26432.35|26432.35|26432.35|26432.35|26432.35|26432.35|0
1646838680000|2022-03-09 15:11:20|26428.82|26428.82|26428.82|26428.82|26428.82|26428.82|26428.82|26428.82|0
1646838690000|2022-03-09 15:11:30|26429.23|26429.23|26436.3|26436.3|26436.3|26436.3|26429.23|26429.23|0
1646838710000|2022-03-09 15:11:50|26429.23|26429.23|26425.69|26425.69|26429.23|26429.23|26425.69|26425.69|0
1646838730000|2022-03-09 15:12:10|26425.28|26425.28|26421.75|26421.75|26425.28|26425.28|26421.75|26421.75|0
1646838740000|2022-03-09 15:12:20|26418.22|26418.22|26418.22|26418.22|26418.22|26418.22|26418.22|26418.22|0
1646838760000|2022-03-09 15:12:40|26428.82|26428.82|26433.37|26433.37|26434.19|26434.19|26428.82|26428.82|0
1646838770000|2022-03-09 15:12:50|26433.97|26433.97|26426.9|26426.9|26433.97|26433.97|26426.9|26426.9|0
1646838800000|2022-03-09 15:13:20|26433.97|26433.97|26433.97|26433.97|26433.97|26433.97|26433.97|26433.97|0
1646838810000|2022-03-09 15:13:30|26426.9|26426.9|26426.9|26426.9|26426.9|26426.9|26426.9|26426.9|0
1646838820000|2022-03-09 15:13:40|26430.43|26430.43|26430.43|26430.43|26430.43|26430.43|26430.43|26430.43|0
1646838840000|2022-03-09 15:14:00|26426.9|26426.9|26422.95|26422.95|26426.9|26426.9|26422.95|26422.95|0
1646838850000|2022-03-09 15:14:10|26433.56|26433.56|26433.56|26433.56|26433.56|26433.56|26433.56|26433.56|0
1646838860000|2022-03-09 15:14:20|26430.02|26430.02|26433.56|26433.56|26440.63|26440.63|26430.02|26430.02|0
1646838870000|2022-03-09 15:14:30|26440.63|26440.63|26440.63|26440.63|26440.63|26440.63|26440.63|26440.63|0
1646838890000|2022-03-09 15:14:50|26440.93|26440.93|26462.14|26462.14|26462.14|26462.14|26440.93|26440.93|0
1646838900000|2022-03-09 15:15:00|26469.21|26469.21|26451.53|26451.53|26472.74|26472.74|26451.53|26451.53|0
1646838910000|2022-03-09 15:15:10|26465.67|26465.67|26451.53|26451.53|26472.74|26472.74|26448|26448|0
1646838920000|2022-03-09 15:15:20|26451.83|26451.83|26437.69|26437.69|26451.83|26451.83|26437.69|26437.69|0
1646838930000|2022-03-09 15:15:30|26437.39|26437.39|26448|26448|26458.6|26458.6|26437.39|26437.39|0
1646838940000|2022-03-09 15:15:40|26451.53|26451.53|26455.07|26455.07|26455.07|26455.07|26437.39|26437.39|0
1646838950000|2022-03-09 15:15:50|26458.6|26458.6|26458.6|26458.6|26458.6|26458.6|26458.6|26458.6|0
1646838960000|2022-03-09 15:16:00|26455.07|26455.07|26455.07|26455.07|26455.07|26455.07|26455.07|26455.07|0
1646838970000|2022-03-09 15:16:10|26462.14|26462.14|26462.14|26462.14|26462.14|26462.14|26462.14|26462.14|0
1646838990000|2022-03-09 15:16:30|26465.67|26465.67|26472.74|26472.74|26472.74|26472.74|26465.67|26465.67|0
1646839000000|2022-03-09 15:16:40|26476.28|26476.28|26466.27|26466.27|26476.28|26476.28|26448|26448|0
1646839010000|2022-03-09 15:16:50|26465.97|26465.97|26465.97|26465.97|26465.97|26465.97|26465.97|26465.97|0
1646839020000|2022-03-09 15:17:00|26462.14|26462.14|26462.14|26462.14|26462.14|26462.14|26462.14|26462.14|0
1646839030000|2022-03-09 15:17:10|26458.6|26458.6|26458.6|26458.6|26458.6|26458.6|26458.6|26458.6|0
1646839050000|2022-03-09 15:17:30|26455.07|26455.07|26451.53|26451.53|26455.07|26455.07|26451.53|26451.53|0
1646839070000|2022-03-09 15:17:50|26451.83|26451.83|26444.76|26444.76|26455.37|26455.37|26444.76|26444.76|0
1646839080000|2022-03-09 15:18:00|26448.3|26448.3|26448.6|26448.6|26448.6|26448.6|26448.3|26448.3|0
1646839090000|2022-03-09 15:18:10|26452.73|26452.73|26452.73|26452.73|26452.73|26452.73|26452.73|26452.73|0
1646839120000|2022-03-09 15:18:40|26438.59|26438.59|26427.99|26427.99|26438.59|26438.59|26427.99|26427.99|0
1646839140000|2022-03-09 15:19:00|26442.13|26442.13|26440.03|26440.03|26442.13|26442.13|26438.82|26438.82|0
1646839150000|2022-03-09 15:19:10|26457.7|26457.7|26457.7|26457.7|26457.7|26457.7|26457.7|26457.7|0
1646839160000|2022-03-09 15:19:20|26461.23|26461.23|26447.1|26447.1|26464.77|26464.77|26440.03|26440.03|0
1646839180000|2022-03-09 15:19:40|26443.56|26443.56|26439.21|26439.21|26443.56|26443.56|26439.21|26439.21|0
1646839200000|2022-03-09 15:20:00|26438.8|26438.8|26454.14|26454.14|26454.14|26454.14|26438.8|26438.8|0
1646839210000|2022-03-09 15:20:10|26457.67|26457.67|26457.67|26457.67|26457.67|26457.67|26457.67|26457.67|0
1646839220000|2022-03-09 15:20:20|26461.21|26461.21|26468.28|26468.28|26468.28|26468.28|26461.21|26461.21|0
1646839230000|2022-03-09 15:20:30|26471.81|26471.81|26468.28|26468.28|26471.81|26471.81|26457.67|26457.67|0
1646839240000|2022-03-09 15:20:40|26471.81|26471.81|26471.81|26471.81|26471.81|26471.81|26471.81|26471.81|0
1646839250000|2022-03-09 15:20:50|26489.49|26489.49|26482.42|26482.42|26489.49|26489.49|26464.74|26464.74|0
1646839260000|2022-03-09 15:21:00|26475.35|26475.35|26470.39|26470.39|26475.35|26475.35|26463.32|26463.32|0
1646839270000|2022-03-09 15:21:10|26470.8|26470.8|26474.34|26474.34|26474.34|26474.34|26470.8|26470.8|0
1646839300000|2022-03-09 15:21:40|26463.73|26463.73|26468.09|26468.09|26468.09|26468.09|26463.73|26463.73|0
1646839310000|2022-03-09 15:21:50|26457.48|26457.48|26453.95|26453.95|26461.02|26461.02|26453.95|26453.95|0
1646839320000|2022-03-09 15:22:00|26453.35|26453.35|26428.3|26428.3|26453.35|26453.35|26428.3|26428.3|0
1646839330000|2022-03-09 15:22:10|26424.77|26424.77|26430.35|26430.35|26431.96|26431.96|26424.77|26424.77|0
1646839340000|2022-03-09 15:22:20|26448.02|26448.02|26448.02|26448.02|26448.02|26448.02|26448.02|26448.02|0
1646839360000|2022-03-09 15:22:40|26440.95|26440.95|26440.95|26440.95|26440.95|26440.95|26440.95|26440.95|0
1646839370000|2022-03-09 15:22:50|26440.35|26440.35|26441.17|26441.17|26441.17|26441.17|26440.35|26440.35|0
1646839380000|2022-03-09 15:23:00|26448.24|26448.24|26447.64|26447.64|26448.24|26448.24|26447.64|26447.64|0
1646839390000|2022-03-09 15:23:10|26440.57|26440.57|26455.12|26455.12|26458.65|26458.65|26440.57|26440.57|0
1646839400000|2022-03-09 15:23:20|26462.19|26462.19|26462.19|26462.19|26462.19|26462.19|26462.19|26462.19|0
1646839420000|2022-03-09 15:23:40|26462.79|26462.79|26462.79|26462.79|26462.79|26462.79|26462.79|26462.79|0
1646839440000|2022-03-09 15:24:00|26469.86|26469.86|26473.39|26473.39|26473.39|26473.39|26469.86|26469.86|0
1646839450000|2022-03-09 15:24:10|26473.03|26473.03|26472.62|26472.62|26473.03|26473.03|26472.62|26472.62|0
1646839460000|2022-03-09 15:24:20|26472.38|26472.38|26473.28|26473.28|26473.28|26473.28|26472.38|26472.38|0
1646839480000|2022-03-09 15:24:40|26476.81|26476.81|26476.81|26476.81|26476.81|26476.81|26476.81|26476.81|0
1646839490000|2022-03-09 15:24:50|26469.74|26469.74|26469.74|26469.74|26469.74|26469.74|26469.74|26469.74|0
1646839500000|2022-03-09 15:25:00|26476.81|26476.81|26476.81|26476.81|26480.35|26480.35|26469.74|26469.74|0
1646839510000|2022-03-09 15:25:10|26490.95|26490.95|26498.02|26498.02|26498.02|26498.02|26483.88|26483.88|0
1646839520000|2022-03-09 15:25:20|26494.49|26494.49|26494.49|26494.49|26494.49|26494.49|26494.49|26494.49|0
1646839530000|2022-03-09 15:25:30|26501.56|26501.56|26501.97|26501.97|26501.97|26501.97|26494.9|26494.9|0
1646839540000|2022-03-09 15:25:40|26487.83|26487.83|26481.06|26481.06|26487.83|26487.83|26470.15|26470.15|0
1646839550000|2022-03-09 15:25:50|26484.59|26484.59|26484.59|26484.59|26484.59|26484.59|26484.59|26484.59|0
1646839560000|2022-03-09 15:26:00|26481.06|26481.06|26469.85|26469.85|26481.06|26481.06|26469.85|26469.85|0
1646839570000|2022-03-09 15:26:10|26469.49|26469.49|26464.34|26464.34|26469.49|26469.49|26464.34|26464.34|0
1646839590000|2022-03-09 15:26:30|26450.2|26450.2|26471|26471|26471.82|26471.82|26450.2|26450.2|0
1646839600000|2022-03-09 15:26:40|26474.54|26474.54|26473.94|26473.94|26474.54|26474.54|26473.94|26473.94|0
1646839610000|2022-03-09 15:26:50|26474.35|26474.35|26477.88|26477.88|26477.88|26477.88|26474.35|26474.35|0
1646839620000|2022-03-09 15:27:00|26477.52|26477.52|26459.85|26459.85|26477.52|26477.52|26459.85|26459.85|0
1646839630000|2022-03-09 15:27:10|26458.94|26458.94|26462.07|26462.07|26462.07|26462.07|26458.53|26458.53|0
1646839640000|2022-03-09 15:27:20|26458.53|26458.53|26458.53|26458.53|26458.53|26458.53|26458.53|26458.53|0
1646839650000|2022-03-09 15:27:30|26465.6|26465.6|26472.26|26472.26|26472.67|26472.67|26465.6|26465.6|0
1646839670000|2022-03-09 15:27:50|26475.8|26475.8|26497.01|26497.01|26500.54|26500.54|26468.73|26468.73|0
1646839690000|2022-03-09 15:28:10|26497.83|26497.83|26505.8|26505.8|26505.8|26505.8|26490.76|26490.76|0
1646839700000|2022-03-09 15:28:20|26502.26|26502.26|26495.85|26495.85|26502.26|26502.26|26488.12|26488.12|0
1646839730000|2022-03-09 15:28:50|26502.92|26502.92|26502.92|26502.92|26502.92|26502.92|26502.92|26502.92|0
1646839740000|2022-03-09 15:29:00|26499.38|26499.38|26492.31|26492.31|26499.38|26499.38|26492.31|26492.31|0
1646839750000|2022-03-09 15:29:10|26491.11|26491.11|26493.82|26493.82|26493.82|26493.82|26486.75|26486.75|0
1646839760000|2022-03-09 15:29:20|26493.52|26493.52|26493.52|26493.52|26493.52|26493.52|26493.52|26493.52|0
1646839770000|2022-03-09 15:29:30|26486.45|26486.45|26482.32|26482.32|26486.45|26486.45|26482.32|26482.32|0
1646839780000|2022-03-09 15:29:40|26485.85|26485.85|26482.32|26482.32|26485.85|26485.85|26482.32|26482.32|0
1646839790000|2022-03-09 15:29:50|26489.39|26489.39|26489.39|26489.39|26489.39|26489.39|26489.39|26489.39|0
1646839800000|2022-03-09 15:30:00|26490.21|26490.21|26486.92|26486.92|26490.21|26490.21|26486.67|26486.67|0
1646839810000|2022-03-09 15:30:10|26479.85|26479.85|26470.54|26470.54|26479.85|26479.85|26470.54|26470.54|0
1646839820000|2022-03-09 15:30:20|26474.07|26474.07|26473.66|26473.66|26474.07|26474.07|26473.66|26473.66|0
1646839830000|2022-03-09 15:30:30|26480.73|26480.73|26479.91|26479.91|26480.73|26480.73|26479.91|26479.91|0
1646839840000|2022-03-09 15:30:40|26476.38|26476.38|26475.15|26475.15|26476.38|26476.38|26475.15|26475.15|0
1646839850000|2022-03-09 15:30:50|26464.54|26464.54|26457.88|26457.88|26464.54|26464.54|26454.35|26454.35|0
1646839860000|2022-03-09 15:31:00|26456.98|26456.98|26456.98|26456.98|26456.98|26456.98|26456.98|26456.98|0
1646839870000|2022-03-09 15:31:10|26449.91|26449.91|26449.91|26449.91|26460.52|26460.52|26449.91|26449.91|0
1646839880000|2022-03-09 15:31:20|26449.01|26449.01|26456.49|26456.49|26456.49|26456.49|26449.01|26449.01|0
1646839890000|2022-03-09 15:31:30|26452.95|26452.95|26435.28|26435.28|26452.95|26452.95|26435.28|26435.28|0
1646839900000|2022-03-09 15:31:40|26442.35|26442.35|26442.65|26442.65|26442.65|26442.65|26442.35|26442.35|0
1646839910000|2022-03-09 15:31:50|26442.05|26442.05|26433.32|26433.32|26442.05|26442.05|26433.32|26433.32|0
1646839920000|2022-03-09 15:32:00|26440.39|26440.39|26426.25|26426.25|26440.39|26440.39|26426.25|26426.25|0
1646839930000|2022-03-09 15:32:10|26429.78|26429.78|26429.78|26429.78|26429.78|26429.78|26429.78|26429.78|0
1646839940000|2022-03-09 15:32:20|26426.25|26426.25|26422.71|26422.71|26426.25|26426.25|26422.71|26422.71|0
1646839960000|2022-03-09 15:32:40|26423.61|26423.61|26424.81|26424.81|26424.81|26424.81|26423.61|26423.61|0
1646839970000|2022-03-09 15:32:50|26428.35|26428.35|26428.35|26428.35|26428.35|26428.35|26428.35|26428.35|0
1646839980000|2022-03-09 15:33:00|26431.88|26431.88|26431.88|26431.88|26431.88|26431.88|26431.88|26431.88|0
1646839990000|2022-03-09 15:33:10|26433.52|26433.52|26429.99|26429.99|26433.52|26433.52|26429.99|26429.99|0
1646840000000|2022-03-09 15:33:20|26426.45|26426.45|26426.04|26426.04|26426.45|26426.45|26426.04|26426.04|0
1646840010000|2022-03-09 15:33:30|26426.34|26426.34|26426.75|26426.75|26426.75|26426.75|26426.34|26426.34|0
1646840020000|2022-03-09 15:33:40|26426.34|26426.34|26433.41|26433.41|26433.41|26433.41|26426.34|26426.34|0
1646840030000|2022-03-09 15:33:50|26426.34|26426.34|26426.34|26426.34|26426.34|26426.34|26426.34|26426.34|0
1646840040000|2022-03-09 15:34:00|26433.41|26433.41|26437.55|26437.55|26437.55|26437.55|26433.41|26433.41|0
1646840050000|2022-03-09 15:34:10|26426.95|26426.95|26423.41|26423.41|26426.95|26426.95|26423.41|26423.41|0
1646840060000|2022-03-09 15:34:20|26434.02|26434.02|26429.66|26429.66|26434.02|26434.02|26429.66|26429.66|0
1646840070000|2022-03-09 15:34:30|26430.07|26430.07|26430.07|26430.07|26430.07|26430.07|26430.07|26430.07|0
1646840080000|2022-03-09 15:34:40|26433.61|26433.61|26426.13|26426.13|26433.61|26433.61|26426.13|26426.13|0
1646840090000|2022-03-09 15:34:50|26426.43|26426.43|26427.03|26427.03|26427.03|26427.03|26423.49|26423.49|0
1646840100000|2022-03-09 15:35:00|26426.21|26426.21|26426.21|26426.21|26426.21|26426.21|26426.21|26426.21|0
1646840110000|2022-03-09 15:35:10|26429.74|26429.74|26426.21|26426.21|26429.74|26429.74|26426.21|26426.21|0
1646840120000|2022-03-09 15:35:20|26425.39|26425.39|26425.39|26425.39|26425.39|26425.39|26425.39|26425.39|0
1646840130000|2022-03-09 15:35:30|26428.92|26428.92|26422.15|26422.15|26429.22|26429.22|26418.62|26418.62|0
1646840140000|2022-03-09 15:35:40|26422.75|26422.75|26422.75|26422.75|26422.75|26422.75|26422.75|26422.75|0
1646840150000|2022-03-09 15:35:50|26429.82|26429.82|26447.69|26447.69|26458.29|26458.29|26426.53|26426.53|0
1646840160000|2022-03-09 15:36:00|26454.76|26454.76|26461.01|26461.01|26461.01|26461.01|26450.4|26450.4|0
1646840170000|2022-03-09 15:36:10|26469.28|26469.28|26466.15|26466.15|26473.22|26473.22|26462.62|26462.62|0
1646840180000|2022-03-09 15:36:20|26476.76|26476.76|26470.29|26470.29|26476.76|26476.76|26463.22|26463.22|0
1646840190000|2022-03-09 15:36:30|26480.9|26480.9|26481.31|26481.31|26484.84|26484.84|26477.36|26477.36|0
1646840200000|2022-03-09 15:36:40|26470.7|26470.7|26476.95|26476.95|26480.49|26480.49|26470.7|26470.7|0
1646840210000|2022-03-09 15:36:50|26484.02|26484.02|26501.7|26501.7|26501.7|26501.7|26469.88|26469.88|0
1646840220000|2022-03-09 15:37:00|26498.16|26498.16|26487.56|26487.56|26501.7|26501.7|26484.02|26484.02|0
1646840230000|2022-03-09 15:37:10|26490.02|26490.02|26496.45|26496.45|26496.45|26496.45|26489.38|26489.38|0
1646840240000|2022-03-09 15:37:20|26485.84|26485.84|26489.87|26489.87|26492.91|26492.91|26482.31|26482.31|0
1646840250000|2022-03-09 15:37:30|26488.64|26488.64|26488.53|26488.53|26492.47|26492.47|26481.57|26481.57|0
1646840260000|2022-03-09 15:37:40|26488.41|26488.41|26495.07|26495.07|26495.07|26495.07|26488|26488|0
1646840270000|2022-03-09 15:37:50|26495.89|26495.89|26492.35|26492.35|26495.89|26495.89|26492.35|26492.35|0
1646840280000|2022-03-09 15:38:00|26495.89|26495.89|26493.98|26493.98|26495.89|26495.89|26493.98|26493.98|0
1646840290000|2022-03-09 15:38:10|26494.28|26494.28|26493.85|26493.85|26494.28|26494.28|26490.44|26490.44|0
1646840300000|2022-03-09 15:38:20|26497.39|26497.39|26497.39|26497.39|26497.39|26497.39|26497.39|26497.39|0
1646840310000|2022-03-09 15:38:30|26500.92|26500.92|26493.45|26493.45|26500.92|26500.92|26493.45|26493.45|0
1646840320000|2022-03-09 15:38:40|26493.14|26493.14|26499.8|26499.8|26500.21|26500.21|26489.61|26489.61|0
1646840330000|2022-03-09 15:38:50|26492.73|26492.73|26489.61|26489.61|26496.68|26496.68|26489.61|26489.61|0
1646840340000|2022-03-09 15:39:00|26489.2|26489.2|26492.32|26492.32|26506.46|26506.46|26488.38|26488.38|0
1646840350000|2022-03-09 15:39:10|26502.93|26502.93|26518.3|26518.3|26521.83|26521.83|26495.86|26495.86|0
1646840360000|2022-03-09 15:39:20|26514.76|26514.76|26518.49|26518.49|26518.9|26518.9|26514.76|26514.76|0
1646840370000|2022-03-09 15:39:30|26514.95|26514.95|26514.95|26514.95|26514.95|26514.95|26514.95|26514.95|0
1646840380000|2022-03-09 15:39:40|26515.26|26515.26|26525.86|26525.86|26525.86|26525.86|26515.26|26515.26|0
1646840390000|2022-03-09 15:39:50|26526.27|26526.27|26525.45|26525.45|26526.27|26526.27|26525.45|26525.45|0
1646840400000|2022-03-09 15:40:00|26525.04|26525.04|26525.04|26525.04|26525.45|26525.45|26525.04|26525.04|0
1646840410000|2022-03-09 15:40:10|26524.63|26524.63|26515.26|26515.26|26525.86|26525.86|26508.19|26508.19|0
1646840420000|2022-03-09 15:40:20|26518.79|26518.79|26539.01|26539.01|26539.01|26539.01|26518.79|26518.79|0
1646840430000|2022-03-09 15:40:30|26537.78|26537.78|26537.37|26537.37|26537.78|26537.78|26537.37|26537.37|0
1646840440000|2022-03-09 15:40:40|26536.96|26536.96|26532.82|26532.82|26537.26|26537.26|26532.82|26532.82|0
1646840450000|2022-03-09 15:40:50|26532.52|26532.52|26526.27|26526.27|26532.52|26532.52|26525.45|26525.45|0
1646840460000|2022-03-09 15:41:00|26525.86|26525.86|26511.31|26511.31|26525.86|26525.86|26497.58|26497.58|0
1646840470000|2022-03-09 15:41:10|26510.9|26510.9|26501.37|26501.37|26510.9|26510.9|26501.37|26501.37|0
1646840480000|2022-03-09 15:41:20|26504.91|26504.91|26504.91|26504.91|26504.91|26504.91|26504.91|26504.91|0
1646840490000|2022-03-09 15:41:30|26504.5|26504.5|26498.09|26498.09|26504.5|26504.5|26498.09|26498.09|0
1646840500000|2022-03-09 15:41:40|26498.91|26498.91|26501.78|26501.78|26501.78|26501.78|26498.91|26498.91|0
1646840510000|2022-03-09 15:41:50|26498.25|26498.25|26497.02|26497.02|26498.25|26498.25|26497.02|26497.02|0
1646840520000|2022-03-09 15:42:00|26504.09|26504.09|26497.84|26497.84|26507.62|26507.62|26497.84|26497.84|0
1646840530000|2022-03-09 15:42:10|26499.07|26499.07|26499.2|26499.2|26499.2|26499.2|26497.56|26497.56|0
1646840540000|2022-03-09 15:42:20|26495.67|26495.67|26485.06|26485.06|26495.67|26495.67|26485.06|26485.06|0
1646840550000|2022-03-09 15:42:30|26485.36|26485.36|26485.36|26485.36|26485.36|26485.36|26485.36|26485.36|0
1646840570000|2022-03-09 15:42:50|26488.9|26488.9|26488.9|26488.9|26488.9|26488.9|26488.9|26488.9|0
1646840580000|2022-03-09 15:43:00|26488.08|26488.08|26503.12|26503.12|26503.12|26503.12|26488.08|26488.08|0
1646840590000|2022-03-09 15:43:10|26504.92|26504.92|26504.08|26504.08|26504.92|26504.92|26503.72|26503.72|0
1646840610000|2022-03-09 15:43:30|26511.15|26511.15|26511.15|26511.15|26511.15|26511.15|26511.15|26511.15|0
1646840620000|2022-03-09 15:43:40|26510.25|26510.25|26510.85|26510.85|26514.39|26514.39|26510.25|26510.25|0
1646840640000|2022-03-09 15:44:00|26514.39|26514.39|26507.32|26507.32|26514.39|26514.39|26507.32|26507.32|0
1646840650000|2022-03-09 15:44:10|26508.14|26508.14|26500.88|26500.88|26508.14|26508.14|26500.47|26500.47|0
1646840660000|2022-03-09 15:44:20|26500.58|26500.58|26500.58|26500.58|26500.58|26500.58|26500.58|26500.58|0
1646840680000|2022-03-09 15:44:40|26500.28|26500.28|26503.81|26503.81|26503.81|26503.81|26496.74|26496.74|0
1646840700000|2022-03-09 15:45:00|26507.35|26507.35|26507.54|26507.54|26507.95|26507.95|26507.13|26507.13|0
1646840710000|2022-03-09 15:45:10|26511.07|26511.07|26511.37|26511.37|26511.37|26511.37|26511.07|26511.07|0
1646840720000|2022-03-09 15:45:20|26507.84|26507.84|26526.41|26526.41|26526.41|26526.41|26507.84|26507.84|0
1646840730000|2022-03-09 15:45:30|26537.02|26537.02|26540.14|26540.14|26540.14|26540.14|26533.07|26533.07|0
1646840740000|2022-03-09 15:45:40|26539.9|26539.9|26543.44|26543.44|26543.44|26543.44|26536.37|26536.37|0
1646840750000|2022-03-09 15:45:50|26539.9|26539.9|26533.24|26533.24|26539.9|26539.9|26532.83|26532.83|0
1646840760000|2022-03-09 15:46:00|26536.78|26536.78|26533.24|26533.24|26536.78|26536.78|26533.24|26533.24|0
1646840770000|2022-03-09 15:46:10|26533.65|26533.65|26538.01|26538.01|26538.01|26538.01|26530.12|26530.12|0
1646840780000|2022-03-09 15:46:20|26538.31|26538.31|26537.08|26537.08|26538.31|26538.31|26537.08|26537.08|0
1646840790000|2022-03-09 15:46:30|26547.68|26547.68|26533.54|26533.54|26547.68|26547.68|26533.54|26533.54|0
1646840800000|2022-03-09 15:46:40|26530.01|26530.01|26530.01|26530.01|26530.01|26530.01|26526.47|26526.47|0
1646840810000|2022-03-09 15:46:50|26533.54|26533.54|26533.54|26533.54|26533.54|26533.54|26533.54|26533.54|0
1646840820000|2022-03-09 15:47:00|26526.47|26526.47|26526.47|26526.47|26526.47|26526.47|26526.47|26526.47|0
1646840830000|2022-03-09 15:47:10|26525.24|26525.24|26517.27|26517.27|26525.24|26525.24|26517.27|26517.27|0
1646840840000|2022-03-09 15:47:20|26517.87|26517.87|26520.81|26520.81|26520.81|26520.81|26517.27|26517.27|0
1646840850000|2022-03-09 15:47:30|26524.34|26524.34|26520.81|26520.81|26524.34|26524.34|26520.81|26520.81|0
1646840860000|2022-03-09 15:47:40|26527.88|26527.88|26535.55|26535.55|26535.55|26535.55|26520.81|26520.81|0
1646840870000|2022-03-09 15:47:50|26534.73|26534.73|26535.14|26535.14|26535.14|26535.14|26534.73|26534.73|0
1646840880000|2022-03-09 15:48:00|26531.6|26531.6|26531.35|26531.35|26531.65|26531.65|26531.24|26531.24|0
1646840890000|2022-03-09 15:48:10|26517.21|26517.21|26517.21|26517.21|26517.21|26517.21|26517.21|26517.21|0
1646840900000|2022-03-09 15:48:20|26513.67|26513.67|26513.67|26513.67|26513.67|26513.67|26513.67|26513.67|0
1646840920000|2022-03-09 15:48:40|26527.81|26527.81|26527.81|26527.81|26534.88|26534.88|26527.81|26527.81|0
1646840930000|2022-03-09 15:48:50|26529.02|26529.02|26539.21|26539.21|26539.21|26539.21|26528.61|26528.61|0
1646840940000|2022-03-09 15:49:00|26535.68|26535.68|26532.96|26532.96|26535.68|26535.68|26532.14|26532.14|0
1646840950000|2022-03-09 15:49:10|26530.91|26530.91|26531.24|26531.24|26535.27|26535.27|26530.91|26530.91|0
1646840960000|2022-03-09 15:49:20|26531.65|26531.65|26528.11|26528.11|26531.65|26531.65|26528.11|26528.11|0
1646840970000|2022-03-09 15:49:30|26528.72|26528.72|26540.22|26540.22|26540.22|26540.22|26528.72|26528.72|0
1646840980000|2022-03-09 15:49:40|26543.76|26543.76|26543.76|26543.76|26543.76|26543.76|26543.76|26543.76|0
1646840990000|2022-03-09 15:49:50|26540.22|26540.22|26537.51|26537.51|26540.22|26540.22|26536.69|26536.69|0
1646841000000|2022-03-09 15:50:00|26538.74|26538.74|26534.6|26534.6|26538.74|26538.74|26527.53|26527.53|0
1646841010000|2022-03-09 15:50:10|26534.19|26534.19|26533.78|26533.78|26534.19|26534.19|26532.96|26532.96|0
1646841020000|2022-03-09 15:50:20|26540.85|26540.85|26539.62|26539.62|26540.85|26540.85|26539.62|26539.62|0
1646841030000|2022-03-09 15:50:30|26536.09|26536.09|26536.91|26536.91|26536.91|26536.91|26536.09|26536.09|0
1646841040000|2022-03-09 15:50:40|26537.51|26537.51|26537.14|26537.14|26537.51|26537.51|26537.14|26537.14|0
1646841050000|2022-03-09 15:50:50|26537.44|26537.44|26530.37|26530.37|26537.44|26537.44|26530.37|26530.37|0
1646841060000|2022-03-09 15:51:00|26530.78|26530.78|26535.14|26535.14|26535.14|26535.14|26530.78|26530.78|0
1646841070000|2022-03-09 15:51:10|26531.6|26531.6|26524.53|26524.53|26531.6|26531.6|26524.53|26524.53|0
1646841080000|2022-03-09 15:51:20|26525.35|26525.35|26525.35|26525.35|26525.35|26525.35|26525.35|26525.35|0
1646841090000|2022-03-09 15:51:30|26532.42|26532.42|26532.01|26532.01|26532.42|26532.42|26532.01|26532.01|0
1646841100000|2022-03-09 15:51:40|26528.48|26528.48|26528.48|26528.48|26528.48|26528.48|26528.48|26528.48|0
1646841110000|2022-03-09 15:51:50|26529.38|26529.38|26537.68|26537.68|26537.68|26537.68|26529.38|26529.38|0
1646841120000|2022-03-09 15:52:00|26544.75|26544.75|26541.62|26541.62|26551.82|26551.82|26541.21|26541.21|0
1646841130000|2022-03-09 15:52:10|26548.69|26548.69|26549.1|26549.1|26549.1|26549.1|26548.69|26548.69|0
1646841140000|2022-03-09 15:52:20|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|0
1646841150000|2022-03-09 15:52:30|26531.43|26531.43|26542.03|26542.03|26542.03|26542.03|26531.43|26531.43|0
1646841160000|2022-03-09 15:52:40|26541.43|26541.43|26541.43|26541.43|26548.5|26548.5|26541.43|26541.43|0
1646841170000|2022-03-09 15:52:50|26544.97|26544.97|26544.97|26544.97|26544.97|26544.97|26544.97|26544.97|0
1646841190000|2022-03-09 15:53:10|26543.46|26543.46|26543.46|26543.46|26543.46|26543.46|26536.4|26536.4|0
1646841210000|2022-03-09 15:53:30|26545.87|26545.87|26546.28|26546.28|26549.81|26549.81|26545.87|26545.87|0
1646841220000|2022-03-09 15:53:40|26546.69|26546.69|26539.62|26539.62|26546.69|26546.69|26539.62|26539.62|0
1646841230000|2022-03-09 15:53:50|26540.03|26540.03|26540.03|26540.03|26540.03|26540.03|26540.03|26540.03|0
1646841240000|2022-03-09 15:54:00|26536.49|26536.49|26532.96|26532.96|26536.49|26536.49|26529.42|26529.42|0
1646841250000|2022-03-09 15:54:10|26525.89|26525.89|26523.17|26523.17|26525.89|26525.89|26515.28|26515.28|0
1646841260000|2022-03-09 15:54:20|26519.64|26519.64|26523.17|26523.17|26523.17|26523.17|26519.64|26519.64|0
1646841270000|2022-03-09 15:54:30|26522.35|26522.35|26529.42|26529.42|26529.42|26529.42|26522.35|26522.35|0
1646841300000|2022-03-09 15:55:00|26536.49|26536.49|26536.49|26536.49|26536.49|26536.49|26536.49|26536.49|0
1646841310000|2022-03-09 15:55:10|26543.56|26543.56|26543.56|26543.56|26543.56|26543.56|26543.56|26543.56|0
1646841320000|2022-03-09 15:55:20|26540.03|26540.03|26540.33|26540.33|26540.33|26540.33|26540.03|26540.03|0
1646841330000|2022-03-09 15:55:30|26540.63|26540.63|26539.81|26539.81|26540.63|26540.63|26539.81|26539.81|0
1646841340000|2022-03-09 15:55:40|26543.34|26543.34|26543.34|26543.34|26543.34|26543.34|26543.34|26543.34|0
1646841350000|2022-03-09 15:55:50|26539.81|26539.81|26539.81|26539.81|26539.81|26539.81|26539.81|26539.81|0
1646841360000|2022-03-09 15:56:00|26540.41|26540.41|26540.41|26540.41|26540.41|26540.41|26540.41|26540.41|0
1646841370000|2022-03-09 15:56:10|26536.88|26536.88|26536.88|26536.88|26536.88|26536.88|26536.88|26536.88|0
1646841380000|2022-03-09 15:56:20|26540.41|26540.41|26540.41|26540.41|26540.41|26540.41|26540.41|26540.41|0
1646841390000|2022-03-09 15:56:30|26540.71|26540.71|26541.01|26541.01|26541.01|26541.01|26540.71|26540.71|0
1646841400000|2022-03-09 15:56:40|26537.48|26537.48|26537.48|26537.48|26537.48|26537.48|26537.48|26537.48|0
1646841410000|2022-03-09 15:56:50|26533.94|26533.94|26534.76|26534.76|26534.76|26534.76|26533.94|26533.94|0
1646841430000|2022-03-09 15:57:10|26533.86|26533.86|26540.69|26540.69|26540.69|26540.69|26533.62|26533.62|0
1646841440000|2022-03-09 15:57:20|26539.49|26539.49|26539.49|26539.49|26539.49|26539.49|26539.49|26539.49|0
1646841460000|2022-03-09 15:57:40|26543.02|26543.02|26546.56|26546.56|26546.56|26546.56|26543.02|26543.02|0
1646841490000|2022-03-09 15:58:10|26550.09|26550.09|26550.09|26550.09|26557.16|26557.16|26546.56|26546.56|0
1646841500000|2022-03-09 15:58:20|26550.5|26550.5|26546.97|26546.97|26550.5|26550.5|26546.97|26546.97|0
1646841510000|2022-03-09 15:58:30|26550.5|26550.5|26550.5|26550.5|26550.5|26550.5|26550.5|26550.5|0
1646841520000|2022-03-09 15:58:40|26550.09|26550.09|26550.09|26550.09|26550.09|26550.09|26550.09|26550.09|0
1646841530000|2022-03-09 15:58:50|26550.5|26550.5|26550.5|26550.5|26550.5|26550.5|26550.5|26550.5|0
1646841540000|2022-03-09 15:59:00|26546.97|26546.97|26546.97|26546.97|26550.5|26550.5|26546.97|26546.97|0
1646841550000|2022-03-09 15:59:10|26546.84|26546.84|26548.66|26548.66|26550.38|26550.38|26546.84|26546.84|0
1646841560000|2022-03-09 15:59:20|26549.86|26549.86|26549.86|26549.86|26549.86|26549.86|26549.86|26549.86|0
1646841570000|2022-03-09 15:59:30|26539.26|26539.26|26542.79|26542.79|26542.79|26542.79|26539.26|26539.26|0
1646841580000|2022-03-09 15:59:40|26543.09|26543.09|26554|26554|26554|26554|26543.09|26543.09|0
1646841620000|2022-03-09 16:00:20|26554.9|26554.9|26554.9|26554.9|26554.9|26554.9|26554.9|26554.9|0
1646841630000|2022-03-09 16:00:30|26555.5|26555.5|26552.25|26552.25|26555.5|26555.5|26548.43|26548.43|0
1646841640000|2022-03-09 16:00:40|26552.66|26552.66|26552.42|26552.42|26552.66|26552.66|26552.42|26552.42|0
1646841650000|2022-03-09 16:00:50|26552.01|26552.01|26552.01|26552.01|26552.01|26552.01|26552.01|26552.01|0
1646841660000|2022-03-09 16:01:00|26550.81|26550.81|26547.27|26547.27|26550.81|26550.81|26547.27|26547.27|0
1646841670000|2022-03-09 16:01:10|26546.86|26546.86|26546.86|26546.86|26546.86|26546.86|26546.86|26546.86|0
1646841680000|2022-03-09 16:01:20|26543.33|26543.33|26535.36|26535.36|26543.33|26543.33|26535.36|26535.36|0
1646841710000|2022-03-09 16:01:50|26534.54|26534.54|26534.54|26534.54|26534.54|26534.54|26534.54|26534.54|0
1646841720000|2022-03-09 16:02:00|26534.24|26534.24|26534.24|26534.24|26534.24|26534.24|26534.24|26534.24|0
1646841740000|2022-03-09 16:02:20|26544.84|26544.84|26558.98|26558.98|26562.52|26562.52|26544.84|26544.84|0
1646841750000|2022-03-09 16:02:30|26551.91|26551.91|26558.98|26558.98|26558.98|26558.98|26551.91|26551.91|0
1646841770000|2022-03-09 16:02:50|26544.84|26544.84|26548.68|26548.68|26548.68|26548.68|26544.84|26544.84|0
1646841780000|2022-03-09 16:03:00|26552.21|26552.21|26552.21|26552.21|26552.21|26552.21|26552.21|26552.21|0
1646841800000|2022-03-09 16:03:20|26551.39|26551.39|26554.93|26554.93|26562|26562|26551.39|26551.39|0
1646841810000|2022-03-09 16:03:30|26558.46|26558.46|26565.23|26565.23|26568.77|26568.77|26558.16|26558.16|0
1646841820000|2022-03-09 16:03:40|26558.16|26558.16|26558.16|26558.16|26558.16|26558.16|26551.09|26551.09|0
1646841830000|2022-03-09 16:03:50|26558.46|26558.46|26562|26562|26565.53|26565.53|26558.46|26558.46|0
1646841840000|2022-03-09 16:04:00|26558.46|26558.46|26562|26562|26562|26562|26558.46|26558.46|0
1646841850000|2022-03-09 16:04:10|26558.46|26558.46|26558.46|26558.46|26558.46|26558.46|26558.46|26558.46|0
1646841870000|2022-03-09 16:04:30|26557.56|26557.56|26557.56|26557.56|26561.1|26561.1|26557.56|26557.56|0
1646841880000|2022-03-09 16:04:40|26554.03|26554.03|26557.56|26557.56|26557.56|26557.56|26554.03|26554.03|0
1646841890000|2022-03-09 16:04:50|26561.1|26561.1|26561.1|26561.1|26561.1|26561.1|26561.1|26561.1|0
1646841900000|2022-03-09 16:05:00|26554.03|26554.03|26550.49|26550.49|26554.03|26554.03|26550.49|26550.49|0
1646841910000|2022-03-09 16:05:10|26554.03|26554.03|26554.03|26554.03|26554.03|26554.03|26554.03|26554.03|0
1646841920000|2022-03-09 16:05:20|26557.56|26557.56|26549.78|26549.78|26557.56|26557.56|26549.78|26549.78|0
1646841930000|2022-03-09 16:05:30|26556.85|26556.85|26561.29|26561.29|26561.29|26561.29|26556.85|26556.85|0
1646841940000|2022-03-09 16:05:40|26564.82|26564.82|26566.65|26566.65|26566.65|26566.65|26564.82|26564.82|0
1646841960000|2022-03-09 16:06:00|26570.19|26570.19|26563.12|26563.12|26570.19|26570.19|26563.12|26563.12|0
1646841970000|2022-03-09 16:06:10|26559.58|26559.58|26559.58|26559.58|26566.65|26566.65|26559.58|26559.58|0
1646841980000|2022-03-09 16:06:20|26566.65|26566.65|26566.65|26566.65|26566.65|26566.65|26566.65|26566.65|0
1646841990000|2022-03-09 16:06:30|26563.12|26563.12|26563.12|26563.12|26563.12|26563.12|26563.12|26563.12|0
1646842010000|2022-03-09 16:06:50|26570.19|26570.19|26570.9|26570.9|26571.2|26571.2|26570.19|26570.19|0
1646842020000|2022-03-09 16:07:00|26567.36|26567.36|26567.36|26567.36|26567.36|26567.36|26567.36|26567.36|0
1646842030000|2022-03-09 16:07:10|26563.83|26563.83|26562.63|26562.63|26567.36|26567.36|26562.63|26562.63|0
1646842040000|2022-03-09 16:07:20|26566.16|26566.16|26566.16|26566.16|26566.16|26566.16|26566.16|26566.16|0
1646842050000|2022-03-09 16:07:30|26566.46|26566.46|26566.46|26566.46|26566.46|26566.46|26566.46|26566.46|0
1646842060000|2022-03-09 16:07:40|26562.93|26562.93|26562.93|26562.93|26562.93|26562.93|26562.93|26562.93|0
1646842070000|2022-03-09 16:07:50|26566.46|26566.46|26566.46|26566.46|26566.46|26566.46|26566.46|26566.46|0
1646842080000|2022-03-09 16:08:00|26570|26570|26570|26570|26570|26570|26570|26570|0
1646842090000|2022-03-09 16:08:10|26566.46|26566.46|26566.46|26566.46|26566.46|26566.46|26566.46|26566.46|0
1646842100000|2022-03-09 16:08:20|26570|26570|26577.07|26577.07|26577.07|26577.07|26566.46|26566.46|0
1646842110000|2022-03-09 16:08:30|26573.53|26573.53|26573.53|26573.53|26573.53|26573.53|26573.53|26573.53|0
1646842150000|2022-03-09 16:09:10|26570|26570|26576.16|26576.16|26577.07|26577.07|26570|26570|0
1646842160000|2022-03-09 16:09:20|26569.09|26569.09|26550.51|26550.51|26569.09|26569.09|26550.51|26550.51|0
1646842170000|2022-03-09 16:09:30|26564.65|26564.65|26564.65|26564.65|26564.65|26564.65|26564.65|26564.65|0
1646842180000|2022-03-09 16:09:40|26564.35|26564.35|26564.95|26564.95|26564.95|26564.95|26564.35|26564.35|0
1646842200000|2022-03-09 16:10:00|26561.42|26561.42|26561.01|26561.01|26561.42|26561.42|26561.01|26561.01|0
1646842210000|2022-03-09 16:10:10|26557.47|26557.47|26549.5|26549.5|26557.47|26557.47|26549.5|26549.5|0
1646842240000|2022-03-09 16:10:40|26549.91|26549.91|26549.91|26549.91|26549.91|26549.91|26549.91|26549.91|0
1646842260000|2022-03-09 16:11:00|26549.5|26549.5|26545.97|26545.97|26549.5|26549.5|26545.97|26545.97|0
1646842270000|2022-03-09 16:11:10|26549.5|26549.5|26542.43|26542.43|26549.5|26549.5|26542.43|26542.43|0
1646842280000|2022-03-09 16:11:20|26541.83|26541.83|26541.83|26541.83|26541.83|26541.83|26541.83|26541.83|0
1646842300000|2022-03-09 16:11:40|26545.37|26545.37|26545.78|26545.78|26545.78|26545.78|26545.37|26545.37|0
1646842320000|2022-03-09 16:12:00|26544.88|26544.88|26551.95|26551.95|26551.95|26551.95|26544.88|26544.88|0
1646842330000|2022-03-09 16:12:10|26559.02|26559.02|26555.48|26555.48|26566.09|26566.09|26555.48|26555.48|0
1646842340000|2022-03-09 16:12:20|26559.02|26559.02|26559.02|26559.02|26559.02|26559.02|26559.02|26559.02|0
1646842350000|2022-03-09 16:12:30|26555.48|26555.48|26555.48|26555.48|26555.48|26555.48|26555.48|26555.48|0
1646842360000|2022-03-09 16:12:40|26555.07|26555.07|26543.86|26543.86|26555.07|26555.07|26543.86|26543.86|0
1646842370000|2022-03-09 16:12:50|26547.4|26547.4|26539.92|26539.92|26547.4|26547.4|26539.92|26539.92|0
1646842380000|2022-03-09 16:13:00|26546.99|26546.99|26539.62|26539.62|26546.99|26546.99|26539.62|26539.62|0
1646842390000|2022-03-09 16:13:10|26543.15|26543.15|26543.15|26543.15|26543.15|26543.15|26543.15|26543.15|0
1646842410000|2022-03-09 16:13:30|26542.85|26542.85|26557.59|26557.59|26557.59|26557.59|26542.85|26542.85|0
1646842420000|2022-03-09 16:13:40|26561.13|26561.13|26557.59|26557.59|26561.13|26561.13|26557.59|26557.59|0
1646842450000|2022-03-09 16:14:10|26556.69|26556.69|26553.16|26553.16|26560.23|26560.23|26549.62|26549.62|0
1646842460000|2022-03-09 16:14:20|26556.69|26556.69|26556.69|26556.69|26556.69|26556.69|26556.69|26556.69|0
1646842470000|2022-03-09 16:14:30|26556.81|26556.81|26553.28|26553.28|26556.81|26556.81|26553.28|26553.28|0
1646842480000|2022-03-09 16:14:40|26549.74|26549.74|26542.07|26542.07|26549.74|26549.74|26542.07|26542.07|0
1646842500000|2022-03-09 16:15:00|26535|26535|26524.4|26524.4|26535|26535|26520.86|26520.86|0
1646842510000|2022-03-09 16:15:10|26520.86|26520.86|26527.93|26527.93|26527.93|26527.93|26520.86|26520.86|0
1646842520000|2022-03-09 16:15:20|26524.4|26524.4|26524.4|26524.4|26524.4|26524.4|26524.4|26524.4|0
1646842530000|2022-03-09 16:15:30|26527.93|26527.93|26538.54|26538.54|26545.61|26545.61|26527.93|26527.93|0
1646842540000|2022-03-09 16:15:40|26531.47|26531.47|26531.47|26531.47|26531.47|26531.47|26531.47|26531.47|0
1646842550000|2022-03-09 16:15:50|26542.07|26542.07|26541.77|26541.77|26548.84|26548.84|26541.77|26541.77|0
1646842560000|2022-03-09 16:16:00|26534.7|26534.7|26534.7|26534.7|26534.7|26534.7|26534.7|26534.7|0
1646842570000|2022-03-09 16:16:10|26545.31|26545.31|26541.77|26541.77|26545.31|26545.31|26541.77|26541.77|0
1646842580000|2022-03-09 16:16:20|26548.84|26548.84|26549.66|26549.66|26549.66|26549.66|26548.84|26548.84|0
1646842600000|2022-03-09 16:16:40|26553.19|26553.19|26549.66|26549.66|26553.19|26553.19|26549.66|26549.66|0
1646842610000|2022-03-09 16:16:50|26556.73|26556.73|26553.6|26553.6|26560.67|26560.67|26553.6|26553.6|0
1646842620000|2022-03-09 16:17:00|26557.14|26557.14|26546.13|26546.13|26557.14|26557.14|26546.13|26546.13|0
1646842640000|2022-03-09 16:17:20|26560.26|26560.26|26557.14|26557.14|26567.74|26567.74|26557.14|26557.14|0
1646842650000|2022-03-09 16:17:30|26557.74|26557.74|26571.88|26571.88|26571.88|26571.88|26557.74|26557.74|0
1646842660000|2022-03-09 16:17:40|26572.29|26572.29|26574.99|26574.99|26574.99|26574.99|26572.29|26572.29|0
1646842670000|2022-03-09 16:17:50|26575.89|26575.89|26578.23|26578.23|26578.23|26578.23|26567.62|26567.62|0
1646842680000|2022-03-09 16:18:00|26571.16|26571.16|26574.69|26574.69|26574.69|26574.69|26571.16|26571.16|0
1646842690000|2022-03-09 16:18:10|26585.3|26585.3|26599.44|26599.44|26613.58|26613.58|26585.3|26585.3|0
1646842700000|2022-03-09 16:18:20|26598.54|26598.54|26609.14|26609.14|26609.14|26609.14|26598.54|26598.54|0
1646842710000|2022-03-09 16:18:30|26602.07|26602.07|26609.14|26609.14|26609.14|26609.14|26598.54|26598.54|0
1646842720000|2022-03-09 16:18:40|26605.61|26605.61|26651.56|26651.56|26651.56|26651.56|26605.61|26605.61|0
1646842730000|2022-03-09 16:18:50|26644.49|26644.49|26637.01|26637.01|26651.56|26651.56|26626.41|26626.41|0
1646842740000|2022-03-09 16:19:00|26629.94|26629.94|26612.27|26612.27|26629.94|26629.94|26612.27|26612.27|0
1646842750000|2022-03-09 16:19:10|26608.73|26608.73|26608.73|26608.73|26608.73|26608.73|26608.73|26608.73|0
1646842760000|2022-03-09 16:19:20|26609.14|26609.14|26612.68|26612.68|26612.68|26612.68|26609.14|26609.14|0
1646842770000|2022-03-09 16:19:30|26616.21|26616.21|26616.21|26616.21|26616.21|26616.21|26616.21|26616.21|0
1646842780000|2022-03-09 16:19:40|26587.93|26587.93|26605.61|26605.61|26605.61|26605.61|26577.33|26577.33|0
1646842790000|2022-03-09 16:19:50|26609.14|26609.14|26608.73|26608.73|26609.14|26609.14|26608.73|26608.73|0
1646842800000|2022-03-09 16:20:00|26609.33|26609.33|26609.33|26609.33|26609.33|26609.33|26609.33|26609.33|0
1646842810000|2022-03-09 16:20:10|26616.4|26616.4|26602.26|26602.26|26616.4|26616.4|26602.26|26602.26|0
1646842830000|2022-03-09 16:20:30|26603.16|26603.16|26614.07|26614.07|26614.07|26614.07|26603.16|26603.16|0
1646842840000|2022-03-09 16:20:40|26617.6|26617.6|26617.6|26617.6|26617.6|26617.6|26617.6|26617.6|0
1646842850000|2022-03-09 16:20:50|26610.53|26610.53|26610.53|26610.53|26610.53|26610.53|26610.53|26610.53|0
1646842860000|2022-03-09 16:21:00|26610.12|26610.12|26610.12|26610.12|26610.12|26610.12|26610.12|26610.12|0
1646842870000|2022-03-09 16:21:10|26599.52|26599.52|26599.52|26599.52|26606.59|26606.59|26599.52|26599.52|0
1646842890000|2022-03-09 16:21:30|26592.45|26592.45|26588.91|26588.91|26595.98|26595.98|26588.91|26588.91|0
1646842900000|2022-03-09 16:21:40|26595.98|26595.98|26581.06|26581.06|26595.98|26595.98|26581.06|26581.06|0
1646842920000|2022-03-09 16:22:00|26577.53|26577.53|26577.94|26577.94|26577.94|26577.94|26577.53|26577.53|0
1646842930000|2022-03-09 16:22:10|26578.35|26578.35|26574.81|26574.81|26581.88|26581.88|26574.81|26574.81|0
1646842940000|2022-03-09 16:22:20|26567.74|26567.74|26560.67|26560.67|26567.74|26567.74|26560.67|26560.67|0
1646842950000|2022-03-09 16:22:30|26567.74|26567.74|26574.81|26574.81|26574.81|26574.81|26564.21|26564.21|0
1646842960000|2022-03-09 16:22:40|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|0
1646842970000|2022-03-09 16:22:50|26574.81|26574.81|26564.21|26564.21|26578.35|26578.35|26564.21|26564.21|0
1646842980000|2022-03-09 16:23:00|26560.67|26560.67|26564.21|26564.21|26564.21|26564.21|26560.67|26560.67|0
1646842990000|2022-03-09 16:23:10|26571.28|26571.28|26570.68|26570.68|26571.28|26571.28|26570.68|26570.68|0
1646843000000|2022-03-09 16:23:20|26574.21|26574.21|26576.93|26576.93|26576.93|26576.93|26573.39|26573.39|0
1646843010000|2022-03-09 16:23:30|26580.46|26580.46|26587.41|26587.41|26587.41|26587.41|26576.81|26576.81|0
1646843020000|2022-03-09 16:23:40|26590.95|26590.95|26587.41|26587.41|26594.48|26594.48|26587.41|26587.41|0
1646843030000|2022-03-09 16:23:50|26590.95|26590.95|26590.33|26590.33|26590.95|26590.95|26587.41|26587.41|0
1646843040000|2022-03-09 16:24:00|26593.87|26593.87|26586.8|26586.8|26593.87|26593.87|26586.8|26586.8|0
1646843050000|2022-03-09 16:24:10|26586.5|26586.5|26586.26|26586.26|26590.03|26590.03|26586.26|26586.26|0
1646843070000|2022-03-09 16:24:30|26593.33|26593.33|26593.33|26593.33|26593.33|26593.33|26593.33|26593.33|0
1646843080000|2022-03-09 16:24:40|26596.86|26596.86|26596.86|26596.86|26596.86|26596.86|26596.86|26596.86|0
1646843090000|2022-03-09 16:24:50|26593.33|26593.33|26591.52|26591.52|26593.33|26593.33|26591.52|26591.52|0
1646843100000|2022-03-09 16:25:00|26590.92|26590.92|26583.85|26583.85|26590.92|26590.92|26580.32|26580.32|0
1646843120000|2022-03-09 16:25:20|26584.76|26584.76|26584.35|26584.35|26584.76|26584.76|26584.35|26584.35|0
1646843130000|2022-03-09 16:25:30|26583.94|26583.94|26594.54|26594.54|26594.54|26594.54|26583.94|26583.94|0
1646843140000|2022-03-09 16:25:40|26601.61|26601.61|26594.54|26594.54|26601.61|26601.61|26594.54|26594.54|0
1646843150000|2022-03-09 16:25:50|26601.61|26601.61|26596.15|26596.15|26603.22|26603.22|26596.15|26596.15|0
1646843160000|2022-03-09 16:26:00|26599.69|26599.69|26603.22|26603.22|26603.22|26603.22|26599.69|26599.69|0
1646843170000|2022-03-09 16:26:10|26599.69|26599.69|26599.28|26599.28|26599.69|26599.69|26599.28|26599.28|0
1646843180000|2022-03-09 16:26:20|26595.74|26595.74|26595.74|26595.74|26595.74|26595.74|26588.67|26588.67|0
1646843190000|2022-03-09 16:26:30|26606.35|26606.35|26609.88|26609.88|26609.88|26609.88|26606.35|26606.35|0
1646843200000|2022-03-09 16:26:40|26608.98|26608.98|26613.34|26613.34|26616.87|26616.87|26608.98|26608.98|0
1646843210000|2022-03-09 16:26:50|26620.4|26620.4|26620|26620|26620.4|26620.4|26616.46|26616.46|0
1646843220000|2022-03-09 16:27:00|26616.46|26616.46|26616.46|26616.46|26623.53|26623.53|26616.46|26616.46|0
1646843230000|2022-03-09 16:27:10|26627.06|26627.06|26645.04|26645.04|26645.04|26645.04|26627.06|26627.06|0
1646843240000|2022-03-09 16:27:20|26641.5|26641.5|26637.97|26637.97|26645.04|26645.04|26630.9|26630.9|0
1646843250000|2022-03-09 16:27:30|26638.09|26638.09|26648.7|26648.7|26648.7|26648.7|26638.09|26638.09|0
1646843270000|2022-03-09 16:27:50|26645.16|26645.16|26645.98|26645.98|26645.98|26645.98|26641.63|26641.63|0
1646843280000|2022-03-09 16:28:00|26653.05|26653.05|26638.39|26638.39|26653.05|26653.05|26638.09|26638.09|0
1646843290000|2022-03-09 16:28:10|26637.79|26637.79|26637.79|26637.79|26648.4|26648.4|26637.79|26637.79|0
1646843300000|2022-03-09 16:28:20|26641.33|26641.33|26644.86|26644.86|26644.86|26644.86|26641.33|26641.33|0
1646843310000|2022-03-09 16:28:30|26648.4|26648.4|26648.4|26648.4|26659|26659|26648.4|26648.4|0
1646843320000|2022-03-09 16:28:40|26651.93|26651.93|26641.33|26641.33|26651.93|26651.93|26641.33|26641.33|0
1646843330000|2022-03-09 16:28:50|26644.86|26644.86|26651.93|26651.93|26651.93|26651.93|26644.04|26644.04|0
1646843340000|2022-03-09 16:29:00|26655.47|26655.47|26645.24|26645.24|26655.47|26655.47|26644.04|26644.04|0
1646843350000|2022-03-09 16:29:10|26641.71|26641.71|26648.78|26648.78|26655.85|26655.85|26641.71|26641.71|0
1646843360000|2022-03-09 16:29:20|26645.24|26645.24|26649.6|26649.6|26649.6|26649.6|26641.71|26641.71|0
1646843370000|2022-03-09 16:29:30|26660.2|26660.2|26650.97|26650.97|26664.1|26664.1|26640.37|26640.37|0
1646843380000|2022-03-09 16:29:40|26647.44|26647.44|26647.03|26647.03|26658.04|26658.04|26640.37|26640.37|0
1646843390000|2022-03-09 16:29:50|26636.42|26636.42|26624.31|26624.31|26646.12|26646.12|26623.71|26623.71|0
1646900100000|2022-03-10 08:15:00|26555.7|26555.7|26568.15|26568.15|26569.96|26569.96|26555.7|26555.7|0
1646900110000|2022-03-10 08:15:10|26578.76|26578.76|26571.33|26571.33|26578.76|26578.76|26571.33|26571.33|0
1646900120000|2022-03-10 08:15:20|26573.43|26573.43|26586.97|26586.97|26615.25|26615.25|26572.83|26572.83|0
1646900130000|2022-03-10 08:15:30|26586.67|26586.67|26579.6|26579.6|26586.67|26586.67|26579.6|26579.6|0
1646900140000|2022-03-10 08:15:40|26593.74|26593.74|26576.06|26576.06|26593.74|26593.74|26576.06|26576.06|0
1646900150000|2022-03-10 08:15:50|26579.6|26579.6|26579.6|26579.6|26586.67|26586.67|26579.6|26579.6|0
1646900160000|2022-03-10 08:16:00|26583.13|26583.13|26590.2|26590.2|26590.2|26590.2|26583.13|26583.13|0
1646900170000|2022-03-10 08:16:10|26586.67|26586.67|26592.53|26592.53|26592.53|26592.53|26585.46|26585.46|0
1646900180000|2022-03-10 08:16:20|26589|26589|26585.46|26585.46|26589|26589|26585.46|26585.46|0
1646900190000|2022-03-10 08:16:30|26571.33|26571.33|26571.45|26571.45|26571.45|26571.45|26571.33|26571.33|0
1646900200000|2022-03-10 08:16:40|26567.91|26567.91|26557.31|26557.31|26567.91|26567.91|26557.31|26557.31|0
1646900210000|2022-03-10 08:16:50|26550.24|26550.24|26585.89|26585.89|26592.96|26592.96|26546.7|26546.7|0
1646900220000|2022-03-10 08:17:00|26578.82|26578.82|26578.82|26578.82|26578.82|26578.82|26578.82|26578.82|0
1646900230000|2022-03-10 08:17:10|26579.72|26579.72|26579.72|26579.72|26579.72|26579.72|26579.72|26579.72|0
1646900240000|2022-03-10 08:17:20|26579.42|26579.42|26600.63|26600.63|26604.16|26604.16|26579.42|26579.42|0
1646900250000|2022-03-10 08:17:30|26586.49|26586.49|26584.99|26584.99|26586.49|26586.49|26584.99|26584.99|0
1646900260000|2022-03-10 08:17:40|26567.31|26567.31|26548.01|26548.01|26567.31|26567.31|26546.51|26546.51|0
1646900270000|2022-03-10 08:17:50|26548.61|26548.61|26548.61|26548.61|26548.91|26548.91|26545.08|26545.08|0
1646900280000|2022-03-10 08:18:00|26548.73|26548.73|26537.53|26537.53|26548.73|26548.73|26537.53|26537.53|0
1646900300000|2022-03-10 08:18:20|26534.83|26534.83|26534.83|26534.83|26534.83|26534.83|26520.69|26520.69|0
1646900310000|2022-03-10 08:18:30|26524.22|26524.22|26522.58|26522.58|26527.76|26527.76|26519.05|26519.05|0
1646900320000|2022-03-10 08:18:40|26526.12|26526.12|26522.99|26522.99|26526.12|26526.12|26522.99|26522.99|0
1646900330000|2022-03-10 08:18:50|26519.45|26519.45|26526.52|26526.52|26526.52|26526.52|26519.45|26519.45|0
1646900340000|2022-03-10 08:19:00|26526.76|26526.76|26526.76|26526.76|26526.76|26526.76|26526.76|26526.76|0
1646900360000|2022-03-10 08:19:20|26537.37|26537.37|26560.61|26560.61|26560.61|26560.61|26534.67|26534.67|0
1646900370000|2022-03-10 08:19:30|26560.01|26560.01|26551.3|26551.3|26560.01|26560.01|26551.3|26551.3|0
1646900380000|2022-03-10 08:19:40|26544.23|26544.23|26549.87|26549.87|26549.87|26549.87|26544.23|26544.23|0
1646900400000|2022-03-10 08:20:00|26549.05|26549.05|26530.15|26530.15|26549.05|26549.05|26530.15|26530.15|0
1646900420000|2022-03-10 08:20:20|26528.04|26528.04|26528.04|26528.04|26528.04|26528.04|26528.04|26528.04|0
1646900430000|2022-03-10 08:20:30|26538.65|26538.65|26520.97|26520.97|26538.65|26538.65|26520.97|26520.97|0
1646900440000|2022-03-10 08:20:40|26513.9|26513.9|26509.49|26509.49|26513.9|26513.9|26509.49|26509.49|0
1646900450000|2022-03-10 08:20:50|26498.89|26498.89|26509.49|26509.49|26513.02|26513.02|26498.89|26498.89|0
1646900460000|2022-03-10 08:21:00|26509.9|26509.9|26516.97|26516.97|26516.97|26516.97|26509.9|26509.9|0
1646900470000|2022-03-10 08:21:10|26513.43|26513.43|26498.89|26498.89|26513.43|26513.43|26498.89|26498.89|0
1646900480000|2022-03-10 08:21:20|26496.78|26496.78|26495.06|26495.06|26496.78|26496.78|26495.06|26495.06|0
1646900490000|2022-03-10 08:21:30|26463.25|26463.25|26464.45|26464.45|26464.45|26464.45|26463.25|26463.25|0
1646900500000|2022-03-10 08:21:40|26460.91|26460.91|26455.58|26455.58|26460.91|26460.91|26455.58|26455.58|0
1646900510000|2022-03-10 08:21:50|26455.88|26455.88|26455.88|26455.88|26456.18|26456.18|26455.88|26455.88|0
1646900520000|2022-03-10 08:22:00|26452.34|26452.34|26435.27|26435.27|26452.34|26452.34|26434.67|26434.67|0
1646900530000|2022-03-10 08:22:10|26434.45|26434.45|26434.04|26434.04|26434.45|26434.45|26434.04|26434.04|0
1646900540000|2022-03-10 08:22:20|26419.9|26419.9|26426.97|26426.97|26426.97|26426.97|26419.9|26419.9|0
1646900550000|2022-03-10 08:22:30|26423.43|26423.43|26423.43|26423.43|26423.43|26423.43|26423.43|26423.43|0
1646900560000|2022-03-10 08:22:40|26419.9|26419.9|26421.4|26421.4|26421.4|26421.4|26418.1|26418.1|0
1646900580000|2022-03-10 08:23:00|26407.26|26407.26|26400.19|26400.19|26407.26|26407.26|26400.19|26400.19|0
1646900600000|2022-03-10 08:23:20|26407.26|26407.26|26407.26|26407.26|26407.26|26407.26|26407.26|26407.26|0
1646900610000|2022-03-10 08:23:30|26414.33|26414.33|26432.01|26432.01|26432.01|26432.01|26414.33|26414.33|0
1646900620000|2022-03-10 08:23:40|26432.31|26432.31|26436.66|26436.66|26436.66|26436.66|26432.31|26432.31|0
1646900630000|2022-03-10 08:23:50|26435.76|26435.76|26432.22|26432.22|26435.76|26435.76|26432.22|26432.22|0
1646900640000|2022-03-10 08:24:00|26435.76|26435.76|26435.76|26435.76|26435.76|26435.76|26435.76|26435.76|0
1646900650000|2022-03-10 08:24:10|26439.29|26439.29|26446.36|26446.36|26446.36|26446.36|26428.69|26428.69|0
1646900660000|2022-03-10 08:24:20|26435.76|26435.76|26425.16|26425.16|26435.76|26435.76|26425.16|26425.16|0
1646900670000|2022-03-10 08:24:30|26421.62|26421.62|26415.45|26415.45|26421.62|26421.62|26415.45|26415.45|0
1646900680000|2022-03-10 08:24:40|26408.38|26408.38|26411.92|26411.92|26411.92|26411.92|26408.38|26408.38|0
1646900690000|2022-03-10 08:24:50|26409.51|26409.51|26409.51|26409.51|26409.51|26409.51|26409.51|26409.51|0
1646900710000|2022-03-10 08:25:10|26427.19|26427.19|26444.74|26444.74|26444.86|26444.86|26427.19|26427.19|0
1646900720000|2022-03-10 08:25:20|26437.67|26437.67|26438.75|26438.75|26448.27|26448.27|26437.67|26437.67|0
1646900730000|2022-03-10 08:25:30|26438.38|26438.38|26435.98|26435.98|26438.38|26438.38|26435.98|26435.98|0
1646900740000|2022-03-10 08:25:40|26436.28|26436.28|26435.38|26435.38|26436.28|26436.28|26435.38|26435.38|0
1646900760000|2022-03-10 08:26:00|26407.1|26407.1|26414.41|26414.41|26414.41|26414.41|26399.91|26399.91|0
1646900770000|2022-03-10 08:26:10|26415.01|26415.01|26415.43|26415.43|26433.11|26433.11|26415.01|26415.01|0
1646900780000|2022-03-10 08:26:20|26414.23|26414.23|26399.38|26399.38|26414.23|26414.23|26399.38|26399.38|0
1646900790000|2022-03-10 08:26:30|26399.08|26399.08|26399.08|26399.08|26399.08|26399.08|26399.08|26399.08|0
1646900800000|2022-03-10 08:26:40|26384.94|26384.94|26392.01|26392.01|26392.01|26392.01|26371.4|26371.4|0
1646900810000|2022-03-10 08:26:50|26391.41|26391.41|26394.95|26394.95|26394.95|26394.95|26391.41|26391.41|0
1646900820000|2022-03-10 08:27:00|26395.55|26395.55|26416.07|26416.07|26430.21|26430.21|26395.55|26395.55|0
1646900830000|2022-03-10 08:27:10|26419.61|26419.61|26473.11|26473.11|26473.11|26473.11|26419.61|26419.61|0
1646900840000|2022-03-10 08:27:20|26456.63|26456.63|26456.93|26456.93|26456.93|26456.93|26456.33|26456.33|0
1646900850000|2022-03-10 08:27:30|26455.13|26455.13|26455.13|26455.13|26455.13|26455.13|26455.13|26455.13|0
1646900860000|2022-03-10 08:27:40|26451.6|26451.6|26456.03|26456.03|26456.03|26456.03|26451.6|26451.6|0
1646900870000|2022-03-10 08:27:50|26455.73|26455.73|26434.52|26434.52|26455.73|26455.73|26434.52|26434.52|0
1646900900000|2022-03-10 08:28:20|26423.92|26423.92|26428.05|26428.05|26428.05|26428.05|26423.92|26423.92|0
1646900910000|2022-03-10 08:28:30|26445.73|26445.73|26447.23|26447.23|26447.23|26447.23|26445.73|26445.73|0
1646900920000|2022-03-10 08:28:40|26447.53|26447.53|26474.08|26474.08|26474.08|26474.08|26447.53|26447.53|0
1646900940000|2022-03-10 08:29:00|26488.22|26488.22|26473.78|26473.78|26488.22|26488.22|26473.78|26473.78|0
1646900950000|2022-03-10 08:29:10|26472.57|26472.57|26472.57|26472.57|26472.57|26472.57|26472.57|26472.57|0
1646900960000|2022-03-10 08:29:20|26472.27|26472.27|26471.97|26471.97|26472.27|26472.27|26471.97|26471.97|0
1646900970000|2022-03-10 08:29:30|26461.37|26461.37|26462.57|26462.57|26469.34|26469.34|26461.37|26461.37|0
1646900980000|2022-03-10 08:29:40|26473.18|26473.18|26480.24|26480.24|26480.24|26480.24|26473.18|26473.18|0
1646901000000|2022-03-10 08:30:00|26485.88|26485.88|26482.95|26482.95|26486.48|26486.48|26482.95|26482.95|0
1646901010000|2022-03-10 08:30:10|26472.34|26472.34|26500.92|26500.92|26500.92|26500.92|26472.34|26472.34|0
1646901020000|2022-03-10 08:30:20|26507.99|26507.99|26522.13|26522.13|26522.13|26522.13|26507.99|26507.99|0
1646901030000|2022-03-10 08:30:30|26524.18|26524.18|26531.25|26531.25|26531.25|26531.25|26524.18|26524.18|0
1646901040000|2022-03-10 08:30:40|26532.07|26532.07|26540.94|26540.94|26540.94|26540.94|26530.34|26530.34|0
1646901050000|2022-03-10 08:30:50|26533.87|26533.87|26523.27|26523.27|26537.41|26537.41|26523.27|26523.27|0
1646901060000|2022-03-10 08:31:00|26522.07|26522.07|26513.5|26513.5|26522.07|26522.07|26513.5|26513.5|0
1646901070000|2022-03-10 08:31:10|26502.89|26502.89|26501.54|26501.54|26505.08|26505.08|26501.54|26501.54|0
1646901080000|2022-03-10 08:31:20|26500.34|26500.34|26496.8|26496.8|26500.34|26500.34|26496.8|26496.8|0
1646901090000|2022-03-10 08:31:30|26500.34|26500.34|26510.94|26510.94|26510.94|26510.94|26500.34|26500.34|0
1646901100000|2022-03-10 08:31:40|26514.48|26514.48|26514.48|26514.48|26514.48|26514.48|26514.48|26514.48|0
1646901110000|2022-03-10 08:31:50|26503.87|26503.87|26502.86|26502.86|26503.87|26503.87|26502.86|26502.86|0
1646901120000|2022-03-10 08:32:00|26488.72|26488.72|26462.02|26462.02|26488.72|26488.72|26462.02|26462.02|0
1646901130000|2022-03-10 08:32:10|26454.95|26454.95|26451.41|26451.41|26458.48|26458.48|26451.41|26451.41|0
1646901140000|2022-03-10 08:32:20|26444.34|26444.34|26448.11|26448.11|26451.41|26451.41|26444.34|26444.34|0
1646901160000|2022-03-10 08:32:40|26426.9|26426.9|26423.36|26423.36|26426.9|26426.9|26423.36|26423.36|0
1646901170000|2022-03-10 08:32:50|26422.76|26422.76|26422.76|26422.76|26422.76|26422.76|26422.76|26422.76|0
1646901180000|2022-03-10 08:33:00|26423.06|26423.06|26432.63|26432.63|26433.04|26433.04|26421.83|26421.83|0
1646901190000|2022-03-10 08:33:10|26432.03|26432.03|26431.73|26431.73|26432.03|26432.03|26431.73|26431.73|0
1646901200000|2022-03-10 08:33:20|26406.98|26406.98|26392.84|26392.84|26406.98|26406.98|26392.84|26392.84|0
1646901210000|2022-03-10 08:33:30|26393.44|26393.44|26393.44|26393.44|26393.44|26393.44|26393.44|26393.44|0
1646901220000|2022-03-10 08:33:40|26386.37|26386.37|26389.91|26389.91|26393.44|26393.44|26386.37|26386.37|0
1646901230000|2022-03-10 08:33:50|26386.37|26386.37|26379.61|26379.61|26386.37|26386.37|26379.3|26379.3|0
1646901240000|2022-03-10 08:34:00|26379.24|26379.24|26380.75|26380.75|26380.75|26380.75|26379.24|26379.24|0
1646901250000|2022-03-10 08:34:10|26423.17|26423.17|26413.76|26413.76|26440.31|26440.31|26413.76|26413.76|0
1646901260000|2022-03-10 08:34:20|26412.86|26412.86|26412.56|26412.56|26412.86|26412.86|26412.56|26412.56|0
1646901270000|2022-03-10 08:34:30|26409.03|26409.03|26405.49|26405.49|26409.03|26409.03|26405.49|26405.49|0
1646901280000|2022-03-10 08:34:40|26409.03|26409.03|26408.66|26408.66|26409.03|26409.03|26408.66|26408.66|0
1646901290000|2022-03-10 08:34:50|26408.25|26408.25|26408.25|26408.25|26408.25|26408.25|26408.25|26408.25|0
1646901300000|2022-03-10 08:35:00|26407.84|26407.84|26404.31|26404.31|26407.84|26407.84|26404.31|26404.31|0
1646901310000|2022-03-10 08:35:10|26401.61|26401.61|26441.99|26441.99|26441.99|26441.99|26401.61|26401.61|0
1646901320000|2022-03-10 08:35:20|26443.19|26443.19|26443.19|26443.19|26443.19|26443.19|26443.19|26443.19|0
1646901330000|2022-03-10 08:35:30|26467.94|26467.94|26467.94|26467.94|26467.94|26467.94|26467.94|26467.94|0
1646901340000|2022-03-10 08:35:40|26466.74|26466.74|26466.74|26466.74|26466.74|26466.74|26466.74|26466.74|0
1646901360000|2022-03-10 08:36:00|26399.57|26399.57|26399.57|26399.57|26399.57|26399.57|26399.57|26399.57|0
1646901370000|2022-03-10 08:36:10|26392.5|26392.5|26389.68|26389.68|26392.5|26392.5|26389.38|26389.38|0
1646901390000|2022-03-10 08:36:30|26390.58|26390.58|26401.49|26401.49|26401.49|26401.49|26387.05|26387.05|0
1646901400000|2022-03-10 08:36:40|26402.71|26402.71|26402.71|26402.71|26402.71|26402.71|26402.71|26402.71|0
1646901410000|2022-03-10 08:36:50|26403.02|26403.02|26403.92|26403.92|26403.92|26403.92|26403.02|26403.02|0
1646901420000|2022-03-10 08:37:00|26435.73|26435.73|26429.07|26429.07|26436.14|26436.14|26429.07|26429.07|0
1646901430000|2022-03-10 08:37:10|26436.14|26436.14|26428.24|26428.24|26436.14|26436.14|26425.54|26425.54|0
1646901450000|2022-03-10 08:37:30|26428.97|26428.97|26429.21|26429.21|26429.21|26429.21|26428.97|26428.97|0
1646901460000|2022-03-10 08:37:40|26428.61|26428.61|26445.19|26445.19|26446.39|26446.39|26428.61|26428.61|0
1646901470000|2022-03-10 08:37:50|26448.72|26448.72|26448.72|26448.72|26448.72|26448.72|26448.72|26448.72|0
1646901500000|2022-03-10 08:38:20|26452.26|26452.26|26459.33|26459.33|26459.33|26459.33|26441.65|26441.65|0
1646901510000|2022-03-10 08:38:30|26457.83|26457.83|26458.73|26458.73|26458.73|26458.73|26457.83|26457.83|0
1646901530000|2022-03-10 08:38:50|26472.87|26472.87|26472.87|26472.87|26476.4|26476.4|26472.87|26472.87|0
1646901540000|2022-03-10 08:39:00|26473.28|26473.28|26473.69|26473.69|26473.69|26473.69|26473.28|26473.28|0
1646901550000|2022-03-10 08:39:10|26480.76|26480.76|26479.63|26479.63|26483.16|26483.16|26479.63|26479.63|0
1646901560000|2022-03-10 08:39:20|26476.09|26476.09|26490.23|26490.23|26490.23|26490.23|26476.09|26476.09|0
1646901570000|2022-03-10 08:39:30|26500.83|26500.83|26500.83|26500.83|26500.83|26500.83|26500.83|26500.83|0
1646901580000|2022-03-10 08:39:40|26501.44|26501.44|26501.44|26501.44|26501.44|26501.44|26501.44|26501.44|0
1646901600000|2022-03-10 08:40:00|26490.83|26490.83|26497.9|26497.9|26497.9|26497.9|26487.3|26487.3|0
1646901610000|2022-03-10 08:40:10|26501.44|26501.44|26501.44|26501.44|26501.44|26501.44|26501.44|26501.44|0
1646901620000|2022-03-10 08:40:20|26500.53|26500.53|26499.93|26499.93|26500.83|26500.83|26499.93|26499.93|0
1646901630000|2022-03-10 08:40:30|26499.63|26499.63|26499.63|26499.63|26499.63|26499.63|26499.63|26499.63|0
1646901650000|2022-03-10 08:40:50|26500.53|26500.53|26500.53|26500.53|26500.53|26500.53|26500.53|26500.53|0
1646901660000|2022-03-10 08:41:00|26512.04|26512.04|26512.04|26512.04|26512.04|26512.04|26512.04|26512.04|0
1646901670000|2022-03-10 08:41:10|26512.28|26512.28|26512.58|26512.58|26512.88|26512.88|26512.28|26512.28|0
1646901680000|2022-03-10 08:41:20|26516.12|26516.12|26516.12|26516.12|26516.12|26516.12|26516.12|26516.12|0
1646901700000|2022-03-10 08:41:40|26517.32|26517.32|26507.01|26507.01|26517.62|26517.62|26507.01|26507.01|0
1646901710000|2022-03-10 08:41:50|26517.62|26517.62|26517.62|26517.62|26517.62|26517.62|26517.62|26517.62|0
1646901720000|2022-03-10 08:42:00|26517.02|26517.02|26542.43|26542.43|26542.43|26542.43|26517.02|26517.02|0
1646901730000|2022-03-10 08:42:10|26538.89|26538.89|26539.49|26539.49|26539.49|26539.49|26538.89|26538.89|0
1646901740000|2022-03-10 08:42:20|26564.24|26564.24|26585.56|26585.56|26592.63|26592.63|26564.24|26564.24|0
1646901750000|2022-03-10 08:42:30|26586.47|26586.47|26586.47|26586.47|26586.47|26586.47|26586.47|26586.47|0
1646901760000|2022-03-10 08:42:40|26593.54|26593.54|26593.54|26593.54|26593.54|26593.54|26593.54|26593.54|0
1646901770000|2022-03-10 08:42:50|26594.14|26594.14|26602.41|26602.41|26602.41|26602.41|26594.14|26594.14|0
1646901780000|2022-03-10 08:43:00|26598.87|26598.87|26602.11|26602.11|26602.11|26602.11|26587.97|26587.97|0
1646901790000|2022-03-10 08:43:10|26595.04|26595.04|26595.04|26595.04|26595.04|26595.04|26595.04|26595.04|0
1646901800000|2022-03-10 08:43:20|26602.11|26602.11|26601.21|26601.21|26602.11|26602.11|26601.21|26601.21|0
1646901810000|2022-03-10 08:43:30|26608.28|26608.28|26608.28|26608.28|26608.28|26608.28|26608.28|26608.28|0
1646901820000|2022-03-10 08:43:40|26622.42|26622.42|26622.42|26622.42|26622.42|26622.42|26622.42|26622.42|0
1646901830000|2022-03-10 08:43:50|26615.35|26615.35|26615.35|26615.35|26615.35|26615.35|26615.35|26615.35|0
1646901840000|2022-03-10 08:44:00|26615.05|26615.05|26611.27|26611.27|26615.05|26615.05|26600.91|26600.91|0
1646901850000|2022-03-10 08:44:10|26609.77|26609.77|26609.77|26609.77|26609.77|26609.77|26609.47|26609.47|0
1646901870000|2022-03-10 08:44:30|26609.47|26609.47|26609.17|26609.17|26609.47|26609.47|26608.87|26608.87|0
1646901880000|2022-03-10 08:44:40|26599.38|26599.38|26581.71|26581.71|26599.38|26599.38|26581.71|26581.71|0
1646901890000|2022-03-10 08:44:50|26595.85|26595.85|26595.85|26595.85|26595.85|26595.85|26595.85|26595.85|0
1646901900000|2022-03-10 08:45:00|26571.1|26571.1|26567.57|26567.57|26571.1|26571.1|26567.57|26567.57|0
1646901910000|2022-03-10 08:45:10|26581.71|26581.71|26581.71|26581.71|26581.71|26581.71|26581.71|26581.71|0
1646901930000|2022-03-10 08:45:30|26582.31|26582.31|26557.15|26557.15|26582.31|26582.31|26557.15|26557.15|0
1646901940000|2022-03-10 08:45:40|26555.65|26555.65|26534.44|26534.44|26555.65|26555.65|26534.44|26534.44|0
1646901950000|2022-03-10 08:45:50|26523.84|26523.84|26534.44|26534.44|26534.44|26534.44|26523.84|26523.84|0
1646901960000|2022-03-10 08:46:00|26530.91|26530.91|26515.76|26515.76|26530.91|26530.91|26513.43|26513.43|0
1646901970000|2022-03-10 08:46:10|26519.29|26519.29|26567.49|26567.49|26567.49|26567.49|26518.06|26518.06|0
1646901980000|2022-03-10 08:46:20|26563.95|26563.95|26539.21|26539.21|26563.95|26563.95|26539.21|26539.21|0
1646901990000|2022-03-10 08:46:30|26542.74|26542.74|26528.6|26528.6|26542.74|26542.74|26521.53|26521.53|0
1646902010000|2022-03-10 08:46:50|26514.46|26514.46|26497.39|26497.39|26515.67|26515.67|26493.86|26493.86|0
1646902020000|2022-03-10 08:47:00|26504.46|26504.46|26500.93|26500.93|26504.46|26504.46|26500.93|26500.93|0
1646902030000|2022-03-10 08:47:10|26504.46|26504.46|26504.46|26504.46|26504.46|26504.46|26504.46|26504.46|0
1646902040000|2022-03-10 08:47:20|26511.53|26511.53|26525.67|26525.67|26532.74|26532.74|26511.53|26511.53|0
1646902050000|2022-03-10 08:47:30|26536.27|26536.27|26519.1|26519.1|26536.27|26536.27|26515.98|26515.98|0
1646902060000|2022-03-10 08:47:40|26515.57|26515.57|26519.1|26519.1|26519.1|26519.1|26515.57|26515.57|0
1646902070000|2022-03-10 08:47:50|26522.64|26522.64|26524.36|26524.36|26524.36|26524.36|26522.64|26522.64|0
1646902080000|2022-03-10 08:48:00|26545.57|26545.57|26549.1|26549.1|26556.17|26556.17|26542.03|26542.03|0
1646902090000|2022-03-10 08:48:10|26556.17|26556.17|26544.18|26544.18|26565.39|26565.39|26544.18|26544.18|0
1646902100000|2022-03-10 08:48:20|26540.65|26540.65|26534.48|26534.48|26540.65|26540.65|26533.58|26533.58|0
1646902110000|2022-03-10 08:48:30|26533.28|26533.28|26534.48|26534.48|26540.35|26540.35|26533.28|26533.28|0
1646902120000|2022-03-10 08:48:40|26548.62|26548.62|26548.62|26548.62|26548.62|26548.62|26548.62|26548.62|0
1646902130000|2022-03-10 08:48:50|26549.44|26549.44|26563.58|26563.58|26570.65|26570.65|26549.44|26549.44|0
1646902140000|2022-03-10 08:49:00|26567.11|26567.11|26542.37|26542.37|26567.11|26567.11|26542.37|26542.37|0
1646902150000|2022-03-10 08:49:10|26535.3|26535.3|26524.55|26524.55|26535.3|26535.3|26524.55|26524.55|0
1646902160000|2022-03-10 08:49:20|26528.08|26528.08|26535.15|26535.15|26535.15|26535.15|26528.08|26528.08|0
1646902170000|2022-03-10 08:49:30|26535.75|26535.75|26518.08|26518.08|26535.75|26535.75|26507.47|26507.47|0
1646902180000|2022-03-10 08:49:40|26521.61|26521.61|26521.61|26521.61|26521.61|26521.61|26521.61|26521.61|0
1646902190000|2022-03-10 08:49:50|26511.01|26511.01|26511.01|26511.01|26511.01|26511.01|26511.01|26511.01|0
1646902200000|2022-03-10 08:50:00|26508.9|26508.9|26515.97|26515.97|26515.97|26515.97|26508.9|26508.9|0
1646902210000|2022-03-10 08:50:10|26512.44|26512.44|26496.99|26496.99|26512.44|26512.44|26489.93|26489.93|0
1646902220000|2022-03-10 08:50:20|26493.46|26493.46|26504.06|26504.06|26504.06|26504.06|26493.16|26493.16|0
1646902240000|2022-03-10 08:50:40|26486.39|26486.39|26493.16|26493.16|26493.16|26493.16|26486.39|26486.39|0
1646902250000|2022-03-10 08:50:50|26489.62|26489.62|26485.79|26485.79|26489.62|26489.62|26467.21|26467.21|0
1646902260000|2022-03-10 08:51:00|26484.89|26484.89|26486.39|26486.39|26486.39|26486.39|26484.89|26484.89|0
1646902270000|2022-03-10 08:51:10|26496.99|26496.99|26504.94|26504.94|26505.24|26505.24|26496.75|26496.75|0
1646902280000|2022-03-10 08:51:20|26504.64|26504.64|26486.56|26486.56|26504.64|26504.64|26486.56|26486.56|0
1646902300000|2022-03-10 08:51:40|26479.49|26479.49|26479.49|26479.49|26479.49|26479.49|26479.49|26479.49|0
1646902310000|2022-03-10 08:51:50|26483.02|26483.02|26483.02|26483.02|26483.02|26483.02|26483.02|26483.02|0
1646902320000|2022-03-10 08:52:00|26482.9|26482.9|26482.6|26482.6|26482.9|26482.9|26482.6|26482.6|0
1646902330000|2022-03-10 08:52:10|26482.19|26482.19|26483.01|26483.01|26483.01|26483.01|26482.19|26482.19|0
1646902340000|2022-03-10 08:52:20|26475.94|26475.94|26468.87|26468.87|26475.94|26475.94|26468.87|26468.87|0
1646902350000|2022-03-10 08:52:30|26472.41|26472.41|26472.41|26472.41|26472.41|26472.41|26472.41|26472.41|0
1646902360000|2022-03-10 08:52:40|26458.27|26458.27|26451.7|26451.7|26458.27|26458.27|26451.7|26451.7|0
1646902390000|2022-03-10 08:53:10|26455.24|26455.24|26469.37|26469.37|26479.98|26479.98|26455.24|26455.24|0
1646902400000|2022-03-10 08:53:20|26458.77|26458.77|26471.01|26471.01|26471.01|26471.01|26455.24|26455.24|0
1646902410000|2022-03-10 08:53:30|26481.61|26481.61|26481.61|26481.61|26481.61|26481.61|26481.61|26481.61|0
1646902420000|2022-03-10 08:53:40|26481.85|26481.85|26488.92|26488.92|26488.92|26488.92|26481.85|26481.85|0
1646902430000|2022-03-10 08:53:50|26481.85|26481.85|26480.05|26480.05|26481.85|26481.85|26469.75|26469.75|0
1646902440000|2022-03-10 08:54:00|26487.12|26487.12|26496.73|26496.73|26496.73|26496.73|26487.12|26487.12|0
1646902450000|2022-03-10 08:54:10|26500.26|26500.26|26503.8|26503.8|26503.8|26503.8|26500.26|26500.26|0
1646902470000|2022-03-10 08:54:30|26496.73|26496.73|26502.9|26502.9|26503.8|26503.8|26493.19|26493.19|0
1646902500000|2022-03-10 08:55:00|26503.8|26503.8|26482.18|26482.18|26503.8|26503.8|26478.65|26478.65|0
1646902510000|2022-03-10 08:55:10|26485.72|26485.72|26488.95|26488.95|26488.95|26488.95|26485.41|26485.41|0
1646902520000|2022-03-10 08:55:20|26489.25|26489.25|26489.25|26489.25|26489.25|26489.25|26489.25|26489.25|0
1646902530000|2022-03-10 08:55:30|26482.18|26482.18|26482.18|26482.18|26482.18|26482.18|26482.18|26482.18|0
1646902540000|2022-03-10 08:55:40|26481.88|26481.88|26492.48|26492.48|26492.48|26492.48|26481.88|26481.88|0
1646902560000|2022-03-10 08:56:00|26493.69|26493.69|26492.48|26492.48|26493.69|26493.69|26492.48|26492.48|0
1646902570000|2022-03-10 08:56:10|26488.95|26488.95|26492.18|26492.18|26492.18|26492.18|26488.65|26488.65|0
1646902580000|2022-03-10 08:56:20|26488.65|26488.65|26488.65|26488.65|26488.65|26488.65|26488.65|26488.65|0
1646902590000|2022-03-10 08:56:30|26499.25|26499.25|26500.48|26500.48|26500.48|26500.48|26499.25|26499.25|0
1646902600000|2022-03-10 08:56:40|26504.02|26504.02|26505.22|26505.22|26507.55|26507.55|26504.02|26504.02|0
1646902610000|2022-03-10 08:56:50|26512.29|26512.29|26512.29|26512.29|26512.29|26512.29|26512.29|26512.29|0
1646902620000|2022-03-10 08:57:00|26513.79|26513.79|26513.79|26513.79|26513.79|26513.79|26513.79|26513.79|0
1646902640000|2022-03-10 08:57:20|26514.52|26514.52|26514.52|26514.52|26514.52|26514.52|26514.52|26514.52|0
1646902650000|2022-03-10 08:57:30|26514.93|26514.93|26553.81|26553.81|26553.81|26553.81|26514.93|26514.93|0
1646902660000|2022-03-10 08:57:40|26560.88|26560.88|26560.88|26560.88|26560.88|26560.88|26560.88|26560.88|0
1646902670000|2022-03-10 08:57:50|26562.98|26562.98|26562.98|26562.98|26562.98|26562.98|26562.98|26562.98|0
1646902680000|2022-03-10 08:58:00|26552.38|26552.38|26538.24|26538.24|26552.38|26552.38|26538.24|26538.24|0
1646902700000|2022-03-10 08:58:20|26541.78|26541.78|26545.31|26545.31|26545.31|26545.31|26541.78|26541.78|0
1646902710000|2022-03-10 08:58:30|26538.24|26538.24|26538.24|26538.24|26538.24|26538.24|26538.24|26538.24|0
1646902720000|2022-03-10 08:58:40|26541.78|26541.78|26526.41|26526.41|26541.78|26541.78|26526.41|26526.41|0
1646902730000|2022-03-10 08:58:50|26522.87|26522.87|26522.87|26522.87|26522.87|26522.87|26522.87|26522.87|0
1646902740000|2022-03-10 08:59:00|26520.17|26520.17|26520.66|26520.66|26520.77|26520.77|26520.17|26520.17|0
1646902750000|2022-03-10 08:59:10|26499.45|26499.45|26502.98|26502.98|26502.98|26502.98|26499.45|26499.45|0
1646902760000|2022-03-10 08:59:20|26499.45|26499.45|26490.47|26490.47|26499.45|26499.45|26490.47|26490.47|0
1646902770000|2022-03-10 08:59:30|26486.93|26486.93|26486.93|26486.93|26486.93|26486.93|26486.93|26486.93|0
1646902780000|2022-03-10 08:59:40|26494|26494|26493.4|26493.4|26494|26494|26493.4|26493.4|0
1646902790000|2022-03-10 08:59:50|26500.47|26500.47|26500.58|26500.58|26500.88|26500.88|26500.47|26500.47|0
1646902800000|2022-03-10 09:00:00|26497.05|26497.05|26550.42|26550.42|26550.42|26550.42|26497.05|26497.05|0
1646902810000|2022-03-10 09:00:10|26564.56|26564.56|26555.32|26555.32|26619.27|26619.27|26553.24|26553.24|0
1646902820000|2022-03-10 09:00:20|26541.18|26541.18|26604.28|26604.28|26604.28|26604.28|26527.04|26527.04|0
1646902830000|2022-03-10 09:00:30|26605.1|26605.1|26549.51|26549.51|26608.63|26608.63|26549.51|26549.51|0
1646902840000|2022-03-10 09:00:40|26538.9|26538.9|26523.94|26523.94|26539.5|26539.5|26520.71|26520.71|0
1646902850000|2022-03-10 09:00:50|26527.48|26527.48|26545.45|26545.45|26545.45|26545.45|26527.48|26527.48|0
1646902860000|2022-03-10 09:01:00|26546.36|26546.36|26553.67|26553.67|26567.81|26567.81|26546.36|26546.36|0
1646902870000|2022-03-10 09:01:10|26557.2|26557.2|26557.2|26557.2|26557.2|26557.2|26557.2|26557.2|0
1646902880000|2022-03-10 09:01:20|26553.67|26553.67|26561.34|26561.34|26561.34|26561.34|26553.67|26553.67|0
1646902890000|2022-03-10 09:01:30|26557.8|26557.8|26577.61|26577.61|26577.61|26577.61|26557.8|26557.8|0
1646902900000|2022-03-10 09:01:40|26574.07|26574.07|26577.61|26577.61|26577.61|26577.61|26574.07|26574.07|0
1646902910000|2022-03-10 09:01:50|26570.54|26570.54|26555.01|26555.01|26570.54|26570.54|26555.01|26555.01|0
1646902920000|2022-03-10 09:02:00|26547.94|26547.94|26547.94|26547.94|26547.94|26547.94|26547.94|26547.94|0
1646902930000|2022-03-10 09:02:10|26555.01|26555.01|26556.81|26556.81|26558.61|26558.61|26555.01|26555.01|0
1646902940000|2022-03-10 09:02:20|26556.21|26556.21|26537.33|26537.33|26556.21|26556.21|26537.33|26537.33|0
1646902950000|2022-03-10 09:02:30|26544.4|26544.4|26551.47|26551.47|26551.47|26551.47|26544.4|26544.4|0
1646902960000|2022-03-10 09:02:40|26551.17|26551.17|26554.71|26554.71|26554.71|26554.71|26551.17|26551.17|0
1646902970000|2022-03-10 09:02:50|26555.61|26555.61|26555.61|26555.61|26555.61|26555.61|26555.61|26555.61|0
1646902980000|2022-03-10 09:03:00|26548.54|26548.54|26548.54|26548.54|26548.54|26548.54|26548.54|26548.54|0
1646902990000|2022-03-10 09:03:10|26549.14|26549.14|26548.24|26548.24|26549.14|26549.14|26548.24|26548.24|0
1646903000000|2022-03-10 09:03:20|26548.96|26548.96|26530.99|26530.99|26548.96|26548.96|26530.99|26530.99|0
1646903010000|2022-03-10 09:03:30|26527.45|26527.45|26534.52|26534.52|26534.52|26534.52|26527.45|26527.45|0
1646903030000|2022-03-10 09:03:50|26536.33|26536.33|26561.78|26561.78|26561.78|26561.78|26536.33|26536.33|0
1646903040000|2022-03-10 09:04:00|26562.08|26562.08|26565.32|26565.32|26593.9|26593.9|26562.08|26562.08|0
1646903050000|2022-03-10 09:04:10|26565.62|26565.62|26565.62|26565.62|26565.62|26565.62|26554.71|26554.71|0
1646903060000|2022-03-10 09:04:20|26562.08|26562.08|26565.92|26565.92|26565.92|26565.92|26558.55|26558.55|0
1646903070000|2022-03-10 09:04:30|26568.92|26568.92|26575.99|26575.99|26575.99|26575.99|26568.92|26568.92|0
1646903080000|2022-03-10 09:04:40|26576.24|26576.24|26572.7|26572.7|26576.24|26576.24|26572.7|26572.7|0
1646903090000|2022-03-10 09:04:50|26573.11|26573.11|26551.3|26551.3|26574.91|26574.91|26547.77|26547.77|0
1646903100000|2022-03-10 09:05:00|26550.48|26550.48|26550.48|26550.48|26550.48|26550.48|26550.48|26550.48|0
1646903110000|2022-03-10 09:05:10|26550.89|26550.89|26540.78|26540.78|26551.79|26551.79|26540.78|26540.78|0
1646903120000|2022-03-10 09:05:20|26544.31|26544.31|26538.67|26538.67|26544.31|26544.31|26538.67|26538.67|0
1646903130000|2022-03-10 09:05:30|26538.07|26538.07|26518.41|26518.41|26538.07|26538.07|26517.81|26517.81|0
1646903140000|2022-03-10 09:05:40|26518.71|26518.71|26525.78|26525.78|26525.78|26525.78|26518.71|26518.71|0
1646903150000|2022-03-10 09:05:50|26529.32|26529.32|26537.59|26537.59|26537.59|26537.59|26522.25|26522.25|0
1646903160000|2022-03-10 09:06:00|26538.79|26538.79|26551.71|26551.71|26551.71|26551.71|26538.79|26538.79|0
1646903170000|2022-03-10 09:06:10|26552.01|26552.01|26552.91|26552.91|26552.91|26552.91|26552.01|26552.01|0
1646903180000|2022-03-10 09:06:20|26551.27|26551.27|26553.67|26553.67|26554.8|26554.8|26551.27|26551.27|0
1646903190000|2022-03-10 09:06:30|26564.28|26564.28|26564.64|26564.64|26575.24|26575.24|26564.28|26564.28|0
1646903200000|2022-03-10 09:06:40|26557.57|26557.57|26557.57|26557.57|26557.57|26557.57|26557.57|26557.57|0
1646903210000|2022-03-10 09:06:50|26559.37|26559.37|26572.61|26572.61|26572.61|26572.61|26558.47|26558.47|0
1646903220000|2022-03-10 09:07:00|26574.25|26574.25|26564.85|26564.85|26574.25|26574.25|26563.65|26563.65|0
1646903230000|2022-03-10 09:07:10|26561.31|26561.31|26554.24|26554.24|26561.31|26561.31|26554.24|26554.24|0
1646903240000|2022-03-10 09:07:20|26554.65|26554.65|26550.71|26550.71|26554.65|26554.65|26550.71|26550.71|0
1646903250000|2022-03-10 09:07:30|26557.78|26557.78|26557.78|26557.78|26557.78|26557.78|26557.78|26557.78|0
1646903260000|2022-03-10 09:07:40|26556.96|26556.96|26567.56|26567.56|26571.1|26571.1|26556.96|26556.96|0
1646903270000|2022-03-10 09:07:50|26568.38|26568.38|26575.45|26575.45|26575.45|26575.45|26568.38|26568.38|0
1646903280000|2022-03-10 09:08:00|26575.04|26575.04|26575.75|26575.75|26575.75|26575.75|26575.04|26575.04|0
1646903290000|2022-03-10 09:08:10|26575.45|26575.45|26571.62|26571.62|26575.45|26575.45|26571.62|26571.62|0
1646903300000|2022-03-10 09:08:20|26572.22|26572.22|26565.15|26565.15|26582.82|26582.82|26565.15|26565.15|0
1646903310000|2022-03-10 09:08:30|26563.34|26563.34|26570.41|26570.41|26570.41|26570.41|26563.34|26563.34|0
1646903320000|2022-03-10 09:08:40|26573.95|26573.95|26572.75|26572.75|26573.95|26573.95|26572.75|26572.75|0
1646903330000|2022-03-10 09:08:50|26572.34|26572.34|26559.82|26559.82|26572.34|26572.34|26559.82|26559.82|0
1646903350000|2022-03-10 09:09:10|26577.5|26577.5|26573.96|26573.96|26577.5|26577.5|26573.96|26573.96|0
1646903360000|2022-03-10 09:09:20|26573.14|26573.14|26573.96|26573.96|26573.96|26573.96|26573.14|26573.14|0
1646903370000|2022-03-10 09:09:30|26574.37|26574.37|26589.9|26589.9|26590.31|26590.31|26573.55|26573.55|0
1646903380000|2022-03-10 09:09:40|26582.83|26582.83|26590.38|26590.38|26590.38|26590.38|26582.83|26582.83|0
1646903390000|2022-03-10 09:09:50|26583.31|26583.31|26579.78|26579.78|26583.31|26583.31|26576.24|26576.24|0
1646903400000|2022-03-10 09:10:00|26580.59|26580.59|26595.14|26595.14|26595.14|26595.14|26580.59|26580.59|0
1646903410000|2022-03-10 09:10:10|26598.45|26598.45|26598.45|26598.45|26598.45|26598.45|26598.45|26598.45|0
1646903430000|2022-03-10 09:10:30|26594.91|26594.91|26598.45|26598.45|26598.45|26598.45|26594.91|26594.91|0
1646903440000|2022-03-10 09:10:40|26598.75|26598.75|26610.06|26610.06|26613.6|26613.6|26598.75|26598.75|0
1646903450000|2022-03-10 09:10:50|26610.97|26610.97|26602.39|26602.39|26610.97|26610.97|26602.39|26602.39|0
1646903460000|2022-03-10 09:11:00|26601.49|26601.49|26609.16|26609.16|26609.16|26609.16|26597.96|26597.96|0
1646903470000|2022-03-10 09:11:10|26612.7|26612.7|26612.7|26612.7|26612.7|26612.7|26612.7|26612.7|0
1646903480000|2022-03-10 09:11:20|26605.63|26605.63|26598.15|26598.15|26605.63|26605.63|26598.15|26598.15|0
1646903490000|2022-03-10 09:11:30|26597.55|26597.55|26590.48|26590.48|26597.55|26597.55|26590.48|26590.48|0
1646903500000|2022-03-10 09:11:40|26589.25|26589.25|26586.01|26586.01|26589.25|26589.25|26585.71|26585.71|0
1646903510000|2022-03-10 09:11:50|26578.94|26578.94|26578.11|26578.11|26581.65|26581.65|26578.11|26578.11|0
1646903520000|2022-03-10 09:12:00|26578.52|26578.52|26576.42|26576.42|26578.52|26578.52|26569.35|26569.35|0
1646903550000|2022-03-10 09:12:30|26562.28|26562.28|26561.08|26561.08|26562.28|26562.28|26561.08|26561.08|0
1646903560000|2022-03-10 09:12:40|26560.67|26560.67|26559.47|26559.47|26560.67|26560.67|26559.47|26559.47|0
1646903570000|2022-03-10 09:12:50|26560.37|26560.37|26563.6|26563.6|26563.9|26563.9|26560.37|26560.37|0
1646903580000|2022-03-10 09:13:00|26563.3|26563.3|26552.7|26552.7|26563.3|26563.3|26552.7|26552.7|0
1646903590000|2022-03-10 09:13:10|26553.9|26553.9|26553.9|26553.9|26553.9|26553.9|26553.9|26553.9|0
1646903600000|2022-03-10 09:13:20|26564.5|26564.5|26564.5|26564.5|26564.5|26564.5|26564.5|26564.5|0
1646903620000|2022-03-10 09:13:40|26568.04|26568.04|26574.18|26574.18|26575|26575|26560.26|26560.26|0
1646903630000|2022-03-10 09:13:50|26574.78|26574.78|26574.78|26574.78|26574.78|26574.78|26574.78|26574.78|0
1646903640000|2022-03-10 09:14:00|26575.19|26575.19|26564.89|26564.89|26575.5|26575.5|26564.89|26564.89|0
1646903650000|2022-03-10 09:14:10|26568.43|26568.43|26568.43|26568.43|26568.43|26568.43|26568.43|26568.43|0
1646903660000|2022-03-10 09:14:20|26564.89|26564.89|26571.96|26571.96|26571.96|26571.96|26564.89|26564.89|0
1646903670000|2022-03-10 09:14:30|26564.89|26564.89|26550.45|26550.45|26564.89|26564.89|26550.45|26550.45|0
1646903680000|2022-03-10 09:14:40|26551.65|26551.65|26551.65|26551.65|26551.65|26551.65|26551.65|26551.65|0
1646903690000|2022-03-10 09:14:50|26544.58|26544.58|26527.93|26527.93|26544.58|26544.58|26527.93|26527.93|0
1646903700000|2022-03-10 09:15:00|26531.46|26531.46|26532.67|26532.67|26532.67|26532.67|26529.13|26529.13|0
1646903720000|2022-03-10 09:15:20|26525.6|26525.6|26523.07|26523.07|26525.6|26525.6|26523.07|26523.07|0
1646903730000|2022-03-10 09:15:30|26519.53|26519.53|26519.53|26519.53|26519.53|26519.53|26519.53|26519.53|0
1646903740000|2022-03-10 09:15:40|26523.07|26523.07|26523.07|26523.07|26523.07|26523.07|26523.07|26523.07|0
1646903750000|2022-03-10 09:15:50|26512.46|26512.46|26505.39|26505.39|26512.46|26512.46|26505.39|26505.39|0
1646903760000|2022-03-10 09:16:00|26513.06|26513.06|26512.65|26512.65|26513.06|26513.06|26512.65|26512.65|0
1646903770000|2022-03-10 09:16:10|26512.05|26512.05|26512.35|26512.35|26512.35|26512.35|26512.05|26512.05|0
1646903780000|2022-03-10 09:16:20|26505.28|26505.28|26522.14|26522.14|26522.96|26522.96|26501.75|26501.75|0
1646903800000|2022-03-10 09:16:40|26529.21|26529.21|26529.21|26529.21|26529.21|26529.21|26529.21|26529.21|0
1646903810000|2022-03-10 09:16:50|26518.6|26518.6|26518.3|26518.3|26521.84|26521.84|26518.3|26518.3|0
1646903830000|2022-03-10 09:17:10|26519.53|26519.53|26519.83|26519.83|26519.83|26519.83|26519.53|26519.53|0
1646903840000|2022-03-10 09:17:20|26519.01|26519.01|26519.12|26519.12|26525.78|26525.78|26518.71|26518.71|0
1646903860000|2022-03-10 09:17:40|26522.66|26522.66|26522.66|26522.66|26522.66|26522.66|26522.66|26522.66|0
1646903870000|2022-03-10 09:17:50|26522.96|26522.96|26522.96|26522.96|26522.96|26522.96|26522.96|26522.96|0
1646903880000|2022-03-10 09:18:00|26526.49|26526.49|26537.51|26537.51|26537.51|26537.51|26526.49|26526.49|0
1646903890000|2022-03-10 09:18:10|26537.92|26537.92|26538.22|26538.22|26541.45|26541.45|26537.92|26537.92|0
1646903910000|2022-03-10 09:18:30|26537.92|26537.92|26544.99|26544.99|26544.99|26544.99|26537.92|26537.92|0
1646903920000|2022-03-10 09:18:40|26541.45|26541.45|26541.45|26541.45|26541.45|26541.45|26541.45|26541.45|0
1646903930000|2022-03-10 09:18:50|26544.99|26544.99|26544.99|26544.99|26544.99|26544.99|26544.99|26544.99|0
1646903970000|2022-03-10 09:19:30|26544.69|26544.69|26544.09|26544.09|26544.69|26544.69|26544.09|26544.09|0
1646903980000|2022-03-10 09:19:40|26540.55|26540.55|26544.09|26544.09|26544.09|26544.09|26540.55|26540.55|0
1646903990000|2022-03-10 09:19:50|26551.16|26551.16|26551.16|26551.16|26551.16|26551.16|26551.16|26551.16|0
1646904000000|2022-03-10 09:20:00|26529.95|26529.95|26529.95|26529.95|26529.95|26529.95|26529.95|26529.95|0
1646904010000|2022-03-10 09:20:10|26533.48|26533.48|26533.48|26533.48|26533.48|26533.48|26533.48|26533.48|0
1646904020000|2022-03-10 09:20:20|26528.44|26528.44|26528.44|26528.44|26528.44|26528.44|26528.14|26528.14|0
1646904030000|2022-03-10 09:20:30|26527.32|26527.32|26526.5|26526.5|26527.32|26527.32|26526.5|26526.5|0
1646904040000|2022-03-10 09:20:40|26526.1|26526.1|26526.4|26526.4|26526.4|26526.4|26526.1|26526.1|0
1646904050000|2022-03-10 09:20:50|26533.47|26533.47|26539.02|26539.02|26539.02|26539.02|26533.47|26533.47|0
1646904060000|2022-03-10 09:21:00|26536.92|26536.92|26526.01|26526.01|26536.92|26536.92|26526.01|26526.01|0
1646904080000|2022-03-10 09:21:20|26522.48|26522.48|26518.94|26518.94|26522.48|26522.48|26518.94|26518.94|0
1646904100000|2022-03-10 09:21:40|26518.53|26518.53|26508.53|26508.53|26518.53|26518.53|26507.93|26507.93|0
1646904110000|2022-03-10 09:21:50|26508.83|26508.83|26519.44|26519.44|26519.44|26519.44|26508.83|26508.83|0
1646904120000|2022-03-10 09:22:00|26526.91|26526.91|26523.38|26523.38|26526.91|26526.91|26523.38|26523.38|0
1646904140000|2022-03-10 09:22:20|26516.31|26516.31|26519.84|26519.84|26519.84|26519.84|26516.31|26516.31|0
1646904160000|2022-03-10 09:22:40|26518.64|26518.64|26518.94|26518.94|26518.94|26518.94|26518.64|26518.64|0
1646904170000|2022-03-10 09:22:50|26504.8|26504.8|26496.83|26496.83|26511.87|26511.87|26496.83|26496.83|0
1646904180000|2022-03-10 09:23:00|26496.11|26496.11|26495.29|26495.29|26496.11|26496.11|26495.29|26495.29|0
1646904190000|2022-03-10 09:23:10|26495.59|26495.59|26469.53|26469.53|26495.59|26495.59|26469.53|26469.53|0
1646904200000|2022-03-10 09:23:20|26468.71|26468.71|26468.22|26468.22|26468.71|26468.71|26467.81|26467.81|0
1646904210000|2022-03-10 09:23:30|26469.42|26469.42|26468.6|26468.6|26469.42|26469.42|26468.6|26468.6|0
1646904220000|2022-03-10 09:23:40|26458|26458|26461.53|26461.53|26461.53|26461.53|26458|26458|0
1646904230000|2022-03-10 09:23:50|26461.94|26461.94|26461.04|26461.04|26461.94|26461.94|26461.04|26461.04|0
1646904240000|2022-03-10 09:24:00|26461.64|26461.64|26461.64|26461.64|26461.64|26461.64|26461.64|26461.64|0
1646904250000|2022-03-10 09:24:10|26461.34|26461.34|26436.9|26436.9|26461.64|26461.64|26436.9|26436.9|0
1646904260000|2022-03-10 09:24:20|26436|26436|26435.29|26435.29|26436|26436|26435.29|26435.29|0
1646904270000|2022-03-10 09:24:30|26436.19|26436.19|26411.44|26411.44|26436.19|26436.19|26411.44|26411.44|0
1646904280000|2022-03-10 09:24:40|26414.98|26414.98|26418.51|26418.51|26418.51|26418.51|26411.44|26411.44|0
1646904290000|2022-03-10 09:24:50|26419.11|26419.11|26404.67|26404.67|26419.11|26419.11|26404.67|26404.67|0
1646904300000|2022-03-10 09:25:00|26404.37|26404.37|26403.55|26403.55|26404.37|26404.37|26403.55|26403.55|0
1646904310000|2022-03-10 09:25:10|26400.62|26400.62|26400.62|26400.62|26400.62|26400.62|26400.62|26400.62|0
1646904320000|2022-03-10 09:25:20|26399.39|26399.39|26396.68|26396.68|26399.39|26399.39|26392.32|26392.32|0
1646904330000|2022-03-10 09:25:30|26386.07|26386.07|26386.07|26386.07|26386.07|26386.07|26386.07|26386.07|0
1646904350000|2022-03-10 09:25:50|26389.61|26389.61|26381.8|26381.8|26389.61|26389.61|26373.83|26373.83|0
1646904360000|2022-03-10 09:26:00|26381.5|26381.5|26383|26383|26383|26383|26381.5|26381.5|0
1646904370000|2022-03-10 09:26:10|26383.41|26383.41|26386.75|26386.75|26386.75|26386.75|26372.61|26372.61|0
1646904380000|2022-03-10 09:26:20|26386.34|26386.34|26379.87|26379.87|26386.94|26386.94|26379.87|26379.87|0
1646904390000|2022-03-10 09:26:30|26372.8|26372.8|26372.8|26372.8|26372.8|26372.8|26372.8|26372.8|0
1646904400000|2022-03-10 09:26:40|26365.73|26365.73|26364.04|26364.04|26365.73|26365.73|26364.04|26364.04|0
1646904410000|2022-03-10 09:26:50|26360.51|26360.51|26360.59|26360.59|26361.41|26361.41|26360.51|26360.51|0
1646904420000|2022-03-10 09:27:00|26359.39|26359.39|26362.92|26362.92|26362.92|26362.92|26359.39|26359.39|0
1646904430000|2022-03-10 09:27:10|26359.39|26359.39|26345.25|26345.25|26359.39|26359.39|26345.25|26345.25|0
1646904440000|2022-03-10 09:27:20|26341.71|26341.71|26341.71|26341.71|26341.71|26341.71|26341.71|26341.71|0
1646904450000|2022-03-10 09:27:30|26345.25|26345.25|26348.78|26348.78|26348.78|26348.78|26345.25|26345.25|0
1646904460000|2022-03-10 09:27:40|26341.71|26341.71|26362.92|26362.92|26362.92|26362.92|26338.18|26338.18|0
1646904470000|2022-03-10 09:27:50|26363.33|26363.33|26368.18|26368.18|26368.18|26368.18|26363.33|26363.33|0
1646904480000|2022-03-10 09:28:00|26368.59|26368.59|26386.64|26386.64|26387.87|26387.87|26368.59|26368.59|0
1646904490000|2022-03-10 09:28:10|26387.24|26387.24|26394.31|26394.31|26394.31|26394.31|26387.24|26387.24|0
1646904500000|2022-03-10 09:28:20|26393.9|26393.9|26391.6|26391.6|26395.13|26395.13|26391.6|26391.6|0
1646904510000|2022-03-10 09:28:30|26387.24|26387.24|26388.15|26388.15|26388.15|26388.15|26387.24|26387.24|0
1646904520000|2022-03-10 09:28:40|26388.56|26388.56|26403.52|26403.52|26403.52|26403.52|26388.56|26388.56|0
1646904530000|2022-03-10 09:28:50|26421.49|26421.49|26418.77|26418.77|26425.02|26425.02|26417.96|26417.96|0
1646904540000|2022-03-10 09:29:00|26419.08|26419.08|26421.41|26421.41|26422.61|26422.61|26419.08|26419.08|0
1646904550000|2022-03-10 09:29:10|26417.87|26417.87|26417.57|26417.57|26417.87|26417.87|26417.57|26417.57|0
1646904560000|2022-03-10 09:29:20|26417.27|26417.27|26391.63|26391.63|26417.27|26417.27|26391.63|26391.63|0
1646904570000|2022-03-10 09:29:30|26390.81|26390.81|26380.2|26380.2|26390.81|26390.81|26380.2|26380.2|0
1646904580000|2022-03-10 09:29:40|26383.74|26383.74|26368.4|26368.4|26383.74|26383.74|26368.4|26368.4|0
1646904590000|2022-03-10 09:29:50|26368.7|26368.7|26375.36|26375.36|26375.77|26375.77|26368.7|26368.7|0
1646904600000|2022-03-10 09:30:00|26375.77|26375.77|26372.83|26372.83|26376.37|26376.37|26372.83|26372.83|0
1646904610000|2022-03-10 09:30:10|26373.13|26373.13|26384.86|26384.86|26384.86|26384.86|26373.13|26373.13|0
1646904620000|2022-03-10 09:30:20|26384.04|26384.04|26376.15|26376.15|26384.04|26384.04|26376.15|26376.15|0
1646904630000|2022-03-10 09:30:30|26375.74|26375.74|26374.92|26374.92|26375.74|26375.74|26374.92|26374.92|0
1646904640000|2022-03-10 09:30:40|26374.02|26374.02|26364.01|26364.01|26374.32|26374.32|26363.41|26363.41|0
1646904650000|2022-03-10 09:30:50|26360.48|26360.48|26359.43|26359.43|26360.48|26360.48|26358.01|26358.01|0
1646904660000|2022-03-10 09:31:00|26370.03|26370.03|26366.91|26366.91|26373.57|26373.57|26366.5|26366.5|0
1646904670000|2022-03-10 09:31:10|26363.37|26363.37|26370.44|26370.44|26370.44|26370.44|26363.37|26363.37|0
1646904680000|2022-03-10 09:31:20|26369.62|26369.62|26368.72|26368.72|26370.22|26370.22|26368.72|26368.72|0
1646904690000|2022-03-10 09:31:30|26351.05|26351.05|26351.05|26351.05|26351.05|26351.05|26351.05|26351.05|0
1646904700000|2022-03-10 09:31:40|26354.58|26354.58|26343.98|26343.98|26354.58|26354.58|26343.98|26343.98|0
1646904710000|2022-03-10 09:31:50|26344.58|26344.58|26344.58|26344.58|26344.58|26344.58|26344.58|26344.58|0
1646904720000|2022-03-10 09:32:00|26348.11|26348.11|26362.25|26362.25|26362.25|26362.25|26348.11|26348.11|0
1646904730000|2022-03-10 09:32:10|26365.79|26365.79|26350.75|26350.75|26365.79|26365.79|26350.75|26350.75|0
1646904740000|2022-03-10 09:32:20|26351.65|26351.65|26355.48|26355.48|26355.48|26355.48|26341.34|26341.34|0
1646904750000|2022-03-10 09:32:30|26359.02|26359.02|26362.55|26362.55|26362.55|26362.55|26359.02|26359.02|0
1646904760000|2022-03-10 09:32:40|26363.76|26363.76|26378.77|26378.77|26378.77|26378.77|26363.76|26363.76|0
1646904770000|2022-03-10 09:32:50|26378.47|26378.47|26378.17|26378.17|26378.77|26378.77|26378.17|26378.17|0
1646904780000|2022-03-10 09:33:00|26377.87|26377.87|26360.19|26360.19|26378.17|26378.17|26359.89|26359.89|0
1646904790000|2022-03-10 09:33:10|26360.79|26360.79|26375.23|26375.23|26375.23|26375.23|26360.79|26360.79|0
1646904800000|2022-03-10 09:33:20|26376.87|26376.87|26378.1|26378.1|26378.1|26378.1|26367.5|26367.5|0
1646904810000|2022-03-10 09:33:30|26377.5|26377.5|26376.16|26376.16|26378.4|26378.4|26375.86|26375.86|0
1646904820000|2022-03-10 09:33:40|26375.86|26375.86|26375.86|26375.86|26376.16|26376.16|26375.86|26375.86|0
1646904830000|2022-03-10 09:33:50|26376.68|26376.68|26381.64|26381.64|26381.94|26381.94|26376.68|26376.68|0
1646904840000|2022-03-10 09:34:00|26388.71|26388.71|26389.31|26389.31|26389.31|26389.31|26388.71|26388.71|0
1646904850000|2022-03-10 09:34:10|26389.61|26389.61|26375.17|26375.17|26389.61|26389.61|26375.17|26375.17|0
1646904860000|2022-03-10 09:34:20|26375.47|26375.47|26379.3|26379.3|26379.3|26379.3|26368.4|26368.4|0
1646904870000|2022-03-10 09:34:30|26382.84|26382.84|26382.84|26382.84|26382.84|26382.84|26382.84|26382.84|0
1646904880000|2022-03-10 09:34:40|26383.14|26383.14|26374.04|26374.04|26384.64|26384.64|26374.04|26374.04|0
1646904900000|2022-03-10 09:35:00|26373.74|26373.74|26370.2|26370.2|26373.74|26373.74|26370.2|26370.2|0
1646904910000|2022-03-10 09:35:10|26380.81|26380.81|26380.81|26380.81|26380.81|26380.81|26380.81|26380.81|0
1646904920000|2022-03-10 09:35:20|26384.34|26384.34|26375.77|26375.77|26384.34|26384.34|26375.77|26375.77|0
1646904930000|2022-03-10 09:35:30|26379.3|26379.3|26367.58|26367.58|26379.3|26379.3|26364.04|26364.04|0
1646904940000|2022-03-10 09:35:40|26366.98|26366.98|26366.98|26366.98|26366.98|26366.98|26366.98|26366.98|0
1646904950000|2022-03-10 09:35:50|26370.51|26370.51|26371.33|26371.33|26371.33|26371.33|26370.51|26370.51|0
1646904960000|2022-03-10 09:36:00|26374.87|26374.87|26374.87|26374.87|26374.87|26374.87|26374.87|26374.87|0
1646904970000|2022-03-10 09:36:10|26381.94|26381.94|26381.94|26381.94|26381.94|26381.94|26381.94|26381.94|0
1646904980000|2022-03-10 09:36:20|26385.47|26385.47|26381.94|26381.94|26385.47|26385.47|26381.94|26381.94|0
1646904990000|2022-03-10 09:36:30|26385.47|26385.47|26375.28|26375.28|26385.47|26385.47|26374.87|26374.87|0
1646905010000|2022-03-10 09:36:50|26376.18|26376.18|26379.71|26379.71|26379.71|26379.71|26376.18|26376.18|0
1646905020000|2022-03-10 09:37:00|26376.18|26376.18|26376.18|26376.18|26376.18|26376.18|26376.18|26376.18|0
1646905030000|2022-03-10 09:37:10|26372.64|26372.64|26361.14|26361.14|26372.64|26372.64|26350.53|26350.53|0
1646905050000|2022-03-10 09:37:30|26357.6|26357.6|26357.6|26357.6|26357.6|26357.6|26357.6|26357.6|0
1646905060000|2022-03-10 09:37:40|26357.19|26357.19|26355.16|26355.16|26369.3|26369.3|26355.16|26355.16|0
1646905070000|2022-03-10 09:37:50|26355.76|26355.76|26352.23|26352.23|26359.3|26359.3|26352.23|26352.23|0
1646905080000|2022-03-10 09:38:00|26345.16|26345.16|26345.76|26345.76|26345.76|26345.76|26345.16|26345.16|0
1646905090000|2022-03-10 09:38:10|26352.83|26352.83|26371.4|26371.4|26371.4|26371.4|26352.83|26352.83|0
1646905110000|2022-03-10 09:38:30|26356.06|26356.06|26348.99|26348.99|26356.06|26356.06|26348.99|26348.99|0
1646905120000|2022-03-10 09:38:40|26345.46|26345.46|26345.46|26345.46|26345.46|26345.46|26345.46|26345.46|0
1646905140000|2022-03-10 09:39:00|26352.53|26352.53|26366.67|26366.67|26366.67|26366.67|26352.53|26352.53|0
1646905150000|2022-03-10 09:39:10|26365.16|26365.16|26365.16|26365.16|26365.16|26365.16|26365.16|26365.16|0
1646905170000|2022-03-10 09:39:30|26368.7|26368.7|26386.37|26386.37|26386.37|26386.37|26368.7|26368.7|0
1646905180000|2022-03-10 09:39:40|26385.47|26385.47|26386.67|26386.67|26386.98|26386.98|26385.47|26385.47|0
1646905190000|2022-03-10 09:39:50|26387.58|26387.58|26387.88|26387.88|26387.88|26387.88|26387.58|26387.58|0
1646905200000|2022-03-10 09:40:00|26388.18|26388.18|26399.38|26399.38|26399.38|26399.38|26388.18|26388.18|0
1646905220000|2022-03-10 09:40:20|26420.59|26420.59|26407.68|26407.68|26420.59|26420.59|26406.45|26406.45|0
1646905230000|2022-03-10 09:40:30|26425.36|26425.36|26425.36|26425.36|26425.36|26425.36|26425.36|26425.36|0
1646905250000|2022-03-10 09:40:50|26421.82|26421.82|26425.36|26425.36|26425.36|26425.36|26421.82|26421.82|0
1646905260000|2022-03-10 09:41:00|26418.29|26418.29|26418.29|26418.29|26418.29|26418.29|26418.29|26418.29|0
1646905270000|2022-03-10 09:41:10|26418.89|26418.89|26415.76|26415.76|26418.89|26418.89|26415.35|26415.35|0
1646905290000|2022-03-10 09:41:30|26401.62|26401.62|26409.29|26409.29|26409.29|26409.29|26401.62|26401.62|0
1646905300000|2022-03-10 09:41:40|26410.19|26410.19|26403.96|26403.96|26410.19|26410.19|26403.96|26403.96|0
1646905310000|2022-03-10 09:41:50|26411.03|26411.03|26426.01|26426.01|26426.01|26426.01|26411.03|26411.03|0
1646905320000|2022-03-10 09:42:00|26415.41|26415.41|26416.01|26416.01|26416.01|26416.01|26415.41|26415.41|0
1646905330000|2022-03-10 09:42:10|26416.61|26416.61|26409.54|26409.54|26416.61|26416.61|26409.54|26409.54|0
1646905340000|2022-03-10 09:42:20|26413.07|26413.07|26420.14|26420.14|26420.14|26420.14|26413.07|26413.07|0
1646905350000|2022-03-10 09:42:30|26423.68|26423.68|26430.75|26430.75|26430.75|26430.75|26423.68|26423.68|0
1646905360000|2022-03-10 09:42:40|26437.82|26437.82|26439.24|26439.24|26439.24|26439.24|26437.82|26437.82|0
1646905370000|2022-03-10 09:42:50|26428.63|26428.63|26432.17|26432.17|26432.17|26432.17|26428.63|26428.63|0
1646905380000|2022-03-10 09:43:00|26439.24|26439.24|26453.38|26453.38|26453.38|26453.38|26439.24|26439.24|0
1646905390000|2022-03-10 09:43:10|26442.77|26442.77|26442.77|26442.77|26442.77|26442.77|26442.77|26442.77|0
1646905410000|2022-03-10 09:43:30|26433.9|26433.9|26430.37|26430.37|26433.9|26433.9|26430.37|26430.37|0
1646905430000|2022-03-10 09:43:50|26433.9|26433.9|26437.44|26437.44|26440.97|26440.97|26433.9|26433.9|0
1646905440000|2022-03-10 09:44:00|26430.37|26430.37|26423.3|26423.3|26430.37|26430.37|26423.3|26423.3|0
1646905450000|2022-03-10 09:44:10|26416.23|26416.23|26426.01|26426.01|26426.83|26426.83|26416.23|26416.23|0
1646905460000|2022-03-10 09:44:20|26418.94|26418.94|26419.54|26419.54|26419.54|26419.54|26418.94|26418.94|0
1646905490000|2022-03-10 09:44:50|26430.15|26430.15|26437.22|26437.22|26444.29|26444.29|26430.15|26430.15|0
1646905500000|2022-03-10 09:45:00|26440.75|26440.75|26440.75|26440.75|26440.75|26440.75|26440.75|26440.75|0
1646905510000|2022-03-10 09:45:10|26433.68|26433.68|26433.68|26433.68|26433.68|26433.68|26433.68|26433.68|0
1646905520000|2022-03-10 09:45:20|26423.08|26423.08|26423.08|26423.08|26423.08|26423.08|26423.08|26423.08|0
1646905530000|2022-03-10 09:45:30|26422.18|26422.18|26394.81|26394.81|26422.18|26422.18|26394.81|26394.81|0
1646905540000|2022-03-10 09:45:40|26394.51|26394.51|26394.51|26394.51|26394.51|26394.51|26394.51|26394.51|0
1646905550000|2022-03-10 09:45:50|26376.84|26376.84|26383.91|26383.91|26383.91|26383.91|26376.84|26376.84|0
1646905570000|2022-03-10 09:46:10|26383.61|26383.61|26384.81|26384.81|26385.11|26385.11|26383.61|26383.61|0
1646905580000|2022-03-10 09:46:20|26385.11|26385.11|26385.41|26385.41|26385.41|26385.41|26378.34|26378.34|0
1646905590000|2022-03-10 09:46:30|26381.87|26381.87|26381.87|26381.87|26381.87|26381.87|26381.87|26381.87|0
1646905600000|2022-03-10 09:46:40|26382.47|26382.47|26393.57|26393.57|26393.57|26393.57|26382.06|26382.06|0
1646905620000|2022-03-10 09:47:00|26394.47|26394.47|26386.8|26386.8|26394.47|26394.47|26386.8|26386.8|0
1646905630000|2022-03-10 09:47:10|26383.27|26383.27|26375.59|26375.59|26383.27|26383.27|26375.59|26375.59|0
1646905640000|2022-03-10 09:47:20|26374.99|26374.99|26382.06|26382.06|26382.06|26382.06|26371.46|26371.46|0
1646905670000|2022-03-10 09:47:50|26371.46|26371.46|26374.99|26374.99|26374.99|26374.99|26371.46|26371.46|0
1646905680000|2022-03-10 09:48:00|26367.92|26367.92|26366.2|26366.2|26367.92|26367.92|26366.2|26366.2|0
1646905710000|2022-03-10 09:48:30|26355.6|26355.6|26355.6|26355.6|26355.6|26355.6|26355.6|26355.6|0
1646905720000|2022-03-10 09:48:40|26355|26355|26355|26355|26355|26355|26355|26355|0
1646905740000|2022-03-10 09:49:00|26351.05|26351.05|26351.05|26351.05|26351.05|26351.05|26351.05|26351.05|0
1646905750000|2022-03-10 09:49:10|26354.59|26354.59|26361.66|26361.66|26361.66|26361.66|26354.59|26354.59|0
1646905770000|2022-03-10 09:49:30|26365.19|26365.19|26365.19|26365.19|26365.19|26365.19|26365.19|26365.19|0
1646905780000|2022-03-10 09:49:40|26364.29|26364.29|26353.18|26353.18|26366.72|26366.72|26353.18|26353.18|0
1646905790000|2022-03-10 09:49:50|26356.72|26356.72|26357.13|26357.13|26357.13|26357.13|26356.72|26356.72|0
1646905800000|2022-03-10 09:50:00|26350.06|26350.06|26350.06|26350.06|26350.06|26350.06|26350.06|26350.06|0
1646905810000|2022-03-10 09:50:10|26353.59|26353.59|26353.59|26353.59|26353.59|26353.59|26353.59|26353.59|0
1646905820000|2022-03-10 09:50:20|26360.66|26360.66|26361.26|26361.26|26361.26|26361.26|26360.66|26360.66|0
1646905850000|2022-03-10 09:50:50|26361.67|26361.67|26361.67|26361.67|26361.67|26361.67|26361.67|26361.67|0
1646905860000|2022-03-10 09:51:00|26360.77|26360.77|26378.45|26378.45|26378.45|26378.45|26360.77|26360.77|0
1646905870000|2022-03-10 09:51:10|26389.05|26389.05|26381.98|26381.98|26389.05|26389.05|26378.45|26378.45|0
1646905880000|2022-03-10 09:51:20|26385.52|26385.52|26385.52|26385.52|26385.52|26385.52|26385.52|26385.52|0
1646905890000|2022-03-10 09:51:30|26384.92|26384.92|26373.41|26373.41|26384.92|26384.92|26373.41|26373.41|0
1646905910000|2022-03-10 09:51:50|26369.88|26369.88|26369.88|26369.88|26369.88|26369.88|26369.88|26369.88|0
1646905920000|2022-03-10 09:52:00|26370.12|26370.12|26370.12|26370.12|26370.12|26370.12|26370.12|26370.12|0
1646905930000|2022-03-10 09:52:10|26370.72|26370.72|26371.62|26371.62|26371.62|26371.62|26370.72|26370.72|0
1646905940000|2022-03-10 09:52:20|26368.08|26368.08|26368.38|26368.38|26368.38|26368.38|26361.01|26361.01|0
1646905950000|2022-03-10 09:52:30|26369.2|26369.2|26376.57|26376.57|26376.57|26376.57|26369.2|26369.2|0
1646905960000|2022-03-10 09:52:40|26377.39|26377.39|26380.93|26380.93|26380.93|26380.93|26377.39|26377.39|0
1646905970000|2022-03-10 09:52:50|26377.39|26377.39|26376.79|26376.79|26377.39|26377.39|26376.79|26376.79|0
1646905980000|2022-03-10 09:53:00|26375.97|26375.97|26375.97|26375.97|26375.97|26375.97|26375.97|26375.97|0
1646905990000|2022-03-10 09:53:10|26368.9|26368.9|26371.13|26371.13|26383.23|26383.23|26364.96|26364.96|0
1646906000000|2022-03-10 09:53:20|26349.92|26349.92|26349.92|26349.92|26349.92|26349.92|26349.92|26349.92|0
1646906010000|2022-03-10 09:53:30|26342.85|26342.85|26335.78|26335.78|26342.85|26342.85|26335.78|26335.78|0
1646906020000|2022-03-10 09:53:40|26332.24|26332.24|26316.38|26316.38|26338.49|26338.49|26316.38|26316.38|0
1646906030000|2022-03-10 09:53:50|26311.95|26311.95|26300.6|26300.6|26311.95|26311.95|26293.07|26293.07|0
1646906040000|2022-03-10 09:54:00|26293.54|26293.54|26295.57|26295.57|26295.57|26295.57|26281.43|26281.43|0
1646906050000|2022-03-10 09:54:10|26288.5|26288.5|26281.19|26281.19|26288.5|26288.5|26273.22|26273.22|0
1646906060000|2022-03-10 09:54:20|26280.59|26280.59|26313.6|26313.6|26313.6|26313.6|26280.59|26280.59|0
1646906070000|2022-03-10 09:54:30|26324.21|26324.21|26325.6|26325.6|26339.74|26339.74|26320.27|26320.27|0
1646906080000|2022-03-10 09:54:40|26315|26315|26311.46|26311.46|26325.6|26325.6|26307.93|26307.93|0
1646906090000|2022-03-10 09:54:50|26309.06|26309.06|26299.06|26299.06|26324.7|26324.7|26299.06|26299.06|0
1646906100000|2022-03-10 09:55:00|26288.45|26288.45|26299.56|26299.56|26299.56|26299.56|26252.1|26252.1|0
1646906110000|2022-03-10 09:55:10|26303.09|26303.09|26273.31|26273.31|26315.5|26315.5|26270.61|26270.61|0
1646906120000|2022-03-10 09:55:20|26273.61|26273.61|26272.67|26272.67|26273.61|26273.61|26255.94|26255.94|0
1646906130000|2022-03-10 09:55:30|26279.74|26279.74|26268.5|26268.5|26285.57|26285.57|26268.31|26268.31|0
1646906140000|2022-03-10 09:55:40|26279.51|26279.51|26315.08|26315.08|26315.08|26315.08|26276.2|26276.2|0
1646906150000|2022-03-10 09:55:50|26319.02|26319.02|26299.14|26299.14|26336.7|26336.7|26284.7|26284.7|0
1646906160000|2022-03-10 09:56:00|26309.75|26309.75|26319.94|26319.94|26321.26|26321.26|26306.52|26306.52|0
1646906170000|2022-03-10 09:56:10|26319.53|26319.53|26311.86|26311.86|26319.53|26319.53|26311.86|26311.86|0
1646906180000|2022-03-10 09:56:20|26315.4|26315.4|26302.47|26302.47|26315.4|26315.4|26295.4|26295.4|0
1646906190000|2022-03-10 09:56:30|26302.17|26302.17|26283.9|26283.9|26305.71|26305.71|26283.9|26283.9|0
1646906200000|2022-03-10 09:56:40|26280.36|26280.36|26275.63|26275.63|26280.36|26280.36|26275.63|26275.63|0
1646906210000|2022-03-10 09:56:50|26272.09|26272.09|26256.23|26256.23|26272.09|26272.09|26256.23|26256.23|0
1646906220000|2022-03-10 09:57:00|26259.76|26259.76|26265.56|26265.56|26266.83|26266.83|26259.36|26259.36|0
1646906230000|2022-03-10 09:57:10|26267.07|26267.07|26250.29|26250.29|26270.07|26270.07|26250.29|26250.29|0
1646906240000|2022-03-10 09:57:20|26251.79|26251.79|26244.72|26244.72|26251.79|26251.79|26244.72|26244.72|0
1646906250000|2022-03-10 09:57:30|26248.26|26248.26|26248.26|26248.26|26248.26|26248.26|26248.26|26248.26|0
1646906260000|2022-03-10 09:57:40|26244.72|26244.72|26241.19|26241.19|26244.72|26244.72|26241.19|26241.19|0
1646906270000|2022-03-10 09:57:50|26227.05|26227.05|26219.98|26219.98|26227.05|26227.05|26212.91|26212.91|0
1646906280000|2022-03-10 09:58:00|26227.05|26227.05|26229.98|26229.98|26229.98|26229.98|26226.45|26226.45|0
1646906300000|2022-03-10 09:58:20|26245.63|26245.63|26263.3|26263.3|26263.6|26263.6|26245.32|26245.32|0
1646906310000|2022-03-10 09:58:30|26252.7|26252.7|26273.49|26273.49|26273.9|26273.9|26252.7|26252.7|0
1646906320000|2022-03-10 09:58:40|26262.89|26262.89|26272.36|26272.36|26273.26|26273.26|26262.89|26262.89|0
1646906330000|2022-03-10 09:58:50|26258.22|26258.22|26262.06|26262.06|26262.06|26262.06|26258.22|26258.22|0
1646906340000|2022-03-10 09:59:00|26258.52|26258.52|26254.99|26254.99|26262.06|26262.06|26254.99|26254.99|0
1646906350000|2022-03-10 09:59:10|26262.06|26262.06|26273.78|26273.78|26273.78|26273.78|26262.06|26262.06|0
1646906360000|2022-03-10 09:59:20|26270.25|26270.25|26275.7|26275.7|26279.23|26279.23|26263.18|26263.18|0
1646906370000|2022-03-10 09:59:30|26276|26276|26285.87|26285.87|26286.6|26286.6|26276|26276|0
1646906380000|2022-03-10 09:59:40|26289.41|26289.41|26278.8|26278.8|26296.48|26296.48|26278.8|26278.8|0
1646906400000|2022-03-10 10:00:00|26277.6|26277.6|26275.8|26275.8|26284.37|26284.37|26275.8|26275.8|0
1646906410000|2022-03-10 10:00:10|26268.73|26268.73|26276.29|26276.29|26276.7|26276.7|26268.73|26268.73|0
1646906420000|2022-03-10 10:00:20|26277.49|26277.49|26302.24|26302.24|26302.24|26302.24|26277.49|26277.49|0
1646906430000|2022-03-10 10:00:30|26319.91|26319.91|26319.91|26319.91|26319.91|26319.91|26319.91|26319.91|0
1646906440000|2022-03-10 10:00:40|26321.41|26321.41|26335.85|26335.85|26335.85|26335.85|26321.41|26321.41|0
1646906450000|2022-03-10 10:00:50|26336.46|26336.46|26336.46|26336.46|26336.46|26336.46|26336.46|26336.46|0
1646906460000|2022-03-10 10:01:00|26337.68|26337.68|26333.73|26333.73|26351.4|26351.4|26333.73|26333.73|0
1646906470000|2022-03-10 10:01:10|26344.33|26344.33|26347.27|26347.27|26351.4|26351.4|26344.33|26344.33|0
1646906480000|2022-03-10 10:01:20|26350.8|26350.8|26350.8|26350.8|26350.8|26350.8|26350.8|26350.8|0
1646906500000|2022-03-10 10:01:40|26349.9|26349.9|26339.3|26339.3|26349.9|26349.9|26339.3|26339.3|0
1646906510000|2022-03-10 10:01:50|26338.7|26338.7|26338.39|26338.39|26338.7|26338.7|26331.33|26331.33|0
1646906520000|2022-03-10 10:02:00|26339|26339|26338.39|26338.39|26339|26339|26338.39|26338.39|0
1646906530000|2022-03-10 10:02:10|26334.86|26334.86|26334.86|26334.86|26334.86|26334.86|26334.86|26334.86|0
1646906540000|2022-03-10 10:02:20|26327.79|26327.79|26324.26|26324.26|26327.79|26327.79|26324.26|26324.26|0
1646906550000|2022-03-10 10:02:30|26317.19|26317.19|26317.19|26317.19|26317.19|26317.19|26317.19|26317.19|0
1646906560000|2022-03-10 10:02:40|26317.79|26317.79|26317.79|26317.79|26317.79|26317.79|26317.79|26317.79|0
1646906570000|2022-03-10 10:02:50|26324.86|26324.86|26313.35|26313.35|26324.86|26324.86|26313.35|26313.35|0
1646906580000|2022-03-10 10:03:00|26312.53|26312.53|26296.59|26296.59|26312.53|26312.53|26296.59|26296.59|0
1646906590000|2022-03-10 10:03:10|26293.05|26293.05|26278.91|26278.91|26293.05|26293.05|26278.91|26278.91|0
1646906600000|2022-03-10 10:03:20|26285.98|26285.98|26285.98|26285.98|26285.98|26285.98|26285.98|26285.98|0
1646906610000|2022-03-10 10:03:30|26285.08|26285.08|26292.45|26292.45|26292.45|26292.45|26281.55|26281.55|0
1646906620000|2022-03-10 10:03:40|26306.59|26306.59|26317.5|26317.5|26317.5|26317.5|26306.59|26306.59|0
1646906630000|2022-03-10 10:03:50|26306.89|26306.89|26306.89|26306.89|26310.43|26310.43|26306.89|26306.89|0
1646906650000|2022-03-10 10:04:10|26306.29|26306.29|26306.59|26306.59|26306.59|26306.59|26306.29|26306.29|0
1646906660000|2022-03-10 10:04:20|26292.45|26292.45|26292.45|26292.45|26292.45|26292.45|26292.45|26292.45|0
1646906670000|2022-03-10 10:04:30|26278.31|26278.31|26277.11|26277.11|26278.31|26278.31|26277.11|26277.11|0
1646906680000|2022-03-10 10:04:40|26280.65|26280.65|26294.79|26294.79|26294.79|26294.79|26280.65|26280.65|0
1646906690000|2022-03-10 10:04:50|26298.32|26298.32|26298.92|26298.92|26298.92|26298.92|26298.32|26298.32|0
1646906700000|2022-03-10 10:05:00|26302.46|26302.46|26309.53|26309.53|26313.06|26313.06|26302.46|26302.46|0
1646906710000|2022-03-10 10:05:10|26302.46|26302.46|26302.46|26302.46|26302.46|26302.46|26302.46|26302.46|0
1646906720000|2022-03-10 10:05:20|26305.99|26305.99|26309.53|26309.53|26309.53|26309.53|26305.99|26305.99|0
1646906730000|2022-03-10 10:05:30|26310.13|26310.13|26321.33|26321.33|26321.33|26321.33|26310.13|26310.13|0
1646906740000|2022-03-10 10:05:40|26321.74|26321.74|26360.01|26360.01|26363.55|26363.55|26321.74|26321.74|0
1646906750000|2022-03-10 10:05:50|26356.48|26356.48|26356.18|26356.18|26356.48|26356.48|26352.64|26352.64|0
1646906760000|2022-03-10 10:06:00|26349.11|26349.11|26338.5|26338.5|26349.11|26349.11|26338.5|26338.5|0
1646906770000|2022-03-10 10:06:10|26342.04|26342.04|26342.94|26342.94|26342.94|26342.94|26342.04|26342.04|0
1646906780000|2022-03-10 10:06:20|26344.14|26344.14|26343.24|26343.24|26344.14|26344.14|26343.24|26343.24|0
1646906800000|2022-03-10 10:06:40|26346.78|26346.78|26343.24|26343.24|26350.31|26350.31|26343.24|26343.24|0
1646906820000|2022-03-10 10:07:00|26336.17|26336.17|26333.85|26333.85|26336.17|26336.17|26333.85|26333.85|0
1646906850000|2022-03-10 10:07:30|26332.05|26332.05|26324.98|26324.98|26332.05|26332.05|26324.98|26324.98|0
1646906860000|2022-03-10 10:07:40|26323.17|26323.17|26323.17|26323.17|26323.17|26323.17|26323.17|26323.17|0
1646906880000|2022-03-10 10:08:00|26322.57|26322.57|26308.43|26308.43|26322.57|26322.57|26308.43|26308.43|0
1646906890000|2022-03-10 10:08:10|26297.83|26297.83|26294.59|26294.59|26298.13|26298.13|26294.59|26294.59|0
1646906900000|2022-03-10 10:08:20|26293.39|26293.39|26299.64|26299.64|26299.64|26299.64|26292.57|26292.57|0
1646906910000|2022-03-10 10:08:30|26299.94|26299.94|26299.94|26299.94|26299.94|26299.94|26299.94|26299.94|0
1646906920000|2022-03-10 10:08:40|26307.01|26307.01|26292.87|26292.87|26307.01|26307.01|26292.87|26292.87|0
1646906930000|2022-03-10 10:08:50|26292.27|26292.27|26288.74|26288.74|26292.27|26292.27|26288.74|26288.74|0
1646906940000|2022-03-10 10:09:00|26289.64|26289.64|26297.01|26297.01|26297.01|26297.01|26289.64|26289.64|0
1646906950000|2022-03-10 10:09:10|26296.11|26296.11|26296.11|26296.11|26296.11|26296.11|26296.11|26296.11|0
1646906960000|2022-03-10 10:09:20|26299.64|26299.64|26299.64|26299.64|26299.64|26299.64|26299.64|26299.64|0
1646906970000|2022-03-10 10:09:30|26299.16|26299.16|26288.8|26288.8|26306.23|26306.23|26288.8|26288.8|0
1646906990000|2022-03-10 10:09:50|26299.4|26299.4|26310.01|26310.01|26310.01|26310.01|26299.4|26299.4|0
1646907000000|2022-03-10 10:10:00|26306.47|26306.47|26306.47|26306.47|26306.47|26306.47|26306.47|26306.47|0
1646907010000|2022-03-10 10:10:10|26310.01|26310.01|26296.47|26296.47|26310.01|26310.01|26296.47|26296.47|0
1646907030000|2022-03-10 10:10:30|26307.07|26307.07|26307.37|26307.37|26307.37|26307.37|26303.54|26303.54|0
1646907050000|2022-03-10 10:10:50|26310.91|26310.91|26311.81|26311.81|26311.81|26311.81|26310.91|26310.91|0
1646907060000|2022-03-10 10:11:00|26304.74|26304.74|26300.3|26300.3|26304.74|26304.74|26300.3|26300.3|0
1646907090000|2022-03-10 10:11:30|26296.77|26296.77|26289.7|26289.7|26296.77|26296.77|26289.7|26289.7|0
1646907110000|2022-03-10 10:11:50|26293.23|26293.23|26289.7|26289.7|26293.23|26293.23|26289.7|26289.7|0
1646907120000|2022-03-10 10:12:00|26286.16|26286.16|26286.16|26286.16|26286.16|26286.16|26286.16|26286.16|0
1646907130000|2022-03-10 10:12:10|26289.7|26289.7|26286.16|26286.16|26289.7|26289.7|26286.16|26286.16|0
1646907140000|2022-03-10 10:12:20|26282.63|26282.63|26282.63|26282.63|26282.63|26282.63|26282.63|26282.63|0
1646907150000|2022-03-10 10:12:30|26279.09|26279.09|26276.99|26276.99|26279.09|26279.09|26276.99|26276.99|0
1646907160000|2022-03-10 10:12:40|26273.46|26273.46|26273.46|26273.46|26273.46|26273.46|26273.46|26273.46|0
1646907170000|2022-03-10 10:12:50|26272.73|26272.73|26272.13|26272.13|26272.73|26272.73|26272.13|26272.13|0
1646907180000|2022-03-10 10:13:00|26271.52|26271.52|26271.11|26271.11|26271.52|26271.52|26271.11|26271.11|0
1646907190000|2022-03-10 10:13:10|26269.61|26269.61|26253.14|26253.14|26270.81|26270.81|26253.14|26253.14|0
1646907200000|2022-03-10 10:13:20|26260.21|26260.21|26260.21|26260.21|26260.21|26260.21|26260.21|26260.21|0
1646907210000|2022-03-10 10:13:30|26260.09|26260.09|26255.95|26255.95|26260.09|26260.09|26251.52|26251.52|0
1646907220000|2022-03-10 10:13:40|26259.49|26259.49|26259.49|26259.49|26259.49|26259.49|26259.49|26259.49|0
1646907230000|2022-03-10 10:13:50|26266.56|26266.56|26266.31|26266.31|26266.56|26266.56|26266.31|26266.31|0
1646907250000|2022-03-10 10:14:10|26273.38|26273.38|26283.99|26283.99|26283.99|26283.99|26273.38|26273.38|0
1646907260000|2022-03-10 10:14:20|26291.06|26291.06|26273.38|26273.38|26291.06|26291.06|26273.38|26273.38|0
1646907270000|2022-03-10 10:14:30|26271.74|26271.74|26271.74|26271.74|26271.74|26271.74|26271.74|26271.74|0
1646907280000|2022-03-10 10:14:40|26264.67|26264.67|26264.67|26264.67|26264.67|26264.67|26264.67|26264.67|0
1646907300000|2022-03-10 10:15:00|26271.74|26271.74|26275.28|26275.28|26275.28|26275.28|26271.74|26271.74|0
1646907310000|2022-03-10 10:15:10|26275.88|26275.88|26275.88|26275.88|26279.42|26279.42|26275.88|26275.88|0
1646907320000|2022-03-10 10:15:20|26282.95|26282.95|26282.95|26282.95|26282.95|26282.95|26282.95|26282.95|0
1646907330000|2022-03-10 10:15:30|26290.02|26290.02|26319.96|26319.96|26327.03|26327.03|26290.02|26290.02|0
1646907340000|2022-03-10 10:15:40|26334.4|26334.4|26335.22|26335.22|26335.22|26335.22|26327.33|26327.33|0
1646907350000|2022-03-10 10:15:50|26321.08|26321.08|26317.55|26317.55|26324.62|26324.62|26306.94|26306.94|0
1646907360000|2022-03-10 10:16:00|26317.79|26317.79|26325.46|26325.46|26326.06|26326.06|26317.79|26317.79|0
1646907370000|2022-03-10 10:16:10|26324.86|26324.86|26324.86|26324.86|26324.86|26324.86|26324.86|26324.86|0
1646907400000|2022-03-10 10:16:40|26303.65|26303.65|26306.88|26306.88|26306.88|26306.88|26303.35|26303.35|0
1646907410000|2022-03-10 10:16:50|26306.06|26306.06|26306.06|26306.06|26306.06|26306.06|26306.06|26306.06|0
1646907420000|2022-03-10 10:17:00|26295.46|26295.46|26295.46|26295.46|26295.46|26295.46|26295.46|26295.46|0
1646907440000|2022-03-10 10:17:20|26288.39|26288.39|26288.39|26288.39|26288.39|26288.39|26288.39|26288.39|0
1646907450000|2022-03-10 10:17:30|26284.85|26284.85|26275.68|26275.68|26284.85|26284.85|26275.68|26275.68|0
1646907460000|2022-03-10 10:17:40|26275.27|26275.27|26265.2|26265.2|26275.27|26275.27|26265.2|26265.2|0
1646907470000|2022-03-10 10:17:50|26258.13|26258.13|26252.86|26252.86|26260.53|26260.53|26252.86|26252.86|0
1646907480000|2022-03-10 10:18:00|26254.36|26254.36|26257.6|26257.6|26264.67|26264.67|26254.06|26254.06|0
1646907490000|2022-03-10 10:18:10|26261.13|26261.13|26261.13|26261.13|26261.13|26261.13|26261.13|26261.13|0
1646907510000|2022-03-10 10:18:30|26260.53|26260.53|26249.93|26249.93|26260.53|26260.53|26249.93|26249.93|0
1646907530000|2022-03-10 10:18:50|26242.86|26242.86|26239.02|26239.02|26242.86|26242.86|26239.02|26239.02|0
1646907540000|2022-03-10 10:19:00|26242.56|26242.56|26260.47|26260.47|26260.47|26260.47|26242.19|26242.19|0
1646907550000|2022-03-10 10:19:10|26253.4|26253.4|26280.83|26280.83|26280.83|26280.83|26253.4|26253.4|0
1646907560000|2022-03-10 10:19:20|26270.22|26270.22|26269.81|26269.81|26270.22|26270.22|26269.81|26269.81|0
1646907580000|2022-03-10 10:19:40|26273.35|26273.35|26272.45|26272.45|26273.35|26273.35|26272.45|26272.45|0
1646907590000|2022-03-10 10:19:50|26286.59|26286.59|26288.09|26288.09|26288.09|26288.09|26286.59|26286.59|0
1646907600000|2022-03-10 10:20:00|26281.02|26281.02|26281.02|26281.02|26281.02|26281.02|26281.02|26281.02|0
1646907610000|2022-03-10 10:20:10|26281.32|26281.32|26282.22|26282.22|26282.22|26282.22|26281.02|26281.02|0
1646907620000|2022-03-10 10:20:20|26292.83|26292.83|26288.17|26288.17|26292.83|26292.83|26288.17|26288.17|0
1646907630000|2022-03-10 10:20:30|26287.57|26287.57|26287.57|26287.57|26287.57|26287.57|26287.57|26287.57|0
1646907650000|2022-03-10 10:20:50|26294.64|26294.64|26294.64|26294.64|26294.64|26294.64|26294.64|26294.64|0
1646907660000|2022-03-10 10:21:00|26303.21|26303.21|26311.89|26311.89|26317.76|26317.76|26303.21|26303.21|0
1646907670000|2022-03-10 10:21:10|26326.03|26326.03|26318.96|26318.96|26326.03|26326.03|26318.96|26318.96|0
1646907680000|2022-03-10 10:21:20|26304.82|26304.82|26303.92|26303.92|26304.82|26304.82|26303.92|26303.92|0
1646907700000|2022-03-10 10:21:40|26304.52|26304.52|26304.82|26304.82|26304.82|26304.82|26304.52|26304.52|0
1646907710000|2022-03-10 10:21:50|26318.96|26318.96|26311.89|26311.89|26318.96|26318.96|26311.89|26311.89|0
1646907720000|2022-03-10 10:22:00|26310.69|26310.69|26306.26|26306.26|26310.69|26310.69|26306.26|26306.26|0
1646907730000|2022-03-10 10:22:10|26303.85|26303.85|26299.79|26299.79|26303.85|26303.85|26296.78|26296.78|0
1646907750000|2022-03-10 10:22:30|26300.99|26300.99|26300.39|26300.39|26300.99|26300.99|26300.39|26300.39|0
1646907760000|2022-03-10 10:22:40|26303.92|26303.92|26303.92|26303.92|26303.92|26303.92|26303.92|26303.92|0
1646907770000|2022-03-10 10:22:50|26304.52|26304.52|26301.29|26301.29|26305.12|26305.12|26301.29|26301.29|0
1646907780000|2022-03-10 10:23:00|26301.59|26301.59|26301.89|26301.89|26301.89|26301.89|26300.99|26300.99|0
1646907790000|2022-03-10 10:23:10|26305.42|26305.42|26305.72|26305.72|26305.72|26305.72|26305.42|26305.42|0
1646907800000|2022-03-10 10:23:20|26295.12|26295.12|26294.23|26294.23|26295.12|26295.12|26294.23|26294.23|0
1646907810000|2022-03-10 10:23:30|26290.09|26290.09|26289.49|26289.49|26290.09|26290.09|26289.49|26289.49|0
1646907820000|2022-03-10 10:23:40|26290.39|26290.39|26283.32|26283.32|26290.39|26290.39|26283.32|26283.32|0
1646907830000|2022-03-10 10:23:50|26283.62|26283.62|26283.62|26283.62|26283.62|26283.62|26283.62|26283.62|0
1646907840000|2022-03-10 10:24:00|26280.09|26280.09|26279.49|26279.49|26280.09|26280.09|26278.88|26278.88|0
1646907850000|2022-03-10 10:24:10|26279.79|26279.79|26279.49|26279.49|26279.79|26279.79|26279.49|26279.49|0
1646907860000|2022-03-10 10:24:20|26290.09|26290.09|26286.56|26286.56|26290.09|26290.09|26286.56|26286.56|0
1646907870000|2022-03-10 10:24:30|26286.19|26286.19|26275.59|26275.59|26286.19|26286.19|26275.59|26275.59|0
1646907880000|2022-03-10 10:24:40|26264.98|26264.98|26264.38|26264.38|26264.98|26264.98|26264.38|26264.38|0
1646907890000|2022-03-10 10:24:50|26263.48|26263.48|26263.18|26263.18|26263.48|26263.48|26263.18|26263.18|0
1646907910000|2022-03-10 10:25:10|26266.72|26266.72|26270.25|26270.25|26273.79|26273.79|26266.72|26266.72|0
1646907920000|2022-03-10 10:25:20|26273.79|26273.79|26266.72|26266.72|26273.79|26273.79|26266.72|26266.72|0
1646907930000|2022-03-10 10:25:30|26273.79|26273.79|26273.79|26273.79|26273.79|26273.79|26273.79|26273.79|0
1646907960000|2022-03-10 10:26:00|26270.25|26270.25|26267.22|26267.22|26270.25|26270.25|26263.68|26263.68|0
1646907970000|2022-03-10 10:26:10|26265.72|26265.72|26265.72|26265.72|26265.72|26265.72|26265.72|26265.72|0
1646907980000|2022-03-10 10:26:20|26266.32|26266.32|26266.32|26266.32|26266.32|26266.32|26266.32|26266.32|0
1646907990000|2022-03-10 10:26:30|26259.25|26259.25|26252.18|26252.18|26259.25|26259.25|26252.18|26252.18|0
1646908000000|2022-03-10 10:26:40|26255.71|26255.71|26259.25|26259.25|26259.25|26259.25|26255.71|26255.71|0
1646908010000|2022-03-10 10:26:50|26260.15|26260.15|26267.22|26267.22|26267.22|26267.22|26260.15|26260.15|0
1646908020000|2022-03-10 10:27:00|26263.68|26263.68|26263.68|26263.68|26263.68|26263.68|26263.68|26263.68|0
1646908030000|2022-03-10 10:27:10|26263.93|26263.93|26271.9|26271.9|26271.9|26271.9|26263.93|26263.93|0
1646908050000|2022-03-10 10:27:30|26261.29|26261.29|26261.29|26261.29|26261.29|26261.29|26261.29|26261.29|0
1646908060000|2022-03-10 10:27:40|26264.83|26264.83|26261.29|26261.29|26264.83|26264.83|26261.29|26261.29|0
1646908070000|2022-03-10 10:27:50|26257.76|26257.76|26257.35|26257.35|26257.76|26257.76|26257.35|26257.35|0
1646908080000|2022-03-10 10:28:00|26260.88|26260.88|26260.88|26260.88|26260.88|26260.88|26260.88|26260.88|0
1646908110000|2022-03-10 10:28:30|26267.95|26267.95|26266.45|26266.45|26267.95|26267.95|26266.45|26266.45|0
1646908120000|2022-03-10 10:28:40|26266.15|26266.15|26266.15|26266.15|26266.15|26266.15|26266.15|26266.15|0
1646908130000|2022-03-10 10:28:50|26273.22|26273.22|26273.22|26273.22|26273.22|26273.22|26273.22|26273.22|0
1646908140000|2022-03-10 10:29:00|26276.75|26276.75|26276.75|26276.75|26276.75|26276.75|26276.75|26276.75|0
1646908150000|2022-03-10 10:29:10|26275.55|26275.55|26274.95|26274.95|26275.55|26275.55|26274.95|26274.95|0
1646908170000|2022-03-10 10:29:30|26282.02|26282.02|26282.02|26282.02|26282.02|26282.02|26282.02|26282.02|0
1646908200000|2022-03-10 10:30:00|26282.92|26282.92|26282.92|26282.92|26282.92|26282.92|26282.92|26282.92|0
1646908210000|2022-03-10 10:30:10|26289.99|26289.99|26289.99|26289.99|26289.99|26289.99|26289.99|26289.99|0
1646908220000|2022-03-10 10:30:20|26293.53|26293.53|26301.2|26301.2|26301.2|26301.2|26293.53|26293.53|0
1646908240000|2022-03-10 10:30:40|26304.73|26304.73|26304.73|26304.73|26304.73|26304.73|26304.73|26304.73|0
1646908250000|2022-03-10 10:30:50|26297.66|26297.66|26304.73|26304.73|26304.73|26304.73|26297.66|26297.66|0
1646908260000|2022-03-10 10:31:00|26311.8|26311.8|26311.8|26311.8|26311.8|26311.8|26311.8|26311.8|0
1646908270000|2022-03-10 10:31:10|26304.73|26304.73|26298.07|26298.07|26305.14|26305.14|26298.07|26298.07|0
1646908280000|2022-03-10 10:31:20|26297.17|26297.17|26297.17|26297.17|26297.17|26297.17|26297.17|26297.17|0
1646908290000|2022-03-10 10:31:30|26293.64|26293.64|26297.77|26297.77|26297.77|26297.77|26293.64|26293.64|0
1646908330000|2022-03-10 10:32:10|26289.5|26289.5|26289.5|26289.5|26289.5|26289.5|26289.5|26289.5|0
1646908370000|2022-03-10 10:32:50|26289.8|26289.8|26289.8|26289.8|26289.8|26289.8|26289.8|26289.8|0
1646908380000|2022-03-10 10:33:00|26296.87|26296.87|26311.83|26311.83|26311.83|26311.83|26296.87|26296.87|0
1646908390000|2022-03-10 10:33:10|26312.43|26312.43|26313.03|26313.03|26313.03|26313.03|26312.43|26312.43|0
1646908400000|2022-03-10 10:33:20|26316.57|26316.57|26309.5|26309.5|26316.57|26316.57|26309.5|26309.5|0
1646908420000|2022-03-10 10:33:40|26302.43|26302.43|26302.43|26302.43|26302.43|26302.43|26302.43|26302.43|0
1646908430000|2022-03-10 10:33:50|26298.89|26298.89|26298.89|26298.89|26298.89|26298.89|26298.89|26298.89|0
1646908440000|2022-03-10 10:34:00|26305.96|26305.96|26305.96|26305.96|26305.96|26305.96|26305.96|26305.96|0
1646908450000|2022-03-10 10:34:10|26302.43|26302.43|26302.43|26302.43|26302.43|26302.43|26302.43|26302.43|0
1646908470000|2022-03-10 10:34:30|26305.96|26305.96|26302.43|26302.43|26305.96|26305.96|26302.43|26302.43|0
1646908480000|2022-03-10 10:34:40|26298.89|26298.89|26295.36|26295.36|26298.89|26298.89|26295.36|26295.36|0
1646908490000|2022-03-10 10:34:50|26298.89|26298.89|26298.89|26298.89|26298.89|26298.89|26298.89|26298.89|0
1646908500000|2022-03-10 10:35:00|26291.82|26291.82|26288.29|26288.29|26291.82|26291.82|26288.29|26288.29|0
1646908510000|2022-03-10 10:35:10|26287.69|26287.69|26287.69|26287.69|26287.69|26287.69|26287.69|26287.69|0
1646908520000|2022-03-10 10:35:20|26284.15|26284.15|26291.22|26291.22|26291.22|26291.22|26284.15|26284.15|0
1646908530000|2022-03-10 10:35:30|26290.62|26290.62|26292.52|26292.52|26292.52|26292.52|26288.98|26288.98|0
1646908540000|2022-03-10 10:35:40|26292.82|26292.82|26292.82|26292.82|26292.82|26292.82|26292.82|26292.82|0
1646908550000|2022-03-10 10:35:50|26281.39|26281.39|26281.39|26281.39|26281.39|26281.39|26281.39|26281.39|0
1646908560000|2022-03-10 10:36:00|26277.86|26277.86|26277.86|26277.86|26277.86|26277.86|26277.86|26277.86|0
1646908570000|2022-03-10 10:36:10|26277.04|26277.04|26272.3|26272.3|26277.04|26277.04|26272.3|26272.3|0
1646908580000|2022-03-10 10:36:20|26268.77|26268.77|26268.77|26268.77|26268.77|26268.77|26268.77|26268.77|0
1646908590000|2022-03-10 10:36:30|26269.18|26269.18|26269.18|26269.18|26269.18|26269.18|26269.18|26269.18|0
1646908600000|2022-03-10 10:36:40|26262.11|26262.11|26262.11|26262.11|26262.11|26262.11|26262.11|26262.11|0
1646908610000|2022-03-10 10:36:50|26255.04|26255.04|26255.04|26255.04|26255.04|26255.04|26255.04|26255.04|0
1646908620000|2022-03-10 10:37:00|26251.5|26251.5|26247.12|26247.12|26251.5|26251.5|26247.12|26247.12|0
1646908640000|2022-03-10 10:37:20|26225.91|26225.91|26225.91|26225.91|26225.91|26225.91|26225.91|26225.91|0
1646908660000|2022-03-10 10:37:40|26218.84|26218.84|26214.94|26214.94|26218.84|26218.84|26214.94|26214.94|0
1646908680000|2022-03-10 10:38:00|26218.47|26218.47|26242.45|26242.45|26242.45|26242.45|26218.47|26218.47|0
1646908690000|2022-03-10 10:38:10|26245.99|26245.99|26242.45|26242.45|26245.99|26245.99|26242.45|26242.45|0
1646908700000|2022-03-10 10:38:20|26235.38|26235.38|26235.38|26235.38|26235.38|26235.38|26235.38|26235.38|0
1646908720000|2022-03-10 10:38:40|26238.92|26238.92|26238.92|26238.92|26238.92|26238.92|26238.92|26238.92|0
1646908730000|2022-03-10 10:38:50|26231.85|26231.85|26235.38|26235.38|26235.38|26235.38|26231.85|26231.85|0
1646908740000|2022-03-10 10:39:00|26242.45|26242.45|26247.19|26247.19|26248.09|26248.09|26242.45|26242.45|0
1646908750000|2022-03-10 10:39:10|26246.29|26246.29|26239.22|26239.22|26246.29|26246.29|26239.22|26239.22|0
1646908780000|2022-03-10 10:39:40|26232.15|26232.15|26225.08|26225.08|26232.15|26232.15|26225.08|26225.08|0
1646908800000|2022-03-10 10:40:00|26232.15|26232.15|26232.15|26232.15|26232.15|26232.15|26232.15|26232.15|0
1646908810000|2022-03-10 10:40:10|26231.85|26231.85|26231.55|26231.55|26231.85|26231.85|26231.55|26231.55|0
1646908820000|2022-03-10 10:40:20|26228.01|26228.01|26222.38|26222.38|26228.01|26228.01|26222.38|26222.38|0
1646908830000|2022-03-10 10:40:30|26221.15|26221.15|26221.15|26221.15|26221.15|26221.15|26221.15|26221.15|0
1646908860000|2022-03-10 10:41:00|26220.55|26220.55|26219.34|26219.34|26229.95|26229.95|26219.34|26219.34|0
1646908870000|2022-03-10 10:41:10|26222.88|26222.88|26222.88|26222.88|26222.88|26222.88|26222.88|26222.88|0
1646908890000|2022-03-10 10:41:30|26223.29|26223.29|26240.24|26240.24|26240.24|26240.24|26223.29|26223.29|0
1646908900000|2022-03-10 10:41:40|26236.71|26236.71|26236.71|26236.71|26236.71|26236.71|26236.71|26236.71|0
1646908930000|2022-03-10 10:42:10|26233.17|26233.17|26236.71|26236.71|26236.71|26236.71|26233.17|26233.17|0
1646908950000|2022-03-10 10:42:30|26243.78|26243.78|26250.85|26250.85|26250.85|26250.85|26243.78|26243.78|0
1646908970000|2022-03-10 10:42:50|26254.38|26254.38|26254.38|26254.38|26254.38|26254.38|26254.38|26254.38|0
1646908980000|2022-03-10 10:43:00|26254.62|26254.62|26257.26|26257.26|26257.26|26257.26|26253.72|26253.72|0
1646909000000|2022-03-10 10:43:20|26250.19|26250.19|26250.19|26250.19|26250.19|26250.19|26250.19|26250.19|0
1646909010000|2022-03-10 10:43:30|26246.65|26246.65|26246.65|26246.65|26246.65|26246.65|26246.65|26246.65|0
1646909020000|2022-03-10 10:43:40|26246.05|26246.05|26238.98|26238.98|26246.05|26246.05|26238.98|26238.98|0
1646909030000|2022-03-10 10:43:50|26246.05|26246.05|26246.05|26246.05|26246.05|26246.05|26246.05|26246.05|0
1646909040000|2022-03-10 10:44:00|26249.59|26249.59|26249.59|26249.59|26249.59|26249.59|26249.59|26249.59|0
1646909060000|2022-03-10 10:44:20|26248.98|26248.98|26248.38|26248.38|26248.98|26248.98|26248.38|26248.38|0
1646909080000|2022-03-10 10:44:40|26237.78|26237.78|26237.78|26237.78|26237.78|26237.78|26237.78|26237.78|0
1646909090000|2022-03-10 10:44:50|26244.85|26244.85|26251.92|26251.92|26251.92|26251.92|26244.85|26244.85|0
1646909120000|2022-03-10 10:45:20|26251.62|26251.62|26251.62|26251.62|26251.62|26251.62|26251.62|26251.62|0
1646909130000|2022-03-10 10:45:30|26241.01|26241.01|26239.18|26239.18|26241.01|26241.01|26239.18|26239.18|0
1646909160000|2022-03-10 10:46:00|26239.48|26239.48|26239.48|26239.48|26239.48|26239.48|26239.48|26239.48|0
1646909170000|2022-03-10 10:46:10|26240.08|26240.08|26233.01|26233.01|26240.08|26240.08|26233.01|26233.01|0
1646909180000|2022-03-10 10:46:20|26234.22|26234.22|26234.52|26234.52|26234.52|26234.52|26234.22|26234.22|0
1646909190000|2022-03-10 10:46:30|26238.05|26238.05|26238.05|26238.05|26241.59|26241.59|26238.05|26238.05|0
1646909200000|2022-03-10 10:46:40|26230.98|26230.98|26231.1|26231.1|26231.1|26231.1|26230.98|26230.98|0
1646909210000|2022-03-10 10:46:50|26231.4|26231.4|26231.4|26231.4|26231.4|26231.4|26231.4|26231.4|0
1646909220000|2022-03-10 10:47:00|26230.8|26230.8|26230.8|26230.8|26234.34|26234.34|26230.8|26230.8|0
1646909230000|2022-03-10 10:47:10|26227.27|26227.27|26227.27|26227.27|26227.27|26227.27|26227.27|26227.27|0
1646909240000|2022-03-10 10:47:20|26220.2|26220.2|26216.66|26216.66|26220.2|26220.2|26216.66|26216.66|0
1646909290000|2022-03-10 10:48:10|26220.2|26220.2|26220.2|26220.2|26220.2|26220.2|26220.2|26220.2|0
1646909300000|2022-03-10 10:48:20|26209.59|26209.59|26209.59|26209.59|26209.59|26209.59|26209.59|26209.59|0
1646909310000|2022-03-10 10:48:30|26220.2|26220.2|26220.2|26220.2|26220.2|26220.2|26220.2|26220.2|0
1646909320000|2022-03-10 10:48:40|26217.79|26217.79|26216.89|26216.89|26217.79|26217.79|26216.89|26216.89|0
1646909330000|2022-03-10 10:48:50|26220.43|26220.43|26227.5|26227.5|26227.5|26227.5|26220.43|26220.43|0
1646909390000|2022-03-10 10:49:50|26227.62|26227.62|26224.21|26224.21|26227.74|26227.74|26224.21|26224.21|0
1646909400000|2022-03-10 10:50:00|26220.67|26220.67|26220.67|26220.67|26220.67|26220.67|26217.14|26217.14|0
1646909440000|2022-03-10 10:50:40|26217.14|26217.14|26217.14|26217.14|26217.14|26217.14|26217.14|26217.14|0
1646909460000|2022-03-10 10:51:00|26218.34|26218.34|26213.9|26213.9|26218.34|26218.34|26213.9|26213.9|0
1646909470000|2022-03-10 10:51:10|26217.44|26217.44|26217.44|26217.44|26217.44|26217.44|26217.44|26217.44|0
1646909490000|2022-03-10 10:51:30|26220.97|26220.97|26217.44|26217.44|26228.04|26228.04|26217.44|26217.44|0
1646909500000|2022-03-10 10:51:40|26216.21|26216.21|26213.49|26213.49|26216.21|26216.21|26212.67|26212.67|0
1646909510000|2022-03-10 10:51:50|26209.96|26209.96|26209.36|26209.36|26209.96|26209.96|26209.36|26209.36|0
1646909530000|2022-03-10 10:52:10|26216.43|26216.43|26216.43|26216.43|26216.43|26216.43|26216.43|26216.43|0
1646909560000|2022-03-10 10:52:40|26212.89|26212.89|26216.43|26216.43|26216.43|26216.43|26212.89|26212.89|0
1646909570000|2022-03-10 10:52:50|26209.36|26209.36|26209.36|26209.36|26209.36|26209.36|26209.36|26209.36|0
1646909580000|2022-03-10 10:53:00|26208.45|26208.45|26207.55|26207.55|26208.45|26208.45|26207.55|26207.55|0
1646909590000|2022-03-10 10:53:10|26214.62|26214.62|26212.1|26212.1|26215.63|26215.63|26212.1|26212.1|0
1646909600000|2022-03-10 10:53:20|26213|26213|26209.46|26209.46|26213|26213|26209.46|26209.46|0
1646909610000|2022-03-10 10:53:30|26205.93|26205.93|26213|26213|26213|26213|26205.93|26205.93|0
1646909630000|2022-03-10 10:53:50|26205.93|26205.93|26205.93|26205.93|26205.93|26205.93|26205.93|26205.93|0
1646909640000|2022-03-10 10:54:00|26202.4|26202.4|26202.4|26202.4|26202.4|26202.4|26202.4|26202.4|0
1646909650000|2022-03-10 10:54:10|26202.09|26202.09|26202.09|26202.09|26202.09|26202.09|26202.09|26202.09|0
1646909670000|2022-03-10 10:54:30|26198.56|26198.56|26198.56|26198.56|26198.56|26198.56|26191.49|26191.49|0
1646909690000|2022-03-10 10:54:50|26191.49|26191.49|26191.49|26191.49|26191.49|26191.49|26191.49|26191.49|0
1646909710000|2022-03-10 10:55:10|26202.09|26202.09|26209.16|26209.16|26209.16|26209.16|26202.09|26202.09|0
1646909730000|2022-03-10 10:55:30|26202.09|26202.09|26202.09|26202.09|26202.09|26202.09|26202.09|26202.09|0
1646909740000|2022-03-10 10:55:40|26198.56|26198.56|26187.95|26187.95|26198.56|26198.56|26187.95|26187.95|0
1646909750000|2022-03-10 10:55:50|26187.35|26187.35|26187.35|26187.35|26187.35|26187.35|26187.35|26187.35|0
1646909760000|2022-03-10 10:56:00|26183.82|26183.82|26179.57|26179.57|26183.82|26183.82|26179.57|26179.57|0
1646909780000|2022-03-10 10:56:20|26186.64|26186.64|26186.34|26186.34|26186.64|26186.64|26186.34|26186.34|0
1646909790000|2022-03-10 10:56:30|26186.94|26186.94|26186.94|26186.94|26186.94|26186.94|26186.94|26186.94|0
1646909800000|2022-03-10 10:56:40|26201.08|26201.08|26197.55|26197.55|26201.08|26201.08|26197.55|26197.55|0
1646909810000|2022-03-10 10:56:50|26194.01|26194.01|26186.94|26186.94|26194.01|26194.01|26186.94|26186.94|0
1646909820000|2022-03-10 10:57:00|26190.48|26190.48|26186.94|26186.94|26190.48|26190.48|26186.94|26186.94|0
1646909830000|2022-03-10 10:57:10|26190.48|26190.48|26179.57|26179.57|26190.48|26190.48|26179.57|26179.57|0
1646909840000|2022-03-10 10:57:20|26176.04|26176.04|26183.11|26183.11|26183.11|26183.11|26172.5|26172.5|0
1646909850000|2022-03-10 10:57:30|26179.57|26179.57|26179.57|26179.57|26179.57|26179.57|26179.57|26179.57|0
1646909880000|2022-03-10 10:58:00|26186.64|26186.64|26186.64|26186.64|26186.64|26186.64|26186.64|26186.64|0
1646909890000|2022-03-10 10:58:10|26179.57|26179.57|26179.57|26179.57|26179.57|26179.57|26179.57|26179.57|0
1646909900000|2022-03-10 10:58:20|26176.04|26176.04|26176.64|26176.64|26176.64|26176.64|26176.04|26176.04|0
1646909920000|2022-03-10 10:58:40|26173.11|26173.11|26172.8|26172.8|26173.11|26173.11|26172.8|26172.8|0
1646909960000|2022-03-10 10:59:20|26173.11|26173.11|26172.5|26172.5|26173.11|26173.11|26172.5|26172.5|0
1646909970000|2022-03-10 10:59:30|26161.9|26161.9|26163.4|26163.4|26163.4|26163.4|26161.9|26161.9|0
1646909980000|2022-03-10 10:59:40|26166.94|26166.94|26166.94|26166.94|26166.94|26166.94|26166.94|26166.94|0
1646909990000|2022-03-10 10:59:50|26159.87|26159.87|26159.57|26159.57|26159.87|26159.87|26159.57|26159.57|0
1646910010000|2022-03-10 11:00:10|26156.03|26156.03|26151.29|26151.29|26156.03|26156.03|26151.29|26151.29|0
1646910020000|2022-03-10 11:00:20|26154.83|26154.83|26161.9|26161.9|26161.9|26161.9|26154.83|26154.83|0
1646910070000|2022-03-10 11:01:10|26176.04|26176.04|26176.82|26176.82|26176.94|26176.94|26176.04|26176.04|0
1646910080000|2022-03-10 11:01:20|26177.23|26177.23|26177.23|26177.23|26177.23|26177.23|26177.23|26177.23|0
1646910100000|2022-03-10 11:01:40|26173.69|26173.69|26173.69|26173.69|26173.69|26173.69|26173.69|26173.69|0
1646910130000|2022-03-10 11:02:10|26177.23|26177.23|26173.69|26173.69|26177.23|26177.23|26173.69|26173.69|0
1646910160000|2022-03-10 11:02:40|26173.09|26173.09|26176.63|26176.63|26176.63|26176.63|26169.56|26169.56|0
1646910170000|2022-03-10 11:02:50|26180.16|26180.16|26180.16|26180.16|26180.16|26180.16|26180.16|26180.16|0
1646910180000|2022-03-10 11:03:00|26176.63|26176.63|26180.16|26180.16|26180.16|26180.16|26176.63|26176.63|0
1646910190000|2022-03-10 11:03:10|26190.77|26190.77|26190.77|26190.77|26190.77|26190.77|26190.77|26190.77|0
1646910210000|2022-03-10 11:03:30|26197.84|26197.84|26195.31|26195.31|26209.45|26209.45|26194.3|26194.3|0
1646910220000|2022-03-10 11:03:40|26191.78|26191.78|26192.08|26192.08|26192.08|26192.08|26191.78|26191.78|0
1646910230000|2022-03-10 11:03:50|26188.54|26188.54|26188.54|26188.54|26188.54|26188.54|26188.54|26188.54|0
1646910240000|2022-03-10 11:04:00|26192.08|26192.08|26192.08|26192.08|26192.08|26192.08|26188.54|26188.54|0
1646910250000|2022-03-10 11:04:10|26188.54|26188.54|26191.18|26191.18|26194.71|26194.71|26184.11|26184.11|0
1646910260000|2022-03-10 11:04:20|26198.25|26198.25|26198.25|26198.25|26198.25|26198.25|26198.25|26198.25|0
1646910270000|2022-03-10 11:04:30|26194.71|26194.71|26205.32|26205.32|26205.32|26205.32|26194.71|26194.71|0
1646910280000|2022-03-10 11:04:40|26201.78|26201.78|26198.25|26198.25|26201.78|26201.78|26198.25|26198.25|0
1646910290000|2022-03-10 11:04:50|26197.95|26197.95|26194.41|26194.41|26197.95|26197.95|26194.41|26194.41|0
1646910310000|2022-03-10 11:05:10|26193.51|26193.51|26193.51|26193.51|26193.51|26193.51|26193.51|26193.51|0
1646910330000|2022-03-10 11:05:30|26204.12|26204.12|26207.65|26207.65|26207.65|26207.65|26204.12|26204.12|0
1646910350000|2022-03-10 11:05:50|26204.12|26204.12|26200.88|26200.88|26204.12|26204.12|26200.28|26200.28|0
1646910360000|2022-03-10 11:06:00|26197.35|26197.35|26186.44|26186.44|26197.35|26197.35|26186.44|26186.44|0
1646910390000|2022-03-10 11:06:30|26182.91|26182.91|26182.91|26182.91|26182.91|26182.91|26182.91|26182.91|0
1646910400000|2022-03-10 11:06:40|26186.44|26186.44|26186.44|26186.44|26186.44|26186.44|26186.44|26186.44|0
1646910410000|2022-03-10 11:06:50|26185.84|26185.84|26186.14|26186.14|26186.14|26186.14|26185.84|26185.84|0
1646910420000|2022-03-10 11:07:00|26179.07|26179.07|26193.21|26193.21|26193.21|26193.21|26179.07|26179.07|0
1646910430000|2022-03-10 11:07:10|26218.26|26218.26|26222.39|26222.39|26222.39|26222.39|26218.26|26218.26|0
1646910440000|2022-03-10 11:07:20|26215.32|26215.32|26218.86|26218.86|26218.86|26218.86|26215.32|26215.32|0
1646910450000|2022-03-10 11:07:30|26215.32|26215.32|26215.32|26215.32|26215.32|26215.32|26215.32|26215.32|0
1646910460000|2022-03-10 11:07:40|26218.86|26218.86|26218.86|26218.86|26218.86|26218.86|26218.86|26218.86|0
1646910480000|2022-03-10 11:08:00|26211.79|26211.79|26215.32|26215.32|26215.32|26215.32|26211.79|26211.79|0
1646910490000|2022-03-10 11:08:10|26208.25|26208.25|26208.25|26208.25|26208.25|26208.25|26208.25|26208.25|0
1646910500000|2022-03-10 11:08:20|26208.85|26208.85|26208.85|26208.85|26208.85|26208.85|26208.85|26208.85|0
1646910510000|2022-03-10 11:08:30|26201.78|26201.78|26198.25|26198.25|26201.78|26201.78|26198.25|26198.25|0
1646910520000|2022-03-10 11:08:40|26197.95|26197.95|26201.48|26201.48|26201.48|26201.48|26197.95|26197.95|0
1646910550000|2022-03-10 11:09:10|26190.88|26190.88|26190.88|26190.88|26190.88|26190.88|26190.88|26190.88|0
1646910560000|2022-03-10 11:09:20|26190.28|26190.28|26186.74|26186.74|26190.28|26190.28|26186.74|26186.74|0
1646910570000|2022-03-10 11:09:30|26190.28|26190.28|26193.81|26193.81|26197.35|26197.35|26190.28|26190.28|0
1646910580000|2022-03-10 11:09:40|26190.28|26190.28|26190.28|26190.28|26190.28|26190.28|26190.28|26190.28|0
1646910590000|2022-03-10 11:09:50|26197.35|26197.35|26200.88|26200.88|26200.88|26200.88|26197.35|26197.35|0
1646910600000|2022-03-10 11:10:00|26190.28|26190.28|26189.98|26189.98|26190.28|26190.28|26189.98|26189.98|0
1646910610000|2022-03-10 11:10:10|26186.44|26186.44|26182.31|26182.31|26186.44|26186.44|26182.31|26182.31|0
1646910620000|2022-03-10 11:10:20|26185.84|26185.84|26185.84|26185.84|26185.84|26185.84|26185.84|26185.84|0
1646910630000|2022-03-10 11:10:30|26192.91|26192.91|26192.91|26192.91|26192.91|26192.91|26192.91|26192.91|0
1646910640000|2022-03-10 11:10:40|26182.31|26182.31|26192.91|26192.91|26192.91|26192.91|26182.31|26182.31|0
1646910660000|2022-03-10 11:11:00|26189.38|26189.38|26189.38|26189.38|26189.38|26189.38|26188.77|26188.77|0
1646910680000|2022-03-10 11:11:20|26189.98|26189.98|26190.39|26190.39|26190.39|26190.39|26189.98|26189.98|0
1646910720000|2022-03-10 11:12:00|26204.53|26204.53|26193.92|26193.92|26204.53|26204.53|26193.92|26193.92|0
1646910730000|2022-03-10 11:12:10|26204.53|26204.53|26204.53|26204.53|26204.53|26204.53|26204.53|26204.53|0
1646910760000|2022-03-10 11:12:40|26211.6|26211.6|26216.03|26216.03|26216.03|26216.03|26211.6|26211.6|0
1646910770000|2022-03-10 11:12:50|26216.93|26216.93|26232.3|26232.3|26232.3|26232.3|26216.93|26216.93|0
1646910780000|2022-03-10 11:13:00|26221.7|26221.7|26222.11|26222.11|26222.11|26222.11|26215.04|26215.04|0
1646910820000|2022-03-10 11:13:40|26222.71|26222.71|26226.24|26226.24|26226.24|26226.24|26222.71|26222.71|0
1646910830000|2022-03-10 11:13:50|26215.64|26215.64|26215.64|26215.64|26215.64|26215.64|26215.64|26215.64|0
1646910840000|2022-03-10 11:14:00|26212.1|26212.1|26212.1|26212.1|26212.1|26212.1|26212.1|26212.1|0
1646910860000|2022-03-10 11:14:20|26205.03|26205.03|26205.33|26205.33|26205.33|26205.33|26204.43|26204.43|0
1646910870000|2022-03-10 11:14:30|26204.51|26204.51|26204.51|26204.51|26204.51|26204.51|26204.51|26204.51|0
1646910900000|2022-03-10 11:15:00|26197.44|26197.44|26204.51|26204.51|26204.51|26204.51|26197.44|26197.44|0
1646910910000|2022-03-10 11:15:10|26197.44|26197.44|26197.44|26197.44|26197.44|26197.44|26197.44|26197.44|0
1646910920000|2022-03-10 11:15:20|26208.05|26208.05|26211.58|26211.58|26211.58|26211.58|26208.05|26208.05|0
1646910940000|2022-03-10 11:15:40|26215.12|26215.12|26222.19|26222.19|26222.19|26222.19|26215.12|26215.12|0
1646910950000|2022-03-10 11:15:50|26225.72|26225.72|26229.67|26229.67|26229.67|26229.67|26225.72|26225.72|0
1646910960000|2022-03-10 11:16:00|26226.13|26226.13|26229.67|26229.67|26229.67|26229.67|26226.13|26226.13|0
1646910970000|2022-03-10 11:16:10|26222.6|26222.6|26226.13|26226.13|26236.74|26236.74|26219.06|26219.06|0
1646910980000|2022-03-10 11:16:20|26219.06|26219.06|26219.06|26219.06|26219.06|26219.06|26219.06|26219.06|0
1646910990000|2022-03-10 11:16:30|26211.99|26211.99|26211.99|26211.99|26211.99|26211.99|26211.99|26211.99|0
1646911000000|2022-03-10 11:16:40|26208.46|26208.46|26208.46|26208.46|26208.46|26208.46|26208.46|26208.46|0
1646911040000|2022-03-10 11:17:20|26208.16|26208.16|26201.09|26201.09|26208.16|26208.16|26201.09|26201.09|0
1646911050000|2022-03-10 11:17:30|26208.16|26208.16|26208.16|26208.16|26208.16|26208.16|26208.16|26208.16|0
1646911060000|2022-03-10 11:17:40|26197.55|26197.55|26195.15|26195.15|26197.55|26197.55|26195.15|26195.15|0
1646911070000|2022-03-10 11:17:50|26188.08|26188.08|26188.08|26188.08|26188.08|26188.08|26188.08|26188.08|0
1646911080000|2022-03-10 11:18:00|26191.62|26191.62|26195.15|26195.15|26195.15|26195.15|26191.62|26191.62|0
1646911100000|2022-03-10 11:18:20|26197.25|26197.25|26197.25|26197.25|26197.25|26197.25|26197.25|26197.25|0
1646911120000|2022-03-10 11:18:40|26204.32|26204.32|26204.32|26204.32|26204.32|26204.32|26204.32|26204.32|0
1646911130000|2022-03-10 11:18:50|26204.73|26204.73|26205.14|26205.14|26205.14|26205.14|26204.73|26204.73|0
1646911140000|2022-03-10 11:19:00|26194.54|26194.54|26194.95|26194.95|26194.95|26194.95|26194.54|26194.54|0
1646911150000|2022-03-10 11:19:10|26193.72|26193.72|26189.77|26189.77|26193.72|26193.72|26189.77|26189.77|0
1646911160000|2022-03-10 11:19:20|26189.36|26189.36|26185.83|26185.83|26189.36|26189.36|26185.83|26185.83|0
1646911170000|2022-03-10 11:19:30|26189.36|26189.36|26189.36|26189.36|26189.36|26189.36|26189.36|26189.36|0
1646911190000|2022-03-10 11:19:50|26182.29|26182.29|26178.76|26178.76|26182.29|26182.29|26178.76|26178.76|0
1646911200000|2022-03-10 11:20:00|26177.86|26177.86|26178.16|26178.16|26178.16|26178.16|26177.86|26177.86|0
1646911210000|2022-03-10 11:20:10|26171.09|26171.09|26178.16|26178.16|26178.16|26178.16|26171.09|26171.09|0
1646911220000|2022-03-10 11:20:20|26176.96|26176.96|26170.19|26170.19|26177.26|26177.26|26170.19|26170.19|0
1646911230000|2022-03-10 11:20:30|26166.65|26166.65|26166.65|26166.65|26166.65|26166.65|26166.65|26166.65|0
1646911240000|2022-03-10 11:20:40|26170.19|26170.19|26170.19|26170.19|26170.19|26170.19|26170.19|26170.19|0
1646911250000|2022-03-10 11:20:50|26159.58|26159.58|26159.58|26159.58|26159.58|26159.58|26159.58|26159.58|0
1646911270000|2022-03-10 11:21:10|26148.98|26148.98|26148.98|26148.98|26148.98|26148.98|26148.98|26148.98|0
1646911280000|2022-03-10 11:21:20|26163.12|26163.12|26166.65|26166.65|26166.65|26166.65|26159.58|26159.58|0
1646911290000|2022-03-10 11:21:30|26156.05|26156.05|26156.24|26156.24|26156.24|26156.24|26152.51|26152.51|0
1646911300000|2022-03-10 11:21:40|26170.38|26170.38|26170.38|26170.38|26170.38|26170.38|26170.38|26170.38|0
1646911310000|2022-03-10 11:21:50|26163.31|26163.31|26166.84|26166.84|26170.38|26170.38|26163.31|26163.31|0
1646911320000|2022-03-10 11:22:00|26159.77|26159.77|26159.77|26159.77|26159.77|26159.77|26159.77|26159.77|0
1646911340000|2022-03-10 11:22:20|26152.7|26152.7|26152.1|26152.1|26152.7|26152.7|26152.1|26152.1|0
1646911350000|2022-03-10 11:22:30|26159.17|26159.17|26173.31|26173.31|26173.31|26173.31|26159.17|26159.17|0
1646911360000|2022-03-10 11:22:40|26172.11|26172.11|26172.11|26172.11|26172.11|26172.11|26172.11|26172.11|0
1646911370000|2022-03-10 11:22:50|26172.71|26172.71|26172.71|26172.71|26172.71|26172.71|26172.71|26172.71|0
1646911390000|2022-03-10 11:23:10|26172.11|26172.11|26172.11|26172.11|26172.11|26172.11|26172.11|26172.11|0
1646911400000|2022-03-10 11:23:20|26157.97|26157.97|26154.74|26154.74|26158.27|26158.27|26154.74|26154.74|0
1646911420000|2022-03-10 11:23:40|26151.2|26151.2|26150.96|26150.96|26151.2|26151.2|26150.96|26150.96|0
1646911430000|2022-03-10 11:23:50|26147.42|26147.42|26147.42|26147.42|26147.42|26147.42|26147.42|26147.42|0
1646911450000|2022-03-10 11:24:10|26140.35|26140.35|26138.32|26138.32|26141.86|26141.86|26138.32|26138.32|0
1646911460000|2022-03-10 11:24:20|26134.79|26134.79|26141.86|26141.86|26141.86|26141.86|26131.25|26131.25|0
1646911470000|2022-03-10 11:24:30|26138.32|26138.32|26134.79|26134.79|26138.32|26138.32|26134.79|26134.79|0
1646911480000|2022-03-10 11:24:40|26131.25|26131.25|26131.25|26131.25|26131.25|26131.25|26131.25|26131.25|0
1646911500000|2022-03-10 11:25:00|26127.72|26127.72|26127.72|26127.72|26127.72|26127.72|26127.72|26127.72|0
1646911510000|2022-03-10 11:25:10|26138.32|26138.32|26141.86|26141.86|26145.39|26145.39|26138.32|26138.32|0
1646911520000|2022-03-10 11:25:20|26134.79|26134.79|26137.72|26137.72|26137.72|26137.72|26130.65|26130.65|0
1646911530000|2022-03-10 11:25:30|26141.26|26141.26|26141.26|26141.26|26141.26|26141.26|26141.26|26141.26|0
1646911540000|2022-03-10 11:25:40|26141.38|26141.38|26134.31|26134.31|26141.38|26141.38|26130.77|26130.77|0
1646911570000|2022-03-10 11:26:10|26144.91|26144.91|26144.91|26144.91|26144.91|26144.91|26144.91|26144.91|0
1646911590000|2022-03-10 11:26:30|26137.84|26137.84|26137.84|26137.84|26137.84|26137.84|26137.84|26137.84|0
1646911610000|2022-03-10 11:26:50|26137.6|26137.6|26137.19|26137.19|26137.6|26137.6|26137.19|26137.19|0
1646911630000|2022-03-10 11:27:10|26136.78|26136.78|26136.78|26136.78|26136.78|26136.78|26136.78|26136.78|0
1646911640000|2022-03-10 11:27:20|26154.46|26154.46|26154.46|26154.46|26154.46|26154.46|26154.46|26154.46|0
1646911650000|2022-03-10 11:27:30|26161.52|26161.52|26161.52|26161.52|26161.52|26161.52|26161.52|26161.52|0
1646911660000|2022-03-10 11:27:40|26154.46|26154.46|26150.92|26150.92|26154.46|26154.46|26150.92|26150.92|0
1646911670000|2022-03-10 11:27:50|26154.46|26154.46|26154.46|26154.46|26154.46|26154.46|26154.46|26154.46|0
1646911680000|2022-03-10 11:28:00|26157.99|26157.99|26157.99|26157.99|26157.99|26157.99|26157.99|26157.99|0
1646911690000|2022-03-10 11:28:10|26169.2|26169.2|26162.13|26162.13|26172.73|26172.73|26162.13|26162.13|0
1646911710000|2022-03-10 11:28:30|26158.59|26158.59|26158.59|26158.59|26158.59|26158.59|26158.59|26158.59|0
1646911720000|2022-03-10 11:28:40|26162.13|26162.13|26165.66|26165.66|26165.66|26165.66|26162.13|26162.13|0
1646911730000|2022-03-10 11:28:50|26155.06|26155.06|26155.06|26155.06|26155.06|26155.06|26155.06|26155.06|0
1646911740000|2022-03-10 11:29:00|26147.99|26147.99|26147.99|26147.99|26147.99|26147.99|26147.99|26147.99|0
1646911750000|2022-03-10 11:29:10|26147.5|26147.5|26143.37|26143.37|26147.5|26147.5|26143.37|26143.37|0
1646911760000|2022-03-10 11:29:20|26142.55|26142.55|26139.01|26139.01|26142.55|26142.55|26135.48|26135.48|0
1646911780000|2022-03-10 11:29:40|26139.42|26139.42|26139.42|26139.42|26139.42|26139.42|26139.42|26139.42|0
1646911790000|2022-03-10 11:29:50|26132.35|26132.35|26139.42|26139.42|26139.42|26139.42|26132.35|26132.35|0
1646911800000|2022-03-10 11:30:00|26128.82|26128.82|26135.89|26135.89|26135.89|26135.89|26128.82|26128.82|0
1646911810000|2022-03-10 11:30:10|26139.42|26139.42|26146.49|26146.49|26146.49|26146.49|26139.42|26139.42|0
1646911830000|2022-03-10 11:30:30|26142.96|26142.96|26142.96|26142.96|26142.96|26142.96|26142.96|26142.96|0
1646911840000|2022-03-10 11:30:40|26142.36|26142.36|26142.36|26142.36|26142.36|26142.36|26142.36|26142.36|0
1646911860000|2022-03-10 11:31:00|26149.43|26149.43|26149.84|26149.84|26149.84|26149.84|26149.43|26149.43|0
1646911870000|2022-03-10 11:31:10|26142.77|26142.77|26142.77|26142.77|26142.77|26142.77|26142.77|26142.77|0
1646911890000|2022-03-10 11:31:30|26139.23|26139.23|26133.89|26133.89|26139.23|26139.23|26133.89|26133.89|0
1646911900000|2022-03-10 11:31:40|26119.75|26119.75|26112.68|26112.68|26119.75|26119.75|26112.68|26112.68|0
1646911910000|2022-03-10 11:31:50|26116.22|26116.22|26119.75|26119.75|26119.75|26119.75|26116.22|26116.22|0
1646911920000|2022-03-10 11:32:00|26120.35|26120.35|26120.65|26120.65|26120.65|26120.65|26120.35|26120.35|0
1646911930000|2022-03-10 11:32:10|26120.96|26120.96|26120.96|26120.96|26120.96|26120.96|26120.96|26120.96|0
1646911950000|2022-03-10 11:32:30|26131.56|26131.56|26136.11|26136.11|26136.11|26136.11|26131.56|26131.56|0
1646911960000|2022-03-10 11:32:40|26132.57|26132.57|26132.57|26132.57|26132.57|26132.57|26132.57|26132.57|0
1646911970000|2022-03-10 11:32:50|26125.5|26125.5|26125.5|26125.5|26125.5|26125.5|26125.5|26125.5|0
1646911990000|2022-03-10 11:33:10|26129.04|26129.04|26125.5|26125.5|26129.04|26129.04|26125.5|26125.5|0
1646912030000|2022-03-10 11:33:50|26125.2|26125.2|26124.9|26124.9|26125.2|26125.2|26124.9|26124.9|0
1646912040000|2022-03-10 11:34:00|26124.49|26124.49|26124.49|26124.49|26124.49|26124.49|26124.49|26124.49|0
1646912050000|2022-03-10 11:34:10|26117.42|26117.42|26113.89|26113.89|26117.42|26117.42|26113.89|26113.89|0
1646912070000|2022-03-10 11:34:30|26120.96|26120.96|26120.96|26120.96|26120.96|26120.96|26120.96|26120.96|0
1646912080000|2022-03-10 11:34:40|26113.89|26113.89|26110.35|26110.35|26113.89|26113.89|26110.35|26110.35|0
1646912100000|2022-03-10 11:35:00|26109.75|26109.75|26109.75|26109.75|26109.75|26109.75|26109.75|26109.75|0
1646912110000|2022-03-10 11:35:10|26116.82|26116.82|26116.82|26116.82|26116.82|26116.82|26116.82|26116.82|0
1646912120000|2022-03-10 11:35:20|26123.89|26123.89|26127.42|26127.42|26127.42|26127.42|26123.89|26123.89|0
1646912170000|2022-03-10 11:36:10|26130.96|26130.96|26130.96|26130.96|26130.96|26130.96|26130.96|26130.96|0
1646912180000|2022-03-10 11:36:20|26130.66|26130.66|26129.76|26129.76|26130.66|26130.66|26129.76|26129.76|0
1646912190000|2022-03-10 11:36:30|26136.83|26136.83|26143.9|26143.9|26143.9|26143.9|26136.83|26136.83|0
1646912200000|2022-03-10 11:36:40|26144.2|26144.2|26144.2|26144.2|26144.2|26144.2|26144.2|26144.2|0
1646912210000|2022-03-10 11:36:50|26140.66|26140.66|26140.66|26140.66|26140.66|26140.66|26140.66|26140.66|0
1646912230000|2022-03-10 11:37:10|26144.2|26144.2|26144.2|26144.2|26144.2|26144.2|26144.2|26144.2|0
1646912240000|2022-03-10 11:37:20|26140.66|26140.66|26126.52|26126.52|26140.66|26140.66|26126.52|26126.52|0
1646912250000|2022-03-10 11:37:30|26133.59|26133.59|26140.96|26140.96|26140.96|26140.96|26133.59|26133.59|0
1646912270000|2022-03-10 11:37:50|26141.56|26141.56|26134.49|26134.49|26141.56|26141.56|26134.49|26134.49|0
1646912290000|2022-03-10 11:38:10|26138.03|26138.03|26130.96|26130.96|26138.03|26138.03|26130.96|26130.96|0
1646912300000|2022-03-10 11:38:20|26130.66|26130.66|26120.3|26120.3|26130.66|26130.66|26109.69|26109.69|0
1646912310000|2022-03-10 11:38:30|26123.83|26123.83|26123.83|26123.83|26123.83|26123.83|26123.83|26123.83|0
1646912320000|2022-03-10 11:38:40|26113.23|26113.23|26112.82|26112.82|26116.35|26116.35|26112.82|26112.82|0
1646912330000|2022-03-10 11:38:50|26109.28|26109.28|26109.28|26109.28|26109.28|26109.28|26109.28|26109.28|0
1646912340000|2022-03-10 11:39:00|26105.75|26105.75|26105.75|26105.75|26105.75|26105.75|26105.75|26105.75|0
1646912350000|2022-03-10 11:39:10|26104.54|26104.54|26091.24|26091.24|26105.75|26105.75|26091.24|26091.24|0
1646912360000|2022-03-10 11:39:20|26084.17|26084.17|26084.17|26084.17|26084.17|26084.17|26084.17|26084.17|0
1646912370000|2022-03-10 11:39:30|26077.1|26077.1|26087.35|26087.35|26087.35|26087.35|26076.74|26076.74|0
1646912380000|2022-03-10 11:39:40|26083.81|26083.81|26083.81|26083.81|26083.81|26083.81|26083.81|26083.81|0
1646912390000|2022-03-10 11:39:50|26082.01|26082.01|26067.87|26067.87|26082.01|26082.01|26067.87|26067.87|0
1646912400000|2022-03-10 11:40:00|26064.33|26064.33|26060.09|26060.09|26064.33|26064.33|26056.55|26056.55|0
1646912420000|2022-03-10 11:40:20|26060.39|26060.39|26060.39|26060.39|26060.39|26060.39|26060.39|26060.39|0
1646912430000|2022-03-10 11:40:30|26049.78|26049.78|26049.78|26049.78|26049.78|26049.78|26049.78|26049.78|0
1646912440000|2022-03-10 11:40:40|26046.25|26046.25|26046.25|26046.25|26046.25|26046.25|26046.25|26046.25|0
1646912450000|2022-03-10 11:40:50|26060.39|26060.39|26063.92|26063.92|26063.92|26063.92|26060.39|26060.39|0
1646912460000|2022-03-10 11:41:00|26056.85|26056.85|26055.95|26055.95|26056.85|26056.85|26048.88|26048.88|0
1646912470000|2022-03-10 11:41:10|26063.02|26063.02|26056.36|26056.36|26063.02|26063.02|26055.95|26055.95|0
1646912480000|2022-03-10 11:41:20|26070.5|26070.5|26068.17|26068.17|26071.7|26071.7|26068.17|26068.17|0
1646912490000|2022-03-10 11:41:30|26061.1|26061.1|26050.49|26050.49|26061.1|26061.1|26050.49|26050.49|0
1646912500000|2022-03-10 11:41:40|26054.03|26054.03|26054.03|26054.03|26057.56|26057.56|26054.03|26054.03|0
1646912510000|2022-03-10 11:41:50|26057.56|26057.56|26057.56|26057.56|26057.56|26057.56|26057.56|26057.56|0
1646912520000|2022-03-10 11:42:00|26050.49|26050.49|26039.59|26039.59|26050.49|26050.49|26036.36|26036.36|0
1646912530000|2022-03-10 11:42:10|26032.52|26032.52|26032.52|26032.52|26032.52|26032.52|26032.52|26032.52|0
1646912540000|2022-03-10 11:42:20|26039.59|26039.59|26039.89|26039.89|26039.89|26039.89|26039.59|26039.59|0
1646912560000|2022-03-10 11:42:40|26040.79|26040.79|26041.09|26041.09|26041.09|26041.09|26040.79|26040.79|0
1646912580000|2022-03-10 11:43:00|26044.63|26044.63|26044.63|26044.63|26044.63|26044.63|26044.63|26044.63|0
1646912590000|2022-03-10 11:43:10|26041.09|26041.09|26030.49|26030.49|26041.09|26041.09|26030.49|26030.49|0
1646912600000|2022-03-10 11:43:20|26034.02|26034.02|26034.02|26034.02|26034.02|26034.02|26034.02|26034.02|0
1646912610000|2022-03-10 11:43:30|26035.22|26035.22|26035.22|26035.22|26035.22|26035.22|26035.22|26035.22|0
1646912620000|2022-03-10 11:43:40|26031.69|26031.69|26028.15|26028.15|26031.69|26031.69|26028.15|26028.15|0
1646912640000|2022-03-10 11:44:00|26024.62|26024.62|26028.15|26028.15|26031.69|26031.69|26024.62|26024.62|0
1646912650000|2022-03-10 11:44:10|26028.56|26028.56|26025.03|26025.03|26028.56|26028.56|26025.03|26025.03|0
1646912680000|2022-03-10 11:44:40|26039.17|26039.17|26032.1|26032.1|26039.17|26039.17|26032.1|26032.1|0
1646912690000|2022-03-10 11:44:50|26035.63|26035.63|26035.63|26035.63|26035.63|26035.63|26035.63|26035.63|0
1646912700000|2022-03-10 11:45:00|26034.43|26034.43|26027.66|26027.66|26034.73|26034.73|26027.66|26027.66|0
1646912710000|2022-03-10 11:45:10|26028.26|26028.26|26032.4|26032.4|26032.4|26032.4|26025.33|26025.33|0
1646912720000|2022-03-10 11:45:20|26035.93|26035.93|26039.47|26039.47|26039.47|26039.47|26035.93|26035.93|0
1646912730000|2022-03-10 11:45:30|26050.07|26050.07|26050.07|26050.07|26050.07|26050.07|26050.07|26050.07|0
1646912740000|2022-03-10 11:45:40|26043|26043|26043|26043|26043|26043|26043|26043|0
1646912750000|2022-03-10 11:45:50|26046.54|26046.54|26046.54|26046.54|26046.54|26046.54|26046.54|26046.54|0
1646912780000|2022-03-10 11:46:20|26050.07|26050.07|26039.17|26039.17|26050.07|26050.07|26039.17|26039.17|0
1646912800000|2022-03-10 11:46:40|26032.1|26032.1|26025.03|26025.03|26032.1|26032.1|26024.73|26024.73|0
1646912810000|2022-03-10 11:46:50|26032.1|26032.1|26032.1|26032.1|26032.1|26032.1|26032.1|26032.1|0
1646912820000|2022-03-10 11:47:00|26021.49|26021.49|26017.96|26017.96|26021.49|26021.49|26017.96|26017.96|0
1646912830000|2022-03-10 11:47:10|26021.49|26021.49|26017.96|26017.96|26021.49|26021.49|26017.96|26017.96|0
1646912840000|2022-03-10 11:47:20|26010.89|26010.89|26000.28|26000.28|26010.89|26010.89|25989.68|25989.68|0
1646912850000|2022-03-10 11:47:30|26010.89|26010.89|26010.89|26010.89|26010.89|26010.89|26010.89|26010.89|0
1646912860000|2022-03-10 11:47:40|26007.35|26007.35|26014.12|26014.12|26014.42|26014.42|26007.35|26007.35|0
1646912870000|2022-03-10 11:47:50|26007.05|26007.05|26003.52|26003.52|26007.05|26007.05|26003.52|26003.52|0
1646912880000|2022-03-10 11:48:00|26002.92|26002.92|26002.92|26002.92|26002.92|26002.92|26002.92|26002.92|0
1646912890000|2022-03-10 11:48:10|26002.02|26002.02|25994.95|25994.95|26002.02|26002.02|25994.95|25994.95|0
1646912900000|2022-03-10 11:48:20|25987.88|25987.88|25994.95|25994.95|25994.95|25994.95|25987.88|25987.88|0
1646912910000|2022-03-10 11:48:30|25998.48|25998.48|26005.55|26005.55|26005.55|26005.55|25998.48|25998.48|0
1646912930000|2022-03-10 11:48:50|25991.41|25991.41|25978.7|25978.7|25991.41|25991.41|25978.7|25978.7|0
1646912970000|2022-03-10 11:49:30|25971.63|25971.63|25971.63|25971.63|25971.63|25971.63|25968.1|25968.1|0
1646912980000|2022-03-10 11:49:40|25975.17|25975.17|25975.17|25975.17|25975.17|25975.17|25975.17|25975.17|0
1646912990000|2022-03-10 11:49:50|25982.84|25982.84|25982.84|25982.84|25982.84|25982.84|25982.84|25982.84|0
1646913000000|2022-03-10 11:50:00|25982.24|25982.24|25982.24|25982.24|25982.24|25982.24|25982.24|25982.24|0
1646913010000|2022-03-10 11:50:10|25981.94|25981.94|25981.94|25981.94|25981.94|25981.94|25981.94|25981.94|0
1646913020000|2022-03-10 11:50:20|25996.08|25996.08|26028.19|26028.19|26028.19|26028.19|25996.08|25996.08|0
1646913030000|2022-03-10 11:50:30|26021.12|26021.12|26006.98|26006.98|26021.12|26021.12|26006.98|26006.98|0
1646913050000|2022-03-10 11:50:50|26008.19|26008.19|25997.58|25997.58|26008.19|26008.19|25997.58|25997.58|0
1646913060000|2022-03-10 11:51:00|25986.98|25986.98|25990.51|25990.51|25990.51|25990.51|25986.98|25986.98|0
1646913070000|2022-03-10 11:51:10|25986.98|25986.98|25983.44|25983.44|25986.98|25986.98|25983.44|25983.44|0
1646913100000|2022-03-10 11:51:40|25979.91|25979.91|25983.44|25983.44|25986.98|25986.98|25979.91|25979.91|0
1646913140000|2022-03-10 11:52:20|25984.34|25984.34|25987.88|25987.88|25987.88|25987.88|25984.34|25984.34|0
1646913150000|2022-03-10 11:52:30|25984.34|25984.34|25984.34|25984.34|25984.34|25984.34|25984.34|25984.34|0
1646913170000|2022-03-10 11:52:50|25983.93|25983.93|25983.93|25983.93|25983.93|25983.93|25983.93|25983.93|0
1646913180000|2022-03-10 11:53:00|25987.47|25987.47|25987.47|25987.47|25987.47|25987.47|25987.47|25987.47|0
1646913190000|2022-03-10 11:53:10|25991|25991|26008.68|26008.68|26008.68|26008.68|25991|25991|0
1646913200000|2022-03-10 11:53:20|26008.08|26008.08|26008.08|26008.08|26008.08|26008.08|26008.08|26008.08|0
1646913220000|2022-03-10 11:53:40|26011.61|26011.61|25997.17|25997.17|26011.61|26011.61|25997.17|25997.17|0
1646913230000|2022-03-10 11:53:50|25998.67|25998.67|26006.94|26006.94|26006.94|26006.94|25998.67|25998.67|0
1646913240000|2022-03-10 11:54:00|26010.48|26010.48|26010.48|26010.48|26010.48|26010.48|26010.48|26010.48|0
1646913250000|2022-03-10 11:54:10|26003.41|26003.41|25996.34|25996.34|26003.41|26003.41|25996.34|25996.34|0
1646913270000|2022-03-10 11:54:30|25992.8|25992.8|25992.8|25992.8|25992.8|25992.8|25992.8|25992.8|0
1646913300000|2022-03-10 11:55:00|25992.5|25992.5|25992.02|25992.02|25992.5|25992.5|25992.02|25992.02|0
1646913310000|2022-03-10 11:55:10|25981.42|25981.42|25982.02|25982.02|25982.02|25982.02|25981.42|25981.42|0
1646913320000|2022-03-10 11:55:20|25978.48|25978.48|25982.02|25982.02|25982.02|25982.02|25978.48|25978.48|0
1646913340000|2022-03-10 11:55:40|25982.32|25982.32|25982.32|25982.32|25982.32|25982.32|25982.32|25982.32|0
1646913350000|2022-03-10 11:55:50|25978.78|25978.78|25996.46|25996.46|25996.46|25996.46|25978.78|25978.78|0
1646913360000|2022-03-10 11:56:00|25992.92|25992.92|25992.92|25992.92|25992.92|25992.92|25992.92|25992.92|0
1646913370000|2022-03-10 11:56:10|25985.85|25985.85|25985.03|25985.03|25985.85|25985.85|25985.03|25985.03|0
1646913380000|2022-03-10 11:56:20|25985.44|25985.44|25985.44|25985.44|25985.44|25985.44|25985.44|25985.44|0
1646913390000|2022-03-10 11:56:30|25988.98|25988.98|25992.51|25992.51|25992.51|25992.51|25988.98|25988.98|0
1646913410000|2022-03-10 11:56:50|25992.81|25992.81|25996.35|25996.35|25996.35|25996.35|25992.81|25992.81|0
1646913420000|2022-03-10 11:57:00|25989.28|25989.28|25996.35|25996.35|25996.35|25996.35|25989.28|25989.28|0
1646913430000|2022-03-10 11:57:10|25996.05|25996.05|25996.05|25996.05|25996.05|25996.05|25996.05|25996.05|0
1646913450000|2022-03-10 11:57:30|25999.58|25999.58|25999.58|25999.58|25999.58|25999.58|25999.58|25999.58|0
1646913470000|2022-03-10 11:57:50|25992.51|25992.51|25992.51|25992.51|25992.51|25992.51|25992.51|25992.51|0
1646913480000|2022-03-10 11:58:00|25988.98|25988.98|25988.98|25988.98|25988.98|25988.98|25988.98|25988.98|0
1646913490000|2022-03-10 11:58:10|25985.44|25985.44|25985.44|25985.44|25985.44|25985.44|25985.44|25985.44|0
1646913510000|2022-03-10 11:58:30|25999.58|25999.58|25999.58|25999.58|25999.58|25999.58|25999.58|25999.58|0
1646913520000|2022-03-10 11:58:40|26006.65|26006.65|26006.65|26006.65|26006.65|26006.65|26006.65|26006.65|0
1646913530000|2022-03-10 11:58:50|26003.12|26003.12|26017.86|26017.86|26017.86|26017.86|25999.58|25999.58|0
1646913550000|2022-03-10 11:59:10|26018.27|26018.27|26018.57|26018.57|26018.57|26018.57|26018.27|26018.27|0
1646913560000|2022-03-10 11:59:20|26029.17|26029.17|26029.17|26029.17|26029.17|26029.17|26029.17|26029.17|0
1646913570000|2022-03-10 11:59:30|26022.1|26022.1|26007.96|26007.96|26022.1|26022.1|26004.43|26004.43|0
1646913580000|2022-03-10 11:59:40|26011.5|26011.5|26029.17|26029.17|26029.17|26029.17|26007.96|26007.96|0
1646913590000|2022-03-10 11:59:50|26018.57|26018.57|26018.57|26018.57|26018.57|26018.57|26018.57|26018.57|0
1646913600000|2022-03-10 12:00:00|26022.1|26022.1|26022.59|26022.59|26022.59|26022.59|26022.1|26022.1|0
1646913610000|2022-03-10 12:00:10|26022.89|26022.89|26023.01|26023.01|26023.01|26023.01|26022.89|26022.89|0
1646913620000|2022-03-10 12:00:20|26033.61|26033.61|26033.61|26033.61|26033.61|26033.61|26033.61|26033.61|0
1646913660000|2022-03-10 12:01:00|26037.15|26037.15|26037.15|26037.15|26037.15|26037.15|26037.15|26037.15|0
1646913680000|2022-03-10 12:01:20|26033.61|26033.61|26030.08|26030.08|26033.61|26033.61|26030.08|26030.08|0
1646913690000|2022-03-10 12:01:30|26026.54|26026.54|26027.44|26027.44|26027.44|26027.44|26026.54|26026.54|0
1646913700000|2022-03-10 12:01:40|26020.37|26020.37|26019.47|26019.47|26020.37|26020.37|26019.47|26019.47|0
1646913710000|2022-03-10 12:01:50|26020.07|26020.07|26020.07|26020.07|26020.07|26020.07|26020.07|26020.07|0
1646913720000|2022-03-10 12:02:00|26019.77|26019.77|26019.17|26019.17|26019.77|26019.77|26019.17|26019.17|0
1646913730000|2022-03-10 12:02:10|26015.64|26015.64|26015.64|26015.64|26015.64|26015.64|26012.1|26012.1|0
1646913740000|2022-03-10 12:02:20|26008.57|26008.57|26003.53|26003.53|26008.57|26008.57|26003.53|26003.53|0
1646913750000|2022-03-10 12:02:30|26003.41|26003.41|26003.41|26003.41|26003.41|26003.41|26003.41|26003.41|0
1646913760000|2022-03-10 12:02:40|26002.1|26002.1|25987.96|25987.96|26002.1|26002.1|25987.96|25987.96|0
1646913770000|2022-03-10 12:02:50|25991.49|25991.49|25984.01|25984.01|25991.49|25991.49|25984.01|25984.01|0
1646913780000|2022-03-10 12:03:00|25983.77|25983.77|25983.77|25983.77|25987.31|25987.31|25983.77|25983.77|0
1646913790000|2022-03-10 12:03:10|25980.24|25980.24|25980.24|25980.24|25980.24|25980.24|25980.24|25980.24|0
1646913800000|2022-03-10 12:03:20|25973.17|25973.17|25971.26|25971.26|25973.17|25973.17|25971.26|25971.26|0
1646913810000|2022-03-10 12:03:30|25981.86|25981.86|25981.86|25981.86|25981.86|25981.86|25981.86|25981.86|0
1646913830000|2022-03-10 12:03:50|25992.46|25992.46|25988.93|25988.93|25992.46|25992.46|25988.93|25988.93|0
1646913840000|2022-03-10 12:04:00|25985.4|25985.4|25983.89|25983.89|25985.4|25985.4|25983.89|25983.89|0
1646913870000|2022-03-10 12:04:30|25980.36|25980.36|25979.46|25979.46|25980.36|25980.36|25979.46|25979.46|0
1646913880000|2022-03-10 12:04:40|25979.21|25979.21|25986.28|25986.28|25986.28|25986.28|25979.21|25979.21|0
1646913890000|2022-03-10 12:04:50|25996.89|25996.89|25996.89|25996.89|25996.89|25996.89|25996.89|25996.89|0
1646913900000|2022-03-10 12:05:00|25997.3|25997.3|25998.5|25998.5|25998.5|25998.5|25997.3|25997.3|0
1646913910000|2022-03-10 12:05:10|25987.9|25987.9|25987.9|25987.9|25987.9|25987.9|25987.9|25987.9|0
1646913920000|2022-03-10 12:05:20|25991.43|25991.43|25991.43|25991.43|25991.43|25991.43|25991.43|25991.43|0
1646913930000|2022-03-10 12:05:30|25991.13|25991.13|25991.13|25991.13|25991.13|25991.13|25991.13|25991.13|0
1646913940000|2022-03-10 12:05:40|25991.73|25991.73|25991.73|25991.73|25991.73|25991.73|25991.73|25991.73|0
1646913950000|2022-03-10 12:05:50|25981.13|25981.13|25981.13|25981.13|25981.13|25981.13|25981.13|25981.13|0
1646913970000|2022-03-10 12:06:10|25980.53|25980.53|25979.93|25979.93|25980.53|25980.53|25979.93|25979.93|0
1646913980000|2022-03-10 12:06:20|25983.46|25983.46|25983.46|25983.46|25983.46|25983.46|25979.93|25979.93|0
1646914000000|2022-03-10 12:06:40|25979.93|25979.93|25983.46|25983.46|25983.46|25983.46|25979.93|25979.93|0
1646914020000|2022-03-10 12:07:00|25983.76|25983.76|25984.66|25984.66|25984.66|25984.66|25983.76|25983.76|0
1646914030000|2022-03-10 12:07:10|25995.27|25995.27|25995.57|25995.57|25995.57|25995.57|25995.27|25995.27|0
1646914060000|2022-03-10 12:07:40|25988.5|25988.5|25988.5|25988.5|25988.5|25988.5|25988.5|25988.5|0
1646914080000|2022-03-10 12:08:00|25984.96|25984.96|25981.13|25981.13|25984.96|25984.96|25981.13|25981.13|0
1646914090000|2022-03-10 12:08:10|25991.73|25991.73|25991.73|25991.73|25991.73|25991.73|25991.73|25991.73|0
1646914100000|2022-03-10 12:08:20|25988.2|25988.2|25988.2|25988.2|25988.2|25988.2|25988.2|25988.2|0
1646914110000|2022-03-10 12:08:30|25981.13|25981.13|25988.2|25988.2|25988.2|25988.2|25981.13|25981.13|0
1646914120000|2022-03-10 12:08:40|25984.66|25984.66|25981.43|25981.43|25984.66|25984.66|25981.13|25981.13|0
1646914150000|2022-03-10 12:09:10|25981.02|25981.02|25981.02|25981.02|25981.02|25981.02|25981.02|25981.02|0
1646914170000|2022-03-10 12:09:30|25982.22|25982.22|25981.62|25981.62|25982.22|25982.22|25981.62|25981.62|0
1646914180000|2022-03-10 12:09:40|25982.22|25982.22|25982.22|25982.22|25982.22|25982.22|25982.22|25982.22|0
1646914200000|2022-03-10 12:10:00|25981.92|25981.92|25971.01|25971.01|25981.92|25981.92|25971.01|25971.01|0
1646914220000|2022-03-10 12:10:20|25967.48|25967.48|25967.48|25967.48|25967.48|25967.48|25967.48|25967.48|0
1646914230000|2022-03-10 12:10:30|25971.01|25971.01|25971.01|25971.01|25971.01|25971.01|25971.01|25971.01|0
1646914240000|2022-03-10 12:10:40|25971.91|25971.91|25980.19|25980.19|25980.19|25980.19|25969.28|25969.28|0
1646914250000|2022-03-10 12:10:50|25976.65|25976.65|25966.05|25966.05|25976.65|25976.65|25966.05|25966.05|0
1646914260000|2022-03-10 12:11:00|25962.51|25962.51|25962.81|25962.81|25962.81|25962.81|25962.51|25962.51|0
1646914270000|2022-03-10 12:11:10|25969.88|25969.88|25973.83|25973.83|25973.83|25973.83|25969.88|25969.88|0
1646914280000|2022-03-10 12:11:20|25974.31|25974.31|25984.92|25984.92|25984.92|25984.92|25974.31|25974.31|0
1646914290000|2022-03-10 12:11:30|25985.33|25985.33|26009.66|26009.66|26009.66|26009.66|25985.33|25985.33|0
1646914300000|2022-03-10 12:11:40|26010.26|26010.26|26010.56|26010.56|26010.56|26010.56|26010.26|26010.26|0
1646914310000|2022-03-10 12:11:50|26014.1|26014.1|26013.8|26013.8|26014.1|26014.1|26013.8|26013.8|0
1646914320000|2022-03-10 12:12:00|26013.49|26013.49|26013.19|26013.19|26013.49|26013.49|26013.19|26013.19|0
1646914330000|2022-03-10 12:12:10|26009.66|26009.66|26000.87|26000.87|26009.66|26009.66|26000.87|26000.87|0
1646914340000|2022-03-10 12:12:20|25993.8|25993.8|25993.8|25993.8|25993.8|25993.8|25993.8|25993.8|0
1646914350000|2022-03-10 12:12:30|25997.33|25997.33|25997.33|25997.33|25997.33|25997.33|25997.33|25997.33|0
1646914380000|2022-03-10 12:13:00|26000.87|26000.87|25997.33|25997.33|26000.87|26000.87|25997.33|25997.33|0
1646914400000|2022-03-10 12:13:20|25996.13|25996.13|25996.13|25996.13|25996.13|25996.13|25996.13|25996.13|0
1646914410000|2022-03-10 12:13:30|26003.2|26003.2|25996.13|25996.13|26003.2|26003.2|25996.13|25996.13|0
1646914420000|2022-03-10 12:13:40|25999.67|25999.67|25996.13|25996.13|25999.67|25999.67|25996.13|25996.13|0
1646914440000|2022-03-10 12:14:00|25985.53|25985.53|25985.53|25985.53|25985.53|25985.53|25985.53|25985.53|0
1646914460000|2022-03-10 12:14:20|25986.35|25986.35|25986.95|25986.95|25986.95|25986.95|25986.35|25986.35|0
1646914470000|2022-03-10 12:14:30|25983.41|25983.41|25983.41|25983.41|25983.41|25983.41|25983.41|25983.41|0
1646914490000|2022-03-10 12:14:50|25986.95|25986.95|25990.78|25990.78|25990.78|25990.78|25986.95|25986.95|0
1646914500000|2022-03-10 12:15:00|25987.25|25987.25|25986.35|25986.35|25987.25|25987.25|25986.35|25986.35|0
1646914510000|2022-03-10 12:15:10|25986.05|25986.05|25982.51|25982.51|25986.05|25986.05|25982.51|25982.51|0
1646914520000|2022-03-10 12:15:20|25989.58|25989.58|25986.05|25986.05|25993.12|25993.12|25986.05|25986.05|0
1646914540000|2022-03-10 12:15:40|25978.98|25978.98|25978.98|25978.98|25978.98|25978.98|25978.98|25978.98|0
1646914560000|2022-03-10 12:16:00|25975.44|25975.44|25975.44|25975.44|25975.44|25975.44|25975.44|25975.44|0
1646914580000|2022-03-10 12:16:20|25978.98|25978.98|25986.05|25986.05|25986.05|25986.05|25978.98|25978.98|0
1646914590000|2022-03-10 12:16:30|25985.45|25985.45|25985.45|25985.45|25985.45|25985.45|25985.45|25985.45|0
1646914600000|2022-03-10 12:16:40|25971.31|25971.31|25960.7|25960.7|25971.31|25971.31|25960.7|25960.7|0
1646914610000|2022-03-10 12:16:50|25964.24|25964.24|25964.24|25964.24|25964.24|25964.24|25964.24|25964.24|0
1646914620000|2022-03-10 12:17:00|25964.36|25964.36|25964.36|25964.36|25964.36|25964.36|25964.36|25964.36|0
1646914630000|2022-03-10 12:17:10|25967.89|25967.89|25964.66|25964.66|25968.19|25968.19|25964.66|25964.66|0
1646914640000|2022-03-10 12:17:20|25968.19|25968.19|25968.19|25968.19|25968.19|25968.19|25968.19|25968.19|0
1646914650000|2022-03-10 12:17:30|25968.49|25968.49|25979.1|25979.1|25979.1|25979.1|25968.49|25968.49|0
1646914660000|2022-03-10 12:17:40|25964.96|25964.96|25954.65|25954.65|25965.26|25965.26|25954.65|25954.65|0
1646914670000|2022-03-10 12:17:50|25951.12|25951.12|25951.12|25951.12|25951.12|25951.12|25951.12|25951.12|0
1646914690000|2022-03-10 12:18:10|25961.72|25961.72|25961.72|25961.72|25961.72|25961.72|25961.72|25961.72|0
1646914710000|2022-03-10 12:18:30|25954.65|25954.65|25954.65|25954.65|25954.65|25954.65|25954.65|25954.65|0
1646914730000|2022-03-10 12:18:50|25958.19|25958.19|25968.79|25968.79|25968.79|25968.79|25958.19|25958.19|0
1646914740000|2022-03-10 12:19:00|25979.4|25979.4|25980.3|25980.3|25980.3|25980.3|25979.4|25979.4|0
1646914750000|2022-03-10 12:19:10|25990.9|25990.9|25990.9|25990.9|25990.9|25990.9|25990.9|25990.9|0
1646914760000|2022-03-10 12:19:20|26001.51|26001.51|25995.04|25995.04|26001.51|26001.51|25994.44|25994.44|0
1646914780000|2022-03-10 12:19:40|25991.51|25991.51|25991.51|25991.51|25995.04|25995.04|25991.51|25991.51|0
1646914790000|2022-03-10 12:19:50|25998.58|25998.58|25995.04|25995.04|26002.11|26002.11|25995.04|25995.04|0
1646914800000|2022-03-10 12:20:00|25991.51|25991.51|25970|25970|25998.58|25998.58|25955.86|25955.86|0
1646914810000|2022-03-10 12:20:10|25955.86|25955.86|25958.9|25958.9|25958.9|25958.9|25951.42|25951.42|0
1646914820000|2022-03-10 12:20:20|25955.36|25955.36|25951.83|25951.83|25962.43|25962.43|25951.83|25951.83|0
1646914840000|2022-03-10 12:20:40|25948.29|25948.29|25951.83|25951.83|25951.83|25951.83|25948.29|25948.29|0
1646914850000|2022-03-10 12:20:50|25941.22|25941.22|25941.22|25941.22|25941.22|25941.22|25941.22|25941.22|0
1646914860000|2022-03-10 12:21:00|25937.69|25937.69|25941.22|25941.22|25941.22|25941.22|25937.69|25937.69|0
1646914880000|2022-03-10 12:21:20|25934.16|25934.16|25912.95|25912.95|25934.16|25934.16|25912.95|25912.95|0
1646914890000|2022-03-10 12:21:30|25916.48|25916.48|25916.48|25916.48|25916.48|25916.48|25916.48|25916.48|0
1646914910000|2022-03-10 12:21:50|25912.95|25912.95|25916.48|25916.48|25916.48|25916.48|25909.41|25909.41|0
1646914920000|2022-03-10 12:22:00|25916.18|25916.18|25923.25|25923.25|25923.25|25923.25|25916.18|25916.18|0
1646914930000|2022-03-10 12:22:10|25922.65|25922.65|25919.11|25919.11|25922.65|25922.65|25919.11|25919.11|0
1646914940000|2022-03-10 12:22:20|25918.51|25918.51|25904.08|25904.08|25918.51|25918.51|25904.08|25904.08|0
1646914950000|2022-03-10 12:22:30|25914.69|25914.69|25893.48|25893.48|25914.69|25914.69|25893.48|25893.48|0
1646914980000|2022-03-10 12:23:00|25925.29|25925.29|25925.29|25925.29|25925.29|25925.29|25925.29|25925.29|0
1646915000000|2022-03-10 12:23:20|25953.57|25953.57|25953.57|25953.57|25953.57|25953.57|25953.57|25953.57|0
1646915010000|2022-03-10 12:23:30|25957.11|25957.11|25957.11|25957.11|25957.11|25957.11|25957.11|25957.11|0
1646915020000|2022-03-10 12:23:40|25953.57|25953.57|25953.57|25953.57|25953.57|25953.57|25953.57|25953.57|0
1646915030000|2022-03-10 12:23:50|25950.04|25950.04|25950.04|25950.04|25950.04|25950.04|25950.04|25950.04|0
1646915060000|2022-03-10 12:24:20|25942.97|25942.97|25946.5|25946.5|25946.5|25946.5|25935|25935|0
1646915070000|2022-03-10 12:24:30|25950.04|25950.04|25935.9|25935.9|25950.04|25950.04|25935.9|25935.9|0
1646915080000|2022-03-10 12:24:40|25939.43|25939.43|25935.6|25935.6|25939.43|25939.43|25935.6|25935.6|0
1646915090000|2022-03-10 12:24:50|25935.9|25935.9|25936.2|25936.2|25936.2|25936.2|25935.9|25935.9|0
1646915110000|2022-03-10 12:25:10|25939.73|25939.73|25940.03|25940.03|25940.03|25940.03|25939.73|25939.73|0
1646915130000|2022-03-10 12:25:30|25940.34|25940.34|25943.87|25943.87|25943.87|25943.87|25940.34|25940.34|0
1646915150000|2022-03-10 12:25:50|25950.94|25950.94|25950.94|25950.94|25950.94|25950.94|25950.94|25950.94|0
1646915160000|2022-03-10 12:26:00|25958.01|25958.01|25950.34|25950.34|25958.01|25958.01|25950.34|25950.34|0
1646915170000|2022-03-10 12:26:10|25950.04|25950.04|25946.5|25946.5|25950.04|25950.04|25946.5|25946.5|0
1646915180000|2022-03-10 12:26:20|25950.04|25950.04|25950.04|25950.04|25950.04|25950.04|25950.04|25950.04|0
1646915210000|2022-03-10 12:26:50|25939.43|25939.43|25939.43|25939.43|25939.43|25939.43|25939.43|25939.43|0
1646915220000|2022-03-10 12:27:00|25932.36|25932.36|25921.76|25921.76|25932.36|25932.36|25921.76|25921.76|0
1646915240000|2022-03-10 12:27:20|25918.22|25918.22|25918.22|25918.22|25918.22|25918.22|25918.22|25918.22|0
1646915260000|2022-03-10 12:27:40|25924.99|25924.99|25935.6|25935.6|25935.6|25935.6|25924.99|25924.99|0
1646915270000|2022-03-10 12:27:50|25932.06|25932.06|25924.69|25924.69|25932.06|25932.06|25924.69|25924.69|0
1646915290000|2022-03-10 12:28:10|25917.62|25917.62|25917.62|25917.62|25917.62|25917.62|25917.62|25917.62|0
1646915300000|2022-03-10 12:28:20|25921.16|25921.16|25924.69|25924.69|25924.69|25924.69|25917.62|25917.62|0
1646915310000|2022-03-10 12:28:30|25921.16|25921.16|25921.16|25921.16|25921.16|25921.16|25921.16|25921.16|0
1646915340000|2022-03-10 12:29:00|25917.62|25917.62|25917.62|25917.62|25917.62|25917.62|25917.62|25917.62|0
1646915350000|2022-03-10 12:29:10|25924.69|25924.69|25921.16|25921.16|25924.69|25924.69|25921.16|25921.16|0
1646915380000|2022-03-10 12:29:40|25920.56|25920.56|25920.56|25920.56|25920.56|25920.56|25920.56|25920.56|0
1646915400000|2022-03-10 12:30:00|25917.02|25917.02|25920.56|25920.56|25920.56|25920.56|25913.49|25913.49|0
1646915420000|2022-03-10 12:30:20|25924.09|25924.09|25927.63|25927.63|25927.63|25927.63|25924.09|25924.09|0
1646915430000|2022-03-10 12:30:30|25931.16|25931.16|25924.09|25924.09|25931.16|25931.16|25924.09|25924.09|0
1646915450000|2022-03-10 12:30:50|25927.63|25927.63|25927.63|25927.63|25927.63|25927.63|25927.63|25927.63|0
1646915470000|2022-03-10 12:31:10|25945.3|25945.3|25941.77|25941.77|25945.3|25945.3|25934.7|25934.7|0
1646915480000|2022-03-10 12:31:20|25942.18|25942.18|25942.18|25942.18|25942.18|25942.18|25942.18|25942.18|0
1646915500000|2022-03-10 12:31:40|25952.78|25952.78|25952.78|25952.78|25952.78|25952.78|25952.78|25952.78|0
1646915510000|2022-03-10 12:31:50|25952.18|25952.18|25952.18|25952.18|25952.18|25952.18|25952.18|25952.18|0
1646915520000|2022-03-10 12:32:00|25951.88|25951.88|25951.88|25951.88|25951.88|25951.88|25951.88|25951.88|0
1646915550000|2022-03-10 12:32:30|25955.42|25955.42|25955.42|25955.42|25955.42|25955.42|25955.42|25955.42|0
1646915560000|2022-03-10 12:32:40|25956.02|25956.02|25956.02|25956.02|25956.32|25956.32|25956.02|25956.02|0
1646915570000|2022-03-10 12:32:50|25956.32|25956.32|25956.32|25956.32|25956.32|25956.32|25956.32|25956.32|0
1646915580000|2022-03-10 12:33:00|25956.92|25956.92|25946.31|25946.31|25956.92|25956.92|25946.31|25946.31|0
1646915590000|2022-03-10 12:33:10|25946.01|25946.01|25946.01|25946.01|25946.01|25946.01|25946.01|25946.01|0
1646915600000|2022-03-10 12:33:20|25942.48|25942.48|25953.08|25953.08|25953.08|25953.08|25942.48|25942.48|0
1646915610000|2022-03-10 12:33:30|25956.62|25956.62|25963.69|25963.69|25963.69|25963.69|25956.62|25956.62|0
1646915630000|2022-03-10 12:33:50|25963.99|25963.99|25964.59|25964.59|25964.59|25964.59|25963.99|25963.99|0
1646915640000|2022-03-10 12:34:00|25964.89|25964.89|25964.89|25964.89|25964.89|25964.89|25964.89|25964.89|0
1646915650000|2022-03-10 12:34:10|25954.28|25954.28|25954.28|25954.28|25954.28|25954.28|25954.28|25954.28|0
1646915670000|2022-03-10 12:34:30|25947.21|25947.21|25940.14|25940.14|25947.21|25947.21|25940.14|25940.14|0
1646915680000|2022-03-10 12:34:40|25939.84|25939.84|25932.77|25932.77|25939.84|25939.84|25932.77|25932.77|0
1646915690000|2022-03-10 12:34:50|25932.47|25932.47|25932.17|25932.17|25932.47|25932.47|25932.17|25932.17|0
1646915700000|2022-03-10 12:35:00|25935.71|25935.71|25935.71|25935.71|25935.71|25935.71|25935.71|25935.71|0
1646915720000|2022-03-10 12:35:20|25932.17|25932.17|25932.17|25932.17|25932.17|25932.17|25932.17|25932.17|0
1646915730000|2022-03-10 12:35:30|25946.31|25946.31|25946.31|25946.31|25946.31|25946.31|25946.31|25946.31|0
1646915780000|2022-03-10 12:36:20|25960.45|25960.45|25961.05|25961.05|25961.05|25961.05|25960.45|25960.45|0
1646915790000|2022-03-10 12:36:30|25962.56|25962.56|25955.49|25955.49|25962.56|25962.56|25955.49|25955.49|0
1646915800000|2022-03-10 12:36:40|25959.02|25959.02|25959.02|25959.02|25959.02|25959.02|25959.02|25959.02|0
1646915830000|2022-03-10 12:37:10|25960.22|25960.22|25960.22|25960.22|25960.22|25960.22|25960.22|25960.22|0
1646915850000|2022-03-10 12:37:30|25956.69|25956.69|25956.69|25956.69|25956.69|25956.69|25956.69|25956.69|0
1646915870000|2022-03-10 12:37:50|25953.15|25953.15|25939.01|25939.01|25953.15|25953.15|25939.01|25939.01|0
1646915900000|2022-03-10 12:38:20|25935.48|25935.48|25935.48|25935.48|25935.48|25935.48|25935.48|25935.48|0
1646915910000|2022-03-10 12:38:30|25942.55|25942.55|25942.55|25942.55|25942.55|25942.55|25942.55|25942.55|0
1646915950000|2022-03-10 12:39:10|25941.65|25941.65|25945.59|25945.59|25945.59|25945.59|25941.65|25941.65|0
1646915960000|2022-03-10 12:39:20|25949.13|25949.13|25949.13|25949.13|25949.13|25949.13|25949.13|25949.13|0
1646915970000|2022-03-10 12:39:30|25949.43|25949.43|25949.73|25949.73|25949.73|25949.73|25949.43|25949.43|0
1646915980000|2022-03-10 12:39:40|25950.03|25950.03|25953.56|25953.56|25957.1|25957.1|25950.03|25950.03|0
1646915990000|2022-03-10 12:39:50|25950.03|25950.03|25950.03|25950.03|25950.03|25950.03|25950.03|25950.03|0
1646916040000|2022-03-10 12:40:40|25942.96|25942.96|25946.49|25946.49|25946.49|25946.49|25942.96|25942.96|0
1646916050000|2022-03-10 12:40:50|25942.96|25942.96|25942.96|25942.96|25942.96|25942.96|25942.96|25942.96|0
1646916080000|2022-03-10 12:41:20|25935.89|25935.89|25935.59|25935.59|25935.89|25935.89|25935.59|25935.59|0
1646916090000|2022-03-10 12:41:30|25928.52|25928.52|25928.52|25928.52|25928.52|25928.52|25928.52|25928.52|0
1646916100000|2022-03-10 12:41:40|25928.93|25928.93|25928.93|25928.93|25928.93|25928.93|25928.93|25928.93|0
1646916110000|2022-03-10 12:41:50|25925.39|25925.39|25915.09|25915.09|25925.39|25925.39|25914.79|25914.79|0
1646916120000|2022-03-10 12:42:00|25911.55|25911.55|25922.16|25922.16|25922.16|25922.16|25911.55|25911.55|0
1646916130000|2022-03-10 12:42:10|25911.55|25911.55|25911.55|25911.55|25911.55|25911.55|25911.55|25911.55|0
1646916140000|2022-03-10 12:42:20|25908.02|25908.02|25908.02|25908.02|25908.02|25908.02|25908.02|25908.02|0
1646916150000|2022-03-10 12:42:30|25915.09|25915.09|25915.09|25915.09|25915.09|25915.09|25915.09|25915.09|0
1646916160000|2022-03-10 12:42:40|25914.49|25914.49|25914.49|25914.49|25914.49|25914.49|25914.49|25914.49|0
1646916170000|2022-03-10 12:42:50|25903.88|25903.88|25893.28|25893.28|25903.88|25903.88|25893.28|25893.28|0
1646916180000|2022-03-10 12:43:00|25896.81|25896.81|25900.35|25900.35|25900.35|25900.35|25896.81|25896.81|0
1646916190000|2022-03-10 12:43:10|25903.88|25903.88|25911.25|25911.25|25911.25|25911.25|25903.88|25903.88|0
1646916210000|2022-03-10 12:43:30|25918.32|25918.32|25921.86|25921.86|25921.86|25921.86|25918.32|25918.32|0
1646916260000|2022-03-10 12:44:20|25922.27|25922.27|25929.34|25929.34|25929.34|25929.34|25922.27|25922.27|0
1646916270000|2022-03-10 12:44:30|25929.64|25929.64|25922.93|25922.93|25929.64|25929.64|25922.57|25922.57|0
1646916290000|2022-03-10 12:44:50|25926.47|25926.47|25930|25930|25933.54|25933.54|25926.47|25926.47|0
1646916300000|2022-03-10 12:45:00|25922.93|25922.93|25923.34|25923.34|25923.34|25923.34|25922.93|25922.93|0
1646916320000|2022-03-10 12:45:20|25923.04|25923.04|25875.64|25875.64|25923.04|25923.04|25875.64|25875.64|0
1646916330000|2022-03-10 12:45:30|25875.04|25875.04|25854.52|25854.52|25875.04|25875.04|25848.05|25848.05|0
1646916340000|2022-03-10 12:45:40|25843.92|25843.92|25859.02|25859.02|25876.33|25876.33|25840.38|25840.38|0
1646916350000|2022-03-10 12:45:50|25848.42|25848.42|25770.58|25770.58|25848.42|25848.42|25770.58|25770.58|0
1646916360000|2022-03-10 12:46:00|25781.48|25781.48|25867|25867|25867|25867|25781.48|25781.48|0
1646916370000|2022-03-10 12:46:10|25863.47|25863.47|25837.82|25837.82|25874.07|25874.07|25837.82|25837.82|0
1646916390000|2022-03-10 12:46:30|25848.43|25848.43|25848.43|25848.43|25848.43|25848.43|25848.43|25848.43|0
1646916400000|2022-03-10 12:46:40|25859.03|25859.03|25873.47|25873.47|25873.47|25873.47|25859.03|25859.03|0
1646916410000|2022-03-10 12:46:50|25877.01|25877.01|25871.44|25871.44|25878.51|25878.51|25871.44|25871.44|0
1646916420000|2022-03-10 12:47:00|25860.83|25860.83|25843.16|25843.16|25860.83|25860.83|25843.16|25843.16|0
1646916430000|2022-03-10 12:47:10|25843.46|25843.46|25825.9|25825.9|25847|25847|25825.9|25825.9|0
1646916440000|2022-03-10 12:47:20|25840.94|25840.94|25846.08|25846.08|25853.15|25853.15|25840.94|25840.94|0
1646916450000|2022-03-10 12:47:30|25853.15|25853.15|25853.15|25853.15|25853.15|25853.15|25853.15|25853.15|0
1646916460000|2022-03-10 12:47:40|25853.56|25853.56|25867.07|25867.07|25877.68|25877.68|25853.56|25853.56|0
1646916470000|2022-03-10 12:47:50|25860|25860|25867.07|25867.07|25867.07|25867.07|25860|25860|0
1646916480000|2022-03-10 12:48:00|25849.4|25849.4|25840.69|25840.69|25849.4|25849.4|25840.69|25840.69|0
1646916490000|2022-03-10 12:48:10|25830.08|25830.08|25830.68|25830.68|25830.68|25830.68|25830.08|25830.08|0
1646916500000|2022-03-10 12:48:20|25829.78|25829.78|25826.25|25826.25|25833.32|25833.32|25826.25|25826.25|0
1646916510000|2022-03-10 12:48:30|25833.32|25833.32|25826.55|25826.55|25833.62|25833.62|25826.55|25826.55|0
1646916520000|2022-03-10 12:48:40|25823.01|25823.01|25819.48|25819.48|25823.01|25823.01|25819.48|25819.48|0
1646916530000|2022-03-10 12:48:50|25815.94|25815.94|25812.41|25812.41|25815.94|25815.94|25812.41|25812.41|0
1646916540000|2022-03-10 12:49:00|25819.48|25819.48|25822.71|25822.71|25822.71|25822.71|25818.88|25818.88|0
1646916560000|2022-03-10 12:49:20|25815.64|25815.64|25815.64|25815.64|25815.64|25815.64|25815.64|25815.64|0
1646916570000|2022-03-10 12:49:30|25808.57|25808.57|25801.5|25801.5|25808.57|25808.57|25801.5|25801.5|0
1646916580000|2022-03-10 12:49:40|25815.64|25815.64|25812.71|25812.71|25819.78|25819.78|25812.71|25812.71|0
1646916590000|2022-03-10 12:49:50|25809.17|25809.17|25809.17|25809.17|25809.17|25809.17|25809.17|25809.17|0
1646916600000|2022-03-10 12:50:00|25809.77|25809.77|25833.99|25833.99|25833.99|25833.99|25809.77|25809.77|0
1646916610000|2022-03-10 12:50:10|25833.09|25833.09|25834.59|25834.59|25834.59|25834.59|25833.09|25833.09|0
1646916620000|2022-03-10 12:50:20|25831.05|25831.05|25822.18|25822.18|25831.05|25831.05|25822.18|25822.18|0
1646916630000|2022-03-10 12:50:30|25821.88|25821.88|25822.59|25822.59|25822.59|25822.59|25821.58|25821.58|0
1646916650000|2022-03-10 12:50:50|25822.18|25822.18|25800.07|25800.07|25822.18|25822.18|25800.07|25800.07|0
1646916660000|2022-03-10 12:51:00|25807.14|25807.14|25810.68|25810.68|25810.68|25810.68|25807.14|25807.14|0
1646916670000|2022-03-10 12:51:10|25814.21|25814.21|25788.93|25788.93|25814.21|25814.21|25788.93|25788.93|0
1646916680000|2022-03-10 12:51:20|25781.86|25781.86|25799.54|25799.54|25799.54|25799.54|25781.86|25781.86|0
1646916690000|2022-03-10 12:51:30|25803.07|25803.07|25804.57|25804.57|25814.88|25814.88|25799.54|25799.54|0
1646916700000|2022-03-10 12:51:40|25804.98|25804.98|25804.98|25804.98|25804.98|25804.98|25804.98|25804.98|0
1646916710000|2022-03-10 12:51:50|25805.8|25805.8|25806.7|25806.7|25806.7|25806.7|25805.8|25805.8|0
1646916720000|2022-03-10 12:52:00|25834.98|25834.98|25831.45|25831.45|25834.98|25834.98|25831.45|25831.45|0
1646916730000|2022-03-10 12:52:10|25834.98|25834.98|25831.45|25831.45|25834.98|25834.98|25831.45|25831.45|0
1646916740000|2022-03-10 12:52:20|25838.52|25838.52|25831.45|25831.45|25838.52|25838.52|25827.91|25827.91|0
1646916750000|2022-03-10 12:52:30|25820.84|25820.84|25817.31|25817.31|25820.84|25820.84|25817.31|25817.31|0
1646916760000|2022-03-10 12:52:40|25817.01|25817.01|25821.35|25821.35|25824.88|25824.88|25814.28|25814.28|0
1646916770000|2022-03-10 12:52:50|25821.95|25821.95|25821.95|25821.95|25821.95|25821.95|25821.95|25821.95|0
1646916780000|2022-03-10 12:53:00|25818.41|25818.41|25818.41|25818.41|25818.41|25818.41|25818.41|25818.41|0
1646916790000|2022-03-10 12:53:10|25814.88|25814.88|25814.88|25814.88|25814.88|25814.88|25814.88|25814.88|0
1646916800000|2022-03-10 12:53:20|25800.74|25800.74|25811.34|25811.34|25811.34|25811.34|25800.74|25800.74|0
1646916810000|2022-03-10 12:53:30|25804.27|25804.27|25803.67|25803.67|25804.27|25804.27|25803.67|25803.67|0
1646916820000|2022-03-10 12:53:40|25796.6|25796.6|25799.73|25799.73|25799.73|25799.73|25795.78|25795.78|0
1646916830000|2022-03-10 12:53:50|25792.66|25792.66|25789.12|25789.12|25792.66|25792.66|25789.12|25789.12|0
1646916840000|2022-03-10 12:54:00|25778.52|25778.52|25777.62|25777.62|25778.52|25778.52|25777.62|25777.62|0
1646916850000|2022-03-10 12:54:10|25791.76|25791.76|25791.76|25791.76|25791.76|25791.76|25791.76|25791.76|0
1646916870000|2022-03-10 12:54:30|25788.22|25788.22|25791.76|25791.76|25791.76|25791.76|25788.22|25788.22|0
1646916880000|2022-03-10 12:54:40|25788.22|25788.22|25781.45|25781.45|25788.52|25788.52|25781.45|25781.45|0
1646916890000|2022-03-10 12:54:50|25781.04|25781.04|25764.57|25764.57|25781.04|25781.04|25764.27|25764.27|0
1646916900000|2022-03-10 12:55:00|25771.64|25771.64|25772.24|25772.24|25772.65|25772.65|25771.64|25771.64|0
1646916910000|2022-03-10 12:55:10|25761.63|25761.63|25761.33|25761.33|25761.63|25761.63|25761.33|25761.33|0
1646916920000|2022-03-10 12:55:20|25761.63|25761.63|25751.03|25751.03|25761.63|25761.63|25751.03|25751.03|0
1646916930000|2022-03-10 12:55:30|25754.56|25754.56|25753.74|25753.74|25754.56|25754.56|25753.74|25753.74|0
1646916940000|2022-03-10 12:55:40|25753.34|25753.34|25747.39|25747.39|25754.76|25754.76|25747.39|25747.39|0
1646916950000|2022-03-10 12:55:50|25750.92|25750.92|25737.08|25737.08|25750.92|25750.92|25737.08|25737.08|0
1646916960000|2022-03-10 12:56:00|25736.48|25736.48|25735.06|25735.06|25736.48|25736.48|25731.52|25731.52|0
1646916970000|2022-03-10 12:56:10|25731.52|25731.52|25724.46|25724.46|25731.52|25731.52|25724.46|25724.46|0
1646916980000|2022-03-10 12:56:20|25725.36|25725.36|25725.06|25725.06|25725.36|25725.36|25725.06|25725.06|0
1646916990000|2022-03-10 12:56:30|25735.66|25735.66|25735.66|25735.66|25735.66|25735.66|25735.66|25735.66|0
1646917000000|2022-03-10 12:56:40|25728.59|25728.59|25732.13|25732.13|25732.13|25732.13|25728.59|25728.59|0
1646917010000|2022-03-10 12:56:50|25728.59|25728.59|25725.36|25725.36|25729.19|25729.19|25725.36|25725.36|0
1646917020000|2022-03-10 12:57:00|25732.43|25732.43|25735.66|25735.66|25735.66|25735.66|25732.13|25732.13|0
1646917030000|2022-03-10 12:57:10|25736.26|25736.26|25754.54|25754.54|25754.54|25754.54|25736.26|25736.26|0
1646917040000|2022-03-10 12:57:20|25754.95|25754.95|25754.95|25754.95|25754.95|25754.95|25754.95|25754.95|0
1646917070000|2022-03-10 12:57:50|25762.02|25762.02|25762.32|25762.32|25762.32|25762.32|25762.02|25762.02|0
1646917080000|2022-03-10 12:58:00|25761.72|25761.72|25754.65|25754.65|25761.72|25761.72|25754.65|25754.65|0
1646917090000|2022-03-10 12:58:10|25758.18|25758.18|25768.79|25768.79|25768.79|25768.79|25758.18|25758.18|0
1646917100000|2022-03-10 12:58:20|25769.69|25769.69|25762.62|25762.62|25769.69|25769.69|25762.62|25762.62|0
1646917110000|2022-03-10 12:58:30|25766.15|25766.15|25759.08|25759.08|25766.15|25766.15|25759.08|25759.08|0
1646917120000|2022-03-10 12:58:40|25766.15|25766.15|25766.15|25766.15|25769.69|25769.69|25762.62|25762.62|0
1646917130000|2022-03-10 12:58:50|25766.75|25766.75|25763.22|25763.22|25766.75|25766.75|25763.22|25763.22|0
1646917140000|2022-03-10 12:59:00|25764.12|25764.12|25749.98|25749.98|25764.12|25764.12|25749.98|25749.98|0
1646917150000|2022-03-10 12:59:10|25746.44|25746.44|25746.44|25746.44|25746.44|25746.44|25746.44|25746.44|0
1646917160000|2022-03-10 12:59:20|25746.93|25746.93|25750.46|25750.46|25750.46|25750.46|25746.93|25746.93|0
1646917170000|2022-03-10 12:59:30|25746.93|25746.93|25746.63|25746.63|25746.93|25746.93|25746.63|25746.63|0
1646917180000|2022-03-10 12:59:40|25743.09|25743.09|25743.09|25743.09|25743.09|25743.09|25743.09|25743.09|0
1646917190000|2022-03-10 12:59:50|25732.49|25732.49|25735.42|25735.42|25736.62|25736.62|25732.49|25732.49|0
1646917200000|2022-03-10 13:00:00|25742.49|25742.49|25738.96|25738.96|25742.49|25742.49|25738.96|25738.96|0
1646917220000|2022-03-10 13:00:20|25739.26|25739.26|25739.26|25739.26|25739.26|25739.26|25739.26|25739.26|0
1646917230000|2022-03-10 13:00:30|25764|25764|25764|25764|25764|25764|25764|25764|0
1646917250000|2022-03-10 13:00:50|25764.3|25764.3|25764.3|25764.3|25764.3|25764.3|25764.3|25764.3|0
1646917260000|2022-03-10 13:01:00|25764|25764|25760.47|25760.47|25764|25764|25760.47|25760.47|0
1646917270000|2022-03-10 13:01:10|25761.29|25761.29|25761.29|25761.29|25761.29|25761.29|25761.29|25761.29|0
1646917280000|2022-03-10 13:01:20|25760.69|25760.69|25756.85|25756.85|25763.92|25763.92|25756.85|25756.85|0
1646917290000|2022-03-10 13:01:30|25753.32|25753.32|25752.72|25752.72|25753.32|25753.32|25749.18|25749.18|0
1646917310000|2022-03-10 13:01:50|25752.11|25752.11|25752.11|25752.11|25752.11|25752.11|25752.11|25752.11|0
1646917340000|2022-03-10 13:02:20|25759.18|25759.18|25759.18|25759.18|25759.18|25759.18|25759.18|25759.18|0
1646917350000|2022-03-10 13:02:30|25755.65|25755.65|25755.65|25755.65|25755.65|25755.65|25755.65|25755.65|0
1646917370000|2022-03-10 13:02:50|25745.04|25745.04|25748.58|25748.58|25748.58|25748.58|25745.04|25745.04|0
1646917380000|2022-03-10 13:03:00|25747.68|25747.68|25751.51|25751.51|25751.51|25751.51|25747.68|25747.68|0
1646917420000|2022-03-10 13:03:40|25750.61|25750.61|25750.61|25750.61|25750.61|25750.61|25750.61|25750.61|0
1646917430000|2022-03-10 13:03:50|25750.31|25750.31|25750.31|25750.31|25750.31|25750.31|25749.71|25749.71|0
1646917440000|2022-03-10 13:04:00|25750.61|25750.61|25743.54|25743.54|25750.61|25750.61|25743.54|25743.54|0
1646917450000|2022-03-10 13:04:10|25740.01|25740.01|25740.01|25740.01|25740.01|25740.01|25740.01|25740.01|0
1646917460000|2022-03-10 13:04:20|25740.61|25740.61|25730.3|25730.3|25740.61|25740.61|25730.3|25730.3|0
1646917470000|2022-03-10 13:04:30|25726.77|25726.77|25726.77|25726.77|25726.77|25726.77|25726.77|25726.77|0
1646917480000|2022-03-10 13:04:40|25730.3|25730.3|25730.3|25730.3|25730.3|25730.3|25730.3|25730.3|0
1646917490000|2022-03-10 13:04:50|25733.84|25733.84|25733.84|25733.84|25733.84|25733.84|25733.84|25733.84|0
1646917500000|2022-03-10 13:05:00|25726.77|25726.77|25726.77|25726.77|25726.77|25726.77|25726.77|25726.77|0
1646917510000|2022-03-10 13:05:10|25719.7|25719.7|25719.7|25719.7|25719.7|25719.7|25719.7|25719.7|0
1646917520000|2022-03-10 13:05:20|25720.3|25720.3|25720.6|25720.6|25720.6|25720.6|25720|25720|0
1646917530000|2022-03-10 13:05:30|25724.14|25724.14|25731.21|25731.21|25731.21|25731.21|25724.14|25724.14|0
1646917540000|2022-03-10 13:05:40|25732.71|25732.71|25732.71|25732.71|25732.71|25732.71|25732.71|25732.71|0
1646917550000|2022-03-10 13:05:50|25733.91|25733.91|25733.01|25733.01|25733.91|25733.91|25733.01|25733.01|0
1646917560000|2022-03-10 13:06:00|25733.61|25733.61|25751.88|25751.88|25751.88|25751.88|25733.61|25733.61|0
1646917580000|2022-03-10 13:06:20|25752.7|25752.7|25763.55|25763.55|25770.62|25770.62|25752.7|25752.7|0
1646917590000|2022-03-10 13:06:30|25762.95|25762.95|25759.41|25759.41|25762.95|25762.95|25759.41|25759.41|0
1646917600000|2022-03-10 13:06:40|25766.48|25766.48|25767.09|25767.09|25767.09|25767.09|25766.48|25766.48|0
1646917620000|2022-03-10 13:07:00|25766.68|25766.68|25762.84|25762.84|25766.68|25766.68|25759.61|25759.61|0
1646917630000|2022-03-10 13:07:10|25766.38|25766.38|25769.91|25769.91|25769.91|25769.91|25766.38|25766.38|0
1646917640000|2022-03-10 13:07:20|25770.51|25770.51|25770.51|25770.51|25770.51|25770.51|25770.51|25770.51|0
1646917680000|2022-03-10 13:08:00|25770.21|25770.21|25770.21|25770.21|25770.21|25770.21|25770.21|25770.21|0
1646917690000|2022-03-10 13:08:10|25763.14|25763.14|25763.14|25763.14|25763.14|25763.14|25763.14|25763.14|0
1646917710000|2022-03-10 13:08:30|25767.58|25767.58|25767.58|25767.58|25767.58|25767.58|25767.58|25767.58|0
1646917720000|2022-03-10 13:08:40|25764.04|25764.04|25764.04|25764.04|25764.04|25764.04|25764.04|25764.04|0
1646917730000|2022-03-10 13:08:50|25756.97|25756.97|25756.97|25756.97|25756.97|25756.97|25756.97|25756.97|0
1646917740000|2022-03-10 13:09:00|25756.67|25756.67|25756.37|25756.37|25756.67|25756.67|25756.37|25756.37|0
1646917750000|2022-03-10 13:09:10|25752.84|25752.84|25753.14|25753.14|25753.14|25753.14|25752.84|25752.84|0
1646917790000|2022-03-10 13:09:50|25746.07|25746.07|25741.63|25741.63|25746.07|25746.07|25741.63|25741.63|0
1646917800000|2022-03-10 13:10:00|25745.17|25745.17|25748.7|25748.7|25748.7|25748.7|25745.17|25745.17|0
1646917830000|2022-03-10 13:10:30|25749.3|25749.3|25749.3|25749.3|25749.3|25749.3|25749.3|25749.3|0
1646917840000|2022-03-10 13:10:40|25742.23|25742.23|25731.63|25731.63|25742.23|25742.23|25731.63|25731.63|0
1646917850000|2022-03-10 13:10:50|25731.93|25731.93|25731.93|25731.93|25731.93|25731.93|25731.93|25731.93|0
1646917860000|2022-03-10 13:11:00|25731.63|25731.63|25716.89|25716.89|25731.63|25731.63|25716.89|25716.89|0
1646917880000|2022-03-10 13:11:20|25702.75|25702.75|25702.75|25702.75|25702.75|25702.75|25702.75|25702.75|0
1646917890000|2022-03-10 13:11:30|25706.28|25706.28|25707.78|25707.78|25708.69|25708.69|25706.28|25706.28|0
1646917900000|2022-03-10 13:11:40|25708.69|25708.69|25713.12|25713.12|25713.12|25713.12|25708.69|25708.69|0
1646917910000|2022-03-10 13:11:50|25709.59|25709.59|25705.15|25705.15|25709.59|25709.59|25705.15|25705.15|0
1646917920000|2022-03-10 13:12:00|25691.01|25691.01|25689.89|25689.89|25691.01|25691.01|25689.89|25689.89|0
1646917940000|2022-03-10 13:12:20|25679.29|25679.29|25679.29|25679.29|25679.29|25679.29|25679.29|25679.29|0
1646917950000|2022-03-10 13:12:30|25682.82|25682.82|25693.84|25693.84|25693.84|25693.84|25682.82|25682.82|0
1646917960000|2022-03-10 13:12:40|25692.93|25692.93|25692.93|25692.93|25692.93|25692.93|25692.93|25692.93|0
1646917980000|2022-03-10 13:13:00|25703.54|25703.54|25696.47|25696.47|25703.54|25703.54|25696.47|25696.47|0
1646918010000|2022-03-10 13:13:30|25700|25700|25696.47|25696.47|25700|25700|25696.47|25696.47|0
1646918030000|2022-03-10 13:13:50|25707.07|25707.07|25707.07|25707.07|25707.07|25707.07|25707.07|25707.07|0
1646918040000|2022-03-10 13:14:00|25700|25700|25700|25700|25700|25700|25700|25700|0
1646918050000|2022-03-10 13:14:10|25696.47|25696.47|25703.54|25703.54|25707.07|25707.07|25696.47|25696.47|0
1646918070000|2022-03-10 13:14:30|25707.07|25707.07|25707.07|25707.07|25707.07|25707.07|25707.07|25707.07|0
1646918080000|2022-03-10 13:14:40|25696.47|25696.47|25695.87|25695.87|25696.47|25696.47|25695.27|25695.27|0
1646918090000|2022-03-10 13:14:50|25695.46|25695.46|25688.39|25688.39|25695.46|25695.46|25688.39|25688.39|0
1646918100000|2022-03-10 13:15:00|25691.92|25691.92|25698.99|25698.99|25698.99|25698.99|25691.92|25691.92|0
1646918120000|2022-03-10 13:15:20|25706.06|25706.06|25702.53|25702.53|25706.06|25706.06|25702.53|25702.53|0
1646918130000|2022-03-10 13:15:30|25702.83|25702.83|25703.13|25703.13|25703.13|25703.13|25702.83|25702.83|0
1646918140000|2022-03-10 13:15:40|25710.2|25710.2|25713.73|25713.73|25713.73|25713.73|25710.2|25710.2|0
1646918160000|2022-03-10 13:16:00|25714.03|25714.03|25714.03|25714.03|25714.03|25714.03|25714.03|25714.03|0
1646918170000|2022-03-10 13:16:10|25717.57|25717.57|25714.03|25714.03|25717.57|25717.57|25714.03|25714.03|0
1646918180000|2022-03-10 13:16:20|25710.5|25710.5|25710.5|25710.5|25710.5|25710.5|25710.5|25710.5|0
1646918200000|2022-03-10 13:16:40|25706.96|25706.96|25699.59|25699.59|25706.96|25706.96|25699.59|25699.59|0
1646918210000|2022-03-10 13:16:50|25692.52|25692.52|25692.52|25692.52|25692.52|25692.52|25692.52|25692.52|0
1646918220000|2022-03-10 13:17:00|25688.99|25688.99|25688.09|25688.09|25688.99|25688.99|25688.09|25688.09|0
1646918230000|2022-03-10 13:17:10|25688.39|25688.39|25688.39|25688.39|25688.39|25688.39|25688.39|25688.39|0
1646918240000|2022-03-10 13:17:20|25695.46|25695.46|25695.16|25695.16|25695.46|25695.46|25695.16|25695.16|0
1646918250000|2022-03-10 13:17:30|25696.06|25696.06|25696.06|25696.06|25696.06|25696.06|25696.06|25696.06|0
1646918280000|2022-03-10 13:18:00|25699.59|25699.59|25688.99|25688.99|25699.59|25699.59|25688.99|25688.99|0
1646918310000|2022-03-10 13:18:30|25713.73|25713.73|25713.73|25713.73|25713.73|25713.73|25713.73|25713.73|0
1646918320000|2022-03-10 13:18:40|25714.03|25714.03|25710.8|25710.8|25714.33|25714.33|25710.8|25710.8|0
1646918330000|2022-03-10 13:18:50|25707.26|25707.26|25707.26|25707.26|25707.26|25707.26|25707.26|25707.26|0
1646918350000|2022-03-10 13:19:10|25710.8|25710.8|25710.8|25710.8|25710.8|25710.8|25710.8|25710.8|0
1646918360000|2022-03-10 13:19:20|25711.21|25711.21|25707.67|25707.67|25711.21|25711.21|25707.67|25707.67|0
1646918380000|2022-03-10 13:19:40|25711.21|25711.21|25704.14|25704.14|25711.21|25711.21|25704.14|25704.14|0
1646918390000|2022-03-10 13:19:50|25700.6|25700.6|25704.14|25704.14|25704.14|25704.14|25700.6|25700.6|0
1646918400000|2022-03-10 13:20:00|25707.67|25707.67|25707.67|25707.67|25707.67|25707.67|25707.67|25707.67|0
1646918420000|2022-03-10 13:20:20|25708.58|25708.58|25708.58|25708.58|25708.58|25708.58|25708.58|25708.58|0
1646918430000|2022-03-10 13:20:30|25701.51|25701.51|25715.35|25715.35|25715.35|25715.35|25701.21|25701.21|0
1646918460000|2022-03-10 13:21:00|25725.95|25725.95|25725.95|25725.95|25725.95|25725.95|25725.95|25725.95|0
1646918490000|2022-03-10 13:21:30|25743.62|25743.62|25743.62|25743.62|25743.62|25743.62|25743.62|25743.62|0
1646918520000|2022-03-10 13:22:00|25747.16|25747.16|25747.16|25747.16|25747.16|25747.16|25747.16|25747.16|0
1646918530000|2022-03-10 13:22:10|25743.62|25743.62|25747.16|25747.16|25747.16|25747.16|25740.09|25740.09|0
1646918550000|2022-03-10 13:22:30|25740.09|25740.09|25760.09|25760.09|25760.09|25760.09|25740.09|25740.09|0
1646918570000|2022-03-10 13:22:50|25767.16|25767.16|25767.57|25767.57|25767.57|25767.57|25767.16|25767.16|0
1646918580000|2022-03-10 13:23:00|25771.1|25771.1|25778.17|25778.17|25778.17|25778.17|25771.1|25771.1|0
1646918610000|2022-03-10 13:23:30|25771.1|25771.1|25785.24|25785.24|25785.24|25785.24|25771.1|25771.1|0
1646918620000|2022-03-10 13:23:40|25785.54|25785.54|25792.61|25792.61|25796.15|25796.15|25785.54|25785.54|0
1646918630000|2022-03-10 13:23:50|25782.01|25782.01|25782.01|25782.01|25782.01|25782.01|25782.01|25782.01|0
1646918660000|2022-03-10 13:24:20|25785.54|25785.54|25778.83|25778.83|25785.9|25785.9|25778.83|25778.83|0
1646918680000|2022-03-10 13:24:40|25782.37|25782.37|25783.57|25783.57|25783.57|25783.57|25782.37|25782.37|0
1646918690000|2022-03-10 13:24:50|25783.98|25783.98|25783.98|25783.98|25783.98|25783.98|25783.98|25783.98|0
1646918700000|2022-03-10 13:25:00|25794.58|25794.58|25801.65|25801.65|25801.65|25801.65|25794.58|25794.58|0
1646918750000|2022-03-10 13:25:50|25798.12|25798.12|25793.39|25793.39|25798.72|25798.72|25793.39|25793.39|0
1646918760000|2022-03-10 13:26:00|25789.85|25789.85|25790.15|25790.15|25790.15|25790.15|25789.85|25789.85|0
1646918780000|2022-03-10 13:26:20|25786.62|25786.62|25770.57|25770.57|25786.62|25786.62|25770.57|25770.57|0
1646918800000|2022-03-10 13:26:40|25771.47|25771.47|25771.47|25771.47|25771.47|25771.47|25767.93|25767.93|0
1646918820000|2022-03-10 13:27:00|25772.29|25772.29|25782.89|25782.89|25782.89|25782.89|25772.29|25772.29|0
1646918830000|2022-03-10 13:27:10|25783.19|25783.19|25783.19|25783.19|25783.19|25783.19|25783.19|25783.19|0
1646918840000|2022-03-10 13:27:20|25786.73|25786.73|25786.73|25786.73|25786.73|25786.73|25786.73|25786.73|0
1646918850000|2022-03-10 13:27:30|25779.66|25779.66|25779.66|25779.66|25779.66|25779.66|25779.66|25779.66|0
1646918870000|2022-03-10 13:27:50|25786.73|25786.73|25786.73|25786.73|25786.73|25786.73|25786.73|25786.73|0
1646918880000|2022-03-10 13:28:00|25793.8|25793.8|25797.93|25797.93|25797.93|25797.93|25793.8|25793.8|0
1646918890000|2022-03-10 13:28:10|25798.23|25798.23|25791.46|25791.46|25798.53|25798.53|25791.46|25791.46|0
1646918940000|2022-03-10 13:29:00|25798.53|25798.53|25798.53|25798.53|25798.53|25798.53|25798.53|25798.53|0
1646918950000|2022-03-10 13:29:10|25795|25795|25795|25795|25795|25795|25795|25795|0
1646918960000|2022-03-10 13:29:20|25787.93|25787.93|25788.83|25788.83|25788.83|25788.83|25787.93|25787.93|0
1646918970000|2022-03-10 13:29:30|25781.76|25781.76|25781.76|25781.76|25781.76|25781.76|25781.76|25781.76|0
1646918990000|2022-03-10 13:29:50|25785.3|25785.3|25775.59|25775.59|25785.3|25785.3|25774.69|25774.69|0
1646919010000|2022-03-10 13:30:10|25789.73|25789.73|25821.95|25821.95|25821.95|25821.95|25789.73|25789.73|0
1646919020000|2022-03-10 13:30:20|25818.41|25818.41|25817.81|25817.81|25818.41|25818.41|25817.81|25817.81|0
1646919030000|2022-03-10 13:30:30|25817.21|25817.21|25813.38|25813.38|25817.21|25817.21|25809.84|25809.84|0
1646919040000|2022-03-10 13:30:40|25823.98|25823.98|25823.98|25823.98|25831.05|25831.05|25820.45|25820.45|0
1646919050000|2022-03-10 13:30:50|25852.86|25852.86|25849.33|25849.33|25852.86|25852.86|25835.19|25835.19|0
1646919060000|2022-03-10 13:31:00|25831.65|25831.65|25838.72|25838.72|25838.72|25838.72|25831.65|25831.65|0
1646919070000|2022-03-10 13:31:10|25835.19|25835.19|25828.12|25828.12|25838.72|25838.72|25828.12|25828.12|0
1646919080000|2022-03-10 13:31:20|25823.68|25823.68|25816.61|25816.61|25823.68|25823.68|25816.61|25816.61|0
1646919090000|2022-03-10 13:31:30|25813.08|25813.08|25813.08|25813.08|25813.08|25813.08|25813.08|25813.08|0
1646919100000|2022-03-10 13:31:40|25802.47|25802.47|25798.94|25798.94|25802.47|25802.47|25798.94|25798.94|0
1646919110000|2022-03-10 13:31:50|25795.4|25795.4|25780.66|25780.66|25795.4|25795.4|25780.66|25780.66|0
1646919120000|2022-03-10 13:32:00|25781.26|25781.26|25788.33|25788.33|25788.33|25788.33|25781.26|25781.26|0
1646919130000|2022-03-10 13:32:10|25795.4|25795.4|25791.87|25791.87|25795.4|25795.4|25791.87|25791.87|0
1646919140000|2022-03-10 13:32:20|25795.4|25795.4|25788.33|25788.33|25795.4|25795.4|25788.33|25788.33|0
1646919150000|2022-03-10 13:32:30|25781.26|25781.26|25773.89|25773.89|25781.26|25781.26|25773.89|25773.89|0
1646919160000|2022-03-10 13:32:40|25777.43|25777.43|25778.33|25778.33|25788.93|25788.93|25773.89|25773.89|0
1646919170000|2022-03-10 13:32:50|25779.15|25779.15|25789.75|25789.75|25789.75|25789.75|25779.15|25779.15|0
1646919190000|2022-03-10 13:33:10|25786.22|25786.22|25786.22|25786.22|25786.22|25786.22|25786.22|25786.22|0
1646919200000|2022-03-10 13:33:20|25784.17|25784.17|25784.17|25784.17|25784.17|25784.17|25784.17|25784.17|0
1646919210000|2022-03-10 13:33:30|25794.77|25794.77|25795.67|25795.67|25799.21|25799.21|25794.77|25794.77|0
1646919220000|2022-03-10 13:33:40|25796.49|25796.49|25795.67|25795.67|25796.49|25796.49|25795.67|25795.67|0
1646919230000|2022-03-10 13:33:50|25799.21|25799.21|25799.51|25799.51|25799.51|25799.51|25799.21|25799.21|0
1646919240000|2022-03-10 13:34:00|25803.34|25803.34|25806.88|25806.88|25806.88|25806.88|25803.34|25803.34|0
1646919250000|2022-03-10 13:34:10|25806.28|25806.28|25805.98|25805.98|25806.28|25806.28|25805.98|25805.98|0
1646919260000|2022-03-10 13:34:20|25813.05|25813.05|25816.58|25816.58|25816.58|25816.58|25813.05|25813.05|0
1646919270000|2022-03-10 13:34:30|25823.65|25823.65|25830.72|25830.72|25830.72|25830.72|25823.65|25823.65|0
1646919300000|2022-03-10 13:35:00|25837.79|25837.79|25831.57|25831.57|25838.64|25838.64|25831.57|25831.57|0
1646919310000|2022-03-10 13:35:10|25828.03|25828.03|25835.1|25835.1|25835.1|25835.1|25828.03|25828.03|0
1646919320000|2022-03-10 13:35:20|25828.03|25828.03|25828.03|25828.03|25828.03|25828.03|25828.03|25828.03|0
1646919330000|2022-03-10 13:35:30|25835.1|25835.1|25851.48|25851.48|25862.09|25862.09|25835.1|25835.1|0
1646919350000|2022-03-10 13:35:50|25862.09|25862.09|25849.87|25849.87|25862.09|25862.09|25849.87|25849.87|0
1646919360000|2022-03-10 13:36:00|25856.94|25856.94|25892.29|25892.29|25892.29|25892.29|25856.94|25856.94|0
1646919370000|2022-03-10 13:36:10|25881.69|25881.69|25874.32|25874.32|25881.69|25881.69|25869.88|25869.88|0
1646919380000|2022-03-10 13:36:20|25874.92|25874.92|25878.45|25878.45|25878.45|25878.45|25874.92|25874.92|0
1646919390000|2022-03-10 13:36:30|25874.92|25874.92|25874.5|25874.5|25874.92|25874.92|25874.5|25874.5|0
1646919400000|2022-03-10 13:36:40|25870.96|25870.96|25870.96|25870.96|25870.96|25870.96|25870.96|25870.96|0
1646919410000|2022-03-10 13:36:50|25860.36|25860.36|25856.82|25856.82|25860.36|25860.36|25856.82|25856.82|0
1646919430000|2022-03-10 13:37:10|25860.36|25860.36|25860.66|25860.66|25871.26|25871.26|25860.36|25860.36|0
1646919440000|2022-03-10 13:37:20|25857.12|25857.12|25857.12|25857.12|25857.12|25857.12|25857.12|25857.12|0
1646919460000|2022-03-10 13:37:40|25850.05|25850.05|25835.31|25835.31|25850.05|25850.05|25835.31|25835.31|0
1646919500000|2022-03-10 13:38:20|25831.78|25831.78|25831.37|25831.37|25831.78|25831.78|25831.37|25831.37|0
1646919510000|2022-03-10 13:38:30|25830.55|25830.55|25834.08|25834.08|25834.08|25834.08|25830.55|25830.55|0
1646919520000|2022-03-10 13:38:40|25832.88|25832.88|25822.28|25822.28|25832.88|25832.88|25822.28|25822.28|0
1646919530000|2022-03-10 13:38:50|25821.87|25821.87|25821.87|25821.87|25821.87|25821.87|25821.87|25821.87|0
1646919540000|2022-03-10 13:39:00|25822.17|25822.17|25822.17|25822.17|25822.17|25822.17|25822.17|25822.17|0
1646919560000|2022-03-10 13:39:20|25822.47|25822.47|25822.47|25822.47|25822.47|25822.47|25822.47|25822.47|0
1646919570000|2022-03-10 13:39:30|25826|25826|25822.47|25822.47|25826|25826|25822.47|25822.47|0
1646919580000|2022-03-10 13:39:40|25818.93|25818.93|25818.93|25818.93|25818.93|25818.93|25818.93|25818.93|0
1646919600000|2022-03-10 13:40:00|25818.63|25818.63|25804.19|25804.19|25818.63|25818.63|25804.19|25804.19|0
1646919620000|2022-03-10 13:40:20|25797.12|25797.12|25793.59|25793.59|25797.12|25797.12|25793.59|25793.59|0
1646919650000|2022-03-10 13:40:50|25794|25794|25794|25794|25794|25794|25794|25794|0
1646919660000|2022-03-10 13:41:00|25804.6|25804.6|25805.01|25805.01|25812.49|25812.49|25804.6|25804.6|0
1646919670000|2022-03-10 13:41:10|25804.6|25804.6|25804.6|25804.6|25804.6|25804.6|25804.6|25804.6|0
1646919680000|2022-03-10 13:41:20|25804.19|25804.19|25800.25|25800.25|25804.19|25804.19|25796.71|25796.71|0
1646919690000|2022-03-10 13:41:30|25811.15|25811.15|25800.33|25800.33|25811.15|25811.15|25799.73|25799.73|0
1646919700000|2022-03-10 13:41:40|25799.92|25799.92|25792.85|25792.85|25799.92|25799.92|25792.85|25792.85|0
1646919710000|2022-03-10 13:41:50|25791.95|25791.95|25792.77|25792.77|25792.77|25792.77|25789.23|25789.23|0
1646919720000|2022-03-10 13:42:00|25793.67|25793.67|25793.67|25793.67|25793.67|25793.67|25792.85|25792.85|0
1646919730000|2022-03-10 13:42:10|25793.97|25793.97|25786.08|25786.08|25793.97|25793.97|25786.08|25786.08|0
1646919740000|2022-03-10 13:42:20|25787.31|25787.31|25786.9|25786.9|25787.31|25787.31|25786.9|25786.9|0
1646919750000|2022-03-10 13:42:30|25787.31|25787.31|25787.31|25787.31|25787.31|25787.31|25786.9|25786.9|0
1646919760000|2022-03-10 13:42:40|25790.84|25790.84|25790.43|25790.43|25790.84|25790.84|25790.43|25790.43|0
1646919770000|2022-03-10 13:42:50|25786.9|25786.9|25783.36|25783.36|25786.9|25786.9|25783.36|25783.36|0
1646919780000|2022-03-10 13:43:00|25782.95|25782.95|25779.42|25779.42|25782.95|25782.95|25779.42|25779.42|0
1646919790000|2022-03-10 13:43:10|25779.01|25779.01|25779.42|25779.42|25779.42|25779.42|25779.01|25779.01|0
1646919800000|2022-03-10 13:43:20|25778.6|25778.6|25779.42|25779.42|25779.42|25779.42|25778.6|25778.6|0
1646919810000|2022-03-10 13:43:30|25778.6|25778.6|25779.01|25779.01|25779.01|25779.01|25778.6|25778.6|0
1646919820000|2022-03-10 13:43:40|25780.24|25780.24|25785.67|25785.67|25785.67|25785.67|25771.53|25771.53|0
1646919830000|2022-03-10 13:43:50|25786.27|25786.27|25801.02|25801.02|25801.02|25801.02|25786.27|25786.27|0
1646919840000|2022-03-10 13:44:00|25800.61|25800.61|25800.61|25800.61|25800.61|25800.61|25800.61|25800.61|0
1646919850000|2022-03-10 13:44:10|25807.68|25807.68|25803.9|25803.9|25807.68|25807.68|25803.9|25803.9|0
1646919860000|2022-03-10 13:44:20|25803.66|25803.66|25804.07|25804.07|25804.07|25804.07|25803.66|25803.66|0
1646919880000|2022-03-10 13:44:40|25804.37|25804.37|25811.44|25811.44|25811.44|25811.44|25804.37|25804.37|0
1646919890000|2022-03-10 13:44:50|25811.85|25811.85|25804.78|25804.78|25811.85|25811.85|25804.78|25804.78|0
1646919900000|2022-03-10 13:45:00|25801.24|25801.24|25799.35|25799.35|25801.24|25801.24|25797.71|25797.71|0
1646919910000|2022-03-10 13:45:10|25802.88|25802.88|25803.24|25803.24|25803.24|25803.24|25802.88|25802.88|0
1646919920000|2022-03-10 13:45:20|25796.17|25796.17|25796.88|25796.88|25796.88|25796.88|25796.17|25796.17|0
1646919930000|2022-03-10 13:45:30|25797.7|25797.7|25797.7|25797.7|25797.7|25797.7|25797.7|25797.7|0
1646919950000|2022-03-10 13:45:50|25798.52|25798.52|25802.06|25802.06|25802.06|25802.06|25798.52|25798.52|0
1646919960000|2022-03-10 13:46:00|25805.59|25805.59|25805.59|25805.59|25805.59|25805.59|25805.59|25805.59|0
1646919970000|2022-03-10 13:46:10|25804.99|25804.99|25805.23|25805.23|25805.23|25805.23|25804.99|25804.99|0
1646919980000|2022-03-10 13:46:20|25805.64|25805.64|25806.05|25806.05|25806.05|25806.05|25805.64|25805.64|0
1646920010000|2022-03-10 13:46:50|25805.75|25805.75|25805.75|25805.75|25805.75|25805.75|25805.75|25805.75|0
1646920020000|2022-03-10 13:47:00|25816.36|25816.36|25813|25813|25816.36|25816.36|25810.19|25810.19|0
1646920030000|2022-03-10 13:47:10|25816.54|25816.54|25816.54|25816.54|25816.54|25816.54|25816.54|25816.54|0
1646920040000|2022-03-10 13:47:20|25816.95|25816.95|25816.95|25816.95|25816.95|25816.95|25816.95|25816.95|0
1646920050000|2022-03-10 13:47:30|25816.35|25816.35|25812.81|25812.81|25816.35|25816.35|25812.81|25812.81|0
1646920070000|2022-03-10 13:47:50|25813.63|25813.63|25810.1|25810.1|25813.63|25813.63|25810.1|25810.1|0
1646920080000|2022-03-10 13:48:00|25802.73|25802.73|25802.43|25802.43|25802.73|25802.73|25802.43|25802.43|0
1646920120000|2022-03-10 13:48:40|25802.13|25802.13|25799|25799|25802.54|25802.54|25799|25799|0
1646920130000|2022-03-10 13:48:50|25795.47|25795.47|25795.06|25795.06|25795.47|25795.47|25795.06|25795.06|0
1646920150000|2022-03-10 13:49:10|25770.31|25770.31|25770.31|25770.31|25770.31|25770.31|25770.31|25770.31|0
1646920160000|2022-03-10 13:49:20|25777.38|25777.38|25777.08|25777.08|25777.38|25777.38|25777.08|25777.08|0
1646920170000|2022-03-10 13:49:30|25773.55|25773.55|25776.23|25776.23|25777.08|25777.08|25773.55|25773.55|0
1646920180000|2022-03-10 13:49:40|25776.53|25776.53|25772.7|25772.7|25776.53|25776.53|25772.7|25772.7|0
1646920190000|2022-03-10 13:49:50|25769.16|25769.16|25783.3|25783.3|25783.3|25783.3|25769.16|25769.16|0
1646920210000|2022-03-10 13:50:10|25776.23|25776.23|25775.63|25775.63|25776.23|25776.23|25775.63|25775.63|0
1646920220000|2022-03-10 13:50:20|25775.27|25775.27|25767.55|25767.55|25775.27|25775.27|25767.55|25767.55|0
1646920230000|2022-03-10 13:50:30|25767.96|25767.96|25757.35|25757.35|25767.96|25767.96|25757.35|25757.35|0
1646920250000|2022-03-10 13:50:50|25757.76|25757.76|25760.89|25760.89|25761.3|25761.3|25757.76|25757.76|0
1646920260000|2022-03-10 13:51:00|25760.48|25760.48|25759.66|25759.66|25760.48|25760.48|25759.66|25759.66|0
1646920270000|2022-03-10 13:51:10|25749.05|25749.05|25749.05|25749.05|25749.05|25749.05|25749.05|25749.05|0
1646920280000|2022-03-10 13:51:20|25752.59|25752.59|25751.99|25751.99|25752.59|25752.59|25751.99|25751.99|0
1646920290000|2022-03-10 13:51:30|25744.92|25744.92|25737.85|25737.85|25744.92|25744.92|25737.85|25737.85|0
1646920300000|2022-03-10 13:51:40|25727.24|25727.24|25727.24|25727.24|25727.24|25727.24|25727.24|25727.24|0
1646920310000|2022-03-10 13:51:50|25734.31|25734.31|25737.85|25737.85|25737.85|25737.85|25734.31|25734.31|0
1646920320000|2022-03-10 13:52:00|25735.39|25735.39|25724.78|25724.78|25735.39|25735.39|25724.78|25724.78|0
1646920330000|2022-03-10 13:52:10|25717.72|25717.72|25717.72|25717.72|25717.72|25717.72|25717.72|25717.72|0
1646920350000|2022-03-10 13:52:30|25710.65|25710.65|25710.65|25710.65|25710.65|25710.65|25710.65|25710.65|0
1646920380000|2022-03-10 13:53:00|25707.11|25707.11|25707.11|25707.11|25707.11|25707.11|25707.11|25707.11|0
1646920390000|2022-03-10 13:53:10|25700.04|25700.04|25700.04|25700.04|25700.04|25700.04|25700.04|25700.04|0
1646920400000|2022-03-10 13:53:20|25707.11|25707.11|25709.67|25709.67|25714.18|25714.18|25706.14|25706.14|0
1646920410000|2022-03-10 13:53:30|25710.08|25710.08|25709.48|25709.48|25710.08|25710.08|25709.18|25709.18|0
1646920420000|2022-03-10 13:53:40|25708.88|25708.88|25709.18|25709.18|25709.18|25709.18|25708.88|25708.88|0
1646920430000|2022-03-10 13:53:50|25712.72|25712.72|25726.86|25726.86|25726.86|25726.86|25712.72|25712.72|0
1646920450000|2022-03-10 13:54:10|25723.32|25723.32|25723.32|25723.32|25723.32|25723.32|25723.32|25723.32|0
1646920460000|2022-03-10 13:54:20|25716.25|25716.25|25716.55|25716.55|25716.55|25716.55|25716.25|25716.25|0
1646920490000|2022-03-10 13:54:50|25709.48|25709.48|25709.48|25709.48|25709.48|25709.48|25709.48|25709.48|0
1646920500000|2022-03-10 13:55:00|25705.95|25705.95|25698.88|25698.88|25705.95|25705.95|25698.88|25698.88|0
1646920510000|2022-03-10 13:55:10|25705.95|25705.95|25713.02|25713.02|25713.02|25713.02|25705.95|25705.95|0
1646920520000|2022-03-10 13:55:20|25712.61|25712.61|25719.68|25719.68|25719.68|25719.68|25712.61|25712.61|0
1646920530000|2022-03-10 13:55:30|25716.14|25716.14|25716.14|25716.14|25716.14|25716.14|25716.14|25716.14|0
1646920540000|2022-03-10 13:55:40|25712.61|25712.61|25712.61|25712.61|25712.61|25712.61|25712.61|25712.61|0
1646920560000|2022-03-10 13:56:00|25712.91|25712.91|25719.98|25719.98|25719.98|25719.98|25712.91|25712.91|0
1646920570000|2022-03-10 13:56:10|25716.74|25716.74|25713.21|25713.21|25716.74|25716.74|25713.21|25713.21|0
1646920580000|2022-03-10 13:56:20|25709.67|25709.67|25699.07|25699.07|25709.67|25709.67|25699.07|25699.07|0
1646920590000|2022-03-10 13:56:30|25688.46|25688.46|25688.46|25688.46|25688.46|25688.46|25688.46|25688.46|0
1646920600000|2022-03-10 13:56:40|25692|25692|25692|25692|25692|25692|25692|25692|0
1646920610000|2022-03-10 13:56:50|25692.3|25692.3|25692.3|25692.3|25692.3|25692.3|25692.3|25692.3|0
1646920620000|2022-03-10 13:57:00|25692.6|25692.6|25691.37|25691.37|25692.6|25692.6|25691.37|25691.37|0
1646920630000|2022-03-10 13:57:10|25687.24|25687.24|25687.24|25687.24|25687.24|25687.24|25687.24|25687.24|0
1646920650000|2022-03-10 13:57:30|25694.3|25694.3|25694.91|25694.91|25694.91|25694.91|25694.3|25694.3|0
1646920660000|2022-03-10 13:57:40|25698.44|25698.44|25687.84|25687.84|25698.44|25698.44|25687.84|25687.84|0
1646920670000|2022-03-10 13:57:50|25684.3|25684.3|25684.3|25684.3|25684.3|25684.3|25684.3|25684.3|0
1646920680000|2022-03-10 13:58:00|25684.71|25684.71|25675.75|25675.75|25684.71|25684.71|25675.75|25675.75|0
1646920690000|2022-03-10 13:58:10|25675.34|25675.34|25682.41|25682.41|25682.41|25682.41|25675.34|25675.34|0
1646920700000|2022-03-10 13:58:20|25689.48|25689.48|25700.08|25700.08|25700.08|25700.08|25689.48|25689.48|0
1646920710000|2022-03-10 13:58:30|25703.61|25703.61|25696.55|25696.55|25703.61|25703.61|25696.55|25696.55|0
1646920730000|2022-03-10 13:58:50|25703.61|25703.61|25703.61|25703.61|25703.61|25703.61|25703.61|25703.61|0
1646920740000|2022-03-10 13:59:00|25707.15|25707.15|25707.15|25707.15|25707.15|25707.15|25707.15|25707.15|0
1646920750000|2022-03-10 13:59:10|25710.68|25710.68|25710.68|25710.68|25710.68|25710.68|25710.68|25710.68|0
1646920760000|2022-03-10 13:59:20|25714.22|25714.22|25714.22|25714.22|25714.22|25714.22|25714.22|25714.22|0
1646920770000|2022-03-10 13:59:30|25710.68|25710.68|25710.68|25710.68|25710.68|25710.68|25710.68|25710.68|0
1646920780000|2022-03-10 13:59:40|25710.38|25710.38|25703.53|25703.53|25710.38|25710.38|25702.71|25702.71|0
1646920790000|2022-03-10 13:59:50|25700|25700|25700|25700|25700|25700|25700|25700|0
1646920800000|2022-03-10 14:00:00|25707.07|25707.07|25715.04|25715.04|25715.04|25715.04|25707.07|25707.07|0
1646920810000|2022-03-10 14:00:10|25722.11|25722.11|25722.29|25722.29|25722.29|25722.29|25722.11|25722.11|0
1646920820000|2022-03-10 14:00:20|25729.36|25729.36|25729.36|25729.36|25732.89|25732.89|25729.36|25729.36|0
1646920830000|2022-03-10 14:00:30|25736.43|25736.43|25732.89|25732.89|25736.43|25736.43|25732.89|25732.89|0
1646920860000|2022-03-10 14:01:00|25731.99|25731.99|25735.53|25735.53|25735.53|25735.53|25728.46|25728.46|0
1646920870000|2022-03-10 14:01:10|25735.23|25735.23|25735.23|25735.23|25735.23|25735.23|25735.23|25735.23|0
1646920890000|2022-03-10 14:01:30|25731.69|25731.69|25721.09|25721.09|25731.69|25731.69|25721.09|25721.09|0
1646920900000|2022-03-10 14:01:40|25724.62|25724.62|25752.9|25752.9|25752.9|25752.9|25724.62|25724.62|0
1646920910000|2022-03-10 14:01:50|25749.37|25749.37|25749.37|25749.37|25749.37|25749.37|25749.37|25749.37|0
1646920920000|2022-03-10 14:02:00|25745.83|25745.83|25745.83|25745.83|25745.83|25745.83|25745.83|25745.83|0
1646920930000|2022-03-10 14:02:10|25738.76|25738.76|25726.96|25726.96|25738.76|25738.76|25726.96|25726.96|0
1646920940000|2022-03-10 14:02:20|25727.26|25727.26|25727.26|25727.26|25727.26|25727.26|25726.96|25726.96|0
1646920950000|2022-03-10 14:02:30|25730.79|25730.79|25731.69|25731.69|25731.69|25731.69|25730.79|25730.79|0
1646920980000|2022-03-10 14:03:00|25733.19|25733.19|25732.29|25732.29|25733.19|25733.19|25728.76|25728.76|0
1646920990000|2022-03-10 14:03:10|25732.7|25732.7|25732.7|25732.7|25732.7|25732.7|25732.7|25732.7|0
1646921020000|2022-03-10 14:03:40|25729.17|25729.17|25729.17|25729.17|25729.17|25729.17|25729.17|25729.17|0
1646921030000|2022-03-10 14:03:50|25732.7|25732.7|25740.37|25740.37|25740.37|25740.37|25732.7|25732.7|0
1646921060000|2022-03-10 14:04:20|25747.44|25747.44|25747.85|25747.85|25747.85|25747.85|25747.44|25747.44|0
1646921070000|2022-03-10 14:04:30|25748.26|25748.26|25744.73|25744.73|25748.26|25748.26|25744.73|25744.73|0
1646921080000|2022-03-10 14:04:40|25745.14|25745.14|25745.14|25745.14|25745.14|25745.14|25745.14|25745.14|0
1646921090000|2022-03-10 14:04:50|25734.53|25734.53|25731|25731|25734.53|25734.53|25731|25731|0
1646921100000|2022-03-10 14:05:00|25727.46|25727.46|25731|25731|25734.53|25734.53|25727.46|25727.46|0
1646921120000|2022-03-10 14:05:20|25727.46|25727.46|25727.46|25727.46|25727.46|25727.46|25727.46|25727.46|0
1646921140000|2022-03-10 14:05:40|25723.93|25723.93|25720.39|25720.39|25723.93|25723.93|25720.39|25720.39|0
1646921160000|2022-03-10 14:06:00|25713.32|25713.32|25720.39|25720.39|25720.39|25720.39|25713.32|25713.32|0
1646921170000|2022-03-10 14:06:10|25716.86|25716.86|25716.86|25716.86|25716.86|25716.86|25716.86|25716.86|0
1646921210000|2022-03-10 14:06:50|25713.32|25713.32|25713.32|25713.32|25716.86|25716.86|25713.32|25713.32|0
1646921230000|2022-03-10 14:07:10|25712.72|25712.72|25719.49|25719.49|25719.49|25719.49|25712.42|25712.42|0
1646921240000|2022-03-10 14:07:20|25726.56|25726.56|25730.1|25730.1|25730.1|25730.1|25726.56|25726.56|0
1646921260000|2022-03-10 14:07:40|25726.56|25726.56|25726.56|25726.56|25726.56|25726.56|25726.56|25726.56|0
1646921270000|2022-03-10 14:07:50|25726.86|25726.86|25726.86|25726.86|25726.86|25726.86|25726.86|25726.86|0
1646921280000|2022-03-10 14:08:00|25723.33|25723.33|25709.49|25709.49|25727.16|25727.16|25709.49|25709.49|0
1646921300000|2022-03-10 14:08:20|25709.08|25709.08|25709.08|25709.08|25709.08|25709.08|25705.54|25705.54|0
1646921310000|2022-03-10 14:08:30|25708.48|25708.48|25708.48|25708.48|25708.48|25708.48|25708.48|25708.48|0
1646921320000|2022-03-10 14:08:40|25707.88|25707.88|25707.88|25707.88|25707.88|25707.88|25707.88|25707.88|0
1646921340000|2022-03-10 14:09:00|25706.67|25706.67|25706.37|25706.37|25706.67|25706.67|25706.37|25706.37|0
1646921350000|2022-03-10 14:09:10|25699.3|25699.3|25716.98|25716.98|25716.98|25716.98|25699.3|25699.3|0
1646921360000|2022-03-10 14:09:20|25720.51|25720.51|25720.51|25720.51|25720.51|25720.51|25720.51|25720.51|0
1646921370000|2022-03-10 14:09:30|25713.44|25713.44|25713.44|25713.44|25713.44|25713.44|25713.44|25713.44|0
1646921380000|2022-03-10 14:09:40|25713.14|25713.14|25716.68|25716.68|25716.68|25716.68|25713.14|25713.14|0
1646921390000|2022-03-10 14:09:50|25716.38|25716.38|25716.38|25716.38|25716.38|25716.38|25716.38|25716.38|0
1646921400000|2022-03-10 14:10:00|25715.78|25715.78|25747.59|25747.59|25751.13|25751.13|25715.78|25715.78|0
1646921410000|2022-03-10 14:10:10|25761.73|25761.73|25765.27|25765.27|25765.27|25765.27|25761.73|25761.73|0
1646921420000|2022-03-10 14:10:20|25758.2|25758.2|25758.2|25758.2|25758.2|25758.2|25758.2|25758.2|0
1646921440000|2022-03-10 14:10:40|25765.27|25765.27|25775.87|25775.87|25779.41|25779.41|25765.27|25765.27|0
1646921460000|2022-03-10 14:11:00|25775.57|25775.57|25775.57|25775.57|25775.57|25775.57|25775.57|25775.57|0
1646921470000|2022-03-10 14:11:10|25775.87|25775.87|25775.87|25775.87|25775.87|25775.87|25775.87|25775.87|0
1646921480000|2022-03-10 14:11:20|25765.27|25765.27|25765.27|25765.27|25765.27|25765.27|25765.27|25765.27|0
1646921500000|2022-03-10 14:11:40|25764.97|25764.97|25750.12|25750.12|25764.97|25764.97|25750.12|25750.12|0
1646921520000|2022-03-10 14:12:00|25725.37|25725.37|25725.37|25725.37|25725.37|25725.37|25725.37|25725.37|0
1646921530000|2022-03-10 14:12:10|25728.91|25728.91|25728.91|25728.91|25728.91|25728.91|25728.91|25728.91|0
1646921540000|2022-03-10 14:12:20|25721.84|25721.84|25711.23|25711.23|25721.84|25721.84|25711.23|25711.23|0
1646921550000|2022-03-10 14:12:30|25707.7|25707.7|25725.37|25725.37|25725.37|25725.37|25707.7|25707.7|0
1646921560000|2022-03-10 14:12:40|25725.07|25725.07|25725.07|25725.07|25725.07|25725.07|25725.07|25725.07|0
1646921570000|2022-03-10 14:12:50|25721.54|25721.54|25721.24|25721.24|25721.54|25721.54|25721.24|25721.24|0
1646921580000|2022-03-10 14:13:00|25720.94|25720.94|25720.94|25720.94|25720.94|25720.94|25720.94|25720.94|0
1646921590000|2022-03-10 14:13:10|25724.47|25724.47|25724.47|25724.47|25724.47|25724.47|25724.47|25724.47|0
1646921600000|2022-03-10 14:13:20|25720.94|25720.94|25706.8|25706.8|25720.94|25720.94|25706.8|25706.8|0
1646921620000|2022-03-10 14:13:40|25710.33|25710.33|25713.87|25713.87|25713.87|25713.87|25710.33|25710.33|0
1646921640000|2022-03-10 14:14:00|25720.94|25720.94|25720.94|25720.94|25720.94|25720.94|25720.94|25720.94|0
1646921660000|2022-03-10 14:14:20|25720.63|25720.63|25717.1|25717.1|25720.63|25720.63|25717.1|25717.1|0
1646921670000|2022-03-10 14:14:30|25720.63|25720.63|25721.24|25721.24|25721.24|25721.24|25720.33|25720.33|0
1646921680000|2022-03-10 14:14:40|25724.77|25724.77|25724.96|25724.96|25724.96|25724.96|25724.36|25724.36|0
1646921700000|2022-03-10 14:15:00|25710.82|25710.82|25710.82|25710.82|25710.82|25710.82|25710.82|25710.82|0
1646921730000|2022-03-10 14:15:30|25707.29|25707.29|25707.29|25707.29|25707.29|25707.29|25707.29|25707.29|0
1646921740000|2022-03-10 14:15:40|25703.75|25703.75|25703.75|25703.75|25703.75|25703.75|25703.75|25703.75|0
1646921750000|2022-03-10 14:15:50|25703.45|25703.45|25696.38|25696.38|25703.45|25703.45|25696.38|25696.38|0
1646921760000|2022-03-10 14:16:00|25689.31|25689.31|25696.38|25696.38|25696.38|25696.38|25689.31|25689.31|0
1646921770000|2022-03-10 14:16:10|25692.85|25692.85|25689.31|25689.31|25692.85|25692.85|25689.31|25689.31|0
1646921780000|2022-03-10 14:16:20|25682.24|25682.24|25682.24|25682.24|25682.24|25682.24|25682.24|25682.24|0
1646921810000|2022-03-10 14:16:50|25671.64|25671.64|25671.64|25671.64|25671.64|25671.64|25671.64|25671.64|0
1646921820000|2022-03-10 14:17:00|25685.78|25685.78|25685.78|25685.78|25685.78|25685.78|25685.78|25685.78|0
1646921830000|2022-03-10 14:17:10|25689.31|25689.31|25689.01|25689.01|25689.31|25689.31|25689.01|25689.01|0
1646921840000|2022-03-10 14:17:20|25681.94|25681.94|25673.04|25673.04|25681.94|25681.94|25673.04|25673.04|0
1646921850000|2022-03-10 14:17:30|25672.74|25672.74|25672.74|25672.74|25672.74|25672.74|25672.74|25672.74|0
1646921870000|2022-03-10 14:17:50|25679.81|25679.81|25679.81|25679.81|25679.81|25679.81|25679.81|25679.81|0
1646921880000|2022-03-10 14:18:00|25676.28|25676.28|25676.28|25676.28|25676.28|25676.28|25676.28|25676.28|0
1646921890000|2022-03-10 14:18:10|25675.68|25675.68|25675.68|25675.68|25675.68|25675.68|25675.68|25675.68|0
1646921910000|2022-03-10 14:18:30|25675.98|25675.98|25676.28|25676.28|25679.51|25679.51|25675.98|25675.98|0
1646921920000|2022-03-10 14:18:40|25686.88|25686.88|25690.72|25690.72|25690.72|25690.72|25686.88|25686.88|0
1646921930000|2022-03-10 14:18:50|25697.79|25697.79|25698.2|25698.2|25698.2|25698.2|25697.79|25697.79|0
1646921960000|2022-03-10 14:19:20|25697.9|25697.9|25697.9|25697.9|25697.9|25697.9|25697.9|25697.9|0
1646921970000|2022-03-10 14:19:30|25697.29|25697.29|25697.29|25697.29|25697.29|25697.29|25697.29|25697.29|0
1646921990000|2022-03-10 14:19:50|25697.6|25697.6|25686.99|25686.99|25697.6|25697.6|25686.99|25686.99|0
1646922000000|2022-03-10 14:20:00|25683.46|25683.46|25683.16|25683.16|25686.69|25686.69|25683.16|25683.16|0
1646922010000|2022-03-10 14:20:10|25682.79|25682.79|25682.79|25682.79|25682.79|25682.79|25682.79|25682.79|0
1646922020000|2022-03-10 14:20:20|25686.33|25686.33|25718.14|25718.14|25718.14|25718.14|25686.33|25686.33|0
1646922030000|2022-03-10 14:20:30|25707.54|25707.54|25711.07|25711.07|25711.07|25711.07|25707.54|25707.54|0
1646922070000|2022-03-10 14:21:10|25704|25704|25704|25704|25704|25704|25704|25704|0
1646922090000|2022-03-10 14:21:30|25707.54|25707.54|25706.03|25706.03|25707.54|25707.54|25706.03|25706.03|0
1646922100000|2022-03-10 14:21:40|25713.1|25713.1|25713.1|25713.1|25713.1|25713.1|25713.1|25713.1|0
1646922110000|2022-03-10 14:21:50|25716.64|25716.64|25709.57|25709.57|25716.64|25716.64|25709.57|25709.57|0
1646922130000|2022-03-10 14:22:10|25709.27|25709.27|25708.97|25708.97|25709.27|25709.27|25708.97|25708.97|0
1646922140000|2022-03-10 14:22:20|25712.5|25712.5|25723.11|25723.11|25723.11|25723.11|25712.5|25712.5|0
1646922150000|2022-03-10 14:22:30|25722.81|25722.81|25722.81|25722.81|25722.81|25722.81|25722.81|25722.81|0
1646922170000|2022-03-10 14:22:50|25723.11|25723.11|25733.71|25733.71|25733.71|25733.71|25723.11|25723.11|0
1646922180000|2022-03-10 14:23:00|25733.41|25733.41|25733.41|25733.41|25733.41|25733.41|25733.41|25733.41|0
1646922190000|2022-03-10 14:23:10|25733.71|25733.71|25733.71|25733.71|25733.71|25733.71|25733.71|25733.71|0
1646922200000|2022-03-10 14:23:20|25737.25|25737.25|25736.95|25736.95|25737.25|25737.25|25736.95|25736.95|0
1646922230000|2022-03-10 14:23:50|25737.55|25737.55|25737.55|25737.55|25737.55|25737.55|25737.55|25737.55|0
1646922240000|2022-03-10 14:24:00|25736.65|25736.65|25735.83|25735.83|25736.65|25736.65|25735.83|25735.83|0
1646922260000|2022-03-10 14:24:20|25739.36|25739.36|25739.36|25739.36|25739.36|25739.36|25739.36|25739.36|0
1646922270000|2022-03-10 14:24:30|25739.06|25739.06|25746.43|25746.43|25746.43|25746.43|25739.06|25739.06|0
1646922290000|2022-03-10 14:24:50|25753.5|25753.5|25753.5|25753.5|25753.5|25753.5|25753.5|25753.5|0
1646922300000|2022-03-10 14:25:00|25757.04|25757.04|25753.5|25753.5|25757.04|25757.04|25753.5|25753.5|0
1646922310000|2022-03-10 14:25:10|25754.1|25754.1|25754.4|25754.4|25754.4|25754.4|25754.1|25754.1|0
1646922320000|2022-03-10 14:25:20|25754.81|25754.81|25754.81|25754.81|25754.81|25754.81|25754.81|25754.81|0
1646922330000|2022-03-10 14:25:30|25751.88|25751.88|25744.81|25744.81|25751.88|25751.88|25744.81|25744.81|0
1646922340000|2022-03-10 14:25:40|25748.34|25748.34|25748.34|25748.34|25748.34|25748.34|25748.34|25748.34|0
1646922350000|2022-03-10 14:25:50|25741.27|25741.27|25741.27|25741.27|25741.27|25741.27|25741.27|25741.27|0
1646922360000|2022-03-10 14:26:00|25740.67|25740.67|25740.67|25740.67|25740.67|25740.67|25740.67|25740.67|0
1646922370000|2022-03-10 14:26:10|25740.07|25740.07|25739.53|25739.53|25740.07|25740.07|25739.53|25739.53|0
1646922390000|2022-03-10 14:26:30|25739.77|25739.77|25739.77|25739.77|25739.77|25739.77|25739.77|25739.77|0
1646922400000|2022-03-10 14:26:40|25739.47|25739.47|25740.37|25740.37|25740.37|25740.37|25736.84|25736.84|0
1646922410000|2022-03-10 14:26:50|25743.91|25743.91|25743.91|25743.91|25743.91|25743.91|25743.91|25743.91|0
1646922430000|2022-03-10 14:27:10|25743.31|25743.31|25743.61|25743.61|25743.61|25743.61|25743.31|25743.31|0
1646922440000|2022-03-10 14:27:20|25743.91|25743.91|25744.21|25744.21|25744.21|25744.21|25743.91|25743.91|0
1646922470000|2022-03-10 14:27:50|25747.74|25747.74|25744.21|25744.21|25747.74|25747.74|25744.21|25744.21|0
1646922490000|2022-03-10 14:28:10|25737.14|25737.14|25715.93|25715.93|25737.14|25737.14|25715.93|25715.93|0
1646922500000|2022-03-10 14:28:20|25719.46|25719.46|25737.14|25737.14|25737.14|25737.14|25719.46|25719.46|0
1646922510000|2022-03-10 14:28:30|25736.54|25736.54|25733|25733|25736.54|25736.54|25729.47|25729.47|0
1646922520000|2022-03-10 14:28:40|25740.07|25740.07|25740.07|25740.07|25740.07|25740.07|25740.07|25740.07|0
1646922530000|2022-03-10 14:28:50|25740.37|25740.37|25740.37|25740.37|25740.37|25740.37|25740.37|25740.37|0
1646922560000|2022-03-10 14:29:20|25744.51|25744.51|25727.74|25727.74|25744.51|25744.51|25719.76|25719.76|0
1646922570000|2022-03-10 14:29:30|25724.2|25724.2|25724.2|25724.2|25724.2|25724.2|25724.2|25724.2|0
1646922590000|2022-03-10 14:29:50|25724.5|25724.5|25738.64|25738.64|25738.64|25738.64|25724.5|25724.5|0
1646922600000|2022-03-10 14:30:00|25745.71|25745.71|25756.31|25756.31|25763.38|25763.38|25745.71|25745.71|0
1646922610000|2022-03-10 14:30:10|25752.78|25752.78|25756.31|25756.31|25756.31|25756.31|25749.24|25749.24|0
1646922620000|2022-03-10 14:30:20|25759.85|25759.85|25759.85|25759.85|25759.85|25759.85|25759.85|25759.85|0
1646922630000|2022-03-10 14:30:30|25760.15|25760.15|25765.79|25765.79|25765.79|25765.79|25759.85|25759.85|0
1646922640000|2022-03-10 14:30:40|25755.18|25755.18|25739.24|25739.24|25755.18|25755.18|25739.24|25739.24|0
1646922650000|2022-03-10 14:30:50|25728.64|25728.64|25718.03|25718.03|25728.64|25728.64|25718.03|25718.03|0
1646922660000|2022-03-10 14:31:00|25720.97|25720.97|25713.6|25713.6|25720.97|25720.97|25702.99|25702.99|0
1646922680000|2022-03-10 14:31:20|25717.13|25717.13|25708.86|25708.86|25717.13|25717.13|25708.86|25708.86|0
1646922690000|2022-03-10 14:31:30|25719.46|25719.46|25719.46|25719.46|25719.46|25719.46|25719.46|25719.46|0
1646922700000|2022-03-10 14:31:40|25715.93|25715.93|25708.86|25708.86|25715.93|25715.93|25708.86|25708.86|0
1646922710000|2022-03-10 14:31:50|25708.13|25708.13|25693.57|25693.57|25708.13|25708.13|25693.57|25693.57|0
1646922720000|2022-03-10 14:32:00|25700.64|25700.64|25722.65|25722.65|25722.65|25722.65|25686.5|25686.5|0
1646922730000|2022-03-10 14:32:10|25722.35|25722.35|25722.95|25722.95|25722.95|25722.95|25722.35|25722.35|0
1646922740000|2022-03-10 14:32:20|25712.35|25712.35|25708.21|25708.21|25712.35|25712.35|25708.21|25708.21|0
1646922760000|2022-03-10 14:32:40|25709.12|25709.12|25709.12|25709.12|25709.12|25709.12|25709.12|25709.12|0
1646922780000|2022-03-10 14:33:00|25712.65|25712.65|25723.86|25723.86|25723.86|25723.86|25712.65|25712.65|0
1646922790000|2022-03-10 14:33:10|25734.46|25734.46|25734.46|25734.46|25734.46|25734.46|25734.46|25734.46|0
1646922800000|2022-03-10 14:33:20|25734.7|25734.7|25717.93|25717.93|25735.6|25735.6|25717.93|25717.93|0
1646922810000|2022-03-10 14:33:30|25710.86|25710.86|25700.86|25700.86|25711.46|25711.46|25697.32|25697.32|0
1646922820000|2022-03-10 14:33:40|25704.39|25704.39|25704.39|25704.39|25707.93|25707.93|25704.39|25704.39|0
1646922830000|2022-03-10 14:33:50|25705.21|25705.21|25701.27|25701.27|25705.21|25705.21|25697.73|25697.73|0
1646922840000|2022-03-10 14:34:00|25704.8|25704.8|25737.52|25737.52|25737.82|25737.82|25704.8|25704.8|0
1646922850000|2022-03-10 14:34:10|25723.38|25723.38|25730.45|25730.45|25733.98|25733.98|25723.38|25723.38|0
1646922860000|2022-03-10 14:34:20|25741.05|25741.05|25756.69|25756.69|25760.22|25760.22|25741.05|25741.05|0
1646922870000|2022-03-10 14:34:30|25757.09|25757.09|25764.16|25764.16|25771.23|25771.23|25757.09|25757.09|0
1646922880000|2022-03-10 14:34:40|25767.7|25767.7|25767.7|25767.7|25767.7|25767.7|25767.7|25767.7|0
1646922890000|2022-03-10 14:34:50|25771.23|25771.23|25771.23|25771.23|25771.23|25771.23|25771.23|25771.23|0
1646922900000|2022-03-10 14:35:00|25774.77|25774.77|25771.23|25771.23|25781.84|25781.84|25771.23|25771.23|0
1646922910000|2022-03-10 14:35:10|25773.94|25773.94|25769.2|25769.2|25773.94|25773.94|25769.2|25769.2|0
1646922920000|2022-03-10 14:35:20|25772.74|25772.74|25772.74|25772.74|25783.34|25783.34|25769.2|25769.2|0
1646922930000|2022-03-10 14:35:30|25769.2|25769.2|25753.04|25753.04|25769.2|25769.2|25753.04|25753.04|0
1646922940000|2022-03-10 14:35:40|25756.58|25756.58|25760.11|25760.11|25760.11|25760.11|25756.58|25756.58|0
1646922950000|2022-03-10 14:35:50|25763.65|25763.65|25763.65|25763.65|25763.65|25763.65|25763.65|25763.65|0
1646922960000|2022-03-10 14:36:00|25767.18|25767.18|25767.3|25767.3|25767.3|25767.3|25767.18|25767.18|0
1646922970000|2022-03-10 14:36:10|25763.77|25763.77|25762.87|25762.87|25770.84|25770.84|25762.87|25762.87|0
1646922980000|2022-03-10 14:36:20|25759.33|25759.33|25780.54|25780.54|25780.54|25780.54|25759.33|25759.33|0
1646922990000|2022-03-10 14:36:30|25773.47|25773.47|25765.09|25765.09|25773.47|25773.47|25765.09|25765.09|0
1646923000000|2022-03-10 14:36:40|25754.48|25754.48|25750.95|25750.95|25754.48|25754.48|25750.95|25750.95|0
1646923010000|2022-03-10 14:36:50|25754.48|25754.48|25756.82|25756.82|25761.55|25761.55|25747.41|25747.41|0
1646923020000|2022-03-10 14:37:00|25746.21|25746.21|25741.97|25741.97|25749.75|25749.75|25741.97|25741.97|0
1646923030000|2022-03-10 14:37:10|25749.04|25749.04|25749.04|25749.04|25749.04|25749.04|25749.04|25749.04|0
1646923040000|2022-03-10 14:37:20|25751.97|25751.97|25749.34|25749.34|25751.97|25751.97|25741.37|25741.37|0
1646923050000|2022-03-10 14:37:30|25752.87|25752.87|25756.41|25756.41|25756.41|25756.41|25752.87|25752.87|0
1646923060000|2022-03-10 14:37:40|25749.34|25749.34|25745.8|25745.8|25749.34|25749.34|25745.8|25745.8|0
1646923070000|2022-03-10 14:37:50|25752.87|25752.87|25752.87|25752.87|25752.87|25752.87|25752.87|25752.87|0
1646923080000|2022-03-10 14:38:00|25749.34|25749.34|25756.41|25756.41|25756.41|25756.41|25749.34|25749.34|0
1646923090000|2022-03-10 14:38:10|25749.34|25749.34|25747.77|25747.77|25749.34|25749.34|25747.77|25747.77|0
1646923100000|2022-03-10 14:38:20|25740.7|25740.7|25733.63|25733.63|25740.7|25740.7|25733.63|25733.63|0
1646923110000|2022-03-10 14:38:30|25726.56|25726.56|25726.56|25726.56|25726.56|25726.56|25726.56|25726.56|0
1646923120000|2022-03-10 14:38:40|25719.49|25719.49|25730.1|25730.1|25733.63|25733.63|25719.49|25719.49|0
1646923130000|2022-03-10 14:38:50|25744.24|25744.24|25733.63|25733.63|25744.24|25744.24|25733.63|25733.63|0
1646923140000|2022-03-10 14:39:00|25726.56|25726.56|25726.56|25726.56|25726.56|25726.56|25725.96|25725.96|0
1646923160000|2022-03-10 14:39:20|25723.03|25723.03|25723.03|25723.03|25723.03|25723.03|25723.03|25723.03|0
1646923180000|2022-03-10 14:39:40|25726.56|25726.56|25730.1|25730.1|25730.1|25730.1|25726.56|25726.56|0
1646923190000|2022-03-10 14:39:50|25730.4|25730.4|25726.86|25726.86|25730.4|25730.4|25726.86|25726.86|0
1646923200000|2022-03-10 14:40:00|25730.4|25730.4|25736.57|25736.57|25737.47|25737.47|25730.4|25730.4|0
1646923210000|2022-03-10 14:40:10|25737.17|25737.17|25748.5|25748.5|25748.5|25748.5|25733.63|25733.63|0
1646923220000|2022-03-10 14:40:20|25752.03|25752.03|25752.03|25752.03|25759.1|25759.1|25752.03|25752.03|0
1646923230000|2022-03-10 14:40:30|25753.83|25753.83|25775.34|25775.34|25775.34|25775.34|25753.83|25753.83|0
1646923240000|2022-03-10 14:40:40|25778.88|25778.88|25789.48|25789.48|25789.48|25789.48|25778.88|25778.88|0
1646923250000|2022-03-10 14:40:50|25793.02|25793.02|25794.55|25794.55|25798.08|25798.08|25793.02|25793.02|0
1646923260000|2022-03-10 14:41:00|25794.25|25794.25|25801.02|25801.02|25801.02|25801.02|25793.95|25793.95|0
1646923270000|2022-03-10 14:41:10|25804.55|25804.55|25805.26|25805.26|25805.26|25805.26|25804.55|25804.55|0
1646923280000|2022-03-10 14:41:20|25806.16|25806.16|25806.16|25806.16|25806.16|25806.16|25806.16|25806.16|0
1646923300000|2022-03-10 14:41:40|25816.77|25816.77|25827.37|25827.37|25830.91|25830.91|25816.77|25816.77|0
1646923310000|2022-03-10 14:41:50|25827.67|25827.67|25827.67|25827.67|25827.67|25827.67|25827.67|25827.67|0
1646923320000|2022-03-10 14:42:00|25820.6|25820.6|25827.67|25827.67|25827.67|25827.67|25820.6|25820.6|0
1646923330000|2022-03-10 14:42:10|25827.07|25827.07|25833.84|25833.84|25833.84|25833.84|25826.77|25826.77|0
1646923340000|2022-03-10 14:42:20|25830.31|25830.31|25844.75|25844.75|25844.75|25844.75|25830.31|25830.31|0
1646923350000|2022-03-10 14:42:30|25845.16|25845.16|25853.25|25853.25|25853.25|25853.25|25845.16|25845.16|0
1646923360000|2022-03-10 14:42:40|25853.37|25853.37|25853.49|25853.49|25853.49|25853.49|25849.96|25849.96|0
1646923370000|2022-03-10 14:42:50|25846.42|25846.42|25845.52|25845.52|25853.49|25853.49|25845.52|25845.52|0
1646923380000|2022-03-10 14:43:00|25841.99|25841.99|25838.45|25838.45|25841.99|25841.99|25838.45|25838.45|0
1646923390000|2022-03-10 14:43:10|25841.99|25841.99|25827.85|25827.85|25841.99|25841.99|25827.85|25827.85|0
1646923400000|2022-03-10 14:43:20|25827.55|25827.55|25826.13|25826.13|25847.34|25847.34|25812.81|25812.81|0
1646923410000|2022-03-10 14:43:30|25825.83|25825.83|25811.69|25811.69|25825.83|25825.83|25811.69|25811.69|0
1646923420000|2022-03-10 14:43:40|25801.08|25801.08|25832.9|25832.9|25832.9|25832.9|25801.08|25801.08|0
1646923450000|2022-03-10 14:44:10|25839.97|25839.97|25840.98|25840.98|25840.98|25840.98|25839.97|25839.97|0
1646923460000|2022-03-10 14:44:20|25851.58|25851.58|25855.12|25855.12|25865.72|25865.72|25851.58|25851.58|0
1646923470000|2022-03-10 14:44:30|25862.19|25862.19|25862.19|25862.19|25862.19|25862.19|25862.19|25862.19|0
1646923480000|2022-03-10 14:44:40|25858.65|25858.65|25851.58|25851.58|25858.65|25858.65|25851.58|25851.58|0
1646923490000|2022-03-10 14:44:50|25855.12|25855.12|25865.72|25865.72|25865.72|25865.72|25855.12|25855.12|0
1646923500000|2022-03-10 14:45:00|25866.13|25866.13|25848.76|25848.76|25866.43|25866.43|25848.76|25848.76|0
1646923510000|2022-03-10 14:45:10|25847.94|25847.94|25868.85|25868.85|25868.85|25868.85|25847.34|25847.34|0
1646923520000|2022-03-10 14:45:20|25872.38|25872.38|25858.84|25858.84|25872.38|25872.38|25858.84|25858.84|0
1646923540000|2022-03-10 14:45:40|25855.31|25855.31|25855.31|25855.31|25855.31|25855.31|25855.31|25855.31|0
1646923550000|2022-03-10 14:45:50|25858.84|25858.84|25848.24|25848.24|25858.84|25858.84|25848.24|25848.24|0
1646923560000|2022-03-10 14:46:00|25855.31|25855.31|25855.31|25855.31|25872.98|25872.98|25855.31|25855.31|0
1646923570000|2022-03-10 14:46:10|25862.38|25862.38|25862.38|25862.38|25865.91|25865.91|25858.84|25858.84|0
1646923580000|2022-03-10 14:46:20|25858.84|25858.84|25862.38|25862.38|25862.38|25862.38|25858.84|25858.84|0
1646923590000|2022-03-10 14:46:30|25862.08|25862.08|25861.78|25861.78|25862.08|25862.08|25861.78|25861.78|0
1646923600000|2022-03-10 14:46:40|25872.38|25872.38|25854.11|25854.11|25879.45|25879.45|25854.11|25854.11|0
1646923610000|2022-03-10 14:46:50|25853.81|25853.81|25857.34|25857.34|25857.34|25857.34|25850.27|25850.27|0
1646923620000|2022-03-10 14:47:00|25857.04|25857.04|25857.04|25857.04|25857.04|25857.04|25853.51|25853.51|0
1646923630000|2022-03-10 14:47:10|25853.51|25853.51|25857.04|25857.04|25857.04|25857.04|25853.51|25853.51|0
1646923640000|2022-03-10 14:47:20|25849.97|25849.97|25857.04|25857.04|25857.04|25857.04|25849.97|25849.97|0
1646923650000|2022-03-10 14:47:30|25853.51|25853.51|25857.04|25857.04|25857.04|25857.04|25853.51|25853.51|0
1646923660000|2022-03-10 14:47:40|25853.51|25853.51|25857.04|25857.04|25857.04|25857.04|25853.51|25853.51|0
1646923670000|2022-03-10 14:47:50|25857.34|25857.34|25864.41|25864.41|25864.41|25864.41|25857.34|25857.34|0
1646923680000|2022-03-10 14:48:00|25864.71|25864.71|25863.7|25863.7|25864.71|25864.71|25853.1|25853.1|0
1646923690000|2022-03-10 14:48:10|25867.24|25867.24|25878.14|25878.14|25878.14|25878.14|25867.24|25867.24|0
1646923700000|2022-03-10 14:48:20|25871.07|25871.07|25867.54|25867.54|25874.61|25874.61|25867.54|25867.54|0
1646923710000|2022-03-10 14:48:30|25867.24|25867.24|25859.87|25859.87|25870.47|25870.47|25859.87|25859.87|0
1646923720000|2022-03-10 14:48:40|25860.17|25860.17|25877.54|25877.54|25888.14|25888.14|25860.17|25860.17|0
1646923730000|2022-03-10 14:48:50|25870.47|25870.47|25870.47|25870.47|25870.47|25870.47|25870.47|25870.47|0
1646923740000|2022-03-10 14:49:00|25870.77|25870.77|25864.3|25864.3|25871.37|25871.37|25864.3|25864.3|0
1646923750000|2022-03-10 14:49:10|25867.84|25867.84|25857.23|25857.23|25867.84|25867.84|25857.23|25857.23|0
1646923760000|2022-03-10 14:49:20|25860.77|25860.77|25882.88|25882.88|25885.51|25885.51|25860.77|25860.77|0
1646923770000|2022-03-10 14:49:30|25893.48|25893.48|25907.62|25907.62|25907.62|25907.62|25893.48|25893.48|0
1646923780000|2022-03-10 14:49:40|25889.95|25889.95|25889.95|25889.95|25889.95|25889.95|25889.95|25889.95|0
1646923790000|2022-03-10 14:49:50|25897.02|25897.02|25868.44|25868.44|25897.02|25897.02|25868.44|25868.44|0
1646923800000|2022-03-10 14:50:00|25875.51|25875.51|25864.9|25864.9|25875.51|25875.51|25864.9|25864.9|0
1646923810000|2022-03-10 14:50:10|25868.44|25868.44|25875.21|25875.21|25875.51|25875.51|25868.44|25868.44|0
1646923820000|2022-03-10 14:50:20|25874.91|25874.91|25874.91|25874.91|25874.91|25874.91|25874.91|25874.91|0
1646923830000|2022-03-10 14:50:30|25839.56|25839.56|25838.96|25838.96|25839.56|25839.56|25838.96|25838.96|0
1646923840000|2022-03-10 14:50:40|25842.49|25842.49|25850.16|25850.16|25850.16|25850.16|25842.49|25842.49|0
1646923850000|2022-03-10 14:50:50|25850.57|25850.57|25853.86|25853.86|25864.47|25864.47|25850.33|25850.33|0
1646923860000|2022-03-10 14:51:00|25862.44|25862.44|25865.97|25865.97|25873.04|25873.04|25862.44|25862.44|0
1646923870000|2022-03-10 14:51:10|25865.37|25865.37|25865.37|25865.37|25865.37|25865.37|25854.77|25854.77|0
1646923880000|2022-03-10 14:51:20|25858.3|25858.3|25858.3|25858.3|25858.3|25858.3|25858.3|25858.3|0
1646923890000|2022-03-10 14:51:30|25854.77|25854.77|25854.47|25854.47|25865.37|25865.37|25854.47|25854.47|0
1646923900000|2022-03-10 14:51:40|25850.93|25850.93|25850.93|25850.93|25868.6|25868.6|25840.33|25840.33|0
1646923910000|2022-03-10 14:51:50|25854.47|25854.47|25842.96|25842.96|25854.47|25854.47|25842.96|25842.96|0
1646923920000|2022-03-10 14:52:00|25835.89|25835.89|25842.25|25842.25|25857.1|25857.1|25835.59|25835.59|0
1646923930000|2022-03-10 14:52:10|25842.49|25842.49|25842.79|25842.79|25842.79|25842.79|25838.96|25838.96|0
1646923940000|2022-03-10 14:52:20|25839.26|25839.26|25849.56|25849.56|25849.56|25849.56|25838.96|25838.96|0
1646923950000|2022-03-10 14:52:30|25849.86|25849.86|25881.25|25881.25|25881.25|25881.25|25849.86|25849.86|0
1646923960000|2022-03-10 14:52:40|25874.18|25874.18|25874.18|25874.18|25874.18|25874.18|25874.18|25874.18|0
1646923980000|2022-03-10 14:53:00|25877.72|25877.72|25888.73|25888.73|25888.73|25888.73|25874.18|25874.18|0
1646923990000|2022-03-10 14:53:10|25881.66|25881.66|25895.8|25895.8|25895.8|25895.8|25881.66|25881.66|0
1646924000000|2022-03-10 14:53:20|25896.21|25896.21|25901.68|25901.68|25904.48|25904.48|25896.21|25896.21|0
1646924010000|2022-03-10 14:53:30|25902.09|25902.09|25909.16|25909.16|25912.69|25912.69|25902.09|25902.09|0
1646924020000|2022-03-10 14:53:40|25905.62|25905.62|25905.74|25905.74|25905.74|25905.74|25905.62|25905.62|0
1646924030000|2022-03-10 14:53:50|25906.64|25906.64|25910.48|25910.48|25917.55|25917.55|25906.64|25906.64|0
1646924040000|2022-03-10 14:54:00|25921.08|25921.08|25924.62|25924.62|25924.62|25924.62|25921.08|25921.08|0
1646924050000|2022-03-10 14:54:10|25935.22|25935.22|25938.76|25938.76|25938.76|25938.76|25935.22|25935.22|0
1646924060000|2022-03-10 14:54:20|25931.69|25931.69|25931.69|25931.69|25931.69|25931.69|25931.69|25931.69|0
1646924070000|2022-03-10 14:54:30|25935.22|25935.22|25942.29|25942.29|25942.29|25942.29|25935.22|25935.22|0
1646924080000|2022-03-10 14:54:40|25935.22|25935.22|25935.22|25935.22|25935.22|25935.22|25935.22|25935.22|0
1646924090000|2022-03-10 14:54:50|25934.02|25934.02|25934.62|25934.62|25934.62|25934.62|25934.02|25934.02|0
1646924100000|2022-03-10 14:55:00|25931.09|25931.09|25938.16|25938.16|25938.16|25938.16|25927.55|25927.55|0
1646924110000|2022-03-10 14:55:10|25941.69|25941.69|25941.69|25941.69|25941.69|25941.69|25938.16|25938.16|0
1646924120000|2022-03-10 14:55:20|25942.1|25942.1|25950.76|25950.76|25954.3|25954.3|25942.1|25942.1|0
1646924130000|2022-03-10 14:55:30|25947.23|25947.23|25944.24|25944.24|25951.31|25951.31|25940.7|25940.7|0
1646924140000|2022-03-10 14:55:40|25940.7|25940.7|25955.81|25955.81|25955.81|25955.81|25940.7|25940.7|0
1646924150000|2022-03-10 14:55:50|25956.41|25956.41|25957.72|25957.72|25957.72|25957.72|25956.41|25956.41|0
1646924160000|2022-03-10 14:56:00|25968.32|25968.32|25963.89|25963.89|25968.32|25968.32|25963.89|25963.89|0
1646924170000|2022-03-10 14:56:10|25967.42|25967.42|25967.42|25967.42|25967.42|25967.42|25967.42|25967.42|0
1646924180000|2022-03-10 14:56:20|25967.83|25967.83|25970.46|25970.46|25978.44|25978.44|25967.83|25967.83|0
1646924190000|2022-03-10 14:56:30|25981.07|25981.07|25981.31|25981.31|25981.31|25981.31|25974.24|25974.24|0
1646924200000|2022-03-10 14:56:40|25982.21|25982.21|25978.68|25978.68|25982.21|25982.21|25978.68|25978.68|0
1646924210000|2022-03-10 14:56:50|25975.14|25975.14|25961.22|25961.22|25975.14|25975.14|25957.69|25957.69|0
1646924220000|2022-03-10 14:57:00|25954.15|25954.15|25942.25|25942.25|25954.27|25954.27|25939.31|25939.31|0
1646924230000|2022-03-10 14:57:10|25945.78|25945.78|25949.32|25949.32|25949.32|25949.32|25945.78|25945.78|0
1646924240000|2022-03-10 14:57:20|25952.85|25952.85|25959.92|25959.92|25959.92|25959.92|25952.85|25952.85|0
1646924260000|2022-03-10 14:57:40|25960.04|25960.04|25960.04|25960.04|25960.04|25960.04|25960.04|25960.04|0
1646924270000|2022-03-10 14:57:50|25967.11|25967.11|26003.12|26003.12|26003.12|26003.12|25967.11|25967.11|0
1646924280000|2022-03-10 14:58:00|26010.19|26010.19|26013.73|26013.73|26017.26|26017.26|26010.19|26010.19|0
1646924290000|2022-03-10 14:58:10|26014.63|26014.63|26025.64|26025.64|26029.18|26029.18|26014.63|26014.63|0
1646924300000|2022-03-10 14:58:20|26022.11|26022.11|26018.57|26018.57|26022.11|26022.11|26018.57|26018.57|0
1646924310000|2022-03-10 14:58:30|26036.25|26036.25|26039.78|26039.78|26039.78|26039.78|26036.25|26036.25|0
1646924320000|2022-03-10 14:58:40|26043.32|26043.32|26026.05|26026.05|26043.32|26043.32|26026.05|26026.05|0
1646924330000|2022-03-10 14:58:50|26018.98|26018.98|26018.98|26018.98|26018.98|26018.98|26018.98|26018.98|0
1646924340000|2022-03-10 14:59:00|26019.88|26019.88|26023.42|26023.42|26023.42|26023.42|26002.21|26002.21|0
1646924360000|2022-03-10 14:59:20|26030.49|26030.49|26023.72|26023.72|26030.49|26030.49|26023.42|26023.42|0
1646924370000|2022-03-10 14:59:30|26027.25|26027.25|26019.82|26019.82|26027.25|26027.25|26019.82|26019.82|0
1646924380000|2022-03-10 14:59:40|26019.52|26019.52|26023.06|26023.06|26023.06|26023.06|26019.52|26019.52|0
1646924390000|2022-03-10 14:59:50|26026.59|26026.59|26033.96|26033.96|26033.96|26033.96|26026.59|26026.59|0
1646924400000|2022-03-10 15:00:00|26041.03|26041.03|26041.03|26041.03|26041.03|26041.03|26041.03|26041.03|0
1646924410000|2022-03-10 15:00:10|26037.5|26037.5|26047.2|26047.2|26048.1|26048.1|26037.5|26037.5|0
1646924420000|2022-03-10 15:00:20|26046.48|26046.48|26056.96|26056.96|26056.96|26056.96|26042.82|26042.82|0
1646924430000|2022-03-10 15:00:30|26056.06|26056.06|26056.06|26056.06|26056.06|26056.06|26048.99|26048.99|0
1646924440000|2022-03-10 15:00:40|26048.69|26048.69|26045.15|26045.15|26048.69|26048.69|26045.15|26045.15|0
1646924450000|2022-03-10 15:00:50|26041.62|26041.62|26033.43|26033.43|26041.62|26041.62|26033.43|26033.43|0
1646924460000|2022-03-10 15:01:00|26029.89|26029.89|26018.02|26018.02|26029.89|26029.89|26018.02|26018.02|0
1646924470000|2022-03-10 15:01:10|26021.56|26021.56|26021.56|26021.56|26039.23|26039.23|26021.56|26021.56|0
1646924480000|2022-03-10 15:01:20|26014.49|26014.49|26014.49|26014.49|26021.56|26021.56|26010.96|26010.96|0
1646924490000|2022-03-10 15:01:30|26007.42|26007.42|26018.02|26018.02|26018.02|26018.02|26000.35|26000.35|0
1646924500000|2022-03-10 15:01:40|26016.82|26016.82|25998.55|25998.55|26016.82|26016.82|25998.55|25998.55|0
1646924510000|2022-03-10 15:01:50|25995.01|25995.01|25980.57|25980.57|25995.01|25995.01|25980.57|25980.57|0
1646924520000|2022-03-10 15:02:00|25980.27|25980.27|25987.34|25987.34|25987.34|25987.34|25973.2|25973.2|0
1646924530000|2022-03-10 15:02:10|25976.74|25976.74|25975.32|25975.32|25976.74|25976.74|25971.78|25971.78|0
1646924540000|2022-03-10 15:02:20|25975.62|25975.62|25960.39|25960.39|25975.62|25975.62|25960.39|25960.39|0
1646924550000|2022-03-10 15:02:30|25956.86|25956.86|25993.71|25993.71|25993.71|25993.71|25956.86|25956.86|0
1646924560000|2022-03-10 15:02:40|25997.24|25997.24|26008.86|26008.86|26008.86|26008.86|25997.24|25997.24|0
1646924580000|2022-03-10 15:03:00|26005.32|26005.32|26002.39|26002.39|26005.32|26005.32|25998.25|25998.25|0
1646924590000|2022-03-10 15:03:10|25995.32|25995.32|25995.32|25995.32|25995.32|25995.32|25995.32|25995.32|0
1646924600000|2022-03-10 15:03:20|25991.79|25991.79|25965.84|25965.84|25991.79|25991.79|25965.84|25965.84|0
1646924610000|2022-03-10 15:03:30|25955.24|25955.24|25943.43|25943.43|25955.24|25955.24|25943.43|25943.43|0
1646924620000|2022-03-10 15:03:40|25939.89|25939.89|25928.39|25928.39|25939.89|25939.89|25925.75|25925.75|0
1646924630000|2022-03-10 15:03:50|25924.85|25924.85|25928.39|25928.39|25928.39|25928.39|25924.85|25924.85|0
1646924640000|2022-03-10 15:04:00|25928.09|25928.09|25935.16|25935.16|25935.16|25935.16|25917.48|25917.48|0
1646924650000|2022-03-10 15:04:10|25931.62|25931.62|25931.62|25931.62|25931.62|25931.62|25931.62|25931.62|0
1646924660000|2022-03-10 15:04:20|25924.55|25924.55|25917.48|25917.48|25924.55|25924.55|25917.48|25917.48|0
1646924670000|2022-03-10 15:04:30|25910.41|25910.41|25911.31|25911.31|25911.31|25911.31|25910.41|25910.41|0
1646924680000|2022-03-10 15:04:40|25912.22|25912.22|25926.36|25926.36|25940.49|25940.49|25912.22|25912.22|0
1646924690000|2022-03-10 15:04:50|25923.12|25923.12|25908.38|25908.38|25923.12|25923.12|25908.38|25908.38|0
1646924700000|2022-03-10 15:05:00|25911.92|25911.92|25919.89|25919.89|25923.42|25923.42|25911.92|25911.92|0
1646924710000|2022-03-10 15:05:10|25920.19|25920.19|25920.19|25920.19|25920.19|25920.19|25920.19|25920.19|0
1646924720000|2022-03-10 15:05:20|25923.72|25923.72|25927.26|25927.26|25927.26|25927.26|25923.72|25923.72|0
1646924730000|2022-03-10 15:05:30|25927.56|25927.56|25927.56|25927.56|25927.56|25927.56|25927.56|25927.56|0
1646924750000|2022-03-10 15:05:50|25931.09|25931.09|25940.47|25940.47|25940.47|25940.47|25931.09|25931.09|0
1646924760000|2022-03-10 15:06:00|25936.93|25936.93|25940.47|25940.47|25940.47|25940.47|25936.93|25936.93|0
1646924770000|2022-03-10 15:06:10|25933.4|25933.4|25926.03|25926.03|25933.4|25933.4|25926.03|25926.03|0
1646924780000|2022-03-10 15:06:20|25918.96|25918.96|25904.82|25904.82|25918.96|25918.96|25904.82|25904.82|0
1646924790000|2022-03-10 15:06:30|25904.52|25904.52|25918.66|25918.66|25918.66|25918.66|25904.52|25904.52|0
1646924800000|2022-03-10 15:06:40|25904.52|25904.52|25903.62|25903.62|25907.15|25907.15|25903.62|25903.62|0
1646924810000|2022-03-10 15:06:50|25904.82|25904.82|25886.84|25886.84|25911.89|25911.89|25886.84|25886.84|0
1646924820000|2022-03-10 15:07:00|25897.45|25897.45|25904.52|25904.52|25904.52|25904.52|25897.45|25897.45|0
1646924830000|2022-03-10 15:07:10|25904.11|25904.11|25895.84|25895.84|25904.11|25904.11|25895.84|25895.84|0
1646924840000|2022-03-10 15:07:20|25892.3|25892.3|25902.91|25902.91|25902.91|25902.91|25888.77|25888.77|0
1646924850000|2022-03-10 15:07:30|25902.61|25902.61|25902.61|25902.61|25902.61|25902.61|25902.61|25902.61|0
1646924860000|2022-03-10 15:07:40|25906.14|25906.14|25917.05|25917.05|25924.11|25924.11|25906.14|25906.14|0
1646924880000|2022-03-10 15:08:00|25924.11|25924.11|25931.18|25931.18|25938.25|25938.25|25924.11|25924.11|0
1646924890000|2022-03-10 15:08:10|25938.25|25938.25|25944.91|25944.91|25944.91|25944.91|25938.25|25938.25|0
1646924900000|2022-03-10 15:08:20|25945.52|25945.52|25938.96|25938.96|25956.53|25956.53|25938.86|25938.86|0
1646924910000|2022-03-10 15:08:30|25928.36|25928.36|25928.36|25928.36|25928.36|25928.36|25928.36|25928.36|0
1646924920000|2022-03-10 15:08:40|25931.89|25931.89|25950.17|25950.17|25950.17|25950.17|25931.89|25931.89|0
1646924930000|2022-03-10 15:08:50|25951.97|25951.97|25940.47|25940.47|25951.97|25951.97|25940.47|25940.47|0
1646924940000|2022-03-10 15:09:00|25936.93|25936.93|25947.95|25947.95|25947.95|25947.95|25936.93|25936.93|0
1646924950000|2022-03-10 15:09:10|25951.48|25951.48|25947.95|25947.95|25951.48|25951.48|25947.95|25947.95|0
1646924970000|2022-03-10 15:09:30|25947.65|25947.65|25962.99|25962.99|25973.59|25973.59|25947.65|25947.65|0
1646924980000|2022-03-10 15:09:40|25959.45|25959.45|25962.99|25962.99|25962.99|25962.99|25959.45|25959.45|0
1646924990000|2022-03-10 15:09:50|25961.79|25961.79|25972.39|25972.39|25972.39|25972.39|25961.79|25961.79|0
1646925000000|2022-03-10 15:10:00|25965.32|25965.32|25951.18|25951.18|25965.32|25965.32|25951.18|25951.18|0
1646925010000|2022-03-10 15:10:10|25947.65|25947.65|25952.51|25952.51|25956.04|25956.04|25947.65|25947.65|0
1646925020000|2022-03-10 15:10:20|25956.04|25956.04|25953.11|25953.11|25960.18|25960.18|25953.11|25953.11|0
1646925040000|2022-03-10 15:10:40|25960.18|25960.18|25963.71|25963.71|25963.71|25963.71|25960.18|25960.18|0
1646925050000|2022-03-10 15:10:50|25960.18|25960.18|25953.11|25953.11|25960.18|25960.18|25953.11|25953.11|0
1646925060000|2022-03-10 15:11:00|25952.81|25952.81|25952.81|25952.81|25952.81|25952.81|25952.81|25952.81|0
1646925070000|2022-03-10 15:11:10|25952.51|25952.51|25952.51|25952.51|25952.51|25952.51|25952.51|25952.51|0
1646925080000|2022-03-10 15:11:20|25941.9|25941.9|25941.9|25941.9|25941.9|25941.9|25941.9|25941.9|0
1646925090000|2022-03-10 15:11:30|25941.3|25941.3|25914.06|25914.06|25951.31|25951.31|25914.06|25914.06|0
1646925100000|2022-03-10 15:11:40|25924.67|25924.67|25924.95|25924.95|25924.95|25924.95|25903.74|25903.74|0
1646925110000|2022-03-10 15:11:50|25928.49|25928.49|25924.46|25924.46|25928.9|25928.9|25924.46|25924.46|0
1646925120000|2022-03-10 15:12:00|25920.92|25920.92|25913.85|25913.85|25920.92|25920.92|25910.32|25910.32|0
1646925130000|2022-03-10 15:12:10|25914.46|25914.46|25925.66|25925.66|25925.66|25925.66|25914.46|25914.46|0
1646925140000|2022-03-10 15:12:20|25918.59|25918.59|25929.2|25929.2|25929.2|25929.2|25918.59|25918.59|0
1646925150000|2022-03-10 15:12:30|25932.73|25932.73|25959.61|25959.61|25959.61|25959.61|25932.73|25932.73|0
1646925160000|2022-03-10 15:12:40|25952.54|25952.54|25949.6|25949.6|25953.74|25953.74|25949.6|25949.6|0
1646925170000|2022-03-10 15:12:50|25950.01|25950.01|25939|25939|25950.01|25950.01|25939|25939|0
1646925180000|2022-03-10 15:13:00|25938.1|25938.1|25945.17|25945.17|25945.17|25945.17|25931.03|25931.03|0
1646925190000|2022-03-10 15:13:10|25938.1|25938.1|25937.49|25937.49|25938.1|25938.1|25937.49|25937.49|0
1646925210000|2022-03-10 15:13:30|25941.03|25941.03|25941.03|25941.03|25941.03|25941.03|25941.03|25941.03|0
1646925220000|2022-03-10 15:13:40|25933.96|25933.96|25926.89|25926.89|25933.96|25933.96|25926.89|25926.89|0
1646925230000|2022-03-10 15:13:50|25923.36|25923.36|25922.45|25922.45|25923.36|25923.36|25911.85|25911.85|0
1646925240000|2022-03-10 15:14:00|25925.99|25925.99|25933.06|25933.06|25933.06|25933.06|25925.99|25925.99|0
1646925250000|2022-03-10 15:14:10|25922.45|25922.45|25922.75|25922.75|25922.75|25922.75|25922.45|25922.45|0
1646925260000|2022-03-10 15:14:20|25919.22|25919.22|25933.96|25933.96|25933.96|25933.96|25919.22|25919.22|0
1646925270000|2022-03-10 15:14:30|25934.56|25934.56|25931.03|25931.03|25938.1|25938.1|25931.03|25931.03|0
1646925280000|2022-03-10 15:14:40|25938.1|25938.1|25934.56|25934.56|25938.1|25938.1|25934.56|25934.56|0
1646925290000|2022-03-10 15:14:50|25931.03|25931.03|25931.03|25931.03|25931.03|25931.03|25927.49|25927.49|0
1646925300000|2022-03-10 15:15:00|25930.42|25930.42|25923.11|25923.11|25930.42|25930.42|25923.11|25923.11|0
1646925310000|2022-03-10 15:15:10|25930.18|25930.18|25933.71|25933.71|25940.78|25940.78|25930.18|25930.18|0
1646925320000|2022-03-10 15:15:20|25933.41|25933.41|25933.41|25933.41|25933.41|25933.41|25933.41|25933.41|0
1646925330000|2022-03-10 15:15:30|25932.81|25932.81|25924.68|25924.68|25932.81|25932.81|25924.68|25924.68|0
1646925340000|2022-03-10 15:15:40|25935.29|25935.29|25938.82|25938.82|25945.89|25945.89|25935.29|25935.29|0
1646925350000|2022-03-10 15:15:50|25938.46|25938.46|25938.46|25938.46|25938.46|25938.46|25938.46|25938.46|0
1646925360000|2022-03-10 15:16:00|25938.16|25938.16|25927.55|25927.55|25938.16|25938.16|25927.55|25927.55|0
1646925370000|2022-03-10 15:16:10|25924.02|25924.02|25952.3|25952.3|25952.3|25952.3|25924.02|25924.02|0
1646925380000|2022-03-10 15:16:20|25955.83|25955.83|25959.97|25959.97|25959.97|25959.97|25955.72|25955.72|0
1646925390000|2022-03-10 15:16:30|25952.9|25952.9|25949.36|25949.36|25952.9|25952.9|25949.36|25949.36|0
1646925400000|2022-03-10 15:16:40|25945.83|25945.83|25961.39|25961.39|25961.39|25961.39|25945.83|25945.83|0
1646925410000|2022-03-10 15:16:50|25954.32|25954.32|25951.68|25951.68|25954.32|25954.32|25950.78|25950.78|0
1646925430000|2022-03-10 15:17:10|25944.61|25944.61|25944.61|25944.61|25944.61|25944.61|25944.61|25944.61|0
1646925440000|2022-03-10 15:17:20|25948.15|25948.15|25926.76|25926.76|25955.34|25955.34|25926.76|25926.76|0
1646925450000|2022-03-10 15:17:30|25933.83|25933.83|25944.44|25944.44|25944.44|25944.44|25933.83|25933.83|0
1646925460000|2022-03-10 15:17:40|25930.3|25930.3|25929.48|25929.48|25930.3|25930.3|25929.48|25929.48|0
1646925470000|2022-03-10 15:17:50|25933.01|25933.01|25940.08|25940.08|25940.08|25940.08|25933.01|25933.01|0
1646925480000|2022-03-10 15:18:00|25940.68|25940.68|25952.54|25952.54|25952.54|25952.54|25937.26|25937.26|0
1646925490000|2022-03-10 15:18:10|25952.9|25952.9|25942.6|25942.6|25952.9|25952.9|25935.53|25935.53|0
1646925500000|2022-03-10 15:18:20|25935.53|25935.53|25935.53|25935.53|25935.53|25935.53|25935.53|25935.53|0
1646925510000|2022-03-10 15:18:30|25931.99|25931.99|25929.36|25929.36|25936.43|25936.43|25928.46|25928.46|0
1646925520000|2022-03-10 15:18:40|25925.82|25925.82|25922.29|25922.29|25925.82|25925.82|25915.22|25915.22|0
1646925530000|2022-03-10 15:18:50|25929.36|25929.36|25929.36|25929.36|25929.36|25929.36|25929.36|25929.36|0
1646925540000|2022-03-10 15:19:00|25930.18|25930.18|25937.25|25937.25|25937.25|25937.25|25930.18|25930.18|0
1646925550000|2022-03-10 15:19:10|25944.02|25944.02|25947.55|25947.55|25947.55|25947.55|25944.02|25944.02|0
1646925560000|2022-03-10 15:19:20|25951.09|25951.09|25955.52|25955.52|25968.76|25968.76|25951.09|25951.09|0
1646925570000|2022-03-10 15:19:30|25951.99|25951.99|25944.32|25944.32|25951.99|25951.99|25944.32|25944.32|0
1646925580000|2022-03-10 15:19:40|25947.85|25947.85|25954.92|25954.92|25954.92|25954.92|25947.85|25947.85|0
1646925590000|2022-03-10 15:19:50|25951.39|25951.39|25965.53|25965.53|25965.53|25965.53|25951.39|25951.39|0
1646925600000|2022-03-10 15:20:00|25961.99|25961.99|25954.92|25954.92|25961.99|25961.99|25954.92|25954.92|0
1646925620000|2022-03-10 15:20:20|25943.72|25943.72|25957.86|25957.86|25957.86|25957.86|25943.72|25943.72|0
1646925630000|2022-03-10 15:20:30|25957.56|25957.56|25943.42|25943.42|25957.56|25957.56|25943.42|25943.42|0
1646925640000|2022-03-10 15:20:40|25942.52|25942.52|25942.52|25942.52|25942.52|25942.52|25942.52|25942.52|0
1646925660000|2022-03-10 15:21:00|25938.57|25938.57|25934.44|25934.44|25938.57|25938.57|25934.44|25934.44|0
1646925670000|2022-03-10 15:21:10|25937.97|25937.97|25943.92|25943.92|25945.04|25945.04|25937.97|25937.97|0
1646925680000|2022-03-10 15:21:20|25933.32|25933.32|25933.02|25933.02|25933.32|25933.32|25933.02|25933.02|0
1646925690000|2022-03-10 15:21:30|25932.41|25932.41|25913.62|25913.62|25932.41|25932.41|25906.85|25906.85|0
1646925700000|2022-03-10 15:21:40|25910.08|25910.08|25905.82|25905.82|25912.89|25912.89|25905.82|25905.82|0
1646925710000|2022-03-10 15:21:50|25909.36|25909.36|25908.54|25908.54|25909.36|25909.36|25908.54|25908.54|0
1646925720000|2022-03-10 15:22:00|25901.47|25901.47|25929.75|25929.75|25929.75|25929.75|25901.06|25901.06|0
1646925730000|2022-03-10 15:22:10|25930.16|25930.16|25931.99|25931.99|25931.99|25931.99|25929.34|25929.34|0
1646925740000|2022-03-10 15:22:20|25932.4|25932.4|25909.88|25909.88|25932.4|25932.4|25909.88|25909.88|0
1646925750000|2022-03-10 15:22:30|25913.41|25913.41|25926.65|25926.65|25926.65|25926.65|25913.41|25913.41|0
1646925760000|2022-03-10 15:22:40|25926.24|25926.24|25930.9|25930.9|25930.9|25930.9|25923.83|25923.83|0
1646925770000|2022-03-10 15:22:50|25916.76|25916.76|25916.16|25916.16|25916.76|25916.76|25915.34|25915.34|0
1646925780000|2022-03-10 15:23:00|25912.62|25912.62|25904.73|25904.73|25912.62|25912.62|25904.73|25904.73|0
1646925800000|2022-03-10 15:23:20|25890.59|25890.59|25879.99|25879.99|25890.59|25890.59|25879.99|25879.99|0
1646925810000|2022-03-10 15:23:30|25879.58|25879.58|25876.04|25876.04|25879.58|25879.58|25876.04|25876.04|0
1646925820000|2022-03-10 15:23:40|25875.63|25875.63|25868.86|25868.86|25875.63|25875.63|25868.56|25868.56|0
1646925830000|2022-03-10 15:23:50|25868.74|25868.74|25840.16|25840.16|25868.74|25868.74|25840.16|25840.16|0
1646925840000|2022-03-10 15:24:00|25847.23|25847.23|25844.8|25844.8|25854.3|25854.3|25838.14|25838.14|0
1646925850000|2022-03-10 15:24:10|25844.39|25844.39|25843.79|25843.79|25844.39|25844.39|25843.79|25843.79|0
1646925860000|2022-03-10 15:24:20|25843.18|25843.18|25821.57|25821.57|25843.18|25843.18|25818.44|25818.44|0
1646925870000|2022-03-10 15:24:30|25814.5|25814.5|25809.54|25809.54|25814.5|25814.5|25809.54|25809.54|0
1646925880000|2022-03-10 15:24:40|25809.24|25809.24|25838.23|25838.23|25838.23|25838.23|25809.24|25809.24|0
1646925890000|2022-03-10 15:24:50|25838.53|25838.53|25845.6|25845.6|25845.6|25845.6|25838.53|25838.53|0
1646925900000|2022-03-10 15:25:00|25842.06|25842.06|25846.09|25846.09|25846.91|25846.91|25842.06|25842.06|0
1646925910000|2022-03-10 15:25:10|25845.68|25845.68|25840.25|25840.25|25845.68|25845.68|25838.61|25838.61|0
1646925920000|2022-03-10 15:25:20|25847.32|25847.32|25851.94|25851.94|25855.48|25855.48|25847.32|25847.32|0
1646925930000|2022-03-10 15:25:30|25844.87|25844.87|25848.41|25848.41|25848.41|25848.41|25844.87|25844.87|0
1646925940000|2022-03-10 15:25:40|25849.31|25849.31|25860.32|25860.32|25860.32|25860.32|25849.31|25849.31|0
1646925950000|2022-03-10 15:25:50|25863.86|25863.86|25860.32|25860.32|25863.86|25863.86|25860.32|25860.32|0
1646925960000|2022-03-10 15:26:00|25860.73|25860.73|25874.76|25874.76|25874.76|25874.76|25860.73|25860.73|0
1646925970000|2022-03-10 15:26:10|25871.23|25871.23|25865.97|25865.97|25871.23|25871.23|25865.97|25865.97|0
1646925980000|2022-03-10 15:26:20|25862.44|25862.44|25859.31|25859.31|25862.44|25862.44|25858.9|25858.9|0
1646925990000|2022-03-10 15:26:30|25855.78|25855.78|25851.64|25851.64|25855.78|25855.78|25851.64|25851.64|0
1646926000000|2022-03-10 15:26:40|25837.5|25837.5|25833.97|25833.97|25844.57|25844.57|25833.97|25833.97|0
1646926010000|2022-03-10 15:26:50|25826.9|25826.9|25841.04|25841.04|25841.04|25841.04|25816.29|25816.29|0
1646926020000|2022-03-10 15:27:00|25841.45|25841.45|25838.02|25838.02|25841.86|25841.86|25838.02|25838.02|0
1646926030000|2022-03-10 15:27:10|25838.62|25838.62|25842.57|25842.57|25842.57|25842.57|25838.62|25838.62|0
1646926040000|2022-03-10 15:27:20|25842.87|25842.87|25842.87|25842.87|25846.4|25846.4|25839.33|25839.33|0
1646926050000|2022-03-10 15:27:30|25835.8|25835.8|25832.26|25832.26|25835.8|25835.8|25832.26|25832.26|0
1646926060000|2022-03-10 15:27:40|25831.66|25831.66|25817.22|25817.22|25831.66|25831.66|25817.22|25817.22|0
1646926070000|2022-03-10 15:27:50|25813.69|25813.69|25817.22|25817.22|25817.22|25817.22|25813.69|25813.69|0
1646926080000|2022-03-10 15:28:00|25820.76|25820.76|25821.16|25821.16|25824.7|25824.7|25820.76|25820.76|0
1646926090000|2022-03-10 15:28:10|25820.56|25820.56|25824.1|25824.1|25838.24|25838.24|25820.56|25820.56|0
1646926100000|2022-03-10 15:28:20|25817.03|25817.03|25806.42|25806.42|25817.03|25817.03|25806.42|25806.42|0
1646926110000|2022-03-10 15:28:30|25806.72|25806.72|25806.72|25806.72|25806.72|25806.72|25806.72|25806.72|0
1646926120000|2022-03-10 15:28:40|25806.12|25806.12|25820.26|25820.26|25820.26|25820.26|25802.59|25802.59|0
1646926130000|2022-03-10 15:28:50|25813.19|25813.19|25816.73|25816.73|25816.73|25816.73|25813.19|25813.19|0
1646926140000|2022-03-10 15:29:00|25827.33|25827.33|25820.86|25820.86|25831.47|25831.47|25820.86|25820.86|0
1646926150000|2022-03-10 15:29:10|25827.93|25827.93|25825.22|25825.22|25832.29|25832.29|25825.22|25825.22|0
1646926160000|2022-03-10 15:29:20|25821.68|25821.68|25810.78|25810.78|25821.68|25821.68|25810.78|25810.78|0
1646926170000|2022-03-10 15:29:30|25809.96|25809.96|25799.05|25799.05|25809.96|25809.96|25799.05|25799.05|0
1646926180000|2022-03-10 15:29:40|25795.52|25795.52|25791.38|25791.38|25795.52|25795.52|25791.38|25791.38|0
1646926190000|2022-03-10 15:29:50|25791.08|25791.08|25790.78|25790.78|25791.08|25791.08|25790.78|25790.78|0
1646926200000|2022-03-10 15:30:00|25787.25|25787.25|25808.46|25808.46|25808.46|25808.46|25787.25|25787.25|0
1646926210000|2022-03-10 15:30:10|25801.39|25801.39|25797.85|25797.85|25801.39|25801.39|25797.85|25797.85|0
1646926220000|2022-03-10 15:30:20|25797.55|25797.55|25797.55|25797.55|25797.55|25797.55|25797.55|25797.55|0
1646926230000|2022-03-10 15:30:30|25797.14|25797.14|25796.43|25796.43|25797.14|25797.14|25796.43|25796.43|0
1646926240000|2022-03-10 15:30:40|25799.97|25799.97|25807.04|25807.04|25814.11|25814.11|25799.97|25799.97|0
1646926250000|2022-03-10 15:30:50|25806.74|25806.74|25799.67|25799.67|25806.74|25806.74|25799.67|25799.67|0
1646926260000|2022-03-10 15:31:00|25799.37|25799.37|25809.49|25809.49|25809.49|25809.49|25798.88|25798.88|0
1646926270000|2022-03-10 15:31:10|25813.02|25813.02|25816.56|25816.56|25816.56|25816.56|25813.02|25813.02|0
1646926280000|2022-03-10 15:31:20|25820.09|25820.09|25831.3|25831.3|25831.3|25831.3|25819.79|25819.79|0
1646926290000|2022-03-10 15:31:30|25834.83|25834.83|25824.23|25824.23|25838.37|25838.37|25824.23|25824.23|0
1646926310000|2022-03-10 15:31:50|25810.09|25810.09|25810.09|25810.09|25810.09|25810.09|25810.09|25810.09|0
1646926320000|2022-03-10 15:32:00|25806.55|25806.55|25810.69|25810.69|25810.69|25810.69|25806.55|25806.55|0
1646926330000|2022-03-10 15:32:10|25810.09|25810.09|25806.55|25806.55|25810.09|25810.09|25803.02|25803.02|0
1646926340000|2022-03-10 15:32:20|25806.96|25806.96|25807.26|25807.26|25807.26|25807.26|25806.96|25806.96|0
1646926350000|2022-03-10 15:32:30|25803.73|25803.73|25803.73|25803.73|25803.73|25803.73|25803.73|25803.73|0
1646926360000|2022-03-10 15:32:40|25807.26|25807.26|25803.73|25803.73|25807.26|25807.26|25803.73|25803.73|0
1646926380000|2022-03-10 15:33:00|25803.32|25803.32|25803.32|25803.32|25803.32|25803.32|25803.32|25803.32|0
1646926390000|2022-03-10 15:33:10|25806.85|25806.85|25792.71|25792.71|25810.39|25810.39|25792.71|25792.71|0
1646926400000|2022-03-10 15:33:20|25789.18|25789.18|25780.39|25780.39|25791.81|25791.81|25780.39|25780.39|0
1646926420000|2022-03-10 15:33:40|25776.85|25776.85|25773.32|25773.32|25780.39|25780.39|25773.32|25773.32|0
1646926430000|2022-03-10 15:33:50|25769.78|25769.78|25773.32|25773.32|25773.32|25773.32|25769.78|25769.78|0
1646926440000|2022-03-10 15:34:00|25771.82|25771.82|25771.75|25771.75|25771.82|25771.82|25771.45|25771.45|0
1646926460000|2022-03-10 15:34:20|25768.22|25768.22|25781.46|25781.46|25781.46|25781.46|25763.78|25763.78|0
1646926480000|2022-03-10 15:34:40|25781.09|25781.09|25781.09|25781.09|25781.09|25781.09|25781.09|25781.09|0
1646926500000|2022-03-10 15:35:00|25774.02|25774.02|25784.63|25784.63|25791.7|25791.7|25774.02|25774.02|0
1646926510000|2022-03-10 15:35:10|25784.93|25784.93|25774.02|25774.02|25784.93|25784.93|25774.02|25774.02|0
1646926520000|2022-03-10 15:35:20|25777.56|25777.56|25792.3|25792.3|25799.37|25799.37|25777.56|25777.56|0
1646926530000|2022-03-10 15:35:30|25792.6|25792.6|25792.6|25792.6|25792.6|25792.6|25785.53|25785.53|0
1646926550000|2022-03-10 15:35:50|25799.67|25799.67|25789.06|25789.06|25810.27|25810.27|25789.06|25789.06|0
1646926560000|2022-03-10 15:36:00|25789.47|25789.47|25789.47|25789.47|25789.47|25789.47|25789.47|25789.47|0
1646926570000|2022-03-10 15:36:10|25789.17|25789.17|25792.71|25792.71|25792.71|25792.71|25789.17|25789.17|0
1646926580000|2022-03-10 15:36:20|25796.24|25796.24|25795.83|25795.83|25809.97|25809.97|25795.83|25795.83|0
1646926590000|2022-03-10 15:36:30|25802.9|25802.9|25802.9|25802.9|25802.9|25802.9|25802.9|25802.9|0
1646926600000|2022-03-10 15:36:40|25802.6|25802.6|25792|25792|25802.6|25802.6|25792|25792|0
1646926610000|2022-03-10 15:36:50|25792.3|25792.3|25795.83|25795.83|25795.83|25795.83|25792.3|25792.3|0
1646926620000|2022-03-10 15:37:00|25792.3|25792.3|25796.74|25796.74|25796.74|25796.74|25792.3|25792.3|0
1646926630000|2022-03-10 15:37:10|25793.2|25793.2|25793.2|25793.2|25793.2|25793.2|25793.2|25793.2|0
1646926640000|2022-03-10 15:37:20|25789.67|25789.67|25816.02|25816.02|25816.02|25816.02|25789.67|25789.67|0
1646926650000|2022-03-10 15:37:30|25812.49|25812.49|25805.83|25805.83|25812.9|25812.9|25805.83|25805.83|0
1646926660000|2022-03-10 15:37:40|25802.29|25802.29|25807.03|25807.03|25807.03|25807.03|25802.29|25802.29|0
1646926670000|2022-03-10 15:37:50|25803.49|25803.49|25803.49|25803.49|25803.49|25803.49|25803.49|25803.49|0
1646926680000|2022-03-10 15:38:00|25799.96|25799.96|25800.26|25800.26|25800.26|25800.26|25789.35|25789.35|0
1646926690000|2022-03-10 15:38:10|25796.72|25796.72|25793.19|25793.19|25796.72|25796.72|25793.19|25793.19|0
1646926700000|2022-03-10 15:38:20|25789.65|25789.65|25800.67|25800.67|25800.67|25800.67|25789.65|25789.65|0
1646926710000|2022-03-10 15:38:30|25800.07|25800.07|25800.07|25800.07|25800.07|25800.07|25800.07|25800.07|0
1646926720000|2022-03-10 15:38:40|25793|25793|25785.93|25785.93|25793|25793|25785.93|25785.93|0
1646926730000|2022-03-10 15:38:50|25788.63|25788.63|25782.16|25782.16|25789.23|25789.23|25778.63|25778.63|0
1646926740000|2022-03-10 15:39:00|25775.09|25775.09|25785.7|25785.7|25785.7|25785.7|25775.09|25775.09|0
1646926750000|2022-03-10 15:39:10|25783.9|25783.9|25773.29|25773.29|25783.9|25783.9|25773.29|25773.29|0
1646926760000|2022-03-10 15:39:20|25766.22|25766.22|25769.76|25769.76|25773.29|25773.29|25766.22|25766.22|0
1646926770000|2022-03-10 15:39:30|25768.85|25768.85|25775.92|25775.92|25775.92|25775.92|25768.85|25768.85|0
1646926780000|2022-03-10 15:39:40|25779.46|25779.46|25771.16|25771.16|25779.46|25779.46|25771.16|25771.16|0
1646926790000|2022-03-10 15:39:50|25767.63|25767.63|25764.09|25764.09|25767.63|25767.63|25764.09|25764.09|0
1646926800000|2022-03-10 15:40:00|25767.63|25767.63|25767.63|25767.63|25774.69|25774.69|25767.63|25767.63|0
1646926810000|2022-03-10 15:40:10|25771.16|25771.16|25775.6|25775.6|25775.6|25775.6|25771.16|25771.16|0
1646926820000|2022-03-10 15:40:20|25775.3|25775.3|25768.23|25768.23|25775.3|25775.3|25768.23|25768.23|0
1646926830000|2022-03-10 15:40:30|25767.63|25767.63|25775.1|25775.1|25775.1|25775.1|25767.63|25767.63|0
1646926840000|2022-03-10 15:40:40|25768.03|25768.03|25764.5|25764.5|25768.03|25768.03|25764.5|25764.5|0
1646926850000|2022-03-10 15:40:50|25760.97|25760.97|25757.43|25757.43|25760.97|25760.97|25757.43|25757.43|0
1646926860000|2022-03-10 15:41:00|25764.5|25764.5|25768.51|25768.51|25768.51|25768.51|25764.5|25764.5|0
1646926870000|2022-03-10 15:41:10|25772.05|25772.05|25772.05|25772.05|25772.05|25772.05|25772.05|25772.05|0
1646926880000|2022-03-10 15:41:20|25768.51|25768.51|25772.05|25772.05|25775.58|25775.58|25768.51|25768.51|0
1646926890000|2022-03-10 15:41:30|25772.65|25772.65|25772.65|25772.65|25772.65|25772.65|25772.65|25772.65|0
1646926900000|2022-03-10 15:41:40|25769.12|25769.12|25769.12|25769.12|25769.12|25769.12|25769.12|25769.12|0
1646926910000|2022-03-10 15:41:50|25765.58|25765.58|25765.58|25765.58|25765.58|25765.58|25765.58|25765.58|0
1646926920000|2022-03-10 15:42:00|25761.75|25761.75|25758.62|25758.62|25761.75|25761.75|25758.21|25758.21|0
1646926930000|2022-03-10 15:42:10|25762.16|25762.16|25762.16|25762.16|25762.16|25762.16|25762.16|25762.16|0
1646926940000|2022-03-10 15:42:20|25755.09|25755.09|25757.01|25757.01|25757.01|25757.01|25753.47|25753.47|0
1646926950000|2022-03-10 15:42:30|25757.31|25757.31|25764.68|25764.68|25764.68|25764.68|25753.47|25753.47|0
1646926970000|2022-03-10 15:42:50|25761.14|25761.14|25757.61|25757.61|25761.14|25761.14|25757.61|25757.61|0
1646926980000|2022-03-10 15:43:00|25750.54|25750.54|25757.61|25757.61|25757.61|25757.61|25743.47|25743.47|0
1646926990000|2022-03-10 15:43:10|25768.21|25768.21|25768.21|25768.21|25768.21|25768.21|25768.21|25768.21|0
1646927000000|2022-03-10 15:43:20|25764.68|25764.68|25760.54|25760.54|25764.68|25764.68|25760.54|25760.54|0
1646927010000|2022-03-10 15:43:30|25753.47|25753.47|25746.4|25746.4|25753.47|25753.47|25746.4|25746.4|0
1646927020000|2022-03-10 15:43:40|25742.87|25742.87|25749.94|25749.94|25749.94|25749.94|25742.87|25742.87|0
1646927030000|2022-03-10 15:43:50|25739.33|25739.33|25732.26|25732.26|25739.33|25739.33|25732.26|25732.26|0
1646927040000|2022-03-10 15:44:00|25728.73|25728.73|25728.73|25728.73|25728.73|25728.73|25728.73|25728.73|0
1646927050000|2022-03-10 15:44:10|25732.26|25732.26|25725.19|25725.19|25732.26|25732.26|25725.19|25725.19|0
1646927060000|2022-03-10 15:44:20|25725.49|25725.49|25729.03|25729.03|25729.03|25729.03|25721.96|25721.96|0
1646927070000|2022-03-10 15:44:30|25732.56|25732.56|25729.03|25729.03|25736.1|25736.1|25721.96|25721.96|0
1646927080000|2022-03-10 15:44:40|25721.96|25721.96|25721.96|25721.96|25721.96|25721.96|25721.96|25721.96|0
1646927090000|2022-03-10 15:44:50|25718.43|25718.43|25721.96|25721.96|25721.96|25721.96|25718.43|25718.43|0
1646927100000|2022-03-10 15:45:00|25729.03|25729.03|25725.49|25725.49|25729.03|25729.03|25721.96|25721.96|0
1646927110000|2022-03-10 15:45:10|25721.96|25721.96|25714.48|25714.48|25721.96|25721.96|25714.48|25714.48|0
1646927120000|2022-03-10 15:45:20|25714.78|25714.78|25724.68|25724.68|25724.68|25724.68|25710.54|25710.54|0
1646927130000|2022-03-10 15:45:30|25717.61|25717.61|25714.07|25714.07|25717.61|25717.61|25714.07|25714.07|0
1646927140000|2022-03-10 15:45:40|25710.54|25710.54|25721.14|25721.14|25721.14|25721.14|25710.54|25710.54|0
1646927150000|2022-03-10 15:45:50|25714.07|25714.07|25714.07|25714.07|25714.07|25714.07|25714.07|25714.07|0
1646927160000|2022-03-10 15:46:00|25710.54|25710.54|25707|25707|25710.54|25710.54|25707|25707|0
1646927170000|2022-03-10 15:46:10|25724.68|25724.68|25718.21|25718.21|25725.28|25725.28|25718.21|25718.21|0
1646927180000|2022-03-10 15:46:20|25721.74|25721.74|25714.97|25714.97|25722.04|25722.04|25714.97|25714.97|0
1646927190000|2022-03-10 15:46:30|25711.44|25711.44|25711.44|25711.44|25711.44|25711.44|25711.44|25711.44|0
1646927200000|2022-03-10 15:46:40|25707.9|25707.9|25708.5|25708.5|25715.57|25715.57|25707.9|25707.9|0
1646927220000|2022-03-10 15:47:00|25708.8|25708.8|25726.48|25726.48|25726.48|25726.48|25708.8|25708.8|0
1646927240000|2022-03-10 15:47:20|25727.38|25727.38|25730.91|25730.91|25730.91|25730.91|25723.84|25723.84|0
1646927250000|2022-03-10 15:47:30|25737.98|25737.98|25741.82|25741.82|25741.82|25741.82|25737.98|25737.98|0
1646927260000|2022-03-10 15:47:40|25748.89|25748.89|25770.81|25770.81|25770.81|25770.81|25748.89|25748.89|0
1646927270000|2022-03-10 15:47:50|25763.74|25763.74|25771.71|25771.71|25771.71|25771.71|25763.74|25763.74|0
1646927280000|2022-03-10 15:48:00|25761.11|25761.11|25757.57|25757.57|25761.11|25761.11|25757.57|25757.57|0
1646927300000|2022-03-10 15:48:20|25754.04|25754.04|25753.43|25753.43|25754.04|25754.04|25753.43|25753.43|0
1646927310000|2022-03-10 15:48:30|25756.97|25756.97|25746.36|25746.36|25760.5|25760.5|25746.36|25746.36|0
1646927320000|2022-03-10 15:48:40|25749.9|25749.9|25746.36|25746.36|25749.9|25749.9|25746.36|25746.36|0
1646927330000|2022-03-10 15:48:50|25760.5|25760.5|25760.5|25760.5|25760.5|25760.5|25760.5|25760.5|0
1646927340000|2022-03-10 15:49:00|25760.91|25760.91|25757.84|25757.84|25761.32|25761.32|25757.43|25757.43|0
1646927350000|2022-03-10 15:49:10|25750.77|25750.77|25750.77|25750.77|25750.77|25750.77|25750.17|25750.17|0
1646927360000|2022-03-10 15:49:20|25754.3|25754.3|25750.77|25750.77|25754.3|25754.3|25740.16|25740.16|0
1646927370000|2022-03-10 15:49:30|25740.16|25740.16|25736.63|25736.63|25740.16|25740.16|25736.63|25736.63|0
1646927380000|2022-03-10 15:49:40|25733.09|25733.09|25729.56|25729.56|25733.09|25733.09|25729.56|25729.56|0
1646927390000|2022-03-10 15:49:50|25726.02|25726.02|25717.75|25717.75|25726.02|25726.02|25714.22|25714.22|0
1646927400000|2022-03-10 15:50:00|25721.29|25721.29|25724.82|25724.82|25724.82|25724.82|25721.29|25721.29|0
1646927410000|2022-03-10 15:50:10|25728.35|25728.35|25717.15|25717.15|25728.35|25728.35|25717.15|25717.15|0
1646927420000|2022-03-10 15:50:20|25713.61|25713.61|25713.61|25713.61|25713.61|25713.61|25713.61|25713.61|0
1646927430000|2022-03-10 15:50:30|25724.22|25724.22|25720.68|25720.68|25724.22|25724.22|25720.68|25720.68|0
1646927440000|2022-03-10 15:50:40|25710.08|25710.08|25703.01|25703.01|25710.08|25710.08|25703.01|25703.01|0
1646927450000|2022-03-10 15:50:50|25699.47|25699.47|25703.31|25703.31|25703.31|25703.31|25692.4|25692.4|0
1646927460000|2022-03-10 15:51:00|25699.78|25699.78|25688.35|25688.35|25699.78|25699.78|25688.35|25688.35|0
1646927470000|2022-03-10 15:51:10|25684.82|25684.82|25680.98|25680.98|25684.82|25684.82|25680.98|25680.98|0
1646927480000|2022-03-10 15:51:20|25677.45|25677.45|25677.04|25677.04|25677.45|25677.45|25677.04|25677.04|0
1646927500000|2022-03-10 15:51:40|25684.11|25684.11|25673.5|25673.5|25687.64|25687.64|25673.5|25673.5|0
1646927510000|2022-03-10 15:51:50|25677.04|25677.04|25677.04|25677.04|25677.04|25677.04|25669.97|25669.97|0
1646927520000|2022-03-10 15:52:00|25680.57|25680.57|25687.94|25687.94|25687.94|25687.94|25680.57|25680.57|0
1646927530000|2022-03-10 15:52:10|25691.48|25691.48|25691.48|25691.48|25691.48|25691.48|25691.48|25691.48|0
1646927540000|2022-03-10 15:52:20|25702.08|25702.08|25702.49|25702.49|25702.49|25702.49|25702.08|25702.08|0
1646927550000|2022-03-10 15:52:30|25695.42|25695.42|25695.42|25695.42|25695.42|25695.42|25695.42|25695.42|0
1646927580000|2022-03-10 15:53:00|25706.03|25706.03|25695.42|25695.42|25706.03|25706.03|25695.42|25695.42|0
1646927600000|2022-03-10 15:53:20|25691.89|25691.89|25688.35|25688.35|25691.89|25691.89|25684.82|25684.82|0
1646927610000|2022-03-10 15:53:30|25681.28|25681.28|25688.35|25688.35|25688.35|25688.35|25681.28|25681.28|0
1646927620000|2022-03-10 15:53:40|25677.75|25677.75|25674.21|25674.21|25677.75|25677.75|25674.21|25674.21|0
1646927630000|2022-03-10 15:53:50|25677.75|25677.75|25677.34|25677.34|25677.75|25677.75|25677.34|25677.34|0
1646927640000|2022-03-10 15:54:00|25670.27|25670.27|25670.27|25670.27|25670.27|25670.27|25670.27|25670.27|0
1646927650000|2022-03-10 15:54:10|25677.34|25677.34|25677.34|25677.34|25677.34|25677.34|25677.34|25677.34|0
1646927670000|2022-03-10 15:54:30|25677.04|25677.04|25677.04|25677.04|25677.34|25677.34|25677.04|25677.04|0
1646927680000|2022-03-10 15:54:40|25669.97|25669.97|25669.97|25669.97|25669.97|25669.97|25669.97|25669.97|0
1646927690000|2022-03-10 15:54:50|25666.43|25666.43|25677.04|25677.04|25677.04|25677.04|25666.43|25666.43|0
1646927710000|2022-03-10 15:55:10|25666.43|25666.43|25669.97|25669.97|25669.97|25669.97|25666.43|25666.43|0
1646927720000|2022-03-10 15:55:20|25673.5|25673.5|25666.43|25666.43|25673.5|25673.5|25666.43|25666.43|0
1646927730000|2022-03-10 15:55:30|25666.13|25666.13|25655.53|25655.53|25666.13|25666.13|25655.53|25655.53|0
1646927750000|2022-03-10 15:55:50|25666.13|25666.13|25666.13|25666.13|25666.13|25666.13|25666.13|25666.13|0
1646927760000|2022-03-10 15:56:00|25669.67|25669.67|25673.2|25673.2|25673.2|25673.2|25666.13|25666.13|0
1646927770000|2022-03-10 15:56:10|25662.6|25662.6|25662.6|25662.6|25662.6|25662.6|25662.6|25662.6|0
1646927780000|2022-03-10 15:56:20|25659.06|25659.06|25659.06|25659.06|25669.67|25669.67|25659.06|25659.06|0
1646927790000|2022-03-10 15:56:30|25655.53|25655.53|25654.93|25654.93|25655.53|25655.53|25654.93|25654.93|0
1646927800000|2022-03-10 15:56:40|25654.62|25654.62|25644.02|25644.02|25654.62|25654.62|25644.02|25644.02|0
1646927810000|2022-03-10 15:56:50|25654.62|25654.62|25654.62|25654.62|25654.62|25654.62|25654.62|25654.62|0
1646927820000|2022-03-10 15:57:00|25647.55|25647.55|25647.86|25647.86|25648.16|25648.16|25647.55|25647.55|0
1646927830000|2022-03-10 15:57:10|25644.32|25644.32|25647.86|25647.86|25647.86|25647.86|25644.32|25644.32|0
1646927840000|2022-03-10 15:57:20|25644.32|25644.32|25644.32|25644.32|25644.32|25644.32|25644.32|25644.32|0
1646927850000|2022-03-10 15:57:30|25658.46|25658.46|25654.93|25654.93|25658.46|25658.46|25654.93|25654.93|0
1646927860000|2022-03-10 15:57:40|25658.46|25658.46|25654.93|25654.93|25658.46|25658.46|25654.93|25654.93|0
1646927870000|2022-03-10 15:57:50|25651.39|25651.39|25651.39|25651.39|25651.39|25651.39|25651.39|25651.39|0
1646927880000|2022-03-10 15:58:00|25651.09|25651.09|25644.32|25644.32|25651.09|25651.09|25644.02|25644.02|0
1646927890000|2022-03-10 15:58:10|25647.86|25647.86|25666.43|25666.43|25666.43|25666.43|25647.86|25647.86|0
1646927900000|2022-03-10 15:58:20|25662.9|25662.9|25656.13|25656.13|25666.73|25666.73|25656.13|25656.13|0
1646927910000|2022-03-10 15:58:30|25659.66|25659.66|25659.66|25659.66|25659.66|25659.66|25659.66|25659.66|0
1646927920000|2022-03-10 15:58:40|25660.26|25660.26|25663.31|25663.31|25663.8|25663.8|25660.26|25660.26|0
1646927930000|2022-03-10 15:58:50|25659.78|25659.78|25659.48|25659.48|25659.78|25659.78|25659.48|25659.48|0
1646927940000|2022-03-10 15:59:00|25659.18|25659.18|25658.77|25658.77|25659.18|25659.18|25658.77|25658.77|0
1646927950000|2022-03-10 15:59:10|25658.47|25658.47|25662|25662|25662|25662|25658.47|25658.47|0
1646927960000|2022-03-10 15:59:20|25658.47|25658.47|25658.47|25658.47|25658.47|25658.47|25658.47|25658.47|0
1646927970000|2022-03-10 15:59:30|25662|25662|25662|25662|25662|25662|25662|25662|0
1646927980000|2022-03-10 15:59:40|25658.47|25658.47|25658.17|25658.17|25658.47|25658.47|25654.63|25654.63|0
1646927990000|2022-03-10 15:59:50|25661.7|25661.7|25661.7|25661.7|25661.7|25661.7|25661.7|25661.7|0
1646928000000|2022-03-10 16:00:00|25658.17|25658.17|25654.63|25654.63|25658.17|25658.17|25654.63|25654.63|0
1646928010000|2022-03-10 16:00:10|25651.1|25651.1|25651.1|25651.1|25651.1|25651.1|25651.1|25651.1|0
1646928020000|2022-03-10 16:00:20|25654.63|25654.63|25658.17|25658.17|25658.17|25658.17|25654.63|25654.63|0
1646928040000|2022-03-10 16:00:40|25661.7|25661.7|25657.87|25657.87|25665.24|25665.24|25654.63|25654.63|0
1646928050000|2022-03-10 16:00:50|25661.4|25661.4|25661.4|25661.4|25661.4|25661.4|25661.4|25661.4|0
1646928060000|2022-03-10 16:01:00|25657.87|25657.87|25661.4|25661.4|25661.4|25661.4|25657.87|25657.87|0
1646928070000|2022-03-10 16:01:10|25657.87|25657.87|25661.4|25661.4|25661.4|25661.4|25657.87|25657.87|0
1646928080000|2022-03-10 16:01:20|25657.87|25657.87|25656.02|25656.02|25661.4|25661.4|25656.02|25656.02|0
1646928090000|2022-03-10 16:01:30|25652.49|25652.49|25648.95|25648.95|25652.49|25652.49|25648.95|25648.95|0
1646928100000|2022-03-10 16:01:40|25656.02|25656.02|25659.56|25659.56|25659.56|25659.56|25652.49|25652.49|0
1646928110000|2022-03-10 16:01:50|25658.96|25658.96|25658.66|25658.66|25658.96|25658.96|25658.66|25658.66|0
1646928120000|2022-03-10 16:02:00|25651.59|25651.59|25655.12|25655.12|25655.12|25655.12|25651.59|25651.59|0
1646928140000|2022-03-10 16:02:20|25656.02|25656.02|25656.02|25656.02|25656.02|25656.02|25656.02|25656.02|0
1646928150000|2022-03-10 16:02:30|25656.63|25656.63|25653.69|25653.69|25660.76|25660.76|25653.69|25653.69|0
1646928160000|2022-03-10 16:02:40|25653.99|25653.99|25661.06|25661.06|25661.06|25661.06|25653.99|25653.99|0
1646928170000|2022-03-10 16:02:50|25664.9|25664.9|25669.63|25669.63|25669.63|25669.63|25664.9|25664.9|0
1646928180000|2022-03-10 16:03:00|25666.1|25666.1|25666.1|25666.1|25666.1|25666.1|25666.1|25666.1|0
1646928190000|2022-03-10 16:03:10|25666.4|25666.4|25673.47|25673.47|25673.47|25673.47|25666.4|25666.4|0
1646928210000|2022-03-10 16:03:30|25673.06|25673.06|25673.36|25673.36|25673.36|25673.36|25673.06|25673.06|0
1646928220000|2022-03-10 16:03:40|25669.82|25669.82|25666.29|25666.29|25669.82|25669.82|25666.29|25666.29|0
1646928230000|2022-03-10 16:03:50|25665.99|25665.99|25665.99|25665.99|25665.99|25665.99|25665.99|25665.99|0
1646928240000|2022-03-10 16:04:00|25662.45|25662.45|25658.62|25658.62|25665.99|25665.99|25658.62|25658.62|0
1646928250000|2022-03-10 16:04:10|25658.32|25658.32|25658.02|25658.02|25658.32|25658.32|25658.02|25658.02|0
1646928260000|2022-03-10 16:04:20|25665.09|25665.09|25665.09|25665.09|25665.09|25665.09|25665.09|25665.09|0
1646928270000|2022-03-10 16:04:30|25658.02|25658.02|25654.07|25654.07|25658.02|25658.02|25654.07|25654.07|0
1646928290000|2022-03-10 16:04:50|25650.54|25650.54|25643.47|25643.47|25650.54|25650.54|25643.47|25643.47|0
1646928300000|2022-03-10 16:05:00|25639.93|25639.93|25639.93|25639.93|25639.93|25639.93|25639.93|25639.93|0
1646928310000|2022-03-10 16:05:10|25636.4|25636.4|25647|25647|25647|25647|25632.86|25632.86|0
1646928320000|2022-03-10 16:05:20|25650.54|25650.54|25650.54|25650.54|25650.54|25650.54|25650.54|25650.54|0
1646928330000|2022-03-10 16:05:30|25654.07|25654.07|25647|25647|25654.07|25654.07|25647|25647|0
1646928340000|2022-03-10 16:05:40|25636.4|25636.4|25636.4|25636.4|25636.4|25636.4|25636.4|25636.4|0
1646928360000|2022-03-10 16:06:00|25632.86|25632.86|25639.93|25639.93|25639.93|25639.93|25629.33|25629.33|0
1646928370000|2022-03-10 16:06:10|25636.4|25636.4|25636.4|25636.4|25636.4|25636.4|25636.4|25636.4|0
1646928380000|2022-03-10 16:06:20|25636.81|25636.81|25636.81|25636.81|25636.81|25636.81|25636.81|25636.81|0
1646928390000|2022-03-10 16:06:30|25633.27|25633.27|25632.85|25632.85|25633.27|25633.27|25632.85|25632.85|0
1646928400000|2022-03-10 16:06:40|25625.78|25625.78|25618.41|25618.41|25625.78|25625.78|25618.41|25618.41|0
1646928410000|2022-03-10 16:06:50|25611.34|25611.34|25589.19|25589.19|25611.34|25611.34|25585.66|25585.66|0
1646928420000|2022-03-10 16:07:00|25585.66|25585.66|25603.33|25603.33|25603.33|25603.33|25585.66|25585.66|0
1646928440000|2022-03-10 16:07:20|25606.87|25606.87|25598.6|25598.6|25606.87|25606.87|25592.73|25592.73|0
1646928460000|2022-03-10 16:07:40|25598.9|25598.9|25584.76|25584.76|25598.9|25598.9|25584.76|25584.76|0
1646928470000|2022-03-10 16:07:50|25584.46|25584.46|25595.06|25595.06|25605.67|25605.67|25580.92|25580.92|0
1646928480000|2022-03-10 16:08:00|25594.65|25594.65|25594.65|25594.65|25594.65|25594.65|25594.65|25594.65|0
1646928500000|2022-03-10 16:08:20|25594.17|25594.17|25608.31|25608.31|25608.31|25608.31|25594.17|25594.17|0
1646928510000|2022-03-10 16:08:30|25608.19|25608.19|25614.45|25614.45|25614.45|25614.45|25608.19|25608.19|0
1646928520000|2022-03-10 16:08:40|25610.8|25610.8|25604.03|25604.03|25611.1|25611.1|25600.49|25600.49|0
1646928530000|2022-03-10 16:08:50|25596.96|25596.96|25596.96|25596.96|25596.96|25596.96|25596.96|25596.96|0
1646928540000|2022-03-10 16:09:00|25593.42|25593.42|25593.42|25593.42|25593.42|25593.42|25593.42|25593.42|0
1646928550000|2022-03-10 16:09:10|25596.96|25596.96|25593.42|25593.42|25596.96|25596.96|25593.42|25593.42|0
1646928560000|2022-03-10 16:09:20|25589.89|25589.89|25590.37|25590.37|25590.49|25590.49|25589.89|25589.89|0
1646928570000|2022-03-10 16:09:30|25586.83|25586.83|25590.37|25590.37|25590.37|25590.37|25583.3|25583.3|0
1646928580000|2022-03-10 16:09:40|25586.83|25586.83|25586.83|25586.83|25586.83|25586.83|25586.83|25586.83|0
1646928590000|2022-03-10 16:09:50|25583.3|25583.3|25565.62|25565.62|25583.3|25583.3|25565.62|25565.62|0
1646928600000|2022-03-10 16:10:00|25565.32|25565.32|25600.07|25600.07|25600.07|25600.07|25561.19|25561.19|0
1646928610000|2022-03-10 16:10:10|25596.54|25596.54|25596.54|25596.54|25596.54|25596.54|25596.54|25596.54|0
1646928630000|2022-03-10 16:10:30|25600.07|25600.07|25603.6|25603.6|25603.6|25603.6|25600.07|25600.07|0
1646928640000|2022-03-10 16:10:40|25607.14|25607.14|25607.14|25607.14|25607.14|25607.14|25607.14|25607.14|0
1646928660000|2022-03-10 16:11:00|25600.07|25600.07|25600.07|25600.07|25600.07|25600.07|25600.07|25600.07|0
1646928670000|2022-03-10 16:11:10|25593|25593|25585.63|25585.63|25593|25593|25582.1|25582.1|0
1646928680000|2022-03-10 16:11:20|25578.56|25578.56|25585.63|25585.63|25585.63|25585.63|25578.56|25578.56|0
1646928690000|2022-03-10 16:11:30|25589.16|25589.16|25585.63|25585.63|25592.7|25592.7|25585.63|25585.63|0
1646928700000|2022-03-10 16:11:40|25578.56|25578.56|25567.96|25567.96|25578.56|25578.56|25567.96|25567.96|0
1646928710000|2022-03-10 16:11:50|25560.89|25560.89|25564.72|25564.72|25564.72|25564.72|25560.59|25560.59|0
1646928720000|2022-03-10 16:12:00|25557.65|25557.65|25568.26|25568.26|25568.26|25568.26|25557.65|25557.65|0
1646928740000|2022-03-10 16:12:20|25564.72|25564.72|25561.19|25561.19|25564.72|25564.72|25561.19|25561.19|0
1646928750000|2022-03-10 16:12:30|25568.56|25568.56|25568.56|25568.56|25568.56|25568.56|25568.56|25568.56|0
1646928770000|2022-03-10 16:12:50|25568.26|25568.26|25575.33|25575.33|25575.33|25575.33|25568.26|25568.26|0
1646928780000|2022-03-10 16:13:00|25568.26|25568.26|25567.96|25567.96|25568.26|25568.26|25567.96|25567.96|0
1646928790000|2022-03-10 16:13:10|25571.49|25571.49|25575.03|25575.03|25575.03|25575.03|25571.49|25571.49|0
1646928800000|2022-03-10 16:13:20|25575.33|25575.33|25593.24|25593.24|25593.24|25593.24|25575.33|25575.33|0
1646928810000|2022-03-10 16:13:30|25593.48|25593.48|25590.85|25590.85|25593.48|25593.48|25589.95|25589.95|0
1646928820000|2022-03-10 16:13:40|25594.39|25594.39|25599.12|25599.12|25602.66|25602.66|25594.39|25594.39|0
1646928830000|2022-03-10 16:13:50|25599.53|25599.53|25599.53|25599.53|25599.53|25599.53|25599.53|25599.53|0
1646928840000|2022-03-10 16:14:00|25606.6|25606.6|25603.07|25603.07|25606.6|25606.6|25603.07|25603.07|0
1646928850000|2022-03-10 16:14:10|25610.14|25610.14|25610.14|25610.14|25610.14|25610.14|25610.14|25610.14|0
1646928860000|2022-03-10 16:14:20|25606.6|25606.6|25606.6|25606.6|25606.6|25606.6|25606.6|25606.6|0
1646928870000|2022-03-10 16:14:30|25613.67|25613.67|25617.21|25617.21|25617.21|25617.21|25613.67|25613.67|0
1646928890000|2022-03-10 16:14:50|25610.14|25610.14|25605.7|25605.7|25610.14|25610.14|25605.7|25605.7|0
1646928900000|2022-03-10 16:15:00|25606|25606|25606|25606|25606|25606|25606|25606|0
1646928910000|2022-03-10 16:15:10|25602.47|25602.47|25602.47|25602.47|25602.47|25602.47|25602.47|25602.47|0
1646928920000|2022-03-10 16:15:20|25598.93|25598.93|25588.03|25588.03|25598.93|25598.93|25588.03|25588.03|0
1646928930000|2022-03-10 16:15:30|25573.89|25573.89|25577.42|25577.42|25577.42|25577.42|25570.05|25570.05|0
1646928950000|2022-03-10 16:15:50|25573.89|25573.89|25573.59|25573.59|25573.89|25573.89|25573.59|25573.59|0
1646928960000|2022-03-10 16:16:00|25573.18|25573.18|25576.71|25576.71|25576.71|25576.71|25569.64|25569.64|0
1646928970000|2022-03-10 16:16:10|25573.18|25573.18|25573.18|25573.18|25573.18|25573.18|25573.18|25573.18|0
1646928980000|2022-03-10 16:16:20|25576.71|25576.71|25575.21|25575.21|25576.71|25576.71|25571.67|25571.67|0
1646928990000|2022-03-10 16:16:30|25568.14|25568.14|25564.9|25564.9|25568.44|25568.44|25564.9|25564.9|0
1646929000000|2022-03-10 16:16:40|25571.97|25571.97|25575.81|25575.81|25575.81|25575.81|25571.97|25571.97|0
1646929010000|2022-03-10 16:16:50|25575.51|25575.51|25575.51|25575.51|25575.51|25575.51|25575.51|25575.51|0
1646929020000|2022-03-10 16:17:00|25575.81|25575.81|25583.18|25583.18|25583.18|25583.18|25575.81|25575.81|0
1646929030000|2022-03-10 16:17:10|25579.65|25579.65|25576.11|25576.11|25586.71|25586.71|25576.11|25576.11|0
1646929040000|2022-03-10 16:17:20|25572.58|25572.58|25576.11|25576.11|25576.11|25576.11|25569.04|25569.04|0
1646929050000|2022-03-10 16:17:30|25572.58|25572.58|25572.58|25572.58|25572.58|25572.58|25572.58|25572.58|0
1646929060000|2022-03-10 16:17:40|25576.11|25576.11|25576.11|25576.11|25576.11|25576.11|25576.11|25576.11|0
1646929070000|2022-03-10 16:17:50|25579.65|25579.65|25579.65|25579.65|25579.65|25579.65|25579.65|25579.65|0
1646929080000|2022-03-10 16:18:00|25576.11|25576.11|25572.58|25572.58|25576.11|25576.11|25572.58|25572.58|0
1646929090000|2022-03-10 16:18:10|25576.11|25576.11|25572.58|25572.58|25576.11|25576.11|25572.58|25572.58|0
1646929110000|2022-03-10 16:18:30|25569.04|25569.04|25565.81|25565.81|25569.04|25569.04|25565.51|25565.51|0
1646929130000|2022-03-10 16:18:50|25566.41|25566.41|25567.01|25567.01|25567.01|25567.01|25566.41|25566.41|0
1646929150000|2022-03-10 16:19:10|25563.48|25563.48|25563.48|25563.48|25563.48|25563.48|25563.48|25563.48|0
1646929160000|2022-03-10 16:19:20|25556.41|25556.41|25556.41|25556.41|25556.41|25556.41|25556.41|25556.41|0
1646929170000|2022-03-10 16:19:30|25552.87|25552.87|25552.87|25552.87|25552.87|25552.87|25552.87|25552.87|0
1646929180000|2022-03-10 16:19:40|25545.8|25545.8|25546.04|25546.04|25546.04|25546.04|25545.8|25545.8|0
1646929190000|2022-03-10 16:19:50|25542.51|25542.51|25535.74|25535.74|25542.81|25542.81|25535.74|25535.74|0
1646929200000|2022-03-10 16:20:00|25542.81|25542.81|25553.72|25553.72|25553.72|25553.72|25542.81|25542.81|0
1646929210000|2022-03-10 16:20:10|25571.39|25571.39|25571.39|25571.39|25571.39|25571.39|25571.39|25571.39|0
1646929220000|2022-03-10 16:20:20|25581.99|25581.99|25589.06|25589.06|25589.06|25589.06|25581.99|25581.99|0
1646929230000|2022-03-10 16:20:30|25585.53|25585.53|25581.99|25581.99|25585.53|25585.53|25581.99|25581.99|0
1646929240000|2022-03-10 16:20:40|25574.92|25574.92|25571.39|25571.39|25574.92|25574.92|25571.39|25571.39|0
1646929250000|2022-03-10 16:20:50|25567.85|25567.85|25560.07|25560.07|25567.85|25567.85|25560.07|25560.07|0
1646929260000|2022-03-10 16:21:00|25556.54|25556.54|25553.06|25553.06|25556.54|25556.54|25552.76|25552.76|0
1646929270000|2022-03-10 16:21:10|25560.13|25560.13|25553.06|25553.06|25560.13|25560.13|25553.06|25553.06|0
1646929280000|2022-03-10 16:21:20|25560.13|25560.13|25557.01|25557.01|25560.13|25560.13|25556.6|25556.6|0
1646929320000|2022-03-10 16:22:00|25553.47|25553.47|25574.38|25574.38|25574.68|25574.68|25553.47|25553.47|0
1646929330000|2022-03-10 16:22:10|25574.68|25574.68|25578.22|25578.22|25578.22|25578.22|25574.68|25574.68|0
1646929340000|2022-03-10 16:22:20|25571.15|25571.15|25571.15|25571.15|25571.15|25571.15|25571.15|25571.15|0
1646929350000|2022-03-10 16:22:30|25578.22|25578.22|25588.82|25588.82|25588.82|25588.82|25578.22|25578.22|0
1646929360000|2022-03-10 16:22:40|25595.89|25595.89|25578.22|25578.22|25595.89|25595.89|25578.22|25578.22|0
1646929380000|2022-03-10 16:23:00|25588.82|25588.82|25592.36|25592.36|25595.89|25595.89|25588.82|25588.82|0
1646929390000|2022-03-10 16:23:10|25588.82|25588.82|25588.82|25588.82|25592.36|25592.36|25588.82|25588.82|0
1646929400000|2022-03-10 16:23:20|25581.75|25581.75|25581.75|25581.75|25581.75|25581.75|25581.75|25581.75|0
1646929410000|2022-03-10 16:23:30|25588.82|25588.82|25585.29|25585.29|25588.82|25588.82|25585.29|25585.29|0
1646929420000|2022-03-10 16:23:40|25578.22|25578.22|25578.22|25578.22|25578.22|25578.22|25578.22|25578.22|0
1646929430000|2022-03-10 16:23:50|25574.68|25574.68|25577.92|25577.92|25577.92|25577.92|25574.68|25574.68|0
1646929440000|2022-03-10 16:24:00|25578.22|25578.22|25585.29|25585.29|25585.29|25585.29|25578.22|25578.22|0
1646929450000|2022-03-10 16:24:10|25578.22|25578.22|25574.68|25574.68|25578.22|25578.22|25574.68|25574.68|0
1646929470000|2022-03-10 16:24:30|25581.75|25581.75|25581.75|25581.75|25588.82|25588.82|25581.75|25581.75|0
1646929480000|2022-03-10 16:24:40|25578.22|25578.22|25571.15|25571.15|25578.22|25578.22|25571.15|25571.15|0
1646929490000|2022-03-10 16:24:50|25570.55|25570.55|25566.41|25566.41|25570.55|25570.55|25566.41|25566.41|0
1646929500000|2022-03-10 16:25:00|25567.01|25567.01|25573.78|25573.78|25577.32|25577.32|25567.01|25567.01|0
1646929510000|2022-03-10 16:25:10|25570.25|25570.25|25562.96|25562.96|25570.25|25570.25|25562.96|25562.96|0
1646929520000|2022-03-10 16:25:20|25562.36|25562.36|25558.82|25558.82|25562.96|25562.96|25555.89|25555.89|0
1646929530000|2022-03-10 16:25:30|25565.89|25565.89|25565.89|25565.89|25565.89|25565.89|25562.36|25562.36|0
1646929540000|2022-03-10 16:25:40|25566.49|25566.49|25577.1|25577.1|25577.1|25577.1|25566.49|25566.49|0
1646929550000|2022-03-10 16:25:50|25573.56|25573.56|25570.33|25570.33|25573.86|25573.86|25570.33|25570.33|0
1646929560000|2022-03-10 16:26:00|25566.79|25566.79|25570.33|25570.33|25570.33|25570.33|25563.26|25563.26|0
1646929570000|2022-03-10 16:26:10|25559.72|25559.72|25551.52|25551.52|25566.79|25566.79|25551.22|25551.22|0
1646929580000|2022-03-10 16:26:20|25540.92|25540.92|25540.8|25540.8|25540.92|25540.92|25537.26|25537.26|0
1646929590000|2022-03-10 16:26:30|25533.13|25533.13|25532.52|25532.52|25536.06|25536.06|25528.69|25528.69|0
1646929600000|2022-03-10 16:26:40|25528.99|25528.99|25529.29|25529.29|25532.52|25532.52|25528.99|25528.99|0
1646929610000|2022-03-10 16:26:50|25525.76|25525.76|25522.22|25522.22|25529.29|25529.29|25518.69|25518.69|0
1646929620000|2022-03-10 16:27:00|25521.32|25521.32|25510.71|25510.71|25521.62|25521.62|25510.71|25510.71|0
1646929630000|2022-03-10 16:27:10|25517.78|25517.78|25514.55|25514.55|25517.78|25517.78|25514.25|25514.25|0
1646929640000|2022-03-10 16:27:20|25518.08|25518.08|25514.55|25514.55|25518.08|25518.08|25511.01|25511.01|0
1646929650000|2022-03-10 16:27:30|25513.73|25513.73|25513.73|25513.73|25513.73|25513.73|25513.73|25513.73|0
1646929660000|2022-03-10 16:27:40|25517.26|25517.26|25517.26|25517.26|25517.26|25517.26|25517.26|25517.26|0
1646929670000|2022-03-10 16:27:50|25513.73|25513.73|25520.8|25520.8|25520.8|25520.8|25513.73|25513.73|0
1646929680000|2022-03-10 16:28:00|25524.33|25524.33|25528.58|25528.58|25539.18|25539.18|25524.33|25524.33|0
1646929690000|2022-03-10 16:28:10|25535.65|25535.65|25525.04|25525.04|25535.65|25535.65|25521.51|25521.51|0
1646929700000|2022-03-10 16:28:20|25521.51|25521.51|25514.74|25514.74|25525.35|25525.35|25514.74|25514.74|0
1646929710000|2022-03-10 16:28:30|25525.35|25525.35|25521.81|25521.81|25525.35|25525.35|25521.81|25521.81|0
1646929720000|2022-03-10 16:28:40|25514.74|25514.74|25518.17|25518.17|25518.17|25518.17|25507.97|25507.97|0
1646929740000|2022-03-10 16:29:00|25517.26|25517.26|25506.96|25506.96|25517.26|25517.26|25499.89|25499.89|0
1646929750000|2022-03-10 16:29:10|25499.89|25499.89|25506.96|25506.96|25506.96|25506.96|25499.89|25499.89|0
1646929760000|2022-03-10 16:29:20|25506.66|25506.66|25507.32|25507.32|25510.86|25510.86|25506.66|25506.66|0
1646929770000|2022-03-10 16:29:30|25518.41|25518.41|25533.87|25533.87|25544.23|25544.23|25514.88|25514.88|0
1646929780000|2022-03-10 16:29:40|25534.35|25534.35|25545.32|25545.32|25545.32|25545.32|25534.35|25534.35|0
1646929790000|2022-03-10 16:29:50|25552.38|25552.38|25549.99|25549.99|25557.06|25557.06|25542.92|25542.92|0
1646986500000|2022-03-11 08:15:00|25105.51|25105.51|25088.14|25088.14|25105.51|25105.51|25084.3|25084.3|0
1646986510000|2022-03-11 08:15:10|25098.74|25098.74|25095.21|25095.21|25098.74|25098.74|25084.6|25084.6|0
1646986520000|2022-03-11 08:15:20|25102.28|25102.28|25092.88|25092.88|25103.48|25103.48|25092.88|25092.88|0
1646986530000|2022-03-11 08:15:30|25089.34|25089.34|25095.81|25095.81|25095.81|25095.81|25074.6|25074.6|0
1646986540000|2022-03-11 08:15:40|25102.88|25102.88|25102.88|25102.88|25102.88|25102.88|25102.88|25102.88|0
1646986550000|2022-03-11 08:15:50|25099.34|25099.34|25099.34|25099.34|25099.34|25099.34|25099.34|25099.34|0
1646986560000|2022-03-11 08:16:00|25106.41|25106.41|25081.67|25081.67|25106.41|25106.41|25081.07|25081.07|0
1646986570000|2022-03-11 08:16:10|25074.6|25074.6|25086.41|25086.41|25088.74|25088.74|25074.6|25074.6|0
1646986590000|2022-03-11 08:16:30|25087.01|25087.01|25092.09|25092.09|25099.16|25099.16|25083.47|25083.47|0
1646986600000|2022-03-11 08:16:40|25091.68|25091.68|25077.13|25077.13|25091.68|25091.68|25077.13|25077.13|0
1646986610000|2022-03-11 08:16:50|25073.59|25073.59|25048.85|25048.85|25077.13|25077.13|25048.85|25048.85|0
1646986620000|2022-03-11 08:17:00|25045.31|25045.31|25034.3|25034.3|25066.11|25066.11|25034.3|25034.3|0
1646986630000|2022-03-11 08:17:10|25030.77|25030.77|25037.83|25037.83|25037.83|25037.83|25027.23|25027.23|0
1646986640000|2022-03-11 08:17:20|25027.23|25027.23|25027.23|25027.23|25027.23|25027.23|25009.56|25009.56|0
1646986650000|2022-03-11 08:17:30|25037.83|25037.83|25055.51|25055.51|25055.51|25055.51|25037.83|25037.83|0
1646986660000|2022-03-11 08:17:40|25041.37|25041.37|25041.37|25041.37|25041.37|25041.37|25041.37|25041.37|0
1646986670000|2022-03-11 08:17:50|25055.51|25055.51|25071.29|25071.29|25087.32|25087.32|25055.51|25055.51|0
1646986680000|2022-03-11 08:18:00|25074.82|25074.82|25068.82|25068.82|25074.82|25074.82|25068.82|25068.82|0
1646986690000|2022-03-11 08:18:10|25068.51|25068.51|25031.53|25031.53|25068.51|25068.51|25027.99|25027.99|0
1646986700000|2022-03-11 08:18:20|25038.6|25038.6|25038.6|25038.6|25038.6|25038.6|25038.6|25038.6|0
1646986710000|2022-03-11 08:18:30|25031.53|25031.53|25028.11|25028.11|25031.53|25031.53|25028.11|25028.11|0
1646986720000|2022-03-11 08:18:40|25027.7|25027.7|25025.46|25025.46|25027.7|25027.7|25025.05|25025.05|0
1646986730000|2022-03-11 08:18:50|25018.39|25018.39|25026.36|25026.36|25026.36|25026.36|25018.39|25018.39|0
1646986740000|2022-03-11 08:19:00|25005.15|25005.15|25008.69|25008.69|25019.29|25019.29|25005.15|25005.15|0
1646986750000|2022-03-11 08:19:10|25019.29|25019.29|25019.29|25019.29|25019.29|25019.29|25019.29|25019.29|0
1646986760000|2022-03-11 08:19:20|25015.75|25015.75|25033.43|25033.43|25033.43|25033.43|25015.75|25015.75|0
1646986770000|2022-03-11 08:19:30|25039.3|25039.3|25046.37|25046.37|25046.37|25046.37|25039.3|25039.3|0
1646986780000|2022-03-11 08:19:40|25046.78|25046.78|25023.77|25023.77|25050.31|25050.31|25023.77|25023.77|0
1646986790000|2022-03-11 08:19:50|25024.97|25024.97|25039.11|25039.11|25039.11|25039.11|25024.97|25024.97|0
1646986800000|2022-03-11 08:20:00|25053.25|25053.25|25056.37|25056.37|25057.19|25057.19|25053.25|25053.25|0
1646986810000|2022-03-11 08:20:10|25057.19|25057.19|25054.07|25054.07|25057.6|25057.6|25047|25047|0
1646986820000|2022-03-11 08:20:20|25050.53|25050.53|25039.93|25039.93|25050.53|25050.53|25039.93|25039.93|0
1646986830000|2022-03-11 08:20:30|25038.42|25038.42|25003.57|25003.57|25038.92|25038.92|25003.57|25003.57|0
1646986840000|2022-03-11 08:20:40|25003.87|25003.87|24993.26|24993.26|25003.87|25003.87|24993.26|24993.26|0
1646986850000|2022-03-11 08:20:50|24982.66|24982.66|24993.67|24993.67|24993.67|24993.67|24982.25|24982.25|0
1646986860000|2022-03-11 08:21:00|24990.14|24990.14|25004.78|25004.78|25018.92|25018.92|24990.14|24990.14|0
1646986870000|2022-03-11 08:21:10|25004.37|25004.37|24996.89|24996.89|25011.85|25011.85|24996.89|24996.89|0
1646986880000|2022-03-11 08:21:20|25007.5|25007.5|25013.67|25013.67|25018.1|25018.1|25006.6|25006.6|0
1646986890000|2022-03-11 08:21:30|25024.27|25024.27|25030.74|25030.74|25031.34|25031.34|25024.27|25024.27|0
1646986900000|2022-03-11 08:21:40|25044.88|25044.88|25066.8|25066.8|25066.8|25066.8|25044.88|25044.88|0
1646986910000|2022-03-11 08:21:50|25070.34|25070.34|25085.98|25085.98|25085.98|25085.98|25070.34|25070.34|0
1646986920000|2022-03-11 08:22:00|25078.91|25078.91|25086.58|25086.58|25086.58|25086.58|25078.91|25078.91|0
1646986940000|2022-03-11 08:22:20|25079.51|25079.51|25107.19|25107.19|25118.39|25118.39|25079.51|25079.51|0
1646986950000|2022-03-11 08:22:30|25114.26|25114.26|25093.05|25093.05|25114.26|25114.26|25093.05|25093.05|0
1646986960000|2022-03-11 08:22:40|25096.58|25096.58|25089.21|25089.21|25096.58|25096.58|25089.21|25089.21|0
1646986970000|2022-03-11 08:22:50|25082.14|25082.14|25075.07|25075.07|25082.14|25082.14|25075.07|25075.07|0
1646986980000|2022-03-11 08:23:00|25075.89|25075.89|25079.43|25079.43|25079.43|25079.43|25075.89|25075.89|0
1646986990000|2022-03-11 08:23:10|25086.5|25086.5|25101.35|25101.35|25101.35|25101.35|25086.5|25086.5|0
1646987000000|2022-03-11 08:23:20|25104.88|25104.88|25100.44|25100.44|25104.88|25104.88|25100.44|25100.44|0
1646987010000|2022-03-11 08:23:30|25089.43|25089.43|25088.53|25088.53|25089.43|25089.43|25081.46|25081.46|0
1646987020000|2022-03-11 08:23:40|25089.35|25089.35|25032.79|25032.79|25089.35|25089.35|25032.79|25032.79|0
1646987030000|2022-03-11 08:23:50|25029.25|25029.25|25030.74|25030.74|25030.74|25030.74|25001.26|25001.26|0
1646987040000|2022-03-11 08:24:00|25020.13|25020.13|25021.03|25021.03|25021.03|25021.03|25013.06|25013.06|0
1646987050000|2022-03-11 08:24:10|25021.85|25021.85|25030.13|25030.13|25033.66|25033.66|25021.85|25021.85|0
1646987060000|2022-03-11 08:24:20|25033.66|25033.66|25055.28|25055.28|25055.28|25055.28|25033.66|25033.66|0
1646987070000|2022-03-11 08:24:30|25062.35|25062.35|25085.47|25085.47|25085.47|25085.47|25062.35|25062.35|0
1646987080000|2022-03-11 08:24:40|25071.33|25071.33|25071.33|25071.33|25074.87|25074.87|25067.8|25067.8|0
1646987090000|2022-03-11 08:24:50|25067.8|25067.8|25042.15|25042.15|25067.8|25067.8|25042.15|25042.15|0
1646987100000|2022-03-11 08:25:00|25049.22|25049.22|25086.07|25086.07|25086.07|25086.07|25049.22|25049.22|0
1646987110000|2022-03-11 08:25:10|25093.14|25093.14|25096.68|25096.68|25096.68|25096.68|25089.61|25089.61|0
1646987120000|2022-03-11 08:25:20|25093.14|25093.14|25096.68|25096.68|25096.68|25096.68|25082.54|25082.54|0
1646987130000|2022-03-11 08:25:30|25100.7|25100.7|25110.06|25110.06|25110.06|25110.06|25100.7|25100.7|0
1646987140000|2022-03-11 08:25:40|25111.26|25111.26|25122.46|25122.46|25133.07|25133.07|25111.26|25111.26|0
1646987150000|2022-03-11 08:25:50|25150.74|25150.74|25143.37|25143.37|25168.42|25168.42|25143.37|25143.37|0
1646987160000|2022-03-11 08:26:00|25161.05|25161.05|25161.05|25161.05|25164.58|25164.58|25161.05|25161.05|0
1646987170000|2022-03-11 08:26:10|25150.44|25150.44|25165.78|25165.78|25176.39|25176.39|25150.44|25150.44|0
1646987180000|2022-03-11 08:26:20|25165.48|25165.48|25165.48|25165.48|25165.48|25165.48|25165.48|25165.48|0
1646987190000|2022-03-11 08:26:30|25161.95|25161.95|25158.41|25158.41|25161.95|25161.95|25151.34|25151.34|0
1646987210000|2022-03-11 08:26:50|25161.95|25161.95|25161.95|25161.95|25161.95|25161.95|25161.95|25161.95|0
1646987230000|2022-03-11 08:27:10|25169.02|25169.02|25157.81|25157.81|25169.02|25169.02|25157.81|25157.81|0
1646987240000|2022-03-11 08:27:20|25164.88|25164.88|25168.42|25168.42|25168.42|25168.42|25164.88|25164.88|0
1646987250000|2022-03-11 08:27:30|25161.35|25161.35|25168.42|25168.42|25171.95|25171.95|25161.35|25161.35|0
1646987260000|2022-03-11 08:27:40|25171.95|25171.95|25150.74|25150.74|25171.95|25171.95|25150.74|25150.74|0
1646987270000|2022-03-11 08:27:50|25148.94|25148.94|25148.94|25148.94|25148.94|25148.94|25148.94|25148.94|0
1646987280000|2022-03-11 08:28:00|25145.41|25145.41|25133.57|25133.57|25145.41|25145.41|25122.97|25122.97|0
1646987290000|2022-03-11 08:28:10|25126.5|25126.5|25126.5|25126.5|25126.5|25126.5|25126.5|25126.5|0
1646987300000|2022-03-11 08:28:20|25137.11|25137.11|25105.29|25105.29|25137.11|25137.11|25105.29|25105.29|0
1646987310000|2022-03-11 08:28:30|25101.76|25101.76|25101.76|25101.76|25101.76|25101.76|25101.76|25101.76|0
1646987320000|2022-03-11 08:28:40|25105.29|25105.29|25094.69|25094.69|25115.9|25115.9|25094.69|25094.69|0
1646987330000|2022-03-11 08:28:50|25098.22|25098.22|25101.76|25101.76|25101.76|25101.76|25098.22|25098.22|0
1646987340000|2022-03-11 08:29:00|25098.22|25098.22|25101.76|25101.76|25101.76|25101.76|25098.22|25098.22|0
1646987360000|2022-03-11 08:29:20|25108.83|25108.83|25102.89|25102.89|25109.96|25109.96|25102.89|25102.89|0
1646987370000|2022-03-11 08:29:30|25103.3|25103.3|25111.45|25111.45|25111.45|25111.45|25103.3|25103.3|0
1646987380000|2022-03-11 08:29:40|25111.75|25111.75|25144.88|25144.88|25144.88|25144.88|25111.75|25111.75|0
1646987390000|2022-03-11 08:29:50|25137.81|25137.81|25137.81|25137.81|25137.81|25137.81|25137.81|25137.81|0
1646987400000|2022-03-11 08:30:00|25137.69|25137.69|25151.83|25151.83|25151.83|25151.83|25137.69|25137.69|0
1646987410000|2022-03-11 08:30:10|25148.29|25148.29|25140.92|25140.92|25148.29|25148.29|25140.92|25140.92|0
1646987420000|2022-03-11 08:30:20|25139.72|25139.72|25140.02|25140.02|25140.02|25140.02|25139.72|25139.72|0
1646987430000|2022-03-11 08:30:30|25139.72|25139.72|25139.72|25139.72|25139.72|25139.72|25139.72|25139.72|0
1646987440000|2022-03-11 08:30:40|25140.02|25140.02|25140.32|25140.32|25140.32|25140.32|25140.02|25140.02|0
1646987450000|2022-03-11 08:30:50|25133.25|25133.25|25133.25|25133.25|25133.25|25133.25|25133.25|25133.25|0
1646987460000|2022-03-11 08:31:00|25132.95|25132.95|25119.41|25119.41|25133.55|25133.55|25119.41|25119.41|0
1646987480000|2022-03-11 08:31:20|25094.67|25094.67|25087.3|25087.3|25094.67|25094.67|25087.3|25087.3|0
1646987490000|2022-03-11 08:31:30|25090.83|25090.83|25076.69|25076.69|25090.83|25090.83|25076.69|25076.69|0
1646987500000|2022-03-11 08:31:40|25075.19|25075.19|25071.66|25071.66|25075.19|25075.19|25071.66|25071.66|0
1646987510000|2022-03-11 08:31:50|25071.96|25071.96|25068.42|25068.42|25071.96|25071.96|25068.42|25068.42|0
1646987520000|2022-03-11 08:32:00|25064.89|25064.89|25061.35|25061.35|25064.89|25064.89|25061.35|25061.35|0
1646987530000|2022-03-11 08:32:10|25064.89|25064.89|25075.49|25075.49|25075.49|25075.49|25064.89|25064.89|0
1646987550000|2022-03-11 08:32:30|25089.63|25089.63|25096.7|25096.7|25096.7|25096.7|25089.63|25089.63|0
1646987560000|2022-03-11 08:32:40|25100.24|25100.24|25103.77|25103.77|25103.77|25103.77|25100.24|25100.24|0
1646987570000|2022-03-11 08:32:50|25124.98|25124.98|25124.98|25124.98|25124.98|25124.98|25124.98|25124.98|0
1646987580000|2022-03-11 08:33:00|25124.74|25124.74|25131.81|25131.81|25131.81|25131.81|25124.74|25124.74|0
1646987590000|2022-03-11 08:33:10|25135.34|25135.34|25138.58|25138.58|25138.88|25138.88|25135.34|25135.34|0
1646987600000|2022-03-11 08:33:20|25130.91|25130.91|25126.36|25126.36|25130.91|25130.91|25119.29|25119.29|0
1646987610000|2022-03-11 08:33:30|25126.66|25126.66|25126.66|25126.66|25126.66|25126.66|25126.66|25126.66|0
1646987620000|2022-03-11 08:33:40|25119.59|25119.59|25123.13|25123.13|25123.13|25123.13|25119.59|25119.59|0
1646987630000|2022-03-11 08:33:50|25123.05|25123.05|25122.45|25122.45|25123.35|25123.35|25121.85|25121.85|0
1646987640000|2022-03-11 08:34:00|25133.06|25133.06|25133.06|25133.06|25133.06|25133.06|25133.06|25133.06|0
1646987660000|2022-03-11 08:34:20|25140.13|25140.13|25150.73|25150.73|25150.73|25150.73|25140.13|25140.13|0
1646987670000|2022-03-11 08:34:30|25164.87|25164.87|25163.67|25163.67|25164.87|25164.87|25163.67|25163.67|0
1646987680000|2022-03-11 08:34:40|25177.81|25177.81|25177.81|25177.81|25177.81|25177.81|25177.81|25177.81|0
1646987690000|2022-03-11 08:34:50|25178.11|25178.11|25178.11|25178.11|25178.11|25178.11|25178.11|25178.11|0
1646987700000|2022-03-11 08:35:00|25178.52|25178.52|25210.93|25210.93|25210.93|25210.93|25178.52|25178.52|0
1646987710000|2022-03-11 08:35:10|25211.53|25211.53|25234.36|25234.36|25237.89|25237.89|25211.53|25211.53|0
1646987720000|2022-03-11 08:35:20|25220.22|25220.22|25220.22|25220.22|25220.22|25220.22|25220.22|25220.22|0
1646987730000|2022-03-11 08:35:30|25223.75|25223.75|25227.29|25227.29|25227.29|25227.29|25223.75|25223.75|0
1646987740000|2022-03-11 08:35:40|25230.82|25230.82|25219.85|25219.85|25230.82|25230.82|25219.85|25219.85|0
1646987750000|2022-03-11 08:35:50|25218.65|25218.65|25250.47|25250.47|25250.47|25250.47|25218.65|25218.65|0
1646987760000|2022-03-11 08:36:00|25246.93|25246.93|25250.47|25250.47|25250.47|25250.47|25246.93|25246.93|0
1646987780000|2022-03-11 08:36:20|25246.93|25246.93|25243.4|25243.4|25250.47|25250.47|25243.4|25243.4|0
1646987790000|2022-03-11 08:36:30|25246.93|25246.93|25246.93|25246.93|25246.93|25246.93|25246.93|25246.93|0
1646987800000|2022-03-11 08:36:40|25250.47|25250.47|25257.53|25257.53|25257.53|25257.53|25250.47|25250.47|0
1646987820000|2022-03-11 08:37:00|25264.6|25264.6|25239.86|25239.86|25264.6|25264.6|25239.86|25239.86|0
1646987850000|2022-03-11 08:37:30|25222.19|25222.19|25229.56|25229.56|25229.56|25229.56|25222.19|25222.19|0
1646987860000|2022-03-11 08:37:40|25233.09|25233.09|25233.09|25233.09|25233.09|25233.09|25233.09|25233.09|0
1646987870000|2022-03-11 08:37:50|25231.89|25231.89|25231.53|25231.53|25231.89|25231.89|25231.53|25231.53|0
1646987880000|2022-03-11 08:38:00|25229.89|25229.89|25229.89|25229.89|25229.89|25229.89|25229.89|25229.89|0
1646987910000|2022-03-11 08:38:30|25229.29|25229.29|25230.3|25230.3|25230.3|25230.3|25229.29|25229.29|0
1646987920000|2022-03-11 08:38:40|25240.9|25240.9|25249.17|25249.17|25249.17|25249.17|25240.9|25240.9|0
1646987940000|2022-03-11 08:39:00|25266.85|25266.85|25266.85|25266.85|25266.85|25266.85|25266.85|25266.85|0
1646987950000|2022-03-11 08:39:10|25267.75|25267.75|25267.75|25267.75|25267.75|25267.75|25267.75|25267.75|0
1646987960000|2022-03-11 08:39:20|25271.28|25271.28|25278.35|25278.35|25278.35|25278.35|25271.28|25271.28|0
1646987980000|2022-03-11 08:39:40|25281.89|25281.89|25281.89|25281.89|25281.89|25281.89|25281.89|25281.89|0
1646988000000|2022-03-11 08:40:00|25292.49|25292.49|25292.49|25292.49|25292.49|25292.49|25292.49|25292.49|0
1646988010000|2022-03-11 08:40:10|25260.68|25260.68|25267.15|25267.15|25267.75|25267.75|25260.68|25260.68|0
1646988020000|2022-03-11 08:40:20|25265.65|25265.65|25264.74|25264.74|25265.65|25265.65|25264.74|25264.74|0
1646988030000|2022-03-11 08:40:30|25247.07|25247.07|25243.54|25243.54|25247.07|25247.07|25243.54|25243.54|0
1646988040000|2022-03-11 08:40:40|25247.07|25247.07|25243.54|25243.54|25247.07|25247.07|25243.54|25243.54|0
1646988050000|2022-03-11 08:40:50|25244.44|25244.44|25244.44|25244.44|25244.44|25244.44|25244.44|25244.44|0
1646988060000|2022-03-11 08:41:00|25244.14|25244.14|25244.14|25244.14|25244.14|25244.14|25244.14|25244.14|0
1646988070000|2022-03-11 08:41:10|25233.53|25233.53|25233.53|25233.53|25233.53|25233.53|25233.53|25233.53|0
1646988100000|2022-03-11 08:41:40|25230|25230|25232.41|25232.41|25232.41|25232.41|25228.88|25228.88|0
1646988110000|2022-03-11 08:41:50|25232.11|25232.11|25231.7|25231.7|25232.11|25232.11|25231.7|25231.7|0
1646988120000|2022-03-11 08:42:00|25231.4|25231.4|25231.4|25231.4|25231.4|25231.4|25220.8|25220.8|0
1646988130000|2022-03-11 08:42:10|25232.3|25232.3|25248.24|25248.24|25248.24|25248.24|25232.3|25232.3|0
1646988140000|2022-03-11 08:42:20|25249.06|25249.06|25249.06|25249.06|25249.06|25249.06|25249.06|25249.06|0
1646988150000|2022-03-11 08:42:30|25252.6|25252.6|25252.6|25252.6|25252.6|25252.6|25252.6|25252.6|0
1646988170000|2022-03-11 08:42:50|25273.81|25273.81|25273.81|25273.81|25273.81|25273.81|25273.81|25273.81|0
1646988180000|2022-03-11 08:43:00|25274.22|25274.22|25286.32|25286.32|25286.32|25286.32|25274.22|25274.22|0
1646988190000|2022-03-11 08:43:10|25287.23|25287.23|25287.23|25287.23|25287.23|25287.23|25287.23|25287.23|0
1646988200000|2022-03-11 08:43:20|25294.3|25294.3|25283.69|25283.69|25294.3|25294.3|25283.69|25283.69|0
1646988210000|2022-03-11 08:43:30|25276.62|25276.62|25276.62|25276.62|25276.62|25276.62|25276.62|25276.62|0
1646988220000|2022-03-11 08:43:40|25275.42|25275.42|25289.56|25289.56|25289.56|25289.56|25275.42|25275.42|0
1646988230000|2022-03-11 08:43:50|25293.09|25293.09|25300.16|25300.16|25300.16|25300.16|25293.09|25293.09|0
1646988240000|2022-03-11 08:44:00|25310.77|25310.77|25296.63|25296.63|25310.77|25310.77|25296.63|25296.63|0
1646988250000|2022-03-11 08:44:10|25314.3|25314.3|25314.3|25314.3|25314.3|25314.3|25314.3|25314.3|0
1646988290000|2022-03-11 08:44:50|25314.6|25314.6|25314.3|25314.3|25314.6|25314.6|25314.3|25314.3|0
1646988300000|2022-03-11 08:45:00|25346.72|25346.72|25343.18|25343.18|25346.72|25346.72|25343.18|25343.18|0
1646988310000|2022-03-11 08:45:10|25339.65|25339.65|25339.95|25339.95|25354.09|25354.09|25339.65|25339.65|0
1646988320000|2022-03-11 08:45:20|25340.25|25340.25|25333.18|25333.18|25340.25|25340.25|25333.18|25333.18|0
1646988330000|2022-03-11 08:45:30|25333.78|25333.78|25337.92|25337.92|25337.92|25337.92|25333.78|25333.78|0
1646988340000|2022-03-11 08:45:40|25337.02|25337.02|25337.02|25337.02|25337.02|25337.02|25337.02|25337.02|0
1646988350000|2022-03-11 08:45:50|25344.09|25344.09|25344.09|25344.09|25344.09|25344.09|25344.09|25344.09|0
1646988360000|2022-03-11 08:46:00|25347.62|25347.62|25347.62|25347.62|25347.62|25347.62|25347.62|25347.62|0
1646988380000|2022-03-11 08:46:20|25344.09|25344.09|25340.55|25340.55|25344.09|25344.09|25340.55|25340.55|0
1646988390000|2022-03-11 08:46:30|25337.02|25337.02|25333.48|25333.48|25344.09|25344.09|25333.48|25333.48|0
1646988400000|2022-03-11 08:46:40|25329.95|25329.95|25312.27|25312.27|25329.95|25329.95|25312.27|25312.27|0
1646988410000|2022-03-11 08:46:50|25308.74|25308.74|25311.37|25311.37|25311.37|25311.37|25307.84|25307.84|0
1646988420000|2022-03-11 08:47:00|25304.3|25304.3|25304.3|25304.3|25304.3|25304.3|25304.3|25304.3|0
1646988430000|2022-03-11 08:47:10|25307.84|25307.84|25300.77|25300.77|25307.84|25307.84|25300.77|25300.77|0
1646988440000|2022-03-11 08:47:20|25297.23|25297.23|25311.37|25311.37|25311.37|25311.37|25297.23|25297.23|0
1646988450000|2022-03-11 08:47:30|25307.84|25307.84|25307.84|25307.84|25307.84|25307.84|25307.84|25307.84|0
1646988460000|2022-03-11 08:47:40|25304.3|25304.3|25300.77|25300.77|25304.3|25304.3|25300.77|25300.77|0
1646988470000|2022-03-11 08:47:50|25307.84|25307.84|25310.47|25310.47|25310.47|25310.47|25307.84|25307.84|0
1646988480000|2022-03-11 08:48:00|25309.27|25309.27|25313.41|25313.41|25313.41|25313.41|25309.27|25309.27|0
1646988490000|2022-03-11 08:48:10|25324.01|25324.01|25322.51|25322.51|25331.08|25331.08|25322.51|25322.51|0
1646988500000|2022-03-11 08:48:20|25323.71|25323.71|25323.71|25323.71|25323.71|25323.71|25323.71|25323.71|0
1646988510000|2022-03-11 08:48:30|25320.18|25320.18|25316.94|25316.94|25320.18|25320.18|25316.64|25316.64|0
1646988520000|2022-03-11 08:48:40|25313.41|25313.41|25313.41|25313.41|25313.41|25313.41|25313.41|25313.41|0
1646988530000|2022-03-11 08:48:50|25302.8|25302.8|25302.8|25302.8|25302.8|25302.8|25302.8|25302.8|0
1646988550000|2022-03-11 08:49:10|25299.27|25299.27|25299.27|25299.27|25299.27|25299.27|25299.27|25299.27|0
1646988570000|2022-03-11 08:49:30|25298.45|25298.45|25299.27|25299.27|25299.27|25299.27|25298.45|25298.45|0
1646988590000|2022-03-11 08:49:50|25302.8|25302.8|25288.66|25288.66|25302.8|25302.8|25288.66|25288.66|0
1646988600000|2022-03-11 08:50:00|25285.13|25285.13|25283.93|25283.93|25285.13|25285.13|25283.93|25283.93|0
1646988610000|2022-03-11 08:50:10|25284.53|25284.53|25284.53|25284.53|25284.53|25284.53|25284.53|25284.53|0
1646988660000|2022-03-11 08:51:00|25288.06|25288.06|25288.06|25288.06|25288.06|25288.06|25288.06|25288.06|0
1646988670000|2022-03-11 08:51:10|25291.6|25291.6|25291.6|25291.6|25291.6|25291.6|25291.6|25291.6|0
1646988680000|2022-03-11 08:51:20|25298.67|25298.67|25307.24|25307.24|25307.24|25307.24|25298.67|25298.67|0
1646988690000|2022-03-11 08:51:30|25317.84|25317.84|25317.84|25317.84|25317.84|25317.84|25317.84|25317.84|0
1646988710000|2022-03-11 08:51:50|25314.31|25314.31|25314.31|25314.31|25314.31|25314.31|25314.31|25314.31|0
1646988730000|2022-03-11 08:52:10|25317.84|25317.84|25307.24|25307.24|25317.84|25317.84|25296.63|25296.63|0
1646988740000|2022-03-11 08:52:20|25310.77|25310.77|25303.4|25303.4|25310.77|25310.77|25299.87|25299.87|0
1646988750000|2022-03-11 08:52:30|25303.7|25303.7|25303.7|25303.7|25303.7|25303.7|25303.7|25303.7|0
1646988770000|2022-03-11 08:52:50|25307.24|25307.24|25307.24|25307.24|25307.24|25307.24|25303.7|25303.7|0
1646988780000|2022-03-11 08:53:00|25300.17|25300.17|25300.17|25300.17|25300.17|25300.17|25300.17|25300.17|0
1646988810000|2022-03-11 08:53:30|25289.56|25289.56|25286.03|25286.03|25289.56|25289.56|25282.49|25282.49|0
1646988820000|2022-03-11 08:53:40|25285.43|25285.43|25285.43|25285.43|25285.43|25285.43|25285.43|25285.43|0
1646988830000|2022-03-11 08:53:50|25285.19|25285.19|25285.19|25285.19|25285.19|25285.19|25285.19|25285.19|0
1646988840000|2022-03-11 08:54:00|25281.65|25281.65|25281.65|25281.65|25281.65|25281.65|25281.65|25281.65|0
1646988850000|2022-03-11 08:54:10|25274.58|25274.58|25284.78|25284.78|25292.26|25292.26|25274.58|25274.58|0
1646988870000|2022-03-11 08:54:30|25291.85|25291.85|25291.85|25291.85|25291.85|25291.85|25291.85|25291.85|0
1646988880000|2022-03-11 08:54:40|25295.38|25295.38|25295.38|25295.38|25295.38|25295.38|25295.38|25295.38|0
1646988900000|2022-03-11 08:55:00|25309.52|25309.52|25306.29|25306.29|25309.52|25309.52|25305.99|25305.99|0
1646988920000|2022-03-11 08:55:20|25320.43|25320.43|25316.89|25316.89|25320.43|25320.43|25316.89|25316.89|0
1646988930000|2022-03-11 08:55:30|25317.3|25317.3|25325.69|25325.69|25325.69|25325.69|25317.3|25317.3|0
1646988940000|2022-03-11 08:55:40|25322.16|25322.16|25322.76|25322.76|25322.76|25322.76|25322.16|25322.16|0
1646988950000|2022-03-11 08:55:50|25329.83|25329.83|25329.83|25329.83|25329.83|25329.83|25329.83|25329.83|0
1646988960000|2022-03-11 08:56:00|25340.43|25340.43|25340.43|25340.43|25340.43|25340.43|25340.43|25340.43|0
1646989010000|2022-03-11 08:56:50|25354.57|25354.57|25354.57|25354.57|25354.57|25354.57|25354.57|25354.57|0
1646989020000|2022-03-11 08:57:00|25361.64|25361.64|25354.57|25354.57|25361.64|25361.64|25354.57|25354.57|0
1646989030000|2022-03-11 08:57:10|25350.14|25350.14|25350.14|25350.14|25350.14|25350.14|25350.14|25350.14|0
1646989040000|2022-03-11 08:57:20|25346.6|25346.6|25346.6|25346.6|25346.6|25346.6|25346.6|25346.6|0
1646989060000|2022-03-11 08:57:40|25357.21|25357.21|25360.74|25360.74|25360.74|25360.74|25353.67|25353.67|0
1646989070000|2022-03-11 08:57:50|25364.28|25364.28|25364.28|25364.28|25364.28|25364.28|25364.28|25364.28|0
1646989090000|2022-03-11 08:58:10|25371.35|25371.35|25371.35|25371.35|25371.35|25371.35|25371.35|25371.35|0
1646989100000|2022-03-11 08:58:20|25367.81|25367.81|25367.81|25367.81|25367.81|25367.81|25367.81|25367.81|0
1646989120000|2022-03-11 08:58:40|25360.74|25360.74|25359.92|25359.92|25360.74|25360.74|25359.92|25359.92|0
1646989130000|2022-03-11 08:58:50|25345.78|25345.78|25340.74|25340.74|25345.78|25345.78|25340.74|25340.74|0
1646989140000|2022-03-11 08:59:00|25333.68|25333.68|25337.21|25337.21|25337.21|25337.21|25333.68|25333.68|0
1646989160000|2022-03-11 08:59:20|25344.28|25344.28|25340.74|25340.74|25344.28|25344.28|25340.74|25340.74|0
1646989170000|2022-03-11 08:59:30|25333.68|25333.68|25333.68|25333.68|25333.68|25333.68|25333.68|25333.68|0
1646989180000|2022-03-11 08:59:40|25332.17|25332.17|25335.71|25335.71|25335.71|25335.71|25332.17|25332.17|0
1646989200000|2022-03-11 09:00:00|25321.57|25321.57|25282.68|25282.68|25325.1|25325.1|25282.68|25282.68|0
1646989210000|2022-03-11 09:00:10|25279.15|25279.15|25295.18|25295.18|25303.89|25303.89|25279.15|25279.15|0
1646989220000|2022-03-11 09:00:20|25298.72|25298.72|25302.25|25302.25|25302.25|25302.25|25298.72|25298.72|0
1646989230000|2022-03-11 09:00:30|25302.86|25302.86|25299.32|25299.32|25302.86|25302.86|25299.32|25299.32|0
1646989240000|2022-03-11 09:00:40|25278.11|25278.11|25272.14|25272.14|25278.11|25278.11|25272.14|25272.14|0
1646989260000|2022-03-11 09:01:00|25265.08|25265.08|25265.08|25265.08|25265.08|25265.08|25265.08|25265.08|0
1646989270000|2022-03-11 09:01:10|25264.67|25264.67|25270.29|25270.29|25271.19|25271.19|25263.52|25263.52|0
1646989280000|2022-03-11 09:01:20|25277.36|25277.36|25277.36|25277.36|25277.36|25277.36|25277.36|25277.36|0
1646989290000|2022-03-11 09:01:30|25280.9|25280.9|25277.36|25277.36|25280.9|25280.9|25277.36|25277.36|0
1646989300000|2022-03-11 09:01:40|25273.83|25273.83|25273.83|25273.83|25273.83|25273.83|25270.29|25270.29|0
1646989310000|2022-03-11 09:01:50|25266.76|25266.76|25266.76|25266.76|25266.76|25266.76|25266.76|25266.76|0
1646989330000|2022-03-11 09:02:10|25270.29|25270.29|25270.29|25270.29|25270.29|25270.29|25270.29|25270.29|0
1646989340000|2022-03-11 09:02:20|25273.83|25273.83|25277.36|25277.36|25277.36|25277.36|25273.83|25273.83|0
1646989360000|2022-03-11 09:02:40|25280.9|25280.9|25275.72|25275.72|25280.9|25280.9|25275.72|25275.72|0
1646989370000|2022-03-11 09:02:50|25268.65|25268.65|25268.05|25268.05|25268.65|25268.65|25268.05|25268.05|0
1646989380000|2022-03-11 09:03:00|25266.85|25266.85|25266.85|25266.85|25266.85|25266.85|25266.85|25266.85|0
1646989390000|2022-03-11 09:03:10|25270.38|25270.38|25271.59|25271.59|25271.59|25271.59|25270.38|25270.38|0
1646989410000|2022-03-11 09:03:30|25264.52|25264.52|25260.98|25260.98|25264.52|25264.52|25260.98|25260.98|0
1646989420000|2022-03-11 09:03:40|25257.45|25257.45|25256.22|25256.22|25257.45|25257.45|25256.22|25256.22|0
1646989430000|2022-03-11 09:03:50|25245.61|25245.61|25245.01|25245.01|25245.61|25245.61|25245.01|25245.01|0
1646989440000|2022-03-11 09:04:00|25248.55|25248.55|25251.67|25251.67|25252.08|25252.08|25248.55|25248.55|0
1646989450000|2022-03-11 09:04:10|25258.74|25258.74|25258.74|25258.74|25258.74|25258.74|25258.74|25258.74|0
1646989460000|2022-03-11 09:04:20|25262.28|25262.28|25269.35|25269.35|25269.35|25269.35|25262.28|25262.28|0
1646989470000|2022-03-11 09:04:30|25265.81|25265.81|25265.81|25265.81|25265.81|25265.81|25265.81|25265.81|0
1646989480000|2022-03-11 09:04:40|25269.35|25269.35|25263.59|25263.59|25270.66|25270.66|25263.59|25263.59|0
1646989490000|2022-03-11 09:04:50|25270.66|25270.66|25281.26|25281.26|25281.26|25281.26|25270.66|25270.66|0
1646989500000|2022-03-11 09:05:00|25288.33|25288.33|25288.93|25288.93|25288.93|25288.93|25288.33|25288.33|0
1646989520000|2022-03-11 09:05:20|25292.47|25292.47|25284.43|25284.43|25302.1|25302.1|25284.43|25284.43|0
1646989540000|2022-03-11 09:05:40|25284.73|25284.73|25291.8|25291.8|25291.8|25291.8|25284.73|25284.73|0
1646989560000|2022-03-11 09:06:00|25288.26|25288.26|25291.8|25291.8|25291.8|25291.8|25288.26|25288.26|0
1646989580000|2022-03-11 09:06:20|25295.33|25295.33|25295.33|25295.33|25295.33|25295.33|25295.33|25295.33|0
1646989590000|2022-03-11 09:06:30|25295.63|25295.63|25296.04|25296.04|25296.04|25296.04|25295.63|25295.63|0
1646989600000|2022-03-11 09:06:40|25306.65|25306.65|25311.12|25311.12|25314.66|25314.66|25306.65|25306.65|0
1646989610000|2022-03-11 09:06:50|25318.19|25318.19|25318.5|25318.5|25318.8|25318.8|25318.19|25318.19|0
1646989620000|2022-03-11 09:07:00|25322.03|25322.03|25321.62|25321.62|25322.03|25322.03|25321.62|25321.62|0
1646989640000|2022-03-11 09:07:20|25328.69|25328.69|25332.22|25332.22|25332.22|25332.22|25328.69|25328.69|0
1646989660000|2022-03-11 09:07:40|25342.83|25342.83|25342.83|25342.83|25342.83|25342.83|25342.83|25342.83|0
1646989690000|2022-03-11 09:08:10|25353.43|25353.43|25346.36|25346.36|25353.43|25353.43|25346.36|25346.36|0
1646989720000|2022-03-11 09:08:40|25335.76|25335.76|25339.29|25339.29|25339.29|25339.29|25335.76|25335.76|0
1646989740000|2022-03-11 09:09:00|25337.49|25337.49|25337.49|25337.49|25337.49|25337.49|25337.49|25337.49|0
1646989760000|2022-03-11 09:09:20|25330.42|25330.42|25330.42|25330.42|25330.42|25330.42|25330.42|25330.42|0
1646989780000|2022-03-11 09:09:40|25326.89|25326.89|25326.89|25326.89|25330.42|25330.42|25326.89|25326.89|0
1646989800000|2022-03-11 09:10:00|25323.35|25323.35|25323.35|25323.35|25323.35|25323.35|25323.35|25323.35|0
1646989830000|2022-03-11 09:10:30|25312.75|25312.75|25291.54|25291.54|25312.75|25312.75|25291.54|25291.54|0
1646989840000|2022-03-11 09:10:40|25295.07|25295.07|25291.54|25291.54|25295.07|25295.07|25291.54|25291.54|0
1646989850000|2022-03-11 09:10:50|25295.07|25295.07|25288|25288|25295.07|25295.07|25284.47|25284.47|0
1646989860000|2022-03-11 09:11:00|25298.61|25298.61|25295.07|25295.07|25298.61|25298.61|25295.07|25295.07|0
1646989870000|2022-03-11 09:11:10|25294.77|25294.77|25294.77|25294.77|25294.77|25294.77|25294.77|25294.77|0
1646989890000|2022-03-11 09:11:30|25291.24|25291.24|25280.63|25280.63|25291.24|25291.24|25280.63|25280.63|0
1646989900000|2022-03-11 09:11:40|25279.73|25279.73|25286.8|25286.8|25286.8|25286.8|25279.73|25279.73|0
1646989910000|2022-03-11 09:11:50|25293.87|25293.87|25293.87|25293.87|25293.87|25293.87|25293.87|25293.87|0
1646989920000|2022-03-11 09:12:00|25298.01|25298.01|25316.5|25316.5|25316.5|25316.5|25298.01|25298.01|0
1646989930000|2022-03-11 09:12:10|25317.1|25317.1|25317.1|25317.1|25317.1|25317.1|25317.1|25317.1|0
1646989960000|2022-03-11 09:12:40|25313.57|25313.57|25310.03|25310.03|25313.57|25313.57|25310.03|25310.03|0
1646989970000|2022-03-11 09:12:50|25313.57|25313.57|25320.64|25320.64|25320.64|25320.64|25313.57|25313.57|0
1646989980000|2022-03-11 09:13:00|25320.94|25320.94|25317.4|25317.4|25320.94|25320.94|25317.4|25317.4|0
1646989990000|2022-03-11 09:13:10|25310.33|25310.33|25317.4|25317.4|25317.4|25317.4|25310.33|25310.33|0
1646990000000|2022-03-11 09:13:20|25316.8|25316.8|25316.5|25316.5|25316.8|25316.8|25316.5|25316.5|0
1646990010000|2022-03-11 09:13:30|25312.97|25312.97|25312.97|25312.97|25312.97|25312.97|25312.97|25312.97|0
1646990020000|2022-03-11 09:13:40|25323.57|25323.57|25323.57|25323.57|25323.57|25323.57|25323.57|25323.57|0
1646990040000|2022-03-11 09:14:00|25327.11|25327.11|25342.67|25342.67|25342.67|25342.67|25327.11|25327.11|0
1646990050000|2022-03-11 09:14:10|25341.77|25341.77|25341.77|25341.77|25341.77|25341.77|25341.77|25341.77|0
1646990060000|2022-03-11 09:14:20|25359.44|25359.44|25360.04|25360.04|25360.04|25360.04|25359.44|25359.44|0
1646990080000|2022-03-11 09:14:40|25367.11|25367.11|25367.11|25367.11|25367.11|25367.11|25363.58|25363.58|0
1646990100000|2022-03-11 09:15:00|25363.58|25363.58|25356.51|25356.51|25363.58|25363.58|25356.51|25356.51|0
1646990130000|2022-03-11 09:15:30|25356.81|25356.81|25356.81|25356.81|25356.81|25356.81|25356.81|25356.81|0
1646990140000|2022-03-11 09:15:40|25358.38|25358.38|25372.93|25372.93|25372.93|25372.93|25358.38|25358.38|0
1646990150000|2022-03-11 09:15:50|25376.46|25376.46|25369.39|25369.39|25376.46|25376.46|25369.39|25369.39|0
1646990160000|2022-03-11 09:16:00|25365.86|25365.86|25365.86|25365.86|25365.86|25365.86|25365.86|25365.86|0
1646990180000|2022-03-11 09:16:20|25358.79|25358.79|25358.79|25358.79|25358.79|25358.79|25358.79|25358.79|0
1646990190000|2022-03-11 09:16:30|25355.25|25355.25|25351.72|25351.72|25355.25|25355.25|25351.72|25351.72|0
1646990200000|2022-03-11 09:16:40|25355.25|25355.25|25362.32|25362.32|25362.32|25362.32|25355.25|25355.25|0
1646990220000|2022-03-11 09:17:00|25358.79|25358.79|25349.29|25349.29|25358.79|25358.79|25349.29|25349.29|0
1646990230000|2022-03-11 09:17:10|25341.92|25341.92|25327.48|25327.48|25341.92|25341.92|25327.48|25327.48|0
1646990240000|2022-03-11 09:17:20|25331.01|25331.01|25331.01|25331.01|25331.01|25331.01|25331.01|25331.01|0
1646990250000|2022-03-11 09:17:30|25327.48|25327.48|25327.89|25327.89|25327.89|25327.89|25327.48|25327.48|0
1646990260000|2022-03-11 09:17:40|25328.3|25328.3|25314.16|25314.16|25328.3|25328.3|25310.62|25310.62|0
1646990270000|2022-03-11 09:17:50|25300.02|25300.02|25300.02|25300.02|25300.02|25300.02|25300.02|25300.02|0
1646990280000|2022-03-11 09:18:00|25299.61|25299.61|25299.61|25299.61|25299.61|25299.61|25299.61|25299.61|0
1646990300000|2022-03-11 09:18:20|25299.91|25299.91|25324.65|25324.65|25324.65|25324.65|25299.91|25299.91|0
1646990310000|2022-03-11 09:18:30|25321.12|25321.12|25314.05|25314.05|25321.12|25321.12|25310.51|25310.51|0
1646990330000|2022-03-11 09:18:50|25310.51|25310.51|25303.44|25303.44|25310.51|25310.51|25303.44|25303.44|0
1646990340000|2022-03-11 09:19:00|25302.62|25302.62|25295.25|25295.25|25302.62|25302.62|25295.25|25295.25|0
1646990350000|2022-03-11 09:19:10|25312.93|25312.93|25309.39|25309.39|25312.93|25312.93|25309.39|25309.39|0
1646990360000|2022-03-11 09:19:20|25305.86|25305.86|25327.07|25327.07|25327.07|25327.07|25305.86|25305.86|0
1646990370000|2022-03-11 09:19:30|25330.6|25330.6|25345.34|25345.34|25348.88|25348.88|25330.6|25330.6|0
1646990380000|2022-03-11 09:19:40|25341.81|25341.81|25341.81|25341.81|25341.81|25341.81|25341.81|25341.81|0
1646990390000|2022-03-11 09:19:50|25334.74|25334.74|25338.27|25338.27|25338.27|25338.27|25334.74|25334.74|0
1646990400000|2022-03-11 09:20:00|25345.34|25345.34|25341.81|25341.81|25345.34|25345.34|25341.81|25341.81|0
1646990410000|2022-03-11 09:20:10|25338.27|25338.27|25342.22|25342.22|25342.22|25342.22|25338.27|25338.27|0
1646990440000|2022-03-11 09:20:40|25335.15|25335.15|25331.61|25331.61|25335.15|25335.15|25331.61|25331.61|0
1646990460000|2022-03-11 09:21:00|25342.22|25342.22|25342.22|25342.22|25342.22|25342.22|25342.22|25342.22|0
1646990480000|2022-03-11 09:21:20|25343.07|25343.07|25343.19|25343.19|25350.26|25350.26|25343.07|25343.07|0
1646990490000|2022-03-11 09:21:30|25342.89|25342.89|25342.89|25342.89|25342.89|25342.89|25342.89|25342.89|0
1646990500000|2022-03-11 09:21:40|25344.12|25344.12|25344.12|25344.12|25344.12|25344.12|25344.12|25344.12|0
1646990510000|2022-03-11 09:21:50|25337.05|25337.05|25340.28|25340.28|25340.58|25340.58|25337.05|25337.05|0
1646990520000|2022-03-11 09:22:00|25347.35|25347.35|25335.26|25335.26|25347.71|25347.71|25335.26|25335.26|0
1646990530000|2022-03-11 09:22:10|25342.32|25342.32|25342.93|25342.93|25342.93|25342.93|25342.32|25342.32|0
1646990540000|2022-03-11 09:22:20|25339.39|25339.39|25339.39|25339.39|25339.39|25339.39|25339.39|25339.39|0
1646990550000|2022-03-11 09:22:30|25335.86|25335.86|25335.86|25335.86|25335.86|25335.86|25335.86|25335.86|0
1646990560000|2022-03-11 09:22:40|25334.95|25334.95|25334.05|25334.05|25334.95|25334.95|25334.05|25334.05|0
1646990570000|2022-03-11 09:22:50|25333.45|25333.45|25329.92|25329.92|25333.45|25333.45|25329.92|25329.92|0
1646990580000|2022-03-11 09:23:00|25322.85|25322.85|25304.87|25304.87|25322.85|25322.85|25304.87|25304.87|0
1646990590000|2022-03-11 09:23:10|25315.48|25315.48|25322.55|25322.55|25322.55|25322.55|25315.48|25315.48|0
1646990600000|2022-03-11 09:23:20|25333.15|25333.15|25326.08|25326.08|25333.15|25333.15|25326.08|25326.08|0
1646990620000|2022-03-11 09:23:40|25333.15|25333.15|25336.69|25336.69|25336.69|25336.69|25333.15|25333.15|0
1646990630000|2022-03-11 09:23:50|25343.76|25343.76|25340.22|25340.22|25343.76|25343.76|25340.22|25340.22|0
1646990640000|2022-03-11 09:24:00|25336.69|25336.69|25343.76|25343.76|25347.29|25347.29|25336.69|25336.69|0
1646990650000|2022-03-11 09:24:10|25347.29|25347.29|25343.46|25343.46|25350.83|25350.83|25343.46|25343.46|0
1646990670000|2022-03-11 09:24:30|25346.99|25346.99|25343.46|25343.46|25346.99|25346.99|25343.46|25343.46|0
1646990680000|2022-03-11 09:24:40|25339.92|25339.92|25339.92|25339.92|25339.92|25339.92|25339.92|25339.92|0
1646990690000|2022-03-11 09:24:50|25340.22|25340.22|25340.82|25340.82|25340.82|25340.82|25340.22|25340.22|0
1646990710000|2022-03-11 09:25:10|25337.29|25337.29|25344.36|25344.36|25347.89|25347.89|25337.29|25337.29|0
1646990730000|2022-03-11 09:25:30|25340.82|25340.82|25340.82|25340.82|25340.82|25340.82|25340.82|25340.82|0
1646990740000|2022-03-11 09:25:40|25344.36|25344.36|25344.36|25344.36|25344.36|25344.36|25344.36|25344.36|0
1646990750000|2022-03-11 09:25:50|25347.89|25347.89|25347.89|25347.89|25347.89|25347.89|25347.89|25347.89|0
1646990760000|2022-03-11 09:26:00|25344.36|25344.36|25340.82|25340.82|25344.36|25344.36|25340.82|25340.82|0
1646990770000|2022-03-11 09:26:10|25341.43|25341.43|25334.06|25334.06|25341.43|25341.43|25334.06|25334.06|0
1646990800000|2022-03-11 09:26:40|25326.99|25326.99|25323.45|25323.45|25326.99|25326.99|25323.45|25323.45|0
1646990810000|2022-03-11 09:26:50|25316.38|25316.38|25316.38|25316.38|25316.38|25316.38|25316.38|25316.38|0
1646990850000|2022-03-11 09:27:30|25315.78|25315.78|25319.32|25319.32|25319.32|25319.32|25315.78|25315.78|0
1646990860000|2022-03-11 09:27:40|25312.25|25312.25|25305.18|25305.18|25312.25|25312.25|25305.18|25305.18|0
1646990880000|2022-03-11 09:28:00|25308.71|25308.71|25308.71|25308.71|25308.71|25308.71|25308.71|25308.71|0
1646990890000|2022-03-11 09:28:10|25298.11|25298.11|25294.16|25294.16|25301.64|25301.64|25294.16|25294.16|0
1646990900000|2022-03-11 09:28:20|25301.23|25301.23|25301.23|25301.23|25301.23|25301.23|25301.23|25301.23|0
1646990920000|2022-03-11 09:28:40|25294.16|25294.16|25293.75|25293.75|25294.16|25294.16|25293.75|25293.75|0
1646990930000|2022-03-11 09:28:50|25297.29|25297.29|25297.29|25297.29|25297.29|25297.29|25297.29|25297.29|0
1646990940000|2022-03-11 09:29:00|25298.11|25298.11|25298.11|25298.11|25298.11|25298.11|25298.11|25298.11|0
1646990960000|2022-03-11 09:29:20|25294.57|25294.57|25294.57|25294.57|25294.57|25294.57|25294.57|25294.57|0
1646990970000|2022-03-11 09:29:30|25301.64|25301.64|25279.83|25279.83|25308.71|25308.71|25279.83|25279.83|0
1646990980000|2022-03-11 09:29:40|25286.9|25286.9|25286.9|25286.9|25286.9|25286.9|25286.9|25286.9|0
1646990990000|2022-03-11 09:29:50|25276|25276|25267.6|25267.6|25276|25276|25267.6|25267.6|0
1646991000000|2022-03-11 09:30:00|25267.35|25267.35|25267.35|25267.35|25267.35|25267.35|25267.35|25267.35|0
1646991020000|2022-03-11 09:30:20|25271.19|25271.19|25271.19|25271.19|25271.19|25271.19|25271.19|25271.19|0
1646991040000|2022-03-11 09:30:40|25260.58|25260.58|25267.65|25267.65|25267.65|25267.65|25260.58|25260.58|0
1646991050000|2022-03-11 09:30:50|25264.12|25264.12|25256.75|25256.75|25264.12|25264.12|25256.75|25256.75|0
1646991060000|2022-03-11 09:31:00|25253.21|25253.21|25249.68|25249.68|25253.21|25253.21|25249.68|25249.68|0
1646991080000|2022-03-11 09:31:20|25242.61|25242.61|25240.18|25240.18|25242.61|25242.61|25240.18|25240.18|0
1646991090000|2022-03-11 09:31:30|25233.11|25233.11|25233.52|25233.52|25233.52|25233.52|25233.11|25233.11|0
1646991100000|2022-03-11 09:31:40|25237.05|25237.05|25237.05|25237.05|25237.05|25237.05|25237.05|25237.05|0
1646991110000|2022-03-11 09:31:50|25233.52|25233.52|25233.52|25233.52|25233.52|25233.52|25233.52|25233.52|0
1646991120000|2022-03-11 09:32:00|25226.45|25226.45|25226.45|25226.45|25233.52|25233.52|25226.45|25226.45|0
1646991140000|2022-03-11 09:32:20|25227.65|25227.65|25226.75|25226.75|25237.35|25237.35|25226.45|25226.45|0
1646991150000|2022-03-11 09:32:30|25223.21|25223.21|25214.94|25214.94|25223.21|25223.21|25214.94|25214.94|0
1646991170000|2022-03-11 09:32:50|25211.41|25211.41|25200.5|25200.5|25211.41|25211.41|25200.5|25200.5|0
1646991180000|2022-03-11 09:33:00|25200.09|25200.09|25199.68|25199.68|25200.09|25200.09|25199.68|25199.68|0
1646991190000|2022-03-11 09:33:10|25198.78|25198.78|25188.18|25188.18|25198.78|25198.78|25188.18|25188.18|0
1646991200000|2022-03-11 09:33:20|25195.25|25195.25|25193.61|25193.61|25195.25|25195.25|25193.61|25193.61|0
1646991210000|2022-03-11 09:33:30|25190.07|25190.07|25190.07|25190.07|25193.61|25193.61|25190.07|25190.07|0
1646991220000|2022-03-11 09:33:40|25189.77|25189.77|25190.07|25190.07|25190.07|25190.07|25189.77|25189.77|0
1646991230000|2022-03-11 09:33:50|25190.37|25190.37|25190.37|25190.37|25190.37|25190.37|25190.37|25190.37|0
1646991240000|2022-03-11 09:34:00|25193.91|25193.91|25197.44|25197.44|25200.98|25200.98|25193.91|25193.91|0
1646991260000|2022-03-11 09:34:20|25193.91|25193.91|25193.91|25193.91|25193.91|25193.91|25193.91|25193.91|0
1646991280000|2022-03-11 09:34:40|25190.37|25190.37|25198.56|25198.56|25198.56|25198.56|25190.37|25190.37|0
1646991290000|2022-03-11 09:34:50|25195.03|25195.03|25195.03|25195.03|25195.03|25195.03|25195.03|25195.03|0
1646991300000|2022-03-11 09:35:00|25195.33|25195.33|25198.86|25198.86|25198.86|25198.86|25195.33|25195.33|0
1646991320000|2022-03-11 09:35:20|25205.93|25205.93|25205.93|25205.93|25205.93|25205.93|25205.93|25205.93|0
1646991330000|2022-03-11 09:35:30|25202.4|25202.4|25202.4|25202.4|25202.4|25202.4|25202.4|25202.4|0
1646991340000|2022-03-11 09:35:40|25195.33|25195.33|25195.33|25195.33|25195.33|25195.33|25195.33|25195.33|0
1646991350000|2022-03-11 09:35:50|25191.79|25191.79|25204.73|25204.73|25204.73|25204.73|25190.59|25190.59|0
1646991360000|2022-03-11 09:36:00|25208.27|25208.27|25218.87|25218.87|25225.94|25225.94|25208.27|25208.27|0
1646991370000|2022-03-11 09:36:10|25236.55|25236.55|25234.13|25234.13|25240.38|25240.38|25233.31|25233.31|0
1646991390000|2022-03-11 09:36:30|25230.6|25230.6|25230.6|25230.6|25230.6|25230.6|25230.6|25230.6|0
1646991400000|2022-03-11 09:36:40|25223.53|25223.53|25219.39|25219.39|25223.53|25223.53|25219.39|25219.39|0
1646991410000|2022-03-11 09:36:50|25230|25230|25230|25230|25230|25230|25230|25230|0
1646991430000|2022-03-11 09:37:10|25229.69|25229.69|25229.69|25229.69|25229.69|25229.69|25229.69|25229.69|0
1646991440000|2022-03-11 09:37:20|25230.3|25230.3|25230.3|25230.3|25230.3|25230.3|25230.3|25230.3|0
1646991450000|2022-03-11 09:37:30|25233.83|25233.83|25233.83|25233.83|25233.83|25233.83|25233.83|25233.83|0
1646991460000|2022-03-11 09:37:40|25230.3|25230.3|25226.76|25226.76|25233.83|25233.83|25226.76|25226.76|0
1646991470000|2022-03-11 09:37:50|25227.36|25227.36|25227.36|25227.36|25227.36|25227.36|25227.36|25227.36|0
1646991480000|2022-03-11 09:38:00|25241.5|25241.5|25241.5|25241.5|25241.5|25241.5|25241.5|25241.5|0
1646991490000|2022-03-11 09:38:10|25234.43|25234.43|25234.43|25234.43|25234.43|25234.43|25234.43|25234.43|0
1646991500000|2022-03-11 09:38:20|25237.97|25237.97|25241.5|25241.5|25241.5|25241.5|25237.97|25237.97|0
1646991510000|2022-03-11 09:38:30|25245.04|25245.04|25245.04|25245.04|25245.04|25245.04|25245.04|25245.04|0
1646991530000|2022-03-11 09:38:50|25237.97|25237.97|25237.97|25237.97|25237.97|25237.97|25237.97|25237.97|0
1646991540000|2022-03-11 09:39:00|25241.5|25241.5|25241.5|25241.5|25241.5|25241.5|25241.5|25241.5|0
1646991580000|2022-03-11 09:39:40|25234.43|25234.43|25248.57|25248.57|25248.57|25248.57|25234.43|25234.43|0
1646991600000|2022-03-11 09:40:00|25255.64|25255.64|25259.48|25259.48|25259.48|25259.48|25255.64|25255.64|0
1646991610000|2022-03-11 09:40:10|25260.08|25260.08|25272.12|25272.12|25274.63|25274.63|25260.08|25260.08|0
1646991630000|2022-03-11 09:40:30|25265.05|25265.05|25272.12|25272.12|25272.12|25272.12|25264.45|25264.45|0
1646991670000|2022-03-11 09:41:10|25271.82|25271.82|25271.82|25271.82|25271.82|25271.82|25271.82|25271.82|0
1646991680000|2022-03-11 09:41:20|25268.28|25268.28|25268.28|25268.28|25268.28|25268.28|25268.28|25268.28|0
1646991690000|2022-03-11 09:41:30|25264.75|25264.75|25264.75|25264.75|25264.75|25264.75|25264.75|25264.75|0
1646991700000|2022-03-11 09:41:40|25268.28|25268.28|25271.82|25271.82|25271.82|25271.82|25268.28|25268.28|0
1646991710000|2022-03-11 09:41:50|25267.68|25267.68|25271.22|25271.22|25271.22|25271.22|25267.68|25267.68|0
1646991720000|2022-03-11 09:42:00|25271.46|25271.46|25271.46|25271.46|25271.46|25271.46|25271.46|25271.46|0
1646991730000|2022-03-11 09:42:10|25274.99|25274.99|25271.46|25271.46|25274.99|25274.99|25271.46|25271.46|0
1646991750000|2022-03-11 09:42:30|25264.39|25264.39|25264.39|25264.39|25264.39|25264.39|25264.39|25264.39|0
1646991760000|2022-03-11 09:42:40|25260.85|25260.85|25260.85|25260.85|25260.85|25260.85|25260.85|25260.85|0
1646991770000|2022-03-11 09:42:50|25271.46|25271.46|25274.99|25274.99|25274.99|25274.99|25271.46|25271.46|0
1646991780000|2022-03-11 09:43:00|25278.53|25278.53|25267.32|25267.32|25278.53|25278.53|25267.32|25267.32|0
1646991800000|2022-03-11 09:43:20|25263.79|25263.79|25262.59|25262.59|25263.79|25263.79|25260.25|25260.25|0
1646991830000|2022-03-11 09:43:50|25261.99|25261.99|25261.58|25261.58|25261.99|25261.99|25261.58|25261.58|0
1646991840000|2022-03-11 09:44:00|25247.44|25247.44|25247.44|25247.44|25247.44|25247.44|25247.44|25247.44|0
1646991850000|2022-03-11 09:44:10|25258.64|25258.64|25255.41|25255.41|25258.94|25258.94|25255.41|25255.41|0
1646991860000|2022-03-11 09:44:20|25255.29|25255.29|25255.29|25255.29|25255.29|25255.29|25255.29|25255.29|0
1646991870000|2022-03-11 09:44:30|25247.62|25247.62|25247.62|25247.62|25247.62|25247.62|25247.62|25247.62|0
1646991880000|2022-03-11 09:44:40|25246.71|25246.71|25254.99|25254.99|25254.99|25254.99|25244.38|25244.38|0
1646991890000|2022-03-11 09:44:50|25255.59|25255.59|25241.15|25241.15|25255.59|25255.59|25241.15|25241.15|0
1646991900000|2022-03-11 09:45:00|25237.61|25237.61|25237.61|25237.61|25237.61|25237.61|25237.61|25237.61|0
1646991910000|2022-03-11 09:45:10|25234.08|25234.08|25237.61|25237.61|25237.61|25237.61|25234.08|25234.08|0
1646991920000|2022-03-11 09:45:20|25238.1|25238.1|25241.93|25241.93|25245.47|25245.47|25238.1|25238.1|0
1646991930000|2022-03-11 09:45:30|25245.47|25245.47|25238.4|25238.4|25245.47|25245.47|25234.86|25234.86|0
1646991940000|2022-03-11 09:45:40|25241.93|25241.93|25256.48|25256.48|25256.48|25256.48|25241.93|25241.93|0
1646991950000|2022-03-11 09:45:50|25249.41|25249.41|25249.41|25249.41|25249.41|25249.41|25249.41|25249.41|0
1646991960000|2022-03-11 09:46:00|25252.95|25252.95|25252.95|25252.95|25252.95|25252.95|25252.95|25252.95|0
1646991970000|2022-03-11 09:46:10|25260.02|25260.02|25267.69|25267.69|25267.69|25267.69|25260.02|25260.02|0
1646991980000|2022-03-11 09:46:20|25267.39|25267.39|25267.39|25267.39|25267.39|25267.39|25267.39|25267.39|0
1646992010000|2022-03-11 09:46:50|25263.85|25263.85|25263.85|25263.85|25263.85|25263.85|25263.85|25263.85|0
1646992030000|2022-03-11 09:47:10|25264.15|25264.15|25267.69|25267.69|25267.69|25267.69|25257.08|25257.08|0
1646992070000|2022-03-11 09:47:50|25264.15|25264.15|25260.62|25260.62|25264.15|25264.15|25260.62|25260.62|0
1646992090000|2022-03-11 09:48:10|25267.69|25267.69|25274.76|25274.76|25274.76|25274.76|25267.69|25267.69|0
1646992110000|2022-03-11 09:48:30|25281.83|25281.83|25281.83|25281.83|25281.83|25281.83|25281.83|25281.83|0
1646992140000|2022-03-11 09:49:00|25278.29|25278.29|25285.36|25285.36|25285.36|25285.36|25278.29|25278.29|0
1646992150000|2022-03-11 09:49:10|25281.83|25281.83|25281.83|25281.83|25281.83|25281.83|25281.83|25281.83|0
1646992170000|2022-03-11 09:49:30|25285.36|25285.36|25289.5|25289.5|25289.5|25289.5|25285.36|25285.36|0
1646992180000|2022-03-11 09:49:40|25290.4|25290.4|25290.4|25290.4|25290.4|25290.4|25290.4|25290.4|0
1646992190000|2022-03-11 09:49:50|25297.47|25297.47|25293.93|25293.93|25297.47|25297.47|25293.93|25293.93|0
1646992200000|2022-03-11 09:50:00|25294.75|25294.75|25306.18|25306.18|25306.18|25306.18|25294.75|25294.75|0
1646992210000|2022-03-11 09:50:10|25299.11|25299.11|25299.11|25299.11|25299.11|25299.11|25299.11|25299.11|0
1646992220000|2022-03-11 09:50:20|25302.64|25302.64|25302.94|25302.94|25303.24|25303.24|25302.64|25302.64|0
1646992230000|2022-03-11 09:50:30|25306.48|25306.48|25317.38|25317.38|25317.38|25317.38|25306.48|25306.48|0
1646992240000|2022-03-11 09:50:40|25313.85|25313.85|25317.08|25317.08|25317.38|25317.38|25313.85|25313.85|0
1646992250000|2022-03-11 09:50:50|25324.15|25324.15|25324.15|25324.15|25324.15|25324.15|25324.15|25324.15|0
1646992260000|2022-03-11 09:51:00|25331.22|25331.22|25331.22|25331.22|25331.22|25331.22|25331.22|25331.22|0
1646992270000|2022-03-11 09:51:10|25331.52|25331.52|25331.52|25331.52|25331.52|25331.52|25331.52|25331.52|0
1646992280000|2022-03-11 09:51:20|25331.11|25331.11|25331.11|25331.11|25331.11|25331.11|25331.11|25331.11|0
1646992290000|2022-03-11 09:51:30|25327.58|25327.58|25334.65|25334.65|25334.65|25334.65|25327.58|25327.58|0
1646992300000|2022-03-11 09:51:40|25338.18|25338.18|25334.65|25334.65|25338.18|25338.18|25334.65|25334.65|0
1646992310000|2022-03-11 09:51:50|25333.75|25333.75|25334.95|25334.95|25334.95|25334.95|25333.75|25333.75|0
1646992320000|2022-03-11 09:52:00|25338.48|25338.48|25338.48|25338.48|25338.48|25338.48|25338.48|25338.48|0
1646992340000|2022-03-11 09:52:20|25338.78|25338.78|25338.78|25338.78|25338.78|25338.78|25338.78|25338.78|0
1646992350000|2022-03-11 09:52:30|25342.32|25342.32|25342.62|25342.62|25345.85|25345.85|25342.02|25342.02|0
1646992370000|2022-03-11 09:52:50|25343.22|25343.22|25346.34|25346.34|25346.34|25346.34|25342.81|25342.81|0
1646992380000|2022-03-11 09:53:00|25346.75|25346.75|25346.75|25346.75|25346.75|25346.75|25346.75|25346.75|0
1646992390000|2022-03-11 09:53:10|25353.82|25353.82|25357.66|25357.66|25360.89|25360.89|25350.29|25350.29|0
1646992400000|2022-03-11 09:53:20|25375.33|25375.33|25368.26|25368.26|25375.33|25375.33|25368.26|25368.26|0
1646992410000|2022-03-11 09:53:30|25371.8|25371.8|25364.13|25364.13|25371.8|25371.8|25364.13|25364.13|0
1646992420000|2022-03-11 09:53:40|25367.66|25367.66|25367.96|25367.96|25367.96|25367.96|25367.66|25367.66|0
1646992440000|2022-03-11 09:54:00|25368.26|25368.26|25368.26|25368.26|25368.26|25368.26|25368.26|25368.26|0
1646992450000|2022-03-11 09:54:10|25361.19|25361.19|25361.49|25361.49|25361.49|25361.49|25361.19|25361.19|0
1646992460000|2022-03-11 09:54:20|25368.56|25368.56|25379.17|25379.17|25379.17|25379.17|25368.56|25368.56|0
1646992480000|2022-03-11 09:54:40|25382.7|25382.7|25382.7|25382.7|25382.7|25382.7|25382.7|25382.7|0
1646992490000|2022-03-11 09:54:50|25379.17|25379.17|25379.17|25379.17|25379.17|25379.17|25379.17|25379.17|0
1646992500000|2022-03-11 09:55:00|25379.58|25379.58|25379.58|25379.58|25379.58|25379.58|25379.58|25379.58|0
1646992510000|2022-03-11 09:55:10|25372.51|25372.51|25364.84|25364.84|25372.51|25372.51|25364.84|25364.84|0
1646992530000|2022-03-11 09:55:30|25361.3|25361.3|25357.77|25357.77|25361.3|25361.3|25357.77|25357.77|0
1646992550000|2022-03-11 09:55:50|25355.72|25355.72|25355.72|25355.72|25356.54|25356.54|25355.72|25355.72|0
1646992570000|2022-03-11 09:56:10|25356.13|25356.13|25359.66|25359.66|25359.66|25359.66|25356.13|25356.13|0
1646992580000|2022-03-11 09:56:20|25363.2|25363.2|25359.66|25359.66|25363.2|25363.2|25359.66|25359.66|0
1646992590000|2022-03-11 09:56:30|25356.13|25356.13|25356.13|25356.13|25356.13|25356.13|25356.13|25356.13|0
1646992610000|2022-03-11 09:56:50|25349.06|25349.06|25349.06|25349.06|25349.06|25349.06|25349.06|25349.06|0
1646992630000|2022-03-11 09:57:10|25352.59|25352.59|25345.52|25345.52|25356.13|25356.13|25345.52|25345.52|0
1646992640000|2022-03-11 09:57:20|25345.82|25345.82|25352.89|25352.89|25352.89|25352.89|25345.82|25345.82|0
1646992650000|2022-03-11 09:57:30|25349.36|25349.36|25345.82|25345.82|25349.36|25349.36|25345.82|25345.82|0
1646992660000|2022-03-11 09:57:40|25349.36|25349.36|25349.96|25349.96|25349.96|25349.96|25349.36|25349.36|0
1646992670000|2022-03-11 09:57:50|25342.89|25342.89|25346.43|25346.43|25346.43|25346.43|25342.89|25342.89|0
1646992690000|2022-03-11 09:58:10|25342.89|25342.89|25349.96|25349.96|25349.96|25349.96|25342.89|25342.89|0
1646992720000|2022-03-11 09:58:40|25357.03|25357.03|25360.57|25360.57|25360.57|25360.57|25357.03|25357.03|0
1646992730000|2022-03-11 09:58:50|25357.03|25357.03|25357.03|25357.03|25357.03|25357.03|25353.5|25353.5|0
1646992740000|2022-03-11 09:59:00|25355.83|25355.83|25363.02|25363.02|25363.02|25363.02|25355.83|25355.83|0
1646992750000|2022-03-11 09:59:10|25362.42|25362.42|25362.42|25362.42|25362.42|25362.42|25362.42|25362.42|0
1646992760000|2022-03-11 09:59:20|25365.95|25365.95|25362.42|25362.42|25365.95|25365.95|25362.42|25362.42|0
1646992770000|2022-03-11 09:59:30|25358.88|25358.88|25362.42|25362.42|25362.42|25362.42|25358.88|25358.88|0
1646992780000|2022-03-11 09:59:40|25362.12|25362.12|25362.12|25362.12|25362.12|25362.12|25362.12|25362.12|0
1646992790000|2022-03-11 09:59:50|25355.05|25355.05|25344.44|25344.44|25355.05|25355.05|25344.44|25344.44|0
1646992820000|2022-03-11 10:00:20|25340.91|25340.91|25333.84|25333.84|25344.44|25344.44|25333.84|25333.84|0
1646992830000|2022-03-11 10:00:30|25333.96|25333.96|25330.43|25330.43|25333.96|25333.96|25330.43|25330.43|0
1646992870000|2022-03-11 10:01:10|25330.73|25330.73|25330.43|25330.43|25330.73|25330.73|25330.43|25330.43|0
1646992880000|2022-03-11 10:01:20|25337.49|25337.49|25333.96|25333.96|25337.49|25337.49|25333.96|25333.96|0
1646992890000|2022-03-11 10:01:30|25334.26|25334.26|25334.26|25334.26|25334.26|25334.26|25334.26|25334.26|0
1646992900000|2022-03-11 10:01:40|25337.8|25337.8|25337.8|25337.8|25337.8|25337.8|25337.8|25337.8|0
1646992910000|2022-03-11 10:01:50|25334.26|25334.26|25334.26|25334.26|25334.26|25334.26|25334.26|25334.26|0
1646992920000|2022-03-11 10:02:00|25341.57|25341.57|25345.11|25345.11|25345.11|25345.11|25341.57|25341.57|0
1646992940000|2022-03-11 10:02:20|25345.93|25345.93|25345.93|25345.93|25345.93|25345.93|25345.93|25345.93|0
1646992970000|2022-03-11 10:02:50|25360.07|25360.07|25356.53|25356.53|25367.14|25367.14|25356.53|25356.53|0
1646992980000|2022-03-11 10:03:00|25358.03|25358.03|25357.43|25357.43|25358.03|25358.03|25357.43|25357.43|0
1646992990000|2022-03-11 10:03:10|25353.9|25353.9|25356.23|25356.23|25357.43|25357.43|25353.9|25353.9|0
1646993030000|2022-03-11 10:03:50|25345.63|25345.63|25352.7|25352.7|25352.7|25352.7|25345.63|25345.63|0
1646993050000|2022-03-11 10:04:10|25342.09|25342.09|25342.09|25342.09|25342.09|25342.09|25342.09|25342.09|0
1646993060000|2022-03-11 10:04:20|25341.79|25341.79|25348.86|25348.86|25348.86|25348.86|25341.79|25341.79|0
1646993070000|2022-03-11 10:04:30|25352.4|25352.4|25352.4|25352.4|25352.4|25352.4|25352.4|25352.4|0
1646993080000|2022-03-11 10:04:40|25355.93|25355.93|25348.86|25348.86|25355.93|25355.93|25348.86|25348.86|0
1646993090000|2022-03-11 10:04:50|25349.22|25349.22|25349.52|25349.52|25349.52|25349.52|25349.22|25349.22|0
1646993100000|2022-03-11 10:05:00|25356.59|25356.59|25357.2|25357.2|25357.2|25357.2|25356.59|25356.59|0
1646993110000|2022-03-11 10:05:10|25353.66|25353.66|25353.66|25353.66|25353.66|25353.66|25353.66|25353.66|0
1646993130000|2022-03-11 10:05:30|25360.73|25360.73|25368.7|25368.7|25369.52|25369.52|25360.73|25360.73|0
1646993140000|2022-03-11 10:05:40|25369.52|25369.52|25371.71|25371.71|25371.71|25371.71|25368.7|25368.7|0
1646993160000|2022-03-11 10:06:00|25372.52|25372.52|25365.45|25365.45|25372.52|25372.52|25365.45|25365.45|0
1646993170000|2022-03-11 10:06:10|25364.64|25364.64|25370.2|25370.2|25370.2|25370.2|25359.6|25359.6|0
1646993180000|2022-03-11 10:06:20|25370.5|25370.5|25370.5|25370.5|25370.5|25370.5|25370.5|25370.5|0
1646993210000|2022-03-11 10:06:50|25371.4|25371.4|25371.4|25371.4|25371.4|25371.4|25371.4|25371.4|0
1646993230000|2022-03-11 10:07:10|25367.87|25367.87|25379.98|25379.98|25379.98|25379.98|25367.87|25367.87|0
1646993240000|2022-03-11 10:07:20|25394.12|25394.12|25380.28|25380.28|25394.12|25394.12|25380.28|25380.28|0
1646993250000|2022-03-11 10:07:30|25381.18|25381.18|25381.18|25381.18|25381.18|25381.18|25381.18|25381.18|0
1646993260000|2022-03-11 10:07:40|25384.71|25384.71|25391.78|25391.78|25391.78|25391.78|25384.71|25384.71|0
1646993270000|2022-03-11 10:07:50|25402.39|25402.39|25405.92|25405.92|25405.92|25405.92|25402.39|25402.39|0
1646993280000|2022-03-11 10:08:00|25409.46|25409.46|25409.46|25409.46|25409.46|25409.46|25409.46|25409.46|0
1646993290000|2022-03-11 10:08:10|25410.28|25410.28|25410.28|25410.28|25410.28|25410.28|25410.28|25410.28|0
1646993300000|2022-03-11 10:08:20|25413.81|25413.81|25417.35|25417.35|25417.35|25417.35|25413.81|25413.81|0
1646993320000|2022-03-11 10:08:40|25420.88|25420.88|25417.35|25417.35|25420.88|25420.88|25417.35|25417.35|0
1646993330000|2022-03-11 10:08:50|25420.88|25420.88|25424.42|25424.42|25424.42|25424.42|25420.88|25420.88|0
1646993370000|2022-03-11 10:09:30|25413.81|25413.81|25413.81|25413.81|25413.81|25413.81|25413.81|25413.81|0
1646993380000|2022-03-11 10:09:40|25420.88|25420.88|25427.95|25427.95|25427.95|25427.95|25420.88|25420.88|0
1646993390000|2022-03-11 10:09:50|25427.13|25427.13|25427.95|25427.95|25427.95|25427.95|25427.13|25427.13|0
1646993420000|2022-03-11 10:10:20|25427.13|25427.13|25427.13|25427.13|25427.13|25427.13|25427.13|25427.13|0
1646993430000|2022-03-11 10:10:30|25420.06|25420.06|25398.85|25398.85|25420.06|25420.06|25398.85|25398.85|0
1646993440000|2022-03-11 10:10:40|25402.39|25402.39|25398.85|25398.85|25402.39|25402.39|25395.32|25395.32|0
1646993450000|2022-03-11 10:10:50|25391.78|25391.78|25391.18|25391.18|25391.78|25391.78|25391.18|25391.18|0
1646993480000|2022-03-11 10:11:20|25401.79|25401.79|25401.79|25401.79|25401.79|25401.79|25401.79|25401.79|0
1646993490000|2022-03-11 10:11:30|25394.72|25394.72|25419.46|25419.46|25419.46|25419.46|25394.72|25394.72|0
1646993500000|2022-03-11 10:11:40|25426.53|25426.53|25419.46|25419.46|25426.53|25426.53|25419.46|25419.46|0
1646993510000|2022-03-11 10:11:50|25426.53|25426.53|25433.6|25433.6|25433.6|25433.6|25426.53|25426.53|0
1646993520000|2022-03-11 10:12:00|25437.14|25437.14|25436.59|25436.59|25437.14|25437.14|25436.59|25436.59|0
1646993530000|2022-03-11 10:12:10|25433.06|25433.06|25433.06|25433.06|25433.06|25433.06|25433.06|25433.06|0
1646993540000|2022-03-11 10:12:20|25436.59|25436.59|25436.59|25436.59|25436.59|25436.59|25436.59|25436.59|0
1646993550000|2022-03-11 10:12:30|25436.29|25436.29|25436.29|25436.29|25436.29|25436.29|25436.29|25436.29|0
1646993560000|2022-03-11 10:12:40|25432.76|25432.76|25432.76|25432.76|25432.76|25432.76|25432.76|25432.76|0
1646993570000|2022-03-11 10:12:50|25436.29|25436.29|25436.29|25436.29|25436.29|25436.29|25436.29|25436.29|0
1646993580000|2022-03-11 10:13:00|25425.69|25425.69|25422.15|25422.15|25425.69|25425.69|25411.55|25411.55|0
1646993590000|2022-03-11 10:13:10|25425.69|25425.69|25429.22|25429.22|25429.22|25429.22|25425.69|25425.69|0
1646993600000|2022-03-11 10:13:20|25415.08|25415.08|25408.01|25408.01|25415.08|25415.08|25408.01|25408.01|0
1646993620000|2022-03-11 10:13:40|25415.08|25415.08|25418.62|25418.62|25418.62|25418.62|25415.08|25415.08|0
1646993640000|2022-03-11 10:14:00|25418.02|25418.02|25418.02|25418.02|25418.02|25418.02|25418.02|25418.02|0
1646993660000|2022-03-11 10:14:20|25414.48|25414.48|25403.88|25403.88|25414.48|25414.48|25403.88|25403.88|0
1646993670000|2022-03-11 10:14:30|25403.58|25403.58|25400.04|25400.04|25407.11|25407.11|25400.04|25400.04|0
1646993680000|2022-03-11 10:14:40|25403.58|25403.58|25403.88|25403.88|25403.88|25403.88|25403.58|25403.58|0
1646993690000|2022-03-11 10:14:50|25400.34|25400.34|25400.34|25400.34|25400.34|25400.34|25400.34|25400.34|0
1646993700000|2022-03-11 10:15:00|25396.81|25396.81|25393.27|25393.27|25403.88|25403.88|25393.27|25393.27|0
1646993710000|2022-03-11 10:15:10|25403.88|25403.88|25403.88|25403.88|25403.88|25403.88|25403.88|25403.88|0
1646993740000|2022-03-11 10:15:40|25404.7|25404.7|25404.7|25404.7|25404.7|25404.7|25404.7|25404.7|0
1646993750000|2022-03-11 10:15:50|25401.16|25401.16|25397.63|25397.63|25401.16|25401.16|25397.63|25397.63|0
1646993760000|2022-03-11 10:16:00|25401.16|25401.16|25401.16|25401.16|25401.16|25401.16|25401.16|25401.16|0
1646993770000|2022-03-11 10:16:10|25401.98|25401.98|25402.28|25402.28|25402.28|25402.28|25401.98|25401.98|0
1646993800000|2022-03-11 10:16:40|25403.51|25403.51|25410.99|25410.99|25410.99|25410.99|25403.51|25403.51|0
1646993840000|2022-03-11 10:17:20|25414.53|25414.53|25425.95|25425.95|25425.95|25425.95|25414.53|25414.53|0
1646993870000|2022-03-11 10:17:50|25429.49|25429.49|25429.49|25429.49|25429.49|25429.49|25425.95|25425.95|0
1646993920000|2022-03-11 10:18:40|25433.02|25433.02|25436.56|25436.56|25436.56|25436.56|25433.02|25433.02|0
1646993930000|2022-03-11 10:18:50|25447.16|25447.16|25447.16|25447.16|25447.16|25447.16|25447.16|25447.16|0
1646993940000|2022-03-11 10:19:00|25445.96|25445.96|25438.89|25438.89|25445.96|25445.96|25438.89|25438.89|0
1646993960000|2022-03-11 10:19:20|25435.35|25435.35|25435.35|25435.35|25435.35|25435.35|25435.35|25435.35|0
1646994000000|2022-03-11 10:20:00|25431.82|25431.82|25425.83|25425.83|25431.82|25431.82|25425.83|25425.83|0
1646994050000|2022-03-11 10:20:50|25422.29|25422.29|25425.83|25425.83|25425.83|25425.83|25422.29|25422.29|0
1646994070000|2022-03-11 10:21:10|25422.29|25422.29|25422.29|25422.29|25422.29|25422.29|25422.29|25422.29|0
1646994080000|2022-03-11 10:21:20|25415.22|25415.22|25416.19|25416.19|25416.19|25416.19|25415.22|25415.22|0
1646994110000|2022-03-11 10:21:50|25412.65|25412.65|25412.65|25412.65|25412.65|25412.65|25412.65|25412.65|0
1646994120000|2022-03-11 10:22:00|25412.95|25412.95|25412.95|25412.95|25412.95|25412.95|25412.95|25412.95|0
1646994130000|2022-03-11 10:22:10|25402.35|25402.35|25402.35|25402.35|25402.35|25402.35|25395.28|25395.28|0
1646994170000|2022-03-11 10:22:50|25402.23|25402.23|25401.74|25401.74|25402.23|25402.23|25401.74|25401.74|0
1646994190000|2022-03-11 10:23:10|25415.88|25415.88|25398.21|25398.21|25415.88|25415.88|25398.21|25398.21|0
1646994200000|2022-03-11 10:23:20|25401.74|25401.74|25401.74|25401.74|25401.74|25401.74|25401.74|25401.74|0
1646994210000|2022-03-11 10:23:30|25401.5|25401.5|25397.15|25397.15|25401.5|25401.5|25397.15|25397.15|0
1646994240000|2022-03-11 10:24:00|25393.61|25393.61|25393.61|25393.61|25393.61|25393.61|25393.61|25393.61|0
1646994250000|2022-03-11 10:24:10|25390.08|25390.08|25393.61|25393.61|25393.61|25393.61|25390.08|25390.08|0
1646994290000|2022-03-11 10:24:50|25397.15|25397.15|25383.01|25383.01|25397.15|25397.15|25383.01|25383.01|0
1646994300000|2022-03-11 10:25:00|25386.54|25386.54|25387.14|25387.14|25387.14|25387.14|25386.54|25386.54|0
1646994310000|2022-03-11 10:25:10|25394.21|25394.21|25390.68|25390.68|25394.21|25394.21|25390.68|25390.68|0
1646994330000|2022-03-11 10:25:30|25390.98|25390.98|25390.98|25390.98|25390.98|25390.98|25390.98|25390.98|0
1646994360000|2022-03-11 10:26:00|25401.58|25401.58|25401.99|25401.99|25405.12|25405.12|25401.58|25401.58|0
1646994380000|2022-03-11 10:26:20|25405.53|25405.53|25391.39|25391.39|25405.53|25405.53|25387.85|25387.85|0
1646994390000|2022-03-11 10:26:30|25387.85|25387.85|25387.85|25387.85|25387.85|25387.85|25387.85|25387.85|0
1646994400000|2022-03-11 10:26:40|25391.39|25391.39|25398.46|25398.46|25401.99|25401.99|25391.39|25391.39|0
1646994410000|2022-03-11 10:26:50|25405.53|25405.53|25405.53|25405.53|25405.53|25405.53|25405.53|25405.53|0
1646994420000|2022-03-11 10:27:00|25416.13|25416.13|25416.43|25416.43|25423.5|25423.5|25416.13|25416.13|0
1646994440000|2022-03-11 10:27:20|25423.5|25423.5|25423.5|25423.5|25423.5|25423.5|25423.5|25423.5|0
1646994450000|2022-03-11 10:27:30|25423.8|25423.8|25423.8|25423.8|25423.8|25423.8|25423.8|25423.8|0
1646994460000|2022-03-11 10:27:40|25420.27|25420.27|25420.27|25420.27|25420.27|25420.27|25420.27|25420.27|0
1646994480000|2022-03-11 10:28:00|25413.2|25413.2|25412.6|25412.6|25413.2|25413.2|25412.6|25412.6|0
1646994490000|2022-03-11 10:28:10|25405.53|25405.53|25405.53|25405.53|25405.53|25405.53|25405.53|25405.53|0
1646994500000|2022-03-11 10:28:20|25401.99|25401.99|25398.46|25398.46|25401.99|25401.99|25394.92|25394.92|0
1646994520000|2022-03-11 10:28:40|25401.99|25401.99|25405.53|25405.53|25405.53|25405.53|25401.99|25401.99|0
1646994530000|2022-03-11 10:28:50|25398.46|25398.46|25405.53|25405.53|25405.53|25405.53|25398.46|25398.46|0
1646994580000|2022-03-11 10:29:40|25409.06|25409.06|25412.6|25412.6|25412.6|25412.6|25409.06|25409.06|0
1646994590000|2022-03-11 10:29:50|25409.06|25409.06|25412.6|25412.6|25412.6|25412.6|25409.06|25409.06|0
1646994600000|2022-03-11 10:30:00|25412.19|25412.19|25419.26|25419.26|25419.26|25419.26|25412.19|25412.19|0
1646994610000|2022-03-11 10:30:10|25412.19|25412.19|25412.19|25412.19|25412.19|25412.19|25412.19|25412.19|0
1646994620000|2022-03-11 10:30:20|25415.72|25415.72|25420.08|25420.08|25420.08|25420.08|25415.72|25415.72|0
1646994630000|2022-03-11 10:30:30|25430.68|25430.68|25430.68|25430.68|25430.68|25430.68|25430.68|25430.68|0
1646994660000|2022-03-11 10:31:00|25430.27|25430.27|25430.27|25430.27|25430.27|25430.27|25430.27|25430.27|0
1646994670000|2022-03-11 10:31:10|25433.81|25433.81|25430.03|25430.03|25433.81|25433.81|25430.03|25430.03|0
1646994700000|2022-03-11 10:31:40|25429.43|25429.43|25428.61|25428.61|25429.43|25429.43|25425.08|25425.08|0
1646994710000|2022-03-11 10:31:50|25425.08|25425.08|25425.08|25425.08|25425.08|25425.08|25425.08|25425.08|0
1646994720000|2022-03-11 10:32:00|25425.49|25425.49|25425.49|25425.49|25425.49|25425.49|25425.49|25425.49|0
1646994750000|2022-03-11 10:32:30|25429.02|25429.02|25429.32|25429.32|25429.32|25429.32|25429.02|25429.02|0
1646994770000|2022-03-11 10:32:50|25422.25|25422.25|25411.65|25411.65|25422.25|25422.25|25411.65|25411.65|0
1646994780000|2022-03-11 10:33:00|25408.11|25408.11|25411.65|25411.65|25411.65|25411.65|25408.11|25408.11|0
1646994790000|2022-03-11 10:33:10|25408.11|25408.11|25418.72|25418.72|25418.72|25418.72|25408.11|25408.11|0
1646994800000|2022-03-11 10:33:20|25422.25|25422.25|25418.72|25418.72|25422.25|25422.25|25418.72|25418.72|0
1646994820000|2022-03-11 10:33:40|25422.25|25422.25|25429.32|25429.32|25429.32|25429.32|25422.25|25422.25|0
1646994840000|2022-03-11 10:34:00|25436.39|25436.39|25436.39|25436.39|25436.39|25436.39|25436.39|25436.39|0
1646994850000|2022-03-11 10:34:10|25432.86|25432.86|25429.32|25429.32|25432.86|25432.86|25429.32|25429.32|0
1646994870000|2022-03-11 10:34:30|25436.39|25436.39|25436.39|25436.39|25436.39|25436.39|25436.39|25436.39|0
1646994890000|2022-03-11 10:34:50|25422.25|25422.25|25422.25|25422.25|25422.25|25422.25|25422.25|25422.25|0
1646994900000|2022-03-11 10:35:00|25421.05|25421.05|25417.51|25417.51|25421.05|25421.05|25417.51|25417.51|0
1646994940000|2022-03-11 10:35:40|25413.98|25413.98|25417.51|25417.51|25417.51|25417.51|25413.98|25413.98|0
1646994950000|2022-03-11 10:35:50|25413.98|25413.98|25413.98|25413.98|25413.98|25413.98|25413.98|25413.98|0
1646994960000|2022-03-11 10:36:00|25417.51|25417.51|25409.84|25409.84|25417.51|25417.51|25409.84|25409.84|0
1646994970000|2022-03-11 10:36:10|25416.91|25416.91|25416.91|25416.91|25416.91|25416.91|25416.91|25416.91|0
1646994980000|2022-03-11 10:36:20|25416.5|25416.5|25416.5|25416.5|25416.5|25416.5|25416.5|25416.5|0
1646994990000|2022-03-11 10:36:30|25409.43|25409.43|25408.53|25408.53|25409.43|25409.43|25408.53|25408.53|0
1646995000000|2022-03-11 10:36:40|25409.43|25409.43|25409.43|25409.43|25409.43|25409.43|25409.43|25409.43|0
1646995010000|2022-03-11 10:36:50|25412.97|25412.97|25412.97|25412.97|25412.97|25412.97|25412.97|25412.97|0
1646995030000|2022-03-11 10:37:10|25413.27|25413.27|25406.2|25406.2|25413.27|25413.27|25406.2|25406.2|0
1646995040000|2022-03-11 10:37:20|25409.73|25409.73|25416.8|25416.8|25416.8|25416.8|25409.73|25409.73|0
1646995050000|2022-03-11 10:37:30|25417.41|25417.41|25417.41|25417.41|25417.41|25417.41|25417.41|25417.41|0
1646995060000|2022-03-11 10:37:40|25413.87|25413.87|25417.41|25417.41|25417.41|25417.41|25413.87|25413.87|0
1646995090000|2022-03-11 10:38:10|25416.8|25416.8|25402.66|25402.66|25416.8|25416.8|25402.66|25402.66|0
1646995100000|2022-03-11 10:38:20|25409.73|25409.73|25413.27|25413.27|25413.27|25413.27|25409.73|25409.73|0
1646995110000|2022-03-11 10:38:30|25413.57|25413.57|25413.87|25413.87|25414.17|25414.17|25406.8|25406.8|0
1646995140000|2022-03-11 10:39:00|25406.8|25406.8|25403.27|25403.27|25406.8|25406.8|25403.27|25403.27|0
1646995150000|2022-03-11 10:39:10|25406.8|25406.8|25406.8|25406.8|25406.8|25406.8|25406.8|25406.8|0
1646995170000|2022-03-11 10:39:30|25407.1|25407.1|25407.51|25407.51|25407.51|25407.51|25407.1|25407.1|0
1646995180000|2022-03-11 10:39:40|25411.05|25411.05|25400.44|25400.44|25414.58|25414.58|25400.44|25400.44|0
1646995190000|2022-03-11 10:39:50|25403.98|25403.98|25407.51|25407.51|25407.51|25407.51|25403.98|25403.98|0
1646995230000|2022-03-11 10:40:30|25408.11|25408.11|25408.41|25408.41|25408.41|25408.41|25408.11|25408.11|0
1646995240000|2022-03-11 10:40:40|25404.88|25404.88|25407.51|25407.51|25407.51|25407.51|25403.98|25403.98|0
1646995250000|2022-03-11 10:40:50|25403.98|25403.98|25407.51|25407.51|25407.51|25407.51|25403.98|25403.98|0
1646995270000|2022-03-11 10:41:10|25400.44|25400.44|25392.77|25392.77|25400.44|25400.44|25392.77|25392.77|0
1646995280000|2022-03-11 10:41:20|25393.07|25393.07|25393.07|25393.07|25393.07|25393.07|25393.07|25393.07|0
1646995290000|2022-03-11 10:41:30|25396.61|25396.61|25396.61|25396.61|25396.61|25396.61|25396.61|25396.61|0
1646995300000|2022-03-11 10:41:40|25393.07|25393.07|25393.07|25393.07|25393.07|25393.07|25393.07|25393.07|0
1646995310000|2022-03-11 10:41:50|25392.17|25392.17|25388.63|25388.63|25392.17|25392.17|25388.63|25388.63|0
1646995320000|2022-03-11 10:42:00|25385.1|25385.1|25378.36|25378.36|25385.1|25385.1|25378.06|25378.06|0
1646995330000|2022-03-11 10:42:10|25377.51|25377.51|25370.14|25370.14|25377.51|25377.51|25370.14|25370.14|0
1646995340000|2022-03-11 10:42:20|25369.54|25369.54|25369.54|25369.54|25369.84|25369.84|25369.54|25369.54|0
1646995350000|2022-03-11 10:42:30|25370.44|25370.44|25370.44|25370.44|25370.44|25370.44|25370.44|25370.44|0
1646995360000|2022-03-11 10:42:40|25370.74|25370.74|25370.74|25370.74|25370.74|25370.74|25370.74|25370.74|0
1646995370000|2022-03-11 10:42:50|25371.04|25371.04|25371.94|25371.94|25371.94|25371.94|25371.04|25371.04|0
1646995400000|2022-03-11 10:43:20|25361.34|25361.34|25361.34|25361.34|25361.34|25361.34|25361.34|25361.34|0
1646995410000|2022-03-11 10:43:30|25357.8|25357.8|25357.8|25357.8|25357.8|25357.8|25357.8|25357.8|0
1646995450000|2022-03-11 10:44:10|25347.2|25347.2|25347.2|25347.2|25347.2|25347.2|25347.2|25347.2|0
1646995470000|2022-03-11 10:44:30|25354.27|25354.27|25361.34|25361.34|25361.34|25361.34|25354.27|25354.27|0
1646995480000|2022-03-11 10:44:40|25357.8|25357.8|25354.27|25354.27|25357.8|25357.8|25354.27|25354.27|0
1646995490000|2022-03-11 10:44:50|25350.73|25350.73|25350.73|25350.73|25350.73|25350.73|25350.73|25350.73|0
1646995510000|2022-03-11 10:45:10|25354.27|25354.27|25354.27|25354.27|25354.27|25354.27|25354.27|25354.27|0
1646995520000|2022-03-11 10:45:20|25354.68|25354.68|25354.68|25354.68|25354.68|25354.68|25354.68|25354.68|0
1646995540000|2022-03-11 10:45:40|25358.21|25358.21|25365.28|25365.28|25365.28|25365.28|25358.21|25358.21|0
1646995550000|2022-03-11 10:45:50|25361.75|25361.75|25355.09|25355.09|25361.75|25361.75|25354.68|25354.68|0
1646995560000|2022-03-11 10:46:00|25358.62|25358.62|25358.62|25358.62|25358.62|25358.62|25358.62|25358.62|0
1646995570000|2022-03-11 10:46:10|25359.22|25359.22|25355.69|25355.69|25359.22|25359.22|25355.69|25355.69|0
1646995580000|2022-03-11 10:46:20|25352.15|25352.15|25341.55|25341.55|25352.15|25352.15|25341.55|25341.55|0
1646995590000|2022-03-11 10:46:30|25338.01|25338.01|25338.01|25338.01|25338.01|25338.01|25338.01|25338.01|0
1646995600000|2022-03-11 10:46:40|25330.94|25330.94|25330.94|25330.94|25330.94|25330.94|25330.94|25330.94|0
1646995620000|2022-03-11 10:47:00|25338.01|25338.01|25345.08|25345.08|25345.08|25345.08|25338.01|25338.01|0
1646995630000|2022-03-11 10:47:10|25330.94|25330.94|25338.01|25338.01|25338.01|25338.01|25330.94|25330.94|0
1646995640000|2022-03-11 10:47:20|25337.41|25337.41|25337.41|25337.41|25337.41|25337.41|25337.41|25337.41|0
1646995660000|2022-03-11 10:47:40|25338.01|25338.01|25338.01|25338.01|25338.01|25338.01|25338.01|25338.01|0
1646995670000|2022-03-11 10:47:50|25330.94|25330.94|25330.94|25330.94|25330.94|25330.94|25327.41|25327.41|0
1646995680000|2022-03-11 10:48:00|25338.01|25338.01|25338.01|25338.01|25338.01|25338.01|25338.01|25338.01|0
1646995690000|2022-03-11 10:48:10|25341.55|25341.55|25352.15|25352.15|25352.15|25352.15|25341.55|25341.55|0
1646995720000|2022-03-11 10:48:40|25348.62|25348.62|25355.69|25355.69|25355.69|25355.69|25348.62|25348.62|0
1646995730000|2022-03-11 10:48:50|25348.62|25348.62|25348.62|25348.62|25348.62|25348.62|25348.62|25348.62|0
1646995740000|2022-03-11 10:49:00|25341.55|25341.55|25348.62|25348.62|25348.62|25348.62|25341.55|25341.55|0
1646995750000|2022-03-11 10:49:10|25352.15|25352.15|25352.15|25352.15|25352.15|25352.15|25352.15|25352.15|0
1646995760000|2022-03-11 10:49:20|25345.08|25345.08|25348.62|25348.62|25348.62|25348.62|25345.08|25345.08|0
1646995770000|2022-03-11 10:49:30|25345.08|25345.08|25345.08|25345.08|25345.08|25345.08|25345.08|25345.08|0
1646995780000|2022-03-11 10:49:40|25344.72|25344.72|25344.84|25344.84|25344.84|25344.84|25344.72|25344.72|0
1646995790000|2022-03-11 10:49:50|25348.38|25348.38|25358.98|25358.98|25358.98|25358.98|25348.38|25348.38|0
1646995800000|2022-03-11 10:50:00|25355.45|25355.45|25351.79|25351.79|25355.45|25355.45|25351.79|25351.79|0
1646995810000|2022-03-11 10:50:10|25344.72|25344.72|25341.18|25341.18|25348.25|25348.25|25341.18|25341.18|0
1646995830000|2022-03-11 10:50:30|25337.65|25337.65|25337.65|25337.65|25337.65|25337.65|25337.65|25337.65|0
1646995860000|2022-03-11 10:51:00|25336.83|25336.83|25336.83|25336.83|25336.83|25336.83|25336.83|25336.83|0
1646995870000|2022-03-11 10:51:10|25340.37|25340.37|25340.37|25340.37|25340.37|25340.37|25340.37|25340.37|0
1646995880000|2022-03-11 10:51:20|25336.83|25336.83|25332.99|25332.99|25337.13|25337.13|25332.69|25332.69|0
1646995890000|2022-03-11 10:51:30|25340.06|25340.06|25336.53|25336.53|25340.06|25340.06|25336.53|25336.53|0
1646995900000|2022-03-11 10:51:40|25329.46|25329.46|25329.46|25329.46|25329.46|25329.46|25329.46|25329.46|0
1646995910000|2022-03-11 10:51:50|25325.92|25325.92|25318.04|25318.04|25325.92|25325.92|25318.04|25318.04|0
1646995930000|2022-03-11 10:52:10|25314.14|25314.14|25314.14|25314.14|25314.14|25314.14|25314.14|25314.14|0
1646995960000|2022-03-11 10:52:40|25313.24|25313.24|25313.24|25313.24|25313.24|25313.24|25313.24|25313.24|0
1646995970000|2022-03-11 10:52:50|25316.77|25316.77|25316.77|25316.77|25316.77|25316.77|25316.77|25316.77|0
1646996000000|2022-03-11 10:53:20|25316.41|25316.41|25316.41|25316.41|25316.41|25316.41|25316.41|25316.41|0
1646996010000|2022-03-11 10:53:30|25312.57|25312.57|25297.2|25297.2|25312.57|25312.57|25297.2|25297.2|0
1646996020000|2022-03-11 10:53:40|25293.67|25293.67|25293.67|25293.67|25293.67|25293.67|25293.67|25293.67|0
1646996030000|2022-03-11 10:53:50|25290.13|25290.13|25286|25286|25293.07|25293.07|25282.16|25282.16|0
1646996070000|2022-03-11 10:54:30|25285.51|25285.51|25285.51|25285.51|25285.51|25285.51|25285.51|25285.51|0
1646996080000|2022-03-11 10:54:40|25289.05|25289.05|25285.51|25285.51|25289.05|25289.05|25285.51|25285.51|0
1646996110000|2022-03-11 10:55:10|25292.58|25292.58|25284.69|25284.69|25296.12|25296.12|25284.69|25284.69|0
1646996140000|2022-03-11 10:55:40|25283.49|25283.49|25283.49|25283.49|25283.49|25283.49|25283.49|25283.49|0
1646996150000|2022-03-11 10:55:50|25287.03|25287.03|25287.03|25287.03|25287.03|25287.03|25287.03|25287.03|0
1646996170000|2022-03-11 10:56:10|25290.56|25290.56|25294.1|25294.1|25294.1|25294.1|25290.56|25290.56|0
1646996180000|2022-03-11 10:56:20|25294.7|25294.7|25305|25305|25305|25305|25294.4|25294.4|0
1646996190000|2022-03-11 10:56:30|25312.07|25312.07|25312.07|25312.07|25312.07|25312.07|25312.07|25312.07|0
1646996200000|2022-03-11 10:56:40|25319.14|25319.14|25319.55|25319.55|25319.55|25319.55|25319.14|25319.14|0
1646996220000|2022-03-11 10:57:00|25316.02|25316.02|25326.62|25326.62|25326.62|25326.62|25316.02|25316.02|0
1646996230000|2022-03-11 10:57:10|25323.09|25323.09|25323.09|25323.09|25323.09|25323.09|25323.09|25323.09|0
1646996240000|2022-03-11 10:57:20|25322.79|25322.79|25326.32|25326.32|25326.32|25326.32|25322.79|25322.79|0
1646996250000|2022-03-11 10:57:30|25329.86|25329.86|25340.46|25340.46|25340.46|25340.46|25329.86|25329.86|0
1646996260000|2022-03-11 10:57:40|25333.39|25333.39|25336.93|25336.93|25336.93|25336.93|25333.39|25333.39|0
1646996270000|2022-03-11 10:57:50|25336.63|25336.63|25336.33|25336.33|25336.63|25336.63|25336.33|25336.33|0
1646996280000|2022-03-11 10:58:00|25337.23|25337.23|25344.3|25344.3|25344.3|25344.3|25337.23|25337.23|0
1646996290000|2022-03-11 10:58:10|25340.76|25340.76|25340.76|25340.76|25340.76|25340.76|25340.76|25340.76|0
1646996300000|2022-03-11 10:58:20|25337.23|25337.23|25344.6|25344.6|25344.6|25344.6|25337.23|25337.23|0
1646996310000|2022-03-11 10:58:30|25341.06|25341.06|25344.3|25344.3|25344.3|25344.3|25340.76|25340.76|0
1646996330000|2022-03-11 10:58:50|25347.83|25347.83|25347.83|25347.83|25347.83|25347.83|25347.83|25347.83|0
1646996340000|2022-03-11 10:59:00|25348.13|25348.13|25355.5|25355.5|25355.5|25355.5|25348.13|25348.13|0
1646996350000|2022-03-11 10:59:10|25355.8|25355.8|25355.8|25355.8|25355.8|25355.8|25355.8|25355.8|0
1646996360000|2022-03-11 10:59:20|25348.73|25348.73|25348.73|25348.73|25348.73|25348.73|25348.73|25348.73|0
1646996380000|2022-03-11 10:59:40|25362.87|25362.87|25362.87|25362.87|25362.87|25362.87|25362.87|25362.87|0
1646996390000|2022-03-11 10:59:50|25355.8|25355.8|25355.8|25355.8|25355.8|25355.8|25355.8|25355.8|0
1646996400000|2022-03-11 11:00:00|25359.34|25359.34|25359.34|25359.34|25359.34|25359.34|25359.34|25359.34|0
1646996410000|2022-03-11 11:00:10|25355.8|25355.8|25355.8|25355.8|25355.8|25355.8|25352.27|25352.27|0
1646996420000|2022-03-11 11:00:20|25348.73|25348.73|25348.73|25348.73|25348.73|25348.73|25348.73|25348.73|0
1646996450000|2022-03-11 11:00:50|25345.2|25345.2|25352.27|25352.27|25352.27|25352.27|25345.2|25345.2|0
1646996470000|2022-03-11 11:01:10|25345.2|25345.2|25341.66|25341.66|25345.2|25345.2|25341.66|25341.66|0
1646996480000|2022-03-11 11:01:20|25345.2|25345.2|25355.8|25355.8|25355.8|25355.8|25345.2|25345.2|0
1646996490000|2022-03-11 11:01:30|25352.27|25352.27|25352.27|25352.27|25352.27|25352.27|25352.27|25352.27|0
1646996510000|2022-03-11 11:01:50|25352.87|25352.87|25352.87|25352.87|25352.87|25352.87|25352.87|25352.87|0
1646996520000|2022-03-11 11:02:00|25367.01|25367.01|25359.94|25359.94|25367.01|25367.01|25359.94|25359.94|0
1646996540000|2022-03-11 11:02:20|25356.4|25356.4|25356.4|25356.4|25356.4|25356.4|25356.4|25356.4|0
1646996550000|2022-03-11 11:02:30|25352.87|25352.87|25356.4|25356.4|25356.4|25356.4|25352.87|25352.87|0
1646996560000|2022-03-11 11:02:40|25352.87|25352.87|25349.93|25349.93|25353.47|25353.47|25349.93|25349.93|0
1646996610000|2022-03-11 11:03:30|25346.4|25346.4|25324.59|25324.59|25346.4|25346.4|25324.59|25324.59|0
1646996620000|2022-03-11 11:03:40|25321.05|25321.05|25321.05|25321.05|25321.05|25321.05|25321.05|25321.05|0
1646996630000|2022-03-11 11:03:50|25324.59|25324.59|25317.52|25317.52|25328.12|25328.12|25317.52|25317.52|0
1646996640000|2022-03-11 11:04:00|25313.98|25313.98|25313.98|25313.98|25313.98|25313.98|25313.98|25313.98|0
1646996650000|2022-03-11 11:04:10|25314.39|25314.39|25314.39|25314.39|25314.39|25314.39|25314.39|25314.39|0
1646996670000|2022-03-11 11:04:30|25307.32|25307.32|25307.32|25307.32|25307.32|25307.32|25307.32|25307.32|0
1646996680000|2022-03-11 11:04:40|25302.97|25302.97|25302.97|25302.97|25302.97|25302.97|25302.97|25302.97|0
1646996700000|2022-03-11 11:05:00|25299.43|25299.43|25299.43|25299.43|25299.43|25299.43|25299.43|25299.43|0
1646996710000|2022-03-11 11:05:10|25299.02|25299.02|25299.02|25299.02|25299.02|25299.02|25299.02|25299.02|0
1646996730000|2022-03-11 11:05:30|25299.33|25299.33|25299.33|25299.33|25299.33|25299.33|25299.33|25299.33|0
1646996750000|2022-03-11 11:05:50|25295.79|25295.79|25302.86|25302.86|25302.86|25302.86|25295.79|25295.79|0
1646996760000|2022-03-11 11:06:00|25303.46|25303.46|25303.87|25303.87|25303.87|25303.87|25303.46|25303.46|0
1646996790000|2022-03-11 11:06:30|25307.41|25307.41|25310.94|25310.94|25310.94|25310.94|25307.41|25307.41|0
1646996800000|2022-03-11 11:06:40|25311.35|25311.35|25318.42|25318.42|25318.42|25318.42|25311.35|25311.35|0
1646996830000|2022-03-11 11:07:10|25307.82|25307.82|25311.35|25311.35|25311.35|25311.35|25307.82|25307.82|0
1646996840000|2022-03-11 11:07:20|25318.42|25318.42|25321.96|25321.96|25321.96|25321.96|25318.42|25318.42|0
1646996850000|2022-03-11 11:07:30|25329.03|25329.03|25332.56|25332.56|25332.56|25332.56|25329.03|25329.03|0
1646996860000|2022-03-11 11:07:40|25333.16|25333.16|25333.46|25333.46|25333.46|25333.46|25333.16|25333.16|0
1646996870000|2022-03-11 11:07:50|25337|25337|25337|25337|25337|25337|25337|25337|0
1646996880000|2022-03-11 11:08:00|25333.46|25333.46|25329.93|25329.93|25333.46|25333.46|25329.93|25329.93|0
1646996890000|2022-03-11 11:08:10|25330.83|25330.83|25323.76|25323.76|25330.83|25330.83|25323.76|25323.76|0
1646996930000|2022-03-11 11:08:50|25330.83|25330.83|25330.83|25330.83|25330.83|25330.83|25330.83|25330.83|0
1646996940000|2022-03-11 11:09:00|25330.95|25330.95|25330.95|25330.95|25330.95|25330.95|25330.95|25330.95|0
1646996950000|2022-03-11 11:09:10|25334.48|25334.48|25334.48|25334.48|25334.48|25334.48|25334.48|25334.48|0
1646996970000|2022-03-11 11:09:30|25338.02|25338.02|25338.02|25338.02|25338.02|25338.02|25338.02|25338.02|0
1646996990000|2022-03-11 11:09:50|25334.48|25334.48|25334.48|25334.48|25334.48|25334.48|25334.48|25334.48|0
1646997000000|2022-03-11 11:10:00|25338.02|25338.02|25338.02|25338.02|25338.02|25338.02|25338.02|25338.02|0
1646997030000|2022-03-11 11:10:30|25330.95|25330.95|25334.48|25334.48|25334.48|25334.48|25330.95|25330.95|0
1646997040000|2022-03-11 11:10:40|25330.95|25330.95|25330.95|25330.95|25330.95|25330.95|25330.95|25330.95|0
1646997050000|2022-03-11 11:10:50|25327.41|25327.41|25320.94|25320.94|25327.41|25327.41|25320.34|25320.34|0
1646997060000|2022-03-11 11:11:00|25306.81|25306.81|25303.27|25303.27|25306.81|25306.81|25303.27|25303.27|0
1646997070000|2022-03-11 11:11:10|25302.37|25302.37|25297.93|25297.93|25302.37|25302.37|25297.93|25297.93|0
1646997100000|2022-03-11 11:11:40|25298.83|25298.83|25305.9|25305.9|25305.9|25305.9|25298.83|25298.83|0
1646997110000|2022-03-11 11:11:50|25298.83|25298.83|25298.83|25298.83|25298.83|25298.83|25298.83|25298.83|0
1646997120000|2022-03-11 11:12:00|25295.3|25295.3|25298.83|25298.83|25298.83|25298.83|25295.3|25295.3|0
1646997130000|2022-03-11 11:12:10|25302.37|25302.37|25309.44|25309.44|25309.44|25309.44|25302.37|25302.37|0
1646997140000|2022-03-11 11:12:20|25305.9|25305.9|25305.9|25305.9|25305.9|25305.9|25305.9|25305.9|0
1646997150000|2022-03-11 11:12:30|25295.3|25295.3|25288.23|25288.23|25295.3|25295.3|25288.23|25288.23|0
1646997180000|2022-03-11 11:13:00|25284.69|25284.69|25291.76|25291.76|25291.76|25291.76|25284.69|25284.69|0
1646997190000|2022-03-11 11:13:10|25295.3|25295.3|25298.83|25298.83|25298.83|25298.83|25295.3|25295.3|0
1646997200000|2022-03-11 11:13:20|25305.9|25305.9|25305.9|25305.9|25305.9|25305.9|25305.9|25305.9|0
1646997210000|2022-03-11 11:13:30|25309.44|25309.44|25320.04|25320.04|25320.04|25320.04|25309.44|25309.44|0
1646997220000|2022-03-11 11:13:40|25316.51|25316.51|25316.51|25316.51|25316.51|25316.51|25316.51|25316.51|0
1646997230000|2022-03-11 11:13:50|25312.97|25312.97|25311.77|25311.77|25312.97|25312.97|25308.24|25308.24|0
1646997280000|2022-03-11 11:14:40|25315.31|25315.31|25315.31|25315.31|25315.31|25315.31|25315.31|25315.31|0
1646997300000|2022-03-11 11:15:00|25315.72|25315.72|25315.72|25315.72|25315.72|25315.72|25315.72|25315.72|0
1646997320000|2022-03-11 11:15:20|25312.18|25312.18|25315.72|25315.72|25315.72|25315.72|25312.18|25312.18|0
1646997340000|2022-03-11 11:15:40|25326.32|25326.32|25333.39|25333.39|25333.39|25333.39|25322.79|25322.79|0
1646997350000|2022-03-11 11:15:50|25326.32|25326.32|25330.76|25330.76|25330.76|25330.76|25326.32|25326.32|0
1646997380000|2022-03-11 11:16:20|25320.15|25320.15|25330.76|25330.76|25330.76|25330.76|25320.15|25320.15|0
1646997390000|2022-03-11 11:16:30|25334.29|25334.29|25330.76|25330.76|25334.29|25334.29|25330.76|25330.76|0
1646997410000|2022-03-11 11:16:50|25334.29|25334.29|25334.7|25334.7|25334.7|25334.7|25334.29|25334.29|0
1646997440000|2022-03-11 11:17:20|25331.17|25331.17|25331.17|25331.17|25331.17|25331.17|25331.17|25331.17|0
1646997450000|2022-03-11 11:17:30|25331.47|25331.47|25328.23|25328.23|25331.77|25331.77|25328.23|25328.23|0
1646997460000|2022-03-11 11:17:40|25324.7|25324.7|25324.7|25324.7|25324.7|25324.7|25324.7|25324.7|0
1646997470000|2022-03-11 11:17:50|25317.63|25317.63|25317.33|25317.33|25317.63|25317.63|25317.33|25317.33|0
1646997480000|2022-03-11 11:18:00|25324.4|25324.4|25324.4|25324.4|25324.4|25324.4|25324.4|25324.4|0
1646997530000|2022-03-11 11:18:50|25325|25325|25325|25325|25325|25325|25325|25325|0
1646997550000|2022-03-11 11:19:10|25325.41|25325.41|25325.41|25325.41|25325.41|25325.41|25325.41|25325.41|0
1646997560000|2022-03-11 11:19:20|25324.21|25324.21|25313.6|25313.6|25324.21|25324.21|25313.6|25313.6|0
1646997590000|2022-03-11 11:19:50|25317.14|25317.14|25317.14|25317.14|25317.14|25317.14|25317.14|25317.14|0
1646997600000|2022-03-11 11:20:00|25320.67|25320.67|25317.14|25317.14|25320.67|25320.67|25317.14|25317.14|0
1646997610000|2022-03-11 11:20:10|25316.84|25316.84|25313|25313|25316.84|25316.84|25313|25313|0
1646997620000|2022-03-11 11:20:20|25309.47|25309.47|25309.47|25309.47|25309.47|25309.47|25309.47|25309.47|0
1646997630000|2022-03-11 11:20:30|25313|25313|25313|25313|25313|25313|25313|25313|0
1646997640000|2022-03-11 11:20:40|25313.41|25313.41|25313.41|25313.41|25313.41|25313.41|25313.41|25313.41|0
1646997660000|2022-03-11 11:21:00|25309.88|25309.88|25306.34|25306.34|25313.41|25313.41|25306.34|25306.34|0
1646997670000|2022-03-11 11:21:10|25302.81|25302.81|25302.81|25302.81|25302.81|25302.81|25302.81|25302.81|0
1646997690000|2022-03-11 11:21:30|25306.34|25306.34|25306.34|25306.34|25306.34|25306.34|25306.34|25306.34|0
1646997720000|2022-03-11 11:22:00|25305.93|25305.93|25305.93|25305.93|25309.47|25309.47|25305.93|25305.93|0
1646997730000|2022-03-11 11:22:10|25305.33|25305.33|25305.03|25305.03|25305.33|25305.33|25305.03|25305.03|0
1646997740000|2022-03-11 11:22:20|25301.5|25301.5|25301.5|25301.5|25301.5|25301.5|25301.5|25301.5|0
1646997760000|2022-03-11 11:22:40|25305.03|25305.03|25289.69|25289.69|25305.03|25305.03|25289.69|25289.69|0
1646997790000|2022-03-11 11:23:10|25286.15|25286.15|25286.15|25286.15|25286.15|25286.15|25286.15|25286.15|0
1646997800000|2022-03-11 11:23:20|25286.03|25286.03|25283.32|25283.32|25290.39|25290.39|25283.32|25283.32|0
1646997810000|2022-03-11 11:23:30|25283.02|25283.02|25382.94|25382.94|25382.94|25382.94|25283.02|25283.02|0
1646997820000|2022-03-11 11:23:40|25390.01|25390.01|25484.62|25484.62|25488.16|25488.16|25382.94|25382.94|0
1646997830000|2022-03-11 11:23:50|25498.76|25498.76|25525.81|25525.81|25572.36|25572.36|25482.52|25482.52|0
1646997840000|2022-03-11 11:24:00|25525.21|25525.21|25571.53|25571.53|25571.53|25571.53|25514.6|25514.6|0
1646997850000|2022-03-11 11:24:10|25571.65|25571.65|25574.21|25574.21|25598.95|25598.95|25545.03|25545.03|0
1646997860000|2022-03-11 11:24:20|25570.67|25570.67|25635.72|25635.72|25639.25|25639.25|25570.67|25570.67|0
1646997870000|2022-03-11 11:24:30|25632.18|25632.18|25628.65|25628.65|25646.32|25646.32|25593.3|25593.3|0
1646997880000|2022-03-11 11:24:40|25625.12|25625.12|25638.86|25638.86|25646.32|25646.32|25624.21|25624.21|0
1646997890000|2022-03-11 11:24:50|25645.93|25645.93|25636.22|25636.22|25698.95|25698.95|25636.22|25636.22|0
1646997900000|2022-03-11 11:25:00|25625.62|25625.62|25650.66|25650.66|25650.66|25650.66|25615.01|25615.01|0
1646997910000|2022-03-11 11:25:10|25643.59|25643.59|25619.15|25619.15|25643.59|25643.59|25615.31|25615.31|0
1646997920000|2022-03-11 11:25:20|25615.61|25615.61|25633.29|25633.29|25636.82|25636.82|25608.13|25608.13|0
1646997930000|2022-03-11 11:25:30|25617.95|25617.95|25629.41|25629.41|25634.61|25634.61|25608.2|25608.2|0
1646997940000|2022-03-11 11:25:40|25625.88|25625.88|25630.92|25630.92|25633.25|25633.25|25618.81|25618.81|0
1646997950000|2022-03-11 11:25:50|25631.28|25631.28|25636.16|25636.16|25636.16|25636.16|25621.21|25621.21|0
1646997960000|2022-03-11 11:26:00|25646.77|25646.77|25683.92|25683.92|25683.92|25683.92|25646.77|25646.77|0
1646997970000|2022-03-11 11:26:10|25690.99|25690.99|25721.1|25721.1|25735.24|25735.24|25690.99|25690.99|0
1646997980000|2022-03-11 11:26:20|25717.57|25717.57|25744.41|25744.41|25757.73|25757.73|25717.57|25717.57|0
1646997990000|2022-03-11 11:26:30|25740.87|25740.87|25817.64|25817.64|25817.64|25817.64|25740.87|25740.87|0
1646998000000|2022-03-11 11:26:40|25807.04|25807.04|25792.9|25792.9|25821.18|25821.18|25775.22|25775.22|0
1646998010000|2022-03-11 11:26:50|25799.97|25799.97|25878.32|25878.32|25878.32|25878.32|25799.97|25799.97|0
1646998020000|2022-03-11 11:27:00|25871.25|25871.25|25821.95|25821.95|25871.25|25871.25|25821.95|25821.95|0
1646998030000|2022-03-11 11:27:10|25822.19|25822.19|25774.27|25774.27|25822.19|25822.19|25774.27|25774.27|0
1646998040000|2022-03-11 11:27:20|25773.86|25773.86|25736.62|25736.62|25773.86|25773.86|25719.11|25719.11|0
1646998050000|2022-03-11 11:27:30|25729.14|25729.14|25759.04|25759.04|25759.04|25759.04|25707.04|25707.04|0
1646998060000|2022-03-11 11:27:40|25755.5|25755.5|25729.73|25729.73|25755.5|25755.5|25708.88|25708.88|0
1646998070000|2022-03-11 11:27:50|25726.19|25726.19|25713.36|25713.36|25748.3|25748.3|25694.38|25694.38|0
1646998080000|2022-03-11 11:28:00|25702.76|25702.76|25700.05|25700.05|25720.43|25720.43|25692.15|25692.15|0
1646998090000|2022-03-11 11:28:10|25696.52|25696.52|25698.84|25698.84|25698.84|25698.84|25689.45|25689.45|0
1646998100000|2022-03-11 11:28:20|25691.77|25691.77|25656.42|25656.42|25691.77|25691.77|25656.42|25656.42|0
1646998110000|2022-03-11 11:28:30|25652.89|25652.89|25636.34|25636.34|25652.89|25652.89|25636.34|25636.34|0
1646998120000|2022-03-11 11:28:40|25635.86|25635.86|25657.37|25657.37|25660.9|25660.9|25614.65|25614.65|0
1646998130000|2022-03-11 11:28:50|25660.9|25660.9|25670.43|25670.43|25670.43|25670.43|25635.68|25635.68|0
1646998140000|2022-03-11 11:29:00|25672.23|25672.23|25645.45|25645.45|25690.51|25690.51|25645.45|25645.45|0
1646998150000|2022-03-11 11:29:10|25645.86|25645.86|25661.51|25661.51|25682.71|25682.71|25645.86|25645.86|0
1646998160000|2022-03-11 11:29:20|25668.58|25668.58|25692.01|25692.01|25692.01|25692.01|25668.58|25668.58|0
1646998170000|2022-03-11 11:29:30|25699.08|25699.08|25699.08|25699.08|25706.15|25706.15|25695.54|25695.54|0
1646998180000|2022-03-11 11:29:40|25692.01|25692.01|25671.7|25671.7|25697.05|25697.05|25671.7|25671.7|0
1646998190000|2022-03-11 11:29:50|25678.77|25678.77|25685.84|25685.84|25699.98|25699.98|25678.77|25678.77|0
1646998200000|2022-03-11 11:30:00|25668.17|25668.17|25659.36|25659.36|25668.17|25668.17|25659.36|25659.36|0
1646998210000|2022-03-11 11:30:10|25648.76|25648.76|25648.76|25648.76|25655.83|25655.83|25645.22|25645.22|0
1646998220000|2022-03-11 11:30:20|25624.01|25624.01|25624.01|25624.01|25624.01|25624.01|25624.01|25624.01|0
1646998230000|2022-03-11 11:30:30|25606.34|25606.34|25602.8|25602.8|25606.34|25606.34|25602.8|25602.8|0
1646998240000|2022-03-11 11:30:40|25609.87|25609.87|25637.25|25637.25|25637.25|25637.25|25609.87|25609.87|0
1646998250000|2022-03-11 11:30:50|25633.72|25633.72|25606.27|25606.27|25633.72|25633.72|25606.27|25606.27|0
1646998260000|2022-03-11 11:31:00|25606.15|25606.15|25592.01|25592.01|25606.15|25606.15|25592.01|25592.01|0
1646998270000|2022-03-11 11:31:10|25599.08|25599.08|25613.82|25613.82|25613.82|25613.82|25599.08|25599.08|0
1646998280000|2022-03-11 11:31:20|25617.35|25617.35|25617.35|25617.35|25617.35|25617.35|25617.35|25617.35|0
1646998290000|2022-03-11 11:31:30|25620.89|25620.89|25608.19|25608.19|25620.89|25620.89|25608.19|25608.19|0
1646998300000|2022-03-11 11:31:40|25611.73|25611.73|25633.58|25633.58|25633.58|25633.58|25611.73|25611.73|0
1646998310000|2022-03-11 11:31:50|25637.11|25637.11|25630.94|25630.94|25637.11|25637.11|25630.04|25630.04|0
1646998320000|2022-03-11 11:32:00|25645.68|25645.68|25664.07|25664.07|25664.07|25664.07|25645.68|25645.68|0
1646998330000|2022-03-11 11:32:10|25660.53|25660.53|25644.29|25644.29|25664.07|25664.07|25644.29|25644.29|0
1646998340000|2022-03-11 11:32:20|25645.79|25645.79|25674.37|25674.37|25674.37|25674.37|25645.79|25645.79|0
1646998350000|2022-03-11 11:32:30|25656.7|25656.7|25649.63|25649.63|25656.7|25656.7|25649.63|25649.63|0
1646998360000|2022-03-11 11:32:40|25642.56|25642.56|25641.96|25641.96|25646.09|25646.09|25641.06|25641.06|0
1646998370000|2022-03-11 11:32:50|25652.56|25652.56|25674.19|25674.19|25677.2|25677.2|25652.56|25652.56|0
1646998380000|2022-03-11 11:33:00|25674.49|25674.49|25679.22|25679.22|25682.76|25682.76|25674.49|25674.49|0
1646998390000|2022-03-11 11:33:10|25675.69|25675.69|25692.37|25692.37|25692.37|25692.37|25668.62|25668.62|0
1646998400000|2022-03-11 11:33:20|25691.17|25691.17|25680.26|25680.26|25691.17|25691.17|25676.73|25676.73|0
1646998410000|2022-03-11 11:33:30|25669.66|25669.66|25655.75|25655.75|25669.66|25669.66|25655.75|25655.75|0
1646998420000|2022-03-11 11:33:40|25676.96|25676.96|25689.67|25689.67|25689.67|25689.67|25676.96|25676.96|0
1646998430000|2022-03-11 11:33:50|25686.13|25686.13|25693.27|25693.27|25696.81|25696.81|25686.13|25686.13|0
1646998440000|2022-03-11 11:34:00|25696.81|25696.81|25700.94|25700.94|25704.48|25704.48|25686.2|25686.2|0
1646998450000|2022-03-11 11:34:10|25704.48|25704.48|25718.62|25718.62|25718.62|25718.62|25700.94|25700.94|0
1646998460000|2022-03-11 11:34:20|25715.08|25715.08|25702.44|25702.44|25715.08|25715.08|25702.44|25702.44|0
1646998470000|2022-03-11 11:34:30|25698.91|25698.91|25702.44|25702.44|25702.44|25702.44|25684.77|25684.77|0
1646998480000|2022-03-11 11:34:40|25695.37|25695.37|25696.27|25696.27|25696.27|25696.27|25691.84|25691.84|0
1646998490000|2022-03-11 11:34:50|25692.74|25692.74|25699.88|25699.88|25699.88|25699.88|25692.74|25692.74|0
1646998500000|2022-03-11 11:35:00|25696.34|25696.34|25697.25|25697.25|25697.25|25697.25|25696.04|25696.04|0
1646998510000|2022-03-11 11:35:10|25690.18|25690.18|25679.04|25679.04|25691.08|25691.08|25670.17|25670.17|0
1646998520000|2022-03-11 11:35:20|25671.97|25671.97|25679.04|25679.04|25679.04|25679.04|25671.97|25671.97|0
1646998530000|2022-03-11 11:35:30|25675.51|25675.51|25668.44|25668.44|25675.51|25675.51|25667.53|25667.53|0
1646998540000|2022-03-11 11:35:40|25669.28|25669.28|25669.4|25669.4|25669.4|25669.4|25665.87|25665.87|0
1646998550000|2022-03-11 11:35:50|25668.5|25668.5|25668.5|25668.5|25668.5|25668.5|25668.5|25668.5|0
1646998560000|2022-03-11 11:36:00|25664.97|25664.97|25672.04|25672.04|25672.04|25672.04|25664.97|25664.97|0
1646998570000|2022-03-11 11:36:10|25668.5|25668.5|25667.89|25667.89|25680.83|25680.83|25667.53|25667.53|0
1646998580000|2022-03-11 11:36:20|25674.96|25674.96|25679.7|25679.7|25680.3|25680.3|25671.43|25671.43|0
1646998590000|2022-03-11 11:36:30|25681.15|25681.15|25674.01|25674.01|25681.15|25681.15|25671.45|25671.45|0
1646998600000|2022-03-11 11:36:40|25681.08|25681.08|25671.45|25671.45|25682.17|25682.17|25671.45|25671.45|0
1646998610000|2022-03-11 11:36:50|25667.91|25667.91|25654.87|25654.87|25667.91|25667.91|25649.63|25649.63|0
1646998620000|2022-03-11 11:37:00|25644.27|25644.27|25648.7|25648.7|25648.7|25648.7|25640.13|25640.13|0
1646998630000|2022-03-11 11:37:10|25645.16|25645.16|25633.66|25633.66|25645.16|25645.16|25633.66|25633.66|0
1646998640000|2022-03-11 11:37:20|25633.06|25633.06|25589.61|25589.61|25633.06|25633.06|25586.08|25586.08|0
1646998650000|2022-03-11 11:37:30|25585.67|25585.67|25592.74|25592.74|25592.74|25592.74|25582.13|25582.13|0
1646998660000|2022-03-11 11:37:40|25585.67|25585.67|25603.37|25603.37|25606.91|25606.91|25585.67|25585.67|0
1646998670000|2022-03-11 11:37:50|25599.84|25599.84|25584.32|25584.32|25599.84|25599.84|25579.46|25579.46|0
1646998680000|2022-03-11 11:38:00|25583.5|25583.5|25594.1|25594.1|25615.31|25615.31|25583.5|25583.5|0
1646998690000|2022-03-11 11:38:10|25579.96|25579.96|25574.02|25574.02|25579.96|25579.96|25574.02|25574.02|0
1646998700000|2022-03-11 11:38:20|25573.72|25573.72|25574.93|25574.93|25574.93|25574.93|25573.72|25573.72|0
1646998710000|2022-03-11 11:38:30|25575.33|25575.33|25586.02|25586.02|25593.09|25593.09|25575.33|25575.33|0
1646998720000|2022-03-11 11:38:40|25593.09|25593.09|25614.71|25614.71|25614.71|25614.71|25592.68|25592.68|0
1646998730000|2022-03-11 11:38:50|25615.91|25615.91|25623.71|25623.71|25623.71|25623.71|25615.91|25615.91|0
1646998740000|2022-03-11 11:39:00|25620.17|25620.17|25619.76|25619.76|25620.17|25620.17|25619.76|25619.76|0
1646998750000|2022-03-11 11:39:10|25616.23|25616.23|25616.23|25616.23|25616.23|25616.23|25616.23|25616.23|0
1646998760000|2022-03-11 11:39:20|25619.76|25619.76|25613.1|25613.1|25619.76|25619.76|25612.69|25612.69|0
1646998770000|2022-03-11 11:39:30|25609.57|25609.57|25630.11|25630.11|25630.11|25630.11|25591.22|25591.22|0
1646998780000|2022-03-11 11:39:40|25626.57|25626.57|25608.08|25608.08|25626.57|25626.57|25608.08|25608.08|0
1646998790000|2022-03-11 11:39:50|25607.26|25607.26|25621.4|25621.4|25621.4|25621.4|25607.26|25607.26|0
1646998800000|2022-03-11 11:40:00|25624.93|25624.93|25629.07|25629.07|25629.07|25629.07|25624.93|25624.93|0
1646998810000|2022-03-11 11:40:10|25636.14|25636.14|25629.07|25629.07|25636.14|25636.14|25629.07|25629.07|0
1646998820000|2022-03-11 11:40:20|25632.6|25632.6|25648.64|25648.64|25650.28|25650.28|25632.6|25632.6|0
1646998830000|2022-03-11 11:40:30|25655.71|25655.71|25655.71|25655.71|25656.94|25656.94|25655.71|25655.71|0
1646998840000|2022-03-11 11:40:40|25656.12|25656.12|25673.98|25673.98|25677.52|25677.52|25655.71|25655.71|0
1646998850000|2022-03-11 11:40:50|25674.39|25674.39|25691.66|25691.66|25691.66|25691.66|25673.98|25673.98|0
1646998860000|2022-03-11 11:41:00|25692.07|25692.07|25688.12|25688.12|25695.19|25695.19|25684.59|25684.59|0
1646998870000|2022-03-11 11:41:10|25691.66|25691.66|25691.66|25691.66|25691.66|25691.66|25691.66|25691.66|0
1646998880000|2022-03-11 11:41:20|25695.19|25695.19|25691.66|25691.66|25695.19|25695.19|25691.66|25691.66|0
1646998890000|2022-03-11 11:41:30|25698.73|25698.73|25698.73|25698.73|25702.26|25702.26|25695.19|25695.19|0
1646998900000|2022-03-11 11:41:40|25695.19|25695.19|25703.46|25703.46|25703.46|25703.46|25691.66|25691.66|0
1646998910000|2022-03-11 11:41:50|25699.93|25699.93|25707|25707|25707|25707|25699.93|25699.93|0
1646998920000|2022-03-11 11:42:00|25717.6|25717.6|25714.07|25714.07|25717.6|25717.6|25714.07|25714.07|0
1646998930000|2022-03-11 11:42:10|25724.67|25724.67|25745.88|25745.88|25745.88|25745.88|25721.14|25721.14|0
1646998940000|2022-03-11 11:42:20|25738.81|25738.81|25750.32|25750.32|25750.65|25750.65|25738.81|25738.81|0
1646998950000|2022-03-11 11:42:30|25764.46|25764.46|25757.39|25757.39|25764.46|25764.46|25757.39|25757.39|0
1646998960000|2022-03-11 11:42:40|25753.85|25753.85|25750.32|25750.32|25753.85|25753.85|25743.25|25743.25|0
1646998970000|2022-03-11 11:42:50|25749.12|25749.12|25752.65|25752.65|25752.65|25752.65|25742.05|25742.05|0
1646998980000|2022-03-11 11:43:00|25756.19|25756.19|25757.12|25757.12|25767.73|25767.73|25749.12|25749.12|0
1646998990000|2022-03-11 11:43:10|25750.05|25750.05|25739.86|25739.86|25750.05|25750.05|25739.86|25739.86|0
1646999000000|2022-03-11 11:43:20|25740.68|25740.68|25748.76|25748.76|25748.76|25748.76|25740.68|25740.68|0
1646999010000|2022-03-11 11:43:30|25777.04|25777.04|25773.5|25773.5|25777.04|25777.04|25773.5|25773.5|0
1646999020000|2022-03-11 11:43:40|25774.1|25774.1|25774.1|25774.1|25781.17|25781.17|25767.03|25767.03|0
1646999030000|2022-03-11 11:43:50|25773.8|25773.8|25796.21|25796.21|25796.21|25796.21|25773.8|25773.8|0
1646999040000|2022-03-11 11:44:00|25797.03|25797.03|25775.82|25775.82|25797.03|25797.03|25775.82|25775.82|0
1646999050000|2022-03-11 11:44:10|25774.02|25774.02|25760.29|25760.29|25774.02|25774.02|25760.29|25760.29|0
1646999060000|2022-03-11 11:44:20|25774.43|25774.43|25774.43|25774.43|25774.43|25774.43|25774.02|25774.02|0
1646999080000|2022-03-11 11:44:40|25767.36|25767.36|25766.95|25766.95|25767.36|25767.36|25766.95|25766.95|0
1646999090000|2022-03-11 11:44:50|25763.42|25763.42|25749.28|25749.28|25763.42|25763.42|25749.28|25749.28|0
1646999100000|2022-03-11 11:45:00|25748.87|25748.87|25774.39|25774.39|25774.39|25774.39|25748.14|25748.14|0
1646999110000|2022-03-11 11:45:10|25760.25|25760.25|25767.32|25767.32|25767.32|25767.32|25760.25|25760.25|0
1646999120000|2022-03-11 11:45:20|25766.91|25766.91|25766.5|25766.5|25766.91|25766.91|25766.5|25766.5|0
1646999130000|2022-03-11 11:45:30|25766.09|25766.09|25765.68|25765.68|25772.75|25772.75|25762.14|25762.14|0
1646999140000|2022-03-11 11:45:40|25766.09|25766.09|25766.09|25766.09|25766.09|25766.09|25762.55|25762.55|0
1646999150000|2022-03-11 11:45:50|25762.55|25762.55|25762.55|25762.55|25766.09|25766.09|25759.02|25759.02|0
1646999170000|2022-03-11 11:46:10|25755.48|25755.48|25757.82|25757.82|25759.02|25759.02|25755.48|25755.48|0
1646999180000|2022-03-11 11:46:20|25757|25757|25757|25757|25764.07|25764.07|25757|25757|0
1646999190000|2022-03-11 11:46:30|25749.93|25749.93|25745.32|25745.32|25755.92|25755.92|25745.32|25745.32|0
1646999200000|2022-03-11 11:46:40|25744.5|25744.5|25744.09|25744.09|25744.5|25744.5|25744.09|25744.09|0
1646999210000|2022-03-11 11:46:50|25746.54|25746.54|25746.54|25746.54|25746.54|25746.54|25746.54|25746.54|0
1646999220000|2022-03-11 11:47:00|25735.94|25735.94|25710.81|25710.81|25735.94|25735.94|25710.81|25710.81|0
1646999230000|2022-03-11 11:47:10|25710.4|25710.4|25716.87|25716.87|25716.87|25716.87|25710.4|25710.4|0
1646999240000|2022-03-11 11:47:20|25716.46|25716.46|25706.27|25706.27|25716.46|25716.46|25702.32|25702.32|0
1646999250000|2022-03-11 11:47:30|25709.8|25709.8|25710.62|25710.62|25713.75|25713.75|25706.68|25706.68|0
1646999260000|2022-03-11 11:47:40|25707.09|25707.09|25700.02|25700.02|25707.09|25707.09|25700.02|25700.02|0
1646999270000|2022-03-11 11:47:50|25692.95|25692.95|25685.06|25685.06|25692.95|25692.95|25685.06|25685.06|0
1646999280000|2022-03-11 11:48:00|25699.2|25699.2|25706.27|25706.27|25706.27|25706.27|25699.2|25699.2|0
1646999290000|2022-03-11 11:48:10|25702.73|25702.73|25706.27|25706.27|25706.27|25706.27|25702.73|25702.73|0
1646999300000|2022-03-11 11:48:20|25699.2|25699.2|25695.66|25695.66|25699.2|25699.2|25695.66|25695.66|0
1646999310000|2022-03-11 11:48:30|25699.2|25699.2|25702.73|25702.73|25702.73|25702.73|25695.66|25695.66|0
1646999320000|2022-03-11 11:48:40|25703.14|25703.14|25697.58|25697.58|25711.71|25711.71|25697.58|25697.58|0
1646999330000|2022-03-11 11:48:50|25701.11|25701.11|25690.51|25690.51|25701.11|25701.11|25690.51|25690.51|0
1646999340000|2022-03-11 11:49:00|25686.97|25686.97|25693.14|25693.14|25693.14|25693.14|25682.53|25682.53|0
1646999350000|2022-03-11 11:49:10|25689.6|25689.6|25682.53|25682.53|25689.6|25689.6|25682.53|25682.53|0
1646999360000|2022-03-11 11:49:20|25675.46|25675.46|25660.72|25660.72|25675.46|25675.46|25660.72|25660.72|0
1646999370000|2022-03-11 11:49:30|25671.33|25671.33|25671.33|25671.33|25671.33|25671.33|25671.33|25671.33|0
1646999380000|2022-03-11 11:49:40|25672.23|25672.23|25668.7|25668.7|25672.23|25672.23|25668.7|25668.7|0
1646999390000|2022-03-11 11:49:50|25672.23|25672.23|25672.23|25672.23|25672.23|25672.23|25672.23|25672.23|0
1646999400000|2022-03-11 11:50:00|25665.16|25665.16|25665.16|25665.16|25665.16|25665.16|25665.16|25665.16|0
1646999410000|2022-03-11 11:50:10|25668.7|25668.7|25655.92|25655.92|25668.7|25668.7|25648.86|25648.86|0
1646999420000|2022-03-11 11:50:20|25657.73|25657.73|25664.39|25664.39|25664.8|25664.8|25657.73|25657.73|0
1646999440000|2022-03-11 11:50:40|25657.32|25657.32|25652.28|25652.28|25659.35|25659.35|25648.75|25648.75|0
1646999450000|2022-03-11 11:50:50|25645.21|25645.21|25647.01|25647.01|25647.01|25647.01|25645.21|25645.21|0
1646999490000|2022-03-11 11:51:30|25646.71|25646.71|25646.71|25646.71|25646.71|25646.71|25646.71|25646.71|0
1646999500000|2022-03-11 11:51:40|25625.5|25625.5|25624.68|25624.68|25625.5|25625.5|25624.68|25624.68|0
1646999510000|2022-03-11 11:51:50|25628.22|25628.22|25624.68|25624.68|25628.22|25628.22|25624.68|25624.68|0
1646999520000|2022-03-11 11:52:00|25623.18|25623.18|25623.18|25623.18|25623.18|25623.18|25623.18|25623.18|0
1646999530000|2022-03-11 11:52:10|25619.65|25619.65|25612.17|25612.17|25619.65|25619.65|25605.1|25605.1|0
1646999540000|2022-03-11 11:52:20|25619.24|25619.24|25629.76|25629.76|25633.29|25633.29|25617.43|25617.43|0
1646999550000|2022-03-11 11:52:30|25622.69|25622.69|25628.63|25628.63|25632.16|25632.16|25622.69|25622.69|0
1646999560000|2022-03-11 11:52:40|25635.7|25635.7|25635.7|25635.7|25635.7|25635.7|25635.7|25635.7|0
1646999570000|2022-03-11 11:52:50|25632.16|25632.16|25628.63|25628.63|25632.16|25632.16|25628.63|25628.63|0
1646999580000|2022-03-11 11:53:00|25621.56|25621.56|25610.95|25610.95|25625.09|25625.09|25610.95|25610.95|0
1646999590000|2022-03-11 11:53:10|25610.65|25610.65|25607.12|25607.12|25621.26|25621.26|25607.12|25607.12|0
1646999600000|2022-03-11 11:53:20|25600.05|25600.05|25600.05|25600.05|25600.05|25600.05|25600.05|25600.05|0
1646999610000|2022-03-11 11:53:30|25614.19|25614.19|25610.65|25610.65|25614.19|25614.19|25610.65|25610.65|0
1646999620000|2022-03-11 11:53:40|25617.72|25617.72|25585.67|25585.67|25617.72|25617.72|25585.67|25585.67|0
1646999630000|2022-03-11 11:53:50|25589.2|25589.2|25585.67|25585.67|25599.81|25599.81|25582.13|25582.13|0
1646999640000|2022-03-11 11:54:00|25596.27|25596.27|25597.98|25597.98|25597.98|25597.98|25590.91|25590.91|0
1646999660000|2022-03-11 11:54:20|25594.44|25594.44|25594.44|25594.44|25594.44|25594.44|25594.44|25594.44|0
1646999670000|2022-03-11 11:54:30|25597.98|25597.98|25601.51|25601.51|25605.05|25605.05|25597.98|25597.98|0
1646999680000|2022-03-11 11:54:40|25609.7|25609.7|25613.54|25613.54|25620.61|25620.61|25609.7|25609.7|0
1646999690000|2022-03-11 11:54:50|25610|25610|25620.61|25620.61|25620.61|25620.61|25610|25610|0
1646999710000|2022-03-11 11:55:10|25610|25610|25610|25610|25610|25610|25610|25610|0
1646999720000|2022-03-11 11:55:20|25620.61|25620.61|25617.07|25617.07|25620.61|25620.61|25617.07|25617.07|0
1646999730000|2022-03-11 11:55:30|25619.78|25619.78|25620.38|25620.38|25620.38|25620.38|25619.78|25619.78|0
1646999740000|2022-03-11 11:55:40|25619.48|25619.48|25621.58|25621.58|25621.58|25621.58|25605.34|25605.34|0
1646999750000|2022-03-11 11:55:50|25607.44|25607.44|25605.11|25605.11|25610.98|25610.98|25603.91|25603.91|0
1646999760000|2022-03-11 11:56:00|25594.5|25594.5|25594.5|25594.5|25594.5|25594.5|25594.5|25594.5|0
1646999770000|2022-03-11 11:56:10|25592.7|25592.7|25589.17|25589.17|25592.7|25592.7|25589.17|25589.17|0
1646999780000|2022-03-11 11:56:20|25582.1|25582.1|25589.17|25589.17|25589.17|25589.17|25582.1|25582.1|0
1646999790000|2022-03-11 11:56:30|25582.1|25582.1|25575.63|25575.63|25582.7|25582.7|25575.63|25575.63|0
1646999800000|2022-03-11 11:56:40|25572.09|25572.09|25573.11|25573.11|25573.6|25573.6|25569.99|25569.99|0
1646999810000|2022-03-11 11:56:50|25571.61|25571.61|25564.54|25564.54|25571.61|25571.61|25564.54|25564.54|0
1646999820000|2022-03-11 11:57:00|25568.07|25568.07|25568.07|25568.07|25568.07|25568.07|25564.54|25564.54|0
1646999830000|2022-03-11 11:57:10|25561|25561|25561|25561|25561|25561|25561|25561|0
1646999850000|2022-03-11 11:57:30|25564.54|25564.54|25570.71|25570.71|25571.61|25571.61|25564.54|25564.54|0
1646999870000|2022-03-11 11:57:50|25577.78|25577.78|25583.42|25583.42|25583.42|25583.42|25577.78|25577.78|0
1646999880000|2022-03-11 11:58:00|25586.95|25586.95|25579.88|25579.88|25586.95|25586.95|25576.35|25576.35|0
1646999900000|2022-03-11 11:58:20|25586.95|25586.95|25586.95|25586.95|25586.95|25586.95|25586.95|25586.95|0
1646999910000|2022-03-11 11:58:30|25579.88|25579.88|25579.88|25579.88|25579.88|25579.88|25579.88|25579.88|0
1646999920000|2022-03-11 11:58:40|25578.98|25578.98|25593.12|25593.12|25593.12|25593.12|25578.98|25578.98|0
1646999930000|2022-03-11 11:58:50|25589.58|25589.58|25578.98|25578.98|25589.58|25589.58|25578.98|25578.98|0
1646999940000|2022-03-11 11:59:00|25580.78|25580.78|25581.27|25581.27|25584.8|25584.8|25580.78|25580.78|0
1646999950000|2022-03-11 11:59:10|25580.97|25580.97|25580.97|25580.97|25580.97|25580.97|25580.97|25580.97|0
1646999960000|2022-03-11 11:59:20|25584.5|25584.5|25584.91|25584.91|25584.91|25584.91|25584.5|25584.5|0
1646999970000|2022-03-11 11:59:30|25577.84|25577.84|25577.84|25577.84|25577.84|25577.84|25574.31|25574.31|0
1646999980000|2022-03-11 11:59:40|25578.66|25578.66|25589.26|25589.26|25589.26|25589.26|25578.66|25578.66|0
1646999990000|2022-03-11 11:59:50|25582.2|25582.2|25582.2|25582.2|25589.26|25589.26|25582.2|25582.2|0
1647000000000|2022-03-11 12:00:00|25578.66|25578.66|25574.72|25574.72|25578.66|25578.66|25574.72|25574.72|0
1647000010000|2022-03-11 12:00:10|25581.79|25581.79|25582.99|25582.99|25582.99|25582.99|25581.79|25581.79|0
1647000020000|2022-03-11 12:00:20|25584.49|25584.49|25584.49|25584.49|25584.49|25584.49|25584.49|25584.49|0
1647000030000|2022-03-11 12:00:30|25576.82|25576.82|25559.44|25559.44|25577.12|25577.12|25559.44|25559.44|0
1647000040000|2022-03-11 12:00:40|25562.68|25562.68|25580.35|25580.35|25583.89|25583.89|25562.68|25562.68|0
1647000050000|2022-03-11 12:00:50|25590.96|25590.96|25601.56|25601.56|25601.56|25601.56|25590.96|25590.96|0
1647000060000|2022-03-11 12:01:00|25601.26|25601.26|25601.26|25601.26|25601.26|25601.26|25601.26|25601.26|0
1647000080000|2022-03-11 12:01:20|25587.12|25587.12|25587.12|25587.12|25587.12|25587.12|25587.12|25587.12|0
1647000090000|2022-03-11 12:01:30|25576.52|25576.52|25576.52|25576.52|25576.52|25576.52|25576.52|25576.52|0
1647000110000|2022-03-11 12:01:50|25580.05|25580.05|25576.52|25576.52|25580.05|25580.05|25576.52|25576.52|0
1647000120000|2022-03-11 12:02:00|25569.45|25569.45|25562.38|25562.38|25569.45|25569.45|25562.38|25562.38|0
1647000130000|2022-03-11 12:02:10|25561.78|25561.78|25568.85|25568.85|25568.85|25568.85|25551.17|25551.17|0
1647000140000|2022-03-11 12:02:20|25565.31|25565.31|25561.78|25561.78|25565.31|25565.31|25561.78|25561.78|0
1647000150000|2022-03-11 12:02:30|25551.17|25551.17|25540.57|25540.57|25554.71|25554.71|25540.57|25540.57|0
1647000160000|2022-03-11 12:02:40|25544.1|25544.1|25544.1|25544.1|25544.1|25544.1|25544.1|25544.1|0
1647000170000|2022-03-11 12:02:50|25540.57|25540.57|25537.03|25537.03|25540.57|25540.57|25537.03|25537.03|0
1647000180000|2022-03-11 12:03:00|25533.5|25533.5|25533.5|25533.5|25533.5|25533.5|25526.43|25526.43|0
1647000190000|2022-03-11 12:03:10|25537.03|25537.03|25533.5|25533.5|25537.03|25537.03|25529.96|25529.96|0
1647000200000|2022-03-11 12:03:20|25526.43|25526.43|25525.83|25525.83|25526.43|25526.43|25525.83|25525.83|0
1647000210000|2022-03-11 12:03:30|25522.29|25522.29|25515.22|25515.22|25525.83|25525.83|25515.22|25515.22|0
1647000220000|2022-03-11 12:03:40|25518.76|25518.76|25518.76|25518.76|25518.76|25518.76|25518.76|25518.76|0
1647000230000|2022-03-11 12:03:50|25522.29|25522.29|25529.36|25529.36|25529.36|25529.36|25522.29|25522.29|0
1647000240000|2022-03-11 12:04:00|25525.83|25525.83|25525.83|25525.83|25532.9|25532.9|25525.83|25525.83|0
1647000250000|2022-03-11 12:04:10|25529.36|25529.36|25547.94|25547.94|25547.94|25547.94|25529.36|25529.36|0
1647000260000|2022-03-11 12:04:20|25540.87|25540.87|25540.87|25540.87|25544.4|25544.4|25540.87|25540.87|0
1647000270000|2022-03-11 12:04:30|25541.69|25541.69|25560.79|25560.79|25560.79|25560.79|25541.69|25541.69|0
1647000280000|2022-03-11 12:04:40|25557.26|25557.26|25561.7|25561.7|25561.7|25561.7|25557.26|25557.26|0
1647000290000|2022-03-11 12:04:50|25561.33|25561.33|25562.56|25562.56|25562.56|25562.56|25561.33|25561.33|0
1647000300000|2022-03-11 12:05:00|25563.76|25563.76|25580.31|25580.31|25582.04|25582.04|25563.76|25563.76|0
1647000310000|2022-03-11 12:05:10|25576.77|25576.77|25570|25570|25583.84|25583.84|25570|25570|0
1647000320000|2022-03-11 12:05:20|25569.59|25569.59|25576.66|25576.66|25576.66|25576.66|25569.59|25569.59|0
1647000330000|2022-03-11 12:05:30|25577.26|25577.26|25577.26|25577.26|25577.26|25577.26|25577.26|25577.26|0
1647000340000|2022-03-11 12:05:40|25573.73|25573.73|25577.26|25577.26|25577.26|25577.26|25570.19|25570.19|0
1647000350000|2022-03-11 12:05:50|25570.19|25570.19|25572.83|25572.83|25573.73|25573.73|25570.19|25570.19|0
1647000360000|2022-03-11 12:06:00|25576.36|25576.36|25576.36|25576.36|25576.36|25576.36|25576.36|25576.36|0
1647000380000|2022-03-11 12:06:20|25579.9|25579.9|25576.36|25576.36|25583.43|25583.43|25572.83|25572.83|0
1647000390000|2022-03-11 12:06:30|25576.66|25576.66|25576.96|25576.96|25576.96|25576.96|25576.66|25576.66|0
1647000400000|2022-03-11 12:06:40|25580.5|25580.5|25576.96|25576.96|25580.5|25580.5|25576.96|25576.96|0
1647000430000|2022-03-11 12:07:10|25573.43|25573.43|25573.43|25573.43|25573.43|25573.43|25573.43|25573.43|0
1647000440000|2022-03-11 12:07:20|25569.89|25569.89|25569.29|25569.29|25569.89|25569.89|25569.29|25569.29|0
1647000450000|2022-03-11 12:07:30|25572.83|25572.83|25574.03|25574.03|25574.03|25574.03|25570.49|25570.49|0
1647000470000|2022-03-11 12:07:50|25572.83|25572.83|25569.29|25569.29|25572.83|25572.83|25569.29|25569.29|0
1647000480000|2022-03-11 12:08:00|25576.36|25576.36|25579.9|25579.9|25579.9|25579.9|25576.36|25576.36|0
1647000490000|2022-03-11 12:08:10|25583.43|25583.43|25589.16|25589.16|25589.16|25589.16|25583.43|25583.43|0
1647000500000|2022-03-11 12:08:20|25590.06|25590.06|25590.06|25590.06|25590.06|25590.06|25590.06|25590.06|0
1647000510000|2022-03-11 12:08:30|25590.36|25590.36|25590.36|25590.36|25590.36|25590.36|25590.36|25590.36|0
1647000520000|2022-03-11 12:08:40|25604.5|25604.5|25611.57|25611.57|25611.57|25611.57|25604.5|25604.5|0
1647000530000|2022-03-11 12:08:50|25604.5|25604.5|25608.04|25608.04|25608.04|25608.04|25604.5|25604.5|0
1647000550000|2022-03-11 12:09:10|25629.25|25629.25|25629.66|25629.66|25629.66|25629.66|25629.25|25629.25|0
1647000560000|2022-03-11 12:09:20|25626.12|25626.12|25626.12|25626.12|25626.12|25626.12|25626.12|25626.12|0
1647000570000|2022-03-11 12:09:30|25626.72|25626.72|25633.79|25633.79|25633.79|25633.79|25626.72|25626.72|0
1647000580000|2022-03-11 12:09:40|25630.26|25630.26|25638.22|25638.22|25641.76|25641.76|25626.72|25626.72|0
1647000590000|2022-03-11 12:09:50|25634.69|25634.69|25634.69|25634.69|25634.69|25634.69|25634.69|25634.69|0
1647000600000|2022-03-11 12:10:00|25641.76|25641.76|25635.1|25635.1|25642.57|25642.57|25635.1|25635.1|0
1647000610000|2022-03-11 12:10:10|25638.63|25638.63|25638.63|25638.63|25638.63|25638.63|25638.63|25638.63|0
1647000620000|2022-03-11 12:10:20|25642.17|25642.17|25635.1|25635.1|25642.17|25642.17|25635.1|25635.1|0
1647000630000|2022-03-11 12:10:30|25638.63|25638.63|25650.18|25650.18|25657.25|25657.25|25638.63|25638.63|0
1647000640000|2022-03-11 12:10:40|25653.71|25653.71|25653.71|25653.71|25653.71|25653.71|25653.71|25653.71|0
1647000650000|2022-03-11 12:10:50|25674.92|25674.92|25678.45|25678.45|25685.52|25685.52|25674.92|25674.92|0
1647000660000|2022-03-11 12:11:00|25689.06|25689.06|25678.51|25678.51|25689.06|25689.06|25668.09|25668.09|0
1647000670000|2022-03-11 12:11:10|25685.58|25685.58|25689.11|25689.11|25689.11|25689.11|25685.58|25685.58|0
1647000680000|2022-03-11 12:11:20|25682.04|25682.04|25682.04|25682.04|25682.04|25682.04|25682.04|25682.04|0
1647000690000|2022-03-11 12:11:30|25685.58|25685.58|25685.58|25685.58|25685.58|25685.58|25685.58|25685.58|0
1647000700000|2022-03-11 12:11:40|25685.17|25685.17|25699.31|25699.31|25699.31|25699.31|25685.17|25685.17|0
1647000710000|2022-03-11 12:11:50|25702.84|25702.84|25738.6|25738.6|25738.6|25738.6|25695.77|25695.77|0
1647000720000|2022-03-11 12:12:00|25731.53|25731.53|25727.99|25727.99|25731.53|25731.53|25727.99|25727.99|0
1647000730000|2022-03-11 12:12:10|25729.5|25729.5|25736.87|25736.87|25736.87|25736.87|25729.5|25729.5|0
1647000740000|2022-03-11 12:12:20|25740.4|25740.4|25740.4|25740.4|25740.4|25740.4|25740.4|25740.4|0
1647000750000|2022-03-11 12:12:30|25751.01|25751.01|25751.01|25751.01|25751.01|25751.01|25751.01|25751.01|0
1647000760000|2022-03-11 12:12:40|25743.94|25743.94|25718.59|25718.59|25743.94|25743.94|25718.59|25718.59|0
1647000790000|2022-03-11 12:13:10|25715.06|25715.06|25711.52|25711.52|25715.06|25715.06|25711.52|25711.52|0
1647000820000|2022-03-11 12:13:40|25712.72|25712.72|25705.65|25705.65|25719.79|25719.79|25705.65|25705.65|0
1647000830000|2022-03-11 12:13:50|25702.12|25702.12|25712.72|25712.72|25712.72|25712.72|25702.12|25702.12|0
1647000840000|2022-03-11 12:14:00|25716.26|25716.26|25716.67|25716.67|25716.67|25716.67|25716.26|25716.26|0
1647000850000|2022-03-11 12:14:10|25723.74|25723.74|25716.67|25716.67|25723.74|25723.74|25716.67|25716.67|0
1647000860000|2022-03-11 12:14:20|25709.6|25709.6|25705.23|25705.23|25709.6|25709.6|25705.23|25705.23|0
1647000870000|2022-03-11 12:14:30|25705.64|25705.64|25698.57|25698.57|25705.64|25705.64|25698.57|25698.57|0
1647000880000|2022-03-11 12:14:40|25699.77|25699.77|25699.77|25699.77|25699.77|25699.77|25699.77|25699.77|0
1647000890000|2022-03-11 12:14:50|25696.24|25696.24|25688.98|25688.98|25696.24|25696.24|25688.98|25688.98|0
1647000900000|2022-03-11 12:15:00|25687.75|25687.75|25691.28|25691.28|25691.28|25691.28|25687.75|25687.75|0
1647000910000|2022-03-11 12:15:10|25690.8|25690.8|25687.26|25687.26|25690.8|25690.8|25683.73|25683.73|0
1647000940000|2022-03-11 12:15:40|25701.4|25701.4|25701.4|25701.4|25701.4|25701.4|25701.4|25701.4|0
1647000950000|2022-03-11 12:15:50|25700.99|25700.99|25686.85|25686.85|25700.99|25700.99|25686.85|25686.85|0
1647000960000|2022-03-11 12:16:00|25693.92|25693.92|25683.32|25683.32|25693.92|25693.92|25683.32|25683.32|0
1647000970000|2022-03-11 12:16:10|25693.92|25693.92|25690.39|25690.39|25693.92|25693.92|25690.39|25690.39|0
1647000990000|2022-03-11 12:16:30|25686.85|25686.85|25700.99|25700.99|25700.99|25700.99|25686.85|25686.85|0
1647001000000|2022-03-11 12:16:40|25704.53|25704.53|25704.94|25704.94|25704.94|25704.94|25704.53|25704.53|0
1647001010000|2022-03-11 12:16:50|25715.54|25715.54|25715.95|25715.95|25715.95|25715.95|25708.47|25708.47|0
1647001030000|2022-03-11 12:17:10|25708.88|25708.88|25701.81|25701.81|25708.88|25708.88|25701.81|25701.81|0
1647001060000|2022-03-11 12:17:40|25698.28|25698.28|25679.7|25679.7|25698.28|25698.28|25679.7|25679.7|0
1647001070000|2022-03-11 12:17:50|25690.31|25690.31|25697.38|25697.38|25697.38|25697.38|25690.31|25690.31|0
1647001090000|2022-03-11 12:18:10|25704.45|25704.45|25704.45|25704.45|25704.45|25704.45|25704.45|25704.45|0
1647001110000|2022-03-11 12:18:30|25700.91|25700.91|25704.45|25704.45|25704.45|25704.45|25700.91|25700.91|0
1647001120000|2022-03-11 12:18:40|25715.05|25715.05|25715.05|25715.05|25715.05|25715.05|25715.05|25715.05|0
1647001140000|2022-03-11 12:19:00|25715.46|25715.46|25718.59|25718.59|25718.59|25718.59|25711.52|25711.52|0
1647001150000|2022-03-11 12:19:10|25715.05|25715.05|25718.59|25718.59|25718.59|25718.59|25715.05|25715.05|0
1647001160000|2022-03-11 12:19:20|25722.12|25722.12|25718.59|25718.59|25722.12|25722.12|25718.59|25718.59|0
1647001170000|2022-03-11 12:19:30|25715.05|25715.05|25711.52|25711.52|25715.05|25715.05|25711.52|25711.52|0
1647001180000|2022-03-11 12:19:40|25710.92|25710.92|25698.7|25698.7|25710.92|25710.92|25698.7|25698.7|0
1647001200000|2022-03-11 12:20:00|25695.17|25695.17|25669.6|25669.6|25695.17|25695.17|25669.6|25669.6|0
1647001220000|2022-03-11 12:20:20|25668.7|25668.7|25668.7|25668.7|25668.7|25668.7|25668.7|25668.7|0
1647001230000|2022-03-11 12:20:30|25654.56|25654.56|25665.17|25665.17|25665.17|25665.17|25654.56|25654.56|0
1647001240000|2022-03-11 12:20:40|25654.56|25654.56|25654.56|25654.56|25654.56|25654.56|25654.56|25654.56|0
1647001250000|2022-03-11 12:20:50|25665.17|25665.17|25651.03|25651.03|25665.17|25665.17|25651.03|25651.03|0
1647001260000|2022-03-11 12:21:00|25647.49|25647.49|25647.19|25647.19|25647.49|25647.49|25647.19|25647.19|0
1647001270000|2022-03-11 12:21:10|25657.8|25657.8|25657.8|25657.8|25657.8|25657.8|25657.8|25657.8|0
1647001280000|2022-03-11 12:21:20|25647.19|25647.19|25647.19|25647.19|25647.19|25647.19|25647.19|25647.19|0
1647001290000|2022-03-11 12:21:30|25654.56|25654.56|25656.06|25656.06|25656.06|25656.06|25654.56|25654.56|0
1647001310000|2022-03-11 12:21:50|25652.53|25652.53|25652.53|25652.53|25652.53|25652.53|25652.53|25652.53|0
1647001320000|2022-03-11 12:22:00|25659.6|25659.6|25659.6|25659.6|25659.6|25659.6|25659.6|25659.6|0
1647001330000|2022-03-11 12:22:10|25670.2|25670.2|25671.51|25671.51|25671.51|25671.51|25670.2|25670.2|0
1647001340000|2022-03-11 12:22:20|25685.65|25685.65|25687.26|25687.26|25687.26|25687.26|25685.65|25685.65|0
1647001350000|2022-03-11 12:22:30|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|0
1647001360000|2022-03-11 12:22:40|25697.87|25697.87|25706.07|25706.07|25706.07|25706.07|25697.87|25697.87|0
1647001370000|2022-03-11 12:22:50|25699.01|25699.01|25699.25|25699.25|25699.25|25699.25|25699.01|25699.01|0
1647001380000|2022-03-11 12:23:00|25706.32|25706.32|25706.32|25706.32|25706.32|25706.32|25706.32|25706.32|0
1647001390000|2022-03-11 12:23:10|25709.85|25709.85|25716.92|25716.92|25716.92|25716.92|25709.85|25709.85|0
1647001400000|2022-03-11 12:23:20|25713.39|25713.39|25713.39|25713.39|25713.39|25713.39|25713.39|25713.39|0
1647001420000|2022-03-11 12:23:40|25706.32|25706.32|25716.92|25716.92|25716.92|25716.92|25706.32|25706.32|0
1647001430000|2022-03-11 12:23:50|25713.39|25713.39|25706.02|25706.02|25713.39|25713.39|25706.02|25706.02|0
1647001480000|2022-03-11 12:24:40|25706.32|25706.32|25706.32|25706.32|25706.32|25706.32|25706.32|25706.32|0
1647001490000|2022-03-11 12:24:50|25716.92|25716.92|25716.92|25716.92|25716.92|25716.92|25716.92|25716.92|0
1647001500000|2022-03-11 12:25:00|25706.32|25706.32|25709.85|25709.85|25709.85|25709.85|25706.32|25706.32|0
1647001510000|2022-03-11 12:25:10|25702.78|25702.78|25702.78|25702.78|25702.78|25702.78|25702.78|25702.78|0
1647001520000|2022-03-11 12:25:20|25699.25|25699.25|25696.91|25696.91|25699.25|25699.25|25695.71|25695.71|0
1647001530000|2022-03-11 12:25:30|25689.84|25689.84|25689.84|25689.84|25689.84|25689.84|25689.84|25689.84|0
1647001540000|2022-03-11 12:25:40|25688.94|25688.94|25689.54|25689.54|25696.61|25696.61|25688.94|25688.94|0
1647001550000|2022-03-11 12:25:50|25685.35|25685.35|25684.23|25684.23|25685.35|25685.35|25684.23|25684.23|0
1647001570000|2022-03-11 12:26:10|25694.83|25694.83|25694.83|25694.83|25694.83|25694.83|25694.83|25694.83|0
1647001580000|2022-03-11 12:26:20|25694.53|25694.53|25694.53|25694.53|25694.53|25694.53|25694.53|25694.53|0
1647001590000|2022-03-11 12:26:30|25698.06|25698.06|25703.4|25703.4|25703.4|25703.4|25698.06|25698.06|0
1647001600000|2022-03-11 12:26:40|25704|25704|25723.81|25723.81|25724.11|25724.11|25704|25704|0
1647001620000|2022-03-11 12:27:00|25716.74|25716.74|25720.08|25720.08|25720.08|25720.08|25709.07|25709.07|0
1647001640000|2022-03-11 12:27:20|25721.58|25721.58|25721.58|25721.58|25721.58|25721.58|25721.58|25721.58|0
1647001650000|2022-03-11 12:27:30|25721.99|25721.99|25721.99|25721.99|25721.99|25721.99|25721.99|25721.99|0
1647001660000|2022-03-11 12:27:40|25722.29|25722.29|25722.29|25722.29|25722.29|25722.29|25722.29|25722.29|0
1647001670000|2022-03-11 12:27:50|25725.83|25725.83|25743.5|25743.5|25743.5|25743.5|25725.83|25725.83|0
1647001680000|2022-03-11 12:28:00|25744.23|25744.23|25744.53|25744.53|25744.53|25744.53|25744.23|25744.23|0
1647001690000|2022-03-11 12:28:10|25751.6|25751.6|25751.72|25751.72|25751.72|25751.72|25751.6|25751.6|0
1647001720000|2022-03-11 12:28:40|25752.62|25752.62|25749.09|25749.09|25752.62|25752.62|25749.09|25749.09|0
1647001730000|2022-03-11 12:28:50|25749.91|25749.91|25747.94|25747.94|25749.91|25749.91|25747.94|25747.94|0
1647001740000|2022-03-11 12:29:00|25750.35|25750.35|25749.94|25749.94|25750.35|25750.35|25749.34|25749.34|0
1647001750000|2022-03-11 12:29:10|25749.34|25749.34|25751.74|25751.74|25751.74|25751.74|25749.34|25749.34|0
1647001760000|2022-03-11 12:29:20|25751.62|25751.62|25750.39|25750.39|25751.62|25751.62|25750.39|25750.39|0
1647001770000|2022-03-11 12:29:30|25736.25|25736.25|25736.25|25736.25|25736.25|25736.25|25736.25|25736.25|0
1647001780000|2022-03-11 12:29:40|25746.85|25746.85|25747.34|25747.34|25747.34|25747.34|25746.85|25746.85|0
1647001800000|2022-03-11 12:30:00|25746.85|25746.85|25740.21|25740.21|25747.28|25747.28|25740.21|25740.21|0
1647001810000|2022-03-11 12:30:10|25740.51|25740.51|25740.51|25740.51|25740.51|25740.51|25740.51|25740.51|0
1647001850000|2022-03-11 12:30:50|25741.33|25741.33|25741.33|25741.33|25741.33|25741.33|25741.33|25741.33|0
1647001860000|2022-03-11 12:31:00|25740.73|25740.73|25747.8|25747.8|25747.8|25747.8|25740.73|25740.73|0
1647001870000|2022-03-11 12:31:10|25751.33|25751.33|25751.33|25751.33|25751.33|25751.33|25751.33|25751.33|0
1647001880000|2022-03-11 12:31:20|25754.87|25754.87|25754.87|25754.87|25754.87|25754.87|25754.87|25754.87|0
1647001890000|2022-03-11 12:31:30|25754.74|25754.74|25754.74|25754.74|25754.74|25754.74|25754.74|25754.74|0
1647001900000|2022-03-11 12:31:40|25755.65|25755.65|25755.65|25755.65|25755.65|25755.65|25755.65|25755.65|0
1647001910000|2022-03-11 12:31:50|25766.25|25766.25|25766.25|25766.25|25766.25|25766.25|25766.25|25766.25|0
1647001920000|2022-03-11 12:32:00|25767.15|25767.15|25767.15|25767.15|25767.15|25767.15|25767.15|25767.15|0
1647001930000|2022-03-11 12:32:10|25767.64|25767.64|25767.23|25767.23|25767.64|25767.64|25767.23|25767.23|0
1647001940000|2022-03-11 12:32:20|25766.82|25766.82|25766.41|25766.41|25766.82|25766.82|25766.41|25766.41|0
1647001950000|2022-03-11 12:32:30|25765.59|25765.59|25764.38|25764.38|25765.59|25765.59|25764.38|25764.38|0
1647001960000|2022-03-11 12:32:40|25763.97|25763.97|25763.07|25763.07|25763.97|25763.97|25763.07|25763.07|0
1647001970000|2022-03-11 12:32:50|25734.79|25734.79|25736.73|25736.73|25736.73|25736.73|25734.79|25734.79|0
1647002000000|2022-03-11 12:33:20|25726.13|25726.13|25725.4|25725.4|25726.13|25726.13|25725.4|25725.4|0
1647002030000|2022-03-11 12:33:50|25728.94|25728.94|25717.22|25717.22|25728.94|25728.94|25717.22|25717.22|0
1647002040000|2022-03-11 12:34:00|25716.81|25716.81|25706.51|25706.51|25716.81|25716.81|25706.21|25706.21|0
1647002050000|2022-03-11 12:34:10|25710.05|25710.05|25713.58|25713.58|25713.58|25713.58|25710.05|25710.05|0
1647002060000|2022-03-11 12:34:20|25710.05|25710.05|25708.54|25708.54|25710.05|25710.05|25707.64|25707.64|0
1647002070000|2022-03-11 12:34:30|25705.01|25705.01|25705.01|25705.01|25705.01|25705.01|25705.01|25705.01|0
1647002080000|2022-03-11 12:34:40|25712.08|25712.08|25712.08|25712.08|25712.08|25712.08|25712.08|25712.08|0
1647002090000|2022-03-11 12:34:50|25719.15|25719.15|25722.68|25722.68|25722.68|25722.68|25719.15|25719.15|0
1647002110000|2022-03-11 12:35:10|25726.22|25726.22|25715.86|25715.86|25726.22|25726.22|25715.61|25715.61|0
1647002120000|2022-03-11 12:35:20|25701.72|25701.72|25702.02|25702.02|25702.02|25702.02|25700.81|25700.81|0
1647002140000|2022-03-11 12:35:40|25684.34|25684.34|25687.88|25687.88|25687.88|25687.88|25684.34|25684.34|0
1647002150000|2022-03-11 12:35:50|25686.67|25686.67|25686.67|25686.67|25686.67|25686.67|25686.67|25686.67|0
1647002160000|2022-03-11 12:36:00|25693.74|25693.74|25690.21|25690.21|25693.74|25693.74|25690.21|25690.21|0
1647002170000|2022-03-11 12:36:10|25686.67|25686.67|25686.19|25686.19|25686.67|25686.67|25686.19|25686.19|0
1647002190000|2022-03-11 12:36:30|25685.59|25685.59|25685.59|25685.59|25685.59|25685.59|25685.59|25685.59|0
1647002200000|2022-03-11 12:36:40|25699.73|25699.73|25703.39|25703.39|25703.39|25703.39|25699.61|25699.61|0
1647002220000|2022-03-11 12:37:00|25703.99|25703.99|25703.99|25703.99|25703.99|25703.99|25703.99|25703.99|0
1647002240000|2022-03-11 12:37:20|25693.38|25693.38|25682.45|25682.45|25693.38|25693.38|25682.37|25682.37|0
1647002260000|2022-03-11 12:37:40|25678.91|25678.91|25678.91|25678.91|25678.91|25678.91|25678.91|25678.91|0
1647002280000|2022-03-11 12:38:00|25666.21|25666.21|25666.21|25666.21|25666.21|25666.21|25666.21|25666.21|0
1647002290000|2022-03-11 12:38:10|25665.8|25665.8|25666.21|25666.21|25666.21|25666.21|25665.8|25665.8|0
1647002300000|2022-03-11 12:38:20|25676.81|25676.81|25673.28|25673.28|25676.81|25676.81|25673.28|25673.28|0
1647002320000|2022-03-11 12:38:40|25662.67|25662.67|25662.67|25662.67|25662.67|25662.67|25662.67|25662.67|0
1647002330000|2022-03-11 12:38:50|25659.14|25659.14|25659.14|25659.14|25659.14|25659.14|25659.14|25659.14|0
1647002350000|2022-03-11 12:39:10|25669.74|25669.74|25669.74|25669.74|25669.74|25669.74|25669.74|25669.74|0
1647002360000|2022-03-11 12:39:20|25669.14|25669.14|25669.14|25669.14|25669.14|25669.14|25669.14|25669.14|0
1647002390000|2022-03-11 12:39:50|25672.68|25672.68|25683.4|25683.4|25683.4|25683.4|25672.68|25672.68|0
1647002400000|2022-03-11 12:40:00|25676.33|25676.33|25665.73|25665.73|25676.33|25676.33|25665.73|25665.73|0
1647002420000|2022-03-11 12:40:20|25664.52|25664.52|25653.92|25653.92|25664.52|25664.52|25653.92|25653.92|0
1647002430000|2022-03-11 12:40:30|25657.45|25657.45|25657.45|25657.45|25657.45|25657.45|25657.45|25657.45|0
1647002440000|2022-03-11 12:40:40|25658.27|25658.27|25658.27|25658.27|25658.27|25658.27|25658.27|25658.27|0
1647002450000|2022-03-11 12:40:50|25654.74|25654.74|25654.74|25654.74|25654.74|25654.74|25654.74|25654.74|0
1647002460000|2022-03-11 12:41:00|25658.27|25658.27|25665.34|25665.34|25665.34|25665.34|25658.27|25658.27|0
1647002490000|2022-03-11 12:41:30|25665.95|25665.95|25665.95|25665.95|25665.95|25665.95|25665.95|25665.95|0
1647002510000|2022-03-11 12:41:50|25664.74|25664.74|25657.15|25657.15|25664.74|25664.74|25656.85|25656.85|0
1647002520000|2022-03-11 12:42:00|25660.69|25660.69|25671.29|25671.29|25671.29|25671.29|25660.69|25660.69|0
1647002530000|2022-03-11 12:42:10|25672.5|25672.5|25679.87|25679.87|25679.87|25679.87|25672.5|25672.5|0
1647002540000|2022-03-11 12:42:20|25682.99|25682.99|25683.4|25683.4|25683.4|25683.4|25682.99|25682.99|0
1647002550000|2022-03-11 12:42:30|25682.8|25682.8|25682.8|25682.8|25682.8|25682.8|25682.8|25682.8|0
1647002560000|2022-03-11 12:42:40|25683.62|25683.62|25683.62|25683.62|25683.62|25683.62|25683.62|25683.62|0
1647002570000|2022-03-11 12:42:50|25676.55|25676.55|25675.95|25675.95|25676.55|25676.55|25675.95|25675.95|0
1647002580000|2022-03-11 12:43:00|25668.88|25668.88|25668.58|25668.58|25668.88|25668.88|25667.68|25667.68|0
1647002590000|2022-03-11 12:43:10|25672.11|25672.11|25672.11|25672.11|25672.11|25672.11|25672.11|25672.11|0
1647002600000|2022-03-11 12:43:20|25670.88|25670.88|25669.65|25669.65|25670.88|25670.88|25669.65|25669.65|0
1647002610000|2022-03-11 12:43:30|25669.24|25669.24|25669.24|25669.24|25670.06|25670.06|25669.24|25669.24|0
1647002620000|2022-03-11 12:43:40|25658.64|25658.64|25658.64|25658.64|25658.64|25658.64|25658.64|25658.64|0
1647002630000|2022-03-11 12:43:50|25658.94|25658.94|25670.26|25670.26|25670.26|25670.26|25658.94|25658.94|0
1647002640000|2022-03-11 12:44:00|25677.33|25677.33|25677.33|25677.33|25677.33|25677.33|25677.33|25677.33|0
1647002650000|2022-03-11 12:44:10|25680.86|25680.86|25691.46|25691.46|25691.46|25691.46|25680.86|25680.86|0
1647002660000|2022-03-11 12:44:20|25695|25695|25695|25695|25695|25695|25695|25695|0
1647002670000|2022-03-11 12:44:30|25694.59|25694.59|25694.59|25694.59|25694.59|25694.59|25694.59|25694.59|0
1647002680000|2022-03-11 12:44:40|25695|25695|25698.53|25698.53|25698.53|25698.53|25695|25695|0
1647002690000|2022-03-11 12:44:50|25687.93|25687.93|25691.59|25691.59|25691.59|25691.59|25687.93|25687.93|0
1647002700000|2022-03-11 12:45:00|25690.38|25690.38|25690.38|25690.38|25690.38|25690.38|25690.38|25690.38|0
1647002710000|2022-03-11 12:45:10|25679.78|25679.78|25679.78|25679.78|25679.78|25679.78|25679.78|25679.78|0
1647002730000|2022-03-11 12:45:30|25680.6|25680.6|25680.6|25680.6|25680.6|25680.6|25680.6|25680.6|0
1647002740000|2022-03-11 12:45:40|25684.13|25684.13|25677.36|25677.36|25684.13|25684.13|25677.06|25677.06|0
1647002750000|2022-03-11 12:45:50|25677.77|25677.77|25690.07|25690.07|25690.89|25690.89|25677.77|25677.77|0
1647002760000|2022-03-11 12:46:00|25690.48|25690.48|25679.06|25679.06|25690.48|25690.48|25679.06|25679.06|0
1647002770000|2022-03-11 12:46:10|25677.86|25677.86|25677.14|25677.14|25678.16|25678.16|25677.14|25677.14|0
1647002780000|2022-03-11 12:46:20|25676.73|25676.73|25676.73|25676.73|25676.73|25676.73|25676.73|25676.73|0
1647002790000|2022-03-11 12:46:30|25677.14|25677.14|25676.73|25676.73|25677.14|25677.14|25676.32|25676.32|0
1647002800000|2022-03-11 12:46:40|25662.59|25662.59|25662.18|25662.18|25665.72|25665.72|25662.18|25662.18|0
1647002810000|2022-03-11 12:46:50|25661.77|25661.77|25661.06|25661.06|25661.77|25661.77|25661.06|25661.06|0
1647002820000|2022-03-11 12:47:00|25657.53|25657.53|25665.83|25665.83|25665.83|25665.83|25657.53|25657.53|0
1647002830000|2022-03-11 12:47:10|25665.01|25665.01|25664.6|25664.6|25665.01|25665.01|25664.6|25664.6|0
1647002840000|2022-03-11 12:47:20|25664.19|25664.19|25663.7|25663.7|25665.01|25665.01|25663.29|25663.29|0
1647002850000|2022-03-11 12:47:30|25664|25664|25663.89|25663.89|25664.3|25664.3|25663.7|25663.7|0
1647002860000|2022-03-11 12:47:40|25663.48|25663.48|25664.3|25664.3|25665.12|25665.12|25663.48|25663.48|0
1647002870000|2022-03-11 12:47:50|25660.76|25660.76|25663.07|25663.07|25664.3|25664.3|25660.76|25660.76|0
1647002880000|2022-03-11 12:48:00|25664.3|25664.3|25661.03|25661.03|25664.57|25664.57|25661.03|25661.03|0
1647002890000|2022-03-11 12:48:10|25663.08|25663.08|25663.08|25663.08|25663.08|25663.08|25663.08|25663.08|0
1647002900000|2022-03-11 12:48:20|25673.69|25673.69|25678.64|25678.64|25678.64|25678.64|25673.69|25673.69|0
1647002910000|2022-03-11 12:48:30|25671.57|25671.57|25665.32|25665.32|25671.57|25671.57|25664.5|25664.5|0
1647002920000|2022-03-11 12:48:40|25665.73|25665.73|25672.8|25672.8|25672.8|25672.8|25665.73|25665.73|0
1647002940000|2022-03-11 12:49:00|25671.98|25671.98|25665.82|25665.82|25672.88|25672.88|25665.82|25665.82|0
1647002950000|2022-03-11 12:49:10|25665.51|25665.51|25658.44|25658.44|25665.51|25665.51|25658.44|25658.44|0
1647002960000|2022-03-11 12:49:20|25657.84|25657.84|25657.84|25657.84|25657.84|25657.84|25657.84|25657.84|0
1647002970000|2022-03-11 12:49:30|25654.31|25654.31|25654.31|25654.31|25654.31|25654.31|25654.31|25654.31|0
1647002990000|2022-03-11 12:49:50|25657.84|25657.84|25657.84|25657.84|25657.84|25657.84|25657.84|25657.84|0
1647003000000|2022-03-11 12:50:00|25650.77|25650.77|25650.77|25650.77|25650.77|25650.77|25650.77|25650.77|0
1647003020000|2022-03-11 12:50:20|25650.47|25650.47|25650.47|25650.47|25650.47|25650.47|25650.47|25650.47|0
1647003030000|2022-03-11 12:50:30|25643.4|25643.4|25642.99|25642.99|25643.4|25643.4|25642.99|25642.99|0
1647003050000|2022-03-11 12:50:50|25625.32|25625.32|25617.84|25617.84|25625.32|25625.32|25617.84|25617.84|0
1647003060000|2022-03-11 12:51:00|25624.91|25624.91|25624.91|25624.91|25624.91|25624.91|25624.91|25624.91|0
1647003070000|2022-03-11 12:51:10|25621.37|25621.37|25624.91|25624.91|25624.91|25624.91|25621.37|25621.37|0
1647003080000|2022-03-11 12:51:20|25617.84|25617.84|25613.41|25613.41|25617.84|25617.84|25613|25613|0
1647003100000|2022-03-11 12:51:40|25616.95|25616.95|25616.95|25616.95|25616.95|25616.95|25616.95|25616.95|0
1647003110000|2022-03-11 12:51:50|25613.41|25613.41|25613.41|25613.41|25613.41|25613.41|25613.41|25613.41|0
1647003120000|2022-03-11 12:52:00|25610.71|25610.71|25609.88|25609.88|25613.41|25613.41|25606.34|25606.34|0
1647003130000|2022-03-11 12:52:10|25609.58|25609.58|25631.09|25631.09|25631.09|25631.09|25609.58|25609.58|0
1647003150000|2022-03-11 12:52:30|25631.5|25631.5|25631.5|25631.5|25632.32|25632.32|25631.5|25631.5|0
1647003160000|2022-03-11 12:52:40|25652.71|25652.71|25649.17|25649.17|25652.71|25652.71|25649.17|25649.17|0
1647003180000|2022-03-11 12:53:00|25649.58|25649.58|25660.18|25660.18|25660.18|25660.18|25649.58|25649.58|0
1647003190000|2022-03-11 12:53:10|25670.79|25670.79|25682.3|25682.3|25682.3|25682.3|25670.79|25670.79|0
1647003200000|2022-03-11 12:53:20|25682.42|25682.42|25675.35|25675.35|25682.42|25682.42|25675.35|25675.35|0
1647003210000|2022-03-11 12:53:30|25676.58|25676.58|25676.58|25676.58|25676.58|25676.58|25676.58|25676.58|0
1647003220000|2022-03-11 12:53:40|25687.18|25687.18|25683.35|25683.35|25687.18|25687.18|25683.35|25683.35|0
1647003240000|2022-03-11 12:54:00|25672.74|25672.74|25672.74|25672.74|25672.74|25672.74|25672.74|25672.74|0
1647003260000|2022-03-11 12:54:20|25662.14|25662.14|25662.14|25662.14|25662.14|25662.14|25662.14|25662.14|0
1647003270000|2022-03-11 12:54:30|25660.33|25660.33|25658.5|25658.5|25660.63|25660.63|25658.5|25658.5|0
1647003280000|2022-03-11 12:54:40|25665.57|25665.57|25680.72|25680.72|25680.72|25680.72|25665.57|25665.57|0
1647003290000|2022-03-11 12:54:50|25677.19|25677.19|25666.58|25666.58|25677.19|25677.19|25666.58|25666.58|0
1647003300000|2022-03-11 12:55:00|25663.05|25663.05|25661.85|25661.85|25663.05|25663.05|25661.85|25661.85|0
1647003330000|2022-03-11 12:55:30|25679.52|25679.52|25672.15|25672.15|25679.52|25679.52|25672.15|25672.15|0
1647003340000|2022-03-11 12:55:40|25671.55|25671.55|25672.15|25672.15|25672.15|25672.15|25671.55|25671.55|0
1647003350000|2022-03-11 12:55:50|25675.69|25675.69|25675.69|25675.69|25675.69|25675.69|25675.69|25675.69|0
1647003370000|2022-03-11 12:56:10|25665.08|25665.08|25665.08|25665.08|25665.08|25665.08|25665.08|25665.08|0
1647003380000|2022-03-11 12:56:20|25657.41|25657.41|25639.44|25639.44|25660.95|25660.95|25639.44|25639.44|0
1647003390000|2022-03-11 12:56:30|25640.34|25640.34|25640.64|25640.64|25640.64|25640.64|25640.34|25640.34|0
1647003400000|2022-03-11 12:56:40|25626.5|25626.5|25604.39|25604.39|25626.5|25626.5|25604.39|25604.39|0
1647003410000|2022-03-11 12:56:50|25600.85|25600.85|25618.53|25618.53|25618.53|25618.53|25600.85|25600.85|0
1647003420000|2022-03-11 12:57:00|25629.13|25629.13|25636.2|25636.2|25636.2|25636.2|25629.13|25629.13|0
1647003440000|2022-03-11 12:57:20|25650.34|25650.34|25646.81|25646.81|25650.34|25650.34|25646.81|25646.81|0
1647003450000|2022-03-11 12:57:30|25647.71|25647.71|25648.01|25648.01|25648.01|25648.01|25647.71|25647.71|0
1647003460000|2022-03-11 12:57:40|25647.4|25647.4|25636.26|25636.26|25647.4|25647.4|25636.26|25636.26|0
1647003470000|2022-03-11 12:57:50|25636.86|25636.86|25643.93|25643.93|25643.93|25643.93|25636.86|25636.86|0
1647003490000|2022-03-11 12:58:10|25658.07|25658.07|25658.07|25658.07|25658.07|25658.07|25658.07|25658.07|0
1647003500000|2022-03-11 12:58:20|25651|25651|25651|25651|25651|25651|25651|25651|0
1647003510000|2022-03-11 12:58:30|25650.09|25650.09|25650.09|25650.09|25650.7|25650.7|25650.09|25650.09|0
1647003520000|2022-03-11 12:58:40|25651.3|25651.3|25651.3|25651.3|25651.3|25651.3|25651.3|25651.3|0
1647003530000|2022-03-11 12:58:50|25658.37|25658.37|25676.04|25676.04|25676.04|25676.04|25658.37|25658.37|0
1647003540000|2022-03-11 12:59:00|25668.97|25668.97|25676.04|25676.04|25676.04|25676.04|25668.97|25668.97|0
1647003550000|2022-03-11 12:59:10|25686.65|25686.65|25690.18|25690.18|25690.18|25690.18|25686.65|25686.65|0
1647003570000|2022-03-11 12:59:30|25693.72|25693.72|25700.79|25700.79|25700.79|25700.79|25693.72|25693.72|0
1647003580000|2022-03-11 12:59:40|25697.25|25697.25|25693.72|25693.72|25697.25|25697.25|25693.72|25693.72|0
1647003590000|2022-03-11 12:59:50|25700.79|25700.79|25700.79|25700.79|25700.79|25700.79|25700.79|25700.79|0
1647003600000|2022-03-11 13:00:00|25690.18|25690.18|25708.46|25708.46|25708.46|25708.46|25690.18|25690.18|0
1647003610000|2022-03-11 13:00:10|25697.86|25697.86|25701.81|25701.81|25701.81|25701.81|25697.86|25697.86|0
1647003630000|2022-03-11 13:00:30|25702.11|25702.11|25705.65|25705.65|25705.65|25705.65|25698.58|25698.58|0
1647003640000|2022-03-11 13:00:40|25706.01|25706.01|25716.61|25716.61|25716.61|25716.61|25706.01|25706.01|0
1647003650000|2022-03-11 13:00:50|25720.15|25720.15|25719.25|25719.25|25720.15|25720.15|25719.25|25719.25|0
1647003660000|2022-03-11 13:01:00|25715.71|25715.71|25701.57|25701.57|25719.25|25719.25|25701.57|25701.57|0
1647003670000|2022-03-11 13:01:10|25700.97|25700.97|25697.44|25697.44|25700.97|25700.97|25697.44|25697.44|0
1647003680000|2022-03-11 13:01:20|25697.14|25697.14|25691.79|25691.79|25697.14|25697.14|25691.79|25691.79|0
1647003700000|2022-03-11 13:01:40|25693.59|25693.59|25693.89|25693.89|25693.89|25693.89|25693.59|25693.59|0
1647003710000|2022-03-11 13:01:50|25695.09|25695.09|25695.09|25695.09|25695.09|25695.09|25695.09|25695.09|0
1647003720000|2022-03-11 13:02:00|25702.16|25702.16|25705.7|25705.7|25705.7|25705.7|25702.16|25702.16|0
1647003730000|2022-03-11 13:02:10|25709.23|25709.23|25723.37|25723.37|25723.37|25723.37|25709.23|25709.23|0
1647003740000|2022-03-11 13:02:20|25712.77|25712.77|25719.84|25719.84|25719.84|25719.84|25712.77|25712.77|0
1647003750000|2022-03-11 13:02:30|25723.37|25723.37|25723.97|25723.97|25723.97|25723.97|25723.37|25723.37|0
1647003760000|2022-03-11 13:02:40|25725.61|25725.61|25725.61|25725.61|25725.61|25725.61|25725.61|25725.61|0
1647003780000|2022-03-11 13:03:00|25750.36|25750.36|25771.57|25771.57|25771.57|25771.57|25750.36|25750.36|0
1647003790000|2022-03-11 13:03:10|25778.63|25778.63|25776.3|25776.3|25785.7|25785.7|25771.57|25771.57|0
1647003800000|2022-03-11 13:03:20|25769.23|25769.23|25772.77|25772.77|25772.77|25772.77|25769.23|25769.23|0
1647003810000|2022-03-11 13:03:30|25776.3|25776.3|25769.23|25769.23|25776.3|25776.3|25765.7|25765.7|0
1647003820000|2022-03-11 13:03:40|25772.77|25772.77|25781.15|25781.15|25788.22|25788.22|25772.77|25772.77|0
1647003840000|2022-03-11 13:04:00|25782.48|25782.48|25789.67|25789.67|25789.67|25789.67|25782.48|25782.48|0
1647003850000|2022-03-11 13:04:10|25790.15|25790.15|25793.16|25793.16|25793.16|25793.16|25790.15|25790.15|0
1647003860000|2022-03-11 13:04:20|25792.86|25792.86|25791.96|25791.96|25792.86|25792.86|25791.96|25791.96|0
1647003870000|2022-03-11 13:04:30|25781.35|25781.35|25784.59|25784.59|25784.89|25784.89|25781.35|25781.35|0
1647003880000|2022-03-11 13:04:40|25785.82|25785.82|25774.61|25774.61|25785.82|25785.82|25774.61|25774.61|0
1647003900000|2022-03-11 13:05:00|25781.68|25781.68|25778.55|25778.55|25789.16|25789.16|25778.55|25778.55|0
1647003920000|2022-03-11 13:05:20|25775.02|25775.02|25771.49|25771.49|25775.02|25775.02|25771.49|25771.49|0
1647003930000|2022-03-11 13:05:30|25771.08|25771.08|25774.61|25774.61|25774.61|25774.61|25767.54|25767.54|0
1647003950000|2022-03-11 13:05:50|25771.08|25771.08|25774.61|25774.61|25774.61|25774.61|25767.54|25767.54|0
1647003960000|2022-03-11 13:06:00|25778.15|25778.15|25792.89|25792.89|25792.89|25792.89|25778.15|25778.15|0
1647004000000|2022-03-11 13:06:40|25796.42|25796.42|25796.42|25796.42|25796.42|25796.42|25796.42|25796.42|0
1647004010000|2022-03-11 13:06:50|25796.12|25796.12|25796.53|25796.53|25796.53|25796.53|25796.12|25796.12|0
1647004020000|2022-03-11 13:07:00|25800.06|25800.06|25800.06|25800.06|25814.2|25814.2|25800.06|25800.06|0
1647004030000|2022-03-11 13:07:10|25810.67|25810.67|25810.67|25810.67|25810.67|25810.67|25810.67|25810.67|0
1647004040000|2022-03-11 13:07:20|25814.2|25814.2|25821.57|25821.57|25821.57|25821.57|25814.2|25814.2|0
1647004060000|2022-03-11 13:07:40|25821.87|25821.87|25822.69|25822.69|25822.69|25822.69|25821.87|25821.87|0
1647004070000|2022-03-11 13:07:50|25836.83|25836.83|25836.83|25836.83|25836.83|25836.83|25836.83|25836.83|0
1647004080000|2022-03-11 13:08:00|25833.3|25833.3|25837.13|25837.13|25837.13|25837.13|25833.3|25833.3|0
1647004090000|2022-03-11 13:08:10|25837.54|25837.54|25837.54|25837.54|25837.54|25837.54|25837.54|25837.54|0
1647004100000|2022-03-11 13:08:20|25851.68|25851.68|25851.68|25851.68|25851.68|25851.68|25851.68|25851.68|0
1647004110000|2022-03-11 13:08:30|25844.61|25844.61|25844.91|25844.91|25844.91|25844.91|25844.61|25844.61|0
1647004120000|2022-03-11 13:08:40|25841.38|25841.38|25841.38|25841.38|25841.38|25841.38|25841.38|25841.38|0
1647004130000|2022-03-11 13:08:50|25834.31|25834.31|25834.31|25834.31|25834.31|25834.31|25834.31|25834.31|0
1647004170000|2022-03-11 13:09:30|25830.78|25830.78|25830.78|25830.78|25830.78|25830.78|25830.78|25830.78|0
1647004180000|2022-03-11 13:09:40|25831.68|25831.68|25831.68|25831.68|25831.68|25831.68|25831.68|25831.68|0
1647004190000|2022-03-11 13:09:50|25817.54|25817.54|25817.54|25817.54|25817.54|25817.54|25817.54|25817.54|0
1647004200000|2022-03-11 13:10:00|25810.47|25810.47|25806.52|25806.52|25810.47|25810.47|25806.52|25806.52|0
1647004210000|2022-03-11 13:10:10|25805.32|25805.32|25805.32|25805.32|25805.32|25805.32|25805.32|25805.32|0
1647004220000|2022-03-11 13:10:20|25808.86|25808.86|25808.86|25808.86|25808.86|25808.86|25808.86|25808.86|0
1647004240000|2022-03-11 13:10:40|25805.32|25805.32|25805.32|25805.32|25805.32|25805.32|25805.32|25805.32|0
1647004250000|2022-03-11 13:10:50|25805.62|25805.62|25809.16|25809.16|25809.16|25809.16|25805.62|25805.62|0
1647004280000|2022-03-11 13:11:20|25816.23|25816.23|25823|25823|25823.3|25823.3|25816.23|25816.23|0
1647004290000|2022-03-11 13:11:30|25823.6|25823.6|25815.93|25815.93|25823.6|25823.6|25812.99|25812.99|0
1647004300000|2022-03-11 13:11:40|25823|25823|25823|25823|25823|25823|25823|25823|0
1647004310000|2022-03-11 13:11:50|25819.46|25819.46|25808.86|25808.86|25819.46|25819.46|25808.86|25808.86|0
1647004330000|2022-03-11 13:12:10|25801.79|25801.79|25801.79|25801.79|25801.79|25801.79|25801.79|25801.79|0
1647004340000|2022-03-11 13:12:20|25798.25|25798.25|25798.25|25798.25|25798.25|25798.25|25798.25|25798.25|0
1647004350000|2022-03-11 13:12:30|25794.72|25794.72|25794.72|25794.72|25794.72|25794.72|25794.72|25794.72|0
1647004370000|2022-03-11 13:12:50|25784.11|25784.11|25782.91|25782.91|25784.11|25784.11|25782.91|25782.91|0
1647004420000|2022-03-11 13:13:40|25786.44|25786.44|25783.51|25783.51|25787.05|25787.05|25783.51|25783.51|0
1647004430000|2022-03-11 13:13:50|25776.44|25776.44|25779.98|25779.98|25779.98|25779.98|25776.44|25776.44|0
1647004460000|2022-03-11 13:14:20|25772.91|25772.91|25772.61|25772.61|25772.91|25772.91|25772.61|25772.61|0
1647004470000|2022-03-11 13:14:30|25769.07|25769.07|25769.07|25769.07|25769.07|25769.07|25769.07|25769.07|0
1647004490000|2022-03-11 13:14:50|25769.67|25769.67|25773.81|25773.81|25773.81|25773.81|25769.67|25769.67|0
1647004500000|2022-03-11 13:15:00|25780.88|25780.88|25780.88|25780.88|25780.88|25780.88|25780.88|25780.88|0
1647004510000|2022-03-11 13:15:10|25777.34|25777.34|25777.34|25777.34|25777.34|25777.34|25777.34|25777.34|0
1647004540000|2022-03-11 13:15:40|25780.88|25780.88|25773.51|25773.51|25780.88|25780.88|25773.51|25773.51|0
1647004560000|2022-03-11 13:16:00|25769.97|25769.97|25766.44|25766.44|25769.97|25769.97|25766.44|25766.44|0
1647004570000|2022-03-11 13:16:10|25769.97|25769.97|25769.97|25769.97|25769.97|25769.97|25769.97|25769.97|0
1647004580000|2022-03-11 13:16:20|25762.9|25762.9|25763.87|25763.87|25763.87|25763.87|25762.9|25762.9|0
1647004590000|2022-03-11 13:16:30|25756.8|25756.8|25756.8|25756.8|25756.8|25756.8|25756.8|25756.8|0
1647004600000|2022-03-11 13:16:40|25767.4|25767.4|25778.01|25778.01|25778.01|25778.01|25767.4|25767.4|0
1647004610000|2022-03-11 13:16:50|25785.08|25785.08|25785.08|25785.08|25785.08|25785.08|25785.08|25785.08|0
1647004620000|2022-03-11 13:17:00|25788.61|25788.61|25792.15|25792.15|25792.15|25792.15|25788.61|25788.61|0
1647004640000|2022-03-11 13:17:20|25803.05|25803.05|25806.59|25806.59|25806.59|25806.59|25803.05|25803.05|0
1647004650000|2022-03-11 13:17:30|25806.29|25806.29|25810.42|25810.42|25810.42|25810.42|25806.29|25806.29|0
1647004670000|2022-03-11 13:17:50|25806.89|25806.89|25806.29|25806.29|25806.89|25806.89|25806.29|25806.29|0
1647004680000|2022-03-11 13:18:00|25802.75|25802.75|25802.75|25802.75|25802.75|25802.75|25802.75|25802.75|0
1647004700000|2022-03-11 13:18:20|25792.15|25792.15|25789.22|25789.22|25792.15|25792.15|25788.31|25788.31|0
1647004720000|2022-03-11 13:18:40|25792.75|25792.75|25792.75|25792.75|25792.75|25792.75|25792.75|25792.75|0
1647004730000|2022-03-11 13:18:50|25785.68|25785.68|25785.68|25785.68|25785.68|25785.68|25785.68|25785.68|0
1647004740000|2022-03-11 13:19:00|25782.15|25782.15|25785.68|25785.68|25785.68|25785.68|25782.15|25782.15|0
1647004750000|2022-03-11 13:19:10|25789.22|25789.22|25789.22|25789.22|25789.22|25789.22|25789.22|25789.22|0
1647004760000|2022-03-11 13:19:20|25788.4|25788.4|25777.79|25777.79|25788.4|25788.4|25777.79|25777.79|0
1647004780000|2022-03-11 13:19:40|25777.19|25777.19|25766.59|25766.59|25777.19|25777.19|25766.59|25766.59|0
1647004790000|2022-03-11 13:19:50|25763.05|25763.05|25770.12|25770.12|25770.12|25770.12|25763.05|25763.05|0
1647004800000|2022-03-11 13:20:00|25780.72|25780.72|25776.29|25776.29|25780.72|25780.72|25776.29|25776.29|0
1647004820000|2022-03-11 13:20:20|25777.19|25777.19|25777.19|25777.19|25777.19|25777.19|25777.19|25777.19|0
1647004860000|2022-03-11 13:21:00|25773.65|25773.65|25773.35|25773.35|25773.65|25773.65|25772.45|25772.45|0
1647004870000|2022-03-11 13:21:10|25770.95|25770.95|25766.82|25766.82|25771.55|25771.55|25766.82|25766.82|0
1647004890000|2022-03-11 13:21:30|25770.35|25770.35|25763.28|25763.28|25770.35|25770.35|25763.28|25763.28|0
1647004910000|2022-03-11 13:21:50|25764.18|25764.18|25760.65|25760.65|25764.18|25764.18|25753.58|25753.58|0
1647004920000|2022-03-11 13:22:00|25764.18|25764.18|25764.18|25764.18|25767.72|25767.72|25764.18|25764.18|0
1647004930000|2022-03-11 13:22:10|25771.25|25771.25|25770.65|25770.65|25771.25|25771.25|25770.65|25770.65|0
1647004950000|2022-03-11 13:22:30|25771.55|25771.55|25771.55|25771.55|25771.55|25771.55|25771.55|25771.55|0
1647004990000|2022-03-11 13:23:10|25764.48|25764.48|25768.02|25768.02|25768.02|25768.02|25764.48|25764.48|0
1647005010000|2022-03-11 13:23:30|25764.48|25764.48|25763.88|25763.88|25764.48|25764.48|25763.58|25763.58|0
1647005020000|2022-03-11 13:23:40|25767.42|25767.42|25767.42|25767.42|25767.42|25767.42|25767.42|25767.42|0
1647005030000|2022-03-11 13:23:50|25767.72|25767.72|25767.72|25767.72|25767.72|25767.72|25767.72|25767.72|0
1647005050000|2022-03-11 13:24:10|25760.65|25760.65|25757.11|25757.11|25760.65|25760.65|25750.04|25750.04|0
1647005060000|2022-03-11 13:24:20|25764.18|25764.18|25764.18|25764.18|25764.18|25764.18|25764.18|25764.18|0
1647005070000|2022-03-11 13:24:30|25771.25|25771.25|25767.72|25767.72|25771.25|25771.25|25767.72|25767.72|0
1647005090000|2022-03-11 13:24:50|25774.79|25774.79|25789.23|25789.23|25789.23|25789.23|25774.79|25774.79|0
1647005100000|2022-03-11 13:25:00|25782.16|25782.16|25778.62|25778.62|25782.16|25782.16|25778.62|25778.62|0
1647005110000|2022-03-11 13:25:10|25777.72|25777.72|25777.72|25777.72|25777.72|25777.72|25777.72|25777.72|0
1647005120000|2022-03-11 13:25:20|25778.45|25778.45|25778.45|25778.45|25778.45|25778.45|25778.45|25778.45|0
1647005130000|2022-03-11 13:25:30|25785.52|25785.52|25785.52|25785.52|25785.52|25785.52|25785.52|25785.52|0
1647005140000|2022-03-11 13:25:40|25778.45|25778.45|25778.45|25778.45|25778.45|25778.45|25778.45|25778.45|0
1647005150000|2022-03-11 13:25:50|25785.52|25785.52|25789.05|25789.05|25789.05|25789.05|25785.52|25785.52|0
1647005160000|2022-03-11 13:26:00|25792.59|25792.59|25793.41|25793.41|25793.41|25793.41|25792.59|25792.59|0
1647005170000|2022-03-11 13:26:10|25796.94|25796.94|25796.94|25796.94|25796.94|25796.94|25796.94|25796.94|0
1647005210000|2022-03-11 13:26:50|25793.41|25793.41|25800.48|25800.48|25800.48|25800.48|25793.41|25793.41|0
1647005220000|2022-03-11 13:27:00|25789.87|25789.87|25785.33|25785.33|25789.87|25789.87|25785.33|25785.33|0
1647005240000|2022-03-11 13:27:20|25785.63|25785.63|25778.56|25778.56|25785.63|25785.63|25778.56|25778.56|0
1647005250000|2022-03-11 13:27:30|25778.86|25778.86|25778.86|25778.86|25778.86|25778.86|25778.86|25778.86|0
1647005270000|2022-03-11 13:27:50|25779.22|25779.22|25769.22|25769.22|25779.82|25779.82|25769.22|25769.22|0
1647005280000|2022-03-11 13:28:00|25765.68|25765.68|25765.68|25765.68|25765.68|25765.68|25765.68|25765.68|0
1647005300000|2022-03-11 13:28:20|25758.61|25758.61|25758.61|25758.61|25758.61|25758.61|25758.61|25758.61|0
1647005310000|2022-03-11 13:28:30|25762.15|25762.15|25765.92|25765.92|25765.92|25765.92|25761.24|25761.24|0
1647005320000|2022-03-11 13:28:40|25769.46|25769.46|25769.46|25769.46|25769.46|25769.46|25769.46|25769.46|0
1647005350000|2022-03-11 13:29:10|25769.76|25769.76|25770.36|25770.36|25770.36|25770.36|25769.76|25769.76|0
1647005360000|2022-03-11 13:29:20|25770.48|25770.48|25771.09|25771.09|25771.09|25771.09|25770.48|25770.48|0
1647005370000|2022-03-11 13:29:30|25771.69|25771.69|25772.29|25772.29|25772.29|25772.29|25771.69|25771.69|0
1647005380000|2022-03-11 13:29:40|25765.22|25765.22|25768.75|25768.75|25768.75|25768.75|25765.22|25765.22|0
1647005390000|2022-03-11 13:29:50|25769.35|25769.35|25769.35|25769.35|25769.35|25769.35|25769.35|25769.35|0
1647005400000|2022-03-11 13:30:00|25772.89|25772.89|25775.93|25775.93|25783.9|25783.9|25772.4|25772.4|0
1647005410000|2022-03-11 13:30:10|25772.4|25772.4|25775.93|25775.93|25775.93|25775.93|25772.4|25772.4|0
1647005430000|2022-03-11 13:30:30|25772.4|25772.4|25761.19|25761.19|25772.4|25772.4|25761.19|25761.19|0
1647005460000|2022-03-11 13:31:00|25760.78|25760.78|25760.78|25760.78|25760.78|25760.78|25760.78|25760.78|0
1647005470000|2022-03-11 13:31:10|25764.32|25764.32|25767.85|25767.85|25767.85|25767.85|25764.32|25764.32|0
1647005480000|2022-03-11 13:31:20|25771.39|25771.39|25771.39|25771.39|25771.39|25771.39|25771.39|25771.39|0
1647005490000|2022-03-11 13:31:30|25778.46|25778.46|25778.46|25778.46|25778.46|25778.46|25778.46|25778.46|0
1647005510000|2022-03-11 13:31:50|25781.99|25781.99|25793.2|25793.2|25796.73|25796.73|25781.99|25781.99|0
1647005520000|2022-03-11 13:32:00|25789.66|25789.66|25789.66|25789.66|25789.66|25789.66|25789.66|25789.66|0
1647005540000|2022-03-11 13:32:20|25793.2|25793.2|25793.2|25793.2|25793.2|25793.2|25793.2|25793.2|0
1647005550000|2022-03-11 13:32:30|25796.73|25796.73|25811.17|25811.17|25811.17|25811.17|25796.73|25796.73|0
1647005560000|2022-03-11 13:32:40|25807.64|25807.64|25807.64|25807.64|25807.64|25807.64|25807.64|25807.64|0
1647005570000|2022-03-11 13:32:50|25804.1|25804.1|25804.1|25804.1|25804.1|25804.1|25804.1|25804.1|0
1647005580000|2022-03-11 13:33:00|25807.64|25807.64|25807.04|25807.04|25807.64|25807.64|25806.73|25806.73|0
1647005590000|2022-03-11 13:33:10|25796.43|25796.43|25799.97|25799.97|25799.97|25799.97|25796.43|25796.43|0
1647005600000|2022-03-11 13:33:20|25792.9|25792.9|25793.31|25793.31|25793.31|25793.31|25792.9|25792.9|0
1647005610000|2022-03-11 13:33:30|25789.77|25789.77|25789.77|25789.77|25789.77|25789.77|25789.77|25789.77|0
1647005620000|2022-03-11 13:33:40|25782.7|25782.7|25779.41|25779.41|25782.94|25782.94|25775.87|25775.87|0
1647005640000|2022-03-11 13:34:00|25782.94|25782.94|25783.06|25783.06|25783.06|25783.06|25782.94|25782.94|0
1647005650000|2022-03-11 13:34:10|25782.24|25782.24|25782.24|25782.24|25782.24|25782.24|25782.24|25782.24|0
1647005660000|2022-03-11 13:34:20|25796.38|25796.38|25796.38|25796.38|25796.38|25796.38|25796.38|25796.38|0
1647005680000|2022-03-11 13:34:40|25795.97|25795.97|25795.97|25795.97|25795.97|25795.97|25795.97|25795.97|0
1647005690000|2022-03-11 13:34:50|25810.11|25810.11|25806.58|25806.58|25813.65|25813.65|25806.58|25806.58|0
1647005700000|2022-03-11 13:35:00|25799.51|25799.51|25799.51|25799.51|25799.51|25799.51|25799.51|25799.51|0
1647005710000|2022-03-11 13:35:10|25801.61|25801.61|25800.71|25800.71|25801.61|25801.61|25800.71|25800.71|0
1647005720000|2022-03-11 13:35:20|25804.25|25804.25|25804.25|25804.25|25807.78|25807.78|25804.25|25804.25|0
1647005740000|2022-03-11 13:35:40|25803.94|25803.94|25800.41|25800.41|25803.94|25803.94|25800.41|25800.41|0
1647005750000|2022-03-11 13:35:50|25796.88|25796.88|25796.88|25796.88|25796.88|25796.88|25796.88|25796.88|0
1647005760000|2022-03-11 13:36:00|25793.34|25793.34|25793.34|25793.34|25793.34|25793.34|25793.34|25793.34|0
1647005780000|2022-03-11 13:36:20|25796.88|25796.88|25796.88|25796.88|25796.88|25796.88|25796.88|25796.88|0
1647005800000|2022-03-11 13:36:40|25800.41|25800.41|25800.41|25800.41|25800.41|25800.41|25800.41|25800.41|0
1647005810000|2022-03-11 13:36:50|25793.34|25793.34|25793.34|25793.34|25793.34|25793.34|25793.34|25793.34|0
1647005820000|2022-03-11 13:37:00|25789.81|25789.81|25796.88|25796.88|25796.88|25796.88|25789.81|25789.81|0
1647005840000|2022-03-11 13:37:20|25793.34|25793.34|25796.88|25796.88|25796.88|25796.88|25793.34|25793.34|0
1647005850000|2022-03-11 13:37:30|25803.94|25803.94|25805.17|25805.17|25805.17|25805.17|25803.94|25803.94|0
1647005860000|2022-03-11 13:37:40|25808.71|25808.71|25808.71|25808.71|25808.71|25808.71|25808.71|25808.71|0
1647005880000|2022-03-11 13:38:00|25808.83|25808.83|25808.83|25808.83|25808.83|25808.83|25808.83|25808.83|0
1647005890000|2022-03-11 13:38:10|25812.67|25812.67|25812.67|25812.67|25812.67|25812.67|25812.67|25812.67|0
1647005900000|2022-03-11 13:38:20|25812.54|25812.54|25813.99|25813.99|25816.32|25816.32|25812.54|25812.54|0
1647005910000|2022-03-11 13:38:30|25814.29|25814.29|25814.59|25814.59|25814.59|25814.59|25813.99|25813.99|0
1647005920000|2022-03-11 13:38:40|25811.05|25811.05|25811.35|25811.35|25811.66|25811.66|25811.05|25811.05|0
1647005940000|2022-03-11 13:39:00|25814.29|25814.29|25810.75|25810.75|25815.49|25815.49|25810.75|25810.75|0
1647005970000|2022-03-11 13:39:30|25811.66|25811.66|25811.96|25811.96|25811.96|25811.96|25811.66|25811.66|0
1647006000000|2022-03-11 13:40:00|25808.42|25808.42|25792.48|25792.48|25808.42|25808.42|25792.48|25792.48|0
1647006010000|2022-03-11 13:40:10|25792.78|25792.78|25806.92|25806.92|25806.92|25806.92|25792.78|25792.78|0
1647006030000|2022-03-11 13:40:30|25810.45|25810.45|25813.99|25813.99|25813.99|25813.99|25810.45|25810.45|0
1647006040000|2022-03-11 13:40:40|25817.52|25817.52|25817.52|25817.52|25817.52|25817.52|25813.99|25813.99|0
1647006050000|2022-03-11 13:40:50|25817.82|25817.82|25811.35|25811.35|25818.42|25818.42|25811.35|25811.35|0
1647006070000|2022-03-11 13:41:10|25807.82|25807.82|25807.82|25807.82|25807.82|25807.82|25807.82|25807.82|0
1647006080000|2022-03-11 13:41:20|25811.35|25811.35|25811.35|25811.35|25811.35|25811.35|25811.35|25811.35|0
1647006090000|2022-03-11 13:41:30|25814.89|25814.89|25814.89|25814.89|25814.89|25814.89|25814.89|25814.89|0
1647006110000|2022-03-11 13:41:50|25811.35|25811.35|25810.45|25810.45|25811.35|25811.35|25810.45|25810.45|0
1647006120000|2022-03-11 13:42:00|25813.99|25813.99|25813.99|25813.99|25813.99|25813.99|25813.99|25813.99|0
1647006130000|2022-03-11 13:42:10|25817.52|25817.52|25813.99|25813.99|25821.06|25821.06|25813.99|25813.99|0
1647006140000|2022-03-11 13:42:20|25817.52|25817.52|25817.52|25817.52|25817.52|25817.52|25817.52|25817.52|0
1647006150000|2022-03-11 13:42:30|25821.06|25821.06|25821.06|25821.06|25821.06|25821.06|25821.06|25821.06|0
1647006160000|2022-03-11 13:42:40|25821.3|25821.3|25824.84|25824.84|25824.84|25824.84|25821.3|25821.3|0
1647006170000|2022-03-11 13:42:50|25825.24|25825.24|25825.24|25825.24|25825.24|25825.24|25825.24|25825.24|0
1647006180000|2022-03-11 13:43:00|25828.78|25828.78|25825.24|25825.24|25828.78|25828.78|25825.24|25825.24|0
1647006190000|2022-03-11 13:43:10|25826.45|25826.45|25829.68|25829.68|25833.22|25833.22|25826.15|25826.15|0
1647006220000|2022-03-11 13:43:40|25836.75|25836.75|25836.75|25836.75|25836.75|25836.75|25836.75|25836.75|0
1647006230000|2022-03-11 13:43:50|25833.22|25833.22|25833.22|25833.22|25833.22|25833.22|25833.22|25833.22|0
1647006240000|2022-03-11 13:44:00|25836.75|25836.75|25837.23|25837.23|25837.23|25837.23|25836.75|25836.75|0
1647006250000|2022-03-11 13:44:10|25837.64|25837.64|25837.64|25837.64|25837.64|25837.64|25837.64|25837.64|0
1647006260000|2022-03-11 13:44:20|25834.11|25834.11|25834.11|25834.11|25834.11|25834.11|25834.11|25834.11|0
1647006270000|2022-03-11 13:44:30|25827.04|25827.04|25830.57|25830.57|25830.57|25830.57|25827.04|25827.04|0
1647006280000|2022-03-11 13:44:40|25834.11|25834.11|25834.11|25834.11|25834.11|25834.11|25834.11|25834.11|0
1647006290000|2022-03-11 13:44:50|25830.57|25830.57|25827.04|25827.04|25830.57|25830.57|25827.04|25827.04|0
1647006310000|2022-03-11 13:45:10|25823.51|25823.51|25823.51|25823.51|25823.51|25823.51|25823.51|25823.51|0
1647006320000|2022-03-11 13:45:20|25823.2|25823.2|25816.13|25816.13|25823.2|25823.2|25816.13|25816.13|0
1647006330000|2022-03-11 13:45:30|25819.67|25819.67|25823.2|25823.2|25823.2|25823.2|25819.67|25819.67|0
1647006350000|2022-03-11 13:45:50|25819.67|25819.67|25819.67|25819.67|25819.67|25819.67|25819.67|25819.67|0
1647006360000|2022-03-11 13:46:00|25816.13|25816.13|25809.07|25809.07|25816.13|25816.13|25809.07|25809.07|0
1647006370000|2022-03-11 13:46:10|25805.53|25805.53|25799.29|25799.29|25805.53|25805.53|25799.29|25799.29|0
1647006380000|2022-03-11 13:46:20|25806.96|25806.96|25806.96|25806.96|25806.96|25806.96|25806.96|25806.96|0
1647006400000|2022-03-11 13:46:40|25803.43|25803.43|25806.96|25806.96|25806.96|25806.96|25803.43|25803.43|0
1647006420000|2022-03-11 13:47:00|25810.5|25810.5|25810.5|25810.5|25810.5|25810.5|25810.5|25810.5|0
1647006430000|2022-03-11 13:47:10|25798.39|25798.39|25798.39|25798.39|25798.39|25798.39|25798.39|25798.39|0
1647006450000|2022-03-11 13:47:30|25801.93|25801.93|25801.93|25801.93|25801.93|25801.93|25801.93|25801.93|0
1647006470000|2022-03-11 13:47:50|25798.39|25798.39|25794.86|25794.86|25798.39|25798.39|25794.86|25794.86|0
1647006480000|2022-03-11 13:48:00|25794.04|25794.04|25792.23|25792.23|25794.04|25794.04|25792.23|25792.23|0
1647006490000|2022-03-11 13:48:10|25778.09|25778.09|25778.09|25778.09|25778.09|25778.09|25778.09|25778.09|0
1647006520000|2022-03-11 13:48:40|25771.02|25771.02|25762.21|25762.21|25771.02|25771.02|25762.21|25762.21|0
1647006540000|2022-03-11 13:49:00|25755.14|25755.14|25751.6|25751.6|25758.67|25758.67|25751.6|25751.6|0
1647006560000|2022-03-11 13:49:20|25751.96|25751.96|25759.03|25759.03|25759.03|25759.03|25751.96|25751.96|0
1647006570000|2022-03-11 13:49:30|25759.33|25759.33|25752.26|25752.26|25759.33|25759.33|25752.26|25752.26|0
1647006590000|2022-03-11 13:49:50|25762.87|25762.87|25770.54|25770.54|25777.61|25777.61|25762.87|25762.87|0
1647006610000|2022-03-11 13:50:10|25771.02|25771.02|25785.16|25785.16|25788.7|25788.7|25771.02|25771.02|0
1647006620000|2022-03-11 13:50:20|25781.63|25781.63|25788.7|25788.7|25788.7|25788.7|25781.63|25781.63|0
1647006630000|2022-03-11 13:50:30|25792.23|25792.23|25792.23|25792.23|25792.23|25792.23|25792.23|25792.23|0
1647006640000|2022-03-11 13:50:40|25795.77|25795.77|25795.77|25795.77|25795.77|25795.77|25792.23|25792.23|0
1647006650000|2022-03-11 13:50:50|25799.3|25799.3|25799.3|25799.3|25799.3|25799.3|25799.3|25799.3|0
1647006660000|2022-03-11 13:51:00|25795.77|25795.77|25795.77|25795.77|25795.77|25795.77|25795.77|25795.77|0
1647006680000|2022-03-11 13:51:20|25799.3|25799.3|25799.3|25799.3|25799.3|25799.3|25799.3|25799.3|0
1647006690000|2022-03-11 13:51:30|25799.6|25799.6|25800.2|25800.2|25800.2|25800.2|25799.6|25799.6|0
1647006700000|2022-03-11 13:51:40|25800.5|25800.5|25800.5|25800.5|25800.5|25800.5|25800.5|25800.5|0
1647006710000|2022-03-11 13:51:50|25804.04|25804.04|25804.04|25804.04|25804.04|25804.04|25804.04|25804.04|0
1647006720000|2022-03-11 13:52:00|25800.5|25800.5|25800.5|25800.5|25800.5|25800.5|25800.5|25800.5|0
1647006730000|2022-03-11 13:52:10|25799.9|25799.9|25792.83|25792.83|25799.9|25799.9|25792.83|25792.83|0
1647006750000|2022-03-11 13:52:30|25796.37|25796.37|25796.37|25796.37|25796.37|25796.37|25796.37|25796.37|0
1647006780000|2022-03-11 13:53:00|25799.9|25799.9|25799.9|25799.9|25799.9|25799.9|25799.9|25799.9|0
1647006790000|2022-03-11 13:53:10|25796.37|25796.37|25796.07|25796.07|25796.37|25796.37|25796.07|25796.07|0
1647006810000|2022-03-11 13:53:30|25792.53|25792.53|25792.53|25792.53|25792.53|25792.53|25792.53|25792.53|0
1647006840000|2022-03-11 13:54:00|25785.46|25785.46|25792.53|25792.53|25792.53|25792.53|25785.46|25785.46|0
1647006850000|2022-03-11 13:54:10|25791.71|25791.71|25791.3|25791.3|25791.71|25791.71|25791.3|25791.3|0
1647006860000|2022-03-11 13:54:20|25784.23|25784.23|25784.23|25784.23|25784.23|25784.23|25784.23|25784.23|0
1647006900000|2022-03-11 13:55:00|25770.09|25770.09|25766.56|25766.56|25770.09|25770.09|25766.56|25766.56|0
1647006910000|2022-03-11 13:55:10|25773.63|25773.63|25773.63|25773.63|25773.63|25773.63|25773.63|25773.63|0
1647006920000|2022-03-11 13:55:20|25780.7|25780.7|25780.7|25780.7|25780.7|25780.7|25780.7|25780.7|0
1647006930000|2022-03-11 13:55:30|25777.16|25777.16|25777.16|25777.16|25777.16|25777.16|25777.16|25777.16|0
1647006940000|2022-03-11 13:55:40|25777.77|25777.77|25778.18|25778.18|25778.18|25778.18|25777.47|25777.47|0
1647006950000|2022-03-11 13:55:50|25778.3|25778.3|25778.3|25778.3|25781.83|25781.83|25778.3|25778.3|0
1647006960000|2022-03-11 13:56:00|25777.7|25777.7|25777.7|25777.7|25777.7|25777.7|25777.7|25777.7|0
1647006970000|2022-03-11 13:56:10|25784.77|25784.77|25784.77|25784.77|25784.77|25784.77|25784.77|25784.77|0
1647006980000|2022-03-11 13:56:20|25784.28|25784.28|25784.28|25784.28|25784.28|25784.28|25784.28|25784.28|0
1647006990000|2022-03-11 13:56:30|25787.82|25787.82|25777.21|25777.21|25787.82|25787.82|25777.21|25777.21|0
1647007030000|2022-03-11 13:57:10|25773.68|25773.68|25770.14|25770.14|25773.68|25773.68|25770.14|25770.14|0
1647007040000|2022-03-11 13:57:20|25766.61|25766.61|25770.14|25770.14|25770.14|25770.14|25766.61|25766.61|0
1647007060000|2022-03-11 13:57:40|25773.68|25773.68|25777.21|25777.21|25777.21|25777.21|25773.68|25773.68|0
1647007070000|2022-03-11 13:57:50|25775.71|25775.71|25768.64|25768.64|25775.71|25775.71|25768.64|25768.64|0
1647007100000|2022-03-11 13:58:20|25765.1|25765.1|25765.1|25765.1|25765.1|25765.1|25765.1|25765.1|0
1647007120000|2022-03-11 13:58:40|25750.36|25750.36|25746.83|25746.83|25750.36|25750.36|25746.83|25746.83|0
1647007130000|2022-03-11 13:58:50|25746.23|25746.23|25746.53|25746.53|25746.53|25746.53|25746.23|25746.23|0
1647007150000|2022-03-11 13:59:10|25753.6|25753.6|25757.13|25757.13|25757.13|25757.13|25753.6|25753.6|0
1647007160000|2022-03-11 13:59:20|25760.67|25760.67|25760.67|25760.67|25760.67|25760.67|25760.67|25760.67|0
1647007170000|2022-03-11 13:59:30|25750.06|25750.06|25750.06|25750.06|25750.06|25750.06|25750.06|25750.06|0
1647007180000|2022-03-11 13:59:40|25742.99|25742.99|25746.53|25746.53|25750.06|25750.06|25742.99|25742.99|0
1647007190000|2022-03-11 13:59:50|25742.99|25742.99|25742.99|25742.99|25750.06|25750.06|25742.99|25742.99|0
1647007200000|2022-03-11 14:00:00|25746.53|25746.53|25725.32|25725.32|25746.53|25746.53|25725.32|25725.32|0
1647007210000|2022-03-11 14:00:10|25724.72|25724.72|25731.49|25731.49|25731.49|25731.49|25724.42|25724.42|0
1647007220000|2022-03-11 14:00:20|25735.02|25735.02|25735.02|25735.02|25735.02|25735.02|25735.02|25735.02|0
1647007230000|2022-03-11 14:00:30|25727.95|25727.95|25730.67|25730.67|25731.49|25731.49|25727.95|25727.95|0
1647007250000|2022-03-11 14:00:50|25729.44|25729.44|25729.44|25729.44|25729.44|25729.44|25729.44|25729.44|0
1647007260000|2022-03-11 14:01:00|25722.37|25722.37|25722.37|25722.37|25722.37|25722.37|25722.37|25722.37|0
1647007270000|2022-03-11 14:01:10|25718.83|25718.83|25722.37|25722.37|25722.37|25722.37|25718.83|25718.83|0
1647007290000|2022-03-11 14:01:30|25718.83|25718.83|25731.47|25731.47|25731.47|25731.47|25718.83|25718.83|0
1647007300000|2022-03-11 14:01:40|25730.57|25730.57|25731.47|25731.47|25731.47|25731.47|25730.57|25730.57|0
1647007310000|2022-03-11 14:01:50|25727.94|25727.94|25727.94|25727.94|25727.94|25727.94|25727.94|25727.94|0
1647007320000|2022-03-11 14:02:00|25728.24|25728.24|25729.44|25729.44|25729.44|25729.44|25728.24|25728.24|0
1647007330000|2022-03-11 14:02:10|25725.9|25725.9|25725.9|25725.9|25725.9|25725.9|25725.9|25725.9|0
1647007340000|2022-03-11 14:02:20|25729.44|25729.44|25729.44|25729.44|25729.44|25729.44|25729.44|25729.44|0
1647007370000|2022-03-11 14:02:50|25722.37|25722.37|25718.83|25718.83|25722.37|25722.37|25718.83|25718.83|0
1647007380000|2022-03-11 14:03:00|25718.11|25718.11|25720.74|25720.74|25720.74|25720.74|25717.21|25717.21|0
1647007390000|2022-03-11 14:03:10|25724.28|25724.28|25724.28|25724.28|25724.28|25724.28|25724.28|25724.28|0
1647007400000|2022-03-11 14:03:20|25723.98|25723.98|25716.91|25716.91|25723.98|25723.98|25716.91|25716.91|0
1647007410000|2022-03-11 14:03:30|25715.7|25715.7|25716.31|25716.31|25716.31|25716.31|25715.7|25715.7|0
1647007420000|2022-03-11 14:03:40|25716.01|25716.01|25708.94|25708.94|25716.01|25716.01|25708.94|25708.94|0
1647007430000|2022-03-11 14:03:50|25709.84|25709.84|25703.07|25703.07|25710.14|25710.14|25703.07|25703.07|0
1647007450000|2022-03-11 14:04:10|25699.53|25699.53|25700.13|25700.13|25700.13|25700.13|25699.53|25699.53|0
1647007460000|2022-03-11 14:04:20|25703.67|25703.67|25707.2|25707.2|25707.2|25707.2|25703.67|25703.67|0
1647007490000|2022-03-11 14:04:50|25703.67|25703.67|25703.67|25703.67|25703.67|25703.67|25703.67|25703.67|0
1647007500000|2022-03-11 14:05:00|25696.6|25696.6|25700.13|25700.13|25700.13|25700.13|25696.6|25696.6|0
1647007510000|2022-03-11 14:05:10|25700.43|25700.43|25689.42|25689.42|25700.43|25700.43|25689.42|25689.42|0
1647007520000|2022-03-11 14:05:20|25678.81|25678.81|25678.81|25678.81|25678.81|25678.81|25678.81|25678.81|0
1647007530000|2022-03-11 14:05:30|25679.11|25679.11|25679.11|25679.11|25679.11|25679.11|25679.11|25679.11|0
1647007540000|2022-03-11 14:05:40|25678.51|25678.51|25678.51|25678.51|25678.51|25678.51|25678.51|25678.51|0
1647007550000|2022-03-11 14:05:50|25682.05|25682.05|25682.05|25682.05|25682.05|25682.05|25682.05|25682.05|0
1647007560000|2022-03-11 14:06:00|25682.46|25682.46|25682.46|25682.46|25682.46|25682.46|25682.46|25682.46|0
1647007580000|2022-03-11 14:06:20|25685.99|25685.99|25685.99|25685.99|25685.99|25685.99|25685.99|25685.99|0
1647007590000|2022-03-11 14:06:30|25678.92|25678.92|25682.46|25682.46|25682.46|25682.46|25678.92|25678.92|0
1647007610000|2022-03-11 14:06:50|25675.39|25675.39|25686.89|25686.89|25686.89|25686.89|25675.39|25675.39|0
1647007650000|2022-03-11 14:07:30|25679.82|25679.82|25683.66|25683.66|25683.66|25683.66|25679.82|25679.82|0
1647007660000|2022-03-11 14:07:40|25680.13|25680.13|25683.66|25683.66|25683.66|25683.66|25680.13|25680.13|0
1647007680000|2022-03-11 14:08:00|25680.13|25680.13|25680.13|25680.13|25680.13|25680.13|25680.13|25680.13|0
1647007710000|2022-03-11 14:08:30|25683.66|25683.66|25679.31|25679.31|25683.66|25683.66|25679.31|25679.31|0
1647007730000|2022-03-11 14:08:50|25678.4|25678.4|25678.4|25678.4|25678.4|25678.4|25678.4|25678.4|0
1647007740000|2022-03-11 14:09:00|25677.99|25677.99|25677.99|25677.99|25677.99|25677.99|25677.99|25677.99|0
1647007750000|2022-03-11 14:09:10|25677.09|25677.09|25677.09|25677.09|25677.09|25677.09|25677.09|25677.09|0
1647007770000|2022-03-11 14:09:30|25670.02|25670.02|25670.02|25670.02|25670.02|25670.02|25670.02|25670.02|0
1647007780000|2022-03-11 14:09:40|25669.42|25669.42|25670.02|25670.02|25670.02|25670.02|25669.42|25669.42|0
1647007790000|2022-03-11 14:09:50|25677.09|25677.09|25684.16|25684.16|25684.16|25684.16|25677.09|25677.09|0
1647007820000|2022-03-11 14:10:20|25673.56|25673.56|25673.56|25673.56|25673.56|25673.56|25673.56|25673.56|0
1647007830000|2022-03-11 14:10:30|25666.49|25666.49|25662.95|25662.95|25666.49|25666.49|25659.42|25659.42|0
1647007860000|2022-03-11 14:11:00|25662.35|25662.35|25662.35|25662.35|25662.35|25662.35|25662.35|25662.35|0
1647007870000|2022-03-11 14:11:10|25665.88|25665.88|25665.88|25665.88|25665.88|25665.88|25665.88|25665.88|0
1647007890000|2022-03-11 14:11:30|25669.42|25669.42|25669.42|25669.42|25669.42|25669.42|25669.42|25669.42|0
1647007900000|2022-03-11 14:11:40|25668.82|25668.82|25665.28|25665.28|25668.82|25668.82|25665.28|25665.28|0
1647007910000|2022-03-11 14:11:50|25661.75|25661.75|25661.75|25661.75|25661.75|25661.75|25661.75|25661.75|0
1647007930000|2022-03-11 14:12:10|25668.82|25668.82|25672.35|25672.35|25672.35|25672.35|25668.82|25668.82|0
1647007940000|2022-03-11 14:12:20|25663.78|25663.78|25663.78|25663.78|25663.78|25663.78|25663.78|25663.78|0
1647007950000|2022-03-11 14:12:30|25664.38|25664.38|25664.38|25664.38|25664.38|25664.38|25664.38|25664.38|0
1647007960000|2022-03-11 14:12:40|25664.68|25664.68|25664.98|25664.98|25664.98|25664.98|25664.68|25664.68|0
1647007970000|2022-03-11 14:12:50|25665.28|25665.28|25665.28|25665.28|25665.28|25665.28|25665.28|25665.28|0
1647007980000|2022-03-11 14:13:00|25665.69|25665.69|25665.69|25665.69|25665.69|25665.69|25665.69|25665.69|0
1647007990000|2022-03-11 14:13:10|25669.23|25669.23|25669.23|25669.23|25669.23|25669.23|25669.23|25669.23|0
1647008000000|2022-03-11 14:13:20|25665.69|25665.69|25665.69|25665.69|25665.69|25665.69|25665.69|25665.69|0
1647008030000|2022-03-11 14:13:50|25662.16|25662.16|25662.16|25662.16|25662.16|25662.16|25662.16|25662.16|0
1647008040000|2022-03-11 14:14:00|25665.69|25665.69|25665.39|25665.39|25665.69|25665.69|25664.79|25664.79|0
1647008060000|2022-03-11 14:14:20|25668.93|25668.93|25672.46|25672.46|25672.46|25672.46|25668.93|25668.93|0
1647008070000|2022-03-11 14:14:30|25672.16|25672.16|25672.16|25672.16|25672.16|25672.16|25672.16|25672.16|0
1647008080000|2022-03-11 14:14:40|25672.46|25672.46|25668.93|25668.93|25672.46|25672.46|25668.93|25668.93|0
1647008090000|2022-03-11 14:14:50|25672.46|25672.46|25672.46|25672.46|25672.46|25672.46|25672.46|25672.46|0
1647008100000|2022-03-11 14:15:00|25672.16|25672.16|25683.74|25683.74|25684.64|25684.64|25672.16|25672.16|0
1647008110000|2022-03-11 14:15:10|25680.2|25680.2|25680.2|25680.2|25680.2|25680.2|25680.2|25680.2|0
1647008120000|2022-03-11 14:15:20|25687.27|25687.27|25687.39|25687.39|25687.39|25687.39|25687.27|25687.27|0
1647008140000|2022-03-11 14:15:40|25686.19|25686.19|25686.19|25686.19|25686.19|25686.19|25686.19|25686.19|0
1647008180000|2022-03-11 14:16:20|25685.59|25685.59|25682.06|25682.06|25685.59|25685.59|25682.06|25682.06|0
1647008210000|2022-03-11 14:16:50|25678.52|25678.52|25678.52|25678.52|25678.52|25678.52|25678.52|25678.52|0
1647008250000|2022-03-11 14:17:30|25682.06|25682.06|25682.88|25682.88|25682.88|25682.88|25682.06|25682.06|0
1647008270000|2022-03-11 14:17:50|25686.41|25686.41|25686.41|25686.41|25686.41|25686.41|25686.41|25686.41|0
1647008280000|2022-03-11 14:18:00|25689.95|25689.95|25689.95|25689.95|25689.95|25689.95|25689.95|25689.95|0
1647008290000|2022-03-11 14:18:10|25690.25|25690.25|25704.39|25704.39|25704.39|25704.39|25690.25|25690.25|0
1647008300000|2022-03-11 14:18:20|25703.98|25703.98|25703.98|25703.98|25703.98|25703.98|25703.68|25703.68|0
1647008310000|2022-03-11 14:18:30|25704.39|25704.39|25707.92|25707.92|25707.92|25707.92|25704.39|25704.39|0
1647008320000|2022-03-11 14:18:40|25700.85|25700.85|25704.99|25704.99|25704.99|25704.99|25700.85|25700.85|0
1647008330000|2022-03-11 14:18:50|25712.06|25712.06|25715.59|25715.59|25715.59|25715.59|25712.06|25712.06|0
1647008340000|2022-03-11 14:19:00|25716.32|25716.32|25716.32|25716.32|25716.32|25716.32|25716.32|25716.32|0
1647008350000|2022-03-11 14:19:10|25719.85|25719.85|25719.85|25719.85|25719.85|25719.85|25719.85|25719.85|0
1647008360000|2022-03-11 14:19:20|25716.32|25716.32|25723.39|25723.39|25723.39|25723.39|25716.32|25716.32|0
1647008370000|2022-03-11 14:19:30|25726.92|25726.92|25719.85|25719.85|25726.92|25726.92|25719.85|25719.85|0
1647008400000|2022-03-11 14:20:00|25712.78|25712.78|25712.78|25712.78|25712.78|25712.78|25712.78|25712.78|0
1647008430000|2022-03-11 14:20:30|25719.85|25719.85|25719.85|25719.85|25719.85|25719.85|25719.85|25719.85|0
1647008440000|2022-03-11 14:20:40|25712.78|25712.78|25712.78|25712.78|25712.78|25712.78|25712.78|25712.78|0
1647008470000|2022-03-11 14:21:10|25707.75|25707.75|25707.75|25707.75|25707.75|25707.75|25707.75|25707.75|0
1647008500000|2022-03-11 14:21:40|25700.68|25700.68|25693.61|25693.61|25700.68|25700.68|25693.61|25693.61|0
1647008510000|2022-03-11 14:21:50|25693|25693|25693|25693|25693|25693|25693|25693|0
1647008520000|2022-03-11 14:22:00|25693.31|25693.31|25682.7|25682.7|25693.31|25693.31|25682.7|25682.7|0
1647008540000|2022-03-11 14:22:20|25679.17|25679.17|25679.17|25679.17|25679.17|25679.17|25679.17|25679.17|0
1647008550000|2022-03-11 14:22:30|25682.7|25682.7|25682.7|25682.7|25682.7|25682.7|25682.7|25682.7|0
1647008560000|2022-03-11 14:22:40|25679.17|25679.17|25679.17|25679.17|25679.17|25679.17|25679.17|25679.17|0
1647008570000|2022-03-11 14:22:50|25678.92|25678.92|25678.92|25678.92|25678.92|25678.92|25678.92|25678.92|0
1647008610000|2022-03-11 14:23:30|25675.39|25675.39|25671.85|25671.85|25675.39|25675.39|25671.85|25671.85|0
1647008640000|2022-03-11 14:24:00|25675.39|25675.39|25671.85|25671.85|25675.39|25675.39|25671.85|25671.85|0
1647008660000|2022-03-11 14:24:20|25678.92|25678.92|25682.46|25682.46|25682.46|25682.46|25678.92|25678.92|0
1647008670000|2022-03-11 14:24:30|25678.92|25678.92|25678.92|25678.92|25678.92|25678.92|25678.92|25678.92|0
1647008690000|2022-03-11 14:24:50|25678.8|25678.8|25675.15|25675.15|25678.8|25678.8|25671.61|25671.61|0
1647008700000|2022-03-11 14:25:00|25668.08|25668.08|25668.08|25668.08|25668.08|25668.08|25668.08|25668.08|0
1647008710000|2022-03-11 14:25:10|25664.54|25664.54|25657.59|25657.59|25664.54|25664.54|25657.59|25657.59|0
1647008720000|2022-03-11 14:25:20|25657.89|25657.89|25653.95|25653.95|25657.89|25657.89|25653.95|25653.95|0
1647008730000|2022-03-11 14:25:30|25657.48|25657.48|25657.48|25657.48|25657.48|25657.48|25657.48|25657.48|0
1647008760000|2022-03-11 14:26:00|25650.41|25650.41|25650.41|25650.41|25650.41|25650.41|25650.41|25650.41|0
1647008780000|2022-03-11 14:26:20|25657.48|25657.48|25657.48|25657.48|25657.48|25657.48|25657.48|25657.48|0
1647008790000|2022-03-11 14:26:30|25657.89|25657.89|25661.43|25661.43|25661.43|25661.43|25657.89|25657.89|0
1647008800000|2022-03-11 14:26:40|25654.36|25654.36|25654.36|25654.36|25654.36|25654.36|25654.36|25654.36|0
1647008820000|2022-03-11 14:27:00|25643.75|25643.75|25643.75|25643.75|25643.75|25643.75|25643.75|25643.75|0
1647008830000|2022-03-11 14:27:10|25640.22|25640.22|25640.22|25640.22|25640.22|25640.22|25640.22|25640.22|0
1647008840000|2022-03-11 14:27:20|25636.68|25636.68|25632.43|25632.43|25636.68|25636.68|25631.53|25631.53|0
1647008860000|2022-03-11 14:27:40|25632.73|25632.73|25633.03|25633.03|25633.03|25633.03|25632.73|25632.73|0
1647008870000|2022-03-11 14:27:50|25629.49|25629.49|25629.49|25629.49|25629.49|25629.49|25629.49|25629.49|0
1647008880000|2022-03-11 14:28:00|25633.03|25633.03|25633.03|25633.03|25633.03|25633.03|25633.03|25633.03|0
1647008900000|2022-03-11 14:28:20|25636.56|25636.56|25636.56|25636.56|25636.56|25636.56|25636.56|25636.56|0
1647008910000|2022-03-11 14:28:30|25640.1|25640.1|25633.03|25633.03|25640.1|25640.1|25633.03|25633.03|0
1647008920000|2022-03-11 14:28:40|25625.96|25625.96|25625.96|25625.96|25625.96|25625.96|25625.96|25625.96|0
1647008940000|2022-03-11 14:29:00|25626.26|25626.26|25626.26|25626.26|25626.26|25626.26|25626.26|25626.26|0
1647008950000|2022-03-11 14:29:10|25626.56|25626.56|25630.39|25630.39|25630.39|25630.39|25626.56|25626.56|0
1647008960000|2022-03-11 14:29:20|25629.79|25629.79|25629.07|25629.07|25632.2|25632.2|25628.66|25628.66|0
1647008970000|2022-03-11 14:29:30|25628.47|25628.47|25628.47|25628.47|25628.47|25628.47|25628.47|25628.47|0
1647008980000|2022-03-11 14:29:40|25629.07|25629.07|25629.07|25629.07|25629.07|25629.07|25629.07|25629.07|0
1647008990000|2022-03-11 14:29:50|25636.14|25636.14|25646.74|25646.74|25646.74|25646.74|25636.14|25636.14|0
1647009000000|2022-03-11 14:30:00|25650.28|25650.28|25657.95|25657.95|25672.09|25672.09|25650.28|25650.28|0
1647009010000|2022-03-11 14:30:10|25657.05|25657.05|25649.98|25649.98|25660.58|25660.58|25649.98|25649.98|0
1647009020000|2022-03-11 14:30:20|25650.28|25650.28|25675.02|25675.02|25682.09|25682.09|25650.28|25650.28|0
1647009030000|2022-03-11 14:30:30|25689.16|25689.16|25697.79|25697.79|25708.09|25708.09|25686.04|25686.04|0
1647009040000|2022-03-11 14:30:40|25698.15|25698.15|25687.55|25687.55|25701.69|25701.69|25680.48|25680.48|0
1647009050000|2022-03-11 14:30:50|25690.18|25690.18|25676.04|25676.04|25690.18|25690.18|25676.04|25676.04|0
1647009060000|2022-03-11 14:31:00|25679.58|25679.58|25668.97|25668.97|25679.58|25679.58|25668.97|25668.97|0
1647009070000|2022-03-11 14:31:10|25669.27|25669.27|25669.27|25669.27|25676.34|25676.34|25669.27|25669.27|0
1647009080000|2022-03-11 14:31:20|25665.74|25665.74|25690.48|25690.48|25690.48|25690.48|25662.2|25662.2|0
1647009090000|2022-03-11 14:31:30|25697.55|25697.55|25690.48|25690.48|25708.16|25708.16|25689.88|25689.88|0
1647009100000|2022-03-11 14:31:40|25679.88|25679.88|25683.11|25683.11|25690.48|25690.48|25676.34|25676.34|0
1647009110000|2022-03-11 14:31:50|25679.58|25679.58|25679.58|25679.58|25679.58|25679.58|25679.58|25679.58|0
1647009120000|2022-03-11 14:32:00|25676.04|25676.04|25675.63|25675.63|25676.04|25676.04|25675.63|25675.63|0
1647009130000|2022-03-11 14:32:10|25672.1|25672.1|25671.85|25671.85|25672.1|25672.1|25671.85|25671.85|0
1647009140000|2022-03-11 14:32:20|25678.92|25678.92|25678.92|25678.92|25678.92|25678.92|25678.92|25678.92|0
1647009150000|2022-03-11 14:32:30|25675.39|25675.39|25679.22|25679.22|25679.22|25679.22|25675.39|25675.39|0
1647009160000|2022-03-11 14:32:40|25675.69|25675.69|25675.28|25675.28|25675.69|25675.69|25675.28|25675.28|0
1647009170000|2022-03-11 14:32:50|25674.98|25674.98|25689.72|25689.72|25689.72|25689.72|25674.98|25674.98|0
1647009180000|2022-03-11 14:33:00|25693.25|25693.25|25697.2|25697.2|25704.27|25704.27|25693.25|25693.25|0
1647009190000|2022-03-11 14:33:10|25700.73|25700.73|25711.22|25711.22|25711.22|25711.22|25700.73|25700.73|0
1647009200000|2022-03-11 14:33:20|25710.32|25710.32|25701.21|25701.21|25711.22|25711.22|25701.21|25701.21|0
1647009210000|2022-03-11 14:33:30|25700.91|25700.91|25700.91|25700.91|25700.91|25700.91|25700.91|25700.91|0
1647009230000|2022-03-11 14:33:50|25707.98|25707.98|25707.98|25707.98|25707.98|25707.98|25707.98|25707.98|0
1647009240000|2022-03-11 14:34:00|25711.52|25711.52|25722.12|25722.12|25722.12|25722.12|25711.52|25711.52|0
1647009260000|2022-03-11 14:34:20|25711.52|25711.52|25722.12|25722.12|25722.12|25722.12|25707.98|25707.98|0
1647009270000|2022-03-11 14:34:30|25729.19|25729.19|25729.19|25729.19|25729.19|25729.19|25729.19|25729.19|0
1647009280000|2022-03-11 14:34:40|25725.66|25725.66|25717.69|25717.69|25725.66|25725.66|25717.69|25717.69|0
1647009300000|2022-03-11 14:35:00|25710.62|25710.62|25700.54|25700.54|25710.62|25710.62|25697.01|25697.01|0
1647009310000|2022-03-11 14:35:10|25700.13|25700.13|25697.2|25697.2|25700.13|25700.13|25689.53|25689.53|0
1647009330000|2022-03-11 14:35:30|25690.13|25690.13|25708.7|25708.7|25708.7|25708.7|25690.13|25690.13|0
1647009340000|2022-03-11 14:35:40|25707.5|25707.5|25699.53|25699.53|25707.5|25707.5|25699.53|25699.53|0
1647009360000|2022-03-11 14:36:00|25703.07|25703.07|25691.56|25691.56|25703.07|25703.07|25691.56|25691.56|0
1647009370000|2022-03-11 14:36:10|25690.96|25690.96|25701.57|25701.57|25701.57|25701.57|25690.96|25690.96|0
1647009380000|2022-03-11 14:36:20|25702.47|25702.47|25707.2|25707.2|25707.2|25707.2|25702.47|25702.47|0
1647009390000|2022-03-11 14:36:30|25703.67|25703.67|25703.67|25703.67|25703.67|25703.67|25703.67|25703.67|0
1647009400000|2022-03-11 14:36:40|25704.49|25704.49|25704.49|25704.49|25704.49|25704.49|25704.49|25704.49|0
1647009410000|2022-03-11 14:36:50|25700.95|25700.95|25686.81|25686.81|25700.95|25700.95|25686.81|25686.81|0
1647009420000|2022-03-11 14:37:00|25693.88|25693.88|25679.44|25679.44|25693.88|25693.88|25679.44|25679.44|0
1647009430000|2022-03-11 14:37:10|25678.84|25678.84|25658.53|25658.53|25680.64|25680.64|25658.53|25658.53|0
1647009440000|2022-03-11 14:37:20|25665.6|25665.6|25656.2|25656.2|25677.41|25677.41|25656.2|25656.2|0
1647009450000|2022-03-11 14:37:30|25666.81|25666.81|25666.81|25666.81|25673.88|25673.88|25666.81|25666.81|0
1647009470000|2022-03-11 14:37:50|25670.34|25670.34|25669.74|25669.74|25670.34|25670.34|25669.74|25669.74|0
1647009480000|2022-03-11 14:38:00|25666.2|25666.2|25678.91|25678.91|25678.91|25678.91|25664.17|25664.17|0
1647009490000|2022-03-11 14:38:10|25671.84|25671.84|25671.02|25671.02|25671.84|25671.84|25671.02|25671.02|0
1647009500000|2022-03-11 14:38:20|25670.72|25670.72|25670.72|25670.72|25670.72|25670.72|25670.72|25670.72|0
1647009510000|2022-03-11 14:38:30|25670.48|25670.48|25673.89|25673.89|25673.89|25673.89|25663.29|25663.29|0
1647009520000|2022-03-11 14:38:40|25672.69|25672.69|25675.93|25675.93|25675.93|25675.93|25672.39|25672.39|0
1647009530000|2022-03-11 14:38:50|25668.86|25668.86|25664.5|25664.5|25668.86|25668.86|25664.5|25664.5|0
1647009540000|2022-03-11 14:39:00|25663.9|25663.9|25670.97|25670.97|25670.97|25670.97|25655.63|25655.63|0
1647009550000|2022-03-11 14:39:10|25678.04|25678.04|25678.45|25678.45|25678.45|25678.45|25678.04|25678.04|0
1647009560000|2022-03-11 14:39:20|25692.59|25692.59|25689.05|25689.05|25692.59|25692.59|25689.05|25689.05|0
1647009570000|2022-03-11 14:39:30|25688.93|25688.93|25685.4|25685.4|25688.93|25688.93|25685.4|25685.4|0
1647009580000|2022-03-11 14:39:40|25678.33|25678.33|25671.26|25671.26|25678.33|25678.33|25671.26|25671.26|0
1647009590000|2022-03-11 14:39:50|25670.85|25670.85|25670.85|25670.85|25670.85|25670.85|25670.85|25670.85|0
1647009600000|2022-03-11 14:40:00|25668.74|25668.74|25651.67|25651.67|25669.04|25669.04|25651.67|25651.67|0
1647009610000|2022-03-11 14:40:10|25651.06|25651.06|25643.87|25643.87|25651.06|25651.06|25643.87|25643.87|0
1647009620000|2022-03-11 14:40:20|25636.8|25636.8|25658.01|25658.01|25658.01|25658.01|25633.27|25633.27|0
1647009630000|2022-03-11 14:40:30|25654.48|25654.48|25636.8|25636.8|25654.48|25654.48|25636.8|25636.8|0
1647009640000|2022-03-11 14:40:40|25636.5|25636.5|25636.5|25636.5|25636.5|25636.5|25636.5|25636.5|0
1647009650000|2022-03-11 14:40:50|25629.43|25629.43|25629.43|25629.43|25629.43|25629.43|25629.43|25629.43|0
1647009660000|2022-03-11 14:41:00|25622.36|25622.36|25614.47|25614.47|25622.36|25622.36|25614.47|25614.47|0
1647009670000|2022-03-11 14:41:10|25613.57|25613.57|25617.23|25617.23|25617.23|25617.23|25610.16|25610.16|0
1647009680000|2022-03-11 14:41:20|25616.82|25616.82|25598.73|25598.73|25616.82|25616.82|25598.73|25598.73|0
1647009690000|2022-03-11 14:41:30|25599.04|25599.04|25599.04|25599.04|25606.1|25606.1|25599.04|25599.04|0
1647009700000|2022-03-11 14:41:40|25602.57|25602.57|25602.57|25602.57|25609.64|25609.64|25602.57|25602.57|0
1647009710000|2022-03-11 14:41:50|25599.04|25599.04|25609.64|25609.64|25609.64|25609.64|25599.04|25599.04|0
1647009720000|2022-03-11 14:42:00|25602.57|25602.57|25602.57|25602.57|25609.64|25609.64|25599.04|25599.04|0
1647009730000|2022-03-11 14:42:10|25595.5|25595.5|25599.04|25599.04|25599.04|25599.04|25595.5|25595.5|0
1647009740000|2022-03-11 14:42:20|25595.5|25595.5|25602.57|25602.57|25609.64|25609.64|25595.5|25595.5|0
1647009760000|2022-03-11 14:42:40|25606.1|25606.1|25606.1|25606.1|25606.1|25606.1|25606.1|25606.1|0
1647009770000|2022-03-11 14:42:50|25613.17|25613.17|25623.78|25623.78|25623.78|25623.78|25613.17|25613.17|0
1647009780000|2022-03-11 14:43:00|25627.31|25627.31|25620.14|25620.14|25627.61|25627.61|25620.14|25620.14|0
1647009790000|2022-03-11 14:43:10|25620.44|25620.44|25627.51|25627.51|25627.51|25627.51|25620.44|25620.44|0
1647009800000|2022-03-11 14:43:20|25631.04|25631.04|25631.04|25631.04|25631.04|25631.04|25631.04|25631.04|0
1647009810000|2022-03-11 14:43:30|25631.45|25631.45|25631.45|25631.45|25634.99|25634.99|25631.45|25631.45|0
1647009820000|2022-03-11 14:43:40|25627.92|25627.92|25627.31|25627.31|25627.92|25627.92|25627.31|25627.31|0
1647009830000|2022-03-11 14:43:50|25626.08|25626.08|25621.84|25621.84|25626.08|25626.08|25611.24|25611.24|0
1647009840000|2022-03-11 14:44:00|25628.91|25628.91|25651.35|25651.35|25651.35|25651.35|25628.91|25628.91|0
1647009850000|2022-03-11 14:44:10|25647.81|25647.81|25644.28|25644.28|25647.81|25647.81|25644.28|25644.28|0
1647009860000|2022-03-11 14:44:20|25633.67|25633.67|25633.67|25633.67|25633.67|25633.67|25633.67|25633.67|0
1647009870000|2022-03-11 14:44:30|25637.21|25637.21|25637.21|25637.21|25637.21|25637.21|25637.21|25637.21|0
1647009890000|2022-03-11 14:44:50|25633.67|25633.67|25644.28|25644.28|25651.35|25651.35|25633.67|25633.67|0
1647009900000|2022-03-11 14:45:00|25644.58|25644.58|25644.58|25644.58|25644.58|25644.58|25644.58|25644.58|0
1647009910000|2022-03-11 14:45:10|25651.65|25651.65|25651.65|25651.65|25651.65|25651.65|25651.65|25651.65|0
1647009950000|2022-03-11 14:45:50|25648.11|25648.11|25651.65|25651.65|25651.65|25651.65|25644.58|25644.58|0
1647009960000|2022-03-11 14:46:00|25655.18|25655.18|25655.18|25655.18|25655.18|25655.18|25655.18|25655.18|0
1647009980000|2022-03-11 14:46:20|25658.72|25658.72|25658.72|25658.72|25658.72|25658.72|25658.72|25658.72|0
1647010000000|2022-03-11 14:46:40|25662.25|25662.25|25687.9|25687.9|25687.9|25687.9|25662.25|25662.25|0
1647010020000|2022-03-11 14:47:00|25684.36|25684.36|25684.36|25684.36|25684.36|25684.36|25680.83|25680.83|0
1647010030000|2022-03-11 14:47:10|25680.83|25680.83|25679.93|25679.93|25680.83|25680.83|25679.93|25679.93|0
1647010040000|2022-03-11 14:47:20|25676.39|25676.39|25672.86|25672.86|25676.39|25676.39|25672.86|25672.86|0
1647010080000|2022-03-11 14:48:00|25676.39|25676.39|25676.39|25676.39|25676.39|25676.39|25676.39|25676.39|0
1647010100000|2022-03-11 14:48:20|25676.69|25676.69|25673.16|25673.16|25676.69|25676.69|25673.16|25673.16|0
1647010110000|2022-03-11 14:48:30|25669.62|25669.62|25662.55|25662.55|25669.62|25669.62|25662.55|25662.55|0
1647010120000|2022-03-11 14:48:40|25666.09|25666.09|25669.62|25669.62|25669.62|25669.62|25666.09|25666.09|0
1647010160000|2022-03-11 14:49:20|25673.16|25673.16|25673.16|25673.16|25673.16|25673.16|25673.16|25673.16|0
1647010180000|2022-03-11 14:49:40|25676.69|25676.69|25669.62|25669.62|25676.69|25676.69|25669.62|25669.62|0
1647010200000|2022-03-11 14:50:00|25659.02|25659.02|25666.39|25666.39|25666.39|25666.39|25659.02|25659.02|0
1647010220000|2022-03-11 14:50:20|25673.46|25673.46|25673.46|25673.46|25673.46|25673.46|25673.46|25673.46|0
1647010240000|2022-03-11 14:50:40|25666.39|25666.39|25655.48|25655.48|25666.39|25666.39|25655.48|25655.48|0
1647010250000|2022-03-11 14:50:50|25659.02|25659.02|25659.02|25659.02|25659.02|25659.02|25659.02|25659.02|0
1647010260000|2022-03-11 14:51:00|25655.48|25655.48|25659.02|25659.02|25659.02|25659.02|25655.48|25655.48|0
1647010280000|2022-03-11 14:51:20|25644.88|25644.88|25637.81|25637.81|25644.88|25644.88|25634.27|25634.27|0
1647010290000|2022-03-11 14:51:30|25644.88|25644.88|25636.31|25636.31|25647.51|25647.51|25636.31|25636.31|0
1647010300000|2022-03-11 14:51:40|25639.84|25639.84|25639.84|25639.84|25639.84|25639.84|25639.84|25639.84|0
1647010310000|2022-03-11 14:51:50|25643.38|25643.38|25632.77|25632.77|25643.38|25643.38|25632.77|25632.77|0
1647010320000|2022-03-11 14:52:00|25628.01|25628.01|25633.58|25633.58|25635.08|25635.08|25628.01|25628.01|0
1647010330000|2022-03-11 14:52:10|25622.97|25622.97|25637.11|25637.11|25637.11|25637.11|25622.97|25622.97|0
1647010340000|2022-03-11 14:52:20|25633.58|25633.58|25633.58|25633.58|25633.58|25633.58|25633.58|25633.58|0
1647010350000|2022-03-11 14:52:30|25637.11|25637.11|25640.65|25640.65|25640.65|25640.65|25637.11|25637.11|0
1647010370000|2022-03-11 14:52:50|25647.72|25647.72|25646.51|25646.51|25647.72|25647.72|25646.51|25646.51|0
1647010380000|2022-03-11 14:53:00|25642.98|25642.98|25642.08|25642.08|25642.98|25642.98|25637.94|25637.94|0
1647010390000|2022-03-11 14:53:10|25645.61|25645.61|25645.61|25645.61|25645.61|25645.61|25645.61|25645.61|0
1647010400000|2022-03-11 14:53:20|25647.42|25647.42|25652.75|25652.75|25652.75|25652.75|25647.42|25647.42|0
1647010410000|2022-03-11 14:53:30|25656.29|25656.29|25656.29|25656.29|25656.29|25656.29|25656.29|25656.29|0
1647010420000|2022-03-11 14:53:40|25652.75|25652.75|25649.22|25649.22|25652.75|25652.75|25649.22|25649.22|0
1647010430000|2022-03-11 14:53:50|25648.73|25648.73|25634.59|25634.59|25648.73|25648.73|25634.59|25634.59|0
1647010440000|2022-03-11 14:54:00|25631.06|25631.06|25619.63|25619.63|25631.06|25631.06|25619.63|25619.63|0
1647010460000|2022-03-11 14:54:20|25616.1|25616.1|25616.1|25616.1|25616.1|25616.1|25612.56|25612.56|0
1647010470000|2022-03-11 14:54:30|25612.56|25612.56|25609.03|25609.03|25612.56|25612.56|25605.5|25605.5|0
1647010480000|2022-03-11 14:54:40|25605.12|25605.12|25602.19|25602.19|25605.73|25605.73|25602.19|25602.19|0
1647010490000|2022-03-11 14:54:50|25598.66|25598.66|25598.66|25598.66|25598.66|25598.66|25598.66|25598.66|0
1647010500000|2022-03-11 14:55:00|25605.73|25605.73|25605.73|25605.73|25605.73|25605.73|25605.73|25605.73|0
1647010510000|2022-03-11 14:55:10|25602.19|25602.19|25595.72|25595.72|25602.79|25602.79|25595.72|25595.72|0
1647010520000|2022-03-11 14:55:20|25592.19|25592.19|25599.26|25599.26|25599.26|25599.26|25592.19|25592.19|0
1647010530000|2022-03-11 14:55:30|25602.79|25602.79|25598.36|25598.36|25602.79|25602.79|25598.36|25598.36|0
1647010540000|2022-03-11 14:55:40|25612.49|25612.49|25612.37|25612.37|25612.49|25612.49|25612.37|25612.37|0
1647010560000|2022-03-11 14:56:00|25608.84|25608.84|25598.23|25598.23|25608.84|25608.84|25598.23|25598.23|0
1647010570000|2022-03-11 14:56:10|25605.3|25605.3|25605.3|25605.3|25605.3|25605.3|25605.3|25605.3|0
1647010580000|2022-03-11 14:56:20|25605.9|25605.9|25613.58|25613.58|25613.58|25613.58|25605.9|25605.9|0
1647010600000|2022-03-11 14:56:40|25613.28|25613.28|25613.28|25613.28|25613.28|25613.28|25613.28|25613.28|0
1647010620000|2022-03-11 14:57:00|25613.58|25613.58|25613.58|25613.58|25613.58|25613.58|25613.58|25613.58|0
1647010640000|2022-03-11 14:57:20|25617.11|25617.11|25617.11|25617.11|25617.11|25617.11|25617.11|25617.11|0
1647010670000|2022-03-11 14:57:50|25620.65|25620.65|25634.78|25634.78|25634.78|25634.78|25620.65|25620.65|0
1647010680000|2022-03-11 14:58:00|25631.25|25631.25|25627.72|25627.72|25631.25|25631.25|25627.72|25627.72|0
1647010700000|2022-03-11 14:58:20|25628.02|25628.02|25638.62|25638.62|25638.62|25638.62|25628.02|25628.02|0
1647010730000|2022-03-11 14:58:50|25635.09|25635.09|25635.09|25635.09|25635.09|25635.09|25635.09|25635.09|0
1647010750000|2022-03-11 14:59:10|25638.62|25638.62|25642.52|25642.52|25642.52|25642.52|25638.62|25638.62|0
1647010760000|2022-03-11 14:59:20|25638.98|25638.98|25638.98|25638.98|25638.98|25638.98|25638.98|25638.98|0
1647010770000|2022-03-11 14:59:30|25635.45|25635.45|25631.91|25631.91|25635.45|25635.45|25631.91|25631.91|0
1647010790000|2022-03-11 14:59:50|25628.38|25628.38|25624.84|25624.84|25628.38|25628.38|25624.84|25624.84|0
1647010800000|2022-03-11 15:00:00|25622.74|25622.74|25623.64|25623.64|25623.64|25623.64|25622.74|25622.74|0
1647010810000|2022-03-11 15:00:10|25602.43|25602.43|25602.43|25602.43|25609.5|25609.5|25602.43|25602.43|0
1647010820000|2022-03-11 15:00:20|25595.36|25595.36|25591.83|25591.83|25595.36|25595.36|25591.83|25591.83|0
1647010830000|2022-03-11 15:00:30|25588.29|25588.29|25591.83|25591.83|25602.43|25602.43|25588.29|25588.29|0
1647010840000|2022-03-11 15:00:40|25595.36|25595.36|25595.36|25595.36|25595.36|25595.36|25595.36|25595.36|0
1647010850000|2022-03-11 15:00:50|25588.29|25588.29|25564.38|25564.38|25588.29|25588.29|25564.38|25564.38|0
1647010860000|2022-03-11 15:01:00|25563.56|25563.56|25574.16|25574.16|25574.16|25574.16|25563.56|25563.56|0
1647010870000|2022-03-11 15:01:10|25577.7|25577.7|25581.23|25581.23|25581.23|25581.23|25577.7|25577.7|0
1647010880000|2022-03-11 15:01:20|25582.14|25582.14|25582.44|25582.44|25582.44|25582.44|25582.14|25582.14|0
1647010890000|2022-03-11 15:01:30|25582.14|25582.14|25599.81|25599.81|25599.81|25599.81|25582.14|25582.14|0
1647010900000|2022-03-11 15:01:40|25596.28|25596.28|25592.5|25592.5|25599.57|25599.57|25592.5|25592.5|0
1647010910000|2022-03-11 15:01:50|25588.96|25588.96|25574.82|25574.82|25588.96|25588.96|25574.82|25574.82|0
1647010920000|2022-03-11 15:02:00|25581.89|25581.89|25581.89|25581.89|25581.89|25581.89|25581.89|25581.89|0
1647010930000|2022-03-11 15:02:10|25581.29|25581.29|25574.22|25574.22|25581.29|25581.29|25574.22|25574.22|0
1647010940000|2022-03-11 15:02:20|25570.09|25570.09|25569.79|25569.79|25570.09|25570.09|25568.59|25568.59|0
1647010950000|2022-03-11 15:02:30|25570.09|25570.09|25563.92|25563.92|25570.99|25570.99|25563.92|25563.92|0
1647010960000|2022-03-11 15:02:40|25574.52|25574.52|25578.06|25578.06|25578.06|25578.06|25574.52|25574.52|0
1647010980000|2022-03-11 15:03:00|25574.52|25574.52|25566.55|25566.55|25574.52|25574.52|25566.55|25566.55|0
1647010990000|2022-03-11 15:03:10|25566.85|25566.85|25566.85|25566.85|25566.85|25566.85|25566.85|25566.85|0
1647011000000|2022-03-11 15:03:20|25567.45|25567.45|25560.08|25560.08|25567.75|25567.75|25560.08|25560.08|0
1647011010000|2022-03-11 15:03:30|25560.68|25560.68|25557.15|25557.15|25560.68|25560.68|25557.15|25557.15|0
1647011020000|2022-03-11 15:03:40|25564.22|25564.22|25564.22|25564.22|25571.29|25571.29|25564.22|25564.22|0
1647011030000|2022-03-11 15:03:50|25560.68|25560.68|25560.68|25560.68|25560.68|25560.68|25560.68|25560.68|0
1647011040000|2022-03-11 15:04:00|25557.15|25557.15|25550.08|25550.08|25557.15|25557.15|25550.08|25550.08|0
1647011050000|2022-03-11 15:04:10|25546.54|25546.54|25543.01|25543.01|25546.54|25546.54|25543.01|25543.01|0
1647011080000|2022-03-11 15:04:40|25535.94|25535.94|25567.39|25567.39|25567.39|25567.39|25535.94|25535.94|0
1647011110000|2022-03-11 15:05:10|25570.93|25570.93|25574.46|25574.46|25574.46|25574.46|25570.93|25570.93|0
1647011120000|2022-03-11 15:05:20|25578|25578|25578|25578|25578|25578|25578|25578|0
1647011130000|2022-03-11 15:05:30|25588.6|25588.6|25588.6|25588.6|25588.6|25588.6|25588.6|25588.6|0
1647011150000|2022-03-11 15:05:50|25595.67|25595.67|25598.37|25598.37|25598.37|25598.37|25595.67|25595.67|0
1647011160000|2022-03-11 15:06:00|25594.84|25594.84|25591.93|25591.93|25597.77|25597.77|25590.7|25590.7|0
1647011180000|2022-03-11 15:06:20|25588.4|25588.4|25588.4|25588.4|25588.4|25588.4|25584.86|25584.86|0
1647011190000|2022-03-11 15:06:30|25591.93|25591.93|25585.23|25585.23|25591.93|25591.93|25584.86|25584.86|0
1647011200000|2022-03-11 15:06:40|25588.76|25588.76|25588.76|25588.76|25588.76|25588.76|25588.76|25588.76|0
1647011210000|2022-03-11 15:06:50|25587.94|25587.94|25588.54|25588.54|25588.54|25588.54|25587.94|25587.94|0
1647011220000|2022-03-11 15:07:00|25581.47|25581.47|25588.84|25588.84|25588.84|25588.84|25581.47|25581.47|0
1647011240000|2022-03-11 15:07:20|25592.38|25592.38|25600.16|25600.16|25600.16|25600.16|25592.38|25592.38|0
1647011250000|2022-03-11 15:07:30|25593.09|25593.09|25589.55|25589.55|25593.09|25593.09|25589.55|25589.55|0
1647011270000|2022-03-11 15:07:50|25593.09|25593.09|25593.09|25593.09|25593.09|25593.09|25593.09|25593.09|0
1647011280000|2022-03-11 15:08:00|25593.39|25593.39|25593.39|25593.39|25593.39|25593.39|25593.39|25593.39|0
1647011290000|2022-03-11 15:08:10|25596.92|25596.92|25596.92|25596.92|25596.92|25596.92|25596.92|25596.92|0
1647011300000|2022-03-11 15:08:20|25593.39|25593.39|25594.29|25594.29|25594.29|25594.29|25592.79|25592.79|0
1647011310000|2022-03-11 15:08:30|25594.59|25594.59|25591.06|25591.06|25594.59|25594.59|25587.52|25587.52|0
1647011320000|2022-03-11 15:08:40|25583.99|25583.99|25591.87|25591.87|25598.53|25598.53|25583.99|25583.99|0
1647011330000|2022-03-11 15:08:50|25592.18|25592.18|25595.71|25595.71|25595.71|25595.71|25592.18|25592.18|0
1647011340000|2022-03-11 15:09:00|25599.24|25599.24|25599.24|25599.24|25599.24|25599.24|25599.24|25599.24|0
1647011350000|2022-03-11 15:09:10|25592.18|25592.18|25570.67|25570.67|25592.18|25592.18|25570.67|25570.67|0
1647011360000|2022-03-11 15:09:20|25574.2|25574.2|25567.43|25567.43|25581.27|25581.27|25567.43|25567.43|0
1647011380000|2022-03-11 15:09:40|25563.9|25563.9|25557.13|25557.13|25563.9|25563.9|25555.62|25555.62|0
1647011400000|2022-03-11 15:10:00|25553.59|25553.59|25572.17|25572.17|25575.7|25575.7|25553.59|25553.59|0
1647011410000|2022-03-11 15:10:10|25572.47|25572.47|25569.75|25569.75|25573.29|25573.29|25569.75|25569.75|0
1647011420000|2022-03-11 15:10:20|25559.15|25559.15|25559.15|25559.15|25559.15|25559.15|25559.15|25559.15|0
1647011430000|2022-03-11 15:10:30|25558.55|25558.55|25579.46|25579.46|25579.46|25579.46|25558.25|25558.25|0
1647011450000|2022-03-11 15:10:50|25582.99|25582.99|25582.99|25582.99|25582.99|25582.99|25582.99|25582.99|0
1647011460000|2022-03-11 15:11:00|25583.59|25583.59|25587.13|25587.13|25587.13|25587.13|25583.59|25583.59|0
1647011470000|2022-03-11 15:11:10|25594.2|25594.2|25594.2|25594.2|25594.2|25594.2|25594.2|25594.2|0
1647011480000|2022-03-11 15:11:20|25590.66|25590.66|25594.2|25594.2|25594.2|25594.2|25590.66|25590.66|0
1647011490000|2022-03-11 15:11:30|25601.27|25601.27|25601.27|25601.27|25601.27|25601.27|25601.27|25601.27|0
1647011500000|2022-03-11 15:11:40|25604.8|25604.8|25604.8|25604.8|25604.8|25604.8|25604.8|25604.8|0
1647011510000|2022-03-11 15:11:50|25601.27|25601.27|25600.97|25600.97|25608.04|25608.04|25600.67|25600.67|0
1647011520000|2022-03-11 15:12:00|25600.67|25600.67|25600.67|25600.67|25600.67|25600.67|25600.67|25600.67|0
1647011540000|2022-03-11 15:12:20|25604.2|25604.2|25604.2|25604.2|25604.2|25604.2|25604.2|25604.2|0
1647011560000|2022-03-11 15:12:40|25607.74|25607.74|25607.74|25607.74|25607.74|25607.74|25607.74|25607.74|0
1647011580000|2022-03-11 15:13:00|25611.27|25611.27|25625.11|25625.11|25625.11|25625.11|25610.97|25610.97|0
1647011590000|2022-03-11 15:13:10|25639.25|25639.25|25639.25|25639.25|25639.25|25639.25|25639.25|25639.25|0
1647011600000|2022-03-11 15:13:20|25639.55|25639.55|25639.55|25639.55|25639.55|25639.55|25639.55|25639.55|0
1647011610000|2022-03-11 15:13:30|25639.79|25639.79|25639.79|25639.79|25639.79|25639.79|25639.79|25639.79|0
1647011620000|2022-03-11 15:13:40|25639.38|25639.38|25649.99|25649.99|25649.99|25649.99|25639.38|25639.38|0
1647011630000|2022-03-11 15:13:50|25650.29|25650.29|25640.28|25640.28|25650.89|25650.89|25640.28|25640.28|0
1647011640000|2022-03-11 15:14:00|25636.75|25636.75|25636.75|25636.75|25636.75|25636.75|25636.75|25636.75|0
1647011650000|2022-03-11 15:14:10|25643.82|25643.82|25643.82|25643.82|25643.82|25643.82|25643.82|25643.82|0
1647011660000|2022-03-11 15:14:20|25643.52|25643.52|25644.72|25644.72|25644.72|25644.72|25643.52|25643.52|0
1647011670000|2022-03-11 15:14:30|25641.18|25641.18|25641.18|25641.18|25641.18|25641.18|25641.18|25641.18|0
1647011680000|2022-03-11 15:14:40|25637.65|25637.65|25630.34|25630.34|25637.65|25637.65|25630.34|25630.34|0
1647011690000|2022-03-11 15:14:50|25629.74|25629.74|25622.97|25622.97|25630.04|25630.04|25622.97|25622.97|0
1647011700000|2022-03-11 15:15:00|25622.56|25622.56|25615.49|25615.49|25622.56|25622.56|25611.95|25611.95|0
1647011710000|2022-03-11 15:15:10|25608.42|25608.42|25615.79|25615.79|25615.79|25615.79|25608.42|25608.42|0
1647011730000|2022-03-11 15:15:30|25619.32|25619.32|25619.74|25619.74|25619.74|25619.74|25619.32|25619.32|0
1647011740000|2022-03-11 15:15:40|25616.21|25616.21|25616.21|25616.21|25616.21|25616.21|25616.21|25616.21|0
1647011750000|2022-03-11 15:15:50|25623.28|25623.28|25623.28|25623.28|25623.28|25623.28|25623.28|25623.28|0
1647011760000|2022-03-11 15:16:00|25616.21|25616.21|25616.21|25616.21|25616.21|25616.21|25616.21|25616.21|0
1647011770000|2022-03-11 15:16:10|25630.35|25630.35|25630.35|25630.35|25630.35|25630.35|25630.35|25630.35|0
1647011780000|2022-03-11 15:16:20|25623.28|25623.28|25630.35|25630.35|25630.35|25630.35|25619.74|25619.74|0
1647011790000|2022-03-11 15:16:30|25630.65|25630.65|25623.88|25623.88|25630.95|25630.95|25623.88|25623.88|0
1647011800000|2022-03-11 15:16:40|25627.41|25627.41|25627.41|25627.41|25627.41|25627.41|25627.41|25627.41|0
1647011820000|2022-03-11 15:17:00|25623.88|25623.88|25616.51|25616.51|25623.88|25623.88|25616.51|25616.51|0
1647011830000|2022-03-11 15:17:10|25620.04|25620.04|25627.93|25627.93|25627.93|25627.93|25620.04|25620.04|0
1647011850000|2022-03-11 15:17:30|25631.47|25631.47|25624.4|25624.4|25631.77|25631.77|25624.4|25624.4|0
1647011860000|2022-03-11 15:17:40|25620.86|25620.86|25624.4|25624.4|25624.4|25624.4|25620.86|25620.86|0
1647011870000|2022-03-11 15:17:50|25624.1|25624.1|25623.2|25623.2|25624.1|25624.1|25623.2|25623.2|0
1647011880000|2022-03-11 15:18:00|25616.13|25616.13|25612.59|25612.59|25623.2|25623.2|25612.59|25612.59|0
1647011890000|2022-03-11 15:18:10|25612.89|25612.89|25620.38|25620.38|25620.38|25620.38|25612.89|25612.89|0
1647011900000|2022-03-11 15:18:20|25620.68|25620.68|25620.68|25620.68|25620.68|25620.68|25620.68|25620.68|0
1647011930000|2022-03-11 15:18:50|25627.75|25627.75|25631.29|25631.29|25631.29|25631.29|25627.75|25627.75|0
1647011940000|2022-03-11 15:19:00|25631.59|25631.59|25639.97|25639.97|25639.97|25639.97|25631.59|25631.59|0
1647011960000|2022-03-11 15:19:20|25647.04|25647.04|25650.58|25650.58|25650.58|25650.58|25647.04|25647.04|0
1647011970000|2022-03-11 15:19:30|25647.04|25647.04|25646.74|25646.74|25647.34|25647.34|25646.74|25646.74|0
1647011980000|2022-03-11 15:19:40|25646.14|25646.14|25639.07|25639.07|25646.14|25646.14|25639.07|25639.07|0
1647011990000|2022-03-11 15:19:50|25646.14|25646.14|25639.07|25639.07|25646.14|25646.14|25639.07|25639.07|0
1647012010000|2022-03-11 15:20:10|25646.14|25646.14|25646.14|25646.14|25649.67|25649.67|25642.6|25642.6|0
1647012020000|2022-03-11 15:20:20|25642.6|25642.6|25635.53|25635.53|25642.6|25642.6|25635.53|25635.53|0
1647012030000|2022-03-11 15:20:30|25635.23|25635.23|25624.63|25624.63|25635.23|25635.23|25624.63|25624.63|0
1647012040000|2022-03-11 15:20:40|25624.93|25624.93|25624.93|25624.93|25624.93|25624.93|25624.93|25624.93|0
1647012050000|2022-03-11 15:20:50|25617.86|25617.86|25613.96|25613.96|25617.86|25617.86|25613.96|25613.96|0
1647012060000|2022-03-11 15:21:00|25613.55|25613.55|25620.62|25620.62|25620.62|25620.62|25610.02|25610.02|0
1647012070000|2022-03-11 15:21:10|25624.16|25624.16|25631.53|25631.53|25631.53|25631.53|25624.16|25624.16|0
1647012080000|2022-03-11 15:21:20|25627.99|25627.99|25631.53|25631.53|25631.53|25631.53|25627.99|25627.99|0
1647012100000|2022-03-11 15:21:40|25638.6|25638.6|25638.6|25638.6|25638.6|25638.6|25638.6|25638.6|0
1647012110000|2022-03-11 15:21:50|25635.06|25635.06|25635.06|25635.06|25635.06|25635.06|25635.06|25635.06|0
1647012120000|2022-03-11 15:22:00|25631.53|25631.53|25634.76|25634.76|25635.06|25635.06|25631.53|25631.53|0
1647012130000|2022-03-11 15:22:10|25624.16|25624.16|25620.62|25620.62|25624.16|25624.16|25620.62|25620.62|0
1647012140000|2022-03-11 15:22:20|25613.55|25613.55|25613.55|25613.55|25613.55|25613.55|25613.55|25613.55|0
1647012150000|2022-03-11 15:22:30|25606.48|25606.48|25620.62|25620.62|25620.62|25620.62|25606.48|25606.48|0
1647012160000|2022-03-11 15:22:40|25624.76|25624.76|25624.76|25624.76|25624.76|25624.76|25624.76|25624.76|0
1647012170000|2022-03-11 15:22:50|25628.29|25628.29|25624.76|25624.76|25628.29|25628.29|25624.76|25624.76|0
1647012180000|2022-03-11 15:23:00|25621.22|25621.22|25621.52|25621.52|25621.52|25621.52|25621.22|25621.22|0
1647012190000|2022-03-11 15:23:10|25622.01|25622.01|25622.01|25622.01|25622.01|25622.01|25622.01|25622.01|0
1647012200000|2022-03-11 15:23:20|25632.61|25632.61|25629.08|25629.08|25632.61|25632.61|25629.08|25629.08|0
1647012210000|2022-03-11 15:23:30|25625.54|25625.54|25618.47|25618.47|25629.08|25629.08|25618.47|25618.47|0
1647012220000|2022-03-11 15:23:40|25622.01|25622.01|25622.31|25622.31|25622.31|25622.31|25622.01|25622.01|0
1647012230000|2022-03-11 15:23:50|25622.01|25622.01|25622.01|25622.01|25622.01|25622.01|25622.01|25622.01|0
1647012240000|2022-03-11 15:24:00|25621.71|25621.71|25613.33|25613.33|25621.71|25621.71|25613.03|25613.03|0
1647012250000|2022-03-11 15:24:10|25602.72|25602.72|25602.72|25602.72|25602.72|25602.72|25602.72|25602.72|0
1647012260000|2022-03-11 15:24:20|25602.42|25602.42|25602.12|25602.12|25602.42|25602.42|25602.12|25602.12|0
1647012270000|2022-03-11 15:24:30|25598.59|25598.59|25609.19|25609.19|25609.19|25609.19|25598.59|25598.59|0
1647012280000|2022-03-11 15:24:40|25605.66|25605.66|25623.33|25623.33|25623.33|25623.33|25605.66|25605.66|0
1647012290000|2022-03-11 15:24:50|25623.63|25623.63|25615.96|25615.96|25623.63|25623.63|25615.96|25615.96|0
1647012300000|2022-03-11 15:25:00|25612.42|25612.42|25619.49|25619.49|25619.49|25619.49|25605.35|25605.35|0
1647012320000|2022-03-11 15:25:20|25623.03|25623.03|25623.03|25623.03|25626.56|25626.56|25623.03|25623.03|0
1647012330000|2022-03-11 15:25:30|25615.96|25615.96|25612.42|25612.42|25615.96|25615.96|25612.42|25612.42|0
1647012340000|2022-03-11 15:25:40|25608.89|25608.89|25608.89|25608.89|25608.89|25608.89|25608.89|25608.89|0
1647012350000|2022-03-11 15:25:50|25612.42|25612.42|25612.42|25612.42|25612.42|25612.42|25612.42|25612.42|0
1647012360000|2022-03-11 15:26:00|25601.82|25601.82|25601.22|25601.22|25601.82|25601.82|25594.75|25594.75|0
1647012370000|2022-03-11 15:26:10|25604.75|25604.75|25601.22|25601.22|25604.75|25604.75|25601.22|25601.22|0
1647012380000|2022-03-11 15:26:20|25601.82|25601.82|25601.82|25601.82|25601.82|25601.82|25601.82|25601.82|0
1647012390000|2022-03-11 15:26:30|25605.35|25605.35|25605.35|25605.35|25605.35|25605.35|25605.35|25605.35|0
1647012400000|2022-03-11 15:26:40|25601.82|25601.82|25608.89|25608.89|25608.89|25608.89|25601.82|25601.82|0
1647012410000|2022-03-11 15:26:50|25601.82|25601.82|25605.35|25605.35|25605.35|25605.35|25594.75|25594.75|0
1647012420000|2022-03-11 15:27:00|25601.82|25601.82|25601.82|25601.82|25601.82|25601.82|25601.82|25601.82|0
1647012440000|2022-03-11 15:27:20|25612.42|25612.42|25612.42|25612.42|25612.42|25612.42|25608.89|25608.89|0
1647012450000|2022-03-11 15:27:30|25608.89|25608.89|25613.32|25613.32|25613.32|25613.32|25608.89|25608.89|0
1647012460000|2022-03-11 15:27:40|25613.62|25613.62|25613.62|25613.62|25613.62|25613.62|25613.62|25613.62|0
1647012470000|2022-03-11 15:27:50|25627.76|25627.76|25628.13|25628.13|25628.13|25628.13|25627.76|25627.76|0
1647012480000|2022-03-11 15:28:00|25624.59|25624.59|25621.06|25621.06|25624.59|25624.59|25621.06|25621.06|0
1647012490000|2022-03-11 15:28:10|25617.52|25617.52|25624.59|25624.59|25624.59|25624.59|25617.52|25617.52|0
1647012500000|2022-03-11 15:28:20|25628.13|25628.13|25628.43|25628.43|25628.43|25628.43|25628.13|25628.13|0
1647012510000|2022-03-11 15:28:30|25631.96|25631.96|25631.96|25631.96|25631.96|25631.96|25631.96|25631.96|0
1647012520000|2022-03-11 15:28:40|25628.43|25628.43|25617.41|25617.41|25628.43|25628.43|25617.41|25617.41|0
1647012540000|2022-03-11 15:29:00|25610.34|25610.34|25610.34|25610.34|25610.34|25610.34|25610.34|25610.34|0
1647012550000|2022-03-11 15:29:10|25613.88|25613.88|25617.41|25617.41|25617.41|25617.41|25613.88|25613.88|0
1647012560000|2022-03-11 15:29:20|25620.95|25620.95|25621.25|25621.25|25621.25|25621.25|25617.11|25617.11|0
1647012580000|2022-03-11 15:29:40|25617.71|25617.71|25617.71|25617.71|25617.71|25617.71|25617.71|25617.71|0
1647012590000|2022-03-11 15:29:50|25614.18|25614.18|25613.88|25613.88|25614.18|25614.18|25613.58|25613.58|0
1647012600000|2022-03-11 15:30:00|25610.34|25610.34|25620.65|25620.65|25620.65|25620.65|25610.34|25610.34|0
1647012610000|2022-03-11 15:30:10|25613.58|25613.58|25613.58|25613.58|25613.58|25613.58|25613.58|25613.58|0
1647012620000|2022-03-11 15:30:20|25620.65|25620.65|25620.65|25620.65|25620.65|25620.65|25620.65|25620.65|0
1647012630000|2022-03-11 15:30:30|25624.18|25624.18|25624.18|25624.18|25624.18|25624.18|25624.18|25624.18|0
1647012660000|2022-03-11 15:31:00|25631.25|25631.25|25631.25|25631.25|25638.32|25638.32|25631.25|25631.25|0
1647012670000|2022-03-11 15:31:10|25626.81|25626.81|25625.5|25625.5|25630.35|25630.35|25625.5|25625.5|0
1647012680000|2022-03-11 15:31:20|25618.07|25618.07|25617.23|25617.23|25620.76|25620.76|25617.23|25617.23|0
1647012690000|2022-03-11 15:31:30|25610.16|25610.16|25613.69|25613.69|25613.69|25613.69|25610.16|25610.16|0
1647012700000|2022-03-11 15:31:40|25617.23|25617.23|25606.02|25606.02|25617.23|25617.23|25606.02|25606.02|0
1647012720000|2022-03-11 15:32:00|25616.63|25616.63|25616.63|25616.63|25620.16|25620.16|25616.63|25616.63|0
1647012730000|2022-03-11 15:32:10|25613.09|25613.09|25611.29|25611.29|25613.09|25613.09|25610.99|25610.99|0
1647012740000|2022-03-11 15:32:20|25610.39|25610.39|25608.89|25608.89|25610.39|25610.39|25608.89|25608.89|0
1647012750000|2022-03-11 15:32:30|25615.96|25615.96|25619.49|25619.49|25619.49|25619.49|25615.96|25615.96|0
1647012770000|2022-03-11 15:32:50|25608.89|25608.89|25598.28|25598.28|25608.89|25608.89|25598.28|25598.28|0
1647012780000|2022-03-11 15:33:00|25605.35|25605.35|25613.62|25613.62|25613.92|25613.92|25605.35|25605.35|0
1647012790000|2022-03-11 15:33:10|25613.32|25613.32|25626.43|25626.43|25626.43|25626.43|25612.72|25612.72|0
1647012810000|2022-03-11 15:33:30|25622.89|25622.89|25615.82|25615.82|25622.89|25622.89|25615.82|25615.82|0
1647012820000|2022-03-11 15:33:40|25613.72|25613.72|25605.53|25605.53|25613.72|25613.72|25605.53|25605.53|0
1647012830000|2022-03-11 15:33:50|25604.03|25604.03|25614.63|25614.63|25614.63|25614.63|25604.03|25604.03|0
1647012850000|2022-03-11 15:34:10|25621.7|25621.7|25618.17|25618.17|25621.7|25621.7|25618.17|25618.17|0
1647012860000|2022-03-11 15:34:20|25621.7|25621.7|25628.77|25628.77|25628.77|25628.77|25621.7|25621.7|0
1647012890000|2022-03-11 15:34:50|25632.31|25632.31|25632.31|25632.31|25632.31|25632.31|25632.31|25632.31|0
1647012900000|2022-03-11 15:35:00|25631.71|25631.71|25631.71|25631.71|25631.71|25631.71|25631.71|25631.71|0
1647012910000|2022-03-11 15:35:10|25628.17|25628.17|25631.71|25631.71|25631.71|25631.71|25628.17|25628.17|0
1647012920000|2022-03-11 15:35:20|25635.24|25635.24|25635.54|25635.54|25639.08|25639.08|25635.24|25635.24|0
1647012930000|2022-03-11 15:35:30|25636.03|25636.03|25645.12|25645.12|25645.12|25645.12|25636.03|25636.03|0
1647012960000|2022-03-11 15:36:00|25652.19|25652.19|25652.19|25652.19|25652.19|25652.19|25652.19|25652.19|0
1647012970000|2022-03-11 15:36:10|25653.09|25653.09|25651.47|25651.47|25655|25655|25651.47|25651.47|0
1647012980000|2022-03-11 15:36:20|25658.53|25658.53|25658.53|25658.53|25658.53|25658.53|25658.53|25658.53|0
1647012990000|2022-03-11 15:36:30|25657.03|25657.03|25656.43|25656.43|25657.03|25657.03|25656.43|25656.43|0
1647013010000|2022-03-11 15:36:50|25652.9|25652.9|25649.36|25649.36|25652.9|25652.9|25649.36|25649.36|0
1647013040000|2022-03-11 15:37:20|25652.9|25652.9|25645.83|25645.83|25652.9|25652.9|25645.83|25645.83|0
1647013050000|2022-03-11 15:37:30|25649.36|25649.36|25649.96|25649.96|25649.96|25649.96|25649.36|25649.36|0
1647013060000|2022-03-11 15:37:40|25650.08|25650.08|25650.08|25650.08|25650.08|25650.08|25650.08|25650.08|0
1647013070000|2022-03-11 15:37:50|25653.62|25653.62|25664.22|25664.22|25664.22|25664.22|25653.62|25653.62|0
1647013080000|2022-03-11 15:38:00|25660.69|25660.69|25653.62|25653.62|25660.69|25660.69|25653.62|25653.62|0
1647013090000|2022-03-11 15:38:10|25657.15|25657.15|25664.22|25664.22|25664.22|25664.22|25657.15|25657.15|0
1647013100000|2022-03-11 15:38:20|25664.83|25664.83|25664.83|25664.83|25664.83|25664.83|25664.83|25664.83|0
1647013120000|2022-03-11 15:38:40|25657.76|25657.76|25654.22|25654.22|25657.76|25657.76|25654.22|25654.22|0
1647013130000|2022-03-11 15:38:50|25643.62|25643.62|25643.62|25643.62|25643.62|25643.62|25643.62|25643.62|0
1647013140000|2022-03-11 15:39:00|25647.15|25647.15|25657.65|25657.65|25657.65|25657.65|25646.74|25646.74|0
1647013150000|2022-03-11 15:39:10|25664.72|25664.72|25664.72|25664.72|25664.72|25664.72|25664.72|25664.72|0
1647013160000|2022-03-11 15:39:20|25668.25|25668.25|25675.32|25675.32|25675.32|25675.32|25668.25|25668.25|0
1647013170000|2022-03-11 15:39:30|25678.86|25678.86|25679.16|25679.16|25679.16|25679.16|25678.86|25678.86|0
1647013180000|2022-03-11 15:39:40|25679.46|25679.46|25681.86|25681.86|25685.4|25685.4|25679.46|25679.46|0
1647013190000|2022-03-11 15:39:50|25680.96|25680.96|25679.76|25679.76|25680.96|25680.96|25679.76|25679.76|0
1647013200000|2022-03-11 15:40:00|25680|25680|25680|25680|25680|25680|25680|25680|0
1647013230000|2022-03-11 15:40:30|25683.54|25683.54|25687.07|25687.07|25687.07|25687.07|25683.54|25683.54|0
1647013260000|2022-03-11 15:41:00|25683.54|25683.54|25683.24|25683.24|25683.54|25683.54|25682.94|25682.94|0
1647013270000|2022-03-11 15:41:10|25690.31|25690.31|25697.98|25697.98|25701.51|25701.51|25686.77|25686.77|0
1647013280000|2022-03-11 15:41:20|25708.58|25708.58|25715.65|25715.65|25715.65|25715.65|25708.58|25708.58|0
1647013290000|2022-03-11 15:41:30|25715.95|25715.95|25713.32|25713.32|25716.85|25716.85|25713.32|25713.32|0
1647013300000|2022-03-11 15:41:40|25716.85|25716.85|25720.39|25720.39|25720.39|25720.39|25716.85|25716.85|0
1647013310000|2022-03-11 15:41:50|25721.21|25721.21|25728.35|25728.35|25728.76|25728.76|25721.21|25721.21|0
1647013320000|2022-03-11 15:42:00|25721.28|25721.28|25727.99|25727.99|25728.35|25728.35|25721.28|25721.28|0
1647013330000|2022-03-11 15:42:10|25727.69|25727.69|25727.69|25727.69|25727.69|25727.69|25727.69|25727.69|0
1647013340000|2022-03-11 15:42:20|25720.62|25720.62|25716.48|25716.48|25720.62|25720.62|25716.48|25716.48|0
1647013350000|2022-03-11 15:42:30|25712.95|25712.95|25712.95|25712.95|25712.95|25712.95|25712.95|25712.95|0
1647013360000|2022-03-11 15:42:40|25709.41|25709.41|25710.61|25710.61|25710.61|25710.61|25709.41|25709.41|0
1647013370000|2022-03-11 15:42:50|25710.31|25710.31|25710.31|25710.31|25710.31|25710.31|25710.31|25710.31|0
1647013380000|2022-03-11 15:43:00|25711.13|25711.13|25711.43|25711.43|25711.43|25711.43|25711.13|25711.13|0
1647013390000|2022-03-11 15:43:10|25711.84|25711.84|25720.72|25720.72|25723.35|25723.35|25711.84|25711.84|0
1647013400000|2022-03-11 15:43:20|25724.25|25724.25|25723.95|25723.95|25724.25|25724.25|25723.95|25723.95|0
1647013420000|2022-03-11 15:43:40|25724.25|25724.25|25724.55|25724.55|25724.55|25724.55|25723.95|25723.95|0
1647013430000|2022-03-11 15:43:50|25723.65|25723.65|25727.19|25727.19|25727.19|25727.19|25723.65|25723.65|0
1647013440000|2022-03-11 15:44:00|25727.3|25727.3|25715.38|25715.38|25727.3|25727.3|25715.08|25715.08|0
1647013450000|2022-03-11 15:44:10|25718.91|25718.91|25737.19|25737.19|25737.19|25737.19|25718.91|25718.91|0
1647013460000|2022-03-11 15:44:20|25726.58|25726.58|25726.58|25726.58|25726.58|25726.58|25726.58|25726.58|0
1647013480000|2022-03-11 15:44:40|25723.05|25723.05|25723.05|25723.05|25723.05|25723.05|25723.05|25723.05|0
1647013490000|2022-03-11 15:44:50|25726.58|25726.58|25725.68|25725.68|25726.58|25726.58|25725.68|25725.68|0
1647013500000|2022-03-11 15:45:00|25732.75|25732.75|25721.85|25721.85|25732.75|25732.75|25721.85|25721.85|0
1647013510000|2022-03-11 15:45:10|25718.31|25718.31|25718.31|25718.31|25718.31|25718.31|25718.31|25718.31|0
1647013520000|2022-03-11 15:45:20|25711.24|25711.24|25711.24|25711.24|25711.24|25711.24|25711.24|25711.24|0
1647013540000|2022-03-11 15:45:40|25714.78|25714.78|25714.78|25714.78|25714.78|25714.78|25714.78|25714.78|0
1647013560000|2022-03-11 15:46:00|25707.71|25707.71|25707.71|25707.71|25707.71|25707.71|25707.71|25707.71|0
1647013590000|2022-03-11 15:46:30|25714.78|25714.78|25714.78|25714.78|25714.78|25714.78|25714.78|25714.78|0
1647013600000|2022-03-11 15:46:40|25711.24|25711.24|25711.24|25711.24|25711.24|25711.24|25711.24|25711.24|0
1647013610000|2022-03-11 15:46:50|25714.78|25714.78|25714.78|25714.78|25714.78|25714.78|25714.78|25714.78|0
1647013620000|2022-03-11 15:47:00|25719.21|25719.21|25723.35|25723.35|25723.35|25723.35|25719.21|25719.21|0
1647013630000|2022-03-11 15:47:10|25723.95|25723.95|25727.9|25727.9|25727.9|25727.9|25723.95|25723.95|0
1647013640000|2022-03-11 15:47:20|25731.43|25731.43|25731.43|25731.43|25731.43|25731.43|25731.43|25731.43|0
1647013670000|2022-03-11 15:47:50|25727.9|25727.9|25728.5|25728.5|25728.5|25728.5|25720.83|25720.83|0
1647013680000|2022-03-11 15:48:00|25728.2|25728.2|25727.95|25727.95|25728.8|25728.8|25727.95|25727.95|0
1647013690000|2022-03-11 15:48:10|25724.42|25724.42|25712.31|25712.31|25724.42|25724.42|25710.28|25710.28|0
1647013700000|2022-03-11 15:48:20|25719.38|25719.38|25726.45|25726.45|25726.45|25726.45|25719.38|25719.38|0
1647013710000|2022-03-11 15:48:30|25722.91|25722.91|25722.91|25722.91|25722.91|25722.91|25722.91|25722.91|0
1647013720000|2022-03-11 15:48:40|25726.45|25726.45|25733.52|25733.52|25733.52|25733.52|25726.45|25726.45|0
1647013730000|2022-03-11 15:48:50|25740.59|25740.59|25740.59|25740.59|25740.59|25740.59|25740.59|25740.59|0
1647013740000|2022-03-11 15:49:00|25737.05|25737.05|25745.02|25745.02|25745.02|25745.02|25737.05|25737.05|0
1647013760000|2022-03-11 15:49:20|25741.49|25741.49|25741.49|25741.49|25741.49|25741.49|25741.49|25741.49|0
1647013770000|2022-03-11 15:49:30|25745.02|25745.02|25745.02|25745.02|25745.02|25745.02|25745.02|25745.02|0
1647013780000|2022-03-11 15:49:40|25748.56|25748.56|25752.09|25752.09|25752.09|25752.09|25748.56|25748.56|0
1647013790000|2022-03-11 15:49:50|25751.49|25751.49|25751.49|25751.49|25751.49|25751.49|25751.49|25751.49|0
1647013800000|2022-03-11 15:50:00|25751.19|25751.19|25751.19|25751.19|25751.19|25751.19|25751.19|25751.19|0
1647013820000|2022-03-11 15:50:20|25750.59|25750.59|25757.66|25757.66|25757.66|25757.66|25750.59|25750.59|0
1647013830000|2022-03-11 15:50:30|25757.96|25757.96|25757.96|25757.96|25757.96|25757.96|25757.96|25757.96|0
1647013840000|2022-03-11 15:50:40|25758.26|25758.26|25754.73|25754.73|25758.26|25758.26|25754.73|25754.73|0
1647013850000|2022-03-11 15:50:50|25753.53|25753.53|25757.06|25757.06|25757.06|25757.06|25753.53|25753.53|0
1647013880000|2022-03-11 15:51:20|25760.6|25760.6|25771.2|25771.2|25771.2|25771.2|25760.6|25760.6|0
1647013890000|2022-03-11 15:51:30|25778.27|25778.27|25783.24|25783.24|25785.34|25785.34|25778.27|25778.27|0
1647013900000|2022-03-11 15:51:40|25786.77|25786.77|25786.77|25786.77|25786.77|25786.77|25786.77|25786.77|0
1647013910000|2022-03-11 15:51:50|25783.24|25783.24|25787.07|25787.07|25787.07|25787.07|25783.24|25783.24|0
1647013920000|2022-03-11 15:52:00|25783.54|25783.54|25776.47|25776.47|25783.54|25783.54|25776.47|25776.47|0
1647013930000|2022-03-11 15:52:10|25780|25780|25783.54|25783.54|25783.54|25783.54|25780|25780|0
1647013940000|2022-03-11 15:52:20|25787.07|25787.07|25783.54|25783.54|25790.61|25790.61|25783.54|25783.54|0
1647013950000|2022-03-11 15:52:30|25780|25780|25776.47|25776.47|25780|25780|25776.47|25776.47|0
1647013980000|2022-03-11 15:53:00|25776.17|25776.17|25776.17|25776.17|25776.17|25776.17|25776.17|25776.17|0
1647013990000|2022-03-11 15:53:10|25772.63|25772.63|25776.17|25776.17|25776.17|25776.17|25772.63|25772.63|0
1647014000000|2022-03-11 15:53:20|25776.77|25776.77|25777.37|25777.37|25778.27|25778.27|25776.77|25776.77|0
1647014010000|2022-03-11 15:53:30|25770.3|25770.3|25763.23|25763.23|25770.3|25770.3|25763.23|25763.23|0
1647014020000|2022-03-11 15:53:40|25766.76|25766.76|25766.76|25766.76|25766.76|25766.76|25766.76|25766.76|0
1647014040000|2022-03-11 15:54:00|25766.16|25766.16|25747.89|25747.89|25766.16|25766.16|25747.89|25747.89|0
1647014050000|2022-03-11 15:54:10|25747.16|25747.16|25747.16|25747.16|25747.16|25747.16|25747.16|25747.16|0
1647014060000|2022-03-11 15:54:20|25757.77|25757.77|25757.77|25757.77|25757.77|25757.77|25757.77|25757.77|0
1647014070000|2022-03-11 15:54:30|25761.3|25761.3|25757.77|25757.77|25761.3|25761.3|25757.77|25757.77|0
1647014100000|2022-03-11 15:55:00|25754.23|25754.23|25754.23|25754.23|25754.23|25754.23|25754.23|25754.23|0
1647014110000|2022-03-11 15:55:10|25757.77|25757.77|25761.3|25761.3|25761.3|25761.3|25757.77|25757.77|0
1647014120000|2022-03-11 15:55:20|25756.95|25756.95|25746.04|25746.04|25756.95|25756.95|25746.04|25746.04|0
1647014130000|2022-03-11 15:55:30|25749.58|25749.58|25749.58|25749.58|25749.58|25749.58|25749.58|25749.58|0
1647014150000|2022-03-11 15:55:50|25746.04|25746.04|25746.04|25746.04|25746.04|25746.04|25745.74|25745.74|0
1647014160000|2022-03-11 15:56:00|25749.58|25749.58|25749.58|25749.58|25749.58|25749.58|25749.58|25749.58|0
1647014180000|2022-03-11 15:56:20|25756.65|25756.65|25760.18|25760.18|25760.18|25760.18|25756.65|25756.65|0
1647014190000|2022-03-11 15:56:30|25763.72|25763.72|25763.72|25763.72|25763.72|25763.72|25763.72|25763.72|0
1647014210000|2022-03-11 15:56:50|25760.18|25760.18|25754.01|25754.01|25760.18|25760.18|25754.01|25754.01|0
1647014240000|2022-03-11 15:57:20|25757.55|25757.55|25761.08|25761.08|25764.62|25764.62|25757.55|25757.55|0
1647014250000|2022-03-11 15:57:30|25764.62|25764.62|25764.62|25764.62|25764.62|25764.62|25764.62|25764.62|0
1647014270000|2022-03-11 15:57:50|25761.08|25761.08|25764.62|25764.62|25764.62|25764.62|25761.08|25761.08|0
1647014280000|2022-03-11 15:58:00|25765.22|25765.22|25754.61|25754.61|25765.22|25765.22|25754.61|25754.61|0
1647014290000|2022-03-11 15:58:10|25751.08|25751.08|25751.38|25751.38|25751.38|25751.38|25751.08|25751.08|0
1647014300000|2022-03-11 15:58:20|25747.84|25747.84|25747.84|25747.84|25747.84|25747.84|25747.84|25747.84|0
1647014320000|2022-03-11 15:58:40|25758.45|25758.45|25758.45|25758.45|25758.45|25758.45|25758.45|25758.45|0
1647014330000|2022-03-11 15:58:50|25754.91|25754.91|25758.45|25758.45|25758.45|25758.45|25754.91|25754.91|0
1647014340000|2022-03-11 15:59:00|25751.38|25751.38|25751.38|25751.38|25751.38|25751.38|25751.38|25751.38|0
1647014350000|2022-03-11 15:59:10|25750.78|25750.78|25750.48|25750.48|25750.78|25750.78|25750.48|25750.48|0
1647014380000|2022-03-11 15:59:40|25754.01|25754.01|25757.55|25757.55|25757.55|25757.55|25754.01|25754.01|0
1647014390000|2022-03-11 15:59:50|25754.01|25754.01|25754.01|25754.01|25754.01|25754.01|25754.01|25754.01|0
1647014400000|2022-03-11 16:00:00|25754.86|25754.86|25746.89|25746.89|25754.86|25754.86|25746.89|25746.89|0
1647014410000|2022-03-11 16:00:10|25739.82|25739.82|25736.28|25736.28|25743.35|25743.35|25736.28|25736.28|0
1647014420000|2022-03-11 16:00:20|25735.87|25735.87|25732.34|25732.34|25735.87|25735.87|25721.73|25721.73|0
1647014430000|2022-03-11 16:00:30|25735.87|25735.87|25735.87|25735.87|25735.87|25735.87|25735.87|25735.87|0
1647014440000|2022-03-11 16:00:40|25739.41|25739.41|25739.41|25739.41|25739.41|25739.41|25739.41|25739.41|0
1647014450000|2022-03-11 16:00:50|25735.87|25735.87|25732.34|25732.34|25735.87|25735.87|25732.34|25732.34|0
1647014460000|2022-03-11 16:01:00|25725.27|25725.27|25721.73|25721.73|25725.27|25725.27|25721.73|25721.73|0
1647014470000|2022-03-11 16:01:10|25722.03|25722.03|25722.03|25722.03|25722.03|25722.03|25722.03|25722.03|0
1647014480000|2022-03-11 16:01:20|25718.5|25718.5|25718.5|25718.5|25718.5|25718.5|25718.5|25718.5|0
1647014490000|2022-03-11 16:01:30|25725.57|25725.57|25718.5|25718.5|25729.1|25729.1|25718.5|25718.5|0
1647014510000|2022-03-11 16:01:50|25725.57|25725.57|25721.63|25721.63|25729.1|25729.1|25721.63|25721.63|0
1647014520000|2022-03-11 16:02:00|25714.56|25714.56|25705.68|25705.68|25714.56|25714.56|25705.68|25705.68|0
1647014540000|2022-03-11 16:02:20|25704.18|25704.18|25705.08|25705.08|25706.28|25706.28|25704.18|25704.18|0
1647014550000|2022-03-11 16:02:30|25708.62|25708.62|25715.69|25715.69|25715.69|25715.69|25708.62|25708.62|0
1647014560000|2022-03-11 16:02:40|25722.76|25722.76|25729.83|25729.83|25729.83|25729.83|25722.76|25722.76|0
1647014570000|2022-03-11 16:02:50|25730.13|25730.13|25730.13|25730.13|25730.13|25730.13|25730.13|25730.13|0
1647014580000|2022-03-11 16:03:00|25733.66|25733.66|25728.09|25728.09|25735.16|25735.16|25728.09|25728.09|0
1647014600000|2022-03-11 16:03:20|25731.63|25731.63|25732.23|25732.23|25732.23|25732.23|25731.63|25731.63|0
1647014610000|2022-03-11 16:03:30|25735.76|25735.76|25735.46|25735.46|25735.76|25735.76|25735.46|25735.46|0
1647014620000|2022-03-11 16:03:40|25735.16|25735.16|25731.63|25731.63|25735.16|25735.16|25731.63|25731.63|0
1647014640000|2022-03-11 16:04:00|25728.09|25728.09|25728.69|25728.69|25728.69|25728.69|25728.09|25728.09|0
1647014660000|2022-03-11 16:04:20|25718.09|25718.09|25713.95|25713.95|25725.16|25725.16|25713.95|25713.95|0
1647014670000|2022-03-11 16:04:30|25710.42|25710.42|25710.42|25710.42|25710.42|25710.42|25710.42|25710.42|0
1647014680000|2022-03-11 16:04:40|25710.72|25710.72|25711.02|25711.02|25711.02|25711.02|25710.72|25710.72|0
1647014690000|2022-03-11 16:04:50|25707.49|25707.49|25703.95|25703.95|25707.49|25707.49|25703.95|25703.95|0
1647014700000|2022-03-11 16:05:00|25703.54|25703.54|25703.54|25703.54|25707.08|25707.08|25703.54|25703.54|0
1647014710000|2022-03-11 16:05:10|25702.94|25702.94|25692.34|25692.34|25702.94|25702.94|25692.34|25692.34|0
1647014720000|2022-03-11 16:05:20|25681.73|25681.73|25685.27|25685.27|25688.8|25688.8|25681.73|25681.73|0
1647014730000|2022-03-11 16:05:30|25685.57|25685.57|25685.87|25685.87|25685.87|25685.87|25685.57|25685.57|0
1647014740000|2022-03-11 16:05:40|25689.4|25689.4|25685.87|25685.87|25689.4|25689.4|25685.87|25685.87|0
1647014750000|2022-03-11 16:05:50|25685.46|25685.46|25685.46|25685.46|25685.46|25685.46|25685.46|25685.46|0
1647014760000|2022-03-11 16:06:00|25684.85|25684.85|25684.44|25684.44|25684.85|25684.85|25684.44|25684.44|0
1647014770000|2022-03-11 16:06:10|25687.98|25687.98|25671.43|25671.43|25687.98|25687.98|25671.43|25671.43|0
1647014780000|2022-03-11 16:06:20|25670.83|25670.83|25674.37|25674.37|25677.9|25677.9|25670.83|25670.83|0
1647014790000|2022-03-11 16:06:30|25670.83|25670.83|25670.83|25670.83|25674.37|25674.37|25670.83|25670.83|0
1647014800000|2022-03-11 16:06:40|25670.53|25670.53|25667|25667|25670.53|25670.53|25667|25667|0
1647014810000|2022-03-11 16:06:50|25663.46|25663.46|25663.46|25663.46|25663.46|25663.46|25663.46|25663.46|0
1647014820000|2022-03-11 16:07:00|25663.05|25663.05|25652.45|25652.45|25663.05|25663.05|25652.45|25652.45|0
1647014830000|2022-03-11 16:07:10|25645.38|25645.38|25644.26|25644.26|25645.38|25645.38|25644.26|25644.26|0
1647014840000|2022-03-11 16:07:20|25640.72|25640.72|25640.72|25640.72|25640.72|25640.72|25640.72|25640.72|0
1647014850000|2022-03-11 16:07:30|25647.79|25647.79|25651.33|25651.33|25654.86|25654.86|25647.79|25647.79|0
1647014860000|2022-03-11 16:07:40|25651.93|25651.93|25663.35|25663.35|25663.35|25663.35|25651.93|25651.93|0
1647014870000|2022-03-11 16:07:50|25666.89|25666.89|25666.89|25666.89|25670.42|25670.42|25666.89|25666.89|0
1647014880000|2022-03-11 16:08:00|25670.42|25670.42|25674.26|25674.26|25674.26|25674.26|25670.42|25670.42|0
1647014890000|2022-03-11 16:08:10|25667.19|25667.19|25670.72|25670.72|25670.72|25670.72|25667.19|25667.19|0
1647014900000|2022-03-11 16:08:20|25677.79|25677.79|25677.79|25677.79|25677.79|25677.79|25677.79|25677.79|0
1647014910000|2022-03-11 16:08:30|25678.09|25678.09|25674.86|25674.86|25678.39|25678.39|25674.86|25674.86|0
1647014930000|2022-03-11 16:08:50|25674.04|25674.04|25674.04|25674.04|25674.04|25674.04|25674.04|25674.04|0
1647014940000|2022-03-11 16:09:00|25674.34|25674.34|25670.2|25670.2|25674.34|25674.34|25670.2|25670.2|0
1647014950000|2022-03-11 16:09:10|25669.79|25669.79|25669.99|25669.99|25669.99|25669.99|25669.38|25669.38|0
1647014960000|2022-03-11 16:09:20|25677.05|25677.05|25670.39|25670.39|25677.05|25677.05|25669.99|25669.99|0
1647014970000|2022-03-11 16:09:30|25677.46|25677.46|25673.11|25673.11|25677.46|25677.46|25673.11|25673.11|0
1647014980000|2022-03-11 16:09:40|25676.65|25676.65|25673.52|25673.52|25676.65|25676.65|25673.11|25673.11|0
1647014990000|2022-03-11 16:09:50|25672.92|25672.92|25673.44|25673.44|25673.44|25673.44|25669.08|25669.08|0
1647015000000|2022-03-11 16:10:00|25669.9|25669.9|25669.9|25669.9|25669.9|25669.9|25669.9|25669.9|0
1647015010000|2022-03-11 16:10:10|25666.37|25666.37|25665.77|25665.77|25666.37|25666.37|25665.77|25665.77|0
1647015020000|2022-03-11 16:10:20|25666.07|25666.07|25669.6|25669.6|25669.6|25669.6|25666.07|25666.07|0
1647015030000|2022-03-11 16:10:30|25662.53|25662.53|25673.14|25673.14|25673.14|25673.14|25662.53|25662.53|0
1647015040000|2022-03-11 16:10:40|25676.67|25676.67|25676.67|25676.67|25680.21|25680.21|25676.67|25676.67|0
1647015050000|2022-03-11 16:10:50|25683.74|25683.74|25683.5|25683.5|25683.74|25683.74|25683.5|25683.5|0
1647015060000|2022-03-11 16:11:00|25684.1|25684.1|25688.76|25688.76|25688.76|25688.76|25684.1|25684.1|0
1647015070000|2022-03-11 16:11:10|25678.15|25678.15|25678.15|25678.15|25678.15|25678.15|25678.15|25678.15|0
1647015080000|2022-03-11 16:11:20|25677.85|25677.85|25667.25|25667.25|25677.85|25677.85|25667.25|25667.25|0
1647015090000|2022-03-11 16:11:30|25667.55|25667.55|25667.55|25667.55|25667.55|25667.55|25667.55|25667.55|0
1647015120000|2022-03-11 16:12:00|25667.25|25667.25|25667.25|25667.25|25667.25|25667.25|25667.25|25667.25|0
1647015130000|2022-03-11 16:12:10|25663.71|25663.71|25663.71|25663.71|25663.71|25663.71|25663.71|25663.71|0
1647015140000|2022-03-11 16:12:20|25663.11|25663.11|25663.11|25663.11|25663.11|25663.11|25663.11|25663.11|0
1647015150000|2022-03-11 16:12:30|25659.58|25659.58|25656.04|25656.04|25659.58|25659.58|25656.04|25656.04|0
1647015160000|2022-03-11 16:12:40|25652.51|25652.51|25652.51|25652.51|25652.51|25652.51|25652.51|25652.51|0
1647015180000|2022-03-11 16:13:00|25648.97|25648.97|25652.51|25652.51|25652.51|25652.51|25648.97|25648.97|0
1647015190000|2022-03-11 16:13:10|25656.04|25656.04|25656.04|25656.04|25656.04|25656.04|25656.04|25656.04|0
1647015200000|2022-03-11 16:13:20|25656.34|25656.34|25659.88|25659.88|25659.88|25659.88|25656.34|25656.34|0
1647015210000|2022-03-11 16:13:30|25660.18|25660.18|25661|25661|25661|25661|25660.18|25660.18|0
1647015220000|2022-03-11 16:13:40|25660.7|25660.7|25664.23|25664.23|25664.23|25664.23|25660.7|25660.7|0
1647015240000|2022-03-11 16:14:00|25663.63|25663.63|25659.79|25659.79|25663.63|25663.63|25659.79|25659.79|0
1647015250000|2022-03-11 16:14:10|25666.86|25666.86|25671.3|25671.3|25671.3|25671.3|25666.86|25666.86|0
1647015260000|2022-03-11 16:14:20|25674.84|25674.84|25673.93|25673.93|25674.84|25674.84|25671|25671|0
1647015270000|2022-03-11 16:14:30|25677.47|25677.47|25677.47|25677.47|25677.47|25677.47|25677.47|25677.47|0
1647015280000|2022-03-11 16:14:40|25673.93|25673.93|25673.93|25673.93|25673.93|25673.93|25673.93|25673.93|0
1647015290000|2022-03-11 16:14:50|25677.47|25677.47|25681|25681|25681|25681|25677.47|25677.47|0
1647015300000|2022-03-11 16:15:00|25677.47|25677.47|25677.77|25677.77|25677.77|25677.77|25677.47|25677.47|0
1647015310000|2022-03-11 16:15:10|25678.07|25678.07|25678.07|25678.07|25678.07|25678.07|25678.07|25678.07|0
1647015320000|2022-03-11 16:15:20|25677.77|25677.77|25682.51|25682.51|25682.51|25682.51|25677.77|25677.77|0
1647015330000|2022-03-11 16:15:30|25682.81|25682.81|25682.81|25682.81|25682.81|25682.81|25682.81|25682.81|0
1647015340000|2022-03-11 16:15:40|25683.11|25683.11|25676.04|25676.04|25683.11|25683.11|25676.04|25676.04|0
1647015350000|2022-03-11 16:15:50|25676.64|25676.64|25676.94|25676.94|25676.94|25676.94|25676.64|25676.64|0
1647015360000|2022-03-11 16:16:00|25677.24|25677.24|25677.24|25677.24|25677.24|25677.24|25677.24|25677.24|0
1647015370000|2022-03-11 16:16:10|25678.14|25678.14|25677.84|25677.84|25678.14|25678.14|25677.84|25677.84|0
1647015380000|2022-03-11 16:16:20|25678.14|25678.14|25672.5|25672.5|25678.14|25678.14|25672.5|25672.5|0
1647015400000|2022-03-11 16:16:40|25679.57|25679.57|25679.87|25679.87|25680.47|25680.47|25679.57|25679.57|0
1647015410000|2022-03-11 16:16:50|25680.47|25680.47|25684.01|25684.01|25684.01|25684.01|25680.47|25680.47|0
1647015420000|2022-03-11 16:17:00|25684.31|25684.31|25691.68|25691.68|25691.68|25691.68|25684.31|25684.31|0
1647015430000|2022-03-11 16:17:10|25695.21|25695.21|25695.51|25695.51|25695.51|25695.51|25695.21|25695.21|0
1647015440000|2022-03-11 16:17:20|25695.81|25695.81|25700.68|25700.68|25700.68|25700.68|25695.81|25695.81|0
1647015450000|2022-03-11 16:17:30|25701.28|25701.28|25701.88|25701.88|25701.88|25701.88|25701.28|25701.28|0
1647015460000|2022-03-11 16:17:40|25701.28|25701.28|25680.67|25680.67|25701.28|25701.28|25680.67|25680.67|0
1647015470000|2022-03-11 16:17:50|25677.13|25677.13|25673.9|25673.9|25677.13|25677.13|25673.6|25673.6|0
1647015480000|2022-03-11 16:18:00|25670.36|25670.36|25676.53|25676.53|25677.43|25677.43|25670.36|25670.36|0
1647015490000|2022-03-11 16:18:10|25676.23|25676.23|25660.89|25660.89|25676.23|25676.23|25660.89|25660.89|0
1647015500000|2022-03-11 16:18:20|25661.19|25661.19|25660.78|25660.78|25661.19|25661.19|25660.78|25660.78|0
1647015510000|2022-03-11 16:18:30|25661.08|25661.08|25661.08|25661.08|25661.08|25661.08|25661.08|25661.08|0
1647015520000|2022-03-11 16:18:40|25660.78|25660.78|25660.78|25660.78|25660.78|25660.78|25660.78|25660.78|0
1647015530000|2022-03-11 16:18:50|25671.39|25671.39|25679.06|25679.06|25679.06|25679.06|25671.39|25671.39|0
1647015540000|2022-03-11 16:19:00|25679.36|25679.36|25679.36|25679.36|25679.36|25679.36|25679.36|25679.36|0
1647015550000|2022-03-11 16:19:10|25682.89|25682.89|25681.69|25681.69|25682.89|25682.89|25681.69|25681.69|0
1647015580000|2022-03-11 16:19:40|25674.62|25674.62|25689.66|25689.66|25689.66|25689.66|25674.62|25674.62|0
1647015590000|2022-03-11 16:19:50|25689.36|25689.36|25685.83|25685.83|25689.36|25689.36|25685.83|25685.83|0
1647015600000|2022-03-11 16:20:00|25682.29|25682.29|25682.29|25682.29|25682.29|25682.29|25682.29|25682.29|0
1647015610000|2022-03-11 16:20:10|25692.9|25692.9|25703.2|25703.2|25703.5|25703.5|25692.9|25692.9|0
1647015620000|2022-03-11 16:20:20|25696.13|25696.13|25696.13|25696.13|25696.13|25696.13|25696.13|25696.13|0
1647015640000|2022-03-11 16:20:40|25692.6|25692.6|25692.6|25692.6|25692.6|25692.6|25692.6|25692.6|0
1647015670000|2022-03-11 16:21:10|25689.06|25689.06|25696.13|25696.13|25696.13|25696.13|25689.06|25689.06|0
1647015680000|2022-03-11 16:21:20|25696.54|25696.54|25699.47|25699.47|25700.08|25700.08|25696.54|25696.54|0
1647015690000|2022-03-11 16:21:30|25698.87|25698.87|25698.87|25698.87|25698.87|25698.87|25698.57|25698.57|0
1647015700000|2022-03-11 16:21:40|25698.57|25698.57|25699.78|25699.78|25699.78|25699.78|25698.57|25698.57|0
1647015710000|2022-03-11 16:21:50|25700.08|25700.08|25700.08|25700.08|25700.08|25700.08|25696.54|25696.54|0
1647015720000|2022-03-11 16:22:00|25696.54|25696.54|25696.54|25696.54|25696.54|25696.54|25696.54|25696.54|0
1647015740000|2022-03-11 16:22:20|25696.84|25696.84|25703.91|25703.91|25703.91|25703.91|25696.84|25696.84|0
1647015760000|2022-03-11 16:22:40|25700.38|25700.38|25699.78|25699.78|25700.38|25700.38|25699.78|25699.78|0
1647015770000|2022-03-11 16:22:50|25692.71|25692.71|25685.64|25685.64|25692.71|25692.71|25685.64|25685.64|0
1647015780000|2022-03-11 16:23:00|25689.17|25689.17|25685.64|25685.64|25689.17|25689.17|25685.64|25685.64|0
1647015790000|2022-03-11 16:23:10|25685.88|25685.88|25686.48|25686.48|25686.48|25686.48|25685.88|25685.88|0
1647015800000|2022-03-11 16:23:20|25686.78|25686.78|25686.78|25686.78|25686.78|25686.78|25686.78|25686.78|0
1647015810000|2022-03-11 16:23:30|25687.08|25687.08|25687.68|25687.68|25687.68|25687.68|25687.08|25687.08|0
1647015820000|2022-03-11 16:23:40|25687.98|25687.98|25691.52|25691.52|25691.52|25691.52|25687.98|25687.98|0
1647015830000|2022-03-11 16:23:50|25691.82|25691.82|25691.82|25691.82|25691.82|25691.82|25691.82|25691.82|0
1647015840000|2022-03-11 16:24:00|25691.52|25691.52|25691.82|25691.82|25691.82|25691.82|25691.52|25691.52|0
1647015850000|2022-03-11 16:24:10|25695.35|25695.35|25699.49|25699.49|25699.49|25699.49|25695.35|25695.35|0
1647015860000|2022-03-11 16:24:20|25699.79|25699.79|25699.38|25699.38|25699.79|25699.79|25699.38|25699.38|0
1647015870000|2022-03-11 16:24:30|25698.78|25698.78|25695.24|25695.24|25698.78|25698.78|25695.24|25695.24|0
1647015880000|2022-03-11 16:24:40|25698.78|25698.78|25698.78|25698.78|25698.78|25698.78|25698.78|25698.78|0
1647015890000|2022-03-11 16:24:50|25699.68|25699.68|25706.75|25706.75|25706.75|25706.75|25699.68|25699.68|0
1647015900000|2022-03-11 16:25:00|25707.05|25707.05|25707.05|25707.05|25707.05|25707.05|25706.45|25706.45|0
1647015910000|2022-03-11 16:25:10|25707.65|25707.65|25708.55|25708.55|25708.55|25708.55|25707.35|25707.35|0
1647015920000|2022-03-11 16:25:20|25708.85|25708.85|25705.02|25705.02|25709.15|25709.15|25704.71|25704.71|0
1647015930000|2022-03-11 16:25:30|25712.08|25712.08|25712.39|25712.39|25712.39|25712.39|25712.08|25712.08|0
1647015940000|2022-03-11 16:25:40|25715.92|25715.92|25715.92|25715.92|25715.92|25715.92|25715.92|25715.92|0
1647015950000|2022-03-11 16:25:50|25715.32|25715.32|25723.29|25723.29|25726.83|25726.83|25715.32|25715.32|0
1647015960000|2022-03-11 16:26:00|25723.59|25723.59|25720.06|25720.06|25723.59|25723.59|25719.46|25719.46|0
1647015970000|2022-03-11 16:26:10|25723.59|25723.59|25722.69|25722.69|25723.59|25723.59|25722.69|25722.69|0
1647015980000|2022-03-11 16:26:20|25719.15|25719.15|25714.12|25714.12|25719.15|25719.15|25714.12|25714.12|0
1647015990000|2022-03-11 16:26:30|25713.88|25713.88|25718.37|25718.37|25718.37|25718.37|25713.88|25713.88|0
1647016000000|2022-03-11 16:26:40|25718.67|25718.67|25719.28|25719.28|25719.28|25719.28|25718.67|25718.67|0
1647016010000|2022-03-11 16:26:50|25715.74|25715.74|25715.74|25715.74|25715.74|25715.74|25715.74|25715.74|0
1647016020000|2022-03-11 16:27:00|25716.04|25716.04|25716.64|25716.64|25716.94|25716.94|25716.04|25716.04|0
1647016030000|2022-03-11 16:27:10|25716.34|25716.34|25708.97|25708.97|25716.94|25716.94|25708.97|25708.97|0
1647016040000|2022-03-11 16:27:20|25708.61|25708.61|25708.67|25708.67|25708.67|25708.67|25708.37|25708.37|0
1647016050000|2022-03-11 16:27:30|25705.13|25705.13|25712.8|25712.8|25712.8|25712.8|25705.13|25705.13|0
1647016070000|2022-03-11 16:27:50|25713.4|25713.4|25707.23|25707.23|25714.3|25714.3|25707.23|25707.23|0
1647016080000|2022-03-11 16:28:00|25706.33|25706.33|25687.95|25687.95|25706.33|25706.33|25684.82|25684.82|0
1647016090000|2022-03-11 16:28:10|25687.65|25687.65|25691.78|25691.78|25691.78|25691.78|25687.65|25687.65|0
1647016100000|2022-03-11 16:28:20|25691.48|25691.48|25695.02|25695.02|25695.02|25695.02|25691.48|25691.48|0
1647016110000|2022-03-11 16:28:30|25695.92|25695.92|25681.84|25681.84|25695.92|25695.92|25681.84|25681.84|0
1647016120000|2022-03-11 16:28:40|25678.3|25678.3|25685.78|25685.78|25686.98|25686.98|25678.3|25678.3|0
1647016130000|2022-03-11 16:28:50|25692.85|25692.85|25693.75|25693.75|25693.75|25693.75|25692.85|25692.85|0
1647016140000|2022-03-11 16:29:00|25679.61|25679.61|25678.41|25678.41|25686.98|25686.98|25678.41|25678.41|0
1647016150000|2022-03-11 16:29:10|25678.71|25678.71|25675.48|25675.48|25678.71|25678.71|25673.68|25673.68|0
1647016160000|2022-03-11 16:29:20|25668.41|25668.41|25654.86|25654.86|25668.41|25668.41|25648.63|25648.63|0
1647016170000|2022-03-11 16:29:30|25654.04|25654.04|25661.11|25661.11|25661.11|25661.11|25650.5|25650.5|0
1647016180000|2022-03-11 16:29:40|25664.64|25664.64|25669.68|25669.68|25672.32|25672.32|25664.64|25664.64|0
1647016190000|2022-03-11 16:29:50|25673.22|25673.22|25666.15|25666.15|25680.59|25680.59|25648.78|25648.78|0
1647245700000|2022-03-14 08:15:00|25741.96|25741.96|25724.28|25724.28|25741.96|25741.96|25724.28|25724.28|0
1647245710000|2022-03-14 08:15:10|25745.49|25745.49|25749.03|25749.03|25749.03|25749.03|25745.49|25745.49|0
1647245720000|2022-03-14 08:15:20|25751.43|25751.43|25751.43|25751.43|25751.43|25751.43|25751.43|25751.43|0
1647245730000|2022-03-14 08:15:30|25751.84|25751.84|25751.84|25751.84|25751.84|25751.84|25751.84|25751.84|0
1647245740000|2022-03-14 08:15:40|25765.98|25765.98|25765.98|25765.98|25765.98|25765.98|25765.98|25765.98|0
1647245750000|2022-03-14 08:15:50|25787.19|25787.19|25780.12|25780.12|25790.72|25790.72|25769.52|25769.52|0
1647245760000|2022-03-14 08:16:00|25769.52|25769.52|25765.98|25765.98|25776.59|25776.59|25765.98|25765.98|0
1647245770000|2022-03-14 08:16:10|25769.52|25769.52|25767.9|25767.9|25769.52|25769.52|25766.51|25766.51|0
1647245780000|2022-03-14 08:16:20|25770.01|25770.01|25768.81|25768.81|25770.01|25770.01|25768.81|25768.81|0
1647245790000|2022-03-14 08:16:30|25769.22|25769.22|25793.96|25793.96|25793.96|25793.96|25769.22|25769.22|0
1647245800000|2022-03-14 08:16:40|25793.36|25793.36|25800.43|25800.43|25800.43|25800.43|25793.36|25793.36|0
1647245820000|2022-03-14 08:17:00|25789.82|25789.82|25784.49|25784.49|25789.82|25789.82|25782.75|25782.75|0
1647245830000|2022-03-14 08:17:10|25777.42|25777.42|25790.96|25790.96|25790.96|25790.96|25776.82|25776.82|0
1647245850000|2022-03-14 08:17:30|25798.03|25798.03|25798.03|25798.03|25798.03|25798.03|25798.03|25798.03|0
1647245860000|2022-03-14 08:17:40|25798.93|25798.93|25781.25|25781.25|25798.93|25798.93|25781.25|25781.25|0
1647245870000|2022-03-14 08:17:50|25795.39|25795.39|25795.39|25795.39|25795.39|25795.39|25795.39|25795.39|0
1647245880000|2022-03-14 08:18:00|25795.69|25795.69|25756.81|25756.81|25799.23|25799.23|25756.81|25756.81|0
1647245890000|2022-03-14 08:18:10|25758.31|25758.31|25768.91|25768.91|25768.91|25768.91|25758.31|25758.31|0
1647245900000|2022-03-14 08:18:20|25786.59|25786.59|25779.52|25779.52|25786.59|25786.59|25779.52|25779.52|0
1647245910000|2022-03-14 08:18:30|25779.4|25779.4|25782.93|25782.93|25782.93|25782.93|25779.4|25779.4|0
1647245920000|2022-03-14 08:18:40|25772.33|25772.33|25768.79|25768.79|25772.33|25772.33|25761.72|25761.72|0
1647245940000|2022-03-14 08:19:00|25766.99|25766.99|25752.85|25752.85|25766.99|25766.99|25752.85|25752.85|0
1647245950000|2022-03-14 08:19:10|25753.34|25753.34|25763.94|25763.94|25763.94|25763.94|25753.34|25753.34|0
1647245980000|2022-03-14 08:19:40|25753.34|25753.34|25732.96|25732.96|25753.34|25753.34|25732.96|25732.96|0
1647245990000|2022-03-14 08:19:50|25750.63|25750.63|25750.93|25750.93|25750.93|25750.93|25750.63|25750.63|0
1647246010000|2022-03-14 08:20:10|25740.33|25740.33|25740.33|25740.33|25740.33|25740.33|25740.33|25740.33|0
1647246020000|2022-03-14 08:20:20|25750.93|25750.93|25751.65|25751.65|25751.65|25751.65|25750.93|25750.93|0
1647246030000|2022-03-14 08:20:30|25750.15|25750.15|25739.96|25739.96|25750.56|25750.56|25739.96|25739.96|0
1647246040000|2022-03-14 08:20:40|25736.42|25736.42|25732.89|25732.89|25736.42|25736.42|25718.75|25718.75|0
1647246050000|2022-03-14 08:20:50|25732.59|25732.59|25729.84|25729.84|25736.12|25736.12|25728.64|25728.64|0
1647246060000|2022-03-14 08:21:00|25754.59|25754.59|25757.4|25757.4|25757.7|25757.7|25754.59|25754.59|0
1647246070000|2022-03-14 08:21:10|25760.94|25760.94|25760.94|25760.94|25760.94|25760.94|25760.94|25760.94|0
1647246080000|2022-03-14 08:21:20|25760.64|25760.64|25760.64|25760.64|25760.64|25760.64|25760.64|25760.64|0
1647246090000|2022-03-14 08:21:30|25753.57|25753.57|25746.5|25746.5|25753.57|25753.57|25746.5|25746.5|0
1647246100000|2022-03-14 08:21:40|25746.09|25746.09|25738.41|25738.41|25746.09|25746.09|25738.41|25738.41|0
1647246110000|2022-03-14 08:21:50|25731.34|25731.34|25735.49|25735.49|25735.49|25735.49|25717.81|25717.81|0
1647246120000|2022-03-14 08:22:00|25714.28|25714.28|25714.28|25714.28|25714.28|25714.28|25714.28|25714.28|0
1647246140000|2022-03-14 08:22:20|25717.81|25717.81|25714.28|25714.28|25721.35|25721.35|25714.28|25714.28|0
1647246150000|2022-03-14 08:22:30|25721.35|25721.35|25732.36|25732.36|25732.36|25732.36|25721.35|25721.35|0
1647246160000|2022-03-14 08:22:40|25721.76|25721.76|25725.29|25725.29|25725.29|25725.29|25721.76|25721.76|0
1647246180000|2022-03-14 08:23:00|25725.89|25725.89|25755.68|25755.68|25755.68|25755.68|25725.89|25725.89|0
1647246200000|2022-03-14 08:23:20|25748.61|25748.61|25748.61|25748.61|25748.61|25748.61|25748.61|25748.61|0
1647246210000|2022-03-14 08:23:30|25734.47|25734.47|25734.47|25734.47|25734.47|25734.47|25734.47|25734.47|0
1647246220000|2022-03-14 08:23:40|25745.07|25745.07|25738|25738|25745.07|25745.07|25738|25738|0
1647246230000|2022-03-14 08:23:50|25737.4|25737.4|25738.3|25738.3|25738.3|25738.3|25737.4|25737.4|0
1647246240000|2022-03-14 08:24:00|25734.77|25734.77|25731.23|25731.23|25734.77|25734.77|25731.23|25731.23|0
1647246250000|2022-03-14 08:24:10|25741.84|25741.84|25727.7|25727.7|25741.84|25741.84|25727.7|25727.7|0
1647246260000|2022-03-14 08:24:20|25734.77|25734.77|25748.91|25748.91|25748.91|25748.91|25734.77|25734.77|0
1647246300000|2022-03-14 08:25:00|25750.71|25750.71|25750.41|25750.41|25750.71|25750.71|25749.81|25749.81|0
1647246310000|2022-03-14 08:25:10|25739.8|25739.8|25694.76|25694.76|25739.8|25739.8|25694.76|25694.76|0
1647246320000|2022-03-14 08:25:20|25695.85|25695.85|25695.85|25695.85|25695.85|25695.85|25695.85|25695.85|0
1647246330000|2022-03-14 08:25:30|25706.46|25706.46|25699.39|25699.39|25706.46|25706.46|25685.25|25685.25|0
1647246340000|2022-03-14 08:25:40|25695.85|25695.85|25694.05|25694.05|25695.85|25695.85|25694.05|25694.05|0
1647246370000|2022-03-14 08:26:10|25704.65|25704.65|25704.65|25704.65|25704.65|25704.65|25704.65|25704.65|0
1647246380000|2022-03-14 08:26:20|25694.05|25694.05|25693.64|25693.64|25694.05|25694.05|25693.64|25693.64|0
1647246390000|2022-03-14 08:26:30|25693.28|25693.28|25699.5|25699.5|25703.88|25703.88|25693.28|25693.28|0
1647246410000|2022-03-14 08:26:50|25695.96|25695.96|25684.76|25684.76|25695.96|25695.96|25684.76|25684.76|0
1647246420000|2022-03-14 08:27:00|25685.36|25685.36|25688.89|25688.89|25688.89|25688.89|25685.36|25685.36|0
1647246430000|2022-03-14 08:27:10|25685.36|25685.36|25685.36|25685.36|25685.36|25685.36|25685.36|25685.36|0
1647246440000|2022-03-14 08:27:20|25685|25685|25688.41|25688.41|25688.41|25688.41|25685|25685|0
1647246460000|2022-03-14 08:27:40|25684.88|25684.88|25684.88|25684.88|25688.41|25688.41|25684.88|25684.88|0
1647246470000|2022-03-14 08:27:50|25688.41|25688.41|25695.89|25695.89|25695.89|25695.89|25688.41|25688.41|0
1647246480000|2022-03-14 08:28:00|25681.75|25681.75|25663.97|25663.97|25681.75|25681.75|25662.77|25662.77|0
1647246490000|2022-03-14 08:28:10|25660.43|25660.43|25649.83|25649.83|25660.43|25660.43|25649.83|25649.83|0
1647246510000|2022-03-14 08:28:30|25650.43|25650.43|25650.43|25650.43|25650.43|25650.43|25650.43|25650.43|0
1647246520000|2022-03-14 08:28:40|25657.5|25657.5|25653.96|25653.96|25657.5|25657.5|25653.96|25653.96|0
1647246530000|2022-03-14 08:28:50|25654.86|25654.86|25661.03|25661.03|25661.93|25661.93|25654.86|25654.86|0
1647246540000|2022-03-14 08:29:00|25662.53|25662.53|25662.84|25662.84|25662.84|25662.84|25662.53|25662.53|0
1647246570000|2022-03-14 08:29:30|25665.54|25665.54|25685.62|25685.62|25685.62|25685.62|25665.54|25665.54|0
1647246580000|2022-03-14 08:29:40|25692.69|25692.69|25678.55|25678.55|25692.69|25692.69|25678.55|25678.55|0
1647246590000|2022-03-14 08:29:50|25678.96|25678.96|25683.31|25683.31|25683.31|25683.31|25678.96|25678.96|0
1647246600000|2022-03-14 08:30:00|25679.78|25679.78|25679.78|25679.78|25679.78|25679.78|25679.78|25679.78|0
1647246610000|2022-03-14 08:30:10|25669.17|25669.17|25661.2|25661.2|25669.17|25669.17|25660.6|25660.6|0
1647246620000|2022-03-14 08:30:20|25660.9|25660.9|25645.53|25645.53|25660.9|25660.9|25644.63|25644.63|0
1647246640000|2022-03-14 08:30:40|25642|25642|25642|25642|25642|25642|25642|25642|0
1647246660000|2022-03-14 08:31:00|25641.1|25641.1|25626.96|25626.96|25641.1|25641.1|25626.96|25626.96|0
1647246680000|2022-03-14 08:31:20|25630.49|25630.49|25630.49|25630.49|25630.49|25630.49|25630.49|25630.49|0
1647246690000|2022-03-14 08:31:30|25628.09|25628.09|25616.17|25616.17|25631.02|25631.02|25615.76|25615.76|0
1647246700000|2022-03-14 08:31:40|25630.91|25630.91|25623.84|25623.84|25630.91|25630.91|25623.84|25623.84|0
1647246710000|2022-03-14 08:31:50|25627.38|25627.38|25628.2|25628.2|25628.2|25628.2|25627.38|25627.38|0
1647246720000|2022-03-14 08:32:00|25626.62|25626.62|25630.16|25630.16|25640.76|25640.76|25626.62|25626.62|0
1647246750000|2022-03-14 08:32:30|25644.3|25644.3|25660.27|25660.27|25660.27|25660.27|25644.3|25644.3|0
1647246780000|2022-03-14 08:33:00|25660.68|25660.68|25660.68|25660.68|25660.68|25660.68|25660.68|25660.68|0
1647246790000|2022-03-14 08:33:10|25660.07|25660.07|25667.14|25667.14|25667.14|25667.14|25660.07|25660.07|0
1647246820000|2022-03-14 08:33:40|25664.52|25664.52|25664.93|25664.93|25664.93|25664.93|25664.52|25664.52|0
1647246840000|2022-03-14 08:34:00|25668.46|25668.46|25668.46|25668.46|25668.46|25668.46|25668.46|25668.46|0
1647246850000|2022-03-14 08:34:10|25647.26|25647.26|25647.26|25647.26|25647.26|25647.26|25647.26|25647.26|0
1647246860000|2022-03-14 08:34:20|25648.16|25648.16|25655.23|25655.23|25655.23|25655.23|25648.16|25648.16|0
1647246870000|2022-03-14 08:34:30|25656.43|25656.43|25656.43|25656.43|25656.43|25656.43|25656.43|25656.43|0
1647246880000|2022-03-14 08:34:40|25642.29|25642.29|25642.05|25642.05|25642.29|25642.29|25642.05|25642.05|0
1647246890000|2022-03-14 08:34:50|25634.98|25634.98|25634.98|25634.98|25634.98|25634.98|25634.98|25634.98|0
1647246900000|2022-03-14 08:35:00|25634.68|25634.68|25631.14|25631.14|25634.68|25634.68|25624.07|25624.07|0
1647246910000|2022-03-14 08:35:10|25630.73|25630.73|25632.83|25632.83|25632.83|25632.83|25630.73|25630.73|0
1647246920000|2022-03-14 08:35:20|25625.76|25625.76|25625.76|25625.76|25625.76|25625.76|25625.76|25625.76|0
1647246930000|2022-03-14 08:35:30|25636.37|25636.37|25639.9|25639.9|25639.9|25639.9|25636.37|25636.37|0
1647246940000|2022-03-14 08:35:40|25629.3|25629.3|25625.76|25625.76|25629.3|25629.3|25625.76|25625.76|0
1647246950000|2022-03-14 08:35:50|25627.08|25627.08|25626.78|25626.78|25628.28|25628.28|25626.78|25626.78|0
1647247000000|2022-03-14 08:36:40|25627.38|25627.38|25640.91|25640.91|25640.91|25640.91|25627.38|25627.38|0
1647247020000|2022-03-14 08:37:00|25630.31|25630.31|25630.31|25630.31|25630.31|25630.31|25630.31|25630.31|0
1647247030000|2022-03-14 08:37:10|25630.43|25630.43|25630.43|25630.43|25630.43|25630.43|25630.43|25630.43|0
1647247040000|2022-03-14 08:37:20|25644.57|25644.57|25644.57|25644.57|25644.57|25644.57|25644.57|25644.57|0
1647247050000|2022-03-14 08:37:30|25644.98|25644.98|25644.98|25644.98|25644.98|25644.98|25644.98|25644.98|0
1647247060000|2022-03-14 08:37:40|25648.52|25648.52|25657.99|25657.99|25657.99|25657.99|25648.52|25648.52|0
1647247100000|2022-03-14 08:38:20|25654.45|25654.45|25647.38|25647.38|25654.45|25654.45|25647.38|25647.38|0
1647247110000|2022-03-14 08:38:30|25654.45|25654.45|25654.45|25654.45|25654.45|25654.45|25654.45|25654.45|0
1647247120000|2022-03-14 08:38:40|25647.38|25647.38|25647.38|25647.38|25647.38|25647.38|25647.38|25647.38|0
1647247140000|2022-03-14 08:39:00|25661.52|25661.52|25661.52|25661.52|25661.52|25661.52|25661.52|25661.52|0
1647247160000|2022-03-14 08:39:20|25665.06|25665.06|25665.06|25665.06|25665.06|25665.06|25665.06|25665.06|0
1647247170000|2022-03-14 08:39:30|25664.76|25664.76|25664.76|25664.76|25664.76|25664.76|25664.76|25664.76|0
1647247190000|2022-03-14 08:39:50|25664.16|25664.16|25660.62|25660.62|25664.16|25664.16|25660.62|25660.62|0
1647247200000|2022-03-14 08:40:00|25674.76|25674.76|25689.31|25689.31|25689.31|25689.31|25674.76|25674.76|0
1647247220000|2022-03-14 08:40:20|25690.21|25690.21|25695.38|25695.38|25695.38|25695.38|25690.21|25690.21|0
1647247230000|2022-03-14 08:40:30|25698.91|25698.91|25699.52|25699.52|25699.52|25699.52|25698.91|25698.91|0
1647247240000|2022-03-14 08:40:40|25699.93|25699.93|25707|25707|25707|25707|25699.93|25699.93|0
1647247250000|2022-03-14 08:40:50|25710.53|25710.53|25705.46|25705.46|25710.53|25710.53|25705.46|25705.46|0
1647247260000|2022-03-14 08:41:00|25704.56|25704.56|25711.63|25711.63|25711.63|25711.63|25704.56|25704.56|0
1647247280000|2022-03-14 08:41:20|25711.22|25711.22|25709.71|25709.71|25711.22|25711.22|25709.71|25709.71|0
1647247290000|2022-03-14 08:41:30|25710.01|25710.01|25710.01|25710.01|25710.01|25710.01|25710.01|25710.01|0
1647247310000|2022-03-14 08:41:50|25710.31|25710.31|25710.31|25710.31|25710.31|25710.31|25710.31|25710.31|0
1647247320000|2022-03-14 08:42:00|25713.85|25713.85|25713.85|25713.85|25713.85|25713.85|25713.85|25713.85|0
1647247350000|2022-03-14 08:42:30|25717.38|25717.38|25717.38|25717.38|25717.38|25717.38|25717.38|25717.38|0
1647247360000|2022-03-14 08:42:40|25713.85|25713.85|25712.95|25712.95|25713.85|25713.85|25712.95|25712.95|0
1647247390000|2022-03-14 08:43:10|25713.55|25713.55|25713.55|25713.55|25713.55|25713.55|25713.55|25713.55|0
1647247400000|2022-03-14 08:43:20|25713.85|25713.85|25713.85|25713.85|25713.85|25713.85|25713.85|25713.85|0
1647247430000|2022-03-14 08:43:50|25714.26|25714.26|25715.46|25715.46|25715.46|25715.46|25714.26|25714.26|0
1647247440000|2022-03-14 08:44:00|25736.67|25736.67|25736.67|25736.67|25736.67|25736.67|25736.67|25736.67|0
1647247460000|2022-03-14 08:44:20|25740.21|25740.21|25743.74|25743.74|25747.28|25747.28|25740.21|25740.21|0
1647247470000|2022-03-14 08:44:30|25744.94|25744.94|25744.94|25744.94|25744.94|25744.94|25744.94|25744.94|0
1647247480000|2022-03-14 08:44:40|25755.55|25755.55|25766.15|25766.15|25766.15|25766.15|25755.55|25755.55|0
1647247500000|2022-03-14 08:45:00|25773.22|25773.22|25767.05|25767.05|25774.12|25774.12|25767.05|25767.05|0
1647247520000|2022-03-14 08:45:20|25767.42|25767.42|25771.36|25771.36|25774.9|25774.9|25767.42|25767.42|0
1647247530000|2022-03-14 08:45:30|25771.77|25771.77|25775.31|25775.31|25775.31|25775.31|25771.36|25771.36|0
1647247540000|2022-03-14 08:45:40|25775.72|25775.72|25776.32|25776.32|25776.32|25776.32|25775.72|25775.72|0
1647247560000|2022-03-14 08:46:00|25769.25|25769.25|25769.25|25769.25|25769.25|25769.25|25769.25|25769.25|0
1647247570000|2022-03-14 08:46:10|25767.44|25767.44|25768.04|25768.04|25768.04|25768.04|25767.44|25767.44|0
1647247580000|2022-03-14 08:46:20|25760.97|25760.97|25750.37|25750.37|25760.97|25760.97|25750.37|25750.37|0
1647247600000|2022-03-14 08:46:40|25757.44|25757.44|25757.44|25757.44|25757.44|25757.44|25757.44|25757.44|0
1647247630000|2022-03-14 08:47:10|25753.9|25753.9|25739.77|25739.77|25753.9|25753.9|25739.77|25739.77|0
1647247640000|2022-03-14 08:47:20|25738.86|25738.86|25745.93|25745.93|25745.93|25745.93|25735.33|25735.33|0
1647247650000|2022-03-14 08:47:30|25746.84|25746.84|25750.37|25750.37|25750.37|25750.37|25746.84|25746.84|0
1647247670000|2022-03-14 08:47:50|25750.49|25750.49|25778.77|25778.77|25778.77|25778.77|25750.49|25750.49|0
1647247680000|2022-03-14 08:48:00|25771.7|25771.7|25782.31|25782.31|25782.31|25782.31|25771.7|25771.7|0
1647247690000|2022-03-14 08:48:10|25785.84|25785.84|25785.84|25785.84|25785.84|25785.84|25785.84|25785.84|0
1647247710000|2022-03-14 08:48:30|25789.37|25789.37|25789.37|25789.37|25789.37|25789.37|25789.37|25789.37|0
1647247720000|2022-03-14 08:48:40|25782.31|25782.31|25764.33|25764.33|25782.31|25782.31|25763.73|25763.73|0
1647247730000|2022-03-14 08:48:50|25757.26|25757.26|25760.8|25760.8|25760.8|25760.8|25757.26|25757.26|0
1647247760000|2022-03-14 08:49:20|25757.26|25757.26|25753.73|25753.73|25757.26|25757.26|25743.12|25743.12|0
1647247770000|2022-03-14 08:49:30|25750.19|25750.19|25750.19|25750.19|25750.19|25750.19|25750.19|25750.19|0
1647247780000|2022-03-14 08:49:40|25757.26|25757.26|25757.26|25757.26|25757.26|25757.26|25757.26|25757.26|0
1647247800000|2022-03-14 08:50:00|25756.85|25756.85|25756.85|25756.85|25756.85|25756.85|25749.78|25749.78|0
1647247830000|2022-03-14 08:50:30|25763.62|25763.62|25796.75|25796.75|25797.15|25797.15|25763.62|25763.62|0
1647247840000|2022-03-14 08:50:40|25786.14|25786.14|25789.92|25789.92|25789.92|25789.92|25786.14|25786.14|0
1647247850000|2022-03-14 08:50:50|25790.33|25790.33|25790.33|25790.33|25790.33|25790.33|25790.33|25790.33|0
1647247860000|2022-03-14 08:51:00|25800.93|25800.93|25807.59|25807.59|25818.61|25818.61|25800.93|25800.93|0
1647247870000|2022-03-14 08:51:10|25811.13|25811.13|25813.83|25813.83|25815.03|25815.03|25811.13|25811.13|0
1647247880000|2022-03-14 08:51:20|25814.13|25814.13|25807.06|25807.06|25814.13|25814.13|25807.06|25807.06|0
1647247890000|2022-03-14 08:51:30|25796.46|25796.46|25796.46|25796.46|25796.46|25796.46|25796.46|25796.46|0
1647247900000|2022-03-14 08:51:40|25792.92|25792.92|25792.92|25792.92|25792.92|25792.92|25792.92|25792.92|0
1647247910000|2022-03-14 08:51:50|25791.42|25791.42|25798.49|25798.49|25809.09|25809.09|25791.42|25791.42|0
1647247920000|2022-03-14 08:52:00|25799.69|25799.69|25799.69|25799.69|25799.69|25799.69|25799.69|25799.69|0
1647247930000|2022-03-14 08:52:10|25813.83|25813.83|25799.69|25799.69|25813.83|25813.83|25792.62|25792.62|0
1647247940000|2022-03-14 08:52:20|25792.62|25792.62|25792.62|25792.62|25792.62|25792.62|25792.62|25792.62|0
1647247950000|2022-03-14 08:52:30|25792.02|25792.02|25792.02|25792.02|25792.02|25792.02|25792.02|25792.02|0
1647247960000|2022-03-14 08:52:40|25790.82|25790.82|25787.28|25787.28|25790.82|25790.82|25787.28|25787.28|0
1647247970000|2022-03-14 08:52:50|25788.18|25788.18|25778.78|25778.78|25788.18|25788.18|25768.17|25768.17|0
1647247990000|2022-03-14 08:53:10|25785.85|25785.85|25785.85|25785.85|25785.85|25785.85|25785.85|25785.85|0
1647248000000|2022-03-14 08:53:20|25782.31|25782.31|25782.31|25782.31|25782.31|25782.31|25782.31|25782.31|0
1647248010000|2022-03-14 08:53:30|25782.91|25782.91|25782.91|25782.91|25782.91|25782.91|25782.91|25782.91|0
1647248040000|2022-03-14 08:54:00|25779.38|25779.38|25779.38|25779.38|25779.38|25779.38|25779.38|25779.38|0
1647248060000|2022-03-14 08:54:20|25779.98|25779.98|25780.09|25780.09|25780.09|25780.09|25779.19|25779.19|0
1647248070000|2022-03-14 08:54:30|25773.02|25773.02|25776.55|25776.55|25776.55|25776.55|25773.02|25773.02|0
1647248100000|2022-03-14 08:55:00|25776.25|25776.25|25772.42|25772.42|25776.25|25776.25|25768.88|25768.88|0
1647248120000|2022-03-14 08:55:20|25779.49|25779.49|25775.95|25775.95|25786.56|25786.56|25775.95|25775.95|0
1647248130000|2022-03-14 08:55:30|25776.55|25776.55|25775.05|25775.05|25776.55|25776.55|25775.05|25775.05|0
1647248150000|2022-03-14 08:55:50|25764.45|25764.45|25757.38|25757.38|25764.45|25764.45|25757.38|25757.38|0
1647248160000|2022-03-14 08:56:00|25760.91|25760.91|25760.91|25760.91|25760.91|25760.91|25760.91|25760.91|0
1647248200000|2022-03-14 08:56:40|25762.11|25762.11|25761.51|25761.51|25762.11|25762.11|25761.51|25761.51|0
1647248220000|2022-03-14 08:57:00|25750.91|25750.91|25750.91|25750.91|25750.91|25750.91|25750.91|25750.91|0
1647248240000|2022-03-14 08:57:20|25751.51|25751.51|25751.51|25751.51|25751.51|25751.51|25751.51|25751.51|0
1647248250000|2022-03-14 08:57:30|25744.44|25744.44|25737.37|25737.37|25744.44|25744.44|25737.37|25737.37|0
1647248270000|2022-03-14 08:57:50|25737.25|25737.25|25738.15|25738.15|25738.15|25738.15|25737.25|25737.25|0
1647248280000|2022-03-14 08:58:00|25748.75|25748.75|25748.75|25748.75|25748.75|25748.75|25748.75|25748.75|0
1647248290000|2022-03-14 08:58:10|25745.22|25745.22|25745.34|25745.34|25745.34|25745.34|25745.22|25745.22|0
1647248320000|2022-03-14 08:58:40|25745.64|25745.64|25737.97|25737.97|25745.64|25745.64|25737.67|25737.67|0
1647248330000|2022-03-14 08:58:50|25737.73|25737.73|25731.56|25731.56|25738.63|25738.63|25731.56|25731.56|0
1647248340000|2022-03-14 08:59:00|25728.02|25728.02|25699.14|25699.14|25728.02|25728.02|25699.14|25699.14|0
1647248350000|2022-03-14 08:59:10|25695.61|25695.61|25695.61|25695.61|25695.61|25695.61|25695.61|25695.61|0
1647248360000|2022-03-14 08:59:20|25692.07|25692.07|25685|25685|25692.07|25692.07|25685|25685|0
1647248370000|2022-03-14 08:59:30|25681.47|25681.47|25681.47|25681.47|25681.47|25681.47|25681.47|25681.47|0
1647248400000|2022-03-14 09:00:00|25695.61|25695.61|25706.62|25706.62|25706.62|25706.62|25695.61|25695.61|0
1647248410000|2022-03-14 09:00:10|25713.69|25713.69|25728.73|25728.73|25728.73|25728.73|25713.69|25713.69|0
1647248420000|2022-03-14 09:00:20|25732.27|25732.27|25739.34|25739.34|25739.34|25739.34|25732.27|25732.27|0
1647248430000|2022-03-14 09:00:30|25749.94|25749.94|25750.73|25750.73|25764.87|25764.87|25749.94|25749.94|0
1647248450000|2022-03-14 09:00:50|25761.33|25761.33|25761.33|25761.33|25761.33|25761.33|25761.33|25761.33|0
1647248460000|2022-03-14 09:01:00|25757.8|25757.8|25750.73|25750.73|25757.8|25757.8|25743.66|25743.66|0
1647248470000|2022-03-14 09:01:10|25751.03|25751.03|25761.63|25761.63|25761.63|25761.63|25751.03|25751.03|0
1647248480000|2022-03-14 09:01:20|25762.45|25762.45|25747.9|25747.9|25762.45|25762.45|25747.9|25747.9|0
1647248490000|2022-03-14 09:01:30|25747|25747|25747|25747|25747|25747|25747|25747|0
1647248510000|2022-03-14 09:01:50|25750.54|25750.54|25750.54|25750.54|25750.54|25750.54|25750.54|25750.54|0
1647248520000|2022-03-14 09:02:00|25754.07|25754.07|25761.14|25761.14|25761.14|25761.14|25754.07|25754.07|0
1647248530000|2022-03-14 09:02:10|25764.68|25764.68|25769.41|25769.41|25769.41|25769.41|25764.68|25764.68|0
1647248540000|2022-03-14 09:02:20|25783.55|25783.55|25782.95|25782.95|25783.55|25783.55|25782.95|25782.95|0
1647248550000|2022-03-14 09:02:30|25786.49|25786.49|25786.79|25786.79|25786.79|25786.79|25786.49|25786.49|0
1647248560000|2022-03-14 09:02:40|25793.86|25793.86|25790.32|25790.32|25793.86|25793.86|25790.32|25790.32|0
1647248570000|2022-03-14 09:02:50|25797.39|25797.39|25797.39|25797.39|25797.39|25797.39|25797.39|25797.39|0
1647248590000|2022-03-14 09:03:10|25804.46|25804.46|25816.96|25816.96|25816.96|25816.96|25804.46|25804.46|0
1647248610000|2022-03-14 09:03:30|25816.23|25816.23|25812.7|25812.7|25816.23|25816.23|25812.7|25812.7|0
1647248620000|2022-03-14 09:03:40|25813.3|25813.3|25811.69|25811.69|25813.3|25813.3|25811.69|25811.69|0
1647248630000|2022-03-14 09:03:50|25811.28|25811.28|25800.67|25800.67|25811.28|25811.28|25797.14|25797.14|0
1647248640000|2022-03-14 09:04:00|25800.37|25800.37|25800.97|25800.97|25800.97|25800.97|25800.07|25800.07|0
1647248650000|2022-03-14 09:04:10|25790.37|25790.37|25790.37|25790.37|25790.37|25790.37|25790.37|25790.37|0
1647248660000|2022-03-14 09:04:20|25804.51|25804.51|25804.51|25804.51|25804.51|25804.51|25804.51|25804.51|0
1647248680000|2022-03-14 09:04:40|25800.97|25800.97|25800.97|25800.97|25800.97|25800.97|25800.97|25800.97|0
1647248690000|2022-03-14 09:04:50|25804.51|25804.51|25811.58|25811.58|25811.58|25811.58|25804.51|25804.51|0
1647248710000|2022-03-14 09:05:10|25804.51|25804.51|25804.51|25804.51|25804.51|25804.51|25804.51|25804.51|0
1647248740000|2022-03-14 09:05:40|25800.97|25800.97|25800.97|25800.97|25800.97|25800.97|25800.97|25800.97|0
1647248760000|2022-03-14 09:06:00|25797.44|25797.44|25804.51|25804.51|25804.51|25804.51|25797.44|25797.44|0
1647248780000|2022-03-14 09:06:20|25815.11|25815.11|25815.11|25815.11|25815.11|25815.11|25815.11|25815.11|0
1647248790000|2022-03-14 09:06:30|25811.58|25811.58|25815.54|25815.54|25815.54|25815.54|25811.58|25811.58|0
1647248800000|2022-03-14 09:06:40|25812|25812|25812|25812|25812|25812|25812|25812|0
1647248810000|2022-03-14 09:06:50|25815.54|25815.54|25815.54|25815.54|25815.54|25815.54|25815.54|25815.54|0
1647248830000|2022-03-14 09:07:10|25812|25812|25812|25812|25812|25812|25812|25812|0
1647248840000|2022-03-14 09:07:20|25811.4|25811.4|25807.56|25807.56|25811.4|25811.4|25807.56|25807.56|0
1647248850000|2022-03-14 09:07:30|25793.42|25793.42|25793.42|25793.42|25793.42|25793.42|25793.42|25793.42|0
1647248870000|2022-03-14 09:07:50|25792.52|25792.52|25792.52|25792.52|25792.52|25792.52|25792.52|25792.52|0
1647248880000|2022-03-14 09:08:00|25785.45|25785.45|25785.45|25785.45|25785.45|25785.45|25785.45|25785.45|0
1647248890000|2022-03-14 09:08:10|25774.85|25774.85|25778.38|25778.38|25778.38|25778.38|25767.78|25767.78|0
1647248900000|2022-03-14 09:08:20|25777.97|25777.97|25777.97|25777.97|25777.97|25777.97|25777.97|25777.97|0
1647248910000|2022-03-14 09:08:30|25781.51|25781.51|25788.88|25788.88|25788.88|25788.88|25781.51|25781.51|0
1647248930000|2022-03-14 09:08:50|25781.81|25781.81|25781.81|25781.81|25781.81|25781.81|25781.81|25781.81|0
1647248940000|2022-03-14 09:09:00|25781.69|25781.69|25771.08|25771.08|25781.69|25781.69|25771.08|25771.08|0
1647248950000|2022-03-14 09:09:10|25774.62|25774.62|25778.15|25778.15|25778.15|25778.15|25771.08|25771.08|0
1647249020000|2022-03-14 09:10:20|25778.45|25778.45|25778.45|25778.45|25778.45|25778.45|25778.45|25778.45|0
1647249040000|2022-03-14 09:10:40|25785.93|25785.93|25804.32|25804.32|25804.32|25804.32|25785.93|25785.93|0
1647249060000|2022-03-14 09:11:00|25807.85|25807.85|25807.85|25807.85|25807.85|25807.85|25807.85|25807.85|0
1647249070000|2022-03-14 09:11:10|25808.45|25808.45|25808.45|25808.45|25808.45|25808.45|25808.45|25808.45|0
1647249080000|2022-03-14 09:11:20|25811.99|25811.99|25811.99|25811.99|25811.99|25811.99|25811.99|25811.99|0
1647249090000|2022-03-14 09:11:30|25808.45|25808.45|25808.45|25808.45|25808.45|25808.45|25808.45|25808.45|0
1647249100000|2022-03-14 09:11:40|25801.38|25801.38|25801.38|25801.38|25801.38|25801.38|25801.38|25801.38|0
1647249110000|2022-03-14 09:11:50|25811.99|25811.99|25811.99|25811.99|25811.99|25811.99|25811.99|25811.99|0
1647249120000|2022-03-14 09:12:00|25811.69|25811.69|25815.22|25815.22|25815.22|25815.22|25808.15|25808.15|0
1647249140000|2022-03-14 09:12:20|25825.83|25825.83|25837.74|25837.74|25837.74|25837.74|25825.83|25825.83|0
1647249150000|2022-03-14 09:12:30|25834.21|25834.21|25835.11|25835.11|25835.11|25835.11|25834.21|25834.21|0
1647249160000|2022-03-14 09:12:40|25835.96|25835.96|25839.49|25839.49|25839.49|25839.49|25835.96|25835.96|0
1647249170000|2022-03-14 09:12:50|25835.96|25835.96|25835.96|25835.96|25835.96|25835.96|25835.96|25835.96|0
1647249180000|2022-03-14 09:13:00|25832.42|25832.42|25839.49|25839.49|25839.49|25839.49|25832.42|25832.42|0
1647249200000|2022-03-14 09:13:20|25846.56|25846.56|25835.96|25835.96|25846.56|25846.56|25835.96|25835.96|0
1647249210000|2022-03-14 09:13:30|25832.42|25832.42|25821.52|25821.52|25832.42|25832.42|25814.45|25814.45|0
1647249220000|2022-03-14 09:13:40|25825.05|25825.05|25825.05|25825.05|25825.05|25825.05|25825.05|25825.05|0
1647249230000|2022-03-14 09:13:50|25821.52|25821.52|25806.78|25806.78|25821.52|25821.52|25806.78|25806.78|0
1647249240000|2022-03-14 09:14:00|25803.25|25803.25|25803.25|25803.25|25803.25|25803.25|25803.25|25803.25|0
1647249270000|2022-03-14 09:14:30|25803.55|25803.55|25803.55|25803.55|25803.55|25803.55|25803.55|25803.55|0
1647249280000|2022-03-14 09:14:40|25804.15|25804.15|25803.91|25803.91|25804.15|25804.15|25803.91|25803.91|0
1647249290000|2022-03-14 09:14:50|25810.98|25810.98|25814.63|25814.63|25814.63|25814.63|25810.98|25810.98|0
1647249330000|2022-03-14 09:15:30|25821.7|25821.7|25821.7|25821.7|25821.7|25821.7|25821.7|25821.7|0
1647249340000|2022-03-14 09:15:40|25822.3|25822.3|25822.3|25822.3|25822.3|25822.3|25822.3|25822.3|0
1647249350000|2022-03-14 09:15:50|25811.7|25811.7|25804.63|25804.63|25811.7|25811.7|25804.63|25804.63|0
1647249360000|2022-03-14 09:16:00|25804.33|25804.33|25801.7|25801.7|25805.23|25805.23|25798.16|25798.16|0
1647249390000|2022-03-14 09:16:30|25798.16|25798.16|25798.16|25798.16|25798.16|25798.16|25798.16|25798.16|0
1647249400000|2022-03-14 09:16:40|25796.06|25796.06|25792.52|25792.52|25796.06|25796.06|25792.52|25792.52|0
1647249420000|2022-03-14 09:17:00|25806.66|25806.66|25791.7|25791.7|25806.66|25806.66|25791.7|25791.7|0
1647249440000|2022-03-14 09:17:20|25798.77|25798.77|25802.31|25802.31|25805.84|25805.84|25791.7|25791.7|0
1647249450000|2022-03-14 09:17:30|25798.77|25798.77|25805.84|25805.84|25805.84|25805.84|25798.77|25798.77|0
1647249460000|2022-03-14 09:17:40|25802.31|25802.31|25812.91|25812.91|25812.91|25812.91|25802.31|25802.31|0
1647249470000|2022-03-14 09:17:50|25816.45|25816.45|25823.52|25823.52|25823.52|25823.52|25816.45|25816.45|0
1647249490000|2022-03-14 09:18:10|25824.12|25824.12|25826.75|25826.75|25826.75|25826.75|25823.22|25823.22|0
1647249500000|2022-03-14 09:18:20|25816.15|25816.15|25812.61|25812.61|25816.15|25816.15|25812.61|25812.61|0
1647249510000|2022-03-14 09:18:30|25812.31|25812.31|25812.31|25812.31|25812.31|25812.31|25812.31|25812.31|0
1647249530000|2022-03-14 09:18:50|25808.78|25808.78|25797.87|25797.87|25808.78|25808.78|25797.87|25797.87|0
1647249550000|2022-03-14 09:19:10|25797.05|25797.05|25797.05|25797.05|25797.05|25797.05|25797.05|25797.05|0
1647249590000|2022-03-14 09:19:50|25789.98|25789.98|25789.38|25789.38|25789.98|25789.98|25789.38|25789.38|0
1647249610000|2022-03-14 09:20:10|25790.28|25790.28|25790.28|25790.28|25790.28|25790.28|25790.28|25790.28|0
1647249630000|2022-03-14 09:20:30|25786.75|25786.75|25786.75|25786.75|25786.75|25786.75|25786.75|25786.75|0
1647249640000|2022-03-14 09:20:40|25793.82|25793.82|25793.82|25793.82|25793.82|25793.82|25793.82|25793.82|0
1647249650000|2022-03-14 09:20:50|25804.42|25804.42|25804.42|25804.42|25804.42|25804.42|25804.42|25804.42|0
1647249670000|2022-03-14 09:21:10|25803.82|25803.82|25803.82|25803.82|25803.82|25803.82|25796.75|25796.75|0
1647249680000|2022-03-14 09:21:20|25800.29|25800.29|25800.29|25800.29|25800.29|25800.29|25800.29|25800.29|0
1647249690000|2022-03-14 09:21:30|25796.75|25796.75|25796.34|25796.34|25796.75|25796.75|25796.34|25796.34|0
1647249700000|2022-03-14 09:21:40|25795.44|25795.44|25788.78|25788.78|25795.44|25795.44|25788.78|25788.78|0
1647249710000|2022-03-14 09:21:50|25792.32|25792.32|25795.85|25795.85|25795.85|25795.85|25792.32|25792.32|0
1647249730000|2022-03-14 09:22:10|25806.46|25806.46|25806.46|25806.46|25806.46|25806.46|25806.46|25806.46|0
1647249750000|2022-03-14 09:22:30|25802.92|25802.92|25804.72|25804.72|25804.72|25804.72|25802.92|25802.92|0
1647249760000|2022-03-14 09:22:40|25804.42|25804.42|25797.35|25797.35|25804.42|25804.42|25793.82|25793.82|0
1647249770000|2022-03-14 09:22:50|25793.82|25793.82|25794.23|25794.23|25794.23|25794.23|25780.09|25780.09|0
1647249780000|2022-03-14 09:23:00|25794.53|25794.53|25794.53|25794.53|25794.53|25794.53|25794.53|25794.53|0
1647249800000|2022-03-14 09:23:20|25793.93|25793.93|25793.93|25793.93|25793.93|25793.93|25793.93|25793.93|0
1647249810000|2022-03-14 09:23:30|25792.43|25792.43|25788.59|25788.59|25792.43|25792.43|25787.99|25787.99|0
1647249820000|2022-03-14 09:23:40|25787.69|25787.69|25787.69|25787.69|25787.69|25787.69|25787.69|25787.69|0
1647249850000|2022-03-14 09:24:10|25788.59|25788.59|25781.82|25781.82|25788.59|25788.59|25781.52|25781.52|0
1647249870000|2022-03-14 09:24:30|25782.42|25782.42|25789.49|25789.49|25789.49|25789.49|25782.42|25782.42|0
1647249880000|2022-03-14 09:24:40|25789.19|25789.19|25789.19|25789.19|25789.19|25789.19|25789.19|25789.19|0
1647249900000|2022-03-14 09:25:00|25792.73|25792.73|25803.33|25803.33|25803.33|25803.33|25792.73|25792.73|0
1647249910000|2022-03-14 09:25:10|25796.26|25796.26|25796.26|25796.26|25796.26|25796.26|25796.26|25796.26|0
1647249920000|2022-03-14 09:25:20|25803.33|25803.33|25803.33|25803.33|25803.33|25803.33|25803.33|25803.33|0
1647249930000|2022-03-14 09:25:30|25799.8|25799.8|25799.8|25799.8|25799.8|25799.8|25799.8|25799.8|0
1647249970000|2022-03-14 09:26:10|25800.62|25800.62|25814.35|25814.35|25814.35|25814.35|25800.21|25800.21|0
1647249980000|2022-03-14 09:26:20|25800.21|25800.21|25799|25799|25800.21|25800.21|25799|25799|0
1647249990000|2022-03-14 09:26:30|25798.18|25798.18|25794.65|25794.65|25798.18|25798.18|25794.65|25794.65|0
1647250000000|2022-03-14 09:26:40|25787.58|25787.58|25798.18|25798.18|25798.18|25798.18|25787.58|25787.58|0
1647250010000|2022-03-14 09:26:50|25797.88|25797.88|25797.77|25797.77|25798.48|25798.48|25797.77|25797.77|0
1647250020000|2022-03-14 09:27:00|25787.17|25787.17|25787.77|25787.77|25787.77|25787.77|25787.17|25787.17|0
1647250030000|2022-03-14 09:27:10|25773.63|25773.63|25773.63|25773.63|25773.63|25773.63|25773.63|25773.63|0
1647250040000|2022-03-14 09:27:20|25773.03|25773.03|25786.64|25786.64|25786.76|25786.76|25772.21|25772.21|0
1647250070000|2022-03-14 09:27:50|25786.04|25786.04|25789.57|25789.57|25789.57|25789.57|25782.5|25782.5|0
1647250080000|2022-03-14 09:28:00|25790.17|25790.17|25788.45|25788.45|25790.17|25790.17|25788.45|25788.45|0
1647250090000|2022-03-14 09:28:10|25788.09|25788.09|25795.16|25795.16|25795.16|25795.16|25788.09|25788.09|0
1647250100000|2022-03-14 09:28:20|25795.57|25795.57|25796.17|25796.17|25796.17|25796.17|25795.57|25795.57|0
1647250110000|2022-03-14 09:28:30|25792.64|25792.64|25792.64|25792.64|25792.64|25792.64|25792.64|25792.64|0
1647250120000|2022-03-14 09:28:40|25796.17|25796.17|25796.17|25796.17|25796.17|25796.17|25796.17|25796.17|0
1647250140000|2022-03-14 09:29:00|25792.64|25792.64|25792.64|25792.64|25792.64|25792.64|25792.64|25792.64|0
1647250150000|2022-03-14 09:29:10|25796.17|25796.17|25796.77|25796.77|25796.77|25796.77|25796.17|25796.17|0
1647250160000|2022-03-14 09:29:20|25797.67|25797.67|25797.67|25797.67|25797.67|25797.67|25797.67|25797.67|0
1647250170000|2022-03-14 09:29:30|25801.21|25801.21|25801.21|25801.21|25801.21|25801.21|25801.21|25801.21|0
1647250190000|2022-03-14 09:29:50|25794.14|25794.14|25782.93|25782.93|25794.14|25794.14|25782.93|25782.93|0
1647250200000|2022-03-14 09:30:00|25790|25790|25790.52|25790.52|25790.82|25790.82|25790|25790|0
1647250220000|2022-03-14 09:30:20|25789.92|25789.92|25789.92|25789.92|25789.92|25789.92|25789.92|25789.92|0
1647250230000|2022-03-14 09:30:30|25786.39|25786.39|25786.39|25786.39|25786.39|25786.39|25786.39|25786.39|0
1647250250000|2022-03-14 09:30:50|25786.99|25786.99|25797.59|25797.59|25797.59|25797.59|25786.99|25786.99|0
1647250260000|2022-03-14 09:31:00|25794.06|25794.06|25794.06|25794.06|25794.06|25794.06|25794.06|25794.06|0
1647250270000|2022-03-14 09:31:10|25798.49|25798.49|25798.49|25798.49|25798.49|25798.49|25798.49|25798.49|0
1647250300000|2022-03-14 09:31:40|25799.31|25799.31|25799.31|25799.31|25799.31|25799.31|25799.31|25799.31|0
1647250320000|2022-03-14 09:32:00|25799.61|25799.61|25810.52|25810.52|25810.52|25810.52|25799.61|25799.61|0
1647250350000|2022-03-14 09:32:30|25821.12|25821.12|25821.12|25821.12|25821.12|25821.12|25821.12|25821.12|0
1647250360000|2022-03-14 09:32:40|25817.59|25817.59|25828.19|25828.19|25828.19|25828.19|25817.59|25817.59|0
1647250370000|2022-03-14 09:32:50|25831.73|25831.73|25821.12|25821.12|25831.73|25831.73|25821.12|25821.12|0
1647250380000|2022-03-14 09:33:00|25819.92|25819.92|25827.59|25827.59|25827.59|25827.59|25819.92|25819.92|0
1647250400000|2022-03-14 09:33:20|25827.18|25827.18|25827.18|25827.18|25827.18|25827.18|25827.18|25827.18|0
1647250410000|2022-03-14 09:33:30|25827.48|25827.48|25855.76|25855.76|25855.76|25855.76|25827.48|25827.48|0
1647250420000|2022-03-14 09:33:40|25866.37|25866.37|25866.37|25866.37|25866.37|25866.37|25866.37|25866.37|0
1647250430000|2022-03-14 09:33:50|25866.78|25866.78|25866.78|25866.78|25866.78|25866.78|25866.78|25866.78|0
1647250440000|2022-03-14 09:34:00|25866.47|25866.47|25871.22|25871.22|25871.22|25871.22|25866.47|25866.47|0
1647250450000|2022-03-14 09:34:10|25867.69|25867.69|25867.69|25867.69|25867.69|25867.69|25867.69|25867.69|0
1647250470000|2022-03-14 09:34:30|25868.59|25868.59|25843.43|25843.43|25868.59|25868.59|25843.43|25843.43|0
1647250500000|2022-03-14 09:35:00|25842.83|25842.83|25841.93|25841.93|25842.83|25842.83|25841.93|25841.93|0
1647250510000|2022-03-14 09:35:10|25845.47|25845.47|25845.47|25845.47|25845.47|25845.47|25845.47|25845.47|0
1647250530000|2022-03-14 09:35:30|25841.93|25841.93|25841.93|25841.93|25841.93|25841.93|25841.93|25841.93|0
1647250540000|2022-03-14 09:35:40|25849|25849|25856.07|25856.07|25856.07|25856.07|25849|25849|0
1647250550000|2022-03-14 09:35:50|25862.54|25862.54|25859.82|25859.82|25862.54|25862.54|25859.82|25859.82|0
1647250560000|2022-03-14 09:36:00|25860.23|25860.23|25860.83|25860.83|25860.83|25860.83|25860.23|25860.23|0
1647250570000|2022-03-14 09:36:10|25860.42|25860.42|25860.67|25860.67|25860.67|25860.67|25860.42|25860.42|0
1647250580000|2022-03-14 09:36:20|25857.13|25857.13|25853.6|25853.6|25857.13|25857.13|25853.6|25853.6|0
1647250600000|2022-03-14 09:36:40|25850.06|25850.06|25850.06|25850.06|25850.06|25850.06|25850.06|25850.06|0
1647250620000|2022-03-14 09:37:00|25849.46|25849.46|25842.39|25842.39|25849.46|25849.46|25842.39|25842.39|0
1647250630000|2022-03-14 09:37:10|25845.93|25845.93|25846.23|25846.23|25846.23|25846.23|25845.93|25845.93|0
1647250640000|2022-03-14 09:37:20|25846.83|25846.83|25843.3|25843.3|25846.83|25846.83|25839.76|25839.76|0
1647250650000|2022-03-14 09:37:30|25842.89|25842.89|25842.89|25842.89|25842.89|25842.89|25842.89|25842.89|0
1647250690000|2022-03-14 09:38:10|25839.35|25839.35|25839.35|25839.35|25839.35|25839.35|25839.35|25839.35|0
1647250710000|2022-03-14 09:38:30|25846.42|25846.42|25860.86|25860.86|25861.27|25861.27|25846.42|25846.42|0
1647250730000|2022-03-14 09:38:50|25875|25875|25886.92|25886.92|25886.92|25886.92|25875|25875|0
1647250740000|2022-03-14 09:39:00|25887.52|25887.52|25874.8|25874.8|25888.53|25888.53|25874.39|25874.39|0
1647250750000|2022-03-14 09:39:10|25875.21|25875.21|25875.21|25875.21|25875.21|25875.21|25875.21|25875.21|0
1647250770000|2022-03-14 09:39:30|25882.28|25882.28|25885.81|25885.81|25885.81|25885.81|25882.28|25882.28|0
1647250780000|2022-03-14 09:39:40|25889.35|25889.35|25889.35|25889.35|25889.35|25889.35|25885.81|25885.81|0
1647250790000|2022-03-14 09:39:50|25896.42|25896.42|25903.9|25903.9|25903.9|25903.9|25896.42|25896.42|0
1647250800000|2022-03-14 09:40:00|25904.5|25904.5|25905.21|25905.21|25905.21|25905.21|25904.2|25904.2|0
1647250810000|2022-03-14 09:40:10|25919.35|25919.35|25919.35|25919.35|25919.35|25919.35|25919.35|25919.35|0
1647250820000|2022-03-14 09:40:20|25918.75|25918.75|25921.06|25921.06|25922.29|25922.29|25918.75|25918.75|0
1647250830000|2022-03-14 09:40:30|25921.47|25921.47|25921.88|25921.88|25921.88|25921.88|25921.06|25921.06|0
1647250840000|2022-03-14 09:40:40|25918.34|25918.34|25906.55|25906.55|25918.46|25918.46|25906.55|25906.55|0
1647250850000|2022-03-14 09:40:50|25903.01|25903.01|25917.97|25917.97|25917.97|25917.97|25903.01|25903.01|0
1647250860000|2022-03-14 09:41:00|25910.9|25910.9|25910.9|25910.9|25910.9|25910.9|25903.83|25903.83|0
1647250870000|2022-03-14 09:41:10|25903.83|25903.83|25903.01|25903.01|25903.83|25903.83|25903.01|25903.01|0
1647250890000|2022-03-14 09:41:30|25906.55|25906.55|25906.55|25906.55|25906.55|25906.55|25906.55|25906.55|0
1647250900000|2022-03-14 09:41:40|25903.01|25903.01|25903.01|25903.01|25903.01|25903.01|25903.01|25903.01|0
1647250910000|2022-03-14 09:41:50|25899.48|25899.48|25899.07|25899.07|25899.48|25899.48|25899.07|25899.07|0
1647250920000|2022-03-14 09:42:00|25899.89|25899.89|25910.49|25910.49|25914.03|25914.03|25899.89|25899.89|0
1647250950000|2022-03-14 09:42:30|25899.89|25899.89|25906.96|25906.96|25906.96|25906.96|25899.89|25899.89|0
1647250970000|2022-03-14 09:42:50|25906.36|25906.36|25906.36|25906.36|25906.36|25906.36|25906.36|25906.36|0
1647250980000|2022-03-14 09:43:00|25906.96|25906.96|25906.96|25906.96|25906.96|25906.96|25906.96|25906.96|0
1647251000000|2022-03-14 09:43:20|25907.56|25907.56|25911.09|25911.09|25911.09|25911.09|25907.56|25907.56|0
1647251010000|2022-03-14 09:43:30|25911.5|25911.5|25925.64|25925.64|25925.64|25925.64|25911.5|25911.5|0
1647251020000|2022-03-14 09:43:40|25927.27|25927.27|25928.09|25928.09|25928.49|25928.49|25927.27|25927.27|0
1647251030000|2022-03-14 09:43:50|25938.69|25938.69|25938.69|25938.69|25938.69|25938.69|25938.69|25938.69|0
1647251040000|2022-03-14 09:44:00|25942.22|25942.22|25932.34|25932.34|25942.22|25942.22|25932.22|25932.22|0
1647251050000|2022-03-14 09:44:10|25939.41|25939.41|25931.16|25931.16|25939.41|25939.41|25931.16|25931.16|0
1647251060000|2022-03-14 09:44:20|25927.62|25927.62|25897.51|25897.51|25927.62|25927.62|25897.51|25897.51|0
1647251070000|2022-03-14 09:44:30|25896.31|25896.31|25902.96|25902.96|25902.96|25902.96|25895.54|25895.54|0
1647251080000|2022-03-14 09:44:40|25910.03|25910.03|25910.03|25910.03|25910.03|25910.03|25910.03|25910.03|0
1647251090000|2022-03-14 09:44:50|25909.13|25909.13|25901.65|25901.65|25909.13|25909.13|25901.65|25901.65|0
1647251100000|2022-03-14 09:45:00|25901.24|25901.24|25894.58|25894.58|25901.24|25901.24|25894.58|25894.58|0
1647251120000|2022-03-14 09:45:20|25891.05|25891.05|25908.72|25908.72|25908.72|25908.72|25891.05|25891.05|0
1647251140000|2022-03-14 09:45:40|25898.12|25898.12|25905.79|25905.79|25906.39|25906.39|25898.12|25898.12|0
1647251170000|2022-03-14 09:46:10|25906.2|25906.2|25906.2|25906.2|25906.2|25906.2|25906.2|25906.2|0
1647251180000|2022-03-14 09:46:20|25905.79|25905.79|25906.28|25906.28|25906.28|25906.28|25905.38|25905.38|0
1647251190000|2022-03-14 09:46:30|25908.74|25908.74|25910.38|25910.38|25910.38|25910.38|25908.74|25908.74|0
1647251200000|2022-03-14 09:46:40|25911.28|25911.28|25911.28|25911.28|25911.28|25911.28|25911.28|25911.28|0
1647251220000|2022-03-14 09:47:00|25909.77|25909.77|25901.07|25901.07|25909.77|25909.77|25901.07|25901.07|0
1647251240000|2022-03-14 09:47:20|25901.97|25901.97|25905.8|25905.8|25905.8|25905.8|25901.97|25901.97|0
1647251250000|2022-03-14 09:47:30|25912.87|25912.87|25916.94|25916.94|25916.94|25916.94|25912.87|25912.87|0
1647251260000|2022-03-14 09:47:40|25919.04|25919.04|25917.24|25917.24|25919.04|25919.04|25917.24|25917.24|0
1647251270000|2022-03-14 09:47:50|25916.83|25916.83|25916.83|25916.83|25916.83|25916.83|25916.83|25916.83|0
1647251280000|2022-03-14 09:48:00|25913.29|25913.29|25924.2|25924.2|25924.2|25924.2|25913.29|25913.29|0
1647251290000|2022-03-14 09:48:10|25924.8|25924.8|25924.8|25924.8|25924.8|25924.8|25924.8|25924.8|0
1647251310000|2022-03-14 09:48:30|25942.47|25942.47|25942.47|25942.47|25942.47|25942.47|25942.47|25942.47|0
1647251320000|2022-03-14 09:48:40|25931.87|25931.87|25931.87|25931.87|25931.87|25931.87|25931.87|25931.87|0
1647251340000|2022-03-14 09:49:00|25928.33|25928.33|25931.87|25931.87|25935.4|25935.4|25928.33|25928.33|0
1647251350000|2022-03-14 09:49:10|25935.4|25935.4|25942.47|25942.47|25942.47|25942.47|25935.4|25935.4|0
1647251380000|2022-03-14 09:49:40|25946.01|25946.01|25942.47|25942.47|25946.01|25946.01|25942.47|25942.47|0
1647251390000|2022-03-14 09:49:50|25935.4|25935.4|25931.87|25931.87|25935.4|25935.4|25931.87|25931.87|0
1647251400000|2022-03-14 09:50:00|25936.01|25936.01|25928.8|25928.8|25936.41|25936.41|25925.27|25925.27|0
1647251410000|2022-03-14 09:50:10|25921.73|25921.73|25932.34|25932.34|25932.34|25932.34|25921.73|25921.73|0
1647251420000|2022-03-14 09:50:20|25925.27|25925.27|25925.27|25925.27|25925.27|25925.27|25925.27|25925.27|0
1647251430000|2022-03-14 09:50:30|25935.87|25935.87|25925.27|25925.27|25935.87|25935.87|25925.27|25925.27|0
1647251440000|2022-03-14 09:50:40|25921.73|25921.73|25922.14|25922.14|25922.14|25922.14|25921.32|25921.32|0
1647251450000|2022-03-14 09:50:50|25922.44|25922.44|25936.58|25936.58|25936.58|25936.58|25922.44|25922.44|0
1647251460000|2022-03-14 09:51:00|25929.51|25929.51|25933.05|25933.05|25933.05|25933.05|25929.51|25929.51|0
1647251470000|2022-03-14 09:51:10|25933.46|25933.46|25933.46|25933.46|25933.46|25933.46|25933.46|25933.46|0
1647251480000|2022-03-14 09:51:20|25935.1|25935.1|25935.51|25935.51|25935.51|25935.51|25935.1|25935.1|0
1647251500000|2022-03-14 09:51:40|25949.65|25949.65|25949.65|25949.65|25949.65|25949.65|25949.65|25949.65|0
1647251510000|2022-03-14 09:51:50|25946.11|25946.11|25956.72|25956.72|25956.72|25956.72|25946.11|25946.11|0
1647251520000|2022-03-14 09:52:00|25949.65|25949.65|25942.85|25942.85|25949.65|25949.65|25942.85|25942.85|0
1647251530000|2022-03-14 09:52:10|25949.92|25949.92|25949.92|25949.92|25949.92|25949.92|25949.92|25949.92|0
1647251540000|2022-03-14 09:52:20|25950.22|25950.22|25952.85|25952.85|25952.85|25952.85|25949.32|25949.32|0
1647251550000|2022-03-14 09:52:30|25953.45|25953.45|25953.45|25953.45|25953.45|25953.45|25953.45|25953.45|0
1647251570000|2022-03-14 09:52:50|25949.92|25949.92|25946.38|25946.38|25949.92|25949.92|25946.38|25946.38|0
1647251580000|2022-03-14 09:53:00|25949.92|25949.92|25949.92|25949.92|25949.92|25949.92|25949.92|25949.92|0
1647251600000|2022-03-14 09:53:20|25952.32|25952.32|25953.52|25953.52|25953.52|25953.52|25952.32|25952.32|0
1647251610000|2022-03-14 09:53:30|25960.59|25960.59|25957.17|25957.17|25960.7|25960.7|25957.17|25957.17|0
1647251620000|2022-03-14 09:53:40|25957.47|25957.47|25957.47|25957.47|25957.47|25957.47|25957.47|25957.47|0
1647251630000|2022-03-14 09:53:50|25957.17|25957.17|25956.57|25956.57|25957.17|25957.17|25956.57|25956.57|0
1647251640000|2022-03-14 09:54:00|25970.71|25970.71|25967.17|25967.17|25970.71|25970.71|25963.64|25963.64|0
1647251650000|2022-03-14 09:54:10|25960.1|25960.1|25967.17|25967.17|25967.17|25967.17|25960.1|25960.1|0
1647251660000|2022-03-14 09:54:20|25970.71|25970.71|25970.71|25970.71|25970.71|25970.71|25970.71|25970.71|0
1647251680000|2022-03-14 09:54:40|25963.64|25963.64|25963.64|25963.64|25963.64|25963.64|25963.64|25963.64|0
1647251690000|2022-03-14 09:54:50|25964.24|25964.24|25961|25961|25964.54|25964.54|25961|25961|0
1647251700000|2022-03-14 09:55:00|25971.61|25971.61|25964.54|25964.54|25971.61|25971.61|25964.54|25964.54|0
1647251720000|2022-03-14 09:55:20|25968.07|25968.07|25965.14|25965.14|25968.07|25968.07|25964.54|25964.54|0
1647251740000|2022-03-14 09:55:40|25975.74|25975.74|25979.88|25979.88|25979.88|25979.88|25975.74|25975.74|0
1647251770000|2022-03-14 09:56:10|25976.34|25976.34|25976.34|25976.34|25976.34|25976.34|25976.34|25976.34|0
1647251780000|2022-03-14 09:56:20|25972.81|25972.81|25965.86|25965.86|25972.81|25972.81|25965.74|25965.74|0
1647251790000|2022-03-14 09:56:30|25962.33|25962.33|25958.79|25958.79|25962.33|25962.33|25954.66|25954.66|0
1647251820000|2022-03-14 09:57:00|25959.09|25959.09|25960.29|25960.29|25960.89|25960.89|25959.09|25959.09|0
1647251830000|2022-03-14 09:57:10|25970.9|25970.9|25960.29|25960.29|25970.9|25970.9|25960.29|25960.29|0
1647251840000|2022-03-14 09:57:20|25956.76|25956.76|25956.76|25956.76|25956.76|25956.76|25956.76|25956.76|0
1647251850000|2022-03-14 09:57:30|25951.72|25951.72|25955.62|25955.62|25962.68|25962.68|25951.72|25951.72|0
1647251860000|2022-03-14 09:57:40|25966.22|25966.22|25959.15|25959.15|25966.22|25966.22|25959.15|25959.15|0
1647251870000|2022-03-14 09:57:50|25955.62|25955.62|25966.22|25966.22|25966.22|25966.22|25955.62|25955.62|0
1647251880000|2022-03-14 09:58:00|25976.82|25976.82|25976.82|25976.82|25976.82|25976.82|25976.82|25976.82|0
1647251910000|2022-03-14 09:58:30|25983.89|25983.89|26012.17|26012.17|26012.17|26012.17|25983.89|25983.89|0
1647251920000|2022-03-14 09:58:40|26001.57|26001.57|26001.57|26001.57|26001.57|26001.57|26001.57|26001.57|0
1647251930000|2022-03-14 09:58:50|26000.67|26000.67|26004.2|26004.2|26004.2|26004.2|26000.67|26000.67|0
1647251940000|2022-03-14 09:59:00|26004.8|26004.8|26004.8|26004.8|26004.8|26004.8|26004.8|26004.8|0
1647251960000|2022-03-14 09:59:20|26004.5|26004.5|25997.43|25997.43|26004.5|26004.5|25997.43|25997.43|0
1647251980000|2022-03-14 09:59:40|26004.5|26004.5|26008.64|26008.64|26008.64|26008.64|26004.5|26004.5|0
1647251990000|2022-03-14 09:59:50|26001.57|26001.57|25994.2|25994.2|26001.57|26001.57|25994.2|25994.2|0
1647252030000|2022-03-14 10:00:30|26001.27|26001.27|26001.27|26001.27|26001.27|26001.27|26001.27|26001.27|0
1647252040000|2022-03-14 10:00:40|26004.8|26004.8|26008.34|26008.34|26008.34|26008.34|26004.8|26004.8|0
1647252050000|2022-03-14 10:00:50|26001.27|26001.27|26001.27|26001.27|26001.27|26001.27|26001.27|26001.27|0
1647252070000|2022-03-14 10:01:10|26000.07|26000.07|26000.07|26000.07|26000.07|26000.07|26000.07|26000.07|0
1647252080000|2022-03-14 10:01:20|26000.97|26000.97|26000.97|26000.97|26000.97|26000.97|26000.97|26000.97|0
1647252110000|2022-03-14 10:01:50|26004.5|26004.5|26004.5|26004.5|26004.5|26004.5|26004.5|26004.5|0
1647252120000|2022-03-14 10:02:00|26003.9|26003.9|26000.37|26000.37|26003.9|26003.9|26000.37|26000.37|0
1647252130000|2022-03-14 10:02:10|26000.07|26000.07|25993|25993|26000.07|26000.07|25993|25993|0
1647252140000|2022-03-14 10:02:20|26003.6|26003.6|26007.14|26007.14|26021.28|26021.28|26003.6|26003.6|0
1647252150000|2022-03-14 10:02:30|26000.07|26000.07|26003.6|26003.6|26003.6|26003.6|26000.07|26000.07|0
1647252190000|2022-03-14 10:03:10|26007.14|26007.14|26018.64|26018.64|26018.64|26018.64|26006.24|26006.24|0
1647252200000|2022-03-14 10:03:20|26018.94|26018.94|26018.94|26018.94|26018.94|26018.94|26018.94|26018.94|0
1647252240000|2022-03-14 10:04:00|26021.05|26021.05|26026.91|26026.91|26026.91|26026.91|26019.84|26019.84|0
1647252260000|2022-03-14 10:04:20|26028.72|26028.72|26031.65|26031.65|26031.95|26031.95|26028.42|26028.42|0
1647252280000|2022-03-14 10:04:40|26028.12|26028.12|26020.62|26020.62|26028.12|26028.12|26020.62|26020.62|0
1647252290000|2022-03-14 10:04:50|26027.69|26027.69|26027.69|26027.69|26027.69|26027.69|26027.69|26027.69|0
1647252300000|2022-03-14 10:05:00|26024.16|26024.16|26024.16|26024.16|26024.16|26024.16|26024.16|26024.16|0
1647252310000|2022-03-14 10:05:10|26031.23|26031.23|26034.76|26034.76|26034.76|26034.76|26031.23|26031.23|0
1647252320000|2022-03-14 10:05:20|26027.69|26027.69|26027.69|26027.69|26027.69|26027.69|26027.69|26027.69|0
1647252330000|2022-03-14 10:05:30|26031.23|26031.23|26034.76|26034.76|26034.76|26034.76|26031.23|26031.23|0
1647252350000|2022-03-14 10:05:50|26027.69|26027.69|26027.69|26027.69|26027.69|26027.69|26027.69|26027.69|0
1647252360000|2022-03-14 10:06:00|26026.79|26026.79|26026.79|26026.79|26026.79|26026.79|26026.79|26026.79|0
1647252370000|2022-03-14 10:06:10|26012.65|26012.65|26012.65|26012.65|26012.65|26012.65|26012.65|26012.65|0
1647252380000|2022-03-14 10:06:20|26019.72|26019.72|26012.65|26012.65|26019.72|26019.72|26012.65|26012.65|0
1647252400000|2022-03-14 10:06:40|26011.15|26011.15|26011.15|26011.15|26011.15|26011.15|26011.15|26011.15|0
1647252410000|2022-03-14 10:06:50|26011.45|26011.45|26004.38|26004.38|26011.45|26011.45|26004.38|26004.38|0
1647252430000|2022-03-14 10:07:10|26000.85|26000.85|26000.85|26000.85|26000.85|26000.85|26000.85|26000.85|0
1647252440000|2022-03-14 10:07:20|25997.31|25997.31|26004.38|26004.38|26004.38|26004.38|25997.31|25997.31|0
1647252450000|2022-03-14 10:07:30|26007.92|26007.92|26006.69|26006.69|26007.92|26007.92|26006.69|26006.69|0
1647252460000|2022-03-14 10:07:40|26003.15|26003.15|25999.62|25999.62|26003.15|26003.15|25999.62|25999.62|0
1647252470000|2022-03-14 10:07:50|25996.08|25996.08|25995.78|25995.78|25996.08|25996.08|25994.58|25994.58|0
1647252500000|2022-03-14 10:08:20|25988.71|25988.71|25995.78|25995.78|25995.78|25995.78|25988.71|25988.71|0
1647252510000|2022-03-14 10:08:30|25988.71|25988.71|25987.51|25987.51|25988.71|25988.71|25987.51|25987.51|0
1647252530000|2022-03-14 10:08:50|25983.98|25983.98|25987.51|25987.51|25987.51|25987.51|25983.98|25983.98|0
1647252540000|2022-03-14 10:09:00|25983.98|25983.98|25987.51|25987.51|25987.51|25987.51|25983.98|25983.98|0
1647252550000|2022-03-14 10:09:10|25991.05|25991.05|25987.51|25987.51|25991.05|25991.05|25987.51|25987.51|0
1647252560000|2022-03-14 10:09:20|25986.69|25986.69|25986.69|25986.69|25986.69|25986.69|25986.69|25986.69|0
1647252580000|2022-03-14 10:09:40|25983.16|25983.16|25979.62|25979.62|25983.16|25983.16|25979.62|25979.62|0
1647252590000|2022-03-14 10:09:50|25983.16|25983.16|25983.16|25983.16|25983.16|25983.16|25983.16|25983.16|0
1647252600000|2022-03-14 10:10:00|25986.69|25986.69|25986.69|25986.69|25986.69|25986.69|25986.69|25986.69|0
1647252610000|2022-03-14 10:10:10|25993.76|25993.76|25997.17|25997.17|26004.37|26004.37|25993.76|25993.76|0
1647252620000|2022-03-14 10:10:20|25986.57|25986.57|25994.17|25994.17|25997.17|25997.17|25979.5|25979.5|0
1647252630000|2022-03-14 10:10:30|26004.78|26004.78|25983.5|25983.5|26004.78|26004.78|25980.03|25980.03|0
1647252640000|2022-03-14 10:10:40|25982.6|25982.6|25984.94|25984.94|25987.34|25987.34|25975.53|25975.53|0
1647252650000|2022-03-14 10:10:50|25984.63|25984.63|25985.84|25985.84|25985.84|25985.84|25984.63|25984.63|0
1647252660000|2022-03-14 10:11:00|25975.23|25975.23|25982.3|25982.3|25982.3|25982.3|25975.23|25975.23|0
1647252670000|2022-03-14 10:11:10|25985.84|25985.84|25985.84|25985.84|25989.37|25989.37|25985.84|25985.84|0
1647252710000|2022-03-14 10:11:50|25982.3|25982.3|25978.77|25978.77|25985.84|25985.84|25978.77|25978.77|0
1647252730000|2022-03-14 10:12:10|25971.7|25971.7|25971.7|25971.7|25971.7|25971.7|25971.7|25971.7|0
1647252740000|2022-03-14 10:12:20|25972|25972|25973.5|25973.5|25973.5|25973.5|25972|25972|0
1647252750000|2022-03-14 10:12:30|25973.09|25973.09|25969.55|25969.55|25973.09|25973.09|25969.55|25969.55|0
1647252760000|2022-03-14 10:12:40|25969.25|25969.25|25945.41|25945.41|25969.55|25969.55|25945.41|25945.41|0
1647252780000|2022-03-14 10:13:00|25941.88|25941.88|25934.81|25934.81|25941.88|25941.88|25934.81|25934.81|0
1647252790000|2022-03-14 10:13:10|25931.27|25931.27|25931.27|25931.27|25931.27|25931.27|25931.27|25931.27|0
1647252830000|2022-03-14 10:13:50|25927.74|25927.74|25913.6|25913.6|25927.74|25927.74|25913.6|25913.6|0
1647252840000|2022-03-14 10:14:00|25913.19|25913.19|25906.12|25906.12|25913.19|25913.19|25906.12|25906.12|0
1647252860000|2022-03-14 10:14:20|25902.58|25902.58|25902.58|25902.58|25902.58|25902.58|25902.58|25902.58|0
1647252870000|2022-03-14 10:14:30|25909.65|25909.65|25902.58|25902.58|25913.19|25913.19|25902.58|25902.58|0
1647252880000|2022-03-14 10:14:40|25913.19|25913.19|25911.69|25911.69|25913.19|25913.19|25911.69|25911.69|0
1647252890000|2022-03-14 10:14:50|25908.15|25908.15|25904.62|25904.62|25908.15|25908.15|25904.62|25904.62|0
1647252900000|2022-03-14 10:15:00|25908.15|25908.15|25906.05|25906.05|25908.15|25908.15|25906.05|25906.05|0
1647252910000|2022-03-14 10:15:10|25909.58|25909.58|25910.18|25910.18|25910.18|25910.18|25909.58|25909.58|0
1647252920000|2022-03-14 10:15:20|25903.11|25903.11|25903.11|25903.11|25903.11|25903.11|25903.11|25903.11|0
1647252930000|2022-03-14 10:15:30|25904.62|25904.62|25904.92|25904.92|25904.92|25904.92|25904.62|25904.62|0
1647252940000|2022-03-14 10:15:40|25904.62|25904.62|25926.84|25926.84|25926.84|25926.84|25904.62|25904.62|0
1647252950000|2022-03-14 10:15:50|25933.91|25933.91|25902.09|25902.09|25933.91|25933.91|25902.09|25902.09|0
1647252960000|2022-03-14 10:16:00|25902.39|25902.39|25913.82|25913.82|25913.82|25913.82|25902.39|25902.39|0
1647252980000|2022-03-14 10:16:20|25927.96|25927.96|25927.96|25927.96|25927.96|25927.96|25927.96|25927.96|0
1647253000000|2022-03-14 10:16:40|25917.35|25917.35|25906.75|25906.75|25917.35|25917.35|25903.21|25903.21|0
1647253010000|2022-03-14 10:16:50|25910.28|25910.28|25909.68|25909.68|25910.28|25910.28|25909.68|25909.68|0
1647253030000|2022-03-14 10:17:10|25913.22|25913.22|25910.28|25910.28|25913.22|25913.22|25909.68|25909.68|0
1647253040000|2022-03-14 10:17:20|25906.75|25906.75|25906.75|25906.75|25906.75|25906.75|25906.75|25906.75|0
1647253060000|2022-03-14 10:17:40|25899.68|25899.68|25906.75|25906.75|25906.75|25906.75|25899.68|25899.68|0
1647253070000|2022-03-14 10:17:50|25910.28|25910.28|25910.28|25910.28|25910.28|25910.28|25910.28|25910.28|0
1647253080000|2022-03-14 10:18:00|25927.96|25927.96|25927.35|25927.35|25927.96|25927.96|25927.35|25927.35|0
1647253090000|2022-03-14 10:18:10|25930.89|25930.89|25919.98|25919.98|25930.89|25930.89|25919.98|25919.98|0
1647253110000|2022-03-14 10:18:30|25919.08|25919.08|25918.78|25918.78|25919.08|25919.08|25918.78|25918.78|0
1647253120000|2022-03-14 10:18:40|25919.08|25919.08|25919.08|25919.08|25919.08|25919.08|25919.08|25919.08|0
1647253130000|2022-03-14 10:18:50|25918.78|25918.78|25918.78|25918.78|25918.78|25918.78|25918.78|25918.78|0
1647253140000|2022-03-14 10:19:00|25911.71|25911.71|25915.25|25915.25|25915.25|25915.25|25908.18|25908.18|0
1647253150000|2022-03-14 10:19:10|25904.64|25904.64|25904.64|25904.64|25904.64|25904.64|25904.64|25904.64|0
1647253180000|2022-03-14 10:19:40|25897.57|25897.57|25897.57|25897.57|25897.57|25897.57|25897.57|25897.57|0
1647253200000|2022-03-14 10:20:00|25896.34|25896.34|25899.88|25899.88|25899.88|25899.88|25896.34|25896.34|0
1647253220000|2022-03-14 10:20:20|25896.34|25896.34|25896.34|25896.34|25896.34|25896.34|25896.34|25896.34|0
1647253230000|2022-03-14 10:20:30|25895.74|25895.74|25892.21|25892.21|25895.74|25895.74|25892.21|25892.21|0
1647253240000|2022-03-14 10:20:40|25891.8|25891.8|25891.8|25891.8|25891.8|25891.8|25891.8|25891.8|0
1647253250000|2022-03-14 10:20:50|25895.33|25895.33|25884.32|25884.32|25895.33|25895.33|25884.32|25884.32|0
1647253260000|2022-03-14 10:21:00|25885.22|25885.22|25889.36|25889.36|25889.36|25889.36|25884.92|25884.92|0
1647253270000|2022-03-14 10:21:10|25889.66|25889.66|25884.92|25884.92|25889.66|25889.66|25884.92|25884.92|0
1647253280000|2022-03-14 10:21:20|25881.38|25881.38|25881.38|25881.38|25881.38|25881.38|25881.38|25881.38|0
1647253310000|2022-03-14 10:21:50|25891.99|25891.99|25891.99|25891.99|25891.99|25891.99|25891.99|25891.99|0
1647253320000|2022-03-14 10:22:00|25884.92|25884.92|25891.99|25891.99|25891.99|25891.99|25884.92|25884.92|0
1647253330000|2022-03-14 10:22:10|25888.45|25888.45|25881.38|25881.38|25888.45|25888.45|25881.38|25881.38|0
1647253350000|2022-03-14 10:22:30|25874.31|25874.31|25874.31|25874.31|25874.31|25874.31|25874.31|25874.31|0
1647253360000|2022-03-14 10:22:40|25877.85|25877.85|25877.85|25877.85|25877.85|25877.85|25877.85|25877.85|0
1647253370000|2022-03-14 10:22:50|25884.92|25884.92|25885.52|25885.52|25885.52|25885.52|25884.92|25884.92|0
1647253400000|2022-03-14 10:23:20|25892.59|25892.59|25889.66|25889.66|25893.49|25893.49|25889.66|25889.66|0
1647253420000|2022-03-14 10:23:40|25889.36|25889.36|25889.36|25889.36|25889.36|25889.36|25889.36|25889.36|0
1647253430000|2022-03-14 10:23:50|25882.29|25882.29|25882.29|25882.29|25882.29|25882.29|25882.29|25882.29|0
1647253440000|2022-03-14 10:24:00|25875.22|25875.22|25877.93|25877.93|25878.75|25878.75|25871.68|25871.68|0
1647253450000|2022-03-14 10:24:10|25874.4|25874.4|25869.96|25869.96|25874.4|25874.4|25869.36|25869.36|0
1647253460000|2022-03-14 10:24:20|25862.89|25862.89|25863.71|25863.71|25863.71|25863.71|25862.89|25862.89|0
1647253490000|2022-03-14 10:24:50|25853.11|25853.11|25853.11|25853.11|25853.11|25853.11|25853.11|25853.11|0
1647253500000|2022-03-14 10:25:00|25852.5|25852.5|25852.5|25852.5|25852.5|25852.5|25852.5|25852.5|0
1647253520000|2022-03-14 10:25:20|25856.04|25856.04|25856.04|25856.04|25856.04|25856.04|25856.04|25856.04|0
1647253540000|2022-03-14 10:25:40|25845.43|25845.43|25845.43|25845.43|25845.43|25845.43|25845.43|25845.43|0
1647253560000|2022-03-14 10:26:00|25845.13|25845.13|25839.57|25839.57|25846.04|25846.04|25835.43|25835.43|0
1647253580000|2022-03-14 10:26:20|25839.32|25839.32|25835.79|25835.79|25839.32|25839.32|25835.79|25835.79|0
1647253620000|2022-03-14 10:27:00|25839.32|25839.32|25839.32|25839.32|25839.32|25839.32|25839.32|25839.32|0
1647253630000|2022-03-14 10:27:10|25839.81|25839.81|25836.27|25836.27|25839.81|25839.81|25836.27|25836.27|0
1647253650000|2022-03-14 10:27:30|25829.2|25829.2|25829.2|25829.2|25829.2|25829.2|25829.2|25829.2|0
1647253670000|2022-03-14 10:27:50|25839.81|25839.81|25841.91|25841.91|25841.91|25841.91|25839.81|25839.81|0
1647253680000|2022-03-14 10:28:00|25838.38|25838.38|25834.84|25834.84|25838.38|25838.38|25834.84|25834.84|0
1647253700000|2022-03-14 10:28:20|25830.41|25830.41|25830.71|25830.71|25830.71|25830.71|25830.41|25830.41|0
1647253720000|2022-03-14 10:28:40|25820.1|25820.1|25816.57|25816.57|25820.1|25820.1|25816.57|25816.57|0
1647253730000|2022-03-14 10:28:50|25816.98|25816.98|25816.98|25816.98|25816.98|25816.98|25816.98|25816.98|0
1647253750000|2022-03-14 10:29:10|25820.51|25820.51|25824.46|25824.46|25824.46|25824.46|25820.51|25820.51|0
1647253760000|2022-03-14 10:29:20|25825.06|25825.06|25826.26|25826.26|25826.26|25826.26|25825.06|25825.06|0
1647253770000|2022-03-14 10:29:30|25826.86|25826.86|25833.93|25833.93|25833.93|25833.93|25826.86|25826.86|0
1647253800000|2022-03-14 10:30:00|25844.53|25844.53|25846.17|25846.17|25846.17|25846.17|25844.53|25844.53|0
1647253820000|2022-03-14 10:30:20|25849.71|25849.71|25849.71|25849.71|25849.71|25849.71|25849.71|25849.71|0
1647253830000|2022-03-14 10:30:30|25850.43|25850.43|25850.68|25850.68|25850.68|25850.68|25850.43|25850.43|0
1647253840000|2022-03-14 10:30:40|25857.75|25857.75|25880.83|25880.83|25881.13|25881.13|25857.75|25857.75|0
1647253850000|2022-03-14 10:30:50|25887.9|25887.9|25895.27|25895.27|25895.27|25895.27|25887.9|25887.9|0
1647253860000|2022-03-14 10:31:00|25896.17|25896.17|25903.24|25903.24|25903.24|25903.24|25895.27|25895.27|0
1647253870000|2022-03-14 10:31:10|25899.7|25899.7|25896.17|25896.17|25899.7|25899.7|25896.17|25896.17|0
1647253880000|2022-03-14 10:31:20|25892.63|25892.63|25900.3|25900.3|25900.3|25900.3|25885.56|25885.56|0
1647253890000|2022-03-14 10:31:30|25917.98|25917.98|25917.98|25917.98|25917.98|25917.98|25917.98|25917.98|0
1647253910000|2022-03-14 10:31:50|25917.38|25917.38|25906.77|25906.77|25917.38|25917.38|25906.77|25906.77|0
1647253920000|2022-03-14 10:32:00|25905.57|25905.57|25887.9|25887.9|25905.57|25905.57|25887.9|25887.9|0
1647253940000|2022-03-14 10:32:20|25880.83|25880.83|25880.83|25880.83|25880.83|25880.83|25880.83|25880.83|0
1647253950000|2022-03-14 10:32:30|25884.36|25884.36|25871.74|25871.74|25884.36|25884.36|25871.74|25871.74|0
1647253960000|2022-03-14 10:32:40|25871.33|25871.33|25871.33|25871.33|25871.33|25871.33|25871.33|25871.33|0
1647253980000|2022-03-14 10:33:00|25874.86|25874.86|25879.63|25879.63|25881.93|25881.93|25874.86|25874.86|0
1647253990000|2022-03-14 10:33:10|25872.56|25872.56|25871.35|25871.35|25872.56|25872.56|25871.35|25871.35|0
1647254000000|2022-03-14 10:33:20|25870.75|25870.75|25872.86|25872.86|25872.86|25872.86|25870.75|25870.75|0
1647254010000|2022-03-14 10:33:30|25873.16|25873.16|25858.42|25858.42|25874.66|25874.66|25858.42|25858.42|0
1647254030000|2022-03-14 10:33:50|25854.88|25854.88|25861.95|25861.95|25861.95|25861.95|25854.88|25854.88|0
1647254040000|2022-03-14 10:34:00|25860.75|25860.75|25860.75|25860.75|25860.75|25860.75|25860.75|25860.75|0
1647254050000|2022-03-14 10:34:10|25857.22|25857.22|25856.73|25856.73|25857.22|25857.22|25856.73|25856.73|0
1647254070000|2022-03-14 10:34:30|25860.27|25860.27|25856.73|25856.73|25860.27|25860.27|25856.73|25856.73|0
1647254080000|2022-03-14 10:34:40|25853.2|25853.2|25853.2|25853.2|25853.2|25853.2|25853.2|25853.2|0
1647254120000|2022-03-14 10:35:20|25849.66|25849.66|25853.2|25853.2|25853.2|25853.2|25849.66|25849.66|0
1647254140000|2022-03-14 10:35:40|25852.79|25852.79|25845.72|25845.72|25852.79|25852.79|25845.72|25845.72|0
1647254160000|2022-03-14 10:36:00|25835.11|25835.11|25835.11|25835.11|25835.11|25835.11|25835.11|25835.11|0
1647254170000|2022-03-14 10:36:10|25820.97|25820.97|25820.97|25820.97|25820.97|25820.97|25820.97|25820.97|0
1647254180000|2022-03-14 10:36:20|25831.58|25831.58|25831.58|25831.58|25831.58|25831.58|25831.58|25831.58|0
1647254190000|2022-03-14 10:36:30|25838.65|25838.65|25842.59|25842.59|25842.59|25842.59|25838.65|25838.65|0
1647254210000|2022-03-14 10:36:50|25846.13|25846.13|25846.13|25846.13|25846.13|25846.13|25846.13|25846.13|0
1647254220000|2022-03-14 10:37:00|25853.2|25853.2|25853.2|25853.2|25853.2|25853.2|25853.2|25853.2|0
1647254240000|2022-03-14 10:37:20|25863.8|25863.8|25863.8|25863.8|25863.8|25863.8|25863.8|25863.8|0
1647254250000|2022-03-14 10:37:30|25856.73|25856.73|25855.23|25855.23|25856.73|25856.73|25855.23|25855.23|0
1647254260000|2022-03-14 10:37:40|25862.3|25862.3|25877.34|25877.34|25877.34|25877.34|25862.3|25862.3|0
1647254270000|2022-03-14 10:37:50|25876.93|25876.93|25869.86|25869.86|25876.93|25876.93|25869.86|25869.86|0
1647254290000|2022-03-14 10:38:10|25870.27|25870.27|25863.2|25863.2|25870.27|25870.27|25863.2|25863.2|0
1647254300000|2022-03-14 10:38:20|25861.7|25861.7|25861.7|25861.7|25861.7|25861.7|25861.7|25861.7|0
1647254330000|2022-03-14 10:38:50|25851.09|25851.09|25851.09|25851.09|25851.09|25851.09|25851.09|25851.09|0
1647254350000|2022-03-14 10:39:10|25847.56|25847.56|25847.32|25847.32|25847.56|25847.56|25847.32|25847.32|0
1647254360000|2022-03-14 10:39:20|25843.78|25843.78|25843.78|25843.78|25843.78|25843.78|25843.78|25843.78|0
1647254380000|2022-03-14 10:39:40|25857.92|25857.92|25861.46|25861.46|25861.46|25861.46|25857.92|25857.92|0
1647254400000|2022-03-14 10:40:00|25857.92|25857.92|25857.92|25857.92|25857.92|25857.92|25857.92|25857.92|0
1647254410000|2022-03-14 10:40:10|25854.39|25854.39|25854.39|25854.39|25854.39|25854.39|25854.39|25854.39|0
1647254430000|2022-03-14 10:40:30|25850.85|25850.85|25847.32|25847.32|25850.85|25850.85|25847.32|25847.32|0
1647254440000|2022-03-14 10:40:40|25850.85|25850.85|25854.39|25854.39|25854.39|25854.39|25850.85|25850.85|0
1647254500000|2022-03-14 10:41:40|25852.28|25852.28|25852.28|25852.28|25852.28|25852.28|25852.28|25852.28|0
1647254520000|2022-03-14 10:42:00|25838.14|25838.14|25838.14|25838.14|25838.14|25838.14|25834.61|25834.61|0
1647254540000|2022-03-14 10:42:20|25845.21|25845.21|25845.21|25845.21|25845.21|25845.21|25845.21|25845.21|0
1647254550000|2022-03-14 10:42:30|25845.51|25845.51|25842.88|25842.88|25846.42|25846.42|25842.88|25842.88|0
1647254560000|2022-03-14 10:42:40|25835.81|25835.81|25842.88|25842.88|25842.88|25842.88|25835.81|25835.81|0
1647254570000|2022-03-14 10:42:50|25839.35|25839.35|25839.35|25839.35|25839.35|25839.35|25839.35|25839.35|0
1647254580000|2022-03-14 10:43:00|25835.81|25835.81|25832.28|25832.28|25835.81|25835.81|25832.28|25832.28|0
1647254590000|2022-03-14 10:43:10|25831.67|25831.67|25831.37|25831.37|25831.67|25831.67|25831.37|25831.37|0
1647254600000|2022-03-14 10:43:20|25832.28|25832.28|25835.09|25835.09|25835.5|25835.5|25832.28|25832.28|0
1647254610000|2022-03-14 10:43:30|25834.19|25834.19|25845.09|25845.09|25845.09|25845.09|25834.19|25834.19|0
1647254620000|2022-03-14 10:43:40|25844.25|25844.25|25844.25|25844.25|25844.25|25844.25|25844.25|25844.25|0
1647254650000|2022-03-14 10:44:10|25837.18|25837.18|25837.18|25837.18|25837.18|25837.18|25837.18|25837.18|0
1647254680000|2022-03-14 10:44:40|25847.78|25847.78|25847.78|25847.78|25847.78|25847.78|25847.78|25847.78|0
1647254700000|2022-03-14 10:45:00|25830.11|25830.11|25823.04|25823.04|25830.11|25830.11|25823.04|25823.04|0
1647254720000|2022-03-14 10:45:20|25812.43|25812.43|25825.37|25825.37|25825.37|25825.37|25804.16|25804.16|0
1647254740000|2022-03-14 10:45:40|25828.9|25828.9|25828.9|25828.9|25828.9|25828.9|25828.9|25828.9|0
1647254750000|2022-03-14 10:45:50|25821.83|25821.83|25821.83|25821.83|25821.83|25821.83|25821.83|25821.83|0
1647254780000|2022-03-14 10:46:20|25814.76|25814.76|25807.69|25807.69|25814.76|25814.76|25807.69|25807.69|0
1647254800000|2022-03-14 10:46:40|25814.76|25814.76|25814.16|25814.16|25814.76|25814.76|25814.16|25814.16|0
1647254820000|2022-03-14 10:47:00|25810.63|25810.63|25810.63|25810.63|25810.63|25810.63|25810.63|25810.63|0
1647254830000|2022-03-14 10:47:10|25811.23|25811.23|25811.53|25811.53|25811.53|25811.53|25810.93|25810.93|0
1647254840000|2022-03-14 10:47:20|25822.13|25822.13|25822.13|25822.13|25822.13|25822.13|25822.13|25822.13|0
1647254860000|2022-03-14 10:47:40|25822.44|25822.44|25830.11|25830.11|25830.11|25830.11|25822.44|25822.44|0
1647254870000|2022-03-14 10:47:50|25830.71|25830.71|25830.71|25830.71|25830.71|25830.71|25830.71|25830.71|0
1647254930000|2022-03-14 10:48:50|25834.24|25834.24|25833.34|25833.34|25834.24|25834.24|25833.34|25833.34|0
1647254960000|2022-03-14 10:49:20|25833.64|25833.64|25833.64|25833.64|25833.64|25833.64|25833.64|25833.64|0
1647254970000|2022-03-14 10:49:30|25833.34|25833.34|25833.34|25833.34|25833.34|25833.34|25833.34|25833.34|0
1647254990000|2022-03-14 10:49:50|25829.81|25829.81|25840.41|25840.41|25840.41|25840.41|25829.81|25829.81|0
1647255010000|2022-03-14 10:50:10|25839.81|25839.81|25839.51|25839.51|25839.81|25839.81|25839.51|25839.51|0
1647255020000|2022-03-14 10:50:20|25846.58|25846.58|25844.25|25844.25|25846.58|25846.58|25843.04|25843.04|0
1647255030000|2022-03-14 10:50:30|25844.85|25844.85|25844.85|25844.85|25844.85|25844.85|25844.85|25844.85|0
1647255040000|2022-03-14 10:50:40|25841.31|25841.31|25840.6|25840.6|25841.31|25841.31|25840|25840|0
1647255050000|2022-03-14 10:50:50|25833.53|25833.53|25834.13|25834.13|25834.13|25834.13|25833.53|25833.53|0
1647255060000|2022-03-14 10:51:00|25834.54|25834.54|25831.01|25831.01|25834.54|25834.54|25831.01|25831.01|0
1647255090000|2022-03-14 10:51:30|25830.41|25830.41|25831.61|25831.61|25831.61|25831.61|25830.41|25830.41|0
1647255100000|2022-03-14 10:51:40|25828.07|25828.07|25828.07|25828.07|25828.07|25828.07|25828.07|25828.07|0
1647255110000|2022-03-14 10:51:50|25824.54|25824.54|25821|25821|25824.54|25824.54|25821|25821|0
1647255130000|2022-03-14 10:52:10|25820.7|25820.7|25820.4|25820.4|25820.7|25820.7|25820.4|25820.4|0
1647255150000|2022-03-14 10:52:30|25809.8|25809.8|25809.8|25809.8|25809.8|25809.8|25809.8|25809.8|0
1647255160000|2022-03-14 10:52:40|25816.87|25816.87|25816.87|25816.87|25816.87|25816.87|25816.87|25816.87|0
1647255170000|2022-03-14 10:52:50|25816.75|25816.75|25816.38|25816.38|25816.75|25816.75|25816.38|25816.38|0
1647255180000|2022-03-14 10:53:00|25812.85|25812.85|25819.92|25819.92|25819.92|25819.92|25812.85|25812.85|0
1647255240000|2022-03-14 10:54:00|25819.8|25819.8|25835.37|25835.37|25835.37|25835.37|25817.39|25817.39|0
1647255250000|2022-03-14 10:54:10|25831.83|25831.83|25831.83|25831.83|25831.83|25831.83|25831.83|25831.83|0
1647255260000|2022-03-14 10:54:20|25833.04|25833.04|25833.04|25833.04|25833.04|25833.04|25833.04|25833.04|0
1647255290000|2022-03-14 10:54:50|25847.18|25847.18|25847.18|25847.18|25847.18|25847.18|25847.18|25847.18|0
1647255310000|2022-03-14 10:55:10|25857.78|25857.78|25861.31|25861.31|25861.31|25861.31|25857.78|25857.78|0
1647255320000|2022-03-14 10:55:20|25864.85|25864.85|25864.85|25864.85|25864.85|25864.85|25864.85|25864.85|0
1647255330000|2022-03-14 10:55:30|25864.55|25864.55|25861.01|25861.01|25864.55|25864.55|25861.01|25861.01|0
1647255340000|2022-03-14 10:55:40|25864.55|25864.55|25864.55|25864.55|25864.55|25864.55|25864.55|25864.55|0
1647255350000|2022-03-14 10:55:50|25868.08|25868.08|25872.82|25872.82|25876.06|25876.06|25868.08|25868.08|0
1647255360000|2022-03-14 10:56:00|25873.12|25873.12|25873.12|25873.12|25873.12|25873.12|25873.12|25873.12|0
1647255410000|2022-03-14 10:56:50|25880.19|25880.19|25876.66|25876.66|25887.26|25887.26|25876.66|25876.66|0
1647255420000|2022-03-14 10:57:00|25873.12|25873.12|25873.12|25873.12|25873.12|25873.12|25873.12|25873.12|0
1647255430000|2022-03-14 10:57:10|25866.05|25866.05|25866.05|25866.05|25866.05|25866.05|25866.05|25866.05|0
1647255450000|2022-03-14 10:57:30|25866.65|25866.65|25865.94|25865.94|25866.65|25866.65|25865.94|25865.94|0
1647255470000|2022-03-14 10:57:50|25858.87|25858.87|25858.87|25858.87|25858.87|25858.87|25858.87|25858.87|0
1647255480000|2022-03-14 10:58:00|25858.57|25858.57|25858.57|25858.57|25858.57|25858.57|25858.57|25858.57|0
1647255520000|2022-03-14 10:58:40|25851.5|25851.5|25847.37|25847.37|25851.5|25851.5|25847.37|25847.37|0
1647255530000|2022-03-14 10:58:50|25847.07|25847.07|25847.07|25847.07|25847.07|25847.07|25847.07|25847.07|0
1647255550000|2022-03-14 10:59:10|25847.37|25847.37|25847.97|25847.97|25847.97|25847.97|25847.37|25847.37|0
1647255580000|2022-03-14 10:59:40|25847.15|25847.15|25846.74|25846.74|25847.15|25847.15|25846.74|25846.74|0
1647255590000|2022-03-14 10:59:50|25847.94|25847.94|25848.35|25848.35|25848.35|25848.35|25847.94|25847.94|0
1647255620000|2022-03-14 11:00:20|25847.45|25847.45|25851.28|25851.28|25852.18|25852.18|25847.45|25847.45|0
1647255630000|2022-03-14 11:00:30|25851.52|25851.52|25851.52|25851.52|25851.52|25851.52|25851.52|25851.52|0
1647255670000|2022-03-14 11:01:10|25844.46|25844.46|25844.63|25844.63|25844.76|25844.76|25844.46|25844.46|0
1647255680000|2022-03-14 11:01:20|25848.17|25848.17|25848.17|25848.17|25848.17|25848.17|25848.17|25848.17|0
1647255690000|2022-03-14 11:01:30|25848.58|25848.58|25848.58|25848.58|25848.58|25848.58|25848.58|25848.58|0
1647255720000|2022-03-14 11:02:00|25847.98|25847.98|25847.98|25847.98|25847.98|25847.98|25847.98|25847.98|0
1647255730000|2022-03-14 11:02:10|25837.37|25837.37|25840.91|25840.91|25840.91|25840.91|25837.37|25837.37|0
1647255740000|2022-03-14 11:02:20|25841.21|25841.21|25841.21|25841.21|25841.21|25841.21|25841.21|25841.21|0
1647255750000|2022-03-14 11:02:30|25834.14|25834.14|25830.6|25830.6|25834.14|25834.14|25830.6|25830.6|0
1647255760000|2022-03-14 11:02:40|25830.9|25830.9|25827.37|25827.37|25830.9|25830.9|25827.37|25827.37|0
1647255770000|2022-03-14 11:02:50|25816.77|25816.77|25816.77|25816.77|25816.77|25816.77|25816.77|25816.77|0
1647255780000|2022-03-14 11:03:00|25813.23|25813.23|25820.3|25820.3|25820.3|25820.3|25813.23|25813.23|0
1647255810000|2022-03-14 11:03:30|25823.83|25823.83|25823.83|25823.83|25827.37|25827.37|25820.3|25820.3|0
1647255820000|2022-03-14 11:03:40|25822.93|25822.93|25822.93|25822.93|25822.93|25822.93|25822.93|25822.93|0
1647255830000|2022-03-14 11:03:50|25824.14|25824.14|25828.34|25828.34|25828.34|25828.34|25824.14|25824.14|0
1647255840000|2022-03-14 11:04:00|25826.54|25826.54|25827.74|25827.74|25827.74|25827.74|25826.54|25826.54|0
1647255850000|2022-03-14 11:04:10|25826.54|25826.54|25826.54|25826.54|25826.54|25826.54|25826.54|25826.54|0
1647255860000|2022-03-14 11:04:20|25833.61|25833.61|25833.61|25833.61|25833.61|25833.61|25833.61|25833.61|0
1647255870000|2022-03-14 11:04:30|25830.07|25830.07|25830.07|25830.07|25830.07|25830.07|25830.07|25830.07|0
1647255900000|2022-03-14 11:05:00|25830.48|25830.48|25837.55|25837.55|25837.55|25837.55|25830.48|25830.48|0
1647255910000|2022-03-14 11:05:10|25837.14|25837.14|25838.04|25838.04|25838.04|25838.04|25837.14|25837.14|0
1647255930000|2022-03-14 11:05:30|25834.51|25834.51|25834.51|25834.51|25834.51|25834.51|25834.51|25834.51|0
1647255960000|2022-03-14 11:06:00|25834.81|25834.81|25834.81|25834.81|25834.81|25834.81|25834.81|25834.81|0
1647255980000|2022-03-14 11:06:20|25834.51|25834.51|25833.61|25833.61|25834.81|25834.81|25833.61|25833.61|0
1647255990000|2022-03-14 11:06:30|25840.68|25840.68|25840.68|25840.68|25840.68|25840.68|25840.68|25840.68|0
1647256000000|2022-03-14 11:06:40|25844.21|25844.21|25837.14|25837.14|25844.21|25844.21|25837.14|25837.14|0
1647256010000|2022-03-14 11:06:50|25833.61|25833.61|25833.61|25833.61|25833.61|25833.61|25833.61|25833.61|0
1647256020000|2022-03-14 11:07:00|25837.14|25837.14|25837.14|25837.14|25837.14|25837.14|25837.14|25837.14|0
1647256050000|2022-03-14 11:07:30|25836.54|25836.54|25836.24|25836.24|25836.54|25836.54|25836.24|25836.24|0
1647256060000|2022-03-14 11:07:40|25832.71|25832.71|25832.71|25832.71|25832.71|25832.71|25832.71|25832.71|0
1647256070000|2022-03-14 11:07:50|25822.1|25822.1|25821.5|25821.5|25822.1|25822.1|25821.5|25821.5|0
1647256120000|2022-03-14 11:08:40|25810.9|25810.9|25810.9|25810.9|25810.9|25810.9|25810.9|25810.9|0
1647256130000|2022-03-14 11:08:50|25803.83|25803.83|25791.5|25791.5|25803.83|25803.83|25791.5|25791.5|0
1647256140000|2022-03-14 11:09:00|25798.57|25798.57|25798.57|25798.57|25798.57|25798.57|25798.57|25798.57|0
1647256150000|2022-03-14 11:09:10|25798.27|25798.27|25791.2|25791.2|25798.27|25798.27|25791.2|25791.2|0
1647256190000|2022-03-14 11:09:50|25794.74|25794.74|25794.74|25794.74|25794.74|25794.74|25794.74|25794.74|0
1647256200000|2022-03-14 11:10:00|25794.14|25794.14|25806.84|25806.84|25806.84|25806.84|25794.14|25794.14|0
1647256220000|2022-03-14 11:10:20|25810.38|25810.38|25810.38|25810.38|25810.38|25810.38|25810.38|25810.38|0
1647256240000|2022-03-14 11:10:40|25810.68|25810.68|25810.68|25810.68|25810.68|25810.68|25810.68|25810.68|0
1647256260000|2022-03-14 11:11:00|25810.98|25810.98|25810.98|25810.98|25810.98|25810.98|25810.98|25810.98|0
1647256270000|2022-03-14 11:11:10|25818.05|25818.05|25818.05|25818.05|25818.05|25818.05|25818.05|25818.05|0
1647256330000|2022-03-14 11:12:10|25817.75|25817.75|25817.75|25817.75|25817.75|25817.75|25817.75|25817.75|0
1647256350000|2022-03-14 11:12:30|25831.89|25831.89|25831.89|25831.89|25831.89|25831.89|25831.89|25831.89|0
1647256370000|2022-03-14 11:12:50|25824.82|25824.82|25821.28|25821.28|25824.82|25824.82|25821.28|25821.28|0
1647256380000|2022-03-14 11:13:00|25821.58|25821.58|25821.58|25821.58|25821.58|25821.58|25821.58|25821.58|0
1647256450000|2022-03-14 11:14:10|25820.98|25820.98|25820.68|25820.68|25820.98|25820.98|25820.68|25820.68|0
1647256460000|2022-03-14 11:14:20|25824.22|25824.22|25824.22|25824.22|25824.22|25824.22|25824.22|25824.22|0
1647256470000|2022-03-14 11:14:30|25827.75|25827.75|25838.36|25838.36|25838.36|25838.36|25827.75|25827.75|0
1647256490000|2022-03-14 11:14:50|25831.29|25831.29|25831.29|25831.29|25831.29|25831.29|25831.29|25831.29|0
1647256500000|2022-03-14 11:15:00|25827.75|25827.75|25827.75|25827.75|25827.75|25827.75|25827.75|25827.75|0
1647256520000|2022-03-14 11:15:20|25831.29|25831.29|25831.29|25831.29|25831.29|25831.29|25831.29|25831.29|0
1647256530000|2022-03-14 11:15:30|25838.36|25838.36|25838.36|25838.36|25838.36|25838.36|25838.36|25838.36|0
1647256550000|2022-03-14 11:15:50|25834.82|25834.82|25834.82|25834.82|25834.82|25834.82|25834.82|25834.82|0
1647256570000|2022-03-14 11:16:10|25835.12|25835.12|25834.52|25834.52|25835.12|25835.12|25834.52|25834.52|0
1647256600000|2022-03-14 11:16:40|25834.64|25834.64|25834.64|25834.64|25834.64|25834.64|25834.64|25834.64|0
1647256610000|2022-03-14 11:16:50|25831.11|25831.11|25831.11|25831.11|25831.11|25831.11|25831.11|25831.11|0
1647256620000|2022-03-14 11:17:00|25830.51|25830.51|25829.98|25829.98|25833.63|25833.63|25826.97|25826.97|0
1647256630000|2022-03-14 11:17:10|25833.51|25833.51|25833.51|25833.51|25833.51|25833.51|25833.51|25833.51|0
1647256650000|2022-03-14 11:17:30|25832.91|25832.91|25832.91|25832.91|25832.91|25832.91|25832.91|25832.91|0
1647256660000|2022-03-14 11:17:40|25839.98|25839.98|25840.4|25840.4|25840.4|25840.4|25839.98|25839.98|0
1647256700000|2022-03-14 11:18:20|25854.54|25854.54|25847.47|25847.47|25858.08|25858.08|25847.47|25847.47|0
1647256710000|2022-03-14 11:18:30|25843.94|25843.94|25843.94|25843.94|25843.94|25843.94|25843.94|25843.94|0
1647256780000|2022-03-14 11:19:40|25843.34|25843.34|25843.34|25843.34|25843.34|25843.34|25843.34|25843.34|0
1647256800000|2022-03-14 11:20:00|25850.4|25850.4|25859.28|25859.28|25859.28|25859.28|25850.4|25850.4|0
1647256860000|2022-03-14 11:21:00|25852.21|25852.21|25852.21|25852.21|25852.21|25852.21|25852.21|25852.21|0
1647256890000|2022-03-14 11:21:30|25845.14|25845.14|25845.14|25845.14|25845.14|25845.14|25845.14|25845.14|0
1647256900000|2022-03-14 11:21:40|25844.54|25844.54|25844.24|25844.24|25844.54|25844.54|25843.94|25843.94|0
1647256930000|2022-03-14 11:22:10|25844.65|25844.65|25844.65|25844.65|25844.65|25844.65|25844.65|25844.65|0
1647256950000|2022-03-14 11:22:30|25848.18|25848.18|25844.65|25844.65|25848.18|25848.18|25844.65|25844.65|0
1647256960000|2022-03-14 11:22:40|25841.11|25841.11|25844.65|25844.65|25844.65|25844.65|25837.58|25837.58|0
1647256970000|2022-03-14 11:22:50|25848.18|25848.18|25848.18|25848.18|25848.18|25848.18|25848.18|25848.18|0
1647256990000|2022-03-14 11:23:10|25834.04|25834.04|25816.37|25816.37|25834.04|25834.04|25812.83|25812.83|0
1647257050000|2022-03-14 11:24:10|25826.97|25826.97|25826.97|25826.97|25826.97|25826.97|25826.97|25826.97|0
1647257070000|2022-03-14 11:24:30|25826.67|25826.67|25825.77|25825.77|25826.67|25826.67|25825.47|25825.47|0
1647257090000|2022-03-14 11:24:50|25829.3|25829.3|25836.68|25836.68|25836.68|25836.68|25829.3|25829.3|0
1647257110000|2022-03-14 11:25:10|25833.14|25833.14|25805.79|25805.79|25833.14|25833.14|25805.79|25805.79|0
1647257120000|2022-03-14 11:25:20|25802.26|25802.26|25793.14|25793.14|25802.26|25802.26|25785.77|25785.77|0
1647257130000|2022-03-14 11:25:30|25796.68|25796.68|25836.76|25836.76|25836.76|25836.76|25796.68|25796.68|0
1647257140000|2022-03-14 11:25:40|25833.23|25833.23|25837.73|25837.73|25837.73|25837.73|25833.23|25833.23|0
1647257150000|2022-03-14 11:25:50|25834.19|25834.19|25834.19|25834.19|25834.19|25834.19|25834.19|25834.19|0
1647257160000|2022-03-14 11:26:00|25833.78|25833.78|25833.78|25833.78|25833.78|25833.78|25833.78|25833.78|0
1647257170000|2022-03-14 11:26:10|25830.25|25830.25|25830.25|25830.25|25830.25|25830.25|25830.25|25830.25|0
1647257190000|2022-03-14 11:26:30|25823.18|25823.18|25823.18|25823.18|25823.18|25823.18|25823.18|25823.18|0
1647257210000|2022-03-14 11:26:50|25826.71|25826.71|25823.18|25823.18|25826.71|25826.71|25823.18|25823.18|0
1647257220000|2022-03-14 11:27:00|25816.11|25816.11|25830.25|25830.25|25830.25|25830.25|25816.11|25816.11|0
1647257240000|2022-03-14 11:27:20|25809.04|25809.04|25809.04|25809.04|25809.04|25809.04|25809.04|25809.04|0
1647257250000|2022-03-14 11:27:30|25808.14|25808.14|25808.14|25808.14|25808.14|25808.14|25808.14|25808.14|0
1647257270000|2022-03-14 11:27:50|25804.6|25804.6|25808.14|25808.14|25808.14|25808.14|25801.07|25801.07|0
1647257280000|2022-03-14 11:28:00|25811.67|25811.67|25824.31|25824.31|25825.81|25825.81|25811.67|25811.67|0
1647257320000|2022-03-14 11:28:40|25817.24|25817.24|25824.31|25824.31|25824.31|25824.31|25817.24|25817.24|0
1647257330000|2022-03-14 11:28:50|25817.24|25817.24|25817.24|25817.24|25817.24|25817.24|25817.24|25817.24|0
1647257340000|2022-03-14 11:29:00|25817.12|25817.12|25804.26|25804.26|25817.12|25817.12|25804.26|25804.26|0
1647257350000|2022-03-14 11:29:10|25800.72|25800.72|25800.72|25800.72|25800.72|25800.72|25800.72|25800.72|0
1647257360000|2022-03-14 11:29:20|25799.9|25799.9|25797.39|25797.39|25799.9|25799.9|25797.39|25797.39|0
1647257370000|2022-03-14 11:29:30|25790.32|25790.32|25789.18|25789.18|25790.32|25790.32|25789.18|25789.18|0
1647257380000|2022-03-14 11:29:40|25782.11|25782.11|25789.18|25789.18|25789.18|25789.18|25782.11|25782.11|0
1647257390000|2022-03-14 11:29:50|25789.48|25789.48|25778.87|25778.87|25789.48|25789.48|25778.87|25778.87|0
1647257400000|2022-03-14 11:30:00|25782.41|25782.41|25778.87|25778.87|25782.41|25782.41|25775.34|25775.34|0
1647257430000|2022-03-14 11:30:30|25775.34|25775.34|25778.87|25778.87|25778.87|25778.87|25775.34|25775.34|0
1647257440000|2022-03-14 11:30:40|25782.41|25782.41|25782.41|25782.41|25782.41|25782.41|25782.41|25782.41|0
1647257470000|2022-03-14 11:31:10|25778.87|25778.87|25778.87|25778.87|25778.87|25778.87|25778.87|25778.87|0
1647257480000|2022-03-14 11:31:20|25775.34|25775.34|25789.48|25789.48|25789.48|25789.48|25775.34|25775.34|0
1647257490000|2022-03-14 11:31:30|25800.08|25800.08|25804.15|25804.15|25804.15|25804.15|25800.08|25800.08|0
1647257530000|2022-03-14 11:32:10|25804.97|25804.97|25806.77|25806.77|25806.77|25806.77|25804.97|25804.97|0
1647257550000|2022-03-14 11:32:30|25799.7|25799.7|25796.76|25796.76|25800.6|25800.6|25796.76|25796.76|0
1647257560000|2022-03-14 11:32:40|25807.37|25807.37|25807.37|25807.37|25807.37|25807.37|25807.37|25807.37|0
1647257570000|2022-03-14 11:32:50|25807.67|25807.67|25807.67|25807.67|25808.27|25808.27|25807.67|25807.67|0
1647257590000|2022-03-14 11:33:10|25808.87|25808.87|25806.54|25806.54|25809.17|25809.17|25805.34|25805.34|0
1647257610000|2022-03-14 11:33:30|25805.94|25805.94|25806.84|25806.84|25806.84|25806.84|25805.94|25805.94|0
1647257620000|2022-03-14 11:33:40|25803.3|25803.3|25802.48|25802.48|25803.3|25803.3|25802.48|25802.48|0
1647257660000|2022-03-14 11:34:20|25795.41|25795.41|25802.48|25802.48|25802.48|25802.48|25791.88|25791.88|0
1647257670000|2022-03-14 11:34:30|25798.95|25798.95|25802.48|25802.48|25802.48|25802.48|25798.95|25798.95|0
1647257690000|2022-03-14 11:34:50|25801.88|25801.88|25801.88|25801.88|25801.88|25801.88|25801.88|25801.88|0
1647257710000|2022-03-14 11:35:10|25805.42|25805.42|25805.42|25805.42|25805.42|25805.42|25805.42|25805.42|0
1647257720000|2022-03-14 11:35:20|25808.95|25808.95|25816.02|25816.02|25816.02|25816.02|25808.95|25808.95|0
1647257730000|2022-03-14 11:35:30|25808.95|25808.95|25808.95|25808.95|25808.95|25808.95|25808.95|25808.95|0
1647257740000|2022-03-14 11:35:40|25801.88|25801.88|25801.88|25801.88|25801.88|25801.88|25801.88|25801.88|0
1647257770000|2022-03-14 11:36:10|25802.48|25802.48|25801.58|25801.58|25802.48|25802.48|25801.58|25801.58|0
1647257780000|2022-03-14 11:36:20|25800.98|25800.98|25800.98|25800.98|25800.98|25800.98|25800.98|25800.98|0
1647257830000|2022-03-14 11:37:10|25801.88|25801.88|25814.28|25814.28|25814.28|25814.28|25801.88|25801.88|0
1647257840000|2022-03-14 11:37:20|25812.78|25812.78|25812.78|25812.78|25812.78|25812.78|25812.78|25812.78|0
1647257850000|2022-03-14 11:37:30|25823.38|25823.38|25823.38|25823.38|25823.38|25823.38|25823.38|25823.38|0
1647257870000|2022-03-14 11:37:50|25819.85|25819.85|25819.25|25819.25|25819.85|25819.85|25819.25|25819.25|0
1647257880000|2022-03-14 11:38:00|25826.32|25826.32|25826.32|25826.32|25826.32|25826.32|25826.32|25826.32|0
1647257900000|2022-03-14 11:38:20|25825.41|25825.41|25818.64|25818.64|25825.71|25825.71|25818.04|25818.04|0
1647257920000|2022-03-14 11:38:40|25815.11|25815.11|25814.7|25814.7|25815.11|25815.11|25811.17|25811.17|0
1647257950000|2022-03-14 11:39:10|25809.96|25809.96|25810.26|25810.26|25810.26|25810.26|25809.96|25809.96|0
1647257960000|2022-03-14 11:39:20|25806.73|25806.73|25806.73|25806.73|25806.73|25806.73|25806.73|25806.73|0
1647257970000|2022-03-14 11:39:30|25807.63|25807.63|25824.24|25824.24|25824.24|25824.24|25807.63|25807.63|0
1647257980000|2022-03-14 11:39:40|25822.74|25822.74|25822.74|25822.74|25822.74|25822.74|25822.74|25822.74|0
1647257990000|2022-03-14 11:39:50|25823.94|25823.94|25824.24|25824.24|25824.24|25824.24|25816.87|25816.87|0
1647258000000|2022-03-14 11:40:00|25827.78|25827.78|25846.98|25846.98|25846.98|25846.98|25827.78|25827.78|0
1647258010000|2022-03-14 11:40:10|25850.52|25850.52|25843.45|25843.45|25850.52|25850.52|25843.45|25843.45|0
1647258020000|2022-03-14 11:40:20|25839.91|25839.91|25843.45|25843.45|25843.45|25843.45|25839.91|25839.91|0
1647258030000|2022-03-14 11:40:30|25841.95|25841.95|25838.64|25838.64|25841.95|25841.95|25838.64|25838.64|0
1647258050000|2022-03-14 11:40:50|25838.04|25838.04|25838.04|25838.04|25838.04|25838.04|25838.04|25838.04|0
1647258060000|2022-03-14 11:41:00|25837.63|25837.63|25837.63|25837.63|25837.63|25837.63|25837.63|25837.63|0
1647258070000|2022-03-14 11:41:10|25827.03|25827.03|25837.63|25837.63|25837.63|25837.63|25827.03|25827.03|0
1647258090000|2022-03-14 11:41:30|25844.7|25844.7|25844.1|25844.1|25844.7|25844.7|25844.1|25844.1|0
1647258110000|2022-03-14 11:41:50|25840.56|25840.56|25837.03|25837.03|25840.56|25840.56|25837.03|25837.03|0
1647258150000|2022-03-14 11:42:30|25836.73|25836.73|25836.73|25836.73|25836.73|25836.73|25836.73|25836.73|0
1647258160000|2022-03-14 11:42:40|25829.66|25829.66|25829.36|25829.36|25829.66|25829.66|25829.36|25829.36|0
1647258170000|2022-03-14 11:42:50|25829.66|25829.66|25830.56|25830.56|25830.56|25830.56|25829.66|25829.66|0
1647258190000|2022-03-14 11:43:10|25827.03|25827.03|25823.49|25823.49|25827.03|25827.03|25823.49|25823.49|0
1647258200000|2022-03-14 11:43:20|25822.89|25822.89|25824.39|25824.39|25824.69|25824.69|25822.89|25822.89|0
1647258220000|2022-03-14 11:43:40|25825.89|25825.89|25825.89|25825.89|25825.89|25825.89|25825.89|25825.89|0
1647258230000|2022-03-14 11:43:50|25825.29|25825.29|25825.89|25825.89|25825.89|25825.89|25825.29|25825.29|0
1647258240000|2022-03-14 11:44:00|25826.19|25826.19|25826.19|25826.19|25826.19|25826.19|25826.19|25826.19|0
1647258280000|2022-03-14 11:44:40|25829.73|25829.73|25830.03|25830.03|25830.33|25830.33|25829.13|25829.13|0
1647258290000|2022-03-14 11:44:50|25833.56|25833.56|25824.47|25824.47|25833.56|25833.56|25820.94|25820.94|0
1647258300000|2022-03-14 11:45:00|25823.57|25823.57|25826.21|25826.21|25826.21|25826.21|25822.67|25822.67|0
1647258340000|2022-03-14 11:45:40|25833.28|25833.28|25833.28|25833.28|25833.28|25833.28|25833.28|25833.28|0
1647258350000|2022-03-14 11:45:50|25836.81|25836.81|25840.35|25840.35|25840.35|25840.35|25836.81|25836.81|0
1647258360000|2022-03-14 11:46:00|25840.76|25840.76|25840.76|25840.76|25840.76|25840.76|25840.76|25840.76|0
1647258380000|2022-03-14 11:46:20|25842.26|25842.26|25841.66|25841.66|25842.26|25842.26|25841.66|25841.66|0
1647258390000|2022-03-14 11:46:30|25831.05|25831.05|25837.82|25837.82|25838.12|25838.12|25827.22|25827.22|0
1647258400000|2022-03-14 11:46:40|25827.22|25827.22|25827.22|25827.22|25827.22|25827.22|25827.22|25827.22|0
1647258430000|2022-03-14 11:47:10|25834.29|25834.29|25848.43|25848.43|25848.43|25848.43|25834.29|25834.29|0
1647258440000|2022-03-14 11:47:20|25844.89|25844.89|25844.89|25844.89|25844.89|25844.89|25844.89|25844.89|0
1647258450000|2022-03-14 11:47:30|25841.36|25841.36|25837.82|25837.82|25841.36|25841.36|25837.82|25837.82|0
1647258460000|2022-03-14 11:47:40|25830.75|25830.75|25834.29|25834.29|25834.29|25834.29|25830.75|25830.75|0
1647258470000|2022-03-14 11:47:50|25827.22|25827.22|25826.92|25826.92|25827.22|25827.22|25826.92|25826.92|0
1647258480000|2022-03-14 11:48:00|25830.45|25830.45|25833.99|25833.99|25833.99|25833.99|25823.38|25823.38|0
1647258490000|2022-03-14 11:48:10|25833.69|25833.69|25832.98|25832.98|25833.69|25833.69|25832.67|25832.67|0
1647258500000|2022-03-14 11:48:20|25829.44|25829.44|25829.44|25829.44|25829.44|25829.44|25829.44|25829.44|0
1647258510000|2022-03-14 11:48:30|25829.14|25829.14|25822.07|25822.07|25829.14|25829.14|25822.07|25822.07|0
1647258520000|2022-03-14 11:48:40|25829.14|25829.14|25829.14|25829.14|25829.14|25829.14|25829.14|25829.14|0
1647258530000|2022-03-14 11:48:50|25828.84|25828.84|25828.84|25828.84|25828.84|25828.84|25828.84|25828.84|0
1647258540000|2022-03-14 11:49:00|25821.77|25821.77|25825.67|25825.67|25825.67|25825.67|25818.6|25818.6|0
1647258560000|2022-03-14 11:49:20|25836.27|25836.27|25839.81|25839.81|25839.81|25839.81|25836.27|25836.27|0
1647258570000|2022-03-14 11:49:30|25843.34|25843.34|25840.71|25840.71|25844.24|25844.24|25840.71|25840.71|0
1647258580000|2022-03-14 11:49:40|25844.24|25844.24|25841.19|25841.19|25844.24|25844.24|25840.71|25840.71|0
1647258590000|2022-03-14 11:49:50|25844.73|25844.73|25846.53|25846.53|25846.53|25846.53|25844.73|25844.73|0
1647258600000|2022-03-14 11:50:00|25845.63|25845.63|25845.63|25845.63|25845.63|25845.63|25845.63|25845.63|0
1647258610000|2022-03-14 11:50:10|25838.56|25838.56|25842.09|25842.09|25842.09|25842.09|25838.56|25838.56|0
1647258630000|2022-03-14 11:50:30|25838.56|25838.56|25842.09|25842.09|25849.16|25849.16|25838.56|25838.56|0
1647258660000|2022-03-14 11:51:00|25835.02|25835.02|25832.39|25832.39|25835.02|25835.02|25831.19|25831.19|0
1647258670000|2022-03-14 11:51:10|25839.46|25839.46|25854.2|25854.2|25854.2|25854.2|25839.46|25839.46|0
1647258680000|2022-03-14 11:51:20|25850.67|25850.67|25850.67|25850.67|25850.67|25850.67|25850.67|25850.67|0
1647258690000|2022-03-14 11:51:30|25847.13|25847.13|25847.01|25847.01|25847.13|25847.13|25847.01|25847.01|0
1647258700000|2022-03-14 11:51:40|25846.77|25846.77|25850.3|25850.3|25850.3|25850.3|25846.77|25846.77|0
1647258730000|2022-03-14 11:52:10|25849.4|25849.4|25848.2|25848.2|25849.4|25849.4|25848.2|25848.2|0
1647258740000|2022-03-14 11:52:20|25855.27|25855.27|25855.27|25855.27|25855.27|25855.27|25855.27|25855.27|0
1647258750000|2022-03-14 11:52:30|25869.41|25869.41|25877.46|25877.46|25877.46|25877.46|25869.41|25869.41|0
1647258760000|2022-03-14 11:52:40|25873.93|25873.93|25873.93|25873.93|25873.93|25873.93|25873.93|25873.93|0
1647258770000|2022-03-14 11:52:50|25870.39|25870.39|25866.86|25866.86|25870.39|25870.39|25866.86|25866.86|0
1647258790000|2022-03-14 11:53:10|25859.79|25859.79|25865.05|25865.05|25865.05|25865.05|25857.98|25857.98|0
1647258800000|2022-03-14 11:53:20|25857.98|25857.98|25850.92|25850.92|25857.98|25857.98|25847.38|25847.38|0
1647258840000|2022-03-14 11:54:00|25847.38|25847.38|25842.23|25842.23|25847.38|25847.38|25842.23|25842.23|0
1647258860000|2022-03-14 11:54:20|25831.63|25831.63|25824.56|25824.56|25831.63|25831.63|25824.56|25824.56|0
1647258880000|2022-03-14 11:54:40|25824.32|25824.32|25821.97|25821.97|25824.32|25824.32|25821.97|25821.97|0
1647258900000|2022-03-14 11:55:00|25825.51|25825.51|25836.11|25836.11|25836.11|25836.11|25825.51|25825.51|0
1647258920000|2022-03-14 11:55:20|25829.04|25829.04|25829.04|25829.04|25829.04|25829.04|25829.04|25829.04|0
1647258960000|2022-03-14 11:56:00|25828.14|25828.14|25828.14|25828.14|25828.14|25828.14|25828.14|25828.14|0
1647259000000|2022-03-14 11:56:40|25838.75|25838.75|25850.25|25850.25|25850.25|25850.25|25838.75|25838.75|0
1647259010000|2022-03-14 11:56:50|25853.79|25853.79|25857.32|25857.32|25867.93|25867.93|25853.79|25853.79|0
1647259020000|2022-03-14 11:57:00|25860.86|25860.86|25860.86|25860.86|25860.86|25860.86|25853.79|25853.79|0
1647259030000|2022-03-14 11:57:10|25860.26|25860.26|25860.26|25860.26|25860.26|25860.26|25860.26|25860.26|0
1647259060000|2022-03-14 11:57:40|25853.19|25853.19|25853.19|25853.19|25853.19|25853.19|25853.19|25853.19|0
1647259070000|2022-03-14 11:57:50|25849.65|25849.65|25839.05|25839.05|25849.65|25849.65|25839.05|25839.05|0
1647259080000|2022-03-14 11:58:00|25839.95|25839.95|25839.95|25839.95|25839.95|25839.95|25839.95|25839.95|0
1647259090000|2022-03-14 11:58:10|25850.55|25850.55|25860.69|25860.69|25860.69|25860.69|25850.55|25850.55|0
1647259110000|2022-03-14 11:58:30|25862.19|25862.19|25855.42|25855.42|25862.49|25862.49|25855.42|25855.42|0
1647259130000|2022-03-14 11:58:50|25856.62|25856.62|25855.42|25855.42|25856.62|25856.62|25855.12|25855.12|0
1647259140000|2022-03-14 11:59:00|25866.03|25866.03|25858.96|25858.96|25866.03|25866.03|25858.96|25858.96|0
1647259170000|2022-03-14 11:59:30|25857.75|25857.75|25848.94|25848.94|25857.75|25857.75|25845.05|25845.05|0
1647259180000|2022-03-14 11:59:40|25841.88|25841.88|25845.41|25845.41|25845.41|25845.41|25841.88|25841.88|0
1647259200000|2022-03-14 12:00:00|25845.11|25845.11|25845.11|25845.11|25845.11|25845.11|25845.11|25845.11|0
1647259210000|2022-03-14 12:00:10|25838.04|25838.04|25849.55|25849.55|25849.55|25849.55|25834.5|25834.5|0
1647259220000|2022-03-14 12:00:20|25851.05|25851.05|25851.05|25851.05|25851.05|25851.05|25851.05|25851.05|0
1647259250000|2022-03-14 12:00:50|25865.19|25865.19|25865.19|25865.19|25865.19|25865.19|25865.19|25865.19|0
1647259260000|2022-03-14 12:01:00|25858.12|25858.12|25858.12|25858.12|25858.12|25858.12|25858.12|25858.12|0
1647259270000|2022-03-14 12:01:10|25861.65|25861.65|25854.58|25854.58|25861.65|25861.65|25854.58|25854.58|0
1647259280000|2022-03-14 12:01:20|25858.12|25858.12|25847.51|25847.51|25858.12|25858.12|25847.51|25847.51|0
1647259300000|2022-03-14 12:01:40|25851.05|25851.05|25851.05|25851.05|25851.05|25851.05|25851.05|25851.05|0
1647259320000|2022-03-14 12:02:00|25851.35|25851.35|25851.35|25851.35|25851.35|25851.35|25851.35|25851.35|0
1647259330000|2022-03-14 12:02:10|25858.42|25858.42|25858.42|25858.42|25858.42|25858.42|25858.42|25858.42|0
1647259340000|2022-03-14 12:02:20|25859.92|25859.92|25861.42|25861.42|25861.42|25861.42|25859.62|25859.62|0
1647259350000|2022-03-14 12:02:30|25864.96|25864.96|25868.49|25868.49|25868.49|25868.49|25864.96|25864.96|0
1647259370000|2022-03-14 12:02:50|25864.96|25864.96|25852.55|25852.55|25864.96|25864.96|25852.55|25852.55|0
1647259380000|2022-03-14 12:03:00|25856.08|25856.08|25855.78|25855.78|25856.08|25856.08|25855.78|25855.78|0
1647259390000|2022-03-14 12:03:10|25848.71|25848.71|25848.71|25848.71|25848.71|25848.71|25848.71|25848.71|0
1647259400000|2022-03-14 12:03:20|25855.78|25855.78|25859.32|25859.32|25859.32|25859.32|25855.78|25855.78|0
1647259410000|2022-03-14 12:03:30|25862.85|25862.85|25866.39|25866.39|25866.39|25866.39|25862.85|25862.85|0
1647259420000|2022-03-14 12:03:40|25869.92|25869.92|25869.92|25869.92|25869.92|25869.92|25869.92|25869.92|0
1647259430000|2022-03-14 12:03:50|25869.62|25869.62|25869.62|25869.62|25869.62|25869.62|25869.62|25869.62|0
1647259440000|2022-03-14 12:04:00|25873.16|25873.16|25869.62|25869.62|25873.16|25873.16|25866.09|25866.09|0
1647259450000|2022-03-14 12:04:10|25862.55|25862.55|25869.62|25869.62|25869.62|25869.62|25862.55|25862.55|0
1647259460000|2022-03-14 12:04:20|25870.03|25870.03|25870.03|25870.03|25870.03|25870.03|25870.03|25870.03|0
1647259470000|2022-03-14 12:04:30|25866.5|25866.5|25866.5|25866.5|25866.5|25866.5|25866.5|25866.5|0
1647259490000|2022-03-14 12:04:50|25866.09|25866.09|25866.09|25866.09|25866.09|25866.09|25866.09|25866.09|0
1647259500000|2022-03-14 12:05:00|25862.55|25862.55|25869.62|25869.62|25869.62|25869.62|25862.55|25862.55|0
1647259510000|2022-03-14 12:05:10|25870.03|25870.03|25870.03|25870.03|25870.03|25870.03|25870.03|25870.03|0
1647259530000|2022-03-14 12:05:30|25868.53|25868.53|25867.93|25867.93|25868.53|25868.53|25867.93|25867.93|0
1647259560000|2022-03-14 12:06:00|25868.53|25868.53|25875.6|25875.6|25875.6|25875.6|25868.53|25868.53|0
1647259590000|2022-03-14 12:06:30|25872.07|25872.07|25872.07|25872.07|25872.07|25872.07|25872.07|25872.07|0
1647259600000|2022-03-14 12:06:40|25872.37|25872.37|25879.44|25879.44|25879.44|25879.44|25872.37|25872.37|0
1647259610000|2022-03-14 12:06:50|25893.58|25893.58|25875.9|25875.9|25893.58|25893.58|25875.9|25875.9|0
1647259620000|2022-03-14 12:07:00|25875.3|25875.3|25875.9|25875.9|25875.9|25875.9|25875.3|25875.3|0
1647259630000|2022-03-14 12:07:10|25886.51|25886.51|25886.51|25886.51|25886.51|25886.51|25886.51|25886.51|0
1647259660000|2022-03-14 12:07:40|25882.97|25882.97|25882.97|25882.97|25882.97|25882.97|25882.97|25882.97|0
1647259680000|2022-03-14 12:08:00|25879.44|25879.44|25879.44|25879.44|25879.44|25879.44|25879.44|25879.44|0
1647259710000|2022-03-14 12:08:30|25875.9|25875.9|25875.9|25875.9|25875.9|25875.9|25875.9|25875.9|0
1647259720000|2022-03-14 12:08:40|25875|25875|25875|25875|25875|25875|25875|25875|0
1647259730000|2022-03-14 12:08:50|25885.61|25885.61|25885.61|25885.61|25885.61|25885.61|25885.61|25885.61|0
1647259810000|2022-03-14 12:10:10|25889.14|25889.14|25892.67|25892.67|25892.67|25892.67|25889.14|25889.14|0
1647259820000|2022-03-14 12:10:20|25896.21|25896.21|25896.21|25896.21|25896.21|25896.21|25896.21|25896.21|0
1647259830000|2022-03-14 12:10:30|25889.14|25889.14|25889.14|25889.14|25889.14|25889.14|25889.14|25889.14|0
1647259850000|2022-03-14 12:10:50|25890.04|25890.04|25890.64|25890.64|25890.64|25890.64|25890.04|25890.04|0
1647259860000|2022-03-14 12:11:00|25891.24|25891.24|25891.24|25891.24|25891.24|25891.24|25891.24|25891.24|0
1647259890000|2022-03-14 12:11:30|25887.71|25887.71|25887.71|25887.71|25887.71|25887.71|25887.71|25887.71|0
1647259920000|2022-03-14 12:12:00|25884.17|25884.17|25883.81|25883.81|25884.17|25884.17|25883.81|25883.81|0
1647259980000|2022-03-14 12:13:00|25883.51|25883.51|25883.21|25883.21|25883.51|25883.51|25883.21|25883.21|0
1647259990000|2022-03-14 12:13:10|25883.51|25883.51|25879.97|25879.97|25883.51|25883.51|25879.97|25879.97|0
1647260030000|2022-03-14 12:13:50|25879.85|25879.85|25879.85|25879.85|25879.85|25879.85|25879.85|25879.85|0
1647260050000|2022-03-14 12:14:10|25879.25|25879.25|25878.95|25878.95|25879.25|25879.25|25878.95|25878.95|0
1647260110000|2022-03-14 12:15:10|25878.65|25878.65|25878.65|25878.65|25878.65|25878.65|25878.65|25878.65|0
1647260120000|2022-03-14 12:15:20|25882.19|25882.19|25892.79|25892.79|25892.79|25892.79|25882.19|25882.19|0
1647260130000|2022-03-14 12:15:30|25896.33|25896.33|25892.79|25892.79|25896.33|25896.33|25892.79|25892.79|0
1647260140000|2022-03-14 12:15:40|25893.2|25893.2|25893.2|25893.2|25893.2|25893.2|25893.2|25893.2|0
1647260150000|2022-03-14 12:15:50|25894.4|25894.4|25902.37|25902.37|25902.67|25902.67|25894.4|25894.4|0
1647260170000|2022-03-14 12:16:10|25895.3|25895.3|25895.3|25895.3|25895.3|25895.3|25895.3|25895.3|0
1647260180000|2022-03-14 12:16:20|25895|25895|25895|25895|25895|25895|25895|25895|0
1647260230000|2022-03-14 12:17:10|25891.47|25891.47|25883.2|25883.2|25891.47|25891.47|25883.2|25883.2|0
1647260240000|2022-03-14 12:17:20|25886.73|25886.73|25887.33|25887.33|25887.33|25887.33|25886.73|25886.73|0
1647260250000|2022-03-14 12:17:30|25876.73|25876.73|25876.73|25876.73|25876.73|25876.73|25876.73|25876.73|0
1647260290000|2022-03-14 12:18:10|25869.66|25869.66|25869.66|25869.66|25869.66|25869.66|25869.66|25869.66|0
1647260300000|2022-03-14 12:18:20|25866.12|25866.12|25865.71|25865.71|25866.12|25866.12|25865.71|25865.71|0
1647260310000|2022-03-14 12:18:30|25862.18|25862.18|25857.44|25857.44|25862.18|25862.18|25857.44|25857.44|0
1647260330000|2022-03-14 12:18:50|25853.91|25853.91|25853.91|25853.91|25853.91|25853.91|25853.91|25853.91|0
1647260340000|2022-03-14 12:19:00|25850.37|25850.37|25850.37|25850.37|25850.37|25850.37|25850.37|25850.37|0
1647260390000|2022-03-14 12:19:50|25851.27|25851.27|25851.57|25851.57|25851.57|25851.57|25850.67|25850.67|0
1647260400000|2022-03-14 12:20:00|25858.64|25858.64|25848.04|25848.04|25858.64|25858.64|25848.04|25848.04|0
1647260430000|2022-03-14 12:20:30|25847.14|25847.14|25847.14|25847.14|25847.14|25847.14|25847.14|25847.14|0
1647260440000|2022-03-14 12:20:40|25847.44|25847.44|25847.44|25847.44|25847.44|25847.44|25847.44|25847.44|0
1647260460000|2022-03-14 12:21:00|25836.83|25836.83|25836.83|25836.83|25836.83|25836.83|25836.83|25836.83|0
1647260480000|2022-03-14 12:21:20|25833.3|25833.3|25833.3|25833.3|25833.3|25833.3|25833.3|25833.3|0
1647260500000|2022-03-14 12:21:40|25840.37|25840.37|25840.37|25840.37|25840.37|25840.37|25840.37|25840.37|0
1647260520000|2022-03-14 12:22:00|25840.07|25840.07|25839.71|25839.71|25840.07|25840.07|25839.71|25839.71|0
1647260530000|2022-03-14 12:22:10|25829.1|25829.1|25829.1|25829.1|25829.1|25829.1|25829.1|25829.1|0
1647260540000|2022-03-14 12:22:20|25832.64|25832.64|25839.71|25839.71|25839.71|25839.71|25832.64|25832.64|0
1647260600000|2022-03-14 12:23:20|25836.17|25836.17|25846.78|25846.78|25846.78|25846.78|25836.17|25836.17|0
1647260620000|2022-03-14 12:23:40|25845.57|25845.57|25845.57|25845.57|25845.57|25845.57|25845.57|25845.57|0
1647260640000|2022-03-14 12:24:00|25846.47|25846.47|25844.97|25844.97|25846.47|25846.47|25844.97|25844.97|0
1647260670000|2022-03-14 12:24:30|25844.07|25844.07|25844.07|25844.07|25844.07|25844.07|25844.07|25844.07|0
1647260680000|2022-03-14 12:24:40|25833.47|25833.47|25832.87|25832.87|25833.47|25833.47|25832.87|25832.87|0
1647260700000|2022-03-14 12:25:00|25836.4|25836.4|25843.83|25843.83|25843.83|25843.83|25836.4|25836.4|0
1647260710000|2022-03-14 12:25:10|25844.13|25844.13|25845.63|25845.63|25845.93|25845.93|25844.13|25844.13|0
1647260720000|2022-03-14 12:25:20|25846.53|25846.53|25846.83|25846.83|25847.13|25847.13|25846.53|25846.53|0
1647260730000|2022-03-14 12:25:30|25847.08|25847.08|25846.17|25846.17|25847.08|25847.08|25845.87|25845.87|0
1647260770000|2022-03-14 12:26:10|25842.64|25842.64|25842.64|25842.64|25842.64|25842.64|25842.64|25842.64|0
1647260780000|2022-03-14 12:26:20|25843.24|25843.24|25844.14|25844.14|25844.14|25844.14|25843.24|25843.24|0
1647260820000|2022-03-14 12:27:00|25833.54|25833.54|25833.54|25833.54|25833.54|25833.54|25833.54|25833.54|0
1647260850000|2022-03-14 12:27:30|25832.94|25832.94|25832.94|25832.94|25832.94|25832.94|25832.94|25832.94|0
1647260890000|2022-03-14 12:28:10|25832.64|25832.64|25832.64|25832.64|25832.64|25832.64|25832.64|25832.64|0
1647260910000|2022-03-14 12:28:30|25814.96|25814.96|25825.57|25825.57|25825.57|25825.57|25814.96|25814.96|0
1647260930000|2022-03-14 12:28:50|25824.06|25824.06|25824.06|25824.06|25824.06|25824.06|25824.06|25824.06|0
1647260940000|2022-03-14 12:29:00|25816.99|25816.99|25820.12|25820.12|25820.53|25820.53|25816.99|25816.99|0
1647260960000|2022-03-14 12:29:20|25819.88|25819.88|25822.58|25822.58|25822.58|25822.58|25819.88|25819.88|0
1647260970000|2022-03-14 12:29:30|25815.51|25815.51|25815.51|25815.51|25815.51|25815.51|25815.51|25815.51|0
1647260980000|2022-03-14 12:29:40|25822.58|25822.58|25822.58|25822.58|25822.58|25822.58|25822.58|25822.58|0
1647261000000|2022-03-14 12:30:00|25808.44|25808.44|25813.11|25813.11|25815.51|25815.51|25808.44|25808.44|0
1647261020000|2022-03-14 12:30:20|25813.52|25813.52|25813.52|25813.52|25813.52|25813.52|25813.52|25813.52|0
1647261030000|2022-03-14 12:30:30|25813.88|25813.88|25828.62|25828.62|25828.62|25828.62|25813.88|25813.88|0
1647261040000|2022-03-14 12:30:40|25832.16|25832.16|25832.16|25832.16|25832.16|25832.16|25832.16|25832.16|0
1647261070000|2022-03-14 12:31:10|25839.23|25839.23|25839.23|25839.23|25839.23|25839.23|25839.23|25839.23|0
1647261100000|2022-03-14 12:31:40|25835.69|25835.69|25835.69|25835.69|25835.69|25835.69|25835.69|25835.69|0
1647261140000|2022-03-14 12:32:20|25828.62|25828.62|25832.16|25832.16|25832.16|25832.16|25828.62|25828.62|0
1647261160000|2022-03-14 12:32:40|25832.57|25832.57|25832.57|25832.57|25832.57|25832.57|25832.57|25832.57|0
1647261170000|2022-03-14 12:32:50|25825.5|25825.5|25825.2|25825.2|25825.5|25825.5|25825.2|25825.2|0
1647261190000|2022-03-14 12:33:10|25835.8|25835.8|25835.8|25835.8|25835.8|25835.8|25835.8|25835.8|0
1647261200000|2022-03-14 12:33:20|25837|25837|25837|25837|25837|25837|25837|25837|0
1647261230000|2022-03-14 12:33:50|25837.9|25837.9|25838.31|25838.31|25838.31|25838.31|25837.9|25837.9|0
1647261240000|2022-03-14 12:34:00|25838.91|25838.91|25838.91|25838.91|25838.91|25838.91|25838.91|25838.91|0
1647261300000|2022-03-14 12:35:00|25842.45|25842.45|25842.15|25842.15|25842.45|25842.45|25842.15|25842.15|0
1647261330000|2022-03-14 12:35:30|25841.25|25841.25|25841.25|25841.25|25841.25|25841.25|25841.25|25841.25|0
1647261360000|2022-03-14 12:36:00|25837.71|25837.71|25837.71|25837.71|25837.71|25837.71|25837.71|25837.71|0
1647261400000|2022-03-14 12:36:40|25837.11|25837.11|25837.11|25837.11|25837.11|25837.11|25837.11|25837.11|0
1647261430000|2022-03-14 12:37:10|25830.04|25830.04|25821.66|25821.66|25830.04|25830.04|25819.44|25819.44|0
1647261440000|2022-03-14 12:37:20|25821.36|25821.36|25821.36|25821.36|25821.36|25821.36|25821.36|25821.36|0
1647261500000|2022-03-14 12:38:20|25821.66|25821.66|25821.66|25821.66|25821.66|25821.66|25821.66|25821.66|0
1647261580000|2022-03-14 12:39:40|25821.36|25821.36|25828.43|25828.43|25828.43|25828.43|25821.36|25821.36|0
1647261610000|2022-03-14 12:40:10|25828.13|25828.13|25828.13|25828.13|25828.13|25828.13|25828.13|25828.13|0
1647261660000|2022-03-14 12:41:00|25830.45|25830.45|25831.65|25831.65|25831.65|25831.65|25830.45|25830.45|0
1647261670000|2022-03-14 12:41:10|25832.02|25832.02|25832.02|25832.02|25832.02|25832.02|25832.02|25832.02|0
1647261680000|2022-03-14 12:41:20|25832.43|25832.43|25832.43|25832.43|25832.43|25832.43|25832.43|25832.43|0
1647261690000|2022-03-14 12:41:30|25857.17|25857.17|25857.17|25857.17|25857.17|25857.17|25857.17|25857.17|0
1647261720000|2022-03-14 12:42:00|25857.47|25857.47|25857.47|25857.47|25857.47|25857.47|25857.47|25857.47|0
1647261730000|2022-03-14 12:42:10|25864.54|25864.54|25871.61|25871.61|25871.61|25871.61|25864.54|25864.54|0
1647261750000|2022-03-14 12:42:30|25875.14|25875.14|25875.14|25875.14|25875.14|25875.14|25875.14|25875.14|0
1647261770000|2022-03-14 12:42:50|25871.61|25871.61|25871.61|25871.61|25871.61|25871.61|25871.61|25871.61|0
1647261780000|2022-03-14 12:43:00|25868.08|25868.08|25863.94|25863.94|25868.08|25868.08|25863.94|25863.94|0
1647261810000|2022-03-14 12:43:30|25863.64|25863.64|25863.64|25863.64|25863.64|25863.64|25863.64|25863.64|0
1647261850000|2022-03-14 12:44:10|25860.1|25860.1|25856.57|25856.57|25860.1|25860.1|25856.57|25856.57|0
1647261860000|2022-03-14 12:44:20|25860.1|25860.1|25860.1|25860.1|25860.1|25860.1|25860.1|25860.1|0
1647261870000|2022-03-14 12:44:30|25863.64|25863.64|25875.55|25875.55|25875.55|25875.55|25863.64|25863.64|0
1647261880000|2022-03-14 12:44:40|25872.02|25872.02|25872.02|25872.02|25872.02|25872.02|25872.02|25872.02|0
1647261910000|2022-03-14 12:45:10|25864.95|25864.95|25864.95|25864.95|25864.95|25864.95|25864.95|25864.95|0
1647261950000|2022-03-14 12:45:50|25865.25|25865.25|25875.86|25875.86|25875.86|25875.86|25865.25|25865.25|0
1647261960000|2022-03-14 12:46:00|25868.79|25868.79|25868.79|25868.79|25868.79|25868.79|25868.79|25868.79|0
1647261970000|2022-03-14 12:46:10|25868.18|25868.18|25864.65|25864.65|25868.18|25868.18|25864.65|25864.65|0
1647261980000|2022-03-14 12:46:20|25861.11|25861.11|25861.11|25861.11|25861.11|25861.11|25861.11|25861.11|0
1647262000000|2022-03-14 12:46:40|25860.21|25860.21|25860.21|25860.21|25860.21|25860.21|25860.21|25860.21|0
1647262060000|2022-03-14 12:47:40|25862.32|25862.32|25862.62|25862.62|25863.52|25863.52|25862.02|25862.02|0
1647262080000|2022-03-14 12:48:00|25873.22|25873.22|25872.92|25872.92|25873.22|25873.22|25872.92|25872.92|0
1647262140000|2022-03-14 12:49:00|25873.22|25873.22|25872.32|25872.32|25873.22|25873.22|25872.32|25872.32|0
1647262150000|2022-03-14 12:49:10|25865.25|25865.25|25865.25|25865.25|25865.25|25865.25|25865.25|25865.25|0
1647262170000|2022-03-14 12:49:30|25879.39|25879.39|25882.93|25882.93|25882.93|25882.93|25879.39|25879.39|0
1647262200000|2022-03-14 12:50:00|25882.52|25882.52|25882.52|25882.52|25882.52|25882.52|25882.52|25882.52|0
1647262220000|2022-03-14 12:50:20|25879.28|25879.28|25875.45|25875.45|25879.28|25879.28|25875.45|25875.45|0
1647262230000|2022-03-14 12:50:30|25878.98|25878.98|25882.52|25882.52|25882.52|25882.52|25878.98|25878.98|0
1647262260000|2022-03-14 12:51:00|25886.05|25886.05|25886.05|25886.05|25889.58|25889.58|25886.05|25886.05|0
1647262290000|2022-03-14 12:51:30|25889.58|25889.58|25889.58|25889.58|25889.58|25889.58|25889.58|25889.58|0
1647262300000|2022-03-14 12:51:40|25886.05|25886.05|25896.65|25896.65|25896.65|25896.65|25886.05|25886.05|0
1647262330000|2022-03-14 12:52:10|25895.45|25895.45|25895.45|25895.45|25895.45|25895.45|25895.45|25895.45|0
1647262340000|2022-03-14 12:52:20|25895.82|25895.82|25902.89|25902.89|25902.89|25902.89|25895.82|25895.82|0
1647262350000|2022-03-14 12:52:30|25903.49|25903.49|25907.02|25907.02|25907.02|25907.02|25903.49|25903.49|0
1647262370000|2022-03-14 12:52:50|25896.42|25896.42|25917.63|25917.63|25917.63|25917.63|25896.42|25896.42|0
1647262380000|2022-03-14 12:53:00|25921.16|25921.16|25921.16|25921.16|25921.16|25921.16|25921.16|25921.16|0
1647262390000|2022-03-14 12:53:10|25924.7|25924.7|25924.7|25924.7|25924.7|25924.7|25924.7|25924.7|0
1647262400000|2022-03-14 12:53:20|25931.77|25931.77|25931.47|25931.47|25931.77|25931.77|25927.93|25927.93|0
1647262440000|2022-03-14 12:54:00|25935|25935|25938.54|25938.54|25938.54|25938.54|25935|25935|0
1647262460000|2022-03-14 12:54:20|25949.14|25949.14|25949.74|25949.74|25949.74|25949.74|25949.14|25949.14|0
1647262470000|2022-03-14 12:54:30|25950.04|25950.04|25975.96|25975.96|25983.64|25983.64|25950.04|25950.04|0
1647262480000|2022-03-14 12:54:40|25972.42|25972.42|25965.35|25965.35|25972.42|25972.42|25965.35|25965.35|0
1647262490000|2022-03-14 12:54:50|25961.82|25961.82|25960.21|25960.21|25961.82|25961.82|25959.91|25959.91|0
1647262500000|2022-03-14 12:55:00|25953.14|25953.14|25943.79|25943.79|25963.33|25963.33|25943.79|25943.79|0
1647262510000|2022-03-14 12:55:10|25943.38|25943.38|25925.71|25925.71|25943.38|25943.38|25918.64|25918.64|0
1647262520000|2022-03-14 12:55:20|25936.31|25936.31|25938.64|25938.64|25939.85|25939.85|25936.31|25936.31|0
1647262530000|2022-03-14 12:55:30|25942.18|25942.18|25942.18|25942.18|25942.18|25942.18|25942.18|25942.18|0
1647262550000|2022-03-14 12:55:50|25945.71|25945.71|25945.71|25945.71|25945.71|25945.71|25945.71|25945.71|0
1647262560000|2022-03-14 12:56:00|25943.91|25943.91|25933.19|25933.19|25943.91|25943.91|25933.19|25933.19|0
1647262570000|2022-03-14 12:56:10|25929.65|25929.65|25936.72|25936.72|25936.72|25936.72|25929.65|25929.65|0
1647262580000|2022-03-14 12:56:20|25940.26|25940.26|25940.26|25940.26|25940.26|25940.26|25940.26|25940.26|0
1647262590000|2022-03-14 12:56:30|25939.05|25939.05|25940.26|25940.26|25940.26|25940.26|25939.05|25939.05|0
1647262600000|2022-03-14 12:56:40|25940.67|25940.67|25954.81|25954.81|25954.81|25954.81|25940.67|25940.67|0
1647262610000|2022-03-14 12:56:50|25944.2|25944.2|25940.67|25940.67|25944.2|25944.2|25940.67|25940.67|0
1647262620000|2022-03-14 12:57:00|25940.07|25940.07|25950.67|25950.67|25950.67|25950.67|25940.07|25940.07|0
1647262630000|2022-03-14 12:57:10|25947.14|25947.14|25940.07|25940.07|25947.14|25947.14|25940.07|25940.07|0
1647262640000|2022-03-14 12:57:20|25950.67|25950.67|25957.74|25957.74|25957.74|25957.74|25950.67|25950.67|0
1647262680000|2022-03-14 12:58:00|25950.67|25950.67|25950.67|25950.67|25950.67|25950.67|25950.67|25950.67|0
1647262700000|2022-03-14 12:58:20|25952.47|25952.47|25952.17|25952.17|25952.47|25952.47|25952.17|25952.17|0
1647262720000|2022-03-14 12:58:40|25948.64|25948.64|25939.23|25939.23|25948.64|25948.64|25938.03|25938.03|0
1647262730000|2022-03-14 12:58:50|25935.7|25935.7|25946.3|25946.3|25946.3|25946.3|25935.7|25935.7|0
1647262740000|2022-03-14 12:59:00|25939.23|25939.23|25939.23|25939.23|25939.23|25939.23|25939.23|25939.23|0
1647262750000|2022-03-14 12:59:10|25938.63|25938.63|25938.63|25938.63|25938.63|25938.63|25938.63|25938.63|0
1647262780000|2022-03-14 12:59:40|25931.56|25931.56|25931.56|25931.56|25931.56|25931.56|25931.56|25931.56|0
1647262790000|2022-03-14 12:59:50|25935.1|25935.1|25931.56|25931.56|25935.1|25935.1|25931.56|25931.56|0
1647262800000|2022-03-14 13:00:00|25928.03|25928.03|25906.52|25906.52|25928.03|25928.03|25906.52|25906.52|0
1647262850000|2022-03-14 13:00:50|25913.59|25913.59|25912.39|25912.39|25913.59|25913.59|25912.39|25912.39|0
1647262920000|2022-03-14 13:02:00|25919.46|25919.46|25922.99|25922.99|25922.99|25922.99|25919.46|25919.46|0
1647262930000|2022-03-14 13:02:10|25921.49|25921.49|25921.49|25921.49|25921.49|25921.49|25921.49|25921.49|0
1647262960000|2022-03-14 13:02:40|25921.61|25921.61|25920.71|25920.71|25921.61|25921.61|25920.71|25920.71|0
1647262970000|2022-03-14 13:02:50|25917.17|25917.17|25917.17|25917.17|25917.17|25917.17|25917.17|25917.17|0
1647262980000|2022-03-14 13:03:00|25913.64|25913.64|25913.64|25913.64|25913.64|25913.64|25913.64|25913.64|0
1647262990000|2022-03-14 13:03:10|25924.24|25924.24|25924.24|25924.24|25924.24|25924.24|25924.24|25924.24|0
1647263000000|2022-03-14 13:03:20|25925.15|25925.15|25929.28|25929.28|25929.28|25929.28|25925.15|25925.15|0
1647263060000|2022-03-14 13:04:20|25932.82|25932.82|25934.02|25934.02|25934.02|25934.02|25932.82|25932.82|0
1647263080000|2022-03-14 13:04:40|25933.78|25933.78|25933.65|25933.65|25933.78|25933.78|25933.65|25933.65|0
1647263100000|2022-03-14 13:05:00|25940.72|25940.72|25938.39|25938.39|25940.72|25940.72|25937.49|25937.49|0
1647263110000|2022-03-14 13:05:10|25939.89|25939.89|25942.11|25942.11|25942.11|25942.11|25939.89|25939.89|0
1647263120000|2022-03-14 13:05:20|25944.32|25944.32|25945.22|25945.22|25946.72|25946.72|25944.32|25944.32|0
1647263130000|2022-03-14 13:05:30|25946.42|25946.42|25948.52|25948.52|25948.52|25948.52|25945.82|25945.82|0
1647263140000|2022-03-14 13:05:40|25969.73|25969.73|25953.68|25953.68|25969.73|25969.73|25953.68|25953.68|0
1647263150000|2022-03-14 13:05:50|25943.08|25943.08|25946.61|25946.61|25946.61|25946.61|25943.08|25943.08|0
1647263160000|2022-03-14 13:06:00|25946.37|25946.37|25942.53|25942.53|25946.37|25946.37|25942.53|25942.53|0
1647263170000|2022-03-14 13:06:10|25942.17|25942.17|25942.17|25942.17|25942.17|25942.17|25942.17|25942.17|0
1647263180000|2022-03-14 13:06:20|25941.87|25941.87|25936.23|25936.23|25941.87|25941.87|25936.23|25936.23|0
1647263220000|2022-03-14 13:07:00|25939.77|25939.77|25932.7|25932.7|25939.77|25939.77|25932.7|25932.7|0
1647263230000|2022-03-14 13:07:10|25929.16|25929.16|25929.16|25929.16|25929.16|25929.16|25929.16|25929.16|0
1647263250000|2022-03-14 13:07:30|25922.09|25922.09|25922.09|25922.09|25922.09|25922.09|25922.09|25922.09|0
1647263260000|2022-03-14 13:07:40|25925.63|25925.63|25922.09|25922.09|25925.63|25925.63|25922.09|25922.09|0
1647263280000|2022-03-14 13:08:00|25936.23|25936.23|25929.69|25929.69|25936.23|25936.23|25929.69|25929.69|0
1647263310000|2022-03-14 13:08:30|25926.16|25926.16|25924.96|25924.96|25926.16|25926.16|25924.96|25924.96|0
1647263320000|2022-03-14 13:08:40|25925.37|25925.37|25925.37|25925.37|25925.37|25925.37|25925.37|25925.37|0
1647263330000|2022-03-14 13:08:50|25926.27|25926.27|25926.27|25926.27|25926.27|25926.27|25926.27|25926.27|0
1647263340000|2022-03-14 13:09:00|25929.8|25929.8|25929.8|25929.8|25929.8|25929.8|25929.8|25929.8|0
1647263350000|2022-03-14 13:09:10|25919.2|25919.2|25915.66|25915.66|25919.2|25919.2|25915.66|25915.66|0
1647263360000|2022-03-14 13:09:20|25922.73|25922.73|25922.73|25922.73|25922.73|25922.73|25922.73|25922.73|0
1647263380000|2022-03-14 13:09:40|25912.13|25912.13|25912.13|25912.13|25912.13|25912.13|25912.13|25912.13|0
1647263400000|2022-03-14 13:10:00|25911.31|25911.31|25911.31|25911.31|25911.31|25911.31|25911.31|25911.31|0
1647263420000|2022-03-14 13:10:20|25907.77|25907.77|25907.77|25907.77|25907.77|25907.77|25907.77|25907.77|0
1647263430000|2022-03-14 13:10:30|25904.24|25904.24|25904.24|25904.24|25904.24|25904.24|25904.24|25904.24|0
1647263450000|2022-03-14 13:10:50|25911.31|25911.31|25911.31|25911.31|25911.31|25911.31|25911.31|25911.31|0
1647263470000|2022-03-14 13:11:10|25914.84|25914.84|25914.84|25914.84|25914.84|25914.84|25914.84|25914.84|0
1647263480000|2022-03-14 13:11:20|25918.38|25918.38|25918.08|25918.08|25918.38|25918.38|25916.58|25916.58|0
1647263490000|2022-03-14 13:11:30|25917.18|25917.18|25917.18|25917.18|25917.18|25917.18|25917.18|25917.18|0
1647263550000|2022-03-14 13:12:30|25924.25|25924.25|25925.15|25925.15|25928.68|25928.68|25924.25|25924.25|0
1647263560000|2022-03-14 13:12:40|25925.56|25925.56|25925.56|25925.56|25925.56|25925.56|25925.56|25925.56|0
1647263570000|2022-03-14 13:12:50|25925.86|25925.86|25925.86|25925.86|25925.86|25925.86|25925.86|25925.86|0
1647263580000|2022-03-14 13:13:00|25936.46|25936.46|25936.46|25936.46|25936.46|25936.46|25936.46|25936.46|0
1647263590000|2022-03-14 13:13:10|25943.53|25943.53|25943.53|25943.53|25943.53|25943.53|25943.53|25943.53|0
1647263630000|2022-03-14 13:13:50|25936.46|25936.46|25929.69|25929.69|25936.46|25936.46|25929.69|25929.69|0
1647263640000|2022-03-14 13:14:00|25933.23|25933.23|25936.76|25936.76|25936.76|25936.76|25933.23|25933.23|0
1647263660000|2022-03-14 13:14:20|25938.27|25938.27|25937.06|25937.06|25938.27|25938.27|25937.06|25937.06|0
1647263670000|2022-03-14 13:14:30|25937.47|25937.47|25937.47|25937.47|25937.47|25937.47|25937.47|25937.47|0
1647263700000|2022-03-14 13:15:00|25944.54|25944.54|25941.01|25941.01|25944.54|25944.54|25941.01|25941.01|0
1647263710000|2022-03-14 13:15:10|25944.54|25944.54|25955.15|25955.15|25955.15|25955.15|25944.54|25944.54|0
1647263720000|2022-03-14 13:15:20|25955.63|25955.63|25956.83|25956.83|25956.83|25956.83|25955.63|25955.63|0
1647263750000|2022-03-14 13:15:50|25967.44|25967.44|25967.44|25967.44|25967.44|25967.44|25967.44|25967.44|0
1647263780000|2022-03-14 13:16:20|25967.2|25967.2|25967.2|25967.2|25967.2|25967.2|25967.2|25967.2|0
1647263810000|2022-03-14 13:16:50|25966.6|25966.6|25965.39|25965.39|25966.6|25966.6|25965.39|25965.39|0
1647263820000|2022-03-14 13:17:00|25972.46|25972.46|25968.93|25968.93|25972.46|25972.46|25968.93|25968.93|0
1647263840000|2022-03-14 13:17:20|25970.13|25970.13|25970.13|25970.13|25970.13|25970.13|25970.13|25970.13|0
1647263850000|2022-03-14 13:17:30|25963.06|25963.06|25963.71|25963.71|25963.71|25963.71|25963.06|25963.06|0
1647263870000|2022-03-14 13:17:50|25967.25|25967.25|25963.71|25963.71|25967.25|25967.25|25963.71|25963.71|0
1647263880000|2022-03-14 13:18:00|25963.41|25963.41|25963.41|25963.41|25963.41|25963.41|25963.41|25963.41|0
1647263900000|2022-03-14 13:18:20|25962.59|25962.59|25963.49|25963.49|25963.49|25963.49|25962.59|25962.59|0
1647263910000|2022-03-14 13:18:30|25967.03|25967.03|25967.03|25967.03|25967.03|25967.03|25967.03|25967.03|0
1647263940000|2022-03-14 13:19:00|25966.79|25966.79|25966.79|25966.79|25966.79|25966.79|25966.79|25966.79|0
1647263950000|2022-03-14 13:19:10|25977.39|25977.39|25977.39|25977.39|25977.39|25977.39|25977.39|25977.39|0
1647263960000|2022-03-14 13:19:20|25970.32|25970.32|25970.32|25970.32|25970.32|25970.32|25970.32|25970.32|0
1647263970000|2022-03-14 13:19:30|25966.79|25966.79|25966.79|25966.79|25966.79|25966.79|25966.79|25966.79|0
1647263990000|2022-03-14 13:19:50|25970.32|25970.32|25970.32|25970.32|25970.32|25970.32|25970.32|25970.32|0
1647264000000|2022-03-14 13:20:00|25970.73|25970.73|25970.73|25970.73|25970.73|25970.73|25970.73|25970.73|0
1647264030000|2022-03-14 13:20:30|25971.22|25971.22|25971.22|25971.22|25971.22|25971.22|25971.22|25971.22|0
1647264060000|2022-03-14 13:21:00|25974.75|25974.75|25974.75|25974.75|25974.75|25974.75|25974.75|25974.75|0
1647264070000|2022-03-14 13:21:10|25985.36|25985.36|25992.43|25992.43|25992.43|25992.43|25985.36|25985.36|0
1647264080000|2022-03-14 13:21:20|25985.36|25985.36|25981.82|25981.82|25985.36|25985.36|25981.82|25981.82|0
1647264090000|2022-03-14 13:21:30|25988.89|25988.89|25988.89|25988.89|25988.89|25988.89|25988.89|25988.89|0
1647264100000|2022-03-14 13:21:40|25985.36|25985.36|25988.59|25988.59|25988.89|25988.89|25985.36|25985.36|0
1647264110000|2022-03-14 13:21:50|25981.52|25981.52|25977.99|25977.99|25981.52|25981.52|25977.99|25977.99|0
1647264120000|2022-03-14 13:22:00|25977.69|25977.69|25970.62|25970.62|25977.69|25977.69|25970.62|25970.62|0
1647264130000|2022-03-14 13:22:10|25977.69|25977.69|25977.69|25977.69|25977.69|25977.69|25977.69|25977.69|0
1647264140000|2022-03-14 13:22:20|25974.15|25974.15|25974.15|25974.15|25974.15|25974.15|25974.15|25974.15|0
1647264180000|2022-03-14 13:23:00|25977.69|25977.69|25991.82|25991.82|25991.82|25991.82|25977.69|25977.69|0
1647264190000|2022-03-14 13:23:10|25995.36|25995.36|25988.29|25988.29|25995.36|25995.36|25988.29|25988.29|0
1647264230000|2022-03-14 13:23:50|25987.99|25987.99|25989.19|25989.19|25989.49|25989.49|25987.99|25987.99|0
1647264240000|2022-03-14 13:24:00|26006.87|26006.87|26006.57|26006.57|26007.17|26007.17|26006.57|26006.57|0
1647264250000|2022-03-14 13:24:10|26007.77|26007.77|26007.77|26007.77|26007.77|26007.77|26007.77|26007.77|0
1647264260000|2022-03-14 13:24:20|25997.16|25997.16|25995.66|25995.66|25997.16|25997.16|25988.59|25988.59|0
1647264270000|2022-03-14 13:24:30|25988.59|25988.59|25988.59|25988.59|25988.59|25988.59|25988.59|25988.59|0
1647264280000|2022-03-14 13:24:40|25989.19|25989.19|25989.79|25989.79|25989.79|25989.79|25989.19|25989.19|0
1647264290000|2022-03-14 13:24:50|25982.72|25982.72|25982.72|25982.72|25982.72|25982.72|25982.72|25982.72|0
1647264300000|2022-03-14 13:25:00|25993.33|25993.33|25993.33|25993.33|25993.33|25993.33|25993.33|25993.33|0
1647264310000|2022-03-14 13:25:10|26003.93|26003.93|25996.86|25996.86|26003.93|26003.93|25996.86|25996.86|0
1647264320000|2022-03-14 13:25:20|26000.4|26000.4|25999.8|25999.8|26000.4|26000.4|25999.8|25999.8|0
1647264350000|2022-03-14 13:25:50|25996.26|25996.26|25996.26|25996.26|25996.26|25996.26|25996.26|25996.26|0
1647264360000|2022-03-14 13:26:00|25992.73|25992.73|25992.73|25992.73|25992.73|25992.73|25992.73|25992.73|0
1647264390000|2022-03-14 13:26:30|25999.8|25999.8|25996.26|25996.26|25999.8|25999.8|25996.26|25996.26|0
1647264400000|2022-03-14 13:26:40|25996.14|25996.14|25996.74|25996.74|25996.74|25996.74|25996.14|25996.14|0
1647264410000|2022-03-14 13:26:50|26000.28|26000.28|26000.28|26000.28|26000.28|26000.28|26000.28|26000.28|0
1647264430000|2022-03-14 13:27:10|26003.81|26003.81|26010.88|26010.88|26010.88|26010.88|26003.81|26003.81|0
1647264460000|2022-03-14 13:27:40|26010.58|26010.58|26010.58|26010.58|26010.58|26010.58|26010.58|26010.58|0
1647264480000|2022-03-14 13:28:00|26021.18|26021.18|26021.18|26021.18|26021.18|26021.18|26021.18|26021.18|0
1647264490000|2022-03-14 13:28:10|26017.65|26017.65|26017.65|26017.65|26017.65|26017.65|26017.65|26017.65|0
1647264500000|2022-03-14 13:28:20|26010.58|26010.58|26010.58|26010.58|26010.58|26010.58|26010.58|26010.58|0
1647264510000|2022-03-14 13:28:30|26009.98|26009.98|26006.03|26006.03|26009.98|26009.98|25998.96|25998.96|0
1647264540000|2022-03-14 13:29:00|26005.79|26005.79|26002.67|26002.67|26006.2|26006.2|26002.67|26002.67|0
1647264570000|2022-03-14 13:29:30|26009.74|26009.74|26009.74|26009.74|26009.74|26009.74|26009.74|26009.74|0
1647264580000|2022-03-14 13:29:40|26006.2|26006.2|26012.37|26012.37|26012.37|26012.37|26002.67|26002.67|0
1647264600000|2022-03-14 13:30:00|26008.84|26008.84|26028.12|26028.12|26028.12|26028.12|26001.77|26001.77|0
1647264610000|2022-03-14 13:30:10|26021.05|26021.05|25989.6|25989.6|26024.95|26024.95|25989.6|25989.6|0
1647264620000|2022-03-14 13:30:20|25989.9|25989.9|26014.78|26014.78|26014.78|26014.78|25989.9|25989.9|0
1647264630000|2022-03-14 13:30:30|26014.18|26014.18|26010.64|26010.64|26014.18|26014.18|26010.64|26010.64|0
1647264640000|2022-03-14 13:30:40|26010.23|26010.23|26021.44|26021.44|26021.44|26021.44|26010.23|26010.23|0
1647264650000|2022-03-14 13:30:50|26021.74|26021.74|26010.83|26010.83|26021.74|26021.74|26010.83|26010.83|0
1647264660000|2022-03-14 13:31:00|26010.53|26010.53|26010.23|26010.23|26010.53|26010.53|26010.23|26010.23|0
1647264680000|2022-03-14 13:31:20|26013.77|26013.77|26013.77|26013.77|26017.3|26017.3|26013.77|26013.77|0
1647264690000|2022-03-14 13:31:30|26024.37|26024.37|26024.37|26024.37|26024.37|26024.37|26024.37|26024.37|0
1647264700000|2022-03-14 13:31:40|26034.98|26034.98|26034.98|26034.98|26034.98|26034.98|26034.98|26034.98|0
1647264710000|2022-03-14 13:31:50|26024.37|26024.37|26027.91|26027.91|26027.91|26027.91|26024.37|26024.37|0
1647264720000|2022-03-14 13:32:00|26028.51|26028.51|26024.97|26024.97|26028.51|26028.51|26024.97|26024.97|0
1647264730000|2022-03-14 13:32:10|26028.51|26028.51|26032.04|26032.04|26035.58|26035.58|26028.51|26028.51|0
1647264750000|2022-03-14 13:32:30|26028.51|26028.51|26010.95|26010.95|26028.51|26028.51|26010.95|26010.95|0
1647264790000|2022-03-14 13:33:10|26014.49|26014.49|26014.89|26014.89|26014.89|26014.89|26014.49|26014.49|0
1647264800000|2022-03-14 13:33:20|26025.5|26025.5|26032.57|26032.57|26032.57|26032.57|26025.5|26025.5|0
1647264810000|2022-03-14 13:33:30|26036.1|26036.1|26024.9|26024.9|26036.1|26036.1|26024.9|26024.9|0
1647264820000|2022-03-14 13:33:40|26014.29|26014.29|25996.62|25996.62|26014.29|26014.29|25996.62|25996.62|0
1647264830000|2022-03-14 13:33:50|25989.55|25989.55|25989.55|25989.55|25989.55|25989.55|25989.55|25989.55|0
1647264840000|2022-03-14 13:34:00|26003.69|26003.69|25978.95|25978.95|26003.69|26003.69|25978.95|25978.95|0
1647264850000|2022-03-14 13:34:10|25989.55|25989.55|25982.48|25982.48|25989.55|25989.55|25978.95|25978.95|0
1647264860000|2022-03-14 13:34:20|25983.38|25983.38|26001.36|26001.36|26001.36|26001.36|25983.38|25983.38|0
1647264870000|2022-03-14 13:34:30|25997.82|25997.82|25997.82|25997.82|25997.82|25997.82|25997.82|25997.82|0
1647264890000|2022-03-14 13:34:50|25994.29|25994.29|26004.89|26004.89|26004.89|26004.89|25994.29|25994.29|0
1647264900000|2022-03-14 13:35:00|26003.99|26003.99|26006.8|26006.8|26006.8|26006.8|26003.27|26003.27|0
1647264910000|2022-03-14 13:35:10|26003.27|26003.27|26003.51|26003.51|26003.51|26003.51|26003.21|26003.21|0
1647264920000|2022-03-14 13:35:20|26010.58|26010.58|26010.58|26010.58|26010.58|26010.58|26010.58|26010.58|0
1647264960000|2022-03-14 13:36:00|26007.04|26007.04|26014.11|26014.11|26014.11|26014.11|26007.04|26007.04|0
1647264970000|2022-03-14 13:36:10|26013.51|26013.51|26006.44|26006.44|26013.51|26013.51|26006.44|26006.44|0
1647264980000|2022-03-14 13:36:20|26005.84|26005.84|26008.78|26008.78|26008.78|26008.78|25998.17|25998.17|0
1647265000000|2022-03-14 13:36:40|26005.24|26005.24|26012.31|26012.31|26012.31|26012.31|26005.24|26005.24|0
1647265010000|2022-03-14 13:36:50|26019.38|26019.38|26012.91|26012.91|26019.38|26019.38|26012.31|26012.31|0
1647265020000|2022-03-14 13:37:00|26016.45|26016.45|26019.98|26019.98|26019.98|26019.98|26016.45|26016.45|0
1647265030000|2022-03-14 13:37:10|26027.65|26027.65|26021.54|26021.54|26028.31|26028.31|26021.54|26021.54|0
1647265050000|2022-03-14 13:37:30|26010.93|26010.93|26016.68|26016.68|26016.68|26016.68|26009.61|26009.61|0
1647265060000|2022-03-14 13:37:40|26020.21|26020.21|26020.21|26020.21|26020.21|26020.21|26020.21|26020.21|0
1647265070000|2022-03-14 13:37:50|26027.28|26027.28|26027.28|26027.28|26027.28|26027.28|26027.28|26027.28|0
1647265090000|2022-03-14 13:38:10|26030.82|26030.82|26009.01|26009.01|26030.82|26030.82|26008.41|26008.41|0
1647265100000|2022-03-14 13:38:20|26005.47|26005.47|26004.65|26004.65|26005.47|26005.47|26004.65|26004.65|0
1647265110000|2022-03-14 13:38:30|26001.12|26001.12|26000.88|26000.88|26001.12|26001.12|25997.58|25997.58|0
1647265120000|2022-03-14 13:38:40|25999.97|25999.97|25988.66|25988.66|25999.97|25999.97|25985.13|25985.13|0
1647265130000|2022-03-14 13:38:50|25992.19|25992.19|25992.19|25992.19|25999.26|25999.26|25992.19|25992.19|0
1647265140000|2022-03-14 13:39:00|25985.13|25985.13|25985.13|25985.13|25985.13|25985.13|25985.13|25985.13|0
1647265150000|2022-03-14 13:39:10|25985.53|25985.53|25985.84|25985.84|25985.84|25985.84|25985.53|25985.53|0
1647265160000|2022-03-14 13:39:20|26010.58|26010.58|26003.51|26003.51|26010.58|26010.58|26003.51|26003.51|0
1647265170000|2022-03-14 13:39:30|26007.04|26007.04|26007.04|26007.04|26007.04|26007.04|25999.97|25999.97|0
1647265200000|2022-03-14 13:40:00|25999.97|25999.97|25999.97|25999.97|25999.97|25999.97|25996.44|25996.44|0
1647265210000|2022-03-14 13:40:10|25999.67|25999.67|25989.07|25989.07|25999.67|25999.67|25989.07|25989.07|0
1647265230000|2022-03-14 13:40:30|25985.53|25985.53|25996.14|25996.14|25996.14|25996.14|25985.53|25985.53|0
1647265240000|2022-03-14 13:40:40|25996.74|25996.74|25996.74|25996.74|25996.74|25996.74|25996.74|25996.74|0
1647265250000|2022-03-14 13:40:50|26003.81|26003.81|26001.52|26001.52|26003.81|26003.81|26000.28|26000.28|0
1647265260000|2022-03-14 13:41:00|26012.12|26012.12|26012.12|26012.12|26012.12|26012.12|26012.12|26012.12|0
1647265280000|2022-03-14 13:41:20|26011.22|26011.22|26011.22|26011.22|26011.22|26011.22|26011.22|26011.22|0
1647265290000|2022-03-14 13:41:30|26018.29|26018.29|26018.29|26018.29|26018.29|26018.29|26011.22|26011.22|0
1647265310000|2022-03-14 13:41:50|26018.59|26018.59|26018.59|26018.59|26018.59|26018.59|26018.59|26018.59|0
1647265320000|2022-03-14 13:42:00|26017.99|26017.99|26014.45|26014.45|26017.99|26017.99|26014.45|26014.45|0
1647265340000|2022-03-14 13:42:20|26021.52|26021.52|26014.45|26014.45|26028.59|26028.59|26014.45|26014.45|0
1647265350000|2022-03-14 13:42:30|26021.52|26021.52|26021.52|26021.52|26021.52|26021.52|26021.52|26021.52|0
1647265360000|2022-03-14 13:42:40|26017.99|26017.99|26017.99|26017.99|26017.99|26017.99|26017.99|26017.99|0
1647265370000|2022-03-14 13:42:50|26010.92|26010.92|26010.92|26010.92|26010.92|26010.92|26010.92|26010.92|0
1647265380000|2022-03-14 13:43:00|26028.59|26028.59|26029.19|26029.19|26029.19|26029.19|26028.59|26028.59|0
1647265390000|2022-03-14 13:43:10|26029.5|26029.5|26026.26|26026.26|26029.5|26029.5|26025.96|26025.96|0
1647265400000|2022-03-14 13:43:20|26022.73|26022.73|26033.03|26033.03|26033.33|26033.33|26022.73|26022.73|0
1647265410000|2022-03-14 13:43:30|26025.96|26025.96|26025.96|26025.96|26025.96|26025.96|26025.96|26025.96|0
1647265420000|2022-03-14 13:43:40|26036.57|26036.57|26036.57|26036.57|26036.57|26036.57|26036.57|26036.57|0
1647265430000|2022-03-14 13:43:50|26036.93|26036.93|26045.2|26045.2|26045.2|26045.2|26036.93|26036.93|0
1647265440000|2022-03-14 13:44:00|26052.27|26052.27|26067.31|26067.31|26067.31|26067.31|26052.27|26052.27|0
1647265450000|2022-03-14 13:44:10|26070.85|26070.85|26067.31|26067.31|26070.85|26070.85|26067.31|26067.31|0
1647265460000|2022-03-14 13:44:20|26063.78|26063.78|26074.38|26074.38|26074.38|26074.38|26063.78|26063.78|0
1647265470000|2022-03-14 13:44:30|26075.28|26075.28|26089.42|26089.42|26093.37|26093.37|26075.28|26075.28|0
1647265480000|2022-03-14 13:44:40|26082.35|26082.35|26078.82|26078.82|26082.35|26082.35|26078.82|26078.82|0
1647265490000|2022-03-14 13:44:50|26079.23|26079.23|26078.82|26078.82|26089.42|26089.42|26078.82|26078.82|0
1647265500000|2022-03-14 13:45:00|26085.89|26085.89|26089.12|26089.12|26089.12|26089.12|26078.52|26078.52|0
1647265510000|2022-03-14 13:45:10|26082.05|26082.05|26081.75|26081.75|26082.05|26082.05|26081.75|26081.75|0
1647265520000|2022-03-14 13:45:20|26085.29|26085.29|26088.82|26088.82|26088.82|26088.82|26085.29|26085.29|0
1647265530000|2022-03-14 13:45:30|26085.29|26085.29|26085.29|26085.29|26085.29|26085.29|26085.29|26085.29|0
1647265540000|2022-03-14 13:45:40|26092.36|26092.36|26085.29|26085.29|26092.36|26092.36|26085.29|26085.29|0
1647265550000|2022-03-14 13:45:50|26092.36|26092.36|26085.29|26085.29|26095.89|26095.89|26081.75|26081.75|0
1647265560000|2022-03-14 13:46:00|26081.75|26081.75|26085.29|26085.29|26088.82|26088.82|26078.22|26078.22|0
1647265570000|2022-03-14 13:46:10|26084.98|26084.98|26070.54|26070.54|26084.98|26084.98|26070.54|26070.54|0
1647265580000|2022-03-14 13:46:20|26067.01|26067.01|26077.61|26077.61|26077.61|26077.61|26067.01|26067.01|0
1647265590000|2022-03-14 13:46:30|26081.15|26081.15|26081.15|26081.15|26081.15|26081.15|26081.15|26081.15|0
1647265600000|2022-03-14 13:46:40|26070.54|26070.54|26059.94|26059.94|26070.54|26070.54|26059.94|26059.94|0
1647265610000|2022-03-14 13:46:50|26070.54|26070.54|26074.08|26074.08|26074.08|26074.08|26070.54|26070.54|0
1647265620000|2022-03-14 13:47:00|26077.61|26077.61|26095.29|26095.29|26095.29|26095.29|26077.31|26077.31|0
1647265630000|2022-03-14 13:47:10|26088.22|26088.22|26084.68|26084.68|26088.22|26088.22|26084.68|26084.68|0
1647265640000|2022-03-14 13:47:20|26085.09|26085.09|26091.75|26091.75|26098.82|26098.82|26084.68|26084.68|0
1647265650000|2022-03-14 13:47:30|26088.22|26088.22|26088.22|26088.22|26088.22|26088.22|26088.22|26088.22|0
1647265660000|2022-03-14 13:47:40|26088.63|26088.63|26091.75|26091.75|26091.75|26091.75|26074.08|26074.08|0
1647265670000|2022-03-14 13:47:50|26084.68|26084.68|26084.68|26084.68|26084.68|26084.68|26084.68|26084.68|0
1647265680000|2022-03-14 13:48:00|26095.29|26095.29|26098.82|26098.82|26105.89|26105.89|26095.29|26095.29|0
1647265690000|2022-03-14 13:48:10|26109.43|26109.43|26109.43|26109.43|26109.43|26109.43|26102.36|26102.36|0
1647265700000|2022-03-14 13:48:20|26112.96|26112.96|26109.84|26109.84|26120.03|26120.03|26109.43|26109.43|0
1647265710000|2022-03-14 13:48:30|26110.74|26110.74|26120.93|26120.93|26121.34|26121.34|26110.74|26110.74|0
1647265730000|2022-03-14 13:48:50|26117.4|26117.4|26118|26118|26120.93|26120.93|26113.86|26113.86|0
1647265740000|2022-03-14 13:49:00|26125.07|26125.07|26125.07|26125.07|26125.07|26125.07|26125.07|26125.07|0
1647265750000|2022-03-14 13:49:10|26118|26118|26117.7|26117.7|26121.54|26121.54|26114.17|26114.17|0
1647265770000|2022-03-14 13:49:30|26124.77|26124.77|26124.77|26124.77|26124.77|26124.77|26117.7|26117.7|0
1647265780000|2022-03-14 13:49:40|26128.3|26128.3|26128.3|26128.3|26128.3|26128.3|26128.3|26128.3|0
1647265790000|2022-03-14 13:49:50|26131.84|26131.84|26135.37|26135.37|26135.37|26135.37|26131.84|26131.84|0
1647265800000|2022-03-14 13:50:00|26131.84|26131.84|26129.21|26129.21|26139.81|26139.81|26129.21|26129.21|0
1647265810000|2022-03-14 13:50:10|26139.81|26139.81|26139.81|26139.81|26139.81|26139.81|26139.81|26139.81|0
1647265820000|2022-03-14 13:50:20|26143.35|26143.35|26143.35|26143.35|26143.35|26143.35|26143.35|26143.35|0
1647265830000|2022-03-14 13:50:30|26146.88|26146.88|26146.88|26146.88|26146.88|26146.88|26146.88|26146.88|0
1647265840000|2022-03-14 13:50:40|26143.35|26143.35|26143.35|26143.35|26143.35|26143.35|26143.35|26143.35|0
1647265850000|2022-03-14 13:50:50|26143.65|26143.65|26144.25|26144.25|26144.25|26144.25|26143.65|26143.65|0
1647265860000|2022-03-14 13:51:00|26151.32|26151.32|26147.78|26147.78|26154.85|26154.85|26147.78|26147.78|0
1647265870000|2022-03-14 13:51:10|26140.71|26140.71|26133.64|26133.64|26140.71|26140.71|26133.64|26133.64|0
1647265880000|2022-03-14 13:51:20|26130.11|26130.11|26130.11|26130.11|26140.71|26140.71|26130.11|26130.11|0
1647265900000|2022-03-14 13:51:40|26123.04|26123.04|26123.04|26123.04|26130.11|26130.11|26123.04|26123.04|0
1647265910000|2022-03-14 13:51:50|26126.57|26126.57|26137.18|26137.18|26137.18|26137.18|26126.57|26126.57|0
1647265920000|2022-03-14 13:52:00|26123.04|26123.04|26121.84|26121.84|26123.04|26123.04|26121.84|26121.84|0
1647265930000|2022-03-14 13:52:10|26125.37|26125.37|26126.27|26126.27|26126.27|26126.27|26125.37|26125.37|0
1647265970000|2022-03-14 13:52:50|26119.2|26119.2|26129.81|26129.81|26129.81|26129.81|26119.2|26119.2|0
1647265980000|2022-03-14 13:53:00|26122.74|26122.74|26119.2|26119.2|26122.74|26122.74|26115.67|26115.67|0
1647265990000|2022-03-14 13:53:10|26118.3|26118.3|26118.3|26118.3|26118.3|26118.3|26118.3|26118.3|0
1647266020000|2022-03-14 13:53:40|26114.77|26114.77|26110.22|26110.22|26114.77|26114.77|26110.22|26110.22|0
1647266030000|2022-03-14 13:53:50|26110.82|26110.82|26111.42|26111.42|26111.42|26111.42|26110.82|26110.82|0
1647266050000|2022-03-14 13:54:10|26112.02|26112.02|26112.02|26112.02|26112.02|26112.02|26112.02|26112.02|0
1647266060000|2022-03-14 13:54:20|26119.09|26119.09|26118.49|26118.49|26119.09|26119.09|26118.49|26118.49|0
1647266070000|2022-03-14 13:54:30|26122.03|26122.03|26122.03|26122.03|26122.03|26122.03|26122.03|26122.03|0
1647266090000|2022-03-14 13:54:50|26125.56|26125.56|26125.56|26125.56|26125.56|26125.56|26125.56|26125.56|0
1647266100000|2022-03-14 13:55:00|26125.26|26125.26|26110.82|26110.82|26125.26|26125.26|26110.82|26110.82|0
1647266110000|2022-03-14 13:55:10|26121.43|26121.43|26124.96|26124.96|26124.96|26124.96|26121.43|26121.43|0
1647266120000|2022-03-14 13:55:20|26128.5|26128.5|26146.47|26146.47|26146.47|26146.47|26128.5|26128.5|0
1647266130000|2022-03-14 13:55:30|26146.88|26146.88|26153.95|26153.95|26153.95|26153.95|26146.88|26146.88|0
1647266140000|2022-03-14 13:55:40|26154.85|26154.85|26161.92|26161.92|26165.46|26165.46|26154.85|26154.85|0
1647266150000|2022-03-14 13:55:50|26165.46|26165.46|26165.46|26165.46|26165.46|26165.46|26165.46|26165.46|0
1647266160000|2022-03-14 13:56:00|26169.89|26169.89|26176.96|26176.96|26177.37|26177.37|26169.89|26169.89|0
1647266170000|2022-03-14 13:56:10|26177.78|26177.78|26173.43|26173.43|26177.78|26177.78|26173.43|26173.43|0
1647266180000|2022-03-14 13:56:20|26162.82|26162.82|26176.96|26176.96|26177.37|26177.37|26162.82|26162.82|0
1647266190000|2022-03-14 13:56:30|26177.37|26177.37|26165.95|26165.95|26177.37|26177.37|26165.95|26165.95|0
1647266200000|2022-03-14 13:56:40|26162.71|26162.71|26152.11|26152.11|26162.71|26162.71|26152.11|26152.11|0
1647266210000|2022-03-14 13:56:50|26148.57|26148.57|26144.92|26144.92|26148.57|26148.57|26143.84|26143.84|0
1647266220000|2022-03-14 13:57:00|26148.46|26148.46|26149.06|26149.06|26149.36|26149.36|26148.46|26148.46|0
1647266230000|2022-03-14 13:57:10|26148.76|26148.76|26148.76|26148.76|26148.76|26148.76|26148.76|26148.76|0
1647266240000|2022-03-14 13:57:20|26149.06|26149.06|26149.06|26149.06|26149.06|26149.06|26149.06|26149.06|0
1647266260000|2022-03-14 13:57:40|26148.65|26148.65|26149.06|26149.06|26152.59|26152.59|26148.65|26148.65|0
1647266270000|2022-03-14 13:57:50|26149.47|26149.47|26149.47|26149.47|26149.47|26149.47|26149.47|26149.47|0
1647266280000|2022-03-14 13:58:00|26160.07|26160.07|26153|26153|26160.07|26160.07|26153|26153|0
1647266290000|2022-03-14 13:58:10|26156.54|26156.54|26156.54|26156.54|26156.54|26156.54|26156.54|26156.54|0
1647266300000|2022-03-14 13:58:20|26149.47|26149.47|26149.47|26149.47|26149.47|26149.47|26149.47|26149.47|0
1647266330000|2022-03-14 13:58:50|26160.07|26160.07|26160.37|26160.37|26160.37|26160.37|26153.3|26153.3|0
1647266340000|2022-03-14 13:59:00|26160.01|26160.01|26156.47|26156.47|26160.01|26160.01|26156.47|26156.47|0
1647266350000|2022-03-14 13:59:10|26163.54|26163.54|26171.93|26171.93|26171.93|26171.93|26156.47|26156.47|0
1647266360000|2022-03-14 13:59:20|26171.11|26171.11|26170.81|26170.81|26171.11|26171.11|26170.81|26170.81|0
1647266370000|2022-03-14 13:59:30|26170.57|26170.57|26169.97|26169.97|26170.57|26170.57|26169.97|26169.97|0
1647266380000|2022-03-14 13:59:40|26162.9|26162.9|26162.3|26162.3|26162.9|26162.9|26162.3|26162.3|0
1647266390000|2022-03-14 13:59:50|26165.83|26165.83|26155.23|26155.23|26165.83|26165.83|26155.23|26155.23|0
1647266400000|2022-03-14 14:00:00|26151.69|26151.69|26151.69|26151.69|26151.69|26151.69|26151.69|26151.69|0
1647266410000|2022-03-14 14:00:10|26148.16|26148.16|26149.59|26149.59|26158.76|26158.76|26148.16|26148.16|0
1647266430000|2022-03-14 14:00:30|26150.49|26150.49|26150.49|26150.49|26150.79|26150.79|26150.49|26150.49|0
1647266440000|2022-03-14 14:00:40|26146.95|26146.95|26146.65|26146.65|26150.19|26150.19|26143.12|26143.12|0
1647266450000|2022-03-14 14:00:50|26150.19|26150.19|26150.19|26150.19|26150.19|26150.19|26150.19|26150.19|0
1647266460000|2022-03-14 14:01:00|26146.65|26146.65|26143.72|26143.72|26147.26|26147.26|26143.72|26143.72|0
1647266470000|2022-03-14 14:01:10|26140.19|26140.19|26140.19|26140.19|26140.19|26140.19|26136.65|26136.65|0
1647266480000|2022-03-14 14:01:20|26143.72|26143.72|26143.72|26143.72|26143.72|26143.72|26143.72|26143.72|0
1647266500000|2022-03-14 14:01:40|26144.02|26144.02|26148.16|26148.16|26148.16|26148.16|26140.79|26140.79|0
1647266510000|2022-03-14 14:01:50|26148.57|26148.57|26152.1|26152.1|26152.51|26152.51|26148.57|26148.57|0
1647266520000|2022-03-14 14:02:00|26148.57|26148.57|26145.03|26145.03|26148.57|26148.57|26145.03|26145.03|0
1647266530000|2022-03-14 14:02:10|26144.73|26144.73|26148.27|26148.27|26148.27|26148.27|26141.2|26141.2|0
1647266540000|2022-03-14 14:02:20|26151.8|26151.8|26155.34|26155.34|26155.34|26155.34|26151.8|26151.8|0
1647266550000|2022-03-14 14:02:30|26158.87|26158.87|26155.34|26155.34|26158.87|26158.87|26155.34|26155.34|0
1647266560000|2022-03-14 14:02:40|26163.31|26163.31|26164.95|26164.95|26164.95|26164.95|26163.31|26163.31|0
1647266590000|2022-03-14 14:03:10|26164.54|26164.54|26160.4|26160.4|26167.47|26167.47|26160.1|26160.1|0
1647266610000|2022-03-14 14:03:30|26153.33|26153.33|26153.33|26153.33|26153.33|26153.33|26153.33|26153.33|0
1647266620000|2022-03-14 14:03:40|26160.4|26160.4|26160.4|26160.4|26160.4|26160.4|26160.4|26160.4|0
1647266630000|2022-03-14 14:03:50|26161|26161|26161|26161|26161|26161|26161|26161|0
1647266640000|2022-03-14 14:04:00|26164.54|26164.54|26175.14|26175.14|26175.14|26175.14|26164.54|26164.54|0
1647266650000|2022-03-14 14:04:10|26171.61|26171.61|26163.33|26163.33|26171.61|26171.61|26163.33|26163.33|0
1647266660000|2022-03-14 14:04:20|26159.8|26159.8|26159.8|26159.8|26159.8|26159.8|26159.8|26159.8|0
1647266680000|2022-03-14 14:04:40|26163.33|26163.33|26163.33|26163.33|26163.33|26163.33|26163.33|26163.33|0
1647266690000|2022-03-14 14:04:50|26161.83|26161.83|26165.37|26165.37|26165.37|26165.37|26161.83|26161.83|0
1647266700000|2022-03-14 14:05:00|26168.9|26168.9|26168.9|26168.9|26168.9|26168.9|26168.9|26168.9|0
1647266710000|2022-03-14 14:05:10|26172.44|26172.44|26183.11|26183.11|26183.11|26183.11|26172.44|26172.44|0
1647266720000|2022-03-14 14:05:20|26184.31|26184.31|26196.53|26196.53|26199.76|26199.76|26184.31|26184.31|0
1647266730000|2022-03-14 14:05:30|26197.73|26197.73|26196.83|26196.83|26197.73|26197.73|26196.83|26196.83|0
1647266740000|2022-03-14 14:05:40|26200.37|26200.37|26206.11|26206.11|26206.11|26206.11|26200.37|26200.37|0
1647266750000|2022-03-14 14:05:50|26205.51|26205.51|26201.98|26201.98|26206.71|26206.71|26201.98|26201.98|0
1647266760000|2022-03-14 14:06:00|26209.05|26209.05|26210.47|26210.47|26211.07|26211.07|26209.05|26209.05|0
1647266770000|2022-03-14 14:06:10|26206.93|26206.93|26195.92|26195.92|26206.93|26206.93|26195.92|26195.92|0
1647266780000|2022-03-14 14:06:20|26192.38|26192.38|26188.85|26188.85|26192.38|26192.38|26188.85|26188.85|0
1647266790000|2022-03-14 14:06:30|26188.55|26188.55|26188.55|26188.55|26188.55|26188.55|26188.55|26188.55|0
1647266800000|2022-03-14 14:06:40|26189.15|26189.15|26204.6|26204.6|26204.6|26204.6|26189.15|26189.15|0
1647266810000|2022-03-14 14:06:50|26208.13|26208.13|26201.29|26201.29|26210.17|26210.17|26201.29|26201.29|0
1647266820000|2022-03-14 14:07:00|26200.99|26200.99|26206.03|26206.03|26206.03|26206.03|26197.46|26197.46|0
1647266830000|2022-03-14 14:07:10|26209.57|26209.57|26217.84|26217.84|26222.27|26222.27|26209.57|26209.57|0
1647266840000|2022-03-14 14:07:20|26214.3|26214.3|26217.84|26217.84|26217.84|26217.84|26214.3|26214.3|0
1647266850000|2022-03-14 14:07:30|26228.44|26228.44|26228.14|26228.14|26228.44|26228.44|26228.14|26228.14|0
1647266860000|2022-03-14 14:07:40|26235.21|26235.21|26244.08|26244.08|26244.08|26244.08|26235.21|26235.21|0
1647266880000|2022-03-14 14:08:00|26243.48|26243.48|26239.95|26239.95|26243.48|26243.48|26239.95|26239.95|0
1647266890000|2022-03-14 14:08:10|26241.15|26241.15|26244.68|26244.68|26244.68|26244.68|26241.15|26241.15|0
1647266900000|2022-03-14 14:08:20|26248.22|26248.22|26248.22|26248.22|26248.22|26248.22|26248.22|26248.22|0
1647266910000|2022-03-14 14:08:30|26247.02|26247.02|26253.19|26253.19|26253.19|26253.19|26244.91|26244.91|0
1647266920000|2022-03-14 14:08:40|26249.65|26249.65|26249.65|26249.65|26249.65|26249.65|26249.65|26249.65|0
1647266930000|2022-03-14 14:08:50|26253.19|26253.19|26246.12|26246.12|26253.19|26253.19|26242.58|26242.58|0
1647266960000|2022-03-14 14:09:20|26246.53|26246.53|26246.53|26246.53|26246.53|26246.53|26246.53|26246.53|0
1647266970000|2022-03-14 14:09:30|26257.13|26257.13|26265.1|26265.1|26265.1|26265.1|26257.13|26257.13|0
1647266980000|2022-03-14 14:09:40|26272.17|26272.17|26268.64|26268.64|26272.17|26272.17|26268.64|26268.64|0
1647266990000|2022-03-14 14:09:50|26269.54|26269.54|26269.54|26269.54|26269.54|26269.54|26269.54|26269.54|0
1647267000000|2022-03-14 14:10:00|26266|26266|26266|26266|26269.54|26269.54|26266|26266|0
1647267010000|2022-03-14 14:10:10|26269.54|26269.54|26265.1|26265.1|26269.54|26269.54|26261.57|26261.57|0
1647267020000|2022-03-14 14:10:20|26264.8|26264.8|26264.8|26264.8|26264.8|26264.8|26264.8|26264.8|0
1647267030000|2022-03-14 14:10:30|26261.27|26261.27|26261.27|26261.27|26261.27|26261.27|26261.27|26261.27|0
1647267040000|2022-03-14 14:10:40|26264.27|26264.27|26268.41|26268.41|26271.04|26271.04|26263.97|26263.97|0
1647267050000|2022-03-14 14:10:50|26279.01|26279.01|26268.11|26268.11|26285.78|26285.78|26268.11|26268.11|0
1647267060000|2022-03-14 14:11:00|26267.81|26267.81|26264.81|26264.81|26267.81|26267.81|26264.27|26264.27|0
1647267070000|2022-03-14 14:11:10|26265.22|26265.22|26276.24|26276.24|26276.24|26276.24|26265.22|26265.22|0
1647267080000|2022-03-14 14:11:20|26279.77|26279.77|26272.7|26272.7|26279.77|26279.77|26272.7|26272.7|0
1647267090000|2022-03-14 14:11:30|26276.24|26276.24|26269.77|26269.77|26276.24|26276.24|26265.63|26265.63|0
1647267100000|2022-03-14 14:11:40|26270.18|26270.18|26270.18|26270.18|26270.18|26270.18|26270.18|26270.18|0
1647267130000|2022-03-14 14:12:10|26263.11|26263.11|26263.11|26263.11|26263.11|26263.11|26263.11|26263.11|0
1647267140000|2022-03-14 14:12:20|26273.71|26273.71|26273.71|26273.71|26273.71|26273.71|26273.71|26273.71|0
1647267150000|2022-03-14 14:12:30|26280.78|26280.78|26280.78|26280.78|26280.78|26280.78|26280.78|26280.78|0
1647267160000|2022-03-14 14:12:40|26281.08|26281.08|26299.66|26299.66|26299.66|26299.66|26281.08|26281.08|0
1647267170000|2022-03-14 14:12:50|26296.13|26296.13|26303.2|26303.2|26303.2|26303.2|26296.13|26296.13|0
1647267180000|2022-03-14 14:13:00|26304.4|26304.4|26303.2|26303.2|26304.4|26304.4|26303.2|26303.2|0
1647267190000|2022-03-14 14:13:10|26304.1|26304.1|26300.56|26300.56|26304.1|26304.1|26297.03|26297.03|0
1647267200000|2022-03-14 14:13:20|26307.63|26307.63|26293.5|26293.5|26307.63|26307.63|26293.5|26293.5|0
1647267240000|2022-03-14 14:14:00|26293.9|26293.9|26308.65|26308.65|26308.65|26308.65|26293.9|26293.9|0
1647267250000|2022-03-14 14:14:10|26315.72|26315.72|26312.18|26312.18|26315.72|26315.72|26305.11|26305.11|0
1647267260000|2022-03-14 14:14:20|26312.48|26312.48|26323.09|26323.09|26323.09|26323.09|26312.48|26312.48|0
1647267270000|2022-03-14 14:14:30|26323.33|26323.33|26323.33|26323.33|26323.33|26323.33|26323.33|26323.33|0
1647267290000|2022-03-14 14:14:50|26316.26|26316.26|26309.79|26309.79|26316.26|26316.26|26309.19|26309.19|0
1647267300000|2022-03-14 14:15:00|26308.89|26308.89|26304.53|26304.53|26308.89|26308.89|26301.82|26301.82|0
1647267310000|2022-03-14 14:15:10|26311.6|26311.6|26308.07|26308.07|26311.6|26311.6|26308.07|26308.07|0
1647267320000|2022-03-14 14:15:20|26304.53|26304.53|26275.35|26275.35|26304.53|26304.53|26275.35|26275.35|0
1647267330000|2022-03-14 14:15:30|26282.42|26282.42|26281.52|26281.52|26285.96|26285.96|26281.52|26281.52|0
1647267340000|2022-03-14 14:15:40|26274.45|26274.45|26274.45|26274.45|26274.45|26274.45|26274.45|26274.45|0
1647267350000|2022-03-14 14:15:50|26281.52|26281.52|26281.52|26281.52|26281.52|26281.52|26281.52|26281.52|0
1647267370000|2022-03-14 14:16:10|26288.59|26288.59|26288.59|26288.59|26288.59|26288.59|26288.59|26288.59|0
1647267380000|2022-03-14 14:16:20|26285.06|26285.06|26270.92|26270.92|26285.06|26285.06|26270.92|26270.92|0
1647267400000|2022-03-14 14:16:40|26263.85|26263.85|26262.64|26262.64|26263.85|26263.85|26262.64|26262.64|0
1647267410000|2022-03-14 14:16:50|26262.04|26262.04|26258.51|26258.51|26262.04|26262.04|26258.51|26258.51|0
1647267420000|2022-03-14 14:17:00|26259.41|26259.41|26261.21|26261.21|26261.21|26261.21|26259.41|26259.41|0
1647267430000|2022-03-14 14:17:10|26261.09|26261.09|26268.16|26268.16|26268.16|26268.16|26261.09|26261.09|0
1647267450000|2022-03-14 14:17:30|26278.77|26278.77|26278.77|26278.77|26278.77|26278.77|26278.77|26278.77|0
1647267480000|2022-03-14 14:18:00|26289.37|26289.37|26278.47|26278.47|26289.37|26289.37|26278.47|26278.47|0
1647267520000|2022-03-14 14:18:40|26282|26282|26289.07|26289.07|26289.07|26289.07|26282|26282|0
1647267530000|2022-03-14 14:18:50|26285.54|26285.54|26282|26282|26285.54|26285.54|26278.47|26278.47|0
1647267540000|2022-03-14 14:19:00|26278.47|26278.47|26282|26282|26289.07|26289.07|26278.47|26278.47|0
1647267550000|2022-03-14 14:19:10|26282.24|26282.24|26292.55|26292.55|26292.55|26292.55|26281.94|26281.94|0
1647267560000|2022-03-14 14:19:20|26299.62|26299.62|26289.01|26289.01|26299.62|26299.62|26289.01|26289.01|0
1647267570000|2022-03-14 14:19:30|26288.71|26288.71|26288.71|26288.71|26288.71|26288.71|26288.71|26288.71|0
1647267580000|2022-03-14 14:19:40|26299.32|26299.32|26299.32|26299.32|26299.32|26299.32|26299.32|26299.32|0
1647267590000|2022-03-14 14:19:50|26302.85|26302.85|26306.39|26306.39|26313.46|26313.46|26299.32|26299.32|0
1647267610000|2022-03-14 14:20:10|26309.92|26309.92|26299.32|26299.32|26309.92|26309.92|26295.78|26295.78|0
1647267620000|2022-03-14 14:20:20|26302.85|26302.85|26302.85|26302.85|26302.85|26302.85|26302.85|26302.85|0
1647267660000|2022-03-14 14:21:00|26313.46|26313.46|26313.46|26313.46|26313.46|26313.46|26313.46|26313.46|0
1647267670000|2022-03-14 14:21:10|26309.92|26309.92|26306.39|26306.39|26309.92|26309.92|26306.39|26306.39|0
1647267680000|2022-03-14 14:21:20|26316.99|26316.99|26306.39|26306.39|26320.53|26320.53|26306.39|26306.39|0
1647267700000|2022-03-14 14:21:40|26316.99|26316.99|26316.99|26316.99|26316.99|26316.99|26316.99|26316.99|0
1647267710000|2022-03-14 14:21:50|26318.19|26318.19|26311.12|26311.12|26318.19|26318.19|26311.12|26311.12|0
1647267720000|2022-03-14 14:22:00|26304.05|26304.05|26303.15|26303.15|26304.05|26304.05|26303.15|26303.15|0
1647267730000|2022-03-14 14:22:10|26299.62|26299.62|26293.98|26293.98|26299.62|26299.62|26293.98|26293.98|0
1647267740000|2022-03-14 14:22:20|26290.44|26290.44|26290.44|26290.44|26290.44|26290.44|26290.44|26290.44|0
1647267750000|2022-03-14 14:22:30|26293.98|26293.98|26301.05|26301.05|26301.05|26301.05|26293.98|26293.98|0
1647267760000|2022-03-14 14:22:40|26293.98|26293.98|26293.98|26293.98|26293.98|26293.98|26293.98|26293.98|0
1647267770000|2022-03-14 14:22:50|26290.44|26290.44|26290.44|26290.44|26290.44|26290.44|26290.44|26290.44|0
1647267780000|2022-03-14 14:23:00|26297.51|26297.51|26297.51|26297.51|26297.51|26297.51|26297.51|26297.51|0
1647267790000|2022-03-14 14:23:10|26304.58|26304.58|26301.05|26301.05|26304.99|26304.99|26301.05|26301.05|0
1647267800000|2022-03-14 14:23:20|26300.15|26300.15|26289.54|26289.54|26300.15|26300.15|26289.54|26289.54|0
1647267810000|2022-03-14 14:23:30|26286.01|26286.01|26286.01|26286.01|26286.01|26286.01|26286.01|26286.01|0
1647267820000|2022-03-14 14:23:40|26285.6|26285.6|26296.2|26296.2|26296.2|26296.2|26285.6|26285.6|0
1647267830000|2022-03-14 14:23:50|26303.27|26303.27|26299.74|26299.74|26303.27|26303.27|26299.74|26299.74|0
1647267840000|2022-03-14 14:24:00|26306.81|26306.81|26303.27|26303.27|26306.81|26306.81|26303.27|26303.27|0
1647267850000|2022-03-14 14:24:10|26299.74|26299.74|26299.74|26299.74|26299.74|26299.74|26299.74|26299.74|0
1647267870000|2022-03-14 14:24:30|26306.81|26306.81|26310.34|26310.34|26310.34|26310.34|26306.81|26306.81|0
1647267890000|2022-03-14 14:24:50|26317.41|26317.41|26317.41|26317.41|26317.41|26317.41|26317.41|26317.41|0
1647267900000|2022-03-14 14:25:00|26324.48|26324.48|26324.48|26324.48|26324.48|26324.48|26324.48|26324.48|0
1647267910000|2022-03-14 14:25:10|26324.89|26324.89|26321.36|26321.36|26324.89|26324.89|26321.36|26321.36|0
1647267930000|2022-03-14 14:25:30|26328.43|26328.43|26328.43|26328.43|26328.43|26328.43|26328.43|26328.43|0
1647267940000|2022-03-14 14:25:40|26335.5|26335.5|26335.5|26335.5|26335.5|26335.5|26335.5|26335.5|0
1647267960000|2022-03-14 14:26:00|26331.96|26331.96|26335.5|26335.5|26335.5|26335.5|26328.43|26328.43|0
1647267970000|2022-03-14 14:26:10|26335.74|26335.74|26323.63|26323.63|26336.64|26336.64|26323.63|26323.63|0
1647267980000|2022-03-14 14:26:20|26323.22|26323.22|26326.76|26326.76|26326.76|26326.76|26323.22|26323.22|0
1647267990000|2022-03-14 14:26:30|26323.22|26323.22|26323.22|26323.22|26323.22|26323.22|26323.22|26323.22|0
1647268000000|2022-03-14 14:26:40|26330.29|26330.29|26331.49|26331.49|26331.49|26331.49|26330.29|26330.29|0
1647268010000|2022-03-14 14:26:50|26335.03|26335.03|26331.49|26331.49|26345.63|26345.63|26331.49|26331.49|0
1647268020000|2022-03-14 14:27:00|26327.96|26327.96|26320.89|26320.89|26327.96|26327.96|26320.89|26320.89|0
1647268050000|2022-03-14 14:27:30|26317.35|26317.35|26317.35|26317.35|26317.35|26317.35|26317.35|26317.35|0
1647268060000|2022-03-14 14:27:40|26324.42|26324.42|26320.29|26320.29|26324.42|26324.42|26320.29|26320.29|0
1647268070000|2022-03-14 14:27:50|26323.82|26323.82|26323.58|26323.58|26323.82|26323.82|26323.58|26323.58|0
1647268090000|2022-03-14 14:28:10|26323.1|26323.1|26319.8|26319.8|26326.87|26326.87|26319.8|26319.8|0
1647268100000|2022-03-14 14:28:20|26312.73|26312.73|26295.06|26295.06|26312.73|26312.73|26295.06|26295.06|0
1647268110000|2022-03-14 14:28:30|26298.59|26298.59|26298.59|26298.59|26298.59|26298.59|26298.59|26298.59|0
1647268120000|2022-03-14 14:28:40|26297.69|26297.69|26297.69|26297.69|26297.69|26297.69|26297.69|26297.69|0
1647268130000|2022-03-14 14:28:50|26294.16|26294.16|26293.86|26293.86|26294.16|26294.16|26293.86|26293.86|0
1647268140000|2022-03-14 14:29:00|26293.56|26293.56|26289.9|26289.9|26293.56|26293.56|26289.9|26289.9|0
1647268150000|2022-03-14 14:29:10|26289.3|26289.3|26289.3|26289.3|26289.3|26289.3|26289.3|26289.3|0
1647268170000|2022-03-14 14:29:30|26296.37|26296.37|26303.21|26303.21|26303.21|26303.21|26296.37|26296.37|0
1647268180000|2022-03-14 14:29:40|26306.75|26306.75|26306.75|26306.75|26306.75|26306.75|26306.75|26306.75|0
1647268190000|2022-03-14 14:29:50|26303.21|26303.21|26306.75|26306.75|26306.75|26306.75|26303.21|26303.21|0
1647268200000|2022-03-14 14:30:00|26307.95|26307.95|26308.55|26308.55|26308.55|26308.55|26307.95|26307.95|0
1647268210000|2022-03-14 14:30:10|26308.85|26308.85|26314.72|26314.72|26314.72|26314.72|26307.65|26307.65|0
1647268220000|2022-03-14 14:30:20|26321.79|26321.79|26321.79|26321.79|26321.79|26321.79|26321.79|26321.79|0
1647268230000|2022-03-14 14:30:30|26325.32|26325.32|26325.32|26325.32|26325.32|26325.32|26325.32|26325.32|0
1647268240000|2022-03-14 14:30:40|26328.86|26328.86|26338.26|26338.26|26338.26|26338.26|26327.65|26327.65|0
1647268250000|2022-03-14 14:30:50|26331.19|26331.19|26331.19|26331.19|26331.19|26331.19|26327.65|26327.65|0
1647268260000|2022-03-14 14:31:00|26334.72|26334.72|26341.79|26341.79|26341.79|26341.79|26334.72|26334.72|0
1647268270000|2022-03-14 14:31:10|26342.2|26342.2|26342.2|26342.2|26342.2|26342.2|26342.2|26342.2|0
1647268280000|2022-03-14 14:31:20|26349.27|26349.27|26349.27|26349.27|26349.27|26349.27|26349.27|26349.27|0
1647268290000|2022-03-14 14:31:30|26342.2|26342.2|26352.81|26352.81|26352.81|26352.81|26342.2|26342.2|0
1647268300000|2022-03-14 14:31:40|26356.34|26356.34|26356.34|26356.34|26363.41|26363.41|26356.34|26356.34|0
1647268310000|2022-03-14 14:31:50|26349.27|26349.27|26342.2|26342.2|26349.27|26349.27|26338.67|26338.67|0
1647268320000|2022-03-14 14:32:00|26335.13|26335.13|26328.06|26328.06|26335.13|26335.13|26328.06|26328.06|0
1647268330000|2022-03-14 14:32:10|26331.6|26331.6|26331.6|26331.6|26331.6|26331.6|26331.6|26331.6|0
1647268340000|2022-03-14 14:32:20|26338.67|26338.67|26326.56|26326.56|26338.67|26338.67|26325.96|26325.96|0
1647268350000|2022-03-14 14:32:30|26323.03|26323.03|26322.42|26322.42|26323.03|26323.03|26315.35|26315.35|0
1647268360000|2022-03-14 14:32:40|26318.89|26318.89|26325.96|26325.96|26325.96|26325.96|26318.89|26318.89|0
1647268370000|2022-03-14 14:32:50|26322.42|26322.42|26317.99|26317.99|26322.42|26322.42|26317.99|26317.99|0
1647268380000|2022-03-14 14:33:00|26317.17|26317.17|26320.7|26320.7|26324.24|26324.24|26317.17|26317.17|0
1647268390000|2022-03-14 14:33:10|26317.17|26317.17|26313.63|26313.63|26324.24|26324.24|26313.63|26313.63|0
1647268400000|2022-03-14 14:33:20|26310.1|26310.1|26310.1|26310.1|26310.1|26310.1|26310.1|26310.1|0
1647268410000|2022-03-14 14:33:30|26317.17|26317.17|26320.7|26320.7|26320.7|26320.7|26317.17|26317.17|0
1647268420000|2022-03-14 14:33:40|26327.77|26327.77|26327.77|26327.77|26327.77|26327.77|26327.77|26327.77|0
1647268430000|2022-03-14 14:33:50|26334.84|26334.84|26334.84|26334.84|26334.84|26334.84|26334.84|26334.84|0
1647268440000|2022-03-14 14:34:00|26341.91|26341.91|26331.31|26331.31|26345.45|26345.45|26331.31|26331.31|0
1647268450000|2022-03-14 14:34:10|26338.38|26338.38|26327.77|26327.77|26338.38|26338.38|26327.77|26327.77|0
1647268460000|2022-03-14 14:34:20|26324.24|26324.24|26331.31|26331.31|26331.31|26331.31|26323.94|26323.94|0
1647268470000|2022-03-14 14:34:30|26334.84|26334.84|26334.72|26334.72|26338.25|26338.25|26334.72|26334.72|0
1647268490000|2022-03-14 14:34:50|26334.12|26334.12|26336.45|26336.45|26336.45|26336.45|26332.92|26332.92|0
1647268500000|2022-03-14 14:35:00|26339.99|26339.99|26347.96|26347.96|26347.96|26347.96|26339.99|26339.99|0
1647268510000|2022-03-14 14:35:10|26337.35|26337.35|26333.82|26333.82|26337.35|26337.35|26333.82|26333.82|0
1647268520000|2022-03-14 14:35:20|26344.42|26344.42|26344.42|26344.42|26344.42|26344.42|26344.42|26344.42|0
1647268540000|2022-03-14 14:35:40|26347.96|26347.96|26347.96|26347.96|26347.96|26347.96|26347.96|26347.96|0
1647268550000|2022-03-14 14:35:50|26351.49|26351.49|26358.56|26358.56|26358.56|26358.56|26351.49|26351.49|0
1647268560000|2022-03-14 14:36:00|26362.1|26362.1|26351.49|26351.49|26365.63|26365.63|26351.49|26351.49|0
1647268570000|2022-03-14 14:36:10|26351.08|26351.08|26350.67|26350.67|26351.08|26351.08|26350.67|26350.67|0
1647268580000|2022-03-14 14:36:20|26350.07|26350.07|26360.68|26360.68|26360.68|26360.68|26350.07|26350.07|0
1647268590000|2022-03-14 14:36:30|26364.21|26364.21|26364.21|26364.21|26364.21|26364.21|26364.21|26364.21|0
1647268600000|2022-03-14 14:36:40|26363.8|26363.8|26363.8|26363.8|26363.8|26363.8|26360.27|26360.27|0
1647268610000|2022-03-14 14:36:50|26364.62|26364.62|26368.16|26368.16|26368.16|26368.16|26364.62|26364.62|0
1647268620000|2022-03-14 14:37:00|26371.69|26371.69|26372.51|26372.51|26372.51|26372.51|26371.69|26371.69|0
1647268630000|2022-03-14 14:37:10|26368.98|26368.98|26365.44|26365.44|26368.98|26368.98|26365.44|26365.44|0
1647268640000|2022-03-14 14:37:20|26361.91|26361.91|26361.91|26361.91|26361.91|26361.91|26358.37|26358.37|0
1647268650000|2022-03-14 14:37:30|26365.44|26365.44|26365.44|26365.44|26365.44|26365.44|26365.44|26365.44|0
1647268660000|2022-03-14 14:37:40|26372.51|26372.51|26376.46|26376.46|26376.46|26376.46|26372.51|26372.51|0
1647268670000|2022-03-14 14:37:50|26376.05|26376.05|26376.05|26376.05|26376.05|26376.05|26376.05|26376.05|0
1647268680000|2022-03-14 14:38:00|26368.98|26368.98|26365.44|26365.44|26368.98|26368.98|26365.44|26365.44|0
1647268690000|2022-03-14 14:38:10|26365.14|26365.14|26365.14|26365.14|26368.68|26368.68|26365.14|26365.14|0
1647268700000|2022-03-14 14:38:20|26372.21|26372.21|26358.67|26358.67|26372.21|26372.21|26358.07|26358.07|0
1647268710000|2022-03-14 14:38:30|26365.74|26365.74|26365.74|26365.74|26365.74|26365.74|26365.74|26365.74|0
1647268720000|2022-03-14 14:38:40|26362.21|26362.21|26362.21|26362.21|26362.21|26362.21|26362.21|26362.21|0
1647268730000|2022-03-14 14:38:50|26358.67|26358.67|26358.07|26358.07|26358.67|26358.67|26347.47|26347.47|0
1647268740000|2022-03-14 14:39:00|26351|26351|26354.54|26354.54|26354.54|26354.54|26351|26351|0
1647268760000|2022-03-14 14:39:20|26358.07|26358.07|26354.54|26354.54|26358.07|26358.07|26354.54|26354.54|0
1647268770000|2022-03-14 14:39:30|26361.61|26361.61|26354.54|26354.54|26361.61|26361.61|26354.54|26354.54|0
1647268790000|2022-03-14 14:39:50|26358.07|26358.07|26358.07|26358.07|26358.07|26358.07|26358.07|26358.07|0
1647268800000|2022-03-14 14:40:00|26361.61|26361.61|26347.47|26347.47|26361.61|26361.61|26347.47|26347.47|0
1647268810000|2022-03-14 14:40:10|26343.93|26343.93|26347.47|26347.47|26347.47|26347.47|26343.93|26343.93|0
1647268820000|2022-03-14 14:40:20|26343.93|26343.93|26325.96|26325.96|26343.93|26343.93|26325.96|26325.96|0
1647268860000|2022-03-14 14:41:00|26329.49|26329.49|26329.49|26329.49|26329.49|26329.49|26329.49|26329.49|0
1647268870000|2022-03-14 14:41:10|26333.03|26333.03|26333.03|26333.03|26333.03|26333.03|26333.03|26333.03|0
1647268880000|2022-03-14 14:41:20|26336.56|26336.56|26336.56|26336.56|26336.56|26336.56|26336.56|26336.56|0
1647268900000|2022-03-14 14:41:40|26340.1|26340.1|26333.03|26333.03|26340.1|26340.1|26333.03|26333.03|0
1647268910000|2022-03-14 14:41:50|26332.73|26332.73|26332.13|26332.13|26332.73|26332.73|26332.13|26332.13|0
1647268940000|2022-03-14 14:42:20|26325.06|26325.06|26325.06|26325.06|26325.06|26325.06|26325.06|26325.06|0
1647268950000|2022-03-14 14:42:30|26321.52|26321.52|26321.52|26321.52|26321.52|26321.52|26321.52|26321.52|0
1647268960000|2022-03-14 14:42:40|26335.66|26335.66|26335.66|26335.66|26335.66|26335.66|26335.66|26335.66|0
1647268970000|2022-03-14 14:42:50|26339.2|26339.2|26338.59|26338.59|26339.2|26339.2|26331.52|26331.52|0
1647268990000|2022-03-14 14:43:10|26337.99|26337.99|26337.69|26337.69|26337.99|26337.99|26337.69|26337.69|0
1647269010000|2022-03-14 14:43:30|26337.09|26337.09|26337.09|26337.09|26337.09|26337.09|26337.09|26337.09|0
1647269030000|2022-03-14 14:43:50|26335.29|26335.29|26336.79|26336.79|26336.79|26336.79|26335.29|26335.29|0
1647269050000|2022-03-14 14:44:10|26336.49|26336.49|26336.73|26336.73|26336.73|26336.73|26336.49|26336.49|0
1647269070000|2022-03-14 14:44:30|26337.03|26337.03|26336.43|26336.43|26337.03|26337.03|26336.43|26336.43|0
1647269080000|2022-03-14 14:44:40|26335.83|26335.83|26332.3|26332.3|26342.9|26342.9|26332.3|26332.3|0
1647269100000|2022-03-14 14:45:00|26328.76|26328.76|26321.69|26321.69|26328.76|26328.76|26318.16|26318.16|0
1647269110000|2022-03-14 14:45:10|26321.57|26321.57|26320.67|26320.67|26321.57|26321.57|26320.67|26320.67|0
1647269120000|2022-03-14 14:45:20|26317.14|26317.14|26320.67|26320.67|26320.67|26320.67|26317.14|26317.14|0
1647269130000|2022-03-14 14:45:30|26320.26|26320.26|26334.04|26334.04|26334.04|26334.04|26316.73|26316.73|0
1647269140000|2022-03-14 14:45:40|26334.94|26334.94|26334.34|26334.34|26334.94|26334.94|26334.34|26334.34|0
1647269160000|2022-03-14 14:46:00|26334.46|26334.46|26334.46|26334.46|26334.46|26334.46|26334.46|26334.46|0
1647269170000|2022-03-14 14:46:10|26341.53|26341.53|26345.06|26345.06|26348.6|26348.6|26337.99|26337.99|0
1647269180000|2022-03-14 14:46:20|26341.53|26341.53|26345.06|26345.06|26345.06|26345.06|26337.99|26337.99|0
1647269190000|2022-03-14 14:46:30|26348.6|26348.6|26352.13|26352.13|26352.13|26352.13|26348.6|26348.6|0
1647269200000|2022-03-14 14:46:40|26359.2|26359.2|26355.97|26355.97|26359.5|26359.5|26355.97|26355.97|0
1647269210000|2022-03-14 14:46:50|26363.04|26363.04|26370.41|26370.41|26380.71|26380.71|26363.04|26363.04|0
1647269220000|2022-03-14 14:47:00|26366.87|26366.87|26351.83|26351.83|26366.87|26366.87|26351.83|26351.83|0
1647269240000|2022-03-14 14:47:20|26362.44|26362.44|26365.97|26365.97|26365.97|26365.97|26362.44|26362.44|0
1647269260000|2022-03-14 14:47:40|26366.87|26366.87|26352.73|26352.73|26366.87|26366.87|26352.73|26352.73|0
1647269280000|2022-03-14 14:48:00|26352.85|26352.85|26361.96|26361.96|26367.83|26367.83|26352.85|26352.85|0
1647269290000|2022-03-14 14:48:10|26358.42|26358.42|26361.96|26361.96|26361.96|26361.96|26354.89|26354.89|0
1647269300000|2022-03-14 14:48:20|26365.49|26365.49|26372.56|26372.56|26372.56|26372.56|26365.49|26365.49|0
1647269310000|2022-03-14 14:48:30|26369.03|26369.03|26369.03|26369.03|26372.56|26372.56|26365.49|26365.49|0
1647269330000|2022-03-14 14:48:50|26370.53|26370.53|26370.12|26370.12|26374.06|26374.06|26370.12|26370.12|0
1647269340000|2022-03-14 14:49:00|26370.42|26370.42|26381.02|26381.02|26381.02|26381.02|26370.42|26370.42|0
1647269350000|2022-03-14 14:49:10|26380.42|26380.42|26380.42|26380.42|26380.42|26380.42|26380.42|26380.42|0
1647269360000|2022-03-14 14:49:20|26380.18|26380.18|26381|26381|26381|26381|26380.18|26380.18|0
1647269380000|2022-03-14 14:49:40|26381.9|26381.9|26385.44|26385.44|26388.97|26388.97|26381.9|26381.9|0
1647269390000|2022-03-14 14:49:50|26388.97|26388.97|26392.51|26392.51|26396.04|26396.04|26388.97|26388.97|0
1647269400000|2022-03-14 14:50:00|26392.92|26392.92|26389.5|26389.5|26393.04|26393.04|26389.38|26389.38|0
1647269410000|2022-03-14 14:50:10|26385.97|26385.97|26382.43|26382.43|26385.97|26385.97|26382.43|26382.43|0
1647269420000|2022-03-14 14:50:20|26389.5|26389.5|26389.5|26389.5|26389.5|26389.5|26389.5|26389.5|0
1647269430000|2022-03-14 14:50:30|26385.97|26385.97|26389.91|26389.91|26389.91|26389.91|26385.97|26385.97|0
1647269440000|2022-03-14 14:50:40|26390.21|26390.21|26390.21|26390.21|26393.75|26393.75|26390.21|26390.21|0
1647269450000|2022-03-14 14:50:50|26386.68|26386.68|26386.68|26386.68|26386.68|26386.68|26386.68|26386.68|0
1647269460000|2022-03-14 14:51:00|26383.14|26383.14|26383.55|26383.55|26383.55|26383.55|26383.14|26383.14|0
1647269480000|2022-03-14 14:51:20|26380.02|26380.02|26365.88|26365.88|26380.02|26380.02|26365.88|26365.88|0
1647269490000|2022-03-14 14:51:30|26372.95|26372.95|26372.54|26372.54|26372.95|26372.95|26372.54|26372.54|0
1647269510000|2022-03-14 14:51:50|26376.07|26376.07|26377.08|26377.08|26387.69|26387.69|26376.07|26376.07|0
1647269520000|2022-03-14 14:52:00|26377.39|26377.39|26369.91|26369.91|26377.39|26377.39|26363.25|26363.25|0
1647269530000|2022-03-14 14:52:10|26373.44|26373.44|26369.91|26369.91|26376.98|26376.98|26369.91|26369.91|0
1647269550000|2022-03-14 14:52:30|26391.11|26391.11|26395.47|26395.47|26395.47|26395.47|26387.58|26387.58|0
1647269560000|2022-03-14 14:52:40|26399|26399|26399|26399|26399|26399|26399|26399|0
1647269570000|2022-03-14 14:52:50|26395.47|26395.47|26391.22|26391.22|26395.47|26395.47|26388.1|26388.1|0
1647269580000|2022-03-14 14:53:00|26390.62|26390.62|26389.12|26389.12|26390.62|26390.62|26382.05|26382.05|0
1647269590000|2022-03-14 14:53:10|26399.73|26399.73|26399.73|26399.73|26399.73|26399.73|26399.73|26399.73|0
1647269600000|2022-03-14 14:53:20|26406.8|26406.8|26413.87|26413.87|26413.87|26413.87|26406.8|26406.8|0
1647269620000|2022-03-14 14:53:40|26417.4|26417.4|26424.47|26424.47|26424.47|26424.47|26417.4|26417.4|0
1647269630000|2022-03-14 14:53:50|26420.94|26420.94|26420.94|26420.94|26420.94|26420.94|26420.94|26420.94|0
1647269640000|2022-03-14 14:54:00|26422.44|26422.44|26418.9|26418.9|26422.44|26422.44|26418.9|26418.9|0
1647269650000|2022-03-14 14:54:10|26425.97|26425.97|26425.97|26425.97|26425.97|26425.97|26425.97|26425.97|0
1647269660000|2022-03-14 14:54:20|26429.51|26429.51|26433.04|26433.04|26436.58|26436.58|26429.51|26429.51|0
1647269670000|2022-03-14 14:54:30|26433.64|26433.64|26428.29|26428.29|26441.83|26441.83|26427.99|26427.99|0
1647269680000|2022-03-14 14:54:40|26435.36|26435.36|26431.83|26431.83|26435.36|26435.36|26431.83|26431.83|0
1647269690000|2022-03-14 14:54:50|26432.13|26432.13|26435.66|26435.66|26435.66|26435.66|26431.31|26431.31|0
1647269700000|2022-03-14 14:55:00|26436.48|26436.48|26417.58|26417.58|26436.48|26436.48|26417.58|26417.58|0
1647269710000|2022-03-14 14:55:10|26424.65|26424.65|26424.65|26424.65|26424.65|26424.65|26424.65|26424.65|0
1647269720000|2022-03-14 14:55:20|26431.72|26431.72|26432.13|26432.13|26432.95|26432.95|26431.72|26431.72|0
1647269730000|2022-03-14 14:55:30|26432.43|26432.43|26439.5|26439.5|26439.5|26439.5|26432.43|26432.43|0
1647269740000|2022-03-14 14:55:40|26435.96|26435.96|26407.69|26407.69|26435.96|26435.96|26407.69|26407.69|0
1647269750000|2022-03-14 14:55:50|26404.15|26404.15|26404.45|26404.45|26404.45|26404.45|26404.15|26404.15|0
1647269760000|2022-03-14 14:56:00|26400.92|26400.92|26410.62|26410.62|26410.62|26410.62|26395.58|26395.58|0
1647269780000|2022-03-14 14:56:20|26396.48|26396.48|26402.05|26402.05|26402.05|26402.05|26392.95|26392.95|0
1647269800000|2022-03-14 14:56:40|26405.58|26405.58|26405.58|26405.58|26405.58|26405.58|26405.58|26405.58|0
1647269820000|2022-03-14 14:57:00|26412.65|26412.65|26412.65|26412.65|26412.65|26412.65|26412.65|26412.65|0
1647269830000|2022-03-14 14:57:10|26409.12|26409.12|26398.51|26398.51|26409.12|26409.12|26398.51|26398.51|0
1647269840000|2022-03-14 14:57:20|26405.58|26405.58|26405.58|26405.58|26405.58|26405.58|26405.58|26405.58|0
1647269850000|2022-03-14 14:57:30|26398.51|26398.51|26398.51|26398.51|26398.51|26398.51|26398.51|26398.51|0
1647269870000|2022-03-14 14:57:50|26402.05|26402.05|26389.72|26389.72|26402.05|26402.05|26389.72|26389.72|0
1647269880000|2022-03-14 14:58:00|26396.79|26396.79|26396.79|26396.79|26396.79|26396.79|26396.79|26396.79|0
1647269890000|2022-03-14 14:58:10|26389.72|26389.72|26386.19|26386.19|26389.72|26389.72|26386.19|26386.19|0
1647269900000|2022-03-14 14:58:20|26379.12|26379.12|26379.12|26379.12|26379.12|26379.12|26379.12|26379.12|0
1647269920000|2022-03-14 14:58:40|26382.65|26382.65|26382.65|26382.65|26382.65|26382.65|26382.65|26382.65|0
1647269940000|2022-03-14 14:59:00|26383.25|26383.25|26383.66|26383.66|26383.66|26383.66|26383.25|26383.25|0
1647269950000|2022-03-14 14:59:10|26380.13|26380.13|26371.56|26371.56|26380.13|26380.13|26364.49|26364.49|0
1647269970000|2022-03-14 14:59:30|26372.16|26372.16|26372.46|26372.46|26372.46|26372.46|26372.16|26372.16|0
1647269980000|2022-03-14 14:59:40|26375.99|26375.99|26379.53|26379.53|26379.53|26379.53|26375.99|26375.99|0
1647269990000|2022-03-14 14:59:50|26375.99|26375.99|26375.99|26375.99|26375.99|26375.99|26375.99|26375.99|0
1647270000000|2022-03-14 15:00:00|26383.06|26383.06|26383.06|26383.06|26383.06|26383.06|26383.06|26383.06|0
1647270010000|2022-03-14 15:00:10|26372.46|26372.46|26372.46|26372.46|26372.46|26372.46|26372.46|26372.46|0
1647270050000|2022-03-14 15:00:50|26379.53|26379.53|26358.32|26358.32|26379.53|26379.53|26358.32|26358.32|0
1647270060000|2022-03-14 15:01:00|26358.02|26358.02|26358.26|26358.26|26358.26|26358.26|26358.02|26358.02|0
1647270070000|2022-03-14 15:01:10|26368.86|26368.86|26372.4|26372.4|26372.4|26372.4|26368.86|26368.86|0
1647270080000|2022-03-14 15:01:20|26375.93|26375.93|26380.07|26380.07|26380.07|26380.07|26375.93|26375.93|0
1647270090000|2022-03-14 15:01:30|26383.6|26383.6|26383.6|26383.6|26383.6|26383.6|26383.6|26383.6|0
1647270100000|2022-03-14 15:01:40|26390.67|26390.67|26390.37|26390.37|26390.67|26390.67|26390.37|26390.37|0
1647270110000|2022-03-14 15:01:50|26383.3|26383.3|26386.84|26386.84|26386.84|26386.84|26383.3|26383.3|0
1647270120000|2022-03-14 15:02:00|26390.37|26390.37|26371.02|26371.02|26390.5|26390.5|26371.02|26371.02|0
1647270130000|2022-03-14 15:02:10|26360.41|26360.41|26360.17|26360.17|26367.24|26367.24|26360.17|26360.17|0
1647270160000|2022-03-14 15:02:40|26359.35|26359.35|26359.76|26359.76|26359.76|26359.76|26359.35|26359.35|0
1647270170000|2022-03-14 15:02:50|26359.64|26359.64|26360.24|26360.24|26360.24|26360.24|26359.64|26359.64|0
1647270210000|2022-03-14 15:03:30|26363.78|26363.78|26364.19|26364.19|26364.19|26364.19|26363.78|26363.78|0
1647270220000|2022-03-14 15:03:40|26360.65|26360.65|26356.52|26356.52|26360.65|26360.65|26352.98|26352.98|0
1647270230000|2022-03-14 15:03:50|26349.45|26349.45|26349.45|26349.45|26349.45|26349.45|26349.45|26349.45|0
1647270240000|2022-03-14 15:04:00|26348.84|26348.84|26349.45|26349.45|26349.45|26349.45|26348.84|26348.84|0
1647270250000|2022-03-14 15:04:10|26349.04|26349.04|26344.6|26344.6|26349.04|26349.04|26344.6|26344.6|0
1647270260000|2022-03-14 15:04:20|26341.06|26341.06|26323.39|26323.39|26341.06|26341.06|26323.39|26323.39|0
1647270270000|2022-03-14 15:04:30|26316.32|26316.32|26316.32|26316.32|26316.32|26316.32|26316.32|26316.32|0
1647270280000|2022-03-14 15:04:40|26319.86|26319.86|26323.39|26323.39|26323.39|26323.39|26319.86|26319.86|0
1647270290000|2022-03-14 15:04:50|26319.86|26319.86|26319.86|26319.86|26319.86|26319.86|26319.86|26319.86|0
1647270300000|2022-03-14 15:05:00|26323.39|26323.39|26330.16|26330.16|26330.16|26330.16|26323.09|26323.09|0
1647270320000|2022-03-14 15:05:20|26323.09|26323.09|26323.09|26323.09|26323.09|26323.09|26323.09|26323.09|0
1647270330000|2022-03-14 15:05:30|26319.55|26319.55|26330.16|26330.16|26330.16|26330.16|26319.55|26319.55|0
1647270340000|2022-03-14 15:05:40|26337.23|26337.23|26340.96|26340.96|26340.96|26340.96|26337.23|26337.23|0
1647270350000|2022-03-14 15:05:50|26337.42|26337.42|26337.42|26337.42|26337.42|26337.42|26337.42|26337.42|0
1647270360000|2022-03-14 15:06:00|26344.49|26344.49|26344.49|26344.49|26344.49|26344.49|26344.49|26344.49|0
1647270370000|2022-03-14 15:06:10|26344.37|26344.37|26347.49|26347.49|26351.03|26351.03|26343.96|26343.96|0
1647270380000|2022-03-14 15:06:20|26340.42|26340.42|26344.97|26344.97|26344.97|26344.97|26340.42|26340.42|0
1647270390000|2022-03-14 15:06:30|26341.44|26341.44|26340.62|26340.62|26341.44|26341.44|26340.62|26340.62|0
1647270400000|2022-03-14 15:06:40|26341.22|26341.22|26340.62|26340.62|26341.22|26341.22|26340.62|26340.62|0
1647270410000|2022-03-14 15:06:50|26344.15|26344.15|26330.01|26330.01|26344.15|26344.15|26322.94|26322.94|0
1647270420000|2022-03-14 15:07:00|26337.08|26337.08|26340.62|26340.62|26340.62|26340.62|26337.08|26337.08|0
1647270430000|2022-03-14 15:07:10|26337.08|26337.08|26322.94|26322.94|26337.08|26337.08|26322.94|26322.94|0
1647270440000|2022-03-14 15:07:20|26319.41|26319.41|26319.41|26319.41|26319.41|26319.41|26319.41|26319.41|0
1647270450000|2022-03-14 15:07:30|26319.11|26319.11|26315.57|26315.57|26319.11|26319.11|26315.57|26315.57|0
1647270460000|2022-03-14 15:07:40|26312.04|26312.04|26315.57|26315.57|26315.57|26315.57|26312.04|26312.04|0
1647270470000|2022-03-14 15:07:50|26319.11|26319.11|26319.11|26319.11|26319.11|26319.11|26319.11|26319.11|0
1647270480000|2022-03-14 15:08:00|26311.74|26311.74|26311.74|26311.74|26311.74|26311.74|26311.74|26311.74|0
1647270490000|2022-03-14 15:08:10|26308.2|26308.2|26300.83|26300.83|26308.2|26308.2|26290.23|26290.23|0
1647270500000|2022-03-14 15:08:20|26304.37|26304.37|26308.2|26308.2|26308.2|26308.2|26304.37|26304.37|0
1647270510000|2022-03-14 15:08:30|26307.9|26307.9|26312.04|26312.04|26312.04|26312.04|26307.9|26307.9|0
1647270520000|2022-03-14 15:08:40|26311.74|26311.74|26311.74|26311.74|26311.74|26311.74|26311.74|26311.74|0
1647270530000|2022-03-14 15:08:50|26304.67|26304.67|26304.37|26304.37|26304.67|26304.67|26304.37|26304.37|0
1647270540000|2022-03-14 15:09:00|26307.9|26307.9|26307.9|26307.9|26307.9|26307.9|26307.9|26307.9|0
1647270550000|2022-03-14 15:09:10|26307.6|26307.6|26304.06|26304.06|26307.6|26307.6|26304.06|26304.06|0
1647270560000|2022-03-14 15:09:20|26293.46|26293.46|26289.93|26289.93|26293.46|26293.46|26286.39|26286.39|0
1647270570000|2022-03-14 15:09:30|26286.39|26286.39|26293.46|26293.46|26293.46|26293.46|26286.39|26286.39|0
1647270580000|2022-03-14 15:09:40|26296.99|26296.99|26296.99|26296.99|26296.99|26296.99|26296.99|26296.99|0
1647270590000|2022-03-14 15:09:50|26300.53|26300.53|26299.93|26299.93|26300.53|26300.53|26299.93|26299.93|0
1647270600000|2022-03-14 15:10:00|26307|26307|26307|26307|26307|26307|26307|26307|0
1647270620000|2022-03-14 15:10:20|26310.53|26310.53|26310.94|26310.94|26310.94|26310.94|26310.53|26310.53|0
1647270650000|2022-03-14 15:10:50|26314.48|26314.48|26314.48|26314.48|26314.48|26314.48|26314.48|26314.48|0
1647270660000|2022-03-14 15:11:00|26307.41|26307.41|26310.94|26310.94|26310.94|26310.94|26307.41|26307.41|0
1647270670000|2022-03-14 15:11:10|26310.7|26310.7|26310.7|26310.7|26310.7|26310.7|26310.7|26310.7|0
1647270690000|2022-03-14 15:11:30|26321.31|26321.31|26321.31|26321.31|26324.84|26324.84|26321.31|26321.31|0
1647270700000|2022-03-14 15:11:40|26320.71|26320.71|26304.65|26304.65|26320.71|26320.71|26304.35|26304.35|0
1647270710000|2022-03-14 15:11:50|26308.19|26308.19|26308.19|26308.19|26308.19|26308.19|26308.19|26308.19|0
1647270720000|2022-03-14 15:12:00|26307.95|26307.95|26297.34|26297.34|26307.95|26307.95|26297.34|26297.34|0
1647270730000|2022-03-14 15:12:10|26296.74|26296.74|26296.74|26296.74|26296.74|26296.74|26296.74|26296.74|0
1647270740000|2022-03-14 15:12:20|26300.28|26300.28|26296.74|26296.74|26300.28|26300.28|26296.74|26296.74|0
1647270760000|2022-03-14 15:12:40|26300.28|26300.28|26300.28|26300.28|26300.28|26300.28|26300.28|26300.28|0
1647270770000|2022-03-14 15:12:50|26300.58|26300.58|26300.88|26300.88|26301.48|26301.48|26300.58|26300.58|0
1647270800000|2022-03-14 15:13:20|26297.34|26297.34|26296.14|26296.14|26297.34|26297.34|26296.14|26296.14|0
1647270810000|2022-03-14 15:13:30|26296.74|26296.74|26297.34|26297.34|26297.34|26297.34|26296.74|26296.74|0
1647270830000|2022-03-14 15:13:50|26300.88|26300.88|26300.88|26300.88|26300.88|26300.88|26300.88|26300.88|0
1647270840000|2022-03-14 15:14:00|26301.29|26301.29|26301.29|26301.29|26301.29|26301.29|26301.29|26301.29|0
1647270870000|2022-03-14 15:14:30|26301.59|26301.59|26297.75|26297.75|26301.59|26301.59|26294.22|26294.22|0
1647270880000|2022-03-14 15:14:40|26296.93|26296.93|26296.93|26296.93|26296.93|26296.93|26296.93|26296.93|0
1647270890000|2022-03-14 15:14:50|26296.52|26296.52|26296.11|26296.11|26296.52|26296.52|26296.11|26296.11|0
1647270910000|2022-03-14 15:15:10|26295.51|26295.51|26295.51|26295.51|26295.51|26295.51|26295.51|26295.51|0
1647270920000|2022-03-14 15:15:20|26299.05|26299.05|26295.51|26295.51|26299.05|26299.05|26295.51|26295.51|0
1647270930000|2022-03-14 15:15:30|26291.98|26291.98|26296.34|26296.34|26296.34|26296.34|26289.27|26289.27|0
1647270940000|2022-03-14 15:15:40|26292.81|26292.81|26294.01|26294.01|26294.01|26294.01|26292.81|26292.81|0
1647270950000|2022-03-14 15:15:50|26297.54|26297.54|26308.15|26308.15|26308.15|26308.15|26297.54|26297.54|0
1647270960000|2022-03-14 15:16:00|26297.54|26297.54|26294.61|26294.61|26297.54|26297.54|26294.01|26294.01|0
1647270970000|2022-03-14 15:16:10|26291.08|26291.08|26286.94|26286.94|26291.08|26291.08|26286.94|26286.94|0
1647271000000|2022-03-14 15:16:40|26290.47|26290.47|26290.47|26290.47|26290.47|26290.47|26290.47|26290.47|0
1647271030000|2022-03-14 15:17:10|26276.34|26276.34|26265.13|26265.13|26276.34|26276.34|26265.13|26265.13|0
1647271060000|2022-03-14 15:17:40|26265.43|26265.43|26276.34|26276.34|26276.34|26276.34|26265.43|26265.43|0
1647271070000|2022-03-14 15:17:50|26272.8|26272.8|26277.24|26277.24|26277.24|26277.24|26272.2|26272.2|0
1647271080000|2022-03-14 15:18:00|26266.22|26266.22|26262.39|26262.39|26266.22|26266.22|26262.39|26262.39|0
1647271100000|2022-03-14 15:18:20|26258.85|26258.85|26258.85|26258.85|26258.85|26258.85|26258.85|26258.85|0
1647271110000|2022-03-14 15:18:30|26257.95|26257.95|26257.95|26257.95|26257.95|26257.95|26257.95|26257.95|0
1647271120000|2022-03-14 15:18:40|26261.49|26261.49|26261.49|26261.49|26261.49|26261.49|26261.49|26261.49|0
1647271140000|2022-03-14 15:19:00|26257.95|26257.95|26257.65|26257.65|26257.95|26257.95|26256.45|26256.45|0
1647271150000|2022-03-14 15:19:10|26258.85|26258.85|26259.45|26259.45|26259.45|26259.45|26258.85|26258.85|0
1647271170000|2022-03-14 15:19:30|26262.99|26262.99|26262.99|26262.99|26266.52|26266.52|26262.99|26262.99|0
1647271180000|2022-03-14 15:19:40|26266.52|26266.52|26260.05|26260.05|26266.52|26266.52|26259.45|26259.45|0
1647271200000|2022-03-14 15:20:00|26260.65|26260.65|26260.65|26260.65|26260.65|26260.65|26260.65|26260.65|0
1647271220000|2022-03-14 15:20:20|26257.12|26257.12|26257.12|26257.12|26257.12|26257.12|26257.12|26257.12|0
1647271230000|2022-03-14 15:20:30|26257.42|26257.42|26260.95|26260.95|26260.95|26260.95|26257.42|26257.42|0
1647271240000|2022-03-14 15:20:40|26257.42|26257.42|26257.42|26257.42|26257.42|26257.42|26257.42|26257.42|0
1647271260000|2022-03-14 15:21:00|26258.02|26258.02|26243.06|26243.06|26258.02|26258.02|26243.06|26243.06|0
1647271280000|2022-03-14 15:21:20|26242.65|26242.65|26237.31|26237.31|26242.65|26242.65|26237.31|26237.31|0
1647271290000|2022-03-14 15:21:30|26237.19|26237.19|26236.42|26236.42|26237.19|26237.19|26236.42|26236.42|0
1647271300000|2022-03-14 15:21:40|26232.89|26232.89|26233.13|26233.13|26233.13|26233.13|26232.89|26232.89|0
1647271310000|2022-03-14 15:21:50|26240.2|26240.2|26240.2|26240.2|26240.2|26240.2|26240.2|26240.2|0
1647271320000|2022-03-14 15:22:00|26236.66|26236.66|26236.66|26236.66|26236.66|26236.66|26236.66|26236.66|0
1647271350000|2022-03-14 15:22:30|26233.13|26233.13|26233.13|26233.13|26233.13|26233.13|26233.13|26233.13|0
1647271360000|2022-03-14 15:22:40|26236.66|26236.66|26235.98|26235.98|26236.66|26236.66|26235.16|26235.16|0
1647271380000|2022-03-14 15:23:00|26236.28|26236.28|26236.58|26236.58|26236.58|26236.58|26236.28|26236.28|0
1647271390000|2022-03-14 15:23:10|26229.51|26229.51|26229.51|26229.51|26229.51|26229.51|26229.51|26229.51|0
1647271400000|2022-03-14 15:23:20|26233.05|26233.05|26233.05|26233.05|26233.05|26233.05|26233.05|26233.05|0
1647271410000|2022-03-14 15:23:30|26236.58|26236.58|26236.58|26236.58|26236.58|26236.58|26236.58|26236.58|0
1647271420000|2022-03-14 15:23:40|26240.12|26240.12|26243.65|26243.65|26243.65|26243.65|26240.12|26240.12|0
1647271430000|2022-03-14 15:23:50|26240.12|26240.12|26248.2|26248.2|26248.2|26248.2|26240.12|26240.12|0
1647271440000|2022-03-14 15:24:00|26255.27|26255.27|26254.97|26254.97|26255.27|26255.27|26254.97|26254.97|0
1647271460000|2022-03-14 15:24:20|26262.04|26262.04|26279.41|26279.41|26279.41|26279.41|26261.73|26261.73|0
1647271470000|2022-03-14 15:24:30|26282.94|26282.94|26282.94|26282.94|26282.94|26282.94|26279.41|26279.41|0
1647271480000|2022-03-14 15:24:40|26279.41|26279.41|26279.41|26279.41|26279.41|26279.41|26279.41|26279.41|0
1647271500000|2022-03-14 15:25:00|26278.81|26278.81|26278.81|26278.81|26278.81|26278.81|26278.81|26278.81|0
1647271510000|2022-03-14 15:25:10|26282.34|26282.34|26282.64|26282.64|26282.94|26282.94|26282.34|26282.34|0
1647271520000|2022-03-14 15:25:20|26279.11|26279.11|26279.11|26279.11|26279.11|26279.11|26279.11|26279.11|0
1647271540000|2022-03-14 15:25:40|26280.01|26280.01|26276.48|26276.48|26280.01|26280.01|26276.48|26276.48|0
1647271550000|2022-03-14 15:25:50|26280.01|26280.01|26280.01|26280.01|26283.54|26283.54|26280.01|26280.01|0
1647271560000|2022-03-14 15:26:00|26287.08|26287.08|26290.61|26290.61|26290.61|26290.61|26283.54|26283.54|0
1647271570000|2022-03-14 15:26:10|26287.08|26287.08|26287.08|26287.08|26287.08|26287.08|26283.54|26283.54|0
1647271610000|2022-03-14 15:26:50|26283.54|26283.54|26283.54|26283.54|26283.54|26283.54|26283.54|26283.54|0
1647271620000|2022-03-14 15:27:00|26283.85|26283.85|26287.38|26287.38|26290.92|26290.92|26280.31|26280.31|0
1647271630000|2022-03-14 15:27:10|26290.92|26290.92|26290.92|26290.92|26294.45|26294.45|26290.92|26290.92|0
1647271640000|2022-03-14 15:27:20|26294.45|26294.45|26295.05|26295.05|26295.35|26295.35|26294.45|26294.45|0
1647271650000|2022-03-14 15:27:30|26305.66|26305.66|26305.66|26305.66|26305.66|26305.66|26305.66|26305.66|0
1647271660000|2022-03-14 15:27:40|26302.12|26302.12|26302.12|26302.12|26302.12|26302.12|26302.12|26302.12|0
1647271670000|2022-03-14 15:27:50|26312.73|26312.73|26312.73|26312.73|26312.73|26312.73|26312.73|26312.73|0
1647271680000|2022-03-14 15:28:00|26313.33|26313.33|26313.74|26313.74|26313.74|26313.74|26313.33|26313.33|0
1647271710000|2022-03-14 15:28:30|26314.04|26314.04|26310.5|26310.5|26314.04|26314.04|26310.5|26310.5|0
1647271730000|2022-03-14 15:28:50|26310.8|26310.8|26310.8|26310.8|26310.8|26310.8|26310.8|26310.8|0
1647271740000|2022-03-14 15:29:00|26307.27|26307.27|26303.43|26303.43|26307.27|26307.27|26303.43|26303.43|0
1647271750000|2022-03-14 15:29:10|26292.83|26292.83|26292.83|26292.83|26292.83|26292.83|26292.83|26292.83|0
1647271770000|2022-03-14 15:29:30|26292.42|26292.42|26292.01|26292.01|26292.42|26292.42|26292.01|26292.01|0
1647271790000|2022-03-14 15:29:50|26288.47|26288.47|26284.94|26284.94|26288.47|26288.47|26284.94|26284.94|0
1647271800000|2022-03-14 15:30:00|26285.24|26285.24|26285.24|26285.24|26285.24|26285.24|26285.24|26285.24|0
1647271810000|2022-03-14 15:30:10|26284.34|26284.34|26284.34|26284.34|26284.34|26284.34|26284.34|26284.34|0
1647271850000|2022-03-14 15:30:50|26291.41|26291.41|26291.41|26291.41|26291.41|26291.41|26291.41|26291.41|0
1647271860000|2022-03-14 15:31:00|26284.34|26284.34|26280.2|26280.2|26290.81|26290.81|26280.2|26280.2|0
1647271890000|2022-03-14 15:31:30|26280.5|26280.5|26280.5|26280.5|26280.5|26280.5|26280.5|26280.5|0
1647271900000|2022-03-14 15:31:40|26281.32|26281.32|26310.83|26310.83|26310.83|26310.83|26281.32|26281.32|0
1647271910000|2022-03-14 15:31:50|26307.29|26307.29|26307.29|26307.29|26307.29|26307.29|26307.29|26307.29|0
1647271920000|2022-03-14 15:32:00|26308.02|26308.02|26300.78|26300.78|26308.67|26308.67|26300.78|26300.78|0
1647271940000|2022-03-14 15:32:20|26302.29|26302.29|26302.29|26302.29|26302.29|26302.29|26302.29|26302.29|0
1647271950000|2022-03-14 15:32:30|26301.99|26301.99|26309.05|26309.05|26309.05|26309.05|26301.99|26301.99|0
1647271980000|2022-03-14 15:33:00|26309.36|26309.36|26309.36|26309.36|26309.36|26309.36|26309.36|26309.36|0
1647272000000|2022-03-14 15:33:20|26308.75|26308.75|26309.36|26309.36|26309.36|26309.36|26302.29|26302.29|0
1647272010000|2022-03-14 15:33:30|26319.96|26319.96|26316.43|26316.43|26319.96|26319.96|26316.43|26316.43|0
1647272020000|2022-03-14 15:33:40|26327.03|26327.03|26327.03|26327.03|26327.03|26327.03|26327.03|26327.03|0
1647272030000|2022-03-14 15:33:50|26319.96|26319.96|26318.46|26318.46|26319.96|26319.96|26318.46|26318.46|0
1647272040000|2022-03-14 15:34:00|26321.99|26321.99|26327.14|26327.14|26327.14|26327.14|26321.99|26321.99|0
1647272060000|2022-03-14 15:34:20|26323.6|26323.6|26323.6|26323.6|26323.6|26323.6|26320.07|26320.07|0
1647272090000|2022-03-14 15:34:50|26316.53|26316.53|26323.6|26323.6|26323.6|26323.6|26316.53|26316.53|0
1647272100000|2022-03-14 15:35:00|26323.73|26323.73|26323.73|26323.73|26323.73|26323.73|26323.12|26323.12|0
1647272110000|2022-03-14 15:35:10|26322.82|26322.82|26322.82|26322.82|26322.82|26322.82|26322.82|26322.82|0
1647272130000|2022-03-14 15:35:30|26319.29|26319.29|26315.75|26315.75|26319.29|26319.29|26312.22|26312.22|0
1647272140000|2022-03-14 15:35:40|26312.22|26312.22|26320.19|26320.19|26320.19|26320.19|26312.22|26312.22|0
1647272170000|2022-03-14 15:36:10|26316.53|26316.53|26316.53|26316.53|26316.53|26316.53|26316.53|26316.53|0
1647272180000|2022-03-14 15:36:20|26316.23|26316.23|26315.93|26315.93|26316.23|26316.23|26315.93|26315.93|0
1647272190000|2022-03-14 15:36:30|26316.23|26316.23|26327.25|26327.25|26327.25|26327.25|26316.23|26316.23|0
1647272200000|2022-03-14 15:36:40|26337.85|26337.85|26337.85|26337.85|26337.85|26337.85|26337.85|26337.85|0
1647272230000|2022-03-14 15:37:10|26338.15|26338.15|26338.15|26338.15|26338.15|26338.15|26338.15|26338.15|0
1647272240000|2022-03-14 15:37:20|26324.01|26324.01|26324.01|26324.01|26324.01|26324.01|26324.01|26324.01|0
1647272250000|2022-03-14 15:37:30|26327.55|26327.55|26327.55|26327.55|26327.55|26327.55|26327.55|26327.55|0
1647272300000|2022-03-14 15:38:20|26324.01|26324.01|26324.01|26324.01|26324.01|26324.01|26324.01|26324.01|0
1647272310000|2022-03-14 15:38:30|26324.31|26324.31|26331.99|26331.99|26331.99|26331.99|26324.31|26324.31|0
1647272320000|2022-03-14 15:38:40|26328.45|26328.45|26318.45|26318.45|26328.45|26328.45|26318.45|26318.45|0
1647272360000|2022-03-14 15:39:20|26318.75|26318.75|26318.75|26318.75|26318.75|26318.75|26318.75|26318.75|0
1647272370000|2022-03-14 15:39:30|26325.82|26325.82|26325.82|26325.82|26325.82|26325.82|26325.82|26325.82|0
1647272380000|2022-03-14 15:39:40|26332.89|26332.89|26329.65|26329.65|26332.89|26332.89|26329.35|26329.35|0
1647272400000|2022-03-14 15:40:00|26326.12|26326.12|26326.12|26326.12|26326.12|26326.12|26326.12|26326.12|0
1647272410000|2022-03-14 15:40:10|26326.42|26326.42|26321.98|26321.98|26326.42|26326.42|26321.98|26321.98|0
1647272430000|2022-03-14 15:40:30|26318.45|26318.45|26325.52|26325.52|26325.52|26325.52|26318.45|26318.45|0
1647272440000|2022-03-14 15:40:40|26329.05|26329.05|26329.05|26329.05|26329.05|26329.05|26329.05|26329.05|0
1647272470000|2022-03-14 15:41:10|26336.12|26336.12|26336.12|26336.12|26336.12|26336.12|26336.12|26336.12|0
1647272480000|2022-03-14 15:41:20|26335.82|26335.82|26335.52|26335.52|26335.82|26335.82|26335.52|26335.52|0
1647272490000|2022-03-14 15:41:30|26335.82|26335.82|26335.82|26335.82|26339.36|26339.36|26335.82|26335.82|0
1647272550000|2022-03-14 15:42:30|26346.43|26346.43|26346.43|26346.43|26346.43|26346.43|26346.43|26346.43|0
1647272560000|2022-03-14 15:42:40|26349.96|26349.96|26353.5|26353.5|26353.5|26353.5|26349.96|26349.96|0
1647272570000|2022-03-14 15:42:50|26346.43|26346.43|26346.43|26346.43|26346.43|26346.43|26346.43|26346.43|0
1647272590000|2022-03-14 15:43:10|26349.96|26349.96|26339.06|26339.06|26349.96|26349.96|26339.06|26339.06|0
1647272600000|2022-03-14 15:43:20|26342.59|26342.59|26345.22|26345.22|26345.22|26345.22|26342.59|26342.59|0
1647272620000|2022-03-14 15:43:40|26341.69|26341.69|26345.22|26345.22|26345.22|26345.22|26341.69|26341.69|0
1647272630000|2022-03-14 15:43:50|26348.76|26348.76|26348.76|26348.76|26348.76|26348.76|26348.76|26348.76|0
1647272640000|2022-03-14 15:44:00|26338.15|26338.15|26338.15|26338.15|26338.15|26338.15|26338.15|26338.15|0
1647272650000|2022-03-14 15:44:10|26341.69|26341.69|26341.39|26341.39|26341.69|26341.69|26341.39|26341.39|0
1647272670000|2022-03-14 15:44:30|26340.57|26340.57|26351.58|26351.58|26351.58|26351.58|26340.57|26340.57|0
1647272680000|2022-03-14 15:44:40|26352.18|26352.18|26352.18|26352.18|26352.18|26352.18|26352.18|26352.18|0
1647272690000|2022-03-14 15:44:50|26355.72|26355.72|26355.72|26355.72|26356.32|26356.32|26355.72|26355.72|0
1647272700000|2022-03-14 15:45:00|26362.79|26362.79|26370.68|26370.68|26370.68|26370.68|26362.79|26362.79|0
1647272720000|2022-03-14 15:45:20|26377.75|26377.75|26377.75|26377.75|26377.75|26377.75|26377.75|26377.75|0
1647272730000|2022-03-14 15:45:30|26367.14|26367.14|26363.91|26363.91|26370.98|26370.98|26363.91|26363.91|0
1647272740000|2022-03-14 15:45:40|26370.98|26370.98|26370.98|26370.98|26370.98|26370.98|26370.98|26370.98|0
1647272750000|2022-03-14 15:45:50|26378.05|26378.05|26378.05|26378.05|26378.05|26378.05|26378.05|26378.05|0
1647272760000|2022-03-14 15:46:00|26377.64|26377.64|26381.17|26381.17|26381.17|26381.17|26377.64|26377.64|0
1647272790000|2022-03-14 15:46:30|26381.47|26381.47|26381.47|26381.47|26381.47|26381.47|26381.47|26381.47|0
1647272800000|2022-03-14 15:46:40|26381.88|26381.88|26381.88|26381.88|26381.88|26381.88|26381.88|26381.88|0
1647272810000|2022-03-14 15:46:50|26378.35|26378.35|26360.67|26360.67|26378.35|26378.35|26360.67|26360.67|0
1647272820000|2022-03-14 15:47:00|26367.74|26367.74|26367.74|26367.74|26367.74|26367.74|26367.74|26367.74|0
1647272840000|2022-03-14 15:47:20|26371.28|26371.28|26371.28|26371.28|26371.28|26371.28|26371.28|26371.28|0
1647272850000|2022-03-14 15:47:30|26370.68|26370.68|26371.52|26371.52|26371.52|26371.52|26370.68|26370.68|0
1647272860000|2022-03-14 15:47:40|26364.45|26364.45|26364.45|26364.45|26364.45|26364.45|26364.45|26364.45|0
1647272870000|2022-03-14 15:47:50|26363.25|26363.25|26363.25|26363.25|26363.25|26363.25|26363.25|26363.25|0
1647272880000|2022-03-14 15:48:00|26363.13|26363.13|26352.22|26352.22|26363.13|26363.13|26345.45|26345.45|0
1647272890000|2022-03-14 15:48:10|26355.76|26355.76|26362.83|26362.83|26362.83|26362.83|26355.76|26355.76|0
1647272900000|2022-03-14 15:48:20|26362.53|26362.53|26362.53|26362.53|26362.53|26362.53|26362.53|26362.53|0
1647272920000|2022-03-14 15:48:40|26358.99|26358.99|26358.99|26358.99|26358.99|26358.99|26358.99|26358.99|0
1647272930000|2022-03-14 15:48:50|26358.69|26358.69|26358.69|26358.69|26358.69|26358.69|26358.69|26358.69|0
1647272940000|2022-03-14 15:49:00|26365.76|26365.76|26366.17|26366.17|26366.17|26366.17|26365.76|26365.76|0
1647272950000|2022-03-14 15:49:10|26369.71|26369.71|26362.34|26362.34|26369.71|26369.71|26362.34|26362.34|0
1647272980000|2022-03-14 15:49:40|26362.94|26362.94|26362.12|26362.12|26362.94|26362.94|26362.12|26362.12|0
1647273010000|2022-03-14 15:50:10|26361.82|26361.82|26354.45|26354.45|26361.82|26361.82|26354.45|26354.45|0
1647273020000|2022-03-14 15:50:20|26350.91|26350.91|26350.91|26350.91|26350.91|26350.91|26350.91|26350.91|0
1647273030000|2022-03-14 15:50:30|26350.61|26350.61|26350.61|26350.61|26350.61|26350.61|26350.61|26350.61|0
1647273040000|2022-03-14 15:50:40|26354.15|26354.15|26354.15|26354.15|26354.15|26354.15|26354.15|26354.15|0
1647273050000|2022-03-14 15:50:50|26357.68|26357.68|26357.68|26357.68|26357.68|26357.68|26357.68|26357.68|0
1647273090000|2022-03-14 15:51:30|26347.08|26347.08|26350.2|26350.2|26350.61|26350.61|26347.08|26347.08|0
1647273100000|2022-03-14 15:51:40|26353.74|26353.74|26360.81|26360.81|26360.81|26360.81|26353.74|26353.74|0
1647273110000|2022-03-14 15:51:50|26364.34|26364.34|26364.34|26364.34|26364.34|26364.34|26364.34|26364.34|0
1647273120000|2022-03-14 15:52:00|26364.64|26364.64|26368.18|26368.18|26368.18|26368.18|26364.64|26364.64|0
1647273130000|2022-03-14 15:52:10|26364.64|26364.64|26364.64|26364.64|26364.64|26364.64|26364.64|26364.64|0
1647273150000|2022-03-14 15:52:30|26364.28|26364.28|26364.28|26364.28|26364.28|26364.28|26364.28|26364.28|0
1647273160000|2022-03-14 15:52:40|26364.58|26364.58|26364.58|26364.58|26364.58|26364.58|26364.58|26364.58|0
1647273170000|2022-03-14 15:52:50|26371.65|26371.65|26375.89|26375.89|26375.89|26375.89|26371.65|26371.65|0
1647273180000|2022-03-14 15:53:00|26375.29|26375.29|26374.99|26374.99|26378.83|26378.83|26371.76|26371.76|0
1647273200000|2022-03-14 15:53:20|26374.58|26374.58|26371.05|26371.05|26378.12|26378.12|26371.05|26371.05|0
1647273230000|2022-03-14 15:53:50|26374.58|26374.58|26374.58|26374.58|26381.65|26381.65|26374.58|26374.58|0
1647273260000|2022-03-14 15:54:20|26371.05|26371.05|26371.05|26371.05|26371.05|26371.05|26371.05|26371.05|0
1647273270000|2022-03-14 15:54:30|26371.35|26371.35|26371.35|26371.35|26371.35|26371.35|26371.05|26371.05|0
1647273300000|2022-03-14 15:55:00|26364.28|26364.28|26363.98|26363.98|26364.28|26364.28|26363.98|26363.98|0
1647273350000|2022-03-14 15:55:50|26360.44|26360.44|26360.44|26360.44|26360.44|26360.44|26360.44|26360.44|0
1647273360000|2022-03-14 15:56:00|26360.74|26360.74|26360.74|26360.74|26360.74|26360.74|26360.74|26360.74|0
1647273370000|2022-03-14 15:56:10|26367.81|26367.81|26364.28|26364.28|26367.81|26367.81|26364.28|26364.28|0
1647273380000|2022-03-14 15:56:20|26360.74|26360.74|26360.74|26360.74|26364.28|26364.28|26360.74|26360.74|0
1647273410000|2022-03-14 15:56:50|26364.28|26364.28|26364.28|26364.28|26364.28|26364.28|26364.28|26364.28|0
1647273420000|2022-03-14 15:57:00|26363.68|26363.68|26356.01|26356.01|26363.68|26363.68|26355.41|26355.41|0
1647273430000|2022-03-14 15:57:10|26352.47|26352.47|26352.47|26352.47|26352.47|26352.47|26352.47|26352.47|0
1647273440000|2022-03-14 15:57:20|26352.77|26352.77|26352.17|26352.17|26352.77|26352.77|26352.17|26352.17|0
1647273460000|2022-03-14 15:57:40|26359.24|26359.24|26359.24|26359.24|26359.24|26359.24|26359.24|26359.24|0
1647273470000|2022-03-14 15:57:50|26355.71|26355.71|26345.1|26345.1|26355.71|26355.71|26345.1|26345.1|0
1647273490000|2022-03-14 15:58:10|26345.7|26345.7|26345.7|26345.7|26345.7|26345.7|26345.7|26345.7|0
1647273520000|2022-03-14 15:58:40|26345.29|26345.29|26345.29|26345.29|26345.29|26345.29|26345.29|26345.29|0
1647273570000|2022-03-14 15:59:30|26352.36|26352.36|26359.43|26359.43|26359.43|26359.43|26352.36|26352.36|0
1647273590000|2022-03-14 15:59:50|26366.5|26366.5|26362.67|26362.67|26366.5|26366.5|26362.67|26362.67|0
1647273600000|2022-03-14 16:00:00|26359.13|26359.13|26359.95|26359.95|26359.95|26359.95|26359.13|26359.13|0
1647273610000|2022-03-14 16:00:10|26360.25|26360.25|26360.55|26360.55|26360.55|26360.55|26360.25|26360.25|0
1647273620000|2022-03-14 16:00:20|26367.62|26367.62|26367.62|26367.62|26367.62|26367.62|26367.62|26367.62|0
1647273630000|2022-03-14 16:00:30|26364.09|26364.09|26356.9|26356.9|26364.09|26364.09|26356.9|26356.9|0
1647273640000|2022-03-14 16:00:40|26360.43|26360.43|26360.43|26360.43|26360.43|26360.43|26360.43|26360.43|0
1647273670000|2022-03-14 16:01:10|26363.97|26363.97|26367.5|26367.5|26367.5|26367.5|26363.97|26363.97|0
1647273680000|2022-03-14 16:01:20|26371.04|26371.04|26371.04|26371.04|26371.04|26371.04|26371.04|26371.04|0
1647273690000|2022-03-14 16:01:30|26370.74|26370.74|26367.2|26367.2|26370.74|26370.74|26367.2|26367.2|0
1647273700000|2022-03-14 16:01:40|26363.67|26363.67|26356.3|26356.3|26363.67|26363.67|26356.3|26356.3|0
1647273720000|2022-03-14 16:02:00|26359.83|26359.83|26359.53|26359.53|26359.83|26359.83|26359.53|26359.53|0
1647273730000|2022-03-14 16:02:10|26356|26356|26356.6|26356.6|26356.6|26356.6|26356|26356|0
1647273740000|2022-03-14 16:02:20|26356.9|26356.9|26356.9|26356.9|26356.9|26356.9|26356.9|26356.9|0
1647273750000|2022-03-14 16:02:30|26357.31|26357.31|26353.77|26353.77|26357.31|26357.31|26353.77|26353.77|0
1647273770000|2022-03-14 16:02:50|26346.7|26346.7|26346.7|26346.7|26346.7|26346.7|26346.7|26346.7|0
1647273790000|2022-03-14 16:03:10|26346.94|26346.94|26343.41|26343.41|26346.94|26346.94|26343.41|26343.41|0
1647273800000|2022-03-14 16:03:20|26346.94|26346.94|26350.48|26350.48|26350.48|26350.48|26346.94|26346.94|0
1647273810000|2022-03-14 16:03:30|26354.01|26354.01|26357.55|26357.55|26357.55|26357.55|26354.01|26354.01|0
1647273860000|2022-03-14 16:04:20|26354.01|26354.01|26354.01|26354.01|26354.01|26354.01|26354.01|26354.01|0
1647273870000|2022-03-14 16:04:30|26350.48|26350.48|26350.48|26350.48|26350.48|26350.48|26350.48|26350.48|0
1647273880000|2022-03-14 16:04:40|26346.94|26346.94|26350.29|26350.29|26350.89|26350.89|26346.94|26346.94|0
1647273890000|2022-03-14 16:04:50|26350.7|26350.7|26354.23|26354.23|26354.23|26354.23|26350.7|26350.7|0
1647273900000|2022-03-14 16:05:00|26354.64|26354.64|26351.11|26351.11|26354.64|26354.64|26351.11|26351.11|0
1647273910000|2022-03-14 16:05:10|26350.29|26350.29|26343.22|26343.22|26350.29|26350.29|26343.22|26343.22|0
1647273930000|2022-03-14 16:05:30|26346.75|26346.75|26365.66|26365.66|26365.66|26365.66|26346.75|26346.75|0
1647273940000|2022-03-14 16:05:40|26355.05|26355.05|26355.05|26355.05|26355.05|26355.05|26355.05|26355.05|0
1647273950000|2022-03-14 16:05:50|26358.59|26358.59|26358.59|26358.59|26358.59|26358.59|26358.59|26358.59|0
1647273960000|2022-03-14 16:06:00|26358.18|26358.18|26358.18|26358.18|26358.18|26358.18|26358.18|26358.18|0
1647273970000|2022-03-14 16:06:10|26358.59|26358.59|26358.59|26358.59|26358.59|26358.59|26358.59|26358.59|0
1647273980000|2022-03-14 16:06:20|26362.12|26362.12|26363.02|26363.02|26363.02|26363.02|26362.12|26362.12|0
1647274000000|2022-03-14 16:06:40|26366.56|26366.56|26366.56|26366.56|26366.56|26366.56|26366.56|26366.56|0
1647274010000|2022-03-14 16:06:50|26363.02|26363.02|26363.02|26363.02|26363.02|26363.02|26363.02|26363.02|0
1647274020000|2022-03-14 16:07:00|26362.42|26362.42|26369.49|26369.49|26373.03|26373.03|26362.42|26362.42|0
1647274030000|2022-03-14 16:07:10|26376.56|26376.56|26380.1|26380.1|26380.1|26380.1|26376.56|26376.56|0
1647274040000|2022-03-14 16:07:20|26380.4|26380.4|26380.4|26380.4|26380.4|26380.4|26380.4|26380.4|0
1647274050000|2022-03-14 16:07:30|26373.33|26373.33|26376.86|26376.86|26376.86|26376.86|26373.33|26373.33|0
1647274060000|2022-03-14 16:07:40|26377.46|26377.46|26370.39|26370.39|26377.46|26377.46|26370.39|26370.39|0
1647274080000|2022-03-14 16:08:00|26363.32|26363.32|26366.26|26366.26|26366.26|26366.26|26362.72|26362.72|0
1647274090000|2022-03-14 16:08:10|26365.96|26365.96|26365.06|26365.06|26365.96|26365.96|26365.06|26365.06|0
1647274100000|2022-03-14 16:08:20|26365.36|26365.36|26365.36|26365.36|26365.36|26365.36|26365.36|26365.36|0
1647274110000|2022-03-14 16:08:30|26365.24|26365.24|26361.7|26361.7|26365.24|26365.24|26361.7|26361.7|0
1647274120000|2022-03-14 16:08:40|26361.58|26361.58|26361.17|26361.17|26361.58|26361.58|26361.17|26361.17|0
1647274150000|2022-03-14 16:09:10|26360.76|26360.76|26360.76|26360.76|26360.76|26360.76|26360.76|26360.76|0
1647274160000|2022-03-14 16:09:20|26364.3|26364.3|26364.3|26364.3|26364.3|26364.3|26364.3|26364.3|0
1647274170000|2022-03-14 16:09:30|26367.83|26367.83|26367.83|26367.83|26367.83|26367.83|26367.83|26367.83|0
1647274180000|2022-03-14 16:09:40|26364.3|26364.3|26356.93|26356.93|26364.3|26364.3|26356.93|26356.93|0
1647274190000|2022-03-14 16:09:50|26356.62|26356.62|26349.55|26349.55|26356.62|26356.62|26349.55|26349.55|0
1647274200000|2022-03-14 16:10:00|26346.02|26346.02|26342.49|26342.49|26346.02|26346.02|26342.49|26342.49|0
1647274230000|2022-03-14 16:10:30|26342.79|26342.79|26346.32|26346.32|26346.32|26346.32|26342.79|26342.79|0
1647274250000|2022-03-14 16:10:50|26349.86|26349.86|26349.86|26349.86|26349.86|26349.86|26349.86|26349.86|0
1647274260000|2022-03-14 16:11:00|26346.32|26346.32|26346.32|26346.32|26346.32|26346.32|26346.32|26346.32|0
1647274280000|2022-03-14 16:11:20|26353.39|26353.39|26353.39|26353.39|26353.39|26353.39|26353.39|26353.39|0
1647274290000|2022-03-14 16:11:30|26356.93|26356.93|26356.93|26356.93|26356.93|26356.93|26356.93|26356.93|0
1647274310000|2022-03-14 16:11:50|26353.39|26353.39|26353.39|26353.39|26353.39|26353.39|26353.39|26353.39|0
1647274320000|2022-03-14 16:12:00|26356.93|26356.93|26353.39|26353.39|26356.93|26356.93|26353.39|26353.39|0
1647274330000|2022-03-14 16:12:10|26349.86|26349.86|26346.32|26346.32|26349.86|26349.86|26346.32|26346.32|0
1647274340000|2022-03-14 16:12:20|26353.39|26353.39|26335.42|26335.42|26353.39|26353.39|26335.42|26335.42|0
1647274350000|2022-03-14 16:12:30|26338.95|26338.95|26338.95|26338.95|26338.95|26338.95|26338.95|26338.95|0
1647274360000|2022-03-14 16:12:40|26335.42|26335.42|26335.17|26335.17|26338.95|26338.95|26335.17|26335.17|0
1647274370000|2022-03-14 16:12:50|26334.57|26334.57|26334.57|26334.57|26334.57|26334.57|26334.57|26334.57|0
1647274380000|2022-03-14 16:13:00|26341.64|26341.64|26345.18|26345.18|26345.18|26345.18|26341.64|26341.64|0
1647274400000|2022-03-14 16:13:20|26341.64|26341.64|26340.52|26340.52|26341.64|26341.64|26336.47|26336.47|0
1647274410000|2022-03-14 16:13:30|26336.99|26336.99|26336.99|26336.99|26336.99|26336.99|26336.99|26336.99|0
1647274430000|2022-03-14 16:13:50|26333.45|26333.45|26325.56|26325.56|26333.45|26333.45|26322.03|26322.03|0
1647274460000|2022-03-14 16:14:20|26324.06|26324.06|26327.6|26327.6|26327.6|26327.6|26324.06|26324.06|0
1647274470000|2022-03-14 16:14:30|26327.35|26327.35|26327.35|26327.35|26327.35|26327.35|26327.35|26327.35|0
1647274480000|2022-03-14 16:14:40|26327.95|26327.95|26328.86|26328.86|26328.86|26328.86|26327.95|26327.95|0
1647274490000|2022-03-14 16:14:50|26328.56|26328.56|26328.56|26328.56|26328.56|26328.56|26328.56|26328.56|0
1647274500000|2022-03-14 16:15:00|26325.02|26325.02|26314.42|26314.42|26325.02|26325.02|26314.42|26314.42|0
1647274510000|2022-03-14 16:15:10|26317.95|26317.95|26310.88|26310.88|26317.95|26317.95|26310.88|26310.88|0
1647274520000|2022-03-14 16:15:20|26311.48|26311.48|26319.15|26319.15|26319.15|26319.15|26311.48|26311.48|0
1647274530000|2022-03-14 16:15:30|26322.69|26322.69|26326.22|26326.22|26326.22|26326.22|26322.69|26322.69|0
1647274550000|2022-03-14 16:15:50|26319.15|26319.15|26319.15|26319.15|26326.22|26326.22|26319.15|26319.15|0
1647274560000|2022-03-14 16:16:00|26312.08|26312.08|26312.08|26312.08|26312.08|26312.08|26312.08|26312.08|0
1647274570000|2022-03-14 16:16:10|26311.78|26311.78|26311.78|26311.78|26311.78|26311.78|26311.78|26311.78|0
1647274580000|2022-03-14 16:16:20|26304.71|26304.71|26304.71|26304.71|26304.71|26304.71|26304.71|26304.71|0
1647274590000|2022-03-14 16:16:30|26305.01|26305.01|26305.01|26305.01|26305.01|26305.01|26305.01|26305.01|0
1647274600000|2022-03-14 16:16:40|26305.61|26305.61|26305.61|26305.61|26305.91|26305.91|26305.61|26305.61|0
1647274610000|2022-03-14 16:16:50|26305.2|26305.2|26298.13|26298.13|26305.2|26305.2|26298.13|26298.13|0
1647274640000|2022-03-14 16:17:20|26294.6|26294.6|26294.6|26294.6|26294.6|26294.6|26294.6|26294.6|0
1647274660000|2022-03-14 16:17:40|26294.9|26294.9|26305.2|26305.2|26305.5|26305.5|26294.9|26294.9|0
1647274680000|2022-03-14 16:18:00|26301.67|26301.67|26298.13|26298.13|26301.67|26301.67|26298.13|26298.13|0
1647274690000|2022-03-14 16:18:10|26299.34|26299.34|26299.04|26299.04|26299.34|26299.34|26299.04|26299.04|0
1647274700000|2022-03-14 16:18:20|26302.57|26302.57|26302.57|26302.57|26302.57|26302.57|26302.57|26302.57|0
1647274710000|2022-03-14 16:18:30|26306.1|26306.1|26306.1|26306.1|26306.1|26306.1|26306.1|26306.1|0
1647274730000|2022-03-14 16:18:50|26306.71|26306.71|26307.53|26307.53|26307.94|26307.94|26306.71|26306.71|0
1647274740000|2022-03-14 16:19:00|26303.99|26303.99|26303.99|26303.99|26303.99|26303.99|26296.92|26296.92|0
1647274770000|2022-03-14 16:19:30|26314.6|26314.6|26314.6|26314.6|26314.6|26314.6|26314.6|26314.6|0
1647274780000|2022-03-14 16:19:40|26314.84|26314.84|26314.84|26314.84|26314.84|26314.84|26311.3|26311.3|0
1647274800000|2022-03-14 16:20:00|26307.77|26307.77|26307.77|26307.77|26307.77|26307.77|26307.77|26307.77|0
1647274810000|2022-03-14 16:20:10|26304.23|26304.23|26304.23|26304.23|26304.23|26304.23|26304.23|26304.23|0
1647274820000|2022-03-14 16:20:20|26303.99|26303.99|26300.46|26300.46|26303.99|26303.99|26300.46|26300.46|0
1647274840000|2022-03-14 16:20:40|26299.25|26299.25|26299.25|26299.25|26299.25|26299.25|26298.95|26298.95|0
1647274850000|2022-03-14 16:20:50|26298.65|26298.65|26296.32|26296.32|26299.85|26299.85|26296.32|26296.32|0
1647274860000|2022-03-14 16:21:00|26292.78|26292.78|26288.53|26288.53|26292.78|26292.78|26288.53|26288.53|0
1647274870000|2022-03-14 16:21:10|26288.65|26288.65|26288.65|26288.65|26288.65|26288.65|26288.65|26288.65|0
1647274880000|2022-03-14 16:21:20|26289.25|26289.25|26289.25|26289.25|26289.25|26289.25|26289.25|26289.25|0
1647274900000|2022-03-14 16:21:40|26292.78|26292.78|26300.16|26300.16|26300.16|26300.16|26292.78|26292.78|0
1647274910000|2022-03-14 16:21:50|26300.46|26300.46|26300.46|26300.46|26300.46|26300.46|26300.46|26300.46|0
1647274920000|2022-03-14 16:22:00|26303.99|26303.99|26307.53|26307.53|26307.53|26307.53|26303.99|26303.99|0
1647274940000|2022-03-14 16:22:20|26307.22|26307.22|26303.99|26303.99|26307.53|26307.53|26303.99|26303.99|0
1647274950000|2022-03-14 16:22:30|26304.4|26304.4|26304.4|26304.4|26304.4|26304.4|26304.4|26304.4|0
1647274970000|2022-03-14 16:22:50|26300.87|26300.87|26300.87|26300.87|26300.87|26300.87|26300.87|26300.87|0
1647274980000|2022-03-14 16:23:00|26297.33|26297.33|26297.33|26297.33|26297.33|26297.33|26297.33|26297.33|0
1647275030000|2022-03-14 16:23:50|26300.87|26300.87|26297.33|26297.33|26300.87|26300.87|26297.33|26297.33|0
1647275050000|2022-03-14 16:24:10|26290.26|26290.26|26293.8|26293.8|26293.8|26293.8|26290.26|26290.26|0
1647275060000|2022-03-14 16:24:20|26297.33|26297.33|26297.33|26297.33|26297.33|26297.33|26297.33|26297.33|0
1647275090000|2022-03-14 16:24:50|26293.8|26293.8|26297.33|26297.33|26297.33|26297.33|26293.8|26293.8|0
1647275110000|2022-03-14 16:25:10|26297.03|26297.03|26297.63|26297.63|26297.63|26297.63|26297.03|26297.03|0
1647275120000|2022-03-14 16:25:20|26294.1|26294.1|26306.8|26306.8|26306.8|26306.8|26294.1|26294.1|0
1647275130000|2022-03-14 16:25:30|26307.21|26307.21|26310.34|26310.34|26310.75|26310.75|26306.8|26306.8|0
1647275140000|2022-03-14 16:25:40|26308.84|26308.84|26308.84|26308.84|26308.84|26308.84|26308.84|26308.84|0
1647275150000|2022-03-14 16:25:50|26301.77|26301.77|26301.77|26301.77|26301.77|26301.77|26301.77|26301.77|0
1647275160000|2022-03-14 16:26:00|26308.84|26308.84|26304.7|26304.7|26308.84|26308.84|26304.7|26304.7|0
1647275170000|2022-03-14 16:26:10|26301.17|26301.17|26297.22|26297.22|26301.17|26301.17|26297.22|26297.22|0
1647275180000|2022-03-14 16:26:20|26296.62|26296.62|26293.09|26293.09|26296.62|26296.62|26293.09|26293.09|0
1647275200000|2022-03-14 16:26:40|26296.62|26296.62|26296.62|26296.62|26296.62|26296.62|26296.62|26296.62|0
1647275220000|2022-03-14 16:27:00|26289.55|26289.55|26289.55|26289.55|26289.55|26289.55|26289.55|26289.55|0
1647275250000|2022-03-14 16:27:30|26296.62|26296.62|26297.03|26297.03|26297.03|26297.03|26296.62|26296.62|0
1647275260000|2022-03-14 16:27:40|26297.33|26297.33|26297.33|26297.33|26297.33|26297.33|26297.33|26297.33|0
1647275270000|2022-03-14 16:27:50|26300.87|26300.87|26300.87|26300.87|26300.87|26300.87|26300.87|26300.87|0
1647275280000|2022-03-14 16:28:00|26300.46|26300.46|26307.12|26307.12|26314.19|26314.19|26300.05|26300.05|0
1647275290000|2022-03-14 16:28:10|26303.58|26303.58|26303.58|26303.58|26303.58|26303.58|26303.58|26303.58|0
1647275310000|2022-03-14 16:28:30|26307.12|26307.12|26307.12|26307.12|26307.12|26307.12|26307.12|26307.12|0
1647275320000|2022-03-14 16:28:40|26310.65|26310.65|26314.19|26314.19|26314.19|26314.19|26310.65|26310.65|0
1647275330000|2022-03-14 16:28:50|26321.26|26321.26|26321.26|26321.26|26321.26|26321.26|26321.26|26321.26|0
1647275340000|2022-03-14 16:29:00|26328.32|26328.32|26314.19|26314.19|26328.32|26328.32|26314.19|26314.19|0
1647275350000|2022-03-14 16:29:10|26313.88|26313.88|26310.35|26310.35|26317.42|26317.42|26310.35|26310.35|0
1647275360000|2022-03-14 16:29:20|26313.88|26313.88|26313.88|26313.88|26313.88|26313.88|26313.88|26313.88|0
1647275370000|2022-03-14 16:29:30|26314.37|26314.37|26311.08|26311.08|26315.21|26315.21|26307.54|26307.54|0
1647275380000|2022-03-14 16:29:40|26311.9|26311.9|26304.34|26304.34|26311.9|26311.9|26304.34|26304.34|0
1647275390000|2022-03-14 16:29:50|26304.94|26304.94|26303.11|26303.11|26310.18|26310.18|26303.11|26303.11|0
1647332100000|2022-03-15 08:15:00|26024.77|26024.77|26025.59|26025.59|26025.59|26025.59|26024.77|26024.77|0
1647332120000|2022-03-15 08:15:20|26029.12|26029.12|26032.43|26032.43|26035.96|26035.96|26029.12|26029.12|0
1647332140000|2022-03-15 08:15:40|26021.82|26021.82|26019.42|26019.42|26021.82|26021.82|26019.42|26019.42|0
1647332150000|2022-03-15 08:15:50|26012.35|26012.35|26012.35|26012.35|26012.35|26012.35|26012.35|26012.35|0
1647332160000|2022-03-15 08:16:00|26015.88|26015.88|26015.88|26015.88|26015.88|26015.88|26015.88|26015.88|0
1647332170000|2022-03-15 08:16:10|26008.81|26008.81|25999.42|25999.42|26008.81|26008.81|25999.42|25999.42|0
1647332180000|2022-03-15 08:16:20|26000.32|26000.32|26000.32|26000.32|26000.32|26000.32|26000.32|26000.32|0
1647332190000|2022-03-15 08:16:30|26000.92|26000.92|26001.22|26001.22|26001.22|26001.22|26000.92|26000.92|0
1647332210000|2022-03-15 08:16:50|25999.72|25999.72|26014.76|26014.76|26014.76|26014.76|25999.72|25999.72|0
1647332220000|2022-03-15 08:17:00|26015.58|26015.58|26019.12|26019.12|26022.65|26022.65|26015.58|26015.58|0
1647332230000|2022-03-15 08:17:10|26012.05|26012.05|26012.05|26012.05|26012.05|26012.05|26004.98|26004.98|0
1647332260000|2022-03-15 08:17:40|26004.98|26004.98|26004.98|26004.98|26004.98|26004.98|26004.98|26004.98|0
1647332270000|2022-03-15 08:17:50|26008.51|26008.51|26019.12|26019.12|26019.12|26019.12|26008.51|26008.51|0
1647332290000|2022-03-15 08:18:10|26033.26|26033.26|26033.26|26033.26|26033.26|26033.26|26033.26|26033.26|0
1647332300000|2022-03-15 08:18:20|26034.1|26034.1|26023.5|26023.5|26034.1|26034.1|26023.5|26023.5|0
1647332330000|2022-03-15 08:18:50|26034.1|26034.1|26034.1|26034.1|26034.1|26034.1|26034.1|26034.1|0
1647332340000|2022-03-15 08:19:00|26030.57|26030.57|26030.57|26030.57|26030.57|26030.57|26030.57|26030.57|0
1647332360000|2022-03-15 08:19:20|26027.03|26027.03|26034.1|26034.1|26034.1|26034.1|26027.03|26027.03|0
1647332370000|2022-03-15 08:19:30|26023.5|26023.5|26041.17|26041.17|26041.17|26041.17|26023.5|26023.5|0
1647332380000|2022-03-15 08:19:40|26039.67|26039.67|26036.74|26036.74|26040.27|26040.27|26036.74|26036.74|0
1647332390000|2022-03-15 08:19:50|26036.33|26036.33|26046.93|26046.93|26046.93|26046.93|26036.33|26036.33|0
1647332400000|2022-03-15 08:20:00|26039.86|26039.86|26043.4|26043.4|26043.4|26043.4|26039.86|26039.86|0
1647332420000|2022-03-15 08:20:20|26056.64|26056.64|26056.94|26056.94|26056.94|26056.94|26056.64|26056.64|0
1647332430000|2022-03-15 08:20:30|26071.08|26071.08|26081.68|26081.68|26081.68|26081.68|26071.08|26071.08|0
1647332440000|2022-03-15 08:20:40|26085.22|26085.22|26091.75|26091.75|26091.75|26091.75|26085.22|26085.22|0
1647332450000|2022-03-15 08:20:50|26084.68|26084.68|26102.36|26102.36|26102.36|26102.36|26081.15|26081.15|0
1647332460000|2022-03-15 08:21:00|26095.29|26095.29|26091.75|26091.75|26095.29|26095.29|26091.75|26091.75|0
1647332470000|2022-03-15 08:21:10|26095.29|26095.29|26095.29|26095.29|26095.29|26095.29|26095.29|26095.29|0
1647332480000|2022-03-15 08:21:20|26088.22|26088.22|26088.22|26088.22|26088.22|26088.22|26088.22|26088.22|0
1647332490000|2022-03-15 08:21:30|26084.68|26084.68|26088.52|26088.52|26088.52|26088.52|26081.45|26081.45|0
1647332510000|2022-03-15 08:21:50|26081.45|26081.45|26080.55|26080.55|26081.45|26081.45|26080.55|26080.55|0
1647332520000|2022-03-15 08:22:00|26080.25|26080.25|26065.92|26065.92|26080.25|26080.25|26065.92|26065.92|0
1647332530000|2022-03-15 08:22:10|26055.31|26055.31|26048.24|26048.24|26055.31|26055.31|26048.24|26048.24|0
1647332550000|2022-03-15 08:22:30|26040.27|26040.27|26039.97|26039.97|26040.27|26040.27|26039.97|26039.97|0
1647332570000|2022-03-15 08:22:50|26018.76|26018.76|26018.76|26018.76|26025.83|26025.83|26018.76|26018.76|0
1647332580000|2022-03-15 08:23:00|26017.86|26017.86|26028.77|26028.77|26028.77|26028.77|26017.86|26017.86|0
1647332590000|2022-03-15 08:23:10|26032.3|26032.3|26032.3|26032.3|26032.3|26032.3|26032.3|26032.3|0
1647332600000|2022-03-15 08:23:20|26028.77|26028.77|26014.03|26014.03|26028.77|26028.77|26014.03|26014.03|0
1647332620000|2022-03-15 08:23:40|26021.1|26021.1|26021.1|26021.1|26021.1|26021.1|26021.1|26021.1|0
1647332640000|2022-03-15 08:24:00|26035.24|26035.24|26049.38|26049.38|26049.38|26049.38|26035.24|26035.24|0
1647332650000|2022-03-15 08:24:10|26045.84|26045.84|26045.84|26045.84|26045.84|26045.84|26038.77|26038.77|0
1647332660000|2022-03-15 08:24:20|26046.25|26046.25|26046.25|26046.25|26046.25|26046.25|26046.25|26046.25|0
1647332680000|2022-03-15 08:24:40|26044.75|26044.75|26044.75|26044.75|26044.75|26044.75|26044.75|26044.75|0
1647332700000|2022-03-15 08:25:00|26069.49|26069.49|26070.69|26070.69|26070.69|26070.69|26069.49|26069.49|0
1647332710000|2022-03-15 08:25:10|26077.76|26077.76|26081.3|26081.3|26081.3|26081.3|26077.76|26077.76|0
1647332720000|2022-03-15 08:25:20|26082.2|26082.2|26086.34|26086.34|26086.34|26086.34|26082.2|26082.2|0
1647332730000|2022-03-15 08:25:30|26079.27|26079.27|26079.27|26079.27|26079.27|26079.27|26079.27|26079.27|0
1647332740000|2022-03-15 08:25:40|26080.17|26080.17|26084.3|26084.3|26084.3|26084.3|26080.17|26080.17|0
1647332750000|2022-03-15 08:25:50|26077.23|26077.23|26080.77|26080.77|26084.3|26084.3|26077.23|26077.23|0
1647332760000|2022-03-15 08:26:00|26081.37|26081.37|26081.37|26081.37|26081.37|26081.37|26080.77|26080.77|0
1647332770000|2022-03-15 08:26:10|26088.44|26088.44|26088.44|26088.44|26088.44|26088.44|26088.44|26088.44|0
1647332790000|2022-03-15 08:26:30|26095.51|26095.51|26099.04|26099.04|26099.04|26099.04|26095.51|26095.51|0
1647332800000|2022-03-15 08:26:40|26106.11|26106.11|26106.11|26106.11|26106.11|26106.11|26106.11|26106.11|0
1647332810000|2022-03-15 08:26:50|26109.65|26109.65|26102.58|26102.58|26109.65|26109.65|26102.58|26102.58|0
1647332820000|2022-03-15 08:27:00|26109.65|26109.65|26109.65|26109.65|26109.65|26109.65|26109.65|26109.65|0
1647332830000|2022-03-15 08:27:10|26116.72|26116.72|26120.25|26120.25|26120.25|26120.25|26116.72|26116.72|0
1647332840000|2022-03-15 08:27:20|26123.79|26123.79|26123.79|26123.79|26123.79|26123.79|26123.79|26123.79|0
1647332850000|2022-03-15 08:27:30|26134.39|26134.39|26135.59|26135.59|26135.59|26135.59|26134.39|26134.39|0
1647332860000|2022-03-15 08:27:40|26139.13|26139.13|26135.59|26135.59|26139.13|26139.13|26135.59|26135.59|0
1647332870000|2022-03-15 08:27:50|26128.52|26128.52|26128.52|26128.52|26128.52|26128.52|26128.52|26128.52|0
1647332880000|2022-03-15 08:28:00|26135.59|26135.59|26135.59|26135.59|26135.59|26135.59|26135.59|26135.59|0
1647332900000|2022-03-15 08:28:20|26139.13|26139.13|26133.19|26133.19|26139.13|26139.13|26126.12|26126.12|0
1647332910000|2022-03-15 08:28:30|26136.73|26136.73|26133.19|26133.19|26136.73|26136.73|26133.19|26133.19|0
1647332920000|2022-03-15 08:28:40|26126.12|26126.12|26124.89|26124.89|26126.12|26126.12|26124.89|26124.89|0
1647332930000|2022-03-15 08:28:50|26131.96|26131.96|26134.59|26134.59|26135.5|26135.5|26131.96|26131.96|0
1647332940000|2022-03-15 08:29:00|26138.13|26138.13|26127.53|26127.53|26138.13|26138.13|26127.53|26127.53|0
1647332950000|2022-03-15 08:29:10|26123.99|26123.99|26122.85|26122.85|26127.53|26127.53|26115.78|26115.78|0
1647332960000|2022-03-15 08:29:20|26129.92|26129.92|26129.92|26129.92|26129.92|26129.92|26129.92|26129.92|0
1647332970000|2022-03-15 08:29:30|26130.22|26130.22|26145.56|26145.56|26149.09|26149.09|26130.22|26130.22|0
1647332980000|2022-03-15 08:29:40|26138.49|26138.49|26134.95|26134.95|26138.49|26138.49|26134.95|26134.95|0
1647332990000|2022-03-15 08:29:50|26145.56|26145.56|26145.56|26145.56|26145.56|26145.56|26145.56|26145.56|0
1647333000000|2022-03-15 08:30:00|26138.49|26138.49|26138.49|26138.49|26138.49|26138.49|26138.49|26138.49|0
1647333010000|2022-03-15 08:30:10|26137.59|26137.59|26137.29|26137.29|26137.59|26137.59|26133.75|26133.75|0
1647333020000|2022-03-15 08:30:20|26140.82|26140.82|26139.62|26139.62|26140.82|26140.82|26139.62|26139.62|0
1647333030000|2022-03-15 08:30:30|26132.55|26132.55|26131.95|26131.95|26132.55|26132.55|26128.41|26128.41|0
1647333040000|2022-03-15 08:30:40|26135.48|26135.48|26138.71|26138.71|26138.71|26138.71|26135.18|26135.18|0
1647333060000|2022-03-15 08:31:00|26135.18|26135.18|26135.18|26135.18|26135.18|26135.18|26135.18|26135.18|0
1647333070000|2022-03-15 08:31:10|26128.11|26128.11|26135.18|26135.18|26135.18|26135.18|26128.11|26128.11|0
1647333080000|2022-03-15 08:31:20|26134.88|26134.88|26134.88|26134.88|26134.88|26134.88|26134.88|26134.88|0
1647333090000|2022-03-15 08:31:30|26145.48|26145.48|26145.48|26145.48|26149.02|26149.02|26145.48|26145.48|0
1647333100000|2022-03-15 08:31:40|26146.39|26146.39|26153.46|26153.46|26153.46|26153.46|26146.39|26146.39|0
1647333110000|2022-03-15 08:31:50|26149.92|26149.92|26139.32|26139.32|26149.92|26149.92|26139.32|26139.32|0
1647333120000|2022-03-15 08:32:00|26146.39|26146.39|26132.25|26132.25|26146.39|26146.39|26132.25|26132.25|0
1647333140000|2022-03-15 08:32:20|26149.92|26149.92|26156.99|26156.99|26156.99|26156.99|26149.92|26149.92|0
1647333150000|2022-03-15 08:32:30|26149.92|26149.92|26149.92|26149.92|26153.46|26153.46|26146.39|26146.39|0
1647333160000|2022-03-15 08:32:40|26160.52|26160.52|26160.52|26160.52|26160.52|26160.52|26160.52|26160.52|0
1647333170000|2022-03-15 08:32:50|26161.73|26161.73|26160.52|26160.52|26161.73|26161.73|26160.52|26160.52|0
1647333180000|2022-03-15 08:33:00|26167.59|26167.59|26160.52|26160.52|26167.59|26167.59|26160.52|26160.52|0
1647333190000|2022-03-15 08:33:10|26159.62|26159.62|26159.62|26159.62|26159.62|26159.62|26159.62|26159.62|0
1647333200000|2022-03-15 08:33:20|26160.52|26160.52|26160.52|26160.52|26160.52|26160.52|26160.52|26160.52|0
1647333210000|2022-03-15 08:33:30|26171.13|26171.13|26171.13|26171.13|26171.13|26171.13|26171.13|26171.13|0
1647333220000|2022-03-15 08:33:40|26170.53|26170.53|26170.53|26170.53|26170.53|26170.53|26170.53|26170.53|0
1647333230000|2022-03-15 08:33:50|26162.56|26162.56|26162.56|26162.56|26162.56|26162.56|26162.56|26162.56|0
1647333250000|2022-03-15 08:34:10|26159.02|26159.02|26159.02|26159.02|26159.02|26159.02|26159.02|26159.02|0
1647333260000|2022-03-15 08:34:20|26158.42|26158.42|26158.42|26158.42|26158.42|26158.42|26158.42|26158.42|0
1647333290000|2022-03-15 08:34:50|26165.49|26165.49|26186.7|26186.7|26186.7|26186.7|26165.49|26165.49|0
1647333300000|2022-03-15 08:35:00|26187.9|26187.9|26187.9|26187.9|26187.9|26187.9|26187.9|26187.9|0
1647333310000|2022-03-15 08:35:10|26191.44|26191.44|26195.27|26195.27|26195.27|26195.27|26191.44|26191.44|0
1647333330000|2022-03-15 08:35:30|26181.13|26181.13|26184.67|26184.67|26184.67|26184.67|26181.13|26181.13|0
1647333340000|2022-03-15 08:35:40|26195.27|26195.27|26234.16|26234.16|26234.16|26234.16|26195.27|26195.27|0
1647333350000|2022-03-15 08:35:50|26227.09|26227.09|26237.99|26237.99|26237.99|26237.99|26227.09|26227.09|0
1647333360000|2022-03-15 08:36:00|26241.53|26241.53|26234.46|26234.46|26241.53|26241.53|26234.46|26234.46|0
1647333370000|2022-03-15 08:36:10|26227.39|26227.39|26227.39|26227.39|26227.39|26227.39|26227.39|26227.39|0
1647333380000|2022-03-15 08:36:20|26234.46|26234.46|26230.92|26230.92|26237.99|26237.99|26227.39|26227.39|0
1647333390000|2022-03-15 08:36:30|26227.39|26227.39|26230.92|26230.92|26230.92|26230.92|26223.85|26223.85|0
1647333400000|2022-03-15 08:36:40|26227.39|26227.39|26234.46|26234.46|26234.46|26234.46|26227.39|26227.39|0
1647333410000|2022-03-15 08:36:50|26237.99|26237.99|26236.16|26236.16|26245.06|26245.06|26235.86|26235.86|0
1647333420000|2022-03-15 08:37:00|26225.56|26225.56|26222.22|26222.22|26229.29|26229.29|26218.08|26218.08|0
1647333430000|2022-03-15 08:37:10|26221.32|26221.32|26221.92|26221.92|26224.85|26224.85|26221.32|26221.32|0
1647333450000|2022-03-15 08:37:30|26225.45|26225.45|26218.38|26218.38|26225.45|26225.45|26218.38|26218.38|0
1647333460000|2022-03-15 08:37:40|26207.78|26207.78|26207.78|26207.78|26207.78|26207.78|26207.78|26207.78|0
1647333470000|2022-03-15 08:37:50|26204.24|26204.24|26186.57|26186.57|26204.24|26204.24|26186.57|26186.57|0
1647333480000|2022-03-15 08:38:00|26185.97|26185.97|26182.43|26182.43|26185.97|26185.97|26182.43|26182.43|0
1647333490000|2022-03-15 08:38:10|26185.97|26185.97|26185.97|26185.97|26189.5|26189.5|26185.97|26185.97|0
1647333500000|2022-03-15 08:38:20|26196.57|26196.57|26199.99|26199.99|26199.99|26199.99|26189.38|26189.38|0
1647333510000|2022-03-15 08:38:30|26199.08|26199.08|26185.25|26185.25|26199.08|26199.08|26184.95|26184.95|0
1647333520000|2022-03-15 08:38:40|26174.64|26174.64|26178.18|26178.18|26178.18|26178.18|26174.64|26174.64|0
1647333530000|2022-03-15 08:38:50|26171.11|26171.11|26174.64|26174.64|26174.64|26174.64|26171.11|26171.11|0
1647333540000|2022-03-15 08:39:00|26178.18|26178.18|26178.18|26178.18|26178.18|26178.18|26178.18|26178.18|0
1647333580000|2022-03-15 08:39:40|26181.71|26181.71|26160.5|26160.5|26188.78|26188.78|26160.5|26160.5|0
1647333590000|2022-03-15 08:39:50|26160.8|26160.8|26174.94|26174.94|26174.94|26174.94|26160.8|26160.8|0
1647333600000|2022-03-15 08:40:00|26173.74|26173.74|26163.13|26163.13|26173.74|26173.74|26159.6|26159.6|0
1647333620000|2022-03-15 08:40:20|26152.53|26152.53|26156.07|26156.07|26156.07|26156.07|26152.53|26152.53|0
1647333630000|2022-03-15 08:40:30|26156.97|26156.97|26156.97|26156.97|26156.97|26156.97|26156.97|26156.97|0
1647333640000|2022-03-15 08:40:40|26149.9|26149.9|26145.16|26145.16|26149.9|26149.9|26141.63|26141.63|0
1647333680000|2022-03-15 08:41:20|26146.06|26146.06|26146.06|26146.06|26146.06|26146.06|26146.06|26146.06|0
1647333690000|2022-03-15 08:41:30|26138.69|26138.69|26138.69|26138.69|26138.69|26138.69|26138.69|26138.69|0
1647333710000|2022-03-15 08:41:50|26145.76|26145.76|26142.23|26142.23|26145.76|26145.76|26142.23|26142.23|0
1647333720000|2022-03-15 08:42:00|26143.13|26143.13|26143.13|26143.13|26143.13|26143.13|26143.13|26143.13|0
1647333730000|2022-03-15 08:42:10|26141.63|26141.63|26141.63|26141.63|26141.63|26141.63|26141.63|26141.63|0
1647333760000|2022-03-15 08:42:40|26123.95|26123.95|26123.95|26123.95|26123.95|26123.95|26123.95|26123.95|0
1647333770000|2022-03-15 08:42:50|26120.42|26120.42|26120.42|26120.42|26120.42|26120.42|26120.42|26120.42|0
1647333780000|2022-03-15 08:43:00|26109.81|26109.81|26120.42|26120.42|26120.42|26120.42|26109.81|26109.81|0
1647333790000|2022-03-15 08:43:10|26123.95|26123.95|26123.95|26123.95|26123.95|26123.95|26123.95|26123.95|0
1647333820000|2022-03-15 08:43:40|26134.56|26134.56|26134.86|26134.86|26134.86|26134.86|26134.56|26134.56|0
1647333830000|2022-03-15 08:43:50|26138.39|26138.39|26138.39|26138.39|26138.39|26138.39|26138.39|26138.39|0
1647333840000|2022-03-15 08:44:00|26145.46|26145.46|26145.76|26145.76|26146.36|26146.36|26145.46|26145.46|0
1647333850000|2022-03-15 08:44:10|26144.12|26144.12|26151.19|26151.19|26151.19|26151.19|26144.12|26144.12|0
1647333880000|2022-03-15 08:44:40|26161.8|26161.8|26158.26|26158.26|26161.8|26161.8|26158.26|26158.26|0
1647333910000|2022-03-15 08:45:10|26157.78|26157.78|26157.78|26157.78|26157.78|26157.78|26157.78|26157.78|0
1647333930000|2022-03-15 08:45:30|26157.18|26157.18|26157.18|26157.18|26157.18|26157.18|26153.64|26153.64|0
1647333940000|2022-03-15 08:45:40|26157.59|26157.59|26157.59|26157.59|26157.59|26157.59|26157.59|26157.59|0
1647333950000|2022-03-15 08:45:50|26164.66|26164.66|26168.19|26168.19|26168.19|26168.19|26164.66|26164.66|0
1647333990000|2022-03-15 08:46:30|26169.09|26169.09|26190.3|26190.3|26190.3|26190.3|26169.09|26169.09|0
1647334000000|2022-03-15 08:46:40|26190.6|26190.6|26176.46|26176.46|26190.6|26190.6|26176.46|26176.46|0
1647334020000|2022-03-15 08:47:00|26176.16|26176.16|26176.16|26176.16|26176.16|26176.16|26176.16|26176.16|0
1647334040000|2022-03-15 08:47:20|26176.76|26176.76|26159.09|26159.09|26176.76|26176.76|26159.09|26159.09|0
1647334050000|2022-03-15 08:47:30|26152.02|26152.02|26152.02|26152.02|26152.43|26152.43|26152.02|26152.02|0
1647334080000|2022-03-15 08:48:00|26141.41|26141.41|26127.27|26127.27|26141.41|26141.41|26127.27|26127.27|0
1647334090000|2022-03-15 08:48:10|26126.97|26126.97|26126.97|26126.97|26126.97|26126.97|26126.97|26126.97|0
1647334100000|2022-03-15 08:48:20|26126.67|26126.67|26126.67|26126.67|26126.67|26126.67|26126.67|26126.67|0
1647334110000|2022-03-15 08:48:30|26115.47|26115.47|26119|26119|26119|26119|26115.47|26115.47|0
1647334120000|2022-03-15 08:48:40|26126.07|26126.07|26126.07|26126.07|26126.07|26126.07|26126.07|26126.07|0
1647334140000|2022-03-15 08:49:00|26136.68|26136.68|26150.82|26150.82|26150.82|26150.82|26136.68|26136.68|0
1647334150000|2022-03-15 08:49:10|26143.75|26143.75|26161.42|26161.42|26161.42|26161.42|26143.75|26143.75|0
1647334160000|2022-03-15 08:49:20|26154.35|26154.35|26157.89|26157.89|26157.89|26157.89|26154.35|26154.35|0
1647334170000|2022-03-15 08:49:30|26161.42|26161.42|26161.42|26161.42|26161.42|26161.42|26161.42|26161.42|0
1647334180000|2022-03-15 08:49:40|26168.49|26168.49|26168.49|26168.49|26168.49|26168.49|26168.49|26168.49|0
1647334190000|2022-03-15 08:49:50|26143.75|26143.75|26143.75|26143.75|26143.75|26143.75|26143.75|26143.75|0
1647334220000|2022-03-15 08:50:20|26142.24|26142.24|26142.24|26142.24|26142.24|26142.24|26142.24|26142.24|0
1647334230000|2022-03-15 08:50:30|26152.85|26152.85|26156.38|26156.38|26156.38|26156.38|26152.85|26152.85|0
1647334240000|2022-03-15 08:50:40|26152.85|26152.85|26152.85|26152.85|26152.85|26152.85|26152.85|26152.85|0
1647334250000|2022-03-15 08:50:50|26149.31|26149.31|26153.33|26153.33|26153.33|26153.33|26149.19|26149.19|0
1647334260000|2022-03-15 08:51:00|26153.93|26153.93|26153.93|26153.93|26153.93|26153.93|26153.93|26153.93|0
1647334270000|2022-03-15 08:51:10|26161|26161|26161|26161|26161|26161|26161|26161|0
1647334280000|2022-03-15 08:51:20|26157.47|26157.47|26165.44|26165.44|26165.44|26165.44|26157.47|26157.47|0
1647334300000|2022-03-15 08:51:40|26168.97|26168.97|26168.97|26168.97|26168.97|26168.97|26168.97|26168.97|0
1647334310000|2022-03-15 08:51:50|26161.9|26161.9|26154.83|26154.83|26161.9|26161.9|26154.83|26154.83|0
1647334320000|2022-03-15 08:52:00|26161.9|26161.9|26161.9|26161.9|26161.9|26161.9|26161.9|26161.9|0
1647334340000|2022-03-15 08:52:20|26161.6|26161.6|26161.6|26161.6|26161.6|26161.6|26161.6|26161.6|0
1647334360000|2022-03-15 08:52:40|26161.3|26161.3|26161.9|26161.9|26161.9|26161.9|26161.3|26161.3|0
1647334370000|2022-03-15 08:52:50|26165.44|26165.44|26165.44|26165.44|26165.44|26165.44|26165.44|26165.44|0
1647334380000|2022-03-15 08:53:00|26168.97|26168.97|26175.14|26175.14|26176.04|26176.04|26168.97|26168.97|0
1647334390000|2022-03-15 08:53:10|26161|26161|26139.79|26139.79|26164.53|26164.53|26139.79|26139.79|0
1647334400000|2022-03-15 08:53:20|26146.86|26146.86|26146.86|26146.86|26146.86|26146.86|26146.86|26146.86|0
1647334410000|2022-03-15 08:53:30|26132.72|26132.72|26132.72|26132.72|26132.72|26132.72|26132.72|26132.72|0
1647334420000|2022-03-15 08:53:40|26143.33|26143.33|26157.47|26157.47|26157.47|26157.47|26143.33|26143.33|0
1647334430000|2022-03-15 08:53:50|26158.07|26158.07|26140.39|26140.39|26158.07|26158.07|26140.39|26140.39|0
1647334440000|2022-03-15 08:54:00|26140.99|26140.99|26140.99|26140.99|26140.99|26140.99|26140.99|26140.99|0
1647334480000|2022-03-15 08:54:40|26126.85|26126.85|26128.66|26128.66|26128.66|26128.66|26126.85|26126.85|0
1647334490000|2022-03-15 08:54:50|26132.19|26132.19|26136.93|26136.93|26136.93|26136.93|26132.19|26132.19|0
1647334500000|2022-03-15 08:55:00|26137.23|26137.23|26137.23|26137.23|26137.23|26137.23|26137.23|26137.23|0
1647334510000|2022-03-15 08:55:10|26136.93|26136.93|26136.93|26136.93|26136.93|26136.93|26136.93|26136.93|0
1647334520000|2022-03-15 08:55:20|26136.63|26136.63|26111.06|26111.06|26136.63|26136.63|26111.06|26111.06|0
1647334560000|2022-03-15 08:56:00|26114.6|26114.6|26132.27|26132.27|26132.27|26132.27|26114.6|26114.6|0
1647334570000|2022-03-15 08:56:10|26134.91|26134.91|26141.97|26141.97|26141.97|26141.97|26134.91|26134.91|0
1647334600000|2022-03-15 08:56:40|26138.44|26138.44|26138.44|26138.44|26138.44|26138.44|26138.44|26138.44|0
1647334620000|2022-03-15 08:57:00|26137.96|26137.96|26137.96|26137.96|26137.96|26137.96|26137.96|26137.96|0
1647334630000|2022-03-15 08:57:10|26136.75|26136.75|26136.75|26136.75|26136.75|26136.75|26136.75|26136.75|0
1647334650000|2022-03-15 08:57:30|26126.15|26126.15|26125.55|26125.55|26126.15|26126.15|26125.55|26125.55|0
1647334680000|2022-03-15 08:58:00|26125.25|26125.25|26124.95|26124.95|26125.25|26125.25|26124.65|26124.65|0
1647334690000|2022-03-15 08:58:10|26124.65|26124.65|26124.65|26124.65|26124.65|26124.65|26124.65|26124.65|0
1647334710000|2022-03-15 08:58:30|26125.55|26125.55|26129.08|26129.08|26129.08|26129.08|26125.55|26125.55|0
1647334720000|2022-03-15 08:58:40|26136.15|26136.15|26139.69|26139.69|26139.69|26139.69|26136.15|26136.15|0
1647334740000|2022-03-15 08:59:00|26140.92|26140.92|26105.57|26105.57|26140.92|26140.92|26105.57|26105.57|0
1647334760000|2022-03-15 08:59:20|26109.1|26109.1|26109.1|26109.1|26109.1|26109.1|26109.1|26109.1|0
1647334780000|2022-03-15 08:59:40|26108.2|26108.2|26108.2|26108.2|26108.2|26108.2|26108.2|26108.2|0
1647334790000|2022-03-15 08:59:50|26108.8|26108.8|26109.1|26109.1|26109.1|26109.1|26108.8|26108.8|0
1647334800000|2022-03-15 09:00:00|26119.71|26119.71|26126.78|26126.78|26126.78|26126.78|26119.71|26119.71|0
1647334810000|2022-03-15 09:00:10|26116.17|26116.17|26130.31|26130.31|26133.85|26133.85|26116.17|26116.17|0
1647334820000|2022-03-15 09:00:20|26133.85|26133.85|26137.38|26137.38|26137.38|26137.38|26133.85|26133.85|0
1647334830000|2022-03-15 09:00:30|26137.68|26137.68|26137.68|26137.68|26137.68|26137.68|26137.68|26137.68|0
1647334840000|2022-03-15 09:00:40|26141.22|26141.22|26141.22|26141.22|26148.29|26148.29|26141.22|26141.22|0
1647334870000|2022-03-15 09:01:10|26134.15|26134.15|26130.61|26130.61|26134.15|26134.15|26130.61|26130.61|0
1647334880000|2022-03-15 09:01:20|26134.15|26134.15|26134.15|26134.15|26134.15|26134.15|26134.15|26134.15|0
1647334890000|2022-03-15 09:01:30|26137.68|26137.68|26148.29|26148.29|26148.29|26148.29|26137.68|26137.68|0
1647334900000|2022-03-15 09:01:40|26155.36|26155.36|26162.43|26162.43|26162.43|26162.43|26155.36|26155.36|0
1647334930000|2022-03-15 09:02:10|26162.73|26162.73|26148.59|26148.59|26162.73|26162.73|26141.52|26141.52|0
1647334950000|2022-03-15 09:02:30|26145.05|26145.05|26148.59|26148.59|26148.59|26148.59|26145.05|26145.05|0
1647334960000|2022-03-15 09:02:40|26145.05|26145.05|26148.59|26148.59|26148.59|26148.59|26145.05|26145.05|0
1647334970000|2022-03-15 09:02:50|26147.99|26147.99|26147.99|26147.99|26147.99|26147.99|26147.99|26147.99|0
1647334980000|2022-03-15 09:03:00|26133.85|26133.85|26133.85|26133.85|26133.85|26133.85|26133.85|26133.85|0
1647334990000|2022-03-15 09:03:10|26126.78|26126.78|26125.88|26125.88|26126.78|26126.78|26125.88|26125.88|0
1647335000000|2022-03-15 09:03:20|26125.06|26125.06|26125.06|26125.06|26125.06|26125.06|26125.06|26125.06|0
1647335010000|2022-03-15 09:03:30|26121.52|26121.52|26132.13|26132.13|26132.13|26132.13|26121.52|26121.52|0
1647335030000|2022-03-15 09:03:50|26128.59|26128.59|26128.59|26128.59|26128.59|26128.59|26128.59|26128.59|0
1647335040000|2022-03-15 09:04:00|26121.52|26121.52|26107.38|26107.38|26121.52|26121.52|26107.38|26107.38|0
1647335050000|2022-03-15 09:04:10|26110.92|26110.92|26111.82|26111.82|26111.82|26111.82|26110.92|26110.92|0
1647335060000|2022-03-15 09:04:20|26104.75|26104.75|26115.35|26115.35|26115.35|26115.35|26104.75|26104.75|0
1647335070000|2022-03-15 09:04:30|26122.42|26122.42|26122.42|26122.42|26122.42|26122.42|26122.42|26122.42|0
1647335090000|2022-03-15 09:04:50|26111.82|26111.82|26111.82|26111.82|26111.82|26111.82|26111.82|26111.82|0
1647335130000|2022-03-15 09:05:30|26097.68|26097.68|26108.28|26108.28|26111.82|26111.82|26097.68|26097.68|0
1647335150000|2022-03-15 09:05:50|26097.68|26097.68|26108.28|26108.28|26108.28|26108.28|26097.68|26097.68|0
1647335160000|2022-03-15 09:06:00|26107.38|26107.38|26086.17|26086.17|26107.38|26107.38|26086.17|26086.17|0
1647335170000|2022-03-15 09:06:10|26100.91|26100.91|26097.38|26097.38|26100.91|26100.91|26093.84|26093.84|0
1647335180000|2022-03-15 09:06:20|26090.31|26090.31|26090.31|26090.31|26090.31|26090.31|26090.31|26090.31|0
1647335190000|2022-03-15 09:06:30|26097.38|26097.38|26097.68|26097.68|26097.68|26097.68|26097.38|26097.38|0
1647335200000|2022-03-15 09:06:40|26098.28|26098.28|26098.28|26098.28|26098.28|26098.28|26098.28|26098.28|0
1647335210000|2022-03-15 09:06:50|26091.21|26091.21|26091.21|26091.21|26091.21|26091.21|26091.21|26091.21|0
1647335220000|2022-03-15 09:07:00|26090.91|26090.91|26092.41|26092.41|26092.41|26092.41|26090.91|26090.91|0
1647335230000|2022-03-15 09:07:10|26093.01|26093.01|26081.21|26081.21|26096.55|26096.55|26081.21|26081.21|0
1647335240000|2022-03-15 09:07:20|26080.61|26080.61|26080.61|26080.61|26080.61|26080.61|26080.61|26080.61|0
1647335260000|2022-03-15 09:07:40|26079.79|26079.79|26083.32|26083.32|26083.32|26083.32|26079.79|26079.79|0
1647335270000|2022-03-15 09:07:50|26079.79|26079.79|26086.86|26086.86|26086.86|26086.86|26079.79|26079.79|0
1647335280000|2022-03-15 09:08:00|26090.39|26090.39|26086.86|26086.86|26090.39|26090.39|26086.86|26086.86|0
1647335290000|2022-03-15 09:08:10|26085.65|26085.65|26096.26|26096.26|26096.26|26096.26|26085.65|26085.65|0
1647335300000|2022-03-15 09:08:20|26085.65|26085.65|26092.72|26092.72|26096.26|26096.26|26085.65|26085.65|0
1647335310000|2022-03-15 09:08:30|26089.19|26089.19|26092.72|26092.72|26092.72|26092.72|26089.19|26089.19|0
1647335320000|2022-03-15 09:08:40|26096.26|26096.26|26089.19|26089.19|26096.26|26096.26|26085.65|26085.65|0
1647335330000|2022-03-15 09:08:50|26085.65|26085.65|26093.93|26093.93|26093.93|26093.93|26085.65|26085.65|0
1647335340000|2022-03-15 09:09:00|26097.46|26097.46|26104.53|26104.53|26104.53|26104.53|26097.46|26097.46|0
1647335350000|2022-03-15 09:09:10|26101|26101|26108.07|26108.07|26108.07|26108.07|26097.46|26097.46|0
1647335360000|2022-03-15 09:09:20|26097.46|26097.46|26097.46|26097.46|26097.46|26097.46|26097.46|26097.46|0
1647335400000|2022-03-15 09:10:00|26104.53|26104.53|26104.83|26104.83|26104.83|26104.83|26104.53|26104.53|0
1647335410000|2022-03-15 09:10:10|26111.9|26111.9|26116.04|26116.04|26116.04|26116.04|26111.9|26111.9|0
1647335420000|2022-03-15 09:10:20|26105.43|26105.43|26104.53|26104.53|26105.43|26105.43|26104.53|26104.53|0
1647335430000|2022-03-15 09:10:30|26111.6|26111.6|26108.07|26108.07|26111.6|26111.6|26108.07|26108.07|0
1647335440000|2022-03-15 09:10:40|26104.53|26104.53|26104.53|26104.53|26104.53|26104.53|26104.53|26104.53|0
1647335450000|2022-03-15 09:10:50|26093.93|26093.93|26093.93|26093.93|26093.93|26093.93|26093.93|26093.93|0
1647335460000|2022-03-15 09:11:00|26101|26101|26101|26101|26101|26101|26101|26101|0
1647335470000|2022-03-15 09:11:10|26097.46|26097.46|26093.93|26093.93|26097.46|26097.46|26093.93|26093.93|0
1647335480000|2022-03-15 09:11:20|26083.32|26083.32|26090.39|26090.39|26097.46|26097.46|26083.32|26083.32|0
1647335490000|2022-03-15 09:11:30|26097.46|26097.46|26090.39|26090.39|26097.46|26097.46|26090.39|26090.39|0
1647335500000|2022-03-15 09:11:40|26090.69|26090.69|26105.3|26105.3|26105.3|26105.3|26090.69|26090.69|0
1647335510000|2022-03-15 09:11:50|26101.76|26101.76|26101.76|26101.76|26101.76|26101.76|26101.76|26101.76|0
1647335520000|2022-03-15 09:12:00|26105.3|26105.3|26098.23|26098.23|26105.3|26105.3|26098.23|26098.23|0
1647335530000|2022-03-15 09:12:10|26097.87|26097.87|26104.94|26104.94|26104.94|26104.94|26097.87|26097.87|0
1647335540000|2022-03-15 09:12:20|26104.45|26104.45|26100.92|26100.92|26104.45|26104.45|26100.92|26100.92|0
1647335550000|2022-03-15 09:12:30|26097.38|26097.38|26097.38|26097.38|26097.38|26097.38|26097.38|26097.38|0
1647335560000|2022-03-15 09:12:40|26093.85|26093.85|26086.78|26086.78|26093.85|26093.85|26086.78|26086.78|0
1647335570000|2022-03-15 09:12:50|26086.18|26086.18|26082.04|26082.04|26086.18|26086.18|26082.04|26082.04|0
1647335590000|2022-03-15 09:13:10|26078.51|26078.51|26078.51|26078.51|26078.51|26078.51|26078.51|26078.51|0
1647335600000|2022-03-15 09:13:20|26085.58|26085.58|26103.25|26103.25|26103.25|26103.25|26085.58|26085.58|0
1647335610000|2022-03-15 09:13:30|26096.18|26096.18|26096.18|26096.18|26096.18|26096.18|26096.18|26096.18|0
1647335630000|2022-03-15 09:13:50|26096.48|26096.48|26096.48|26096.48|26096.48|26096.48|26096.48|26096.48|0
1647335640000|2022-03-15 09:14:00|26103.55|26103.55|26117.99|26117.99|26117.99|26117.99|26103.55|26103.55|0
1647335650000|2022-03-15 09:14:10|26118.29|26118.29|26118.29|26118.29|26118.29|26118.29|26118.29|26118.29|0
1647335660000|2022-03-15 09:14:20|26121.83|26121.83|26121.83|26121.83|26121.83|26121.83|26121.83|26121.83|0
1647335670000|2022-03-15 09:14:30|26118.29|26118.29|26121.83|26121.83|26128.9|26128.9|26118.29|26118.29|0
1647335690000|2022-03-15 09:14:50|26123.14|26123.14|26123.96|26123.96|26123.96|26123.96|26123.14|26123.14|0
1647335700000|2022-03-15 09:15:00|26134.56|26134.56|26134.86|26134.86|26134.86|26134.86|26134.56|26134.56|0
1647335710000|2022-03-15 09:15:10|26141.93|26141.93|26134.86|26134.86|26141.93|26141.93|26134.86|26134.86|0
1647335720000|2022-03-15 09:15:20|26127.79|26127.79|26127.79|26127.79|26127.79|26127.79|26127.79|26127.79|0
1647335730000|2022-03-15 09:15:30|26138.4|26138.4|26141.93|26141.93|26141.93|26141.93|26138.4|26138.4|0
1647335740000|2022-03-15 09:15:40|26138.4|26138.4|26141.93|26141.93|26141.93|26141.93|26138.4|26138.4|0
1647335750000|2022-03-15 09:15:50|26138.4|26138.4|26145.47|26145.47|26145.47|26145.47|26138.4|26138.4|0
1647335770000|2022-03-15 09:16:10|26149|26149|26149|26149|26149|26149|26149|26149|0
1647335780000|2022-03-15 09:16:20|26141.93|26141.93|26142.34|26142.34|26142.34|26142.34|26141.93|26141.93|0
1647335800000|2022-03-15 09:16:40|26141.44|26141.44|26140.24|26140.24|26141.44|26141.44|26140.24|26140.24|0
1647335810000|2022-03-15 09:16:50|26139.64|26139.64|26125.5|26125.5|26139.64|26139.64|26125.5|26125.5|0
1647335820000|2022-03-15 09:17:00|26111.36|26111.36|26111.36|26111.36|26111.36|26111.36|26111.36|26111.36|0
1647335830000|2022-03-15 09:17:10|26107.82|26107.82|26107.82|26107.82|26107.82|26107.82|26107.82|26107.82|0
1647335840000|2022-03-15 09:17:20|26106.59|26106.59|26104.49|26104.49|26106.59|26106.59|26104.49|26104.49|0
1647335850000|2022-03-15 09:17:30|26104.85|26104.85|26097.78|26097.78|26104.85|26104.85|26087.18|26087.18|0
1647335860000|2022-03-15 09:17:40|26094.25|26094.25|26093.02|26093.02|26094.25|26094.25|26093.02|26093.02|0
1647335870000|2022-03-15 09:17:50|26085.95|26085.95|26078.88|26078.88|26085.95|26085.95|26078.88|26078.88|0
1647335880000|2022-03-15 09:18:00|26085.95|26085.95|26085.65|26085.65|26085.95|26085.95|26085.65|26085.65|0
1647335890000|2022-03-15 09:18:10|26078.58|26078.58|26078.58|26078.58|26085.65|26085.65|26078.58|26078.58|0
1647335920000|2022-03-15 09:18:40|26089.18|26089.18|26089.18|26089.18|26089.18|26089.18|26089.18|26089.18|0
1647335930000|2022-03-15 09:18:50|26088.88|26088.88|26077.98|26077.98|26088.88|26088.88|26077.98|26077.98|0
1647335940000|2022-03-15 09:19:00|26078.28|26078.28|26078.28|26078.28|26078.28|26078.28|26078.28|26078.28|0
1647335980000|2022-03-15 09:19:40|26088.88|26088.88|26088.88|26088.88|26088.88|26088.88|26088.88|26088.88|0
1647336000000|2022-03-15 09:20:00|26078.28|26078.28|26078.28|26078.28|26078.28|26078.28|26078.28|26078.28|0
1647336020000|2022-03-15 09:20:20|26074.74|26074.74|26092.42|26092.42|26092.42|26092.42|26074.74|26074.74|0
1647336030000|2022-03-15 09:20:30|26085.35|26085.35|26081.81|26081.81|26085.35|26085.35|26081.81|26081.81|0
1647336040000|2022-03-15 09:20:40|26088.88|26088.88|26088.88|26088.88|26088.88|26088.88|26088.88|26088.88|0
1647336070000|2022-03-15 09:21:10|26088.58|26088.58|26076.78|26076.78|26088.58|26088.58|26076.78|26076.78|0
1647336080000|2022-03-15 09:21:20|26076.48|26076.48|26076.48|26076.48|26076.48|26076.48|26076.48|26076.48|0
1647336090000|2022-03-15 09:21:30|26069.41|26069.41|26069.41|26069.41|26069.41|26069.41|26069.41|26069.41|0
1647336100000|2022-03-15 09:21:40|26072.94|26072.94|26068.63|26068.63|26072.94|26072.94|26068.63|26068.63|0
1647336120000|2022-03-15 09:22:00|26065.1|26065.1|26065.1|26065.1|26065.1|26065.1|26065.1|26065.1|0
1647336140000|2022-03-15 09:22:20|26072.17|26072.17|26072.17|26072.17|26072.17|26072.17|26072.17|26072.17|0
1647336150000|2022-03-15 09:22:30|26072.47|26072.47|26072.47|26072.47|26072.47|26072.47|26072.47|26072.47|0
1647336170000|2022-03-15 09:22:50|26068.93|26068.93|26065.4|26065.4|26068.93|26068.93|26065.4|26065.4|0
1647336180000|2022-03-15 09:23:00|26065.1|26065.1|26065.1|26065.1|26065.1|26065.1|26065.1|26065.1|0
1647336190000|2022-03-15 09:23:10|26065.4|26065.4|26065.4|26065.4|26065.4|26065.4|26065.4|26065.4|0
1647336200000|2022-03-15 09:23:20|26072.47|26072.47|26072.77|26072.77|26072.77|26072.77|26072.47|26072.47|0
1647336220000|2022-03-15 09:23:40|26071.87|26071.87|26070.97|26070.97|26071.87|26071.87|26070.97|26070.97|0
1647336230000|2022-03-15 09:23:50|26063.9|26063.9|26056.23|26056.23|26063.9|26063.9|26056.23|26056.23|0
1647336240000|2022-03-15 09:24:00|26045.62|26045.62|26045.62|26045.62|26045.62|26045.62|26045.62|26045.62|0
1647336250000|2022-03-15 09:24:10|26042.09|26042.09|26042.09|26042.09|26042.09|26042.09|26042.09|26042.09|0
1647336270000|2022-03-15 09:24:30|26031.48|26031.48|26038.55|26038.55|26038.55|26038.55|26031.48|26031.48|0
1647336280000|2022-03-15 09:24:40|26035.02|26035.02|26035.02|26035.02|26035.02|26035.02|26035.02|26035.02|0
1647336290000|2022-03-15 09:24:50|26042.09|26042.09|26052.69|26052.69|26052.69|26052.69|26042.09|26042.09|0
1647336300000|2022-03-15 09:25:00|26056.23|26056.23|26056.47|26056.47|26056.47|26056.47|26056.23|26056.23|0
1647336330000|2022-03-15 09:25:30|26060|26060|26079.3|26079.3|26079.3|26079.3|26060|26060|0
1647336340000|2022-03-15 09:25:40|26082.84|26082.84|26082.84|26082.84|26082.84|26082.84|26082.84|26082.84|0
1647336370000|2022-03-15 09:26:10|26083.14|26083.14|26083.14|26083.14|26083.14|26083.14|26083.14|26083.14|0
1647336380000|2022-03-15 09:26:20|26079.6|26079.6|26079.6|26079.6|26079.6|26079.6|26079.6|26079.6|0
1647336390000|2022-03-15 09:26:30|26078.7|26078.7|26078.4|26078.4|26078.7|26078.7|26078.4|26078.4|0
1647336410000|2022-03-15 09:26:50|26085.47|26085.47|26089.01|26089.01|26089.01|26089.01|26085.47|26085.47|0
1647336420000|2022-03-15 09:27:00|26096.08|26096.08|26096.08|26096.08|26096.08|26096.08|26096.08|26096.08|0
1647336430000|2022-03-15 09:27:10|26103.14|26103.14|26103.14|26103.14|26103.14|26103.14|26103.14|26103.14|0
1647336470000|2022-03-15 09:27:50|26102.84|26102.84|26102.84|26102.84|26102.84|26102.84|26102.54|26102.54|0
1647336480000|2022-03-15 09:28:00|26109.91|26109.91|26120.82|26120.82|26120.82|26120.82|26109.91|26109.91|0
1647336490000|2022-03-15 09:28:10|26127.89|26127.89|26127.89|26127.89|26127.89|26127.89|26127.89|26127.89|0
1647336500000|2022-03-15 09:28:20|26117.28|26117.28|26117.28|26117.28|26117.28|26117.28|26117.28|26117.28|0
1647336510000|2022-03-15 09:28:30|26110.21|26110.21|26113.75|26113.75|26113.75|26113.75|26110.21|26110.21|0
1647336530000|2022-03-15 09:28:50|26117.28|26117.28|26112.85|26112.85|26117.28|26117.28|26112.85|26112.85|0
1647336550000|2022-03-15 09:29:10|26105.78|26105.78|26105.78|26105.78|26105.78|26105.78|26105.78|26105.78|0
1647336560000|2022-03-15 09:29:20|26095.17|26095.17|26095.17|26095.17|26095.17|26095.17|26095.17|26095.17|0
1647336580000|2022-03-15 09:29:40|26093.97|26093.97|26093.97|26093.97|26093.97|26093.97|26093.97|26093.97|0
1647336590000|2022-03-15 09:29:50|26086.9|26086.9|26090.44|26090.44|26090.44|26090.44|26086.9|26086.9|0
1647336610000|2022-03-15 09:30:10|26091.04|26091.04|26083.97|26083.97|26091.04|26091.04|26080.43|26080.43|0
1647336620000|2022-03-15 09:30:20|26087.5|26087.5|26087.5|26087.5|26087.5|26087.5|26087.5|26087.5|0
1647336640000|2022-03-15 09:30:40|26087.8|26087.8|26094.87|26094.87|26094.87|26094.87|26087.8|26087.8|0
1647336650000|2022-03-15 09:30:50|26098.41|26098.41|26098.41|26098.41|26098.41|26098.41|26098.41|26098.41|0
1647336660000|2022-03-15 09:31:00|26109.01|26109.01|26109.31|26109.31|26109.31|26109.31|26109.01|26109.01|0
1647336670000|2022-03-15 09:31:10|26109.61|26109.61|26109.61|26109.61|26109.61|26109.61|26109.61|26109.61|0
1647336690000|2022-03-15 09:31:30|26109.49|26109.49|26109.49|26109.49|26109.49|26109.49|26109.49|26109.49|0
1647336710000|2022-03-15 09:31:50|26108.89|26108.89|26109.93|26109.93|26109.93|26109.93|26108.29|26108.29|0
1647336720000|2022-03-15 09:32:00|26102.86|26102.86|26106.4|26106.4|26106.4|26106.4|26095.79|26095.79|0
1647336730000|2022-03-15 09:32:10|26109.93|26109.93|26113.77|26113.77|26113.77|26113.77|26109.93|26109.93|0
1647336760000|2022-03-15 09:32:40|26114.67|26114.67|26118.8|26118.8|26118.8|26118.8|26114.67|26114.67|0
1647336780000|2022-03-15 09:33:00|26118.5|26118.5|26122.94|26122.94|26122.94|26122.94|26118.5|26118.5|0
1647336790000|2022-03-15 09:33:10|26119.4|26119.4|26119.4|26119.4|26119.4|26119.4|26119.4|26119.4|0
1647336800000|2022-03-15 09:33:20|26115.87|26115.87|26115.87|26115.87|26115.87|26115.87|26115.87|26115.87|0
1647336810000|2022-03-15 09:33:30|26108.8|26108.8|26108.8|26108.8|26108.8|26108.8|26108.8|26108.8|0
1647336830000|2022-03-15 09:33:50|26108.5|26108.5|26111.13|26111.13|26111.13|26111.13|26107.6|26107.6|0
1647336840000|2022-03-15 09:34:00|26107.6|26107.6|26107.6|26107.6|26107.6|26107.6|26107.6|26107.6|0
1647336870000|2022-03-15 09:34:30|26118.2|26118.2|26118.2|26118.2|26118.2|26118.2|26118.2|26118.2|0
1647336880000|2022-03-15 09:34:40|26121.74|26121.74|26121.74|26121.74|26121.74|26121.74|26121.74|26121.74|0
1647336890000|2022-03-15 09:34:50|26118.2|26118.2|26111.13|26111.13|26118.2|26118.2|26111.13|26111.13|0
1647336900000|2022-03-15 09:35:00|26111.37|26111.37|26111.37|26111.37|26111.37|26111.37|26111.37|26111.37|0
1647336930000|2022-03-15 09:35:30|26104.3|26104.3|26100.77|26100.77|26104.3|26104.3|26100.77|26100.77|0
1647336940000|2022-03-15 09:35:40|26097.23|26097.23|26093.7|26093.7|26097.23|26097.23|26093.7|26093.7|0
1647336950000|2022-03-15 09:35:50|26090.16|26090.16|26090.16|26090.16|26090.16|26090.16|26090.16|26090.16|0
1647336960000|2022-03-15 09:36:00|26089.26|26089.26|26089.56|26089.56|26089.56|26089.56|26089.26|26089.26|0
1647336970000|2022-03-15 09:36:10|26086.03|26086.03|26086.03|26086.03|26086.03|26086.03|26086.03|26086.03|0
1647336980000|2022-03-15 09:36:20|26078.96|26078.96|26083.4|26083.4|26083.4|26083.4|26078.96|26078.96|0
1647337000000|2022-03-15 09:36:40|26079.26|26079.26|26079.26|26079.26|26079.26|26079.26|26079.26|26079.26|0
1647337010000|2022-03-15 09:36:50|26082.79|26082.79|26086.33|26086.33|26086.33|26086.33|26082.79|26082.79|0
1647337020000|2022-03-15 09:37:00|26089.86|26089.86|26089.86|26089.86|26089.86|26089.86|26089.86|26089.86|0
1647337040000|2022-03-15 09:37:20|26093.4|26093.4|26096.93|26096.93|26096.93|26096.93|26093.4|26093.4|0
1647337050000|2022-03-15 09:37:30|26089.86|26089.86|26089.86|26089.86|26089.86|26089.86|26089.86|26089.86|0
1647337070000|2022-03-15 09:37:50|26088.36|26088.36|26088.66|26088.66|26088.96|26088.96|26088.36|26088.36|0
1647337080000|2022-03-15 09:38:00|26081.59|26081.59|26081.59|26081.59|26085.13|26085.13|26081.59|26081.59|0
1647337090000|2022-03-15 09:38:10|26074.52|26074.52|26074.52|26074.52|26074.52|26074.52|26074.52|26074.52|0
1647337100000|2022-03-15 09:38:20|26074.22|26074.22|26074.22|26074.22|26074.22|26074.22|26074.22|26074.22|0
1647337120000|2022-03-15 09:38:40|26077.76|26077.76|26081.29|26081.29|26081.29|26081.29|26074.22|26074.22|0
1647337130000|2022-03-15 09:38:50|26084.83|26084.83|26085.13|26085.13|26085.13|26085.13|26084.83|26084.83|0
1647337160000|2022-03-15 09:39:20|26088.66|26088.66|26088.66|26088.66|26088.66|26088.66|26088.66|26088.66|0
1647337170000|2022-03-15 09:39:30|26089.26|26089.26|26089.26|26089.26|26089.26|26089.26|26089.26|26089.26|0
1647337210000|2022-03-15 09:40:10|26089.86|26089.86|26105.99|26105.99|26105.99|26105.99|26086.63|26086.63|0
1647337220000|2022-03-15 09:40:20|26120.25|26120.25|26139.35|26139.35|26139.35|26139.35|26120.25|26120.25|0
1647337230000|2022-03-15 09:40:30|26140.55|26140.55|26115.01|26115.01|26140.55|26140.55|26114.49|26114.49|0
1647337240000|2022-03-15 09:40:40|26118.55|26118.55|26118.85|26118.85|26122.08|26122.08|26118.55|26118.55|0
1647337250000|2022-03-15 09:40:50|26111.78|26111.78|26111.78|26111.78|26111.78|26111.78|26111.78|26111.78|0
1647337260000|2022-03-15 09:41:00|26111.18|26111.18|26108.11|26108.11|26111.59|26111.59|26100.98|26100.98|0
1647337270000|2022-03-15 09:41:10|26090.43|26090.43|26089.23|26089.23|26090.43|26090.43|26085.7|26085.7|0
1647337280000|2022-03-15 09:41:20|26092.77|26092.77|26096.3|26096.3|26096.3|26096.3|26092.77|26092.77|0
1647337290000|2022-03-15 09:41:30|26089.23|26089.23|26089.23|26089.23|26089.23|26089.23|26089.23|26089.23|0
1647337310000|2022-03-15 09:41:50|26096.3|26096.3|26103.37|26103.37|26103.37|26103.37|26096.3|26096.3|0
1647337320000|2022-03-15 09:42:00|26113.98|26113.98|26113.98|26113.98|26113.98|26113.98|26113.98|26113.98|0
1647337340000|2022-03-15 09:42:20|26114.28|26114.28|26110.44|26110.44|26121.05|26121.05|26110.44|26110.44|0
1647337350000|2022-03-15 09:42:30|26106.91|26106.91|26113.98|26113.98|26113.98|26113.98|26106.91|26106.91|0
1647337360000|2022-03-15 09:42:40|26117.51|26117.51|26117.51|26117.51|26117.51|26117.51|26117.51|26117.51|0
1647337370000|2022-03-15 09:42:50|26116.61|26116.61|26116.61|26116.61|26116.61|26116.61|26116.61|26116.61|0
1647337380000|2022-03-15 09:43:00|26102.47|26102.47|26102.17|26102.17|26102.47|26102.47|26098.64|26098.64|0
1647337390000|2022-03-15 09:43:10|26105.71|26105.71|26105.71|26105.71|26105.71|26105.71|26105.71|26105.71|0
1647337410000|2022-03-15 09:43:30|26109.24|26109.24|26109.24|26109.24|26109.24|26109.24|26109.24|26109.24|0
1647337420000|2022-03-15 09:43:40|26109.84|26109.84|26113.38|26113.38|26113.38|26113.38|26109.84|26109.84|0
1647337440000|2022-03-15 09:44:00|26109.84|26109.84|26109.84|26109.84|26109.84|26109.84|26109.84|26109.84|0
1647337450000|2022-03-15 09:44:10|26102.77|26102.77|26103.07|26103.07|26103.07|26103.07|26102.77|26102.77|0
1647337460000|2022-03-15 09:44:20|26102.71|26102.71|26102.71|26102.71|26102.71|26102.71|26102.71|26102.71|0
1647337470000|2022-03-15 09:44:30|26103.31|26103.31|26113.5|26113.5|26113.91|26113.91|26103.31|26103.31|0
1647337480000|2022-03-15 09:44:40|26120.57|26120.57|26120.57|26120.57|26120.57|26120.57|26120.57|26120.57|0
1647337490000|2022-03-15 09:44:50|26122.08|26122.08|26134.21|26134.21|26134.21|26134.21|26122.08|26122.08|0
1647337500000|2022-03-15 09:45:00|26127.14|26127.14|26119.77|26119.77|26127.14|26127.14|26119.77|26119.77|0
1647337510000|2022-03-15 09:45:10|26116.24|26116.24|26116.24|26116.24|26116.24|26116.24|26116.24|26116.24|0
1647337540000|2022-03-15 09:45:40|26120.67|26120.67|26121.28|26121.28|26121.28|26121.28|26120.67|26120.67|0
1647337570000|2022-03-15 09:46:10|26117.74|26117.74|26114.21|26114.21|26117.74|26117.74|26114.21|26114.21|0
1647337580000|2022-03-15 09:46:20|26103.6|26103.6|26093|26093|26103.6|26103.6|26093|26093|0
1647337590000|2022-03-15 09:46:30|26100.07|26100.07|26103.6|26103.6|26103.6|26103.6|26100.07|26100.07|0
1647337600000|2022-03-15 09:46:40|26096.53|26096.53|26096.53|26096.53|26096.53|26096.53|26096.53|26096.53|0
1647337610000|2022-03-15 09:46:50|26085.93|26085.93|26083.6|26083.6|26085.93|26085.93|26082.39|26082.39|0
1647337620000|2022-03-15 09:47:00|26087.13|26087.13|26099.27|26099.27|26099.27|26099.27|26087.13|26087.13|0
1647337630000|2022-03-15 09:47:10|26102.8|26102.8|26101.9|26101.9|26102.8|26102.8|26101.9|26101.9|0
1647337640000|2022-03-15 09:47:20|26102.75|26102.75|26102.75|26102.75|26102.75|26102.75|26102.75|26102.75|0
1647337670000|2022-03-15 09:47:50|26092.14|26092.14|26095.68|26095.68|26095.68|26095.68|26092.14|26092.14|0
1647337690000|2022-03-15 09:48:10|26092.14|26092.14|26095.68|26095.68|26095.68|26095.68|26092.14|26092.14|0
1647337700000|2022-03-15 09:48:20|26102.75|26102.75|26101.93|26101.93|26102.75|26102.75|26101.93|26101.93|0
1647337720000|2022-03-15 09:48:40|26100.72|26100.72|26101.02|26101.02|26101.02|26101.02|26100.72|26100.72|0
1647337740000|2022-03-15 09:49:00|26104.56|26104.56|26104.56|26104.56|26104.56|26104.56|26104.56|26104.56|0
1647337750000|2022-03-15 09:49:10|26115.16|26115.16|26115.16|26115.16|26115.16|26115.16|26115.16|26115.16|0
1647337780000|2022-03-15 09:49:40|26118.7|26118.7|26118.7|26118.7|26118.7|26118.7|26118.7|26118.7|0
1647337790000|2022-03-15 09:49:50|26119.9|26119.9|26126.37|26126.37|26126.97|26126.97|26119.9|26119.9|0
1647337800000|2022-03-15 09:50:00|26125.17|26125.17|26114.56|26114.56|26125.17|26125.17|26114.56|26114.56|0
1647337820000|2022-03-15 09:50:20|26113.96|26113.96|26113.96|26113.96|26113.96|26113.96|26113.96|26113.96|0
1647337830000|2022-03-15 09:50:30|26110.43|26110.43|26113.96|26113.96|26113.96|26113.96|26110.43|26110.43|0
1647337840000|2022-03-15 09:50:40|26118.1|26118.1|26114.56|26114.56|26125.17|26125.17|26114.56|26114.56|0
1647337860000|2022-03-15 09:51:00|26111.03|26111.03|26111.03|26111.03|26111.03|26111.03|26111.03|26111.03|0
1647337890000|2022-03-15 09:51:30|26110.73|26110.73|26102.95|26102.95|26110.73|26110.73|26102.95|26102.95|0
1647337900000|2022-03-15 09:51:40|26103.85|26103.85|26103.85|26103.85|26103.85|26103.85|26103.85|26103.85|0
1647337910000|2022-03-15 09:51:50|26107.38|26107.38|26107.38|26107.38|26107.38|26107.38|26107.38|26107.38|0
1647337920000|2022-03-15 09:52:00|26110.92|26110.92|26110.92|26110.92|26110.92|26110.92|26110.92|26110.92|0
1647337940000|2022-03-15 09:52:20|26107.38|26107.38|26107.38|26107.38|26107.38|26107.38|26107.38|26107.38|0
1647337960000|2022-03-15 09:52:40|26105.88|26105.88|26105.88|26105.88|26105.88|26105.88|26105.88|26105.88|0
1647337970000|2022-03-15 09:52:50|26095.28|26095.28|26095.28|26095.28|26095.28|26095.28|26095.28|26095.28|0
1647337980000|2022-03-15 09:53:00|26088.21|26088.21|26089.71|26089.71|26089.71|26089.71|26088.21|26088.21|0
1647338010000|2022-03-15 09:53:30|26082.64|26082.64|26087.91|26087.91|26087.91|26087.91|26082.64|26082.64|0
1647338020000|2022-03-15 09:53:40|26087.61|26087.61|26090.84|26090.84|26091.14|26091.14|26087.61|26087.61|0
1647338040000|2022-03-15 09:54:00|26083.77|26083.77|26083.47|26083.47|26083.77|26083.77|26083.47|26083.47|0
1647338070000|2022-03-15 09:54:30|26084.07|26084.07|26084.07|26084.07|26084.07|26084.07|26084.07|26084.07|0
1647338090000|2022-03-15 09:54:50|26087.61|26087.61|26094.68|26094.68|26094.68|26094.68|26087.61|26087.61|0
1647338110000|2022-03-15 09:55:10|26094.38|26094.38|26083.77|26083.77|26094.38|26094.38|26083.77|26083.77|0
1647338140000|2022-03-15 09:55:40|26076.7|26076.7|26068.19|26068.19|26076.7|26076.7|26068.19|26068.19|0
1647338150000|2022-03-15 09:55:50|26071.72|26071.72|26074.85|26074.85|26074.85|26074.85|26071.31|26071.31|0
1647338160000|2022-03-15 09:56:00|26074.55|26074.55|26071.01|26071.01|26074.55|26074.55|26071.01|26071.01|0
1647338170000|2022-03-15 09:56:10|26074.55|26074.55|26074.55|26074.55|26074.55|26074.55|26074.55|26074.55|0
1647338200000|2022-03-15 09:56:40|26075.15|26075.15|26075.15|26075.15|26075.15|26075.15|26075.15|26075.15|0
1647338220000|2022-03-15 09:57:00|26071.61|26071.61|26071.61|26071.61|26071.61|26071.61|26071.61|26071.61|0
1647338230000|2022-03-15 09:57:10|26078.68|26078.68|26078.27|26078.27|26078.68|26078.68|26078.27|26078.27|0
1647338240000|2022-03-15 09:57:20|26085.34|26085.34|26085.34|26085.34|26085.34|26085.34|26085.34|26085.34|0
1647338250000|2022-03-15 09:57:30|26078.27|26078.27|26078.27|26078.27|26078.27|26078.27|26078.27|26078.27|0
1647338260000|2022-03-15 09:57:40|26081.81|26081.81|26081.81|26081.81|26081.81|26081.81|26081.81|26081.81|0
1647338270000|2022-03-15 09:57:50|26071.2|26071.2|26071.2|26071.2|26071.2|26071.2|26071.2|26071.2|0
1647338290000|2022-03-15 09:58:10|26064.13|26064.13|26083.23|26083.23|26083.23|26083.23|26064.13|26064.13|0
1647338320000|2022-03-15 09:58:40|26082.63|26082.63|26082.03|26082.03|26082.63|26082.63|26082.03|26082.03|0
1647338330000|2022-03-15 09:58:50|26074.96|26074.96|26074.96|26074.96|26074.96|26074.96|26074.96|26074.96|0
1647338340000|2022-03-15 09:59:00|26074.36|26074.36|26074.36|26074.36|26074.36|26074.36|26074.36|26074.36|0
1647338350000|2022-03-15 09:59:10|26070.82|26070.82|26070.76|26070.76|26070.82|26070.82|26070.16|26070.16|0
1647338370000|2022-03-15 09:59:30|26070.46|26070.46|26070.46|26070.46|26070.46|26070.46|26070.46|26070.46|0
1647338390000|2022-03-15 09:59:50|26073.99|26073.99|26073.99|26073.99|26073.99|26073.99|26073.99|26073.99|0
1647338400000|2022-03-15 10:00:00|26077.53|26077.53|26077.53|26077.53|26077.53|26077.53|26077.53|26077.53|0
1647338410000|2022-03-15 10:00:10|26070.46|26070.46|26073.99|26073.99|26073.99|26073.99|26070.46|26070.46|0
1647338430000|2022-03-15 10:00:30|26077.53|26077.53|26081.06|26081.06|26088.13|26088.13|26077.53|26077.53|0
1647338440000|2022-03-15 10:00:40|26073.99|26073.99|26073.99|26073.99|26073.99|26073.99|26073.99|26073.99|0
1647338450000|2022-03-15 10:00:50|26073.39|26073.39|26073.09|26073.09|26073.39|26073.39|26073.09|26073.09|0
1647338460000|2022-03-15 10:01:00|26073.39|26073.39|26073.39|26073.39|26073.39|26073.39|26073.39|26073.39|0
1647338470000|2022-03-15 10:01:10|26073.09|26073.09|26076.93|26076.93|26076.93|26076.93|26073.09|26073.09|0
1647338480000|2022-03-15 10:01:20|26076.52|26076.52|26058.84|26058.84|26076.52|26076.52|26058.84|26058.84|0
1647338490000|2022-03-15 10:01:30|26065.91|26065.91|26069.45|26069.45|26069.45|26069.45|26065.91|26065.91|0
1647338520000|2022-03-15 10:02:00|26065.91|26065.91|26069.45|26069.45|26069.45|26069.45|26065.91|26065.91|0
1647338530000|2022-03-15 10:02:10|26072.98|26072.98|26076.52|26076.52|26076.52|26076.52|26072.98|26072.98|0
1647338550000|2022-03-15 10:02:30|26083.59|26083.59|26080.05|26080.05|26083.59|26083.59|26080.05|26080.05|0
1647338560000|2022-03-15 10:02:40|26079.45|26079.45|26075.92|26075.92|26079.45|26079.45|26075.92|26075.92|0
1647338580000|2022-03-15 10:03:00|26083.29|26083.29|26094.19|26094.19|26094.19|26094.19|26083.29|26083.29|0
1647338590000|2022-03-15 10:03:10|26094.49|26094.49|26105.4|26105.4|26105.4|26105.4|26094.49|26094.49|0
1647338600000|2022-03-15 10:03:20|26104.99|26104.99|26104.17|26104.17|26104.99|26104.99|26104.17|26104.17|0
1647338610000|2022-03-15 10:03:30|26102.97|26102.97|26092.85|26092.85|26103.87|26103.87|26092.85|26092.85|0
1647338620000|2022-03-15 10:03:40|26099.92|26099.92|26099.92|26099.92|26099.92|26099.92|26099.92|26099.92|0
1647338630000|2022-03-15 10:03:50|26103.46|26103.46|26103.46|26103.46|26103.46|26103.46|26103.46|26103.46|0
1647338640000|2022-03-15 10:04:00|26096.39|26096.39|26092.85|26092.85|26096.39|26096.39|26092.85|26092.85|0
1647338660000|2022-03-15 10:04:20|26089.32|26089.32|26087.82|26087.82|26089.32|26089.32|26087.82|26087.82|0
1647338670000|2022-03-15 10:04:30|26094.89|26094.89|26094.89|26094.89|26094.89|26094.89|26094.89|26094.89|0
1647338690000|2022-03-15 10:04:50|26091.35|26091.35|26091.35|26091.35|26091.35|26091.35|26091.35|26091.35|0
1647338700000|2022-03-15 10:05:00|26087.82|26087.82|26095.71|26095.71|26095.71|26095.71|26087.82|26087.82|0
1647338720000|2022-03-15 10:05:20|26095.3|26095.3|26109.44|26109.44|26109.44|26109.44|26095.3|26095.3|0
1647338730000|2022-03-15 10:05:30|26112.97|26112.97|26113.27|26113.27|26113.87|26113.87|26112.97|26112.97|0
1647338740000|2022-03-15 10:05:40|26123.88|26123.88|26123.88|26123.88|26123.88|26123.88|26123.88|26123.88|0
1647338750000|2022-03-15 10:05:50|26120.34|26120.34|26120.34|26120.34|26120.34|26120.34|26120.34|26120.34|0
1647338770000|2022-03-15 10:06:10|26127.41|26127.41|26120.34|26120.34|26127.41|26127.41|26120.34|26120.34|0
1647338780000|2022-03-15 10:06:20|26113.27|26113.27|26113.27|26113.27|26113.27|26113.27|26113.27|26113.27|0
1647338790000|2022-03-15 10:06:30|26109.74|26109.74|26106.2|26106.2|26109.74|26109.74|26106.2|26106.2|0
1647338800000|2022-03-15 10:06:40|26113.27|26113.27|26117.11|26117.11|26117.11|26117.11|26113.27|26113.27|0
1647338810000|2022-03-15 10:06:50|26113.57|26113.57|26113.57|26113.57|26113.57|26113.57|26113.57|26113.57|0
1647338820000|2022-03-15 10:07:00|26113.16|26113.16|26113.16|26113.16|26113.16|26113.16|26113.16|26113.16|0
1647338840000|2022-03-15 10:07:20|26116.7|26116.7|26119.41|26119.41|26120.23|26120.23|26116.7|26116.7|0
1647338850000|2022-03-15 10:07:30|26118.59|26118.59|26118.59|26118.59|26118.59|26118.59|26118.59|26118.59|0
1647338860000|2022-03-15 10:07:40|26125.66|26125.66|26125.66|26125.66|26125.66|26125.66|26125.66|26125.66|0
1647338870000|2022-03-15 10:07:50|26126.07|26126.07|26126.07|26126.07|26126.07|26126.07|26126.07|26126.07|0
1647338880000|2022-03-15 10:08:00|26125.66|26125.66|26125.66|26125.66|26125.66|26125.66|26125.66|26125.66|0
1647338890000|2022-03-15 10:08:10|26125.36|26125.36|26125.36|26125.36|26125.36|26125.36|26125.36|26125.36|0
1647338900000|2022-03-15 10:08:20|26125.77|26125.77|26126.18|26126.18|26126.18|26126.18|26125.77|26125.77|0
1647338910000|2022-03-15 10:08:30|26125.36|26125.36|26125.36|26125.36|26125.36|26125.36|26125.36|26125.36|0
1647338920000|2022-03-15 10:08:40|26124.95|26124.95|26117.88|26117.88|26124.95|26124.95|26117.88|26117.88|0
1647338930000|2022-03-15 10:08:50|26118.78|26118.78|26129.39|26129.39|26129.8|26129.8|26118.78|26118.78|0
1647338940000|2022-03-15 10:09:00|26132.92|26132.92|26150.6|26150.6|26151.01|26151.01|26132.92|26132.92|0
1647338950000|2022-03-15 10:09:10|26150.9|26150.9|26150.9|26150.9|26151.31|26151.31|26150.9|26150.9|0
1647338960000|2022-03-15 10:09:20|26157.97|26157.97|26161.5|26161.5|26161.5|26161.5|26157.97|26157.97|0
1647338970000|2022-03-15 10:09:30|26161.91|26161.91|26158.38|26158.38|26168.98|26168.98|26158.38|26158.38|0
1647338980000|2022-03-15 10:09:40|26165.45|26165.45|26164.63|26164.63|26165.45|26165.45|26164.63|26164.63|0
1647338990000|2022-03-15 10:09:50|26171.7|26171.7|26171.7|26171.7|26171.7|26171.7|26171.7|26171.7|0
1647339000000|2022-03-15 10:10:00|26171.4|26171.4|26172.22|26172.22|26172.22|26172.22|26171.4|26171.4|0
1647339010000|2022-03-15 10:10:10|26172.52|26172.52|26172.52|26172.52|26172.52|26172.52|26172.52|26172.52|0
1647339020000|2022-03-15 10:10:20|26171.7|26171.7|26171.7|26171.7|26171.7|26171.7|26168.16|26168.16|0
1647339030000|2022-03-15 10:10:30|26171.29|26171.29|26171.59|26171.59|26171.59|26171.59|26171.29|26171.29|0
1647339040000|2022-03-15 10:10:40|26172|26172|26175.94|26175.94|26179.48|26179.48|26172|26172|0
1647339050000|2022-03-15 10:10:50|26176.35|26176.35|26161.5|26161.5|26176.35|26176.35|26161.5|26161.5|0
1647339060000|2022-03-15 10:11:00|26161.09|26161.09|26161.09|26161.09|26161.09|26161.09|26161.09|26161.09|0
1647339080000|2022-03-15 10:11:20|26157.56|26157.56|26161.09|26161.09|26161.09|26161.09|26157.56|26157.56|0
1647339090000|2022-03-15 10:11:30|26164.63|26164.63|26164.63|26164.63|26164.63|26164.63|26164.63|26164.63|0
1647339100000|2022-03-15 10:11:40|26164.22|26164.22|26164.63|26164.63|26164.63|26164.63|26164.22|26164.22|0
1647339110000|2022-03-15 10:11:50|26164.22|26164.22|26164.22|26164.22|26164.22|26164.22|26164.22|26164.22|0
1647339120000|2022-03-15 10:12:00|26168.35|26168.35|26171.07|26171.07|26171.48|26171.48|26167.94|26167.94|0
1647339130000|2022-03-15 10:12:10|26170.66|26170.66|26173.37|26173.37|26173.37|26173.37|26169.84|26169.84|0
1647339140000|2022-03-15 10:12:20|26174.19|26174.19|26175.42|26175.42|26175.42|26175.42|26174.19|26174.19|0
1647339170000|2022-03-15 10:12:50|26178.96|26178.96|26187.34|26187.34|26187.34|26187.34|26175.72|26175.72|0
1647339180000|2022-03-15 10:13:00|26188.16|26188.16|26188.57|26188.57|26188.57|26188.57|26188.16|26188.16|0
1647339190000|2022-03-15 10:13:10|26195.64|26195.64|26199.17|26199.17|26199.17|26199.17|26195.64|26195.64|0
1647339200000|2022-03-15 10:13:20|26202.71|26202.71|26202.71|26202.71|26202.71|26202.71|26202.71|26202.71|0
1647339210000|2022-03-15 10:13:30|26206.24|26206.24|26206.24|26206.24|26206.24|26206.24|26206.24|26206.24|0
1647339250000|2022-03-15 10:14:10|26199.17|26199.17|26215.96|26215.96|26215.96|26215.96|26195.64|26195.64|0
1647339260000|2022-03-15 10:14:20|26215.55|26215.55|26208.89|26208.89|26215.55|26215.55|26208.48|26208.48|0
1647339270000|2022-03-15 10:14:30|26212.43|26212.43|26212.43|26212.43|26212.43|26212.43|26212.43|26212.43|0
1647339290000|2022-03-15 10:14:50|26219.5|26219.5|26223.03|26223.03|26223.03|26223.03|26219.5|26219.5|0
1647339300000|2022-03-15 10:15:00|26223.33|26223.33|26226.87|26226.87|26226.87|26226.87|26219.8|26219.8|0
1647339310000|2022-03-15 10:15:10|26230.4|26230.4|26229.2|26229.2|26230.4|26230.4|26228.79|26228.79|0
1647339320000|2022-03-15 10:15:20|26222.13|26222.13|26216.99|26216.99|26222.13|26222.13|26216.99|26216.99|0
1647339330000|2022-03-15 10:15:30|26224.06|26224.06|26227.59|26227.59|26227.59|26227.59|26224.06|26224.06|0
1647339340000|2022-03-15 10:15:40|26234.66|26234.66|26234.66|26234.66|26234.66|26234.66|26234.66|26234.66|0
1647339350000|2022-03-15 10:15:50|26227.59|26227.59|26227.59|26227.59|26227.59|26227.59|26227.59|26227.59|0
1647339360000|2022-03-15 10:16:00|26220.52|26220.52|26220.52|26220.52|26220.52|26220.52|26220.52|26220.52|0
1647339410000|2022-03-15 10:16:50|26216.99|26216.99|26209.92|26209.92|26216.99|26216.99|26209.92|26209.92|0
1647339420000|2022-03-15 10:17:00|26216.99|26216.99|26224.06|26224.06|26224.06|26224.06|26216.99|26216.99|0
1647339440000|2022-03-15 10:17:20|26216.99|26216.99|26216.99|26216.99|26216.99|26216.99|26216.99|26216.99|0
1647339490000|2022-03-15 10:18:10|26217.89|26217.89|26218.49|26218.49|26218.49|26218.49|26217.89|26217.89|0
1647339500000|2022-03-15 10:18:20|26218.19|26218.19|26217.29|26217.29|26218.19|26218.19|26217.29|26217.29|0
1647339510000|2022-03-15 10:18:30|26231.43|26231.43|26252.63|26252.63|26252.63|26252.63|26231.43|26231.43|0
1647339520000|2022-03-15 10:18:40|26238.5|26238.5|26242.03|26242.03|26242.03|26242.03|26238.5|26238.5|0
1647339550000|2022-03-15 10:19:10|26242.44|26242.44|26242.44|26242.44|26242.44|26242.44|26242.44|26242.44|0
1647339560000|2022-03-15 10:19:20|26238.9|26238.9|26238.9|26238.9|26238.9|26238.9|26238.9|26238.9|0
1647339570000|2022-03-15 10:19:30|26245.97|26245.97|26253.35|26253.35|26253.35|26253.35|26245.97|26245.97|0
1647339590000|2022-03-15 10:19:50|26242.74|26242.74|26242.74|26242.74|26242.74|26242.74|26242.74|26242.74|0
1647339610000|2022-03-15 10:20:10|26249.81|26249.81|26249.81|26249.81|26249.81|26249.81|26249.81|26249.81|0
1647339620000|2022-03-15 10:20:20|26250.11|26250.11|26250.11|26250.11|26250.11|26250.11|26250.11|26250.11|0
1647339640000|2022-03-15 10:20:40|26239.51|26239.51|26239.51|26239.51|26239.51|26239.51|26239.51|26239.51|0
1647339660000|2022-03-15 10:21:00|26246.58|26246.58|26246.58|26246.58|26246.58|26246.58|26246.58|26246.58|0
1647339670000|2022-03-15 10:21:10|26250.11|26250.11|26246.58|26246.58|26250.11|26250.11|26246.58|26246.58|0
1647339680000|2022-03-15 10:21:20|26247.18|26247.18|26247.89|26247.89|26247.89|26247.89|26247.18|26247.18|0
1647339690000|2022-03-15 10:21:30|26254.96|26254.96|26253.75|26253.75|26254.96|26254.96|26253.75|26253.75|0
1647339700000|2022-03-15 10:21:40|26254.16|26254.16|26243.26|26243.26|26254.16|26254.16|26243.26|26243.26|0
1647339710000|2022-03-15 10:21:50|26242.66|26242.66|26242.66|26242.66|26242.66|26242.66|26242.66|26242.66|0
1647339730000|2022-03-15 10:22:10|26232.05|26232.05|26235.59|26235.59|26235.59|26235.59|26232.05|26232.05|0
1647339760000|2022-03-15 10:22:40|26234.36|26234.36|26234.36|26234.36|26234.36|26234.36|26234.36|26234.36|0
1647339790000|2022-03-15 10:23:10|26216.68|26216.68|26217.29|26217.29|26217.29|26217.29|26216.68|26216.68|0
1647339820000|2022-03-15 10:23:40|26216.38|26216.38|26216.68|26216.68|26216.68|26216.68|26216.08|26216.08|0
1647339830000|2022-03-15 10:23:50|26209.62|26209.62|26205.67|26205.67|26209.62|26209.62|26205.67|26205.67|0
1647339840000|2022-03-15 10:24:00|26209.21|26209.21|26209.21|26209.21|26209.21|26209.21|26209.21|26209.21|0
1647339900000|2022-03-15 10:25:00|26205.67|26205.67|26201.84|26201.84|26205.67|26205.67|26201.84|26201.84|0
1647339920000|2022-03-15 10:25:20|26205.37|26205.37|26223.34|26223.34|26223.34|26223.34|26205.37|26205.37|0
1647339960000|2022-03-15 10:26:00|26223.65|26223.65|26223.65|26223.65|26223.65|26223.65|26223.65|26223.65|0
1647339980000|2022-03-15 10:26:20|26213.04|26213.04|26213.04|26213.04|26213.04|26213.04|26213.04|26213.04|0
1647340010000|2022-03-15 10:26:50|26202.44|26202.44|26202.44|26202.44|26202.44|26202.44|26202.44|26202.44|0
1647340050000|2022-03-15 10:27:30|26195.37|26195.37|26194.46|26194.46|26195.37|26195.37|26194.46|26194.46|0
1647340080000|2022-03-15 10:28:00|26198|26198|26205.07|26205.07|26205.07|26205.07|26198|26198|0
1647340110000|2022-03-15 10:28:30|26206.04|26206.04|26213.11|26213.11|26213.11|26213.11|26206.04|26206.04|0
1647340120000|2022-03-15 10:28:40|26206.04|26206.04|26206.04|26206.04|26206.04|26206.04|26206.04|26206.04|0
1647340130000|2022-03-15 10:28:50|26205.74|26205.74|26202.92|26202.92|26205.74|26205.74|26202.92|26202.92|0
1647340140000|2022-03-15 10:29:00|26192.32|26192.32|26192.62|26192.62|26192.62|26192.62|26191.72|26191.72|0
1647340150000|2022-03-15 10:29:10|26191.42|26191.42|26192.02|26192.02|26192.02|26192.02|26191.42|26191.42|0
1647340160000|2022-03-15 10:29:20|26199.09|26199.09|26199.09|26199.09|26199.09|26199.09|26199.09|26199.09|0
1647340170000|2022-03-15 10:29:30|26199.69|26199.69|26199.69|26199.69|26199.69|26199.69|26199.69|26199.69|0
1647340180000|2022-03-15 10:29:40|26199.09|26199.09|26199.09|26199.09|26199.09|26199.09|26199.09|26199.09|0
1647340190000|2022-03-15 10:29:50|26199.39|26199.39|26199.39|26199.39|26199.39|26199.39|26199.39|26199.39|0
1647340200000|2022-03-15 10:30:00|26202.92|26202.92|26213.12|26213.12|26213.12|26213.12|26202.92|26202.92|0
1647340230000|2022-03-15 10:30:30|26209.58|26209.58|26209.28|26209.28|26209.58|26209.58|26209.28|26209.28|0
1647340240000|2022-03-15 10:30:40|26195.14|26195.14|26195.14|26195.14|26195.14|26195.14|26195.14|26195.14|0
1647340290000|2022-03-15 10:31:30|26195.39|26195.39|26195.39|26195.39|26195.39|26195.39|26195.39|26195.39|0
1647340330000|2022-03-15 10:32:10|26188.32|26188.32|26188.32|26188.32|26188.32|26188.32|26188.32|26188.32|0
1647340380000|2022-03-15 10:33:00|26198.92|26198.92|26198.92|26198.92|26198.92|26198.92|26198.92|26198.92|0
1647340390000|2022-03-15 10:33:10|26195.39|26195.39|26195.39|26195.39|26195.39|26195.39|26195.39|26195.39|0
1647340480000|2022-03-15 10:34:40|26202.46|26202.46|26205.99|26205.99|26205.99|26205.99|26202.46|26202.46|0
1647340490000|2022-03-15 10:34:50|26201.86|26201.86|26201.86|26201.86|26201.86|26201.86|26201.86|26201.86|0
1647340510000|2022-03-15 10:35:10|26201.25|26201.25|26201.25|26201.25|26201.25|26201.25|26201.25|26201.25|0
1647340530000|2022-03-15 10:35:30|26190.65|26190.65|26190.65|26190.65|26190.65|26190.65|26190.65|26190.65|0
1647340580000|2022-03-15 10:36:20|26187.11|26187.11|26194.18|26194.18|26194.18|26194.18|26187.11|26187.11|0
1647340590000|2022-03-15 10:36:30|26197.72|26197.72|26198.45|26198.45|26198.45|26198.45|26197.72|26197.72|0
1647340640000|2022-03-15 10:37:20|26194.91|26194.91|26194.91|26194.91|26194.91|26194.91|26194.91|26194.91|0
1647340650000|2022-03-15 10:37:30|26201.98|26201.98|26201.98|26201.98|26201.98|26201.98|26201.98|26201.98|0
1647340660000|2022-03-15 10:37:40|26194.91|26194.91|26198.45|26198.45|26198.45|26198.45|26194.91|26194.91|0
1647340670000|2022-03-15 10:37:50|26194.91|26194.91|26194.91|26194.91|26194.91|26194.91|26194.91|26194.91|0
1647340680000|2022-03-15 10:38:00|26198.45|26198.45|26201.98|26201.98|26201.98|26201.98|26198.45|26198.45|0
1647340710000|2022-03-15 10:38:30|26202.28|26202.28|26202.88|26202.88|26202.88|26202.88|26202.28|26202.28|0
1647340730000|2022-03-15 10:38:50|26204.38|26204.38|26204.38|26204.38|26204.38|26204.38|26204.38|26204.38|0
1647340740000|2022-03-15 10:39:00|26211.45|26211.45|26211.15|26211.15|26211.45|26211.45|26211.15|26211.15|0
1647340750000|2022-03-15 10:39:10|26214.69|26214.69|26218.22|26218.22|26218.22|26218.22|26214.69|26214.69|0
1647340760000|2022-03-15 10:39:20|26221.76|26221.76|26221.76|26221.76|26221.76|26221.76|26221.76|26221.76|0
1647340780000|2022-03-15 10:39:40|26214.69|26214.69|26214.69|26214.69|26214.69|26214.69|26214.69|26214.69|0
1647340790000|2022-03-15 10:39:50|26211.15|26211.15|26210.85|26210.85|26211.15|26211.15|26210.85|26210.85|0
1647340800000|2022-03-15 10:40:00|26209.95|26209.95|26209.47|26209.47|26209.95|26209.95|26209.47|26209.47|0
1647340840000|2022-03-15 10:40:40|26184.72|26184.72|26191.79|26191.79|26191.79|26191.79|26184.72|26184.72|0
1647340880000|2022-03-15 10:41:20|26195.33|26195.33|26195.33|26195.33|26195.33|26195.33|26195.33|26195.33|0
1647340900000|2022-03-15 10:41:40|26194.43|26194.43|26194.13|26194.13|26194.43|26194.43|26194.13|26194.13|0
1647340910000|2022-03-15 10:41:50|26194.43|26194.43|26194.43|26194.43|26194.43|26194.43|26194.43|26194.43|0
1647340920000|2022-03-15 10:42:00|26194.02|26194.02|26197.55|26197.55|26197.55|26197.55|26194.02|26194.02|0
1647340930000|2022-03-15 10:42:10|26201.09|26201.09|26201.09|26201.09|26201.09|26201.09|26201.09|26201.09|0
1647340950000|2022-03-15 10:42:30|26201.5|26201.5|26197.96|26197.96|26201.5|26201.5|26197.96|26197.96|0
1647340970000|2022-03-15 10:42:50|26205.03|26205.03|26205.03|26205.03|26205.03|26205.03|26205.03|26205.03|0
1647340990000|2022-03-15 10:43:10|26194.43|26194.43|26194.43|26194.43|26194.43|26194.43|26194.43|26194.43|0
1647341020000|2022-03-15 10:43:40|26187.36|26187.36|26187.36|26187.36|26187.36|26187.36|26187.36|26187.36|0
1647341030000|2022-03-15 10:43:50|26186.46|26186.46|26179.39|26179.39|26186.46|26186.46|26179.39|26179.39|0
1647341050000|2022-03-15 10:44:10|26189.99|26189.99|26193.53|26193.53|26193.53|26193.53|26189.99|26189.99|0
1647341110000|2022-03-15 10:45:10|26193.83|26193.83|26193.83|26193.83|26193.83|26193.83|26193.83|26193.83|0
1647341140000|2022-03-15 10:45:40|26193.53|26193.53|26193.53|26193.53|26193.53|26193.53|26193.53|26193.53|0
1647341150000|2022-03-15 10:45:50|26197.06|26197.06|26200.6|26200.6|26200.6|26200.6|26197.06|26197.06|0
1647341190000|2022-03-15 10:46:30|26201.2|26201.2|26201.2|26201.2|26201.2|26201.2|26201.2|26201.2|0
1647341220000|2022-03-15 10:47:00|26197.66|26197.66|26183.52|26183.52|26197.66|26197.66|26183.52|26183.52|0
1647341230000|2022-03-15 10:47:10|26190.59|26190.59|26190.59|26190.59|26190.59|26190.59|26190.59|26190.59|0
1647341270000|2022-03-15 10:47:50|26194.13|26194.13|26194.13|26194.13|26194.13|26194.13|26194.13|26194.13|0
1647341290000|2022-03-15 10:48:10|26197.66|26197.66|26204.73|26204.73|26208.27|26208.27|26197.66|26197.66|0
1647341310000|2022-03-15 10:48:30|26215.34|26215.34|26216.16|26216.16|26216.16|26216.16|26215.34|26215.34|0
1647341320000|2022-03-15 10:48:40|26220.29|26220.29|26220.29|26220.29|26220.29|26220.29|26220.29|26220.29|0
1647341330000|2022-03-15 10:48:50|26216.76|26216.76|26216.76|26216.76|26216.76|26216.76|26216.76|26216.76|0
1647341350000|2022-03-15 10:49:10|26213.22|26213.22|26209.69|26209.69|26213.22|26213.22|26209.69|26209.69|0
1647341370000|2022-03-15 10:49:30|26206.15|26206.15|26199.08|26199.08|26206.15|26206.15|26199.08|26199.08|0
1647341380000|2022-03-15 10:49:40|26202.62|26202.62|26202.32|26202.32|26202.62|26202.62|26202.02|26202.02|0
1647341390000|2022-03-15 10:49:50|26209.39|26209.39|26213.22|26213.22|26213.22|26213.22|26209.39|26209.39|0
1647341400000|2022-03-15 10:50:00|26216.76|26216.76|26216.76|26216.76|26216.76|26216.76|26216.76|26216.76|0
1647341410000|2022-03-15 10:50:10|26217.06|26217.06|26216.76|26216.76|26217.06|26217.06|26216.76|26216.76|0
1647341420000|2022-03-15 10:50:20|26220.29|26220.29|26220.29|26220.29|26220.29|26220.29|26220.29|26220.29|0
1647341430000|2022-03-15 10:50:30|26230.9|26230.9|26231.8|26231.8|26231.8|26231.8|26230.9|26230.9|0
1647341440000|2022-03-15 10:50:40|26221.19|26221.19|26221.19|26221.19|26221.19|26221.19|26221.19|26221.19|0
1647341510000|2022-03-15 10:51:50|26217.66|26217.66|26217.36|26217.36|26217.66|26217.66|26217.36|26217.36|0
1647341520000|2022-03-15 10:52:00|26218.26|26218.26|26218.26|26218.26|26218.26|26218.26|26218.26|26218.26|0
1647341540000|2022-03-15 10:52:20|26232.4|26232.4|26236.23|26236.23|26236.23|26236.23|26232.4|26232.4|0
1647341550000|2022-03-15 10:52:30|26236.53|26236.53|26236.53|26236.53|26236.53|26236.53|26236.53|26236.53|0
1647341560000|2022-03-15 10:52:40|26236.83|26236.83|26236.83|26236.83|26236.83|26236.83|26236.83|26236.83|0
1647341580000|2022-03-15 10:53:00|26233.3|26233.3|26233.3|26233.3|26233.3|26233.3|26233.3|26233.3|0
1647341590000|2022-03-15 10:53:10|26233.9|26233.9|26236.83|26236.83|26236.83|26236.83|26233.3|26233.3|0
1647341600000|2022-03-15 10:53:20|26240.37|26240.37|26240.78|26240.78|26240.78|26240.78|26240.37|26240.37|0
1647341610000|2022-03-15 10:53:30|26240.67|26240.67|26240.97|26240.97|26241.27|26241.27|26240.67|26240.67|0
1647341620000|2022-03-15 10:53:40|26241.27|26241.27|26241.27|26241.27|26241.27|26241.27|26241.27|26241.27|0
1647341630000|2022-03-15 10:53:50|26237.74|26237.74|26234.2|26234.2|26237.74|26237.74|26234.2|26234.2|0
1647341670000|2022-03-15 10:54:30|26237.74|26237.74|26241.27|26241.27|26241.27|26241.27|26237.74|26237.74|0
1647341680000|2022-03-15 10:54:40|26245.11|26245.11|26248.64|26248.64|26248.64|26248.64|26245.11|26245.11|0
1647341700000|2022-03-15 10:55:00|26252.18|26252.18|26259.25|26259.25|26259.25|26259.25|26252.18|26252.18|0
1647341710000|2022-03-15 10:55:10|26252.18|26252.18|26252.18|26252.18|26252.18|26252.18|26252.18|26252.18|0
1647341720000|2022-03-15 10:55:20|26259.25|26259.25|26262.78|26262.78|26262.78|26262.78|26259.25|26259.25|0
1647341730000|2022-03-15 10:55:30|26262.9|26262.9|26262.9|26262.9|26262.9|26262.9|26262.9|26262.9|0
1647341750000|2022-03-15 10:55:50|26269.97|26269.97|26274.71|26274.71|26274.71|26274.71|26269.97|26269.97|0
1647341760000|2022-03-15 10:56:00|26281.78|26281.78|26281.78|26281.78|26281.78|26281.78|26281.78|26281.78|0
1647341770000|2022-03-15 10:56:10|26282.19|26282.19|26283.39|26283.39|26283.39|26283.39|26282.19|26282.19|0
1647341780000|2022-03-15 10:56:20|26284.4|26284.4|26302.07|26302.07|26302.07|26302.07|26284.4|26284.4|0
1647341790000|2022-03-15 10:56:30|26305.61|26305.61|26309.14|26309.14|26309.14|26309.14|26305.61|26305.61|0
1647341800000|2022-03-15 10:56:40|26316.21|26316.21|26313.88|26313.88|26319.75|26319.75|26312.68|26312.68|0
1647341810000|2022-03-15 10:56:50|26314.12|26314.12|26302.62|26302.62|26314.12|26314.12|26302.62|26302.62|0
1647341820000|2022-03-15 10:57:00|26302.32|26302.32|26309.09|26309.09|26309.09|26309.09|26287.88|26287.88|0
1647341830000|2022-03-15 10:57:10|26302.02|26302.02|26302.02|26302.02|26302.02|26302.02|26302.02|26302.02|0
1647341840000|2022-03-15 10:57:20|26287.88|26287.88|26302.02|26302.02|26302.02|26302.02|26287.88|26287.88|0
1647341860000|2022-03-15 10:57:40|26291.41|26291.41|26291.41|26291.41|26291.41|26291.41|26291.41|26291.41|0
1647341880000|2022-03-15 10:58:00|26287.88|26287.88|26287.88|26287.88|26287.88|26287.88|26287.88|26287.88|0
1647341900000|2022-03-15 10:58:20|26291.41|26291.41|26287.88|26287.88|26291.41|26291.41|26287.88|26287.88|0
1647341910000|2022-03-15 10:58:30|26291.41|26291.41|26290.59|26290.59|26291.41|26291.41|26290.59|26290.59|0
1647341930000|2022-03-15 10:58:50|26289.39|26289.39|26288.48|26288.48|26289.69|26289.69|26288.48|26288.48|0
1647341940000|2022-03-15 10:59:00|26289.39|26289.39|26289.39|26289.39|26289.39|26289.39|26289.39|26289.39|0
1647341950000|2022-03-15 10:59:10|26292.92|26292.92|26292.92|26292.92|26292.92|26292.92|26292.92|26292.92|0
1647341980000|2022-03-15 10:59:40|26293.52|26293.52|26293.52|26293.52|26293.52|26293.52|26293.52|26293.52|0
1647342020000|2022-03-15 11:00:20|26300.59|26300.59|26304.13|26304.13|26304.13|26304.13|26300.59|26300.59|0
1647342030000|2022-03-15 11:00:30|26307.66|26307.66|26307.66|26307.66|26307.66|26307.66|26307.66|26307.66|0
1647342040000|2022-03-15 11:00:40|26304.13|26304.13|26304.13|26304.13|26304.13|26304.13|26304.13|26304.13|0
1647342050000|2022-03-15 11:00:50|26307.66|26307.66|26315.33|26315.33|26315.33|26315.33|26307.66|26307.66|0
1647342070000|2022-03-15 11:01:10|26315.63|26315.63|26319.17|26319.17|26319.17|26319.17|26315.63|26315.63|0
1647342100000|2022-03-15 11:01:40|26305.03|26305.03|26301.49|26301.49|26305.03|26305.03|26297.96|26297.96|0
1647342130000|2022-03-15 11:02:10|26305.03|26305.03|26305.03|26305.03|26305.03|26305.03|26305.03|26305.03|0
1647342140000|2022-03-15 11:02:20|26312.1|26312.1|26319.17|26319.17|26319.17|26319.17|26312.1|26312.1|0
1647342150000|2022-03-15 11:02:30|26319.99|26319.99|26319.99|26319.99|26319.99|26319.99|26319.99|26319.99|0
1647342180000|2022-03-15 11:03:00|26319.08|26319.08|26319.08|26319.08|26319.08|26319.08|26319.08|26319.08|0
1647342200000|2022-03-15 11:03:20|26308.48|26308.48|26315.55|26315.55|26315.55|26315.55|26308.48|26308.48|0
1647342210000|2022-03-15 11:03:30|26312.01|26312.01|26312.01|26312.01|26312.01|26312.01|26312.01|26312.01|0
1647342230000|2022-03-15 11:03:50|26326.15|26326.15|26326.15|26326.15|26326.15|26326.15|26326.15|26326.15|0
1647342240000|2022-03-15 11:04:00|26329.69|26329.69|26326.15|26326.15|26329.69|26329.69|26326.15|26326.15|0
1647342290000|2022-03-15 11:04:50|26333.22|26333.22|26333.22|26333.22|26333.22|26333.22|26333.22|26333.22|0
1647342300000|2022-03-15 11:05:00|26336.76|26336.76|26336.76|26336.76|26336.76|26336.76|26336.76|26336.76|0
1647342330000|2022-03-15 11:05:30|26337.66|26337.66|26351.8|26351.8|26351.8|26351.8|26337.66|26337.66|0
1647342340000|2022-03-15 11:05:40|26344.73|26344.73|26337.66|26337.66|26344.73|26344.73|26334.13|26334.13|0
1647342380000|2022-03-15 11:06:20|26344.73|26344.73|26359.17|26359.17|26359.17|26359.17|26344.73|26344.73|0
1647342390000|2022-03-15 11:06:30|26355.64|26355.64|26355.64|26355.64|26355.64|26355.64|26355.64|26355.64|0
1647342410000|2022-03-15 11:06:50|26366.24|26366.24|26366.24|26366.24|26366.24|26366.24|26366.24|26366.24|0
1647342420000|2022-03-15 11:07:00|26366.65|26366.65|26366.65|26366.65|26366.65|26366.65|26366.65|26366.65|0
1647342430000|2022-03-15 11:07:10|26367.06|26367.06|26360.4|26360.4|26367.06|26367.06|26359.99|26359.99|0
1647342450000|2022-03-15 11:07:30|26360.1|26360.1|26342.42|26342.42|26360.1|26360.1|26342.42|26342.42|0
1647342480000|2022-03-15 11:08:00|26338.89|26338.89|26339.19|26339.19|26339.19|26339.19|26338.89|26338.89|0
1647342510000|2022-03-15 11:08:30|26342.73|26342.73|26343.03|26343.03|26343.03|26343.03|26342.73|26342.73|0
1647342530000|2022-03-15 11:08:50|26343.93|26343.93|26343.93|26343.93|26343.93|26343.93|26343.93|26343.93|0
1647342540000|2022-03-15 11:09:00|26347.46|26347.46|26347.46|26347.46|26347.46|26347.46|26347.46|26347.46|0
1647342550000|2022-03-15 11:09:10|26354.53|26354.53|26354.53|26354.53|26354.53|26354.53|26354.53|26354.53|0
1647342560000|2022-03-15 11:09:20|26355.73|26355.73|26366.82|26366.82|26366.82|26366.82|26355.73|26355.73|0
1647342580000|2022-03-15 11:09:40|26370.36|26370.36|26370.36|26370.36|26370.36|26370.36|26370.36|26370.36|0
1647342600000|2022-03-15 11:10:00|26370.96|26370.96|26370.96|26370.96|26370.96|26370.96|26370.96|26370.96|0
1647342610000|2022-03-15 11:10:10|26374.49|26374.49|26374.49|26374.49|26374.49|26374.49|26374.49|26374.49|0
1647342620000|2022-03-15 11:10:20|26375.69|26375.69|26367.12|26367.12|26375.69|26375.69|26367.12|26367.12|0
1647342630000|2022-03-15 11:10:30|26356.52|26356.52|26356.52|26356.52|26356.52|26356.52|26356.52|26356.52|0
1647342660000|2022-03-15 11:11:00|26363.59|26363.59|26370.66|26370.66|26370.66|26370.66|26363.59|26363.59|0
1647342750000|2022-03-15 11:12:30|26374.19|26374.19|26381.26|26381.26|26381.26|26381.26|26374.19|26374.19|0
1647342760000|2022-03-15 11:12:40|26382.16|26382.16|26392.77|26392.77|26392.77|26392.77|26382.16|26382.16|0
1647342770000|2022-03-15 11:12:50|26382.16|26382.16|26382.16|26382.16|26382.16|26382.16|26382.16|26382.16|0
1647342790000|2022-03-15 11:13:10|26382.57|26382.57|26382.57|26382.57|26382.57|26382.57|26382.57|26382.57|0
1647342870000|2022-03-15 11:14:30|26382.87|26382.87|26382.87|26382.87|26382.87|26382.87|26382.87|26382.87|0
1647342900000|2022-03-15 11:15:00|26383.47|26383.47|26383.88|26383.88|26383.88|26383.88|26383.47|26383.47|0
1647342910000|2022-03-15 11:15:10|26387.42|26387.42|26387.72|26387.72|26387.72|26387.72|26387.42|26387.42|0
1647342930000|2022-03-15 11:15:30|26387.42|26387.42|26383.88|26383.88|26387.42|26387.42|26383.88|26383.88|0
1647342980000|2022-03-15 11:16:20|26390.95|26390.95|26394.49|26394.49|26394.49|26394.49|26390.95|26390.95|0
1647342990000|2022-03-15 11:16:30|26401.56|26401.56|26398.62|26398.62|26402.16|26402.16|26398.62|26398.62|0
1647343010000|2022-03-15 11:16:50|26391.55|26391.55|26391.55|26391.55|26391.55|26391.55|26391.55|26391.55|0
1647343020000|2022-03-15 11:17:00|26388.02|26388.02|26388.02|26388.02|26388.02|26388.02|26388.02|26388.02|0
1647343030000|2022-03-15 11:17:10|26388.84|26388.84|26388.84|26388.84|26388.84|26388.84|26388.84|26388.84|0
1647343050000|2022-03-15 11:17:30|26378.23|26378.23|26378.23|26378.23|26378.23|26378.23|26378.23|26378.23|0
1647343060000|2022-03-15 11:17:40|26381.77|26381.77|26381.77|26381.77|26381.77|26381.77|26381.77|26381.77|0
1647343080000|2022-03-15 11:18:00|26380.95|26380.95|26377.11|26377.11|26380.95|26380.95|26376.81|26376.81|0
1647343090000|2022-03-15 11:18:10|26380.65|26380.65|26384.18|26384.18|26384.18|26384.18|26380.65|26380.65|0
1647343100000|2022-03-15 11:18:20|26377.11|26377.11|26384.18|26384.18|26384.18|26384.18|26377.11|26377.11|0
1647343160000|2022-03-15 11:19:20|26370.05|26370.05|26369.53|26369.53|26370.35|26370.35|26369.53|26369.53|0
1647343180000|2022-03-15 11:19:40|26368.62|26368.62|26368.62|26368.62|26368.62|26368.62|26368.62|26368.62|0
1647343200000|2022-03-15 11:20:00|26347.42|26347.42|26340.35|26340.35|26347.42|26347.42|26340.35|26340.35|0
1647343220000|2022-03-15 11:20:20|26343.88|26343.88|26343.88|26343.88|26343.88|26343.88|26343.88|26343.88|0
1647343230000|2022-03-15 11:20:30|26350.95|26350.95|26346.93|26346.93|26350.95|26350.95|26346.93|26346.93|0
1647343260000|2022-03-15 11:21:00|26350.47|26350.47|26361.67|26361.67|26361.67|26361.67|26350.47|26350.47|0
1647343270000|2022-03-15 11:21:10|26354.6|26354.6|26354.6|26354.6|26354.6|26354.6|26354.6|26354.6|0
1647343290000|2022-03-15 11:21:30|26355.2|26355.2|26355.2|26355.2|26355.2|26355.2|26355.2|26355.2|0
1647343300000|2022-03-15 11:21:40|26344.6|26344.6|26344.3|26344.3|26344.6|26344.6|26344.3|26344.3|0
1647343320000|2022-03-15 11:22:00|26340.76|26340.76|26340.76|26340.76|26340.76|26340.76|26340.76|26340.76|0
1647343330000|2022-03-15 11:22:10|26340.64|26340.64|26329.74|26329.74|26340.64|26340.64|26329.74|26329.74|0
1647343340000|2022-03-15 11:22:20|26328.84|26328.84|26328.84|26328.84|26328.84|26328.84|26328.84|26328.84|0
1647343360000|2022-03-15 11:22:40|26325.3|26325.3|26324.36|26324.36|26325.3|26325.3|26320.82|26320.82|0
1647343380000|2022-03-15 11:23:00|26317.29|26317.29|26320.82|26320.82|26320.82|26320.82|26317.29|26317.29|0
1647343390000|2022-03-15 11:23:10|26324.36|26324.36|26324.36|26324.36|26324.36|26324.36|26324.36|26324.36|0
1647343400000|2022-03-15 11:23:20|26331.43|26331.43|26331.43|26331.43|26331.43|26331.43|26331.43|26331.43|0
1647343440000|2022-03-15 11:24:00|26334.96|26334.96|26338.5|26338.5|26338.5|26338.5|26334.96|26334.96|0
1647343450000|2022-03-15 11:24:10|26334.96|26334.96|26334.96|26334.96|26334.96|26334.96|26334.96|26334.96|0
1647343460000|2022-03-15 11:24:20|26331.43|26331.43|26338.5|26338.5|26338.5|26338.5|26331.43|26331.43|0
1647343480000|2022-03-15 11:24:40|26342.03|26342.03|26345.57|26345.57|26345.57|26345.57|26342.03|26342.03|0
1647343490000|2022-03-15 11:24:50|26349.1|26349.1|26349.1|26349.1|26349.1|26349.1|26349.1|26349.1|0
1647343510000|2022-03-15 11:25:10|26347.3|26347.3|26347.3|26347.3|26347.3|26347.3|26347.3|26347.3|0
1647343520000|2022-03-15 11:25:20|26343.77|26343.77|26343.77|26343.77|26344.07|26344.07|26343.17|26343.17|0
1647343530000|2022-03-15 11:25:30|26343.17|26343.17|26344.37|26344.37|26344.37|26344.37|26342.87|26342.87|0
1647343540000|2022-03-15 11:25:40|26337.3|26337.3|26337.3|26337.3|26337.3|26337.3|26337.3|26337.3|0
1647343550000|2022-03-15 11:25:50|26336.4|26336.4|26336.4|26336.4|26336.4|26336.4|26336.4|26336.4|0
1647343560000|2022-03-15 11:26:00|26325.79|26325.79|26325.79|26325.79|26325.79|26325.79|26325.79|26325.79|0
1647343580000|2022-03-15 11:26:20|26311.65|26311.65|26311.35|26311.35|26311.65|26311.65|26311.35|26311.35|0
1647343610000|2022-03-15 11:26:50|26318.42|26318.42|26318.42|26318.42|26318.42|26318.42|26318.42|26318.42|0
1647343650000|2022-03-15 11:27:30|26329.03|26329.03|26332.56|26332.56|26332.56|26332.56|26329.03|26329.03|0
1647343670000|2022-03-15 11:27:50|26325.49|26325.49|26324.59|26324.59|26325.49|26325.49|26324.59|26324.59|0
1647343680000|2022-03-15 11:28:00|26328.12|26328.12|26324.59|26324.59|26328.12|26328.12|26324.59|26324.59|0
1647343690000|2022-03-15 11:28:10|26328.12|26328.12|26331.3|26331.3|26338.73|26338.73|26328.12|26328.12|0
1647343700000|2022-03-15 11:28:20|26331|26331|26331|26331|26331|26331|26331|26331|0
1647343720000|2022-03-15 11:28:40|26330.59|26330.59|26330.59|26330.59|26330.59|26330.59|26330.59|26330.59|0
1647343730000|2022-03-15 11:28:50|26312.91|26312.91|26312.91|26312.91|26312.91|26312.91|26312.91|26312.91|0
1647343740000|2022-03-15 11:29:00|26312.01|26312.01|26297.87|26297.87|26312.01|26312.01|26297.87|26297.87|0
1647343780000|2022-03-15 11:29:40|26304.94|26304.94|26304.94|26304.94|26304.94|26304.94|26304.94|26304.94|0
1647343790000|2022-03-15 11:29:50|26312.01|26312.01|26297.87|26297.87|26312.01|26312.01|26297.87|26297.87|0
1647343810000|2022-03-15 11:30:10|26308.48|26308.48|26308.72|26308.72|26308.72|26308.72|26308.48|26308.48|0
1647343830000|2022-03-15 11:30:30|26315.79|26315.79|26319.32|26319.32|26319.32|26319.32|26315.79|26315.79|0
1647343870000|2022-03-15 11:31:10|26322.86|26322.86|26322.86|26322.86|26322.86|26322.86|26322.86|26322.86|0
1647343880000|2022-03-15 11:31:20|26315.79|26315.79|26312.25|26312.25|26315.79|26315.79|26312.25|26312.25|0
1647343920000|2022-03-15 11:32:00|26308.72|26308.72|26315.79|26315.79|26315.79|26315.79|26308.72|26308.72|0
1647343930000|2022-03-15 11:32:10|26316.09|26316.09|26305.48|26305.48|26316.09|26316.09|26305.48|26305.48|0
1647343950000|2022-03-15 11:32:30|26316.09|26316.09|26316.09|26316.09|26316.09|26316.09|26316.09|26316.09|0
1647343970000|2022-03-15 11:32:50|26312.55|26312.55|26312.55|26312.55|26312.55|26312.55|26312.55|26312.55|0
1647343980000|2022-03-15 11:33:00|26312.85|26312.85|26313.76|26313.76|26313.76|26313.76|26312.85|26312.85|0
1647343990000|2022-03-15 11:33:10|26306.69|26306.69|26306.69|26306.69|26306.69|26306.69|26306.69|26306.69|0
1647344000000|2022-03-15 11:33:20|26306.57|26306.57|26306.57|26306.57|26306.57|26306.57|26306.57|26306.57|0
1647344010000|2022-03-15 11:33:30|26303.03|26303.03|26303.03|26303.03|26303.03|26303.03|26303.03|26303.03|0
1647344020000|2022-03-15 11:33:40|26306.57|26306.57|26306.57|26306.57|26306.57|26306.57|26306.57|26306.57|0
1647344030000|2022-03-15 11:33:50|26314.05|26314.05|26310.51|26310.51|26314.05|26314.05|26310.51|26310.51|0
1647344050000|2022-03-15 11:34:10|26296.37|26296.37|26296.37|26296.37|26296.37|26296.37|26296.37|26296.37|0
1647344060000|2022-03-15 11:34:20|26295.17|26295.17|26295.17|26295.17|26295.17|26295.17|26295.17|26295.17|0
1647344090000|2022-03-15 11:34:50|26291.64|26291.64|26305.78|26305.78|26305.78|26305.78|26291.64|26291.64|0
1647344110000|2022-03-15 11:35:10|26302.24|26302.24|26305.78|26305.78|26305.78|26305.78|26298.71|26298.71|0
1647344130000|2022-03-15 11:35:30|26295.17|26295.17|26295.17|26295.17|26295.17|26295.17|26295.17|26295.17|0
1647344140000|2022-03-15 11:35:40|26298.71|26298.71|26302.24|26302.24|26302.24|26302.24|26298.71|26298.71|0
1647344170000|2022-03-15 11:36:10|26305.78|26305.78|26305.78|26305.78|26305.78|26305.78|26305.78|26305.78|0
1647344180000|2022-03-15 11:36:20|26302.24|26302.24|26309.31|26309.31|26309.31|26309.31|26302.24|26302.24|0
1647344190000|2022-03-15 11:36:30|26302.24|26302.24|26305.78|26305.78|26305.78|26305.78|26302.24|26302.24|0
1647344200000|2022-03-15 11:36:40|26312.85|26312.85|26312.85|26312.85|26312.85|26312.85|26312.85|26312.85|0
1647344210000|2022-03-15 11:36:50|26316.38|26316.38|26316.38|26316.38|26316.38|26316.38|26316.38|26316.38|0
1647344220000|2022-03-15 11:37:00|26309.31|26309.31|26305.78|26305.78|26309.31|26309.31|26305.78|26305.78|0
1647344230000|2022-03-15 11:37:10|26298.71|26298.71|26294.57|26294.57|26298.71|26298.71|26294.57|26294.57|0
1647344240000|2022-03-15 11:37:20|26276.9|26276.9|26273.36|26273.36|26276.9|26276.9|26273.36|26273.36|0
1647344270000|2022-03-15 11:37:50|26273.96|26273.96|26273.96|26273.96|26273.96|26273.96|26273.96|26273.96|0
1647344290000|2022-03-15 11:38:10|26263.36|26263.36|26266.89|26266.89|26266.89|26266.89|26256.29|26256.29|0
1647344320000|2022-03-15 11:38:40|26267.19|26267.19|26267.19|26267.19|26267.19|26267.19|26267.19|26267.19|0
1647344330000|2022-03-15 11:38:50|26256.59|26256.59|26260.12|26260.12|26260.12|26260.12|26256.59|26256.59|0
1647344350000|2022-03-15 11:39:10|26263.66|26263.66|26256.59|26256.59|26263.66|26263.66|26256.59|26256.59|0
1647344370000|2022-03-15 11:39:30|26256.89|26256.89|26260.42|26260.42|26260.42|26260.42|26256.89|26256.89|0
1647344390000|2022-03-15 11:39:50|26263.96|26263.96|26248.92|26248.92|26263.96|26263.96|26248.92|26248.92|0
1647344410000|2022-03-15 11:40:10|26248.62|26248.62|26248.62|26248.62|26248.62|26248.62|26248.62|26248.62|0
1647344420000|2022-03-15 11:40:20|26241.55|26241.55|26241.25|26241.25|26241.55|26241.55|26241.25|26241.25|0
1647344440000|2022-03-15 11:40:40|26240.88|26240.88|26240.88|26240.88|26240.88|26240.88|26240.88|26240.88|0
1647344450000|2022-03-15 11:40:50|26219.67|26219.67|26219.67|26219.67|26219.67|26219.67|26219.67|26219.67|0
1647344470000|2022-03-15 11:41:10|26219.07|26219.07|26219.07|26219.07|26219.07|26219.07|26219.07|26219.07|0
1647344520000|2022-03-15 11:42:00|26194.33|26194.33|26201.4|26201.4|26201.4|26201.4|26194.33|26194.33|0
1647344530000|2022-03-15 11:42:10|26204.93|26204.93|26204.93|26204.93|26204.93|26204.93|26204.93|26204.93|0
1647344540000|2022-03-15 11:42:20|26201.4|26201.4|26201.4|26201.4|26201.4|26201.4|26201.4|26201.4|0
1647344560000|2022-03-15 11:42:40|26194.33|26194.33|26194.33|26194.33|26194.33|26194.33|26194.33|26194.33|0
1647344570000|2022-03-15 11:42:50|26197.86|26197.86|26197.86|26197.86|26197.86|26197.86|26197.86|26197.86|0
1647344590000|2022-03-15 11:43:10|26190.79|26190.79|26197.86|26197.86|26197.86|26197.86|26180.19|26180.19|0
1647344700000|2022-03-15 11:45:00|26197.04|26197.04|26196.63|26196.63|26197.04|26197.04|26196.63|26196.63|0
1647344710000|2022-03-15 11:45:10|26189.56|26189.56|26186.03|26186.03|26189.56|26189.56|26186.03|26186.03|0
1647344730000|2022-03-15 11:45:30|26184.83|26184.83|26191.9|26191.9|26191.9|26191.9|26184.83|26184.83|0
1647344740000|2022-03-15 11:45:40|26188.36|26188.36|26188.36|26188.36|26188.36|26188.36|26188.36|26188.36|0
1647344760000|2022-03-15 11:46:00|26181.29|26181.29|26180.99|26180.99|26181.29|26181.29|26180.99|26180.99|0
1647344770000|2022-03-15 11:46:10|26177.46|26177.46|26177.46|26177.46|26177.46|26177.46|26177.46|26177.46|0
1647344800000|2022-03-15 11:46:40|26180.99|26180.99|26191.6|26191.6|26191.6|26191.6|26180.99|26180.99|0
1647344830000|2022-03-15 11:47:10|26192.8|26192.8|26199.87|26199.87|26199.87|26199.87|26192.8|26192.8|0
1647344840000|2022-03-15 11:47:20|26201.1|26201.1|26207.57|26207.57|26207.87|26207.87|26201.1|26201.1|0
1647344850000|2022-03-15 11:47:30|26207.27|26207.27|26207.27|26207.27|26207.27|26207.27|26207.27|26207.27|0
1647344860000|2022-03-15 11:47:40|26206.97|26206.97|26206.97|26206.97|26206.97|26206.97|26206.97|26206.97|0
1647344870000|2022-03-15 11:47:50|26192.83|26192.83|26192.83|26192.83|26192.83|26192.83|26192.83|26192.83|0
1647344890000|2022-03-15 11:48:10|26199.9|26199.9|26203.43|26203.43|26203.43|26203.43|26199.9|26199.9|0
1647344900000|2022-03-15 11:48:20|26206.97|26206.97|26203.43|26203.43|26206.97|26206.97|26203.43|26203.43|0
1647344920000|2022-03-15 11:48:40|26199.9|26199.9|26199.9|26199.9|26199.9|26199.9|26199.9|26199.9|0
1647344980000|2022-03-15 11:49:40|26203.43|26203.43|26203.43|26203.43|26203.43|26203.43|26203.43|26203.43|0
1647344990000|2022-03-15 11:49:50|26204.63|26204.63|26203.73|26203.73|26205.84|26205.84|26203.73|26203.73|0
1647345000000|2022-03-15 11:50:00|26207.27|26207.27|26208.77|26208.77|26208.77|26208.77|26207.27|26207.27|0
1647345010000|2022-03-15 11:50:10|26209.37|26209.37|26209.37|26209.37|26209.37|26209.37|26209.37|26209.37|0
1647345020000|2022-03-15 11:50:20|26219.97|26219.97|26216.44|26216.44|26219.97|26219.97|26216.44|26216.44|0
1647345030000|2022-03-15 11:50:30|26227.04|26227.04|26219.97|26219.97|26227.04|26227.04|26219.97|26219.97|0
1647345070000|2022-03-15 11:51:10|26220.58|26220.58|26220.58|26220.58|26220.58|26220.58|26220.58|26220.58|0
1647345080000|2022-03-15 11:51:20|26227.65|26227.65|26227.65|26227.65|26227.65|26227.65|26227.65|26227.65|0
1647345090000|2022-03-15 11:51:30|26238.25|26238.25|26245.73|26245.73|26245.73|26245.73|26238.25|26238.25|0
1647345110000|2022-03-15 11:51:50|26249.26|26249.26|26249.26|26249.26|26249.26|26249.26|26249.26|26249.26|0
1647345120000|2022-03-15 11:52:00|26238.66|26238.66|26238.66|26238.66|26238.66|26238.66|26238.66|26238.66|0
1647345140000|2022-03-15 11:52:20|26242.19|26242.19|26231.59|26231.59|26242.19|26242.19|26231.59|26231.59|0
1647345150000|2022-03-15 11:52:30|26235.13|26235.13|26234.52|26234.52|26235.13|26235.13|26234.52|26234.52|0
1647345200000|2022-03-15 11:53:20|26230.99|26230.99|26230.99|26230.99|26230.99|26230.99|26230.99|26230.99|0
1647345210000|2022-03-15 11:53:30|26241.59|26241.59|26241.59|26241.59|26241.59|26241.59|26241.59|26241.59|0
1647345220000|2022-03-15 11:53:40|26242.19|26242.19|26242.19|26242.19|26242.19|26242.19|26242.19|26242.19|0
1647345250000|2022-03-15 11:54:10|26245.73|26245.73|26246.03|26246.03|26246.03|26246.03|26245.73|26245.73|0
1647345270000|2022-03-15 11:54:30|26242.5|26242.5|26242.5|26242.5|26242.5|26242.5|26242.5|26242.5|0
1647345280000|2022-03-15 11:54:40|26235.43|26235.43|26235.43|26235.43|26235.43|26235.43|26235.43|26235.43|0
1647345290000|2022-03-15 11:54:50|26231.89|26231.89|26231.89|26231.89|26231.89|26231.89|26231.89|26231.89|0
1647345310000|2022-03-15 11:55:10|26224.82|26224.82|26224.82|26224.82|26224.82|26224.82|26224.82|26224.82|0
1647345330000|2022-03-15 11:55:30|26228.36|26228.36|26228.36|26228.36|26228.36|26228.36|26228.36|26228.36|0
1647345340000|2022-03-15 11:55:40|26224.82|26224.82|26232.19|26232.19|26232.19|26232.19|26224.82|26224.82|0
1647345380000|2022-03-15 11:56:20|26239.26|26239.26|26239.26|26239.26|26239.26|26239.26|26239.26|26239.26|0
1647345390000|2022-03-15 11:56:30|26243.1|26243.1|26243.1|26243.1|26243.1|26243.1|26243.1|26243.1|0
1647345420000|2022-03-15 11:57:00|26246.63|26246.63|26246.63|26246.63|26246.63|26246.63|26243.1|26243.1|0
1647345430000|2022-03-15 11:57:10|26250.17|26250.17|26250.17|26250.17|26257.24|26257.24|26250.17|26250.17|0
1647345440000|2022-03-15 11:57:20|26257.24|26257.24|26257.24|26257.24|26257.24|26257.24|26253.7|26253.7|0
1647345490000|2022-03-15 11:58:10|26260.77|26260.77|26260.77|26260.77|26260.77|26260.77|26260.77|26260.77|0
1647345520000|2022-03-15 11:58:40|26253.7|26253.7|26260.77|26260.77|26260.77|26260.77|26250.17|26250.17|0
1647345560000|2022-03-15 11:59:20|26264.31|26264.31|26264.31|26264.31|26264.31|26264.31|26264.31|26264.31|0
1647345570000|2022-03-15 11:59:30|26253.7|26253.7|26260.77|26260.77|26260.77|26260.77|26253.7|26253.7|0
1647345590000|2022-03-15 11:59:50|26260.47|26260.47|26246.33|26246.33|26260.47|26260.47|26246.33|26246.33|0
1647345600000|2022-03-15 12:00:00|26246.03|26246.03|26246.03|26246.03|26246.03|26246.03|26246.03|26246.03|0
1647345610000|2022-03-15 12:00:10|26245.62|26245.62|26235.02|26235.02|26245.62|26245.62|26235.02|26235.02|0
1647345630000|2022-03-15 12:00:30|26238.55|26238.55|26249.16|26249.16|26249.16|26249.16|26238.55|26238.55|0
1647345650000|2022-03-15 12:00:50|26249.46|26249.46|26249.46|26249.46|26249.46|26249.46|26249.46|26249.46|0
1647345660000|2022-03-15 12:01:00|26249.76|26249.76|26249.76|26249.76|26249.76|26249.76|26249.76|26249.76|0
1647345690000|2022-03-15 12:01:30|26246.22|26246.22|26246.22|26246.22|26246.22|26246.22|26246.22|26246.22|0
1647345700000|2022-03-15 12:01:40|26253.29|26253.29|26253.29|26253.29|26253.29|26253.29|26253.29|26253.29|0
1647345720000|2022-03-15 12:02:00|26256.83|26256.83|26267.73|26267.73|26267.73|26267.73|26256.83|26256.83|0
1647345740000|2022-03-15 12:02:20|26268.03|26268.03|26271.14|26271.14|26271.14|26271.14|26268.03|26268.03|0
1647345750000|2022-03-15 12:02:30|26271.96|26271.96|26271.96|26271.96|26271.96|26271.96|26271.96|26271.96|0
1647345770000|2022-03-15 12:02:50|26268.43|26268.43|26253.99|26253.99|26268.43|26268.43|26253.99|26253.99|0
1647345800000|2022-03-15 12:03:20|26236.32|26236.32|26236.32|26236.32|26236.32|26236.32|26236.32|26236.32|0
1647345840000|2022-03-15 12:04:00|26232.78|26232.78|26236.32|26236.32|26236.32|26236.32|26232.78|26232.78|0
1647345850000|2022-03-15 12:04:10|26232.78|26232.78|26232.78|26232.78|26232.78|26232.78|26232.78|26232.78|0
1647345860000|2022-03-15 12:04:20|26239.85|26239.85|26239.85|26239.85|26239.85|26239.85|26239.85|26239.85|0
1647345930000|2022-03-15 12:05:30|26232.78|26232.78|26232.78|26232.78|26232.78|26232.78|26232.78|26232.78|0
1647345960000|2022-03-15 12:06:00|26222.18|26222.18|26218.64|26218.64|26222.18|26222.18|26218.64|26218.64|0
1647345970000|2022-03-15 12:06:10|26225.71|26225.71|26226.31|26226.31|26226.31|26226.31|26225.71|26225.71|0
1647345990000|2022-03-15 12:06:30|26229.85|26229.85|26229.85|26229.85|26229.85|26229.85|26229.85|26229.85|0
1647346000000|2022-03-15 12:06:40|26226.31|26226.31|26226.31|26226.31|26226.31|26226.31|26226.31|26226.31|0
1647346010000|2022-03-15 12:06:50|26208.64|26208.64|26215.71|26215.71|26215.71|26215.71|26208.64|26208.64|0
1647346050000|2022-03-15 12:07:30|26222.78|26222.78|26222.78|26222.78|26222.78|26222.78|26222.78|26222.78|0
1647346070000|2022-03-15 12:07:50|26219.24|26219.24|26219.24|26219.24|26219.24|26219.24|26219.24|26219.24|0
1647346090000|2022-03-15 12:08:10|26215.71|26215.71|26215.71|26215.71|26215.71|26215.71|26215.71|26215.71|0
1647346120000|2022-03-15 12:08:40|26215.11|26215.11|26215.11|26215.11|26215.11|26215.11|26215.11|26215.11|0
1647346160000|2022-03-15 12:09:20|26218.64|26218.64|26215.11|26215.11|26218.64|26218.64|26215.11|26215.11|0
1647346170000|2022-03-15 12:09:30|26211.57|26211.57|26211.57|26211.57|26211.57|26211.57|26211.57|26211.57|0
1647346180000|2022-03-15 12:09:40|26204.5|26204.5|26218.64|26218.64|26218.64|26218.64|26204.5|26204.5|0
1647346230000|2022-03-15 12:10:30|26225.71|26225.71|26225.71|26225.71|26225.71|26225.71|26225.71|26225.71|0
1647346240000|2022-03-15 12:10:40|26232.78|26232.78|26232.78|26232.78|26232.78|26232.78|26232.78|26232.78|0
1647346250000|2022-03-15 12:10:50|26229.25|26229.25|26236.32|26236.32|26239.85|26239.85|26229.25|26229.25|0
1647346290000|2022-03-15 12:11:30|26229.25|26229.25|26229.25|26229.25|26229.25|26229.25|26229.25|26229.25|0
1647346310000|2022-03-15 12:11:50|26237.52|26237.52|26237.76|26237.76|26237.76|26237.76|26237.52|26237.52|0
1647346320000|2022-03-15 12:12:00|26241.29|26241.29|26241.29|26241.29|26241.29|26241.29|26241.29|26241.29|0
1647346330000|2022-03-15 12:12:10|26241.59|26241.59|26240.39|26240.39|26241.59|26241.59|26240.39|26240.39|0
1647346340000|2022-03-15 12:12:20|26239.79|26239.79|26229.19|26229.19|26239.79|26239.79|26229.19|26229.19|0
1647346370000|2022-03-15 12:12:50|26225.65|26225.65|26225.65|26225.65|26225.65|26225.65|26225.65|26225.65|0
1647346380000|2022-03-15 12:13:00|26229.19|26229.19|26229.19|26229.19|26229.19|26229.19|26229.19|26229.19|0
1647346410000|2022-03-15 12:13:30|26222.12|26222.12|26219.18|26219.18|26222.12|26222.12|26219.18|26219.18|0
1647346420000|2022-03-15 12:13:40|26229.79|26229.79|26233.32|26233.32|26233.32|26233.32|26229.79|26229.79|0
1647346440000|2022-03-15 12:14:00|26229.79|26229.79|26229.79|26229.79|26229.79|26229.79|26229.79|26229.79|0
1647346450000|2022-03-15 12:14:10|26222.72|26222.72|26222.72|26222.72|26222.72|26222.72|26222.72|26222.72|0
1647346470000|2022-03-15 12:14:30|26226.25|26226.25|26226.25|26226.25|26226.25|26226.25|26226.25|26226.25|0
1647346490000|2022-03-15 12:14:50|26236.86|26236.86|26236.86|26236.86|26236.86|26236.86|26236.86|26236.86|0
1647346500000|2022-03-15 12:15:00|26238.06|26238.06|26238.06|26238.06|26238.06|26238.06|26238.06|26238.06|0
1647346540000|2022-03-15 12:15:40|26241.59|26241.59|26241.59|26241.59|26241.59|26241.59|26241.59|26241.59|0
1647346550000|2022-03-15 12:15:50|26245.13|26245.13|26245.13|26245.13|26245.13|26245.13|26245.13|26245.13|0
1647346610000|2022-03-15 12:16:50|26241.59|26241.59|26252.2|26252.2|26252.2|26252.2|26241.59|26241.59|0
1647346620000|2022-03-15 12:17:00|26255.73|26255.73|26252.2|26252.2|26255.73|26255.73|26252.2|26252.2|0
1647346630000|2022-03-15 12:17:10|26255.73|26255.73|26255.73|26255.73|26255.73|26255.73|26255.73|26255.73|0
1647346660000|2022-03-15 12:17:40|26262.8|26262.8|26262.8|26262.8|26262.8|26262.8|26262.8|26262.8|0
1647346670000|2022-03-15 12:17:50|26255.73|26255.73|26255.73|26255.73|26255.73|26255.73|26255.73|26255.73|0
1647346680000|2022-03-15 12:18:00|26266.34|26266.34|26266.34|26266.34|26266.34|26266.34|26266.34|26266.34|0
1647346700000|2022-03-15 12:18:20|26265.74|26265.74|26264.54|26264.54|26265.74|26265.74|26264.54|26264.54|0
1647346710000|2022-03-15 12:18:30|26268.07|26268.07|26264.54|26264.54|26268.07|26268.07|26264.54|26264.54|0
1647346730000|2022-03-15 12:18:50|26263.33|26263.33|26264.24|26264.24|26271.31|26271.31|26263.33|26263.33|0
1647346750000|2022-03-15 12:19:10|26257.17|26257.17|26257.17|26257.17|26257.17|26257.17|26257.17|26257.17|0
1647346760000|2022-03-15 12:19:20|26260.7|26260.7|26260.7|26260.7|26260.7|26260.7|26260.7|26260.7|0
1647346770000|2022-03-15 12:19:30|26264.24|26264.24|26267.77|26267.77|26267.77|26267.77|26264.24|26264.24|0
1647346790000|2022-03-15 12:19:50|26266.57|26266.57|26266.87|26266.87|26266.87|26266.87|26266.57|26266.57|0
1647346800000|2022-03-15 12:20:00|26270.4|26270.4|26270.4|26270.4|26270.4|26270.4|26270.4|26270.4|0
1647346810000|2022-03-15 12:20:10|26266.87|26266.87|26260.1|26260.1|26266.87|26266.87|26259.8|26259.8|0
1647346820000|2022-03-15 12:20:20|26263.63|26263.63|26270.7|26270.7|26270.7|26270.7|26263.63|26263.63|0
1647346830000|2022-03-15 12:20:30|26274.24|26274.24|26274.24|26274.24|26274.24|26274.24|26274.24|26274.24|0
1647346840000|2022-03-15 12:20:40|26277.77|26277.77|26277.77|26277.77|26277.77|26277.77|26277.77|26277.77|0
1647346870000|2022-03-15 12:21:10|26284.84|26284.84|26288.68|26288.68|26288.68|26288.68|26284.84|26284.84|0
1647346890000|2022-03-15 12:21:30|26289.09|26289.09|26274.35|26274.35|26289.09|26289.09|26274.35|26274.35|0
1647346940000|2022-03-15 12:22:20|26281.42|26281.42|26284.95|26284.95|26284.95|26284.95|26281.42|26281.42|0
1647346950000|2022-03-15 12:22:30|26292.02|26292.02|26297.06|26297.06|26297.06|26297.06|26292.02|26292.02|0
1647346960000|2022-03-15 12:22:40|26296.46|26296.46|26299.99|26299.99|26299.99|26299.99|26296.46|26296.46|0
1647346970000|2022-03-15 12:22:50|26299.69|26299.69|26299.69|26299.69|26299.69|26299.69|26299.69|26299.69|0
1647346990000|2022-03-15 12:23:10|26300.1|26300.1|26300.1|26300.1|26300.1|26300.1|26300.1|26300.1|0
1647347000000|2022-03-15 12:23:20|26296.57|26296.57|26292.73|26292.73|26296.57|26296.57|26292.73|26292.73|0
1647347010000|2022-03-15 12:23:30|26285.66|26285.66|26285.66|26285.66|26285.66|26285.66|26285.66|26285.66|0
1647347020000|2022-03-15 12:23:40|26292.73|26292.73|26292.73|26292.73|26292.73|26292.73|26292.73|26292.73|0
1647347070000|2022-03-15 12:24:30|26299.8|26299.8|26299.8|26299.8|26299.8|26299.8|26299.8|26299.8|0
1647347130000|2022-03-15 12:25:30|26289.2|26289.2|26289.2|26289.2|26289.2|26289.2|26289.2|26289.2|0
1647347150000|2022-03-15 12:25:50|26303.34|26303.34|26303.34|26303.34|26303.34|26303.34|26303.34|26303.34|0
1647347160000|2022-03-15 12:26:00|26296.27|26296.27|26289.2|26289.2|26296.27|26296.27|26289.2|26289.2|0
1647347230000|2022-03-15 12:27:10|26285.66|26285.66|26285.66|26285.66|26285.66|26285.66|26285.66|26285.66|0
1647347270000|2022-03-15 12:27:50|26285.36|26285.36|26284.76|26284.76|26285.36|26285.36|26284.76|26284.76|0
1647347340000|2022-03-15 12:29:00|26288.3|26288.3|26295.37|26295.37|26295.37|26295.37|26288.3|26288.3|0
1647347350000|2022-03-15 12:29:10|26288.3|26288.3|26288.3|26288.3|26288.3|26288.3|26288.3|26288.3|0
1647347360000|2022-03-15 12:29:20|26295.37|26295.37|26295.37|26295.37|26295.37|26295.37|26295.37|26295.37|0
1647347380000|2022-03-15 12:29:40|26298.9|26298.9|26298.9|26298.9|26298.9|26298.9|26298.9|26298.9|0
1647347390000|2022-03-15 12:29:50|26305.97|26305.97|26305.97|26305.97|26305.97|26305.97|26305.97|26305.97|0
1647347420000|2022-03-15 12:30:20|26306.38|26306.38|26322.89|26322.89|26322.89|26322.89|26306.38|26306.38|0
1647347430000|2022-03-15 12:30:30|26323.19|26323.19|26341.47|26341.47|26341.47|26341.47|26323.19|26323.19|0
1647347440000|2022-03-15 12:30:40|26342.29|26342.29|26334.92|26334.92|26342.29|26342.29|26334.92|26334.92|0
1647347460000|2022-03-15 12:31:00|26334.51|26334.51|26333.28|26333.28|26334.51|26334.51|26333.28|26333.28|0
1647347470000|2022-03-15 12:31:10|26322.68|26322.68|26322.68|26322.68|26322.68|26322.68|26322.68|26322.68|0
1647347510000|2022-03-15 12:31:50|26326.21|26326.21|26326.21|26326.21|26326.21|26326.21|26326.21|26326.21|0
1647347520000|2022-03-15 12:32:00|26327.11|26327.11|26330.65|26330.65|26330.65|26330.65|26327.11|26327.11|0
1647347530000|2022-03-15 12:32:10|26337.72|26337.72|26355.99|26355.99|26355.99|26355.99|26337.72|26337.72|0
1647347550000|2022-03-15 12:32:30|26356.29|26356.29|26356.29|26356.29|26356.29|26356.29|26356.29|26356.29|0
1647347560000|2022-03-15 12:32:40|26359.83|26359.83|26359.83|26359.83|26359.83|26359.83|26359.83|26359.83|0
1647347570000|2022-03-15 12:32:50|26366.9|26366.9|26366.9|26366.9|26366.9|26366.9|26366.9|26366.9|0
1647347590000|2022-03-15 12:33:10|26373.97|26373.97|26381.04|26381.04|26381.04|26381.04|26373.97|26373.97|0
1647347600000|2022-03-15 12:33:20|26391.64|26391.64|26391.64|26391.64|26391.64|26391.64|26391.64|26391.64|0
1647347610000|2022-03-15 12:33:30|26391.76|26391.76|26408.52|26408.52|26408.52|26408.52|26391.76|26391.76|0
1647347640000|2022-03-15 12:34:00|26401.45|26401.45|26401.45|26401.45|26401.45|26401.45|26401.45|26401.45|0
1647347650000|2022-03-15 12:34:10|26412.06|26412.06|26412.06|26412.06|26412.06|26412.06|26412.06|26412.06|0
1647347660000|2022-03-15 12:34:20|26397.92|26397.92|26396.2|26396.2|26397.92|26397.92|26396.2|26396.2|0
1647347700000|2022-03-15 12:35:00|26392.66|26392.66|26392.66|26392.66|26392.66|26392.66|26392.66|26392.66|0
1647347730000|2022-03-15 12:35:30|26385.59|26385.59|26392.66|26392.66|26392.66|26392.66|26385.59|26385.59|0
1647347740000|2022-03-15 12:35:40|26413.87|26413.87|26399.73|26399.73|26413.87|26413.87|26399.73|26399.73|0
1647347750000|2022-03-15 12:35:50|26406.8|26406.8|26406.8|26406.8|26406.8|26406.8|26406.8|26406.8|0
1647347760000|2022-03-15 12:36:00|26403.27|26403.27|26406.8|26406.8|26406.8|26406.8|26403.27|26403.27|0
1647347770000|2022-03-15 12:36:10|26399.73|26399.73|26399.73|26399.73|26399.73|26399.73|26399.73|26399.73|0
1647347780000|2022-03-15 12:36:20|26403.27|26403.27|26403.27|26403.27|26403.27|26403.27|26403.27|26403.27|0
1647347790000|2022-03-15 12:36:30|26410.34|26410.34|26406.8|26406.8|26410.34|26410.34|26406.8|26406.8|0
1647347800000|2022-03-15 12:36:40|26410.34|26410.34|26410.34|26410.34|26410.34|26410.34|26410.34|26410.34|0
1647347810000|2022-03-15 12:36:50|26406.8|26406.8|26413.87|26413.87|26413.87|26413.87|26406.8|26406.8|0
1647347830000|2022-03-15 12:37:10|26406.8|26406.8|26406.8|26406.8|26406.8|26406.8|26406.8|26406.8|0
1647347840000|2022-03-15 12:37:20|26413.87|26413.87|26413.87|26413.87|26413.87|26413.87|26413.87|26413.87|0
1647347890000|2022-03-15 12:38:10|26417.41|26417.41|26424.48|26424.48|26428.01|26428.01|26417.41|26417.41|0
1647347900000|2022-03-15 12:38:20|26420.94|26420.94|26421.54|26421.54|26421.54|26421.54|26420.94|26420.94|0
1647347920000|2022-03-15 12:38:40|26425.08|26425.08|26439.22|26439.22|26439.22|26439.22|26425.08|26425.08|0
1647347930000|2022-03-15 12:38:50|26453.36|26453.36|26442.75|26442.75|26453.36|26453.36|26442.75|26442.75|0
1647347970000|2022-03-15 12:39:30|26439.22|26439.22|26439.22|26439.22|26439.22|26439.22|26439.22|26439.22|0
1647347980000|2022-03-15 12:39:40|26438.62|26438.62|26438.32|26438.32|26438.62|26438.62|26438.32|26438.32|0
1647348030000|2022-03-15 12:40:30|26434.78|26434.78|26434.78|26434.78|26434.78|26434.78|26434.78|26434.78|0
1647348040000|2022-03-15 12:40:40|26438.32|26438.32|26438.32|26438.32|26438.32|26438.32|26438.32|26438.32|0
1647348070000|2022-03-15 12:41:10|26438.02|26438.02|26438.02|26438.02|26438.02|26438.02|26438.02|26438.02|0
1647348090000|2022-03-15 12:41:30|26427.41|26427.41|26427.41|26427.41|26427.41|26427.41|26427.41|26427.41|0
1647348110000|2022-03-15 12:41:50|26426.81|26426.81|26426.81|26426.81|26426.81|26426.81|26426.81|26426.81|0
1647348120000|2022-03-15 12:42:00|26423.28|26423.28|26433.88|26433.88|26433.88|26433.88|26423.28|26423.28|0
1647348140000|2022-03-15 12:42:20|26426.81|26426.81|26407.93|26407.93|26426.81|26426.81|26407.93|26407.93|0
1647348150000|2022-03-15 12:42:30|26415|26415|26418.54|26418.54|26418.54|26418.54|26415|26415|0
1647348160000|2022-03-15 12:42:40|26422.07|26422.07|26422.07|26422.07|26422.07|26422.07|26422.07|26422.07|0
1647348190000|2022-03-15 12:43:10|26415|26415|26415|26415|26415|26415|26415|26415|0
1647348210000|2022-03-15 12:43:30|26422.07|26422.07|26422.07|26422.07|26422.07|26422.07|26422.07|26422.07|0
1647348240000|2022-03-15 12:44:00|26418.54|26418.54|26418.54|26418.54|26418.54|26418.54|26418.54|26418.54|0
1647348250000|2022-03-15 12:44:10|26415|26415|26418.54|26418.54|26418.54|26418.54|26415|26415|0
1647348270000|2022-03-15 12:44:30|26411.47|26411.47|26415|26415|26415|26415|26411.47|26411.47|0
1647348290000|2022-03-15 12:44:50|26411.47|26411.47|26411.47|26411.47|26411.47|26411.47|26411.47|26411.47|0
1647348300000|2022-03-15 12:45:00|26400.86|26400.86|26397.33|26397.33|26400.86|26400.86|26397.33|26397.33|0
1647348310000|2022-03-15 12:45:10|26404.4|26404.4|26404.4|26404.4|26404.4|26404.4|26404.4|26404.4|0
1647348340000|2022-03-15 12:45:40|26397.33|26397.33|26397.33|26397.33|26397.33|26397.33|26397.33|26397.33|0
1647348350000|2022-03-15 12:45:50|26396.13|26396.13|26396.13|26396.13|26396.13|26396.13|26396.13|26396.13|0
1647348360000|2022-03-15 12:46:00|26396.43|26396.43|26382.59|26382.59|26396.73|26396.73|26382.59|26382.59|0
1647348380000|2022-03-15 12:46:20|26375.52|26375.52|26375.52|26375.52|26375.52|26375.52|26375.52|26375.52|0
1647348410000|2022-03-15 12:46:50|26379.05|26379.05|26411.47|26411.47|26415|26415|26379.05|26379.05|0
1647348420000|2022-03-15 12:47:00|26411.88|26411.88|26404.81|26404.81|26411.88|26411.88|26404.81|26404.81|0
1647348430000|2022-03-15 12:47:10|26397.74|26397.74|26404.81|26404.81|26404.81|26404.81|26397.74|26397.74|0
1647348440000|2022-03-15 12:47:20|26408.34|26408.34|26418.95|26418.95|26418.95|26418.95|26408.34|26408.34|0
1647348490000|2022-03-15 12:48:10|26387.14|26387.14|26387.14|26387.14|26387.14|26387.14|26380.07|26380.07|0
1647348500000|2022-03-15 12:48:20|26394.2|26394.2|26390.67|26390.67|26394.2|26394.2|26390.67|26390.67|0
1647348540000|2022-03-15 12:49:00|26401.27|26401.27|26404.81|26404.81|26404.81|26404.81|26401.27|26401.27|0
1647348550000|2022-03-15 12:49:10|26408.34|26408.34|26408.34|26408.34|26408.34|26408.34|26408.34|26408.34|0
1647348570000|2022-03-15 12:49:30|26407.44|26407.44|26407.44|26407.44|26407.44|26407.44|26407.44|26407.44|0
1647348580000|2022-03-15 12:49:40|26410.98|26410.98|26410.98|26410.98|26410.98|26410.98|26410.98|26410.98|0
1647348600000|2022-03-15 12:50:00|26403.91|26403.91|26403.91|26403.91|26403.91|26403.91|26403.91|26403.91|0
1647348610000|2022-03-15 12:50:10|26410.98|26410.98|26410.98|26410.98|26410.98|26410.98|26410.98|26410.98|0
1647348620000|2022-03-15 12:50:20|26418.05|26418.05|26418.05|26418.05|26418.05|26418.05|26418.05|26418.05|0
1647348630000|2022-03-15 12:50:30|26414.51|26414.51|26414.51|26414.51|26414.51|26414.51|26414.51|26414.51|0
1647348640000|2022-03-15 12:50:40|26407.44|26407.44|26425.12|26425.12|26425.12|26425.12|26407.44|26407.44|0
1647348660000|2022-03-15 12:51:00|26428.65|26428.65|26429.25|26429.25|26429.25|26429.25|26428.65|26428.65|0
1647348670000|2022-03-15 12:51:10|26425.72|26425.72|26418.65|26418.65|26432.79|26432.79|26418.65|26418.65|0
1647348710000|2022-03-15 12:51:50|26418.16|26418.16|26418.16|26418.16|26418.16|26418.16|26418.16|26418.16|0
1647348720000|2022-03-15 12:52:00|26411.09|26411.09|26425.23|26425.23|26425.23|26425.23|26411.09|26411.09|0
1647348760000|2022-03-15 12:52:40|26428.77|26428.77|26428.77|26428.77|26428.77|26428.77|26428.77|26428.77|0
1647348800000|2022-03-15 12:53:20|26425.23|26425.23|26425.23|26425.23|26425.23|26425.23|26425.23|26425.23|0
1647348830000|2022-03-15 12:53:50|26428.77|26428.77|26428.77|26428.77|26428.77|26428.77|26428.77|26428.77|0
1647348850000|2022-03-15 12:54:10|26414.63|26414.63|26414.63|26414.63|26414.63|26414.63|26414.63|26414.63|0
1647348870000|2022-03-15 12:54:30|26421.7|26421.7|26421.7|26421.7|26421.7|26421.7|26421.7|26421.7|0
1647348900000|2022-03-15 12:55:00|26414.63|26414.63|26414.63|26414.63|26414.63|26414.63|26414.63|26414.63|0
1647348910000|2022-03-15 12:55:10|26414.93|26414.93|26414.93|26414.93|26414.93|26414.93|26414.93|26414.93|0
1647348920000|2022-03-15 12:55:20|26413.73|26413.73|26413.43|26413.43|26413.73|26413.73|26413.43|26413.43|0
1647348930000|2022-03-15 12:55:30|26414.33|26414.33|26414.33|26414.33|26414.33|26414.33|26414.33|26414.33|0
1647348940000|2022-03-15 12:55:40|26417.86|26417.86|26409.48|26409.48|26417.86|26417.86|26409.48|26409.48|0
1647348950000|2022-03-15 12:55:50|26416.55|26416.55|26420.09|26420.09|26420.09|26420.09|26416.55|26416.55|0
1647348970000|2022-03-15 12:56:10|26423.62|26423.62|26423.62|26423.62|26423.62|26423.62|26423.62|26423.62|0
1647348990000|2022-03-15 12:56:30|26427.16|26427.16|26427.76|26427.76|26431.29|26431.29|26427.16|26427.16|0
1647349000000|2022-03-15 12:56:40|26434.83|26434.83|26427.76|26427.76|26434.83|26434.83|26427.76|26427.76|0
1647349010000|2022-03-15 12:56:50|26434.83|26434.83|26434.83|26434.83|26434.83|26434.83|26434.83|26434.83|0
1647349040000|2022-03-15 12:57:20|26438.36|26438.36|26452.5|26452.5|26452.5|26452.5|26438.36|26438.36|0
1647349070000|2022-03-15 12:57:50|26453.1|26453.1|26442.5|26442.5|26453.1|26453.1|26442.5|26442.5|0
1647349090000|2022-03-15 12:58:10|26449.57|26449.57|26449.87|26449.87|26449.87|26449.87|26449.57|26449.57|0
1647349100000|2022-03-15 12:58:20|26446.33|26446.33|26446.33|26446.33|26446.33|26446.33|26446.33|26446.33|0
1647349110000|2022-03-15 12:58:30|26453.4|26453.4|26453.4|26453.4|26453.4|26453.4|26453.4|26453.4|0
1647349120000|2022-03-15 12:58:40|26449.87|26449.87|26446.33|26446.33|26453.4|26453.4|26446.33|26446.33|0
1647349130000|2022-03-15 12:58:50|26449.87|26449.87|26449.27|26449.27|26449.87|26449.87|26449.27|26449.27|0
1647349150000|2022-03-15 12:59:10|26452.8|26452.8|26452.8|26452.8|26452.8|26452.8|26452.8|26452.8|0
1647349160000|2022-03-15 12:59:20|26453.4|26453.4|26453.7|26453.7|26453.7|26453.7|26453.4|26453.4|0
1647349170000|2022-03-15 12:59:30|26450.17|26450.17|26436.03|26436.03|26450.17|26450.17|26436.03|26436.03|0
1647349190000|2022-03-15 12:59:50|26432.5|26432.5|26432.5|26432.5|26432.5|26432.5|26432.5|26432.5|0
1647349200000|2022-03-15 13:00:00|26443.1|26443.1|26443.1|26443.1|26443.1|26443.1|26443.1|26443.1|0
1647349210000|2022-03-15 13:00:10|26442.8|26442.8|26443.1|26443.1|26443.1|26443.1|26442.8|26442.8|0
1647349230000|2022-03-15 13:00:30|26439.57|26439.57|26446.94|26446.94|26446.94|26446.94|26439.57|26439.57|0
1647349250000|2022-03-15 13:00:50|26454.01|26454.01|26468.14|26468.14|26468.14|26468.14|26454.01|26454.01|0
1647349260000|2022-03-15 13:01:00|26464.61|26464.61|26461.07|26461.07|26464.61|26464.61|26454.01|26454.01|0
1647349280000|2022-03-15 13:01:20|26450.47|26450.47|26450.47|26450.47|26450.47|26450.47|26450.47|26450.47|0
1647349290000|2022-03-15 13:01:30|26452.27|26452.27|26452.27|26452.27|26452.27|26452.27|26452.27|26452.27|0
1647349300000|2022-03-15 13:01:40|26452.87|26452.87|26452.87|26452.87|26452.87|26452.87|26452.87|26452.87|0
1647349310000|2022-03-15 13:01:50|26459.94|26459.94|26459.94|26459.94|26459.94|26459.94|26459.94|26459.94|0
1647349320000|2022-03-15 13:02:00|26452.87|26452.87|26456.41|26456.41|26456.41|26456.41|26452.87|26452.87|0
1647349340000|2022-03-15 13:02:20|26452.87|26452.87|26452.87|26452.87|26452.87|26452.87|26452.87|26452.87|0
1647349380000|2022-03-15 13:03:00|26456.41|26456.41|26456.41|26456.41|26456.41|26456.41|26456.41|26456.41|0
1647349400000|2022-03-15 13:03:20|26449.34|26449.34|26449.34|26449.34|26449.34|26449.34|26449.34|26449.34|0
1647349420000|2022-03-15 13:03:40|26456.41|26456.41|26459.94|26459.94|26459.94|26459.94|26456.41|26456.41|0
1647349430000|2022-03-15 13:03:50|26460.31|26460.31|26467.38|26467.38|26467.38|26467.38|26460.31|26460.31|0
1647349440000|2022-03-15 13:04:00|26463.84|26463.84|26463.84|26463.84|26463.84|26463.84|26463.84|26463.84|0
1647349450000|2022-03-15 13:04:10|26464.14|26464.14|26464.14|26464.14|26464.14|26464.14|26464.14|26464.14|0
1647349460000|2022-03-15 13:04:20|26467.68|26467.68|26468.5|26468.5|26468.5|26468.5|26467.68|26467.68|0
1647349500000|2022-03-15 13:05:00|26461.43|26461.43|26461.43|26461.43|26461.43|26461.43|26461.43|26461.43|0
1647349520000|2022-03-15 13:05:20|26475.57|26475.57|26475.57|26475.57|26475.57|26475.57|26475.57|26475.57|0
1647349530000|2022-03-15 13:05:30|26479.1|26479.1|26479.1|26479.1|26479.1|26479.1|26479.1|26479.1|0
1647349540000|2022-03-15 13:05:40|26468.5|26468.5|26475.87|26475.87|26475.87|26475.87|26468.5|26468.5|0
1647349550000|2022-03-15 13:05:50|26472.33|26472.33|26479.4|26479.4|26479.4|26479.4|26472.33|26472.33|0
1647349570000|2022-03-15 13:06:10|26475.87|26475.87|26475.87|26475.87|26475.87|26475.87|26475.87|26475.87|0
1647349580000|2022-03-15 13:06:20|26474.97|26474.97|26467.9|26467.9|26474.97|26474.97|26467.9|26467.9|0
1647349620000|2022-03-15 13:07:00|26460.83|26460.83|26453.76|26453.76|26460.83|26460.83|26453.76|26453.76|0
1647349650000|2022-03-15 13:07:30|26454.66|26454.66|26454.66|26454.66|26454.66|26454.66|26454.66|26454.66|0
1647349670000|2022-03-15 13:07:50|26447.59|26447.59|26439.02|26439.02|26447.59|26447.59|26439.02|26439.02|0
1647349680000|2022-03-15 13:08:00|26431.95|26431.95|26430.93|26430.93|26431.95|26431.95|26430.93|26430.93|0
1647349690000|2022-03-15 13:08:10|26441.54|26441.54|26441.54|26441.54|26441.54|26441.54|26441.54|26441.54|0
1647349700000|2022-03-15 13:08:20|26438|26438|26438|26438|26438|26438|26438|26438|0
1647349710000|2022-03-15 13:08:30|26430.93|26430.93|26441.24|26441.24|26441.24|26441.24|26430.63|26430.63|0
1647349730000|2022-03-15 13:08:50|26448.31|26448.31|26448.31|26448.31|26455.38|26455.38|26448.31|26448.31|0
1647349740000|2022-03-15 13:09:00|26441.24|26441.24|26440.88|26440.88|26441.24|26441.24|26440.88|26440.88|0
1647349800000|2022-03-15 13:10:00|26440.58|26440.58|26440.58|26440.58|26440.58|26440.58|26440.58|26440.58|0
1647349810000|2022-03-15 13:10:10|26451.18|26451.18|26454.72|26454.72|26454.72|26454.72|26451.18|26451.18|0
1647349830000|2022-03-15 13:10:30|26455.62|26455.62|26455.32|26455.32|26455.62|26455.62|26455.32|26455.32|0
1647349850000|2022-03-15 13:10:50|26448.25|26448.25|26448.25|26448.25|26448.25|26448.25|26448.25|26448.25|0
1647349860000|2022-03-15 13:11:00|26458.85|26458.85|26462.99|26462.99|26462.99|26462.99|26458.85|26458.85|0
1647349870000|2022-03-15 13:11:10|26470.06|26470.06|26477.13|26477.13|26484.2|26484.2|26470.06|26470.06|0
1647349880000|2022-03-15 13:11:20|26480.66|26480.66|26481.07|26481.07|26481.07|26481.07|26480.66|26480.66|0
1647349890000|2022-03-15 13:11:30|26474|26474|26481.07|26481.07|26481.07|26481.07|26474|26474|0
1647349900000|2022-03-15 13:11:40|26488.14|26488.14|26488.14|26488.14|26488.14|26488.14|26488.14|26488.14|0
1647349910000|2022-03-15 13:11:50|26491.68|26491.68|26484.61|26484.61|26491.68|26491.68|26484.61|26484.61|0
1647349920000|2022-03-15 13:12:00|26481.07|26481.07|26481.07|26481.07|26484.61|26484.61|26477.54|26477.54|0
1647349930000|2022-03-15 13:12:10|26489.64|26489.64|26486.11|26486.11|26496.71|26496.71|26486.11|26486.11|0
1647349940000|2022-03-15 13:12:20|26479.04|26479.04|26477.01|26477.01|26479.04|26479.04|26475.5|26475.5|0
1647349950000|2022-03-15 13:12:30|26466.4|26466.4|26466.4|26466.4|26466.4|26466.4|26466.4|26466.4|0
1647349960000|2022-03-15 13:12:40|26477.01|26477.01|26476.88|26476.88|26477.01|26477.01|26476.88|26476.88|0
1647349980000|2022-03-15 13:13:00|26487.49|26487.49|26487.49|26487.49|26487.49|26487.49|26487.49|26487.49|0
1647349990000|2022-03-15 13:13:10|26483.95|26483.95|26483.95|26483.95|26483.95|26483.95|26483.95|26483.95|0
1647350010000|2022-03-15 13:13:30|26491.02|26491.02|26487.49|26487.49|26491.02|26491.02|26487.49|26487.49|0
1647350030000|2022-03-15 13:13:50|26494.56|26494.56|26494.56|26494.56|26494.56|26494.56|26494.56|26494.56|0
1647350050000|2022-03-15 13:14:10|26494.97|26494.97|26494.97|26494.97|26494.97|26494.97|26494.97|26494.97|0
1647350060000|2022-03-15 13:14:20|26491.43|26491.43|26502.04|26502.04|26502.04|26502.04|26491.43|26491.43|0
1647350090000|2022-03-15 13:14:50|26498.5|26498.5|26498.5|26498.5|26498.5|26498.5|26498.5|26498.5|0
1647350100000|2022-03-15 13:15:00|26509.11|26509.11|26519.71|26519.71|26526.78|26526.78|26509.11|26509.11|0
1647350180000|2022-03-15 13:16:20|26526.78|26526.78|26519.71|26519.71|26526.78|26526.78|26519.71|26519.71|0
1647350190000|2022-03-15 13:16:30|26512.64|26512.64|26509.11|26509.11|26512.64|26512.64|26509.11|26509.11|0
1647350200000|2022-03-15 13:16:40|26510.01|26510.01|26506.47|26506.47|26510.01|26510.01|26506.47|26506.47|0
1647350210000|2022-03-15 13:16:50|26506.88|26506.88|26506.88|26506.88|26506.88|26506.88|26506.88|26506.88|0
1647350220000|2022-03-15 13:17:00|26517.49|26517.49|26517.49|26517.49|26517.49|26517.49|26517.49|26517.49|0
1647350240000|2022-03-15 13:17:20|26524.56|26524.56|26524.56|26524.56|26524.56|26524.56|26524.56|26524.56|0
1647350250000|2022-03-15 13:17:30|26521.02|26521.02|26530.5|26530.5|26530.5|26530.5|26521.02|26521.02|0
1647350260000|2022-03-15 13:17:40|26523.43|26523.43|26523.43|26523.43|26523.43|26523.43|26523.43|26523.43|0
1647350270000|2022-03-15 13:17:50|26512.82|26512.82|26512.82|26512.82|26512.82|26512.82|26512.82|26512.82|0
1647350300000|2022-03-15 13:18:20|26509.29|26509.29|26509.29|26509.29|26509.29|26509.29|26508.39|26508.39|0
1647350320000|2022-03-15 13:18:40|26505.75|26505.75|26505.75|26505.75|26505.75|26505.75|26505.75|26505.75|0
1647350340000|2022-03-15 13:19:00|26512.82|26512.82|26505.75|26505.75|26512.82|26512.82|26505.75|26505.75|0
1647350350000|2022-03-15 13:19:10|26504.85|26504.85|26504.85|26504.85|26504.85|26504.85|26504.85|26504.85|0
1647350360000|2022-03-15 13:19:20|26511.92|26511.92|26566.15|26566.15|26576.75|26576.75|26511.92|26511.92|0
1647350370000|2022-03-15 13:19:30|26562.61|26562.61|26548.47|26548.47|26562.61|26562.61|26548.47|26548.47|0
1647350380000|2022-03-15 13:19:40|26544.94|26544.94|26537.87|26537.87|26544.94|26544.94|26537.87|26537.87|0
1647350390000|2022-03-15 13:19:50|26527.26|26527.26|26530.8|26530.8|26530.8|26530.8|26527.26|26527.26|0
1647350400000|2022-03-15 13:20:00|26520.19|26520.19|26520.19|26520.19|26520.19|26520.19|26520.19|26520.19|0
1647350410000|2022-03-15 13:20:10|26513.12|26513.12|26509.59|26509.59|26513.12|26513.12|26509.59|26509.59|0
1647350420000|2022-03-15 13:20:20|26508.69|26508.69|26509.29|26509.29|26509.29|26509.29|26508.69|26508.69|0
1647350450000|2022-03-15 13:20:50|26495.15|26495.15|26495.15|26495.15|26495.15|26495.15|26495.15|26495.15|0
1647350460000|2022-03-15 13:21:00|26491.61|26491.61|26491.61|26491.61|26491.61|26491.61|26491.61|26491.61|0
1647350470000|2022-03-15 13:21:10|26492.02|26492.02|26495.56|26495.56|26495.56|26495.56|26492.02|26492.02|0
1647350480000|2022-03-15 13:21:20|26492.02|26492.02|26513.23|26513.23|26513.23|26513.23|26492.02|26492.02|0
1647350500000|2022-03-15 13:21:40|26506.16|26506.16|26506.16|26506.16|26506.16|26506.16|26506.16|26506.16|0
1647350510000|2022-03-15 13:21:50|26502.63|26502.63|26506.16|26506.16|26506.16|26506.16|26502.63|26502.63|0
1647350540000|2022-03-15 13:22:20|26492.02|26492.02|26492.02|26492.02|26492.02|26492.02|26492.02|26492.02|0
1647350550000|2022-03-15 13:22:30|26484.95|26484.95|26484.95|26484.95|26484.95|26484.95|26484.95|26484.95|0
1647350590000|2022-03-15 13:23:10|26484.35|26484.35|26484.35|26484.35|26484.35|26484.35|26484.35|26484.35|0
1647350610000|2022-03-15 13:23:30|26484.05|26484.05|26484.05|26484.05|26484.05|26484.05|26484.05|26484.05|0
1647350630000|2022-03-15 13:23:50|26491.12|26491.12|26505.26|26505.26|26508.8|26508.8|26491.12|26491.12|0
1647350640000|2022-03-15 13:24:00|26508.8|26508.8|26508.8|26508.8|26508.8|26508.8|26508.8|26508.8|0
1647350660000|2022-03-15 13:24:20|26501.73|26501.73|26508.8|26508.8|26508.8|26508.8|26501.73|26501.73|0
1647350680000|2022-03-15 13:24:40|26498.19|26498.19|26498.19|26498.19|26498.19|26498.19|26498.19|26498.19|0
1647350690000|2022-03-15 13:24:50|26499.09|26499.09|26499.09|26499.09|26499.09|26499.09|26499.09|26499.09|0
1647350700000|2022-03-15 13:25:00|26499.39|26499.39|26499.39|26499.39|26499.39|26499.39|26499.39|26499.39|0
1647350720000|2022-03-15 13:25:20|26485.25|26485.25|26499.39|26499.39|26506.46|26506.46|26485.25|26485.25|0
1647350740000|2022-03-15 13:25:40|26499.09|26499.09|26502.63|26502.63|26502.63|26502.63|26499.09|26499.09|0
1647350750000|2022-03-15 13:25:50|26506.16|26506.16|26502.63|26502.63|26506.16|26506.16|26495.56|26495.56|0
1647350800000|2022-03-15 13:26:40|26506.16|26506.16|26509.7|26509.7|26509.7|26509.7|26506.16|26506.16|0
1647350810000|2022-03-15 13:26:50|26513.23|26513.23|26513.23|26513.23|26513.23|26513.23|26513.23|26513.23|0
1647350820000|2022-03-15 13:27:00|26516.77|26516.77|26516.77|26516.77|26516.77|26516.77|26516.77|26516.77|0
1647350840000|2022-03-15 13:27:20|26523.84|26523.84|26523.84|26523.84|26523.84|26523.84|26523.84|26523.84|0
1647350860000|2022-03-15 13:27:40|26534.44|26534.44|26527.37|26527.37|26537.98|26537.98|26527.37|26527.37|0
1647350870000|2022-03-15 13:27:50|26537.98|26537.98|26524.44|26524.44|26538.58|26538.58|26524.44|26524.44|0
1647350900000|2022-03-15 13:28:20|26506.76|26506.76|26506.76|26506.76|26506.76|26506.76|26506.76|26506.76|0
1647350910000|2022-03-15 13:28:30|26510.3|26510.3|26513.83|26513.83|26513.83|26513.83|26510.3|26510.3|0
1647350920000|2022-03-15 13:28:40|26520.9|26520.9|26520.9|26520.9|26520.9|26520.9|26520.9|26520.9|0
1647350940000|2022-03-15 13:29:00|26524.44|26524.44|26524.44|26524.44|26524.44|26524.44|26524.44|26524.44|0
1647350950000|2022-03-15 13:29:10|26531.51|26531.51|26531.51|26531.51|26531.51|26531.51|26531.51|26531.51|0
1647350960000|2022-03-15 13:29:20|26542.11|26542.11|26542.11|26542.11|26542.11|26542.11|26542.11|26542.11|0
1647350970000|2022-03-15 13:29:30|26545.65|26545.65|26545.65|26545.65|26545.65|26545.65|26545.65|26545.65|0
1647350990000|2022-03-15 13:29:50|26549.18|26549.18|26553.54|26553.54|26560.61|26560.61|26549.18|26549.18|0
1647351000000|2022-03-15 13:30:00|26557.07|26557.07|26553.54|26553.54|26564.14|26564.14|26542.93|26542.93|0
1647351010000|2022-03-15 13:30:10|26550|26550|26545.57|26545.57|26559.71|26559.71|26545.57|26545.57|0
1647351020000|2022-03-15 13:30:20|26546.47|26546.47|26561.51|26561.51|26561.51|26561.51|26546.47|26546.47|0
1647351030000|2022-03-15 13:30:30|26554.44|26554.44|26554.44|26554.44|26554.44|26554.44|26554.44|26554.44|0
1647351050000|2022-03-15 13:30:50|26554.74|26554.74|26554.74|26554.74|26554.74|26554.74|26554.74|26554.74|0
1647351060000|2022-03-15 13:31:00|26547.67|26547.67|26528.79|26528.79|26547.67|26547.67|26528.79|26528.79|0
1647351070000|2022-03-15 13:31:10|26532.33|26532.33|26531.92|26531.92|26532.74|26532.74|26531.92|26531.92|0
1647351090000|2022-03-15 13:31:30|26532.74|26532.74|26532.74|26532.74|26532.74|26532.74|26532.74|26532.74|0
1647351120000|2022-03-15 13:32:00|26525.67|26525.67|26525.67|26525.67|26525.67|26525.67|26525.67|26525.67|0
1647351160000|2022-03-15 13:32:40|26529.2|26529.2|26544.65|26544.65|26544.65|26544.65|26529.2|26529.2|0
1647351170000|2022-03-15 13:32:50|26534.05|26534.05|26529.69|26529.69|26534.05|26534.05|26529.69|26529.69|0
1647351180000|2022-03-15 13:33:00|26529.28|26529.28|26521.8|26521.8|26529.28|26529.28|26521.8|26521.8|0
1647351200000|2022-03-15 13:33:20|26521.39|26521.39|26520.79|26520.79|26521.39|26521.39|26520.79|26520.79|0
1647351210000|2022-03-15 13:33:30|26492.51|26492.51|26474.84|26474.84|26492.51|26492.51|26474.84|26474.84|0
1647351220000|2022-03-15 13:33:40|26481.91|26481.91|26485.44|26485.44|26492.51|26492.51|26481.91|26481.91|0
1647351230000|2022-03-15 13:33:50|26492.51|26492.51|26496.05|26496.05|26496.05|26496.05|26492.51|26492.51|0
1647351240000|2022-03-15 13:34:00|26478.37|26478.37|26470.08|26470.08|26478.37|26478.37|26470.08|26470.08|0
1647351250000|2022-03-15 13:34:10|26480.68|26480.68|26480.68|26480.68|26480.68|26480.68|26480.68|26480.68|0
1647351270000|2022-03-15 13:34:30|26487.75|26487.75|26476.85|26476.85|26487.75|26487.75|26476.85|26476.85|0
1647351320000|2022-03-15 13:35:20|26473.31|26473.31|26473.72|26473.72|26473.72|26473.72|26473.31|26473.31|0
1647351330000|2022-03-15 13:35:30|26474.13|26474.13|26474.13|26474.13|26474.13|26474.13|26470.59|26470.59|0
1647351340000|2022-03-15 13:35:40|26477.66|26477.66|26492.21|26492.21|26492.21|26492.21|26477.66|26477.66|0
1647351350000|2022-03-15 13:35:50|26492.62|26492.62|26492.21|26492.21|26492.62|26492.62|26492.21|26492.21|0
1647351360000|2022-03-15 13:36:00|26491.8|26491.8|26491.8|26491.8|26491.8|26491.8|26491.8|26491.8|0
1647351370000|2022-03-15 13:36:10|26488.27|26488.27|26477.66|26477.66|26488.27|26488.27|26477.66|26477.66|0
1647351380000|2022-03-15 13:36:20|26478.27|26478.27|26478.27|26478.27|26478.27|26478.27|26478.27|26478.27|0
1647351400000|2022-03-15 13:36:40|26474.73|26474.73|26462.62|26462.62|26474.73|26474.73|26462.62|26462.62|0
1647351410000|2022-03-15 13:36:50|26462.21|26462.21|26462.21|26462.21|26462.21|26462.21|26462.21|26462.21|0
1647351430000|2022-03-15 13:37:10|26448.07|26448.07|26441|26441|26448.07|26448.07|26441|26441|0
1647351460000|2022-03-15 13:37:40|26437.47|26437.47|26436.87|26436.87|26437.47|26437.47|26436.87|26436.87|0
1647351470000|2022-03-15 13:37:50|26433.33|26433.33|26436.87|26436.87|26440.4|26440.4|26433.33|26433.33|0
1647351480000|2022-03-15 13:38:00|26435.67|26435.67|26431.59|26431.59|26435.67|26435.67|26431.59|26431.59|0
1647351500000|2022-03-15 13:38:20|26432|26432|26432|26432|26432|26432|26432|26432|0
1647351510000|2022-03-15 13:38:30|26432.3|26432.3|26430.66|26430.66|26432.3|26432.3|26430.66|26430.66|0
1647351520000|2022-03-15 13:38:40|26427.13|26427.13|26412.99|26412.99|26427.13|26427.13|26412.99|26412.99|0
1647351530000|2022-03-15 13:38:50|26409.45|26409.45|26402.38|26402.38|26409.45|26409.45|26402.38|26402.38|0
1647351540000|2022-03-15 13:39:00|26409.45|26409.45|26420.06|26420.06|26420.06|26420.06|26409.45|26409.45|0
1647351550000|2022-03-15 13:39:10|26419.65|26419.65|26419.65|26419.65|26419.65|26419.65|26419.65|26419.65|0
1647351560000|2022-03-15 13:39:20|26405.51|26405.51|26404.61|26404.61|26405.51|26405.51|26404.61|26404.61|0
1647351570000|2022-03-15 13:39:30|26404.24|26404.24|26400.71|26400.71|26404.24|26404.24|26397.17|26397.17|0
1647351600000|2022-03-15 13:40:00|26399.51|26399.51|26410.11|26410.11|26410.11|26410.11|26399.51|26399.51|0
1647351620000|2022-03-15 13:40:20|26413.65|26413.65|26410.11|26410.11|26413.65|26413.65|26410.11|26410.11|0
1647351630000|2022-03-15 13:40:30|26406.58|26406.58|26406.17|26406.17|26406.58|26406.58|26406.17|26406.17|0
1647351650000|2022-03-15 13:40:50|26405.76|26405.76|26404.53|26404.53|26405.76|26405.76|26404.53|26404.53|0
1647351660000|2022-03-15 13:41:00|26400.99|26400.99|26400.99|26400.99|26400.99|26400.99|26400.99|26400.99|0
1647351670000|2022-03-15 13:41:10|26386.85|26386.85|26382.42|26382.42|26386.85|26386.85|26382.42|26382.42|0
1647351680000|2022-03-15 13:41:20|26375.35|26375.35|26368.28|26368.28|26375.35|26375.35|26368.28|26368.28|0
1647351690000|2022-03-15 13:41:30|26367.87|26367.87|26368.69|26368.69|26368.69|26368.69|26367.87|26367.87|0
1647351700000|2022-03-15 13:41:40|26367.46|26367.46|26367.87|26367.87|26367.87|26367.87|26367.05|26367.05|0
1647351710000|2022-03-15 13:41:50|26367.5|26367.5|26365.78|26365.78|26367.5|26367.5|26365.78|26365.78|0
1647351720000|2022-03-15 13:42:00|26337.5|26337.5|26337.5|26337.5|26337.91|26337.91|26337.5|26337.5|0
1647351730000|2022-03-15 13:42:10|26341.04|26341.04|26341.04|26341.04|26351.64|26351.64|26337.5|26337.5|0
1647351740000|2022-03-15 13:42:20|26339.84|26339.84|26339.43|26339.43|26343.37|26343.37|26339.43|26339.43|0
1647351750000|2022-03-15 13:42:30|26339.02|26339.02|26342.67|26342.67|26342.67|26342.67|26328.29|26328.29|0
1647351760000|2022-03-15 13:42:40|26342.26|26342.26|26342.26|26342.26|26342.26|26342.26|26342.26|26342.26|0
1647351770000|2022-03-15 13:42:50|26341.85|26341.85|26341.85|26341.85|26341.85|26341.85|26341.85|26341.85|0
1647351780000|2022-03-15 13:43:00|26342.67|26342.67|26335.19|26335.19|26342.67|26342.67|26334.78|26334.78|0
1647351790000|2022-03-15 13:43:10|26334.78|26334.78|26334.78|26334.78|26334.78|26334.78|26334.78|26334.78|0
1647351810000|2022-03-15 13:43:30|26331.25|26331.25|26327.3|26327.3|26331.25|26331.25|26327.3|26327.3|0
1647351820000|2022-03-15 13:43:40|26330.84|26330.84|26333.96|26333.96|26341.44|26341.44|26330.84|26330.84|0
1647351830000|2022-03-15 13:43:50|26334.37|26334.37|26347.69|26347.69|26348.51|26348.51|26334.37|26334.37|0
1647351840000|2022-03-15 13:44:00|26348.1|26348.1|26358.42|26358.42|26358.42|26358.42|26347.69|26347.69|0
1647351850000|2022-03-15 13:44:10|26358.3|26358.3|26358.3|26358.3|26358.3|26358.3|26358.3|26358.3|0
1647351860000|2022-03-15 13:44:20|26361.84|26361.84|26358.3|26358.3|26361.84|26361.84|26358.3|26358.3|0
1647351880000|2022-03-15 13:44:40|26354.77|26354.77|26362.66|26362.66|26362.66|26362.66|26354.77|26354.77|0
1647351890000|2022-03-15 13:44:50|26355.59|26355.59|26355.59|26355.59|26355.59|26355.59|26355.59|26355.59|0
1647351900000|2022-03-15 13:45:00|26354.69|26354.69|26370.69|26370.69|26370.69|26370.69|26354.69|26354.69|0
1647351910000|2022-03-15 13:45:10|26374.23|26374.23|26367.16|26367.16|26374.23|26374.23|26367.16|26367.16|0
1647351920000|2022-03-15 13:45:20|26366.86|26366.86|26370.39|26370.39|26370.39|26370.39|26359.79|26359.79|0
1647351930000|2022-03-15 13:45:30|26373.93|26373.93|26373.93|26373.93|26381|26381|26373.93|26373.93|0
1647351950000|2022-03-15 13:45:50|26366.86|26366.86|26363.62|26363.62|26366.86|26366.86|26363.62|26363.62|0
1647351960000|2022-03-15 13:46:00|26364.85|26364.85|26365.15|26365.15|26365.15|26365.15|26364.85|26364.85|0
1647351970000|2022-03-15 13:46:10|26368.69|26368.69|26368.69|26368.69|26368.69|26368.69|26368.69|26368.69|0
1647351990000|2022-03-15 13:46:30|26358.08|26358.08|26357.96|26357.96|26358.08|26358.08|26357.96|26357.96|0
1647352010000|2022-03-15 13:46:50|26349.99|26349.99|26353.52|26353.52|26353.52|26353.52|26349.99|26349.99|0
1647352020000|2022-03-15 13:47:00|26353.4|26353.4|26353.4|26353.4|26353.4|26353.4|26353.4|26353.4|0
1647352030000|2022-03-15 13:47:10|26353.1|26353.1|26353.1|26353.1|26353.1|26353.1|26353.1|26353.1|0
1647352040000|2022-03-15 13:47:20|26356.64|26356.64|26353.1|26353.1|26356.64|26356.64|26353.1|26353.1|0
1647352050000|2022-03-15 13:47:30|26356.64|26356.64|26356.64|26356.64|26356.64|26356.64|26356.64|26356.64|0
1647352060000|2022-03-15 13:47:40|26367.24|26367.24|26367.24|26367.24|26367.24|26367.24|26367.24|26367.24|0
1647352080000|2022-03-15 13:48:00|26363.71|26363.71|26363.71|26363.71|26363.71|26363.71|26363.71|26363.71|0
1647352110000|2022-03-15 13:48:30|26367.24|26367.24|26367.24|26367.24|26367.24|26367.24|26367.24|26367.24|0
1647352120000|2022-03-15 13:48:40|26363.71|26363.71|26363.71|26363.71|26363.71|26363.71|26363.71|26363.71|0
1647352130000|2022-03-15 13:48:50|26367.24|26367.24|26367.24|26367.24|26367.24|26367.24|26367.24|26367.24|0
1647352150000|2022-03-15 13:49:10|26370.78|26370.78|26382.28|26382.28|26382.28|26382.28|26367.24|26367.24|0
1647352160000|2022-03-15 13:49:20|26385.82|26385.82|26386.64|26386.64|26386.64|26386.64|26385.82|26385.82|0
1647352170000|2022-03-15 13:49:30|26386.23|26386.23|26388.94|26388.94|26388.94|26388.94|26385.41|26385.41|0
1647352180000|2022-03-15 13:49:40|26396.01|26396.01|26396.25|26396.25|26396.25|26396.25|26396.01|26396.01|0
1647352190000|2022-03-15 13:49:50|26395.85|26395.85|26395.85|26395.85|26395.85|26395.85|26395.85|26395.85|0
1647352200000|2022-03-15 13:50:00|26399.38|26399.38|26399.38|26399.38|26399.38|26399.38|26399.38|26399.38|0
1647352210000|2022-03-15 13:50:10|26398.97|26398.97|26392.31|26392.31|26398.97|26398.97|26391.9|26391.9|0
1647352220000|2022-03-15 13:50:20|26395.85|26395.85|26395.85|26395.85|26395.85|26395.85|26395.85|26395.85|0
1647352230000|2022-03-15 13:50:30|26394.94|26394.94|26391.41|26391.41|26394.94|26394.94|26391.41|26391.41|0
1647352240000|2022-03-15 13:50:40|26387.87|26387.87|26387.87|26387.87|26387.87|26387.87|26387.87|26387.87|0
1647352280000|2022-03-15 13:51:20|26388.47|26388.47|26424.12|26424.12|26424.12|26424.12|26388.47|26388.47|0
1647352290000|2022-03-15 13:51:30|26431.19|26431.19|26420.59|26420.59|26431.19|26431.19|26420.59|26420.59|0
1647352300000|2022-03-15 13:51:40|26427.66|26427.66|26427.66|26427.66|26427.66|26427.66|26427.66|26427.66|0
1647352310000|2022-03-15 13:51:50|26420.59|26420.59|26420.59|26420.59|26420.59|26420.59|26417.05|26417.05|0
1647352320000|2022-03-15 13:52:00|26421.41|26421.41|26414.34|26414.34|26421.41|26421.41|26414.34|26414.34|0
1647352330000|2022-03-15 13:52:10|26407.27|26407.27|26421.71|26421.71|26421.71|26421.71|26407.27|26407.27|0
1647352340000|2022-03-15 13:52:20|26425.24|26425.24|26418.17|26418.17|26425.24|26425.24|26418.17|26418.17|0
1647352350000|2022-03-15 13:52:30|26421.71|26421.71|26425.24|26425.24|26425.24|26425.24|26421.71|26421.71|0
1647352360000|2022-03-15 13:52:40|26424.64|26424.64|26414.04|26414.04|26424.64|26424.64|26414.04|26414.04|0
1647352410000|2022-03-15 13:53:30|26421.11|26421.11|26421.11|26421.11|26421.11|26421.11|26421.11|26421.11|0
1647352420000|2022-03-15 13:53:40|26424.64|26424.64|26425.24|26425.24|26425.24|26425.24|26424.64|26424.64|0
1647352450000|2022-03-15 13:54:10|26428.78|26428.78|26428.78|26428.78|26428.78|26428.78|26428.78|26428.78|0
1647352460000|2022-03-15 13:54:20|26428.18|26428.18|26410.5|26410.5|26428.18|26428.18|26410.5|26410.5|0
1647352470000|2022-03-15 13:54:30|26421.11|26421.11|26421.11|26421.11|26421.11|26421.11|26421.11|26421.11|0
1647352480000|2022-03-15 13:54:40|26431.71|26431.71|26435.25|26435.25|26442.32|26442.32|26428.18|26428.18|0
1647352490000|2022-03-15 13:54:50|26438.78|26438.78|26438.78|26438.78|26438.78|26438.78|26438.78|26438.78|0
1647352500000|2022-03-15 13:55:00|26428.18|26428.18|26431.71|26431.71|26438.78|26438.78|26421.11|26421.11|0
1647352510000|2022-03-15 13:55:10|26438.78|26438.78|26438.78|26438.78|26438.78|26438.78|26438.78|26438.78|0
1647352540000|2022-03-15 13:55:40|26439.38|26439.38|26457.66|26457.66|26457.66|26457.66|26439.38|26439.38|0
1647352560000|2022-03-15 13:56:00|26450.59|26450.59|26457.66|26457.66|26457.66|26457.66|26450.59|26450.59|0
1647352570000|2022-03-15 13:56:10|26454.12|26454.12|26454.12|26454.12|26454.12|26454.12|26454.12|26454.12|0
1647352620000|2022-03-15 13:57:00|26439.98|26439.98|26439.98|26439.98|26439.98|26439.98|26439.98|26439.98|0
1647352650000|2022-03-15 13:57:30|26436.45|26436.45|26436.45|26436.45|26443.52|26443.52|26436.45|26436.45|0
1647352660000|2022-03-15 13:57:40|26432.92|26432.92|26432.92|26432.92|26436.45|26436.45|26432.92|26432.92|0
1647352680000|2022-03-15 13:58:00|26443.52|26443.52|26443.52|26443.52|26443.52|26443.52|26443.52|26443.52|0
1647352700000|2022-03-15 13:58:20|26447.05|26447.05|26447.05|26447.05|26450.59|26450.59|26443.52|26443.52|0
1647352710000|2022-03-15 13:58:30|26451.49|26451.49|26451.49|26451.49|26451.49|26451.49|26451.49|26451.49|0
1647352720000|2022-03-15 13:58:40|26450.89|26450.89|26450.89|26450.89|26450.89|26450.89|26450.89|26450.89|0
1647352730000|2022-03-15 13:58:50|26454.42|26454.42|26454.42|26454.42|26454.42|26454.42|26454.42|26454.42|0
1647352750000|2022-03-15 13:59:10|26454.73|26454.73|26454.73|26454.73|26454.73|26454.73|26454.73|26454.73|0
1647352760000|2022-03-15 13:59:20|26451.19|26451.19|26447.66|26447.66|26451.19|26451.19|26447.66|26447.66|0
1647352770000|2022-03-15 13:59:30|26454.73|26454.73|26454.73|26454.73|26454.73|26454.73|26454.73|26454.73|0
1647352790000|2022-03-15 13:59:50|26454.42|26454.42|26454.42|26454.42|26454.42|26454.42|26454.42|26454.42|0
1647352800000|2022-03-15 14:00:00|26457.96|26457.96|26443.82|26443.82|26457.96|26457.96|26443.82|26443.82|0
1647352810000|2022-03-15 14:00:10|26443.52|26443.52|26442.62|26442.62|26443.52|26443.52|26442.62|26442.62|0
1647352830000|2022-03-15 14:00:30|26439.08|26439.08|26450.29|26450.29|26450.29|26450.29|26439.08|26439.08|0
1647352840000|2022-03-15 14:00:40|26453.82|26453.82|26439.68|26439.68|26453.82|26453.82|26439.68|26439.68|0
1647352860000|2022-03-15 14:01:00|26446.75|26446.75|26446.75|26446.75|26446.75|26446.75|26446.75|26446.75|0
1647352870000|2022-03-15 14:01:10|26439.68|26439.68|26439.68|26439.68|26439.68|26439.68|26436.15|26436.15|0
1647352880000|2022-03-15 14:01:20|26446.75|26446.75|26446.75|26446.75|26446.75|26446.75|26446.75|26446.75|0
1647352890000|2022-03-15 14:01:30|26443.22|26443.22|26443.22|26443.22|26443.22|26443.22|26443.22|26443.22|0
1647352920000|2022-03-15 14:02:00|26436.15|26436.15|26441.42|26441.42|26441.42|26441.42|26430.81|26430.81|0
1647352930000|2022-03-15 14:02:10|26434.35|26434.35|26434.35|26434.35|26434.35|26434.35|26434.35|26434.35|0
1647352940000|2022-03-15 14:02:20|26430.81|26430.81|26437.88|26437.88|26437.88|26437.88|26430.81|26430.81|0
1647352960000|2022-03-15 14:02:40|26427.28|26427.28|26430.51|26430.51|26430.51|26430.51|26416.37|26416.37|0
1647352980000|2022-03-15 14:03:00|26423.44|26423.44|26423.44|26423.44|26423.44|26423.44|26416.37|26416.37|0
1647353010000|2022-03-15 14:03:30|26438.78|26438.78|26438.78|26438.78|26438.78|26438.78|26438.78|26438.78|0
1647353020000|2022-03-15 14:03:40|26445.85|26445.85|26452.92|26452.92|26456.46|26456.46|26445.85|26445.85|0
1647353040000|2022-03-15 14:04:00|26452.51|26452.51|26453.33|26453.33|26453.33|26453.33|26452.51|26452.51|0
1647353050000|2022-03-15 14:04:10|26456.87|26456.87|26456.57|26456.57|26456.87|26456.87|26456.57|26456.57|0
1647353060000|2022-03-15 14:04:20|26453.03|26453.03|26453.03|26453.03|26453.03|26453.03|26453.03|26453.03|0
1647353090000|2022-03-15 14:04:50|26460.7|26460.7|26467.77|26467.77|26467.77|26467.77|26460.7|26460.7|0
1647353100000|2022-03-15 14:05:00|26460.7|26460.7|26464.24|26464.24|26464.24|26464.24|26450.1|26450.1|0
1647353120000|2022-03-15 14:05:20|26457.17|26457.17|26457.17|26457.17|26457.17|26457.17|26457.17|26457.17|0
1647353130000|2022-03-15 14:05:30|26460.7|26460.7|26464.24|26464.24|26464.24|26464.24|26460.7|26460.7|0
1647353140000|2022-03-15 14:05:40|26467.77|26467.77|26467.77|26467.77|26478.38|26478.38|26460.7|26460.7|0
1647353160000|2022-03-15 14:06:00|26464.24|26464.24|26452.73|26452.73|26464.24|26464.24|26452.73|26452.73|0
1647353170000|2022-03-15 14:06:10|26452.97|26452.97|26452.97|26452.97|26452.97|26452.97|26452.97|26452.97|0
1647353180000|2022-03-15 14:06:20|26453.34|26453.34|26442.73|26442.73|26453.34|26453.34|26442.73|26442.73|0
1647353200000|2022-03-15 14:06:40|26439.2|26439.2|26439.2|26439.2|26439.2|26439.2|26439.2|26439.2|0
1647353210000|2022-03-15 14:06:50|26449.8|26449.8|26453.34|26453.34|26453.34|26453.34|26446.27|26446.27|0
1647353220000|2022-03-15 14:07:00|26449.8|26449.8|26449.8|26449.8|26449.8|26449.8|26449.8|26449.8|0
1647353230000|2022-03-15 14:07:10|26446.27|26446.27|26449.8|26449.8|26449.8|26449.8|26446.27|26446.27|0
1647353250000|2022-03-15 14:07:30|26442.73|26442.73|26442.73|26442.73|26442.73|26442.73|26442.73|26442.73|0
1647353260000|2022-03-15 14:07:40|26442.49|26442.49|26442.49|26442.49|26442.49|26442.49|26442.49|26442.49|0
1647353280000|2022-03-15 14:08:00|26438.96|26438.96|26434.28|26434.28|26441.35|26441.35|26434.28|26434.28|0
1647353290000|2022-03-15 14:08:10|26434.04|26434.04|26434.04|26434.04|26434.04|26434.04|26434.04|26434.04|0
1647353310000|2022-03-15 14:08:30|26426.97|26426.97|26426.97|26426.97|26426.97|26426.97|26426.97|26426.97|0
1647353340000|2022-03-15 14:09:00|26430.5|26430.5|26430.5|26430.5|26430.5|26430.5|26430.5|26430.5|0
1647353360000|2022-03-15 14:09:20|26426.97|26426.97|26423.43|26423.43|26426.97|26426.97|26423.43|26423.43|0
1647353380000|2022-03-15 14:09:40|26423.73|26423.73|26423.73|26423.73|26423.73|26423.73|26423.73|26423.73|0
1647353390000|2022-03-15 14:09:50|26423.13|26423.13|26426.36|26426.36|26426.36|26426.36|26422.83|26422.83|0
1647353400000|2022-03-15 14:10:00|26429.9|26429.9|26429.9|26429.9|26436.97|26436.97|26429.9|26429.9|0
1647353420000|2022-03-15 14:10:20|26436.97|26436.97|26440.5|26440.5|26440.5|26440.5|26436.97|26436.97|0
1647353430000|2022-03-15 14:10:30|26433.43|26433.43|26436.97|26436.97|26436.97|26436.97|26422.83|26422.83|0
1647353450000|2022-03-15 14:10:50|26440.5|26440.5|26440.5|26440.5|26440.5|26440.5|26440.5|26440.5|0
1647353470000|2022-03-15 14:11:10|26439.68|26439.68|26429.9|26429.9|26440.5|26440.5|26429.9|26429.9|0
1647353490000|2022-03-15 14:11:30|26436.97|26436.97|26422.83|26422.83|26436.97|26436.97|26422.83|26422.83|0
1647353500000|2022-03-15 14:11:40|26426.36|26426.36|26422.83|26422.83|26429.9|26429.9|26422.83|26422.83|0
1647353510000|2022-03-15 14:11:50|26426.36|26426.36|26426.36|26426.36|26426.36|26426.36|26422.83|26422.83|0
1647353530000|2022-03-15 14:12:10|26419.29|26419.29|26419.29|26419.29|26419.29|26419.29|26419.29|26419.29|0
1647353540000|2022-03-15 14:12:20|26415.76|26415.76|26415.4|26415.4|26415.76|26415.76|26415.4|26415.4|0
1647353550000|2022-03-15 14:12:30|26413.76|26413.76|26417.29|26417.29|26417.29|26417.29|26413.76|26413.76|0
1647353560000|2022-03-15 14:12:40|26420.83|26420.83|26420.83|26420.83|26420.83|26420.83|26420.83|26420.83|0
1647353570000|2022-03-15 14:12:50|26421.24|26421.24|26424.77|26424.77|26424.77|26424.77|26421.24|26421.24|0
1647353580000|2022-03-15 14:13:00|26417.7|26417.7|26417.7|26417.7|26417.7|26417.7|26417.7|26417.7|0
1647353590000|2022-03-15 14:13:10|26421.24|26421.24|26428.31|26428.31|26431.84|26431.84|26421.24|26421.24|0
1647353600000|2022-03-15 14:13:20|26427.9|26427.9|26427.78|26427.78|26427.9|26427.9|26427.78|26427.78|0
1647353610000|2022-03-15 14:13:30|26434.85|26434.85|26434.85|26434.85|26434.85|26434.85|26434.85|26434.85|0
1647353620000|2022-03-15 14:13:40|26438.38|26438.38|26431.31|26431.31|26438.38|26438.38|26431.31|26431.31|0
1647353630000|2022-03-15 14:13:50|26424.24|26424.24|26420.71|26420.71|26424.24|26424.24|26420.71|26420.71|0
1647353640000|2022-03-15 14:14:00|26424.24|26424.24|26420.71|26420.71|26424.24|26424.24|26420.71|26420.71|0
1647353650000|2022-03-15 14:14:10|26424.24|26424.24|26424.24|26424.24|26424.24|26424.24|26424.24|26424.24|0
1647353660000|2022-03-15 14:14:20|26420.71|26420.71|26420.71|26420.71|26420.71|26420.71|26420.71|26420.71|0
1647353670000|2022-03-15 14:14:30|26421.31|26421.31|26421.31|26421.31|26421.31|26421.31|26421.31|26421.31|0
1647353700000|2022-03-15 14:15:00|26424.84|26424.84|26421.31|26421.31|26424.84|26424.84|26421.31|26421.31|0
1647353710000|2022-03-15 14:15:10|26421.55|26421.55|26421.55|26421.55|26425.08|26425.08|26421.55|26421.55|0
1647353720000|2022-03-15 14:15:20|26425.08|26425.08|26421.55|26421.55|26425.08|26425.08|26421.55|26421.55|0
1647353730000|2022-03-15 14:15:30|26425.08|26425.08|26425.08|26425.08|26425.08|26425.08|26425.08|26425.08|0
1647353740000|2022-03-15 14:15:40|26425.68|26425.68|26418.31|26418.31|26425.68|26425.68|26418.31|26418.31|0
1647353760000|2022-03-15 14:16:00|26425.38|26425.38|26425.38|26425.38|26425.38|26425.38|26425.38|26425.38|0
1647353780000|2022-03-15 14:16:20|26421.85|26421.85|26414.6|26414.6|26422.45|26422.45|26414.6|26414.6|0
1647353790000|2022-03-15 14:16:30|26411.06|26411.06|26411.06|26411.06|26411.06|26411.06|26411.06|26411.06|0
1647353830000|2022-03-15 14:17:10|26414.6|26414.6|26414.6|26414.6|26414.6|26414.6|26414.6|26414.6|0
1647353840000|2022-03-15 14:17:20|26414|26414|26414|26414|26414|26414|26414|26414|0
1647353860000|2022-03-15 14:17:40|26417.53|26417.53|26417.53|26417.53|26417.53|26417.53|26414|26414|0
1647353870000|2022-03-15 14:17:50|26421.06|26421.06|26421.06|26421.06|26421.06|26421.06|26421.06|26421.06|0
1647353880000|2022-03-15 14:18:00|26424.6|26424.6|26417.53|26417.53|26424.6|26424.6|26414|26414|0
1647353890000|2022-03-15 14:18:10|26417.94|26417.94|26425.91|26425.91|26425.91|26425.91|26417.94|26417.94|0
1647353900000|2022-03-15 14:18:20|26432.98|26432.98|26429.45|26429.45|26432.98|26432.98|26429.45|26429.45|0
1647353910000|2022-03-15 14:18:30|26429.69|26429.69|26429.69|26429.69|26429.69|26429.69|26429.69|26429.69|0
1647353930000|2022-03-15 14:18:50|26436.76|26436.76|26436.76|26436.76|26436.76|26436.76|26436.76|26436.76|0
1647353940000|2022-03-15 14:19:00|26440.29|26440.29|26436.76|26436.76|26440.29|26440.29|26426.15|26426.15|0
1647353960000|2022-03-15 14:19:20|26436.16|26436.16|26436.16|26436.16|26436.16|26436.16|26436.16|26436.16|0
1647353970000|2022-03-15 14:19:30|26432.62|26432.62|26425.55|26425.55|26432.62|26432.62|26425.55|26425.55|0
1647353980000|2022-03-15 14:19:40|26426.45|26426.45|26426.45|26426.45|26426.45|26426.45|26426.45|26426.45|0
1647353990000|2022-03-15 14:19:50|26429.99|26429.99|26433.93|26433.93|26433.93|26433.93|26429.99|26429.99|0
1647354000000|2022-03-15 14:20:00|26433.33|26433.33|26429.8|26429.8|26433.33|26433.33|26429.8|26429.8|0
1647354020000|2022-03-15 14:20:20|26430.21|26430.21|26423.14|26423.14|26430.21|26430.21|26423.14|26423.14|0
1647354040000|2022-03-15 14:20:40|26426.67|26426.67|26426.91|26426.91|26426.91|26426.91|26426.67|26426.67|0
1647354050000|2022-03-15 14:20:50|26409.24|26409.24|26415.41|26415.41|26415.41|26415.41|26404.8|26404.8|0
1647354070000|2022-03-15 14:21:10|26422.48|26422.48|26422.48|26422.48|26422.48|26422.48|26422.48|26422.48|0
1647354100000|2022-03-15 14:21:40|26422.18|26422.18|26422.18|26422.18|26422.18|26422.18|26422.18|26422.18|0
1647354110000|2022-03-15 14:21:50|26418.64|26418.64|26421.77|26421.77|26425.3|26425.3|26417.41|26417.41|0
1647354150000|2022-03-15 14:22:30|26420.95|26420.95|26420.95|26420.95|26420.95|26420.95|26420.95|26420.95|0
1647354180000|2022-03-15 14:23:00|26424.48|26424.48|26424.48|26424.48|26424.48|26424.48|26424.48|26424.48|0
1647354190000|2022-03-15 14:23:10|26425.3|26425.3|26425.3|26425.3|26425.3|26425.3|26425.3|26425.3|0
1647354210000|2022-03-15 14:23:30|26428.84|26428.84|26429.44|26429.44|26429.44|26429.44|26428.84|26428.84|0
1647354220000|2022-03-15 14:23:40|26430.94|26430.94|26430.04|26430.04|26430.94|26430.94|26430.04|26430.04|0
1647354230000|2022-03-15 14:23:50|26422.97|26422.97|26426.5|26426.5|26430.04|26430.04|26422.97|26422.97|0
1647354240000|2022-03-15 14:24:00|26422.97|26422.97|26408.83|26408.83|26422.97|26422.97|26408.83|26408.83|0
1647354260000|2022-03-15 14:24:20|26415.9|26415.9|26415.9|26415.9|26415.9|26415.9|26415.9|26415.9|0
1647354270000|2022-03-15 14:24:30|26412.36|26412.36|26412.36|26412.36|26412.36|26412.36|26412.36|26412.36|0
1647354290000|2022-03-15 14:24:50|26419.43|26419.43|26422.97|26422.97|26422.97|26422.97|26419.43|26419.43|0
1647354300000|2022-03-15 14:25:00|26422.56|26422.56|26426.09|26426.09|26429.63|26429.63|26422.56|26422.56|0
1647354340000|2022-03-15 14:25:40|26429.63|26429.63|26433.16|26433.16|26433.16|26433.16|26429.63|26429.63|0
1647354350000|2022-03-15 14:25:50|26433.77|26433.77|26433.77|26433.77|26433.77|26433.77|26433.77|26433.77|0
1647354370000|2022-03-15 14:26:10|26426.7|26426.7|26416.09|26416.09|26426.7|26426.7|26416.09|26416.09|0
1647354390000|2022-03-15 14:26:30|26419.63|26419.63|26423.16|26423.16|26423.16|26423.16|26419.63|26419.63|0
1647354400000|2022-03-15 14:26:40|26424.07|26424.07|26424.07|26424.07|26424.07|26424.07|26424.07|26424.07|0
1647354410000|2022-03-15 14:26:50|26420.53|26420.53|26420.53|26420.53|26420.53|26420.53|26420.53|26420.53|0
1647354430000|2022-03-15 14:27:10|26419.71|26419.71|26420.12|26420.12|26420.12|26420.12|26419.71|26419.71|0
1647354460000|2022-03-15 14:27:40|26423.66|26423.66|26420.12|26420.12|26427.19|26427.19|26420.12|26420.12|0
1647354470000|2022-03-15 14:27:50|26427.19|26427.19|26420.12|26420.12|26427.19|26427.19|26420.12|26420.12|0
1647354480000|2022-03-15 14:28:00|26420.42|26420.42|26423.96|26423.96|26423.96|26423.96|26420.42|26420.42|0
1647354490000|2022-03-15 14:28:10|26420.42|26420.42|26420.42|26420.42|26420.42|26420.42|26420.42|26420.42|0
1647354500000|2022-03-15 14:28:20|26427.49|26427.49|26427.79|26427.79|26427.79|26427.79|26427.49|26427.49|0
1647354510000|2022-03-15 14:28:30|26431.33|26431.33|26434.62|26434.62|26442.51|26442.51|26431.33|26431.33|0
1647354530000|2022-03-15 14:28:50|26434.5|26434.5|26428.25|26428.25|26434.5|26434.5|26427.43|26427.43|0
1647354540000|2022-03-15 14:29:00|26420.58|26420.58|26429.87|26429.87|26431.18|26431.18|26420.58|26420.58|0
1647354550000|2022-03-15 14:29:10|26433.41|26433.41|26436.83|26436.83|26436.83|26436.83|26433|26433|0
1647354560000|2022-03-15 14:29:20|26433.3|26433.3|26429.76|26429.76|26433.3|26433.3|26429.76|26429.76|0
1647354570000|2022-03-15 14:29:30|26436.83|26436.83|26440.37|26440.37|26440.37|26440.37|26436.83|26436.83|0
1647354580000|2022-03-15 14:29:40|26436.83|26436.83|26436.83|26436.83|26436.83|26436.83|26436.83|26436.83|0
1647354590000|2022-03-15 14:29:50|26440.37|26440.37|26436.83|26436.83|26440.37|26440.37|26436.83|26436.83|0
1647354600000|2022-03-15 14:30:00|26440.37|26440.37|26440.97|26440.97|26448.04|26448.04|26440.37|26440.37|0
1647354610000|2022-03-15 14:30:10|26444.5|26444.5|26440.07|26440.07|26444.5|26444.5|26440.07|26440.07|0
1647354620000|2022-03-15 14:30:20|26443.6|26443.6|26443.6|26443.6|26447.14|26447.14|26443.6|26443.6|0
1647354630000|2022-03-15 14:30:30|26447.14|26447.14|26447.14|26447.14|26454.21|26454.21|26447.14|26447.14|0
1647354640000|2022-03-15 14:30:40|26454.21|26454.21|26454.21|26454.21|26454.21|26454.21|26454.21|26454.21|0
1647354650000|2022-03-15 14:30:50|26457.74|26457.74|26454.21|26454.21|26457.74|26457.74|26454.21|26454.21|0
1647354670000|2022-03-15 14:31:10|26457.74|26457.74|26469.25|26469.25|26469.66|26469.66|26457.74|26457.74|0
1647354680000|2022-03-15 14:31:20|26465.71|26465.71|26465.71|26465.71|26469.25|26469.25|26465.71|26465.71|0
1647354690000|2022-03-15 14:31:30|26469.25|26469.25|26465.71|26465.71|26469.25|26469.25|26465.71|26465.71|0
1647354710000|2022-03-15 14:31:50|26472.78|26472.78|26465.71|26465.71|26472.78|26472.78|26465.71|26465.71|0
1647354720000|2022-03-15 14:32:00|26472.78|26472.78|26469.25|26469.25|26472.78|26472.78|26462.18|26462.18|0
1647354730000|2022-03-15 14:32:10|26465.71|26465.71|26465.71|26465.71|26465.71|26465.71|26465.71|26465.71|0
1647354750000|2022-03-15 14:32:30|26462.18|26462.18|26462.18|26462.18|26462.18|26462.18|26462.18|26462.18|0
1647354760000|2022-03-15 14:32:40|26451.57|26451.57|26451.57|26451.57|26451.57|26451.57|26451.57|26451.57|0
1647354780000|2022-03-15 14:33:00|26451.27|26451.27|26451.27|26451.27|26451.27|26451.27|26451.27|26451.27|0
1647354790000|2022-03-15 14:33:10|26458.34|26458.34|26465.41|26465.41|26465.41|26465.41|26458.34|26458.34|0
1647354800000|2022-03-15 14:33:20|26461.88|26461.88|26461.88|26461.88|26461.88|26461.88|26461.88|26461.88|0
1647354810000|2022-03-15 14:33:30|26461.58|26461.58|26455.41|26455.41|26462.78|26462.78|26455.41|26455.41|0
1647354830000|2022-03-15 14:33:50|26462.48|26462.48|26462.48|26462.48|26462.48|26462.48|26462.48|26462.48|0
1647354840000|2022-03-15 14:34:00|26458.94|26458.94|26458.94|26458.94|26458.94|26458.94|26458.94|26458.94|0
1647354850000|2022-03-15 14:34:10|26466.01|26466.01|26466.01|26466.01|26466.01|26466.01|26466.01|26466.01|0
1647354860000|2022-03-15 14:34:20|26462.48|26462.48|26462.48|26462.48|26469.55|26469.55|26462.48|26462.48|0
1647354870000|2022-03-15 14:34:30|26469.55|26469.55|26469.55|26469.55|26469.55|26469.55|26469.55|26469.55|0
1647354880000|2022-03-15 14:34:40|26466.01|26466.01|26466.01|26466.01|26466.01|26466.01|26466.01|26466.01|0
1647354890000|2022-03-15 14:34:50|26455.41|26455.41|26444.8|26444.8|26455.41|26455.41|26444.8|26444.8|0
1647354900000|2022-03-15 14:35:00|26441.27|26441.27|26437.73|26437.73|26441.27|26441.27|26437.73|26437.73|0
1647354910000|2022-03-15 14:35:10|26444.8|26444.8|26452.17|26452.17|26452.17|26452.17|26444.8|26444.8|0
1647354920000|2022-03-15 14:35:20|26445.1|26445.1|26445.1|26445.1|26445.1|26445.1|26445.1|26445.1|0
1647354930000|2022-03-15 14:35:30|26452.17|26452.17|26452.17|26452.17|26459.24|26459.24|26452.17|26452.17|0
1647354940000|2022-03-15 14:35:40|26451.27|26451.27|26451.27|26451.27|26451.27|26451.27|26451.27|26451.27|0
1647354950000|2022-03-15 14:35:50|26451.68|26451.68|26451.27|26451.27|26451.68|26451.68|26451.27|26451.27|0
1647354960000|2022-03-15 14:36:00|26444.2|26444.2|26444.2|26444.2|26444.2|26444.2|26444.2|26444.2|0
1647354970000|2022-03-15 14:36:10|26440.67|26440.67|26437.62|26437.62|26441.15|26441.15|26437.62|26437.62|0
1647354980000|2022-03-15 14:36:20|26444.69|26444.69|26448.22|26448.22|26448.22|26448.22|26444.69|26444.69|0
1647354990000|2022-03-15 14:36:30|26449.42|26449.42|26456.19|26456.19|26456.49|26456.49|26449.42|26449.42|0
1647355000000|2022-03-15 14:36:40|26459.73|26459.73|26452.66|26452.66|26459.73|26459.73|26449.12|26449.12|0
1647355010000|2022-03-15 14:36:50|26456.19|26456.19|26456.19|26456.19|26456.19|26456.19|26456.19|26456.19|0
1647355020000|2022-03-15 14:37:00|26445.59|26445.59|26442.05|26442.05|26445.59|26445.59|26442.05|26442.05|0
1647355030000|2022-03-15 14:37:10|26449.12|26449.12|26445.59|26445.59|26449.12|26449.12|26445.59|26445.59|0
1647355040000|2022-03-15 14:37:20|26449.12|26449.12|26452.66|26452.66|26452.66|26452.66|26449.12|26449.12|0
1647355050000|2022-03-15 14:37:30|26449.12|26449.12|26449.12|26449.12|26452.66|26452.66|26449.12|26449.12|0
1647355060000|2022-03-15 14:37:40|26442.05|26442.05|26449.12|26449.12|26449.12|26449.12|26434.98|26434.98|0
1647355080000|2022-03-15 14:38:00|26445.59|26445.59|26445.59|26445.59|26445.59|26445.59|26445.59|26445.59|0
1647355090000|2022-03-15 14:38:10|26442.05|26442.05|26438.82|26438.82|26442.05|26442.05|26438.52|26438.52|0
1647355100000|2022-03-15 14:38:20|26442.35|26442.35|26442.35|26442.35|26442.35|26442.35|26442.35|26442.35|0
1647355120000|2022-03-15 14:38:40|26445.89|26445.89|26438.82|26438.82|26445.89|26445.89|26438.82|26438.82|0
1647355130000|2022-03-15 14:38:50|26445.89|26445.89|26438.82|26438.82|26445.89|26445.89|26438.82|26438.82|0
1647355140000|2022-03-15 14:39:00|26449.42|26449.42|26438.82|26438.82|26449.42|26449.42|26438.82|26438.82|0
1647355150000|2022-03-15 14:39:10|26445.89|26445.89|26442.35|26442.35|26452.96|26452.96|26438.82|26438.82|0
1647355180000|2022-03-15 14:39:40|26452.96|26452.96|26452.96|26452.96|26452.96|26452.96|26452.96|26452.96|0
1647355200000|2022-03-15 14:40:00|26445.89|26445.89|26460.44|26460.44|26460.44|26460.44|26442.35|26442.35|0
1647355210000|2022-03-15 14:40:10|26456.9|26456.9|26456.9|26456.9|26456.9|26456.9|26456.9|26456.9|0
1647355220000|2022-03-15 14:40:20|26453.37|26453.37|26453.37|26453.37|26453.37|26453.37|26453.37|26453.37|0
1647355230000|2022-03-15 14:40:30|26456.9|26456.9|26455.7|26455.7|26456.9|26456.9|26455.7|26455.7|0
1647355240000|2022-03-15 14:40:40|26456|26456|26448.93|26448.93|26456|26456|26448.93|26448.93|0
1647355250000|2022-03-15 14:40:50|26463.07|26463.07|26463.48|26463.48|26463.48|26463.48|26463.07|26463.07|0
1647355260000|2022-03-15 14:41:00|26449.34|26449.34|26446.42|26446.42|26449.34|26449.34|26446.42|26446.42|0
1647355270000|2022-03-15 14:41:10|26446.01|26446.01|26438.94|26438.94|26446.01|26446.01|26438.94|26438.94|0
1647355290000|2022-03-15 14:41:30|26435.4|26435.4|26435.4|26435.4|26435.4|26435.4|26435.4|26435.4|0
1647355310000|2022-03-15 14:41:50|26417.73|26417.73|26417.73|26417.73|26417.73|26417.73|26417.73|26417.73|0
1647355320000|2022-03-15 14:42:00|26424.8|26424.8|26424.8|26424.8|26428.33|26428.33|26424.8|26424.8|0
1647355330000|2022-03-15 14:42:10|26410.66|26410.66|26410.25|26410.25|26410.66|26410.66|26410.25|26410.25|0
1647355340000|2022-03-15 14:42:20|26406.72|26406.72|26403.18|26403.18|26406.72|26406.72|26403.18|26403.18|0
1647355350000|2022-03-15 14:42:30|26402.88|26402.88|26395.51|26395.51|26402.88|26402.88|26395.51|26395.51|0
1647355360000|2022-03-15 14:42:40|26395.21|26395.21|26398.74|26398.74|26398.74|26398.74|26387.84|26387.84|0
1647355370000|2022-03-15 14:42:50|26402.28|26402.28|26402.28|26402.28|26402.28|26402.28|26402.28|26402.28|0
1647355380000|2022-03-15 14:43:00|26388.14|26388.14|26395.21|26395.21|26395.21|26395.21|26388.14|26388.14|0
1647355390000|2022-03-15 14:43:10|26388.14|26388.14|26402.28|26402.28|26402.28|26402.28|26388.14|26388.14|0
1647355400000|2022-03-15 14:43:20|26402.88|26402.88|26399.95|26399.95|26403.48|26403.48|26399.95|26399.95|0
1647355410000|2022-03-15 14:43:30|26396.41|26396.41|26396.41|26396.41|26396.41|26396.41|26396.41|26396.41|0
1647355430000|2022-03-15 14:43:50|26389.34|26389.34|26389.34|26389.34|26389.34|26389.34|26389.34|26389.34|0
1647355440000|2022-03-15 14:44:00|26396.41|26396.41|26408.44|26408.44|26408.44|26408.44|26396.41|26396.41|0
1647355450000|2022-03-15 14:44:10|26415.51|26415.51|26419.69|26419.69|26430.3|26430.3|26408.44|26408.44|0
1647355460000|2022-03-15 14:44:20|26419.28|26419.28|26415.75|26415.75|26419.28|26419.28|26415.75|26415.75|0
1647355470000|2022-03-15 14:44:30|26405.14|26405.14|26409.52|26409.52|26413.05|26413.05|26404.78|26404.78|0
1647355480000|2022-03-15 14:44:40|26413.05|26413.05|26409.52|26409.52|26413.05|26413.05|26409.52|26409.52|0
1647355490000|2022-03-15 14:44:50|26402.45|26402.45|26402.45|26402.45|26402.45|26402.45|26402.45|26402.45|0
1647355500000|2022-03-15 14:45:00|26402.86|26402.86|26413.05|26413.05|26413.05|26413.05|26402.45|26402.45|0
1647355510000|2022-03-15 14:45:10|26402.45|26402.45|26403.05|26403.05|26403.05|26403.05|26402.45|26402.45|0
1647355520000|2022-03-15 14:45:20|26410.12|26410.12|26403.05|26403.05|26410.12|26410.12|26403.05|26403.05|0
1647355560000|2022-03-15 14:46:00|26420.72|26420.72|26420.72|26420.72|26420.72|26420.72|26420.72|26420.72|0
1647355570000|2022-03-15 14:46:10|26410.12|26410.12|26402.15|26402.15|26410.12|26410.12|26402.15|26402.15|0
1647355580000|2022-03-15 14:46:20|26409.22|26409.22|26402.15|26402.15|26409.22|26409.22|26402.15|26402.15|0
1647355600000|2022-03-15 14:46:40|26398.61|26398.61|26398.61|26398.61|26398.61|26398.61|26398.61|26398.61|0
1647355610000|2022-03-15 14:46:50|26417.19|26417.19|26413.65|26413.65|26417.19|26417.19|26410.12|26410.12|0
1647355620000|2022-03-15 14:47:00|26406.58|26406.58|26406.58|26406.58|26406.58|26406.58|26406.58|26406.58|0
1647355630000|2022-03-15 14:47:10|26403.05|26403.05|26413.65|26413.65|26413.65|26413.65|26403.05|26403.05|0
1647355640000|2022-03-15 14:47:20|26417.19|26417.19|26414.06|26414.06|26418.01|26418.01|26410.12|26410.12|0
1647355650000|2022-03-15 14:47:30|26414.47|26414.47|26418.01|26418.01|26418.01|26418.01|26414.47|26414.47|0
1647355660000|2022-03-15 14:47:40|26400.33|26400.33|26403.87|26403.87|26403.87|26403.87|26400.33|26400.33|0
1647355690000|2022-03-15 14:48:10|26396.8|26396.8|26407.4|26407.4|26407.4|26407.4|26396.8|26396.8|0
1647355700000|2022-03-15 14:48:20|26403.87|26403.87|26403.87|26403.87|26403.87|26403.87|26403.87|26403.87|0
1647355710000|2022-03-15 14:48:30|26418.01|26418.01|26418.91|26418.91|26422.44|26422.44|26418.01|26418.01|0
1647355720000|2022-03-15 14:48:40|26422.44|26422.44|26408.79|26408.79|26422.44|26422.44|26408.79|26408.79|0
1647355730000|2022-03-15 14:48:50|26405.25|26405.25|26404.65|26404.65|26405.25|26405.25|26404.65|26404.65|0
1647355740000|2022-03-15 14:49:00|26408.19|26408.19|26411.72|26411.72|26418.79|26418.79|26408.19|26408.19|0
1647355750000|2022-03-15 14:49:10|26418.79|26418.79|26418.79|26418.79|26425.86|26425.86|26418.79|26418.79|0
1647355760000|2022-03-15 14:49:20|26440|26440|26433.83|26433.83|26440.9|26440.9|26425.86|26425.86|0
1647355770000|2022-03-15 14:49:30|26430.3|26430.3|26430.3|26430.3|26430.3|26430.3|26430.3|26430.3|0
1647355780000|2022-03-15 14:49:40|26433.83|26433.83|26426.76|26426.76|26433.83|26433.83|26426.76|26426.76|0
1647355790000|2022-03-15 14:49:50|26433.83|26433.83|26426.76|26426.76|26433.83|26433.83|26426.76|26426.76|0
1647355810000|2022-03-15 14:50:10|26437.37|26437.37|26437.37|26437.37|26444.44|26444.44|26437.37|26437.37|0
1647355820000|2022-03-15 14:50:20|26444.44|26444.44|26444.44|26444.44|26444.44|26444.44|26444.44|26444.44|0
1647355830000|2022-03-15 14:50:30|26437.37|26437.37|26436.17|26436.17|26444.44|26444.44|26436.17|26436.17|0
1647355860000|2022-03-15 14:51:00|26446.77|26446.77|26436.17|26436.17|26446.77|26446.77|26436.17|26436.17|0
1647355870000|2022-03-15 14:51:10|26439.7|26439.7|26436.17|26436.17|26439.7|26439.7|26436.17|26436.17|0
1647355880000|2022-03-15 14:51:20|26429.1|26429.1|26436.04|26436.04|26436.04|26436.04|26425.44|26425.44|0
1647355890000|2022-03-15 14:51:30|26425.44|26425.44|26431.61|26431.61|26439.58|26439.58|26425.44|26425.44|0
1647355900000|2022-03-15 14:51:40|26428.07|26428.07|26424.54|26424.54|26428.07|26428.07|26424.54|26424.54|0
1647355910000|2022-03-15 14:51:50|26431.61|26431.61|26431.61|26431.61|26431.61|26431.61|26431.61|26431.61|0
1647355920000|2022-03-15 14:52:00|26428.07|26428.07|26428.07|26428.07|26428.07|26428.07|26428.07|26428.07|0
1647355930000|2022-03-15 14:52:10|26424.54|26424.54|26424.54|26424.54|26424.54|26424.54|26424.54|26424.54|0
1647355950000|2022-03-15 14:52:30|26417.47|26417.47|26417.47|26417.47|26417.47|26417.47|26417.47|26417.47|0
1647355960000|2022-03-15 14:52:40|26413.93|26413.93|26417.47|26417.47|26417.47|26417.47|26413.93|26413.93|0
1647355970000|2022-03-15 14:52:50|26410.4|26410.4|26406.86|26406.86|26410.4|26410.4|26406.86|26406.86|0
1647355980000|2022-03-15 14:53:00|26413.93|26413.93|26413.93|26413.93|26413.93|26413.93|26413.93|26413.93|0
1647356000000|2022-03-15 14:53:20|26406.86|26406.86|26406.86|26406.86|26406.86|26406.86|26406.86|26406.86|0
1647356020000|2022-03-15 14:53:40|26407.16|26407.16|26407.16|26407.16|26407.16|26407.16|26407.16|26407.16|0
1647356040000|2022-03-15 14:54:00|26410.7|26410.7|26414.23|26414.23|26414.23|26414.23|26410.7|26410.7|0
1647356050000|2022-03-15 14:54:10|26410.7|26410.7|26410.7|26410.7|26410.7|26410.7|26410.7|26410.7|0
1647356060000|2022-03-15 14:54:20|26403.63|26403.63|26403.63|26403.63|26403.63|26403.63|26403.63|26403.63|0
1647356080000|2022-03-15 14:54:40|26407.16|26407.16|26407.16|26407.16|26407.16|26407.16|26407.16|26407.16|0
1647356100000|2022-03-15 14:55:00|26406.86|26406.86|26406.86|26406.86|26406.86|26406.86|26399.79|26399.79|0
1647356110000|2022-03-15 14:55:10|26403.33|26403.33|26403.33|26403.33|26403.33|26403.33|26403.33|26403.33|0
1647356120000|2022-03-15 14:55:20|26399.79|26399.79|26413.93|26413.93|26413.93|26413.93|26396.26|26396.26|0
1647356130000|2022-03-15 14:55:30|26410.4|26410.4|26403.33|26403.33|26410.4|26410.4|26403.33|26403.33|0
1647356160000|2022-03-15 14:56:00|26406.86|26406.86|26399.79|26399.79|26406.86|26406.86|26399.79|26399.79|0
1647356170000|2022-03-15 14:56:10|26398.89|26398.89|26402.43|26402.43|26402.43|26402.43|26395.36|26395.36|0
1647356180000|2022-03-15 14:56:20|26405.96|26405.96|26416.57|26416.57|26416.57|26416.57|26405.96|26405.96|0
1647356190000|2022-03-15 14:56:30|26409.5|26409.5|26409.5|26409.5|26409.5|26409.5|26409.5|26409.5|0
1647356200000|2022-03-15 14:56:40|26410.4|26410.4|26410.7|26410.7|26410.7|26410.7|26410.4|26410.4|0
1647356210000|2022-03-15 14:56:50|26421.3|26421.3|26424.84|26424.84|26424.84|26424.84|26421.3|26421.3|0
1647356220000|2022-03-15 14:57:00|26431.91|26431.91|26431.91|26431.91|26431.91|26431.91|26431.91|26431.91|0
1647356240000|2022-03-15 14:57:20|26421.3|26421.3|26421.3|26421.3|26421.3|26421.3|26421.3|26421.3|0
1647356260000|2022-03-15 14:57:40|26414.23|26414.23|26414.23|26414.23|26414.23|26414.23|26414.23|26414.23|0
1647356270000|2022-03-15 14:57:50|26413.63|26413.63|26417.17|26417.17|26417.17|26417.17|26410.1|26410.1|0
1647356280000|2022-03-15 14:58:00|26420.7|26420.7|26413.63|26413.63|26420.7|26420.7|26413.63|26413.63|0
1647356290000|2022-03-15 14:58:10|26420.7|26420.7|26420.7|26420.7|26420.7|26420.7|26420.7|26420.7|0
1647356300000|2022-03-15 14:58:20|26409.5|26409.5|26409.01|26409.01|26409.5|26409.5|26409.01|26409.01|0
1647356310000|2022-03-15 14:58:30|26412.55|26412.55|26412.55|26412.55|26412.55|26412.55|26412.55|26412.55|0
1647356320000|2022-03-15 14:58:40|26405.48|26405.48|26412.55|26412.55|26416.08|26416.08|26405.48|26405.48|0
1647356330000|2022-03-15 14:58:50|26405.48|26405.48|26405.48|26405.48|26405.48|26405.48|26405.48|26405.48|0
1647356350000|2022-03-15 14:59:10|26416.08|26416.08|26416.08|26416.08|26416.08|26416.08|26416.08|26416.08|0
1647356360000|2022-03-15 14:59:20|26416.38|26416.38|26416.38|26416.38|26416.38|26416.38|26416.38|26416.38|0
1647356400000|2022-03-15 15:00:00|26416.68|26416.68|26416.68|26416.68|26420.22|26420.22|26416.68|26416.68|0
1647356410000|2022-03-15 15:00:10|26413.15|26413.15|26413.15|26413.15|26413.15|26413.15|26413.15|26413.15|0
1647356420000|2022-03-15 15:00:20|26412.55|26412.55|26416.08|26416.08|26419.62|26419.62|26409.01|26409.01|0
1647356430000|2022-03-15 15:00:30|26423.15|26423.15|26418.39|26418.39|26423.15|26423.15|26418.39|26418.39|0
1647356440000|2022-03-15 15:00:40|26425.46|26425.46|26429.4|26429.4|26432.53|26432.53|26425.46|26425.46|0
1647356450000|2022-03-15 15:00:50|26440.01|26440.01|26432.94|26432.94|26440.01|26440.01|26432.94|26432.94|0
1647356460000|2022-03-15 15:01:00|26429.4|26429.4|26420.91|26420.91|26432.34|26432.34|26420.91|26420.91|0
1647356470000|2022-03-15 15:01:10|26424.45|26424.45|26432.12|26432.12|26435.05|26435.05|26424.45|26424.45|0
1647356490000|2022-03-15 15:01:30|26439.19|26439.19|26442.31|26442.31|26442.72|26442.72|26439.19|26439.19|0
1647356500000|2022-03-15 15:01:40|26438.78|26438.78|26438.78|26438.78|26438.78|26438.78|26438.78|26438.78|0
1647356510000|2022-03-15 15:01:50|26445.85|26445.85|26435.24|26435.24|26445.85|26445.85|26435.24|26435.24|0
1647356520000|2022-03-15 15:02:00|26434.83|26434.83|26435.24|26435.24|26435.65|26435.65|26434.83|26434.83|0
1647356530000|2022-03-15 15:02:10|26434.83|26434.83|26445.44|26445.44|26445.44|26445.44|26434.83|26434.83|0
1647356550000|2022-03-15 15:02:30|26452.51|26452.51|26446.64|26446.64|26457.24|26457.24|26446.64|26446.64|0
1647356570000|2022-03-15 15:02:50|26445.74|26445.74|26441.9|26441.9|26445.74|26445.74|26441.9|26441.9|0
1647356580000|2022-03-15 15:03:00|26448.97|26448.97|26438.13|26438.13|26448.97|26448.97|26438.13|26438.13|0
1647356590000|2022-03-15 15:03:10|26448.73|26448.73|26438.13|26438.13|26452.27|26452.27|26438.13|26438.13|0
1647356600000|2022-03-15 15:03:20|26434.59|26434.59|26431.06|26431.06|26434.59|26434.59|26431.06|26431.06|0
1647356610000|2022-03-15 15:03:30|26441.66|26441.66|26434.59|26434.59|26441.66|26441.66|26434.59|26434.59|0
1647356620000|2022-03-15 15:03:40|26438.13|26438.13|26438.95|26438.95|26438.95|26438.95|26438.13|26438.13|0
1647356630000|2022-03-15 15:03:50|26453.09|26453.09|26442.48|26442.48|26460.16|26460.16|26442.48|26442.48|0
1647356640000|2022-03-15 15:04:00|26453.09|26453.09|26442.48|26442.48|26453.09|26453.09|26442.48|26442.48|0
1647356650000|2022-03-15 15:04:10|26446.02|26446.02|26438.35|26438.35|26446.02|26446.02|26438.35|26438.35|0
1647356660000|2022-03-15 15:04:20|26437.94|26437.94|26434.4|26434.4|26437.94|26437.94|26434.4|26434.4|0
1647356670000|2022-03-15 15:04:30|26437.94|26437.94|26441.47|26441.47|26441.47|26441.47|26437.94|26437.94|0
1647356680000|2022-03-15 15:04:40|26434.4|26434.4|26441.47|26441.47|26441.47|26441.47|26430.87|26430.87|0
1647356690000|2022-03-15 15:04:50|26434.4|26434.4|26430.87|26430.87|26441.47|26441.47|26430.87|26430.87|0
1647356700000|2022-03-15 15:05:00|26431.17|26431.17|26434.7|26434.7|26445.31|26445.31|26431.17|26431.17|0
1647356720000|2022-03-15 15:05:20|26431.17|26431.17|26424.1|26424.1|26431.17|26431.17|26424.1|26424.1|0
1647356750000|2022-03-15 15:05:50|26424.51|26424.51|26420.97|26420.97|26424.51|26424.51|26420.97|26420.97|0
1647356760000|2022-03-15 15:06:00|26424.51|26424.51|26413.9|26413.9|26424.51|26424.51|26413.9|26413.9|0
1647356770000|2022-03-15 15:06:10|26424.51|26424.51|26413.9|26413.9|26424.51|26424.51|26413.9|26413.9|0
1647356800000|2022-03-15 15:06:40|26417.44|26417.44|26417.44|26417.44|26424.51|26424.51|26417.44|26417.44|0
1647356810000|2022-03-15 15:06:50|26424.51|26424.51|26424.51|26424.51|26424.51|26424.51|26424.51|26424.51|0
1647356820000|2022-03-15 15:07:00|26428.04|26428.04|26424.51|26424.51|26428.04|26428.04|26424.51|26424.51|0
1647356830000|2022-03-15 15:07:10|26417.44|26417.44|26413.9|26413.9|26417.44|26417.44|26413.9|26413.9|0
1647356850000|2022-03-15 15:07:30|26410.37|26410.37|26410.37|26410.37|26410.37|26410.37|26410.37|26410.37|0
1647356860000|2022-03-15 15:07:40|26417.44|26417.44|26417.44|26417.44|26417.44|26417.44|26417.44|26417.44|0
1647356870000|2022-03-15 15:07:50|26406.83|26406.83|26406.83|26406.83|26406.83|26406.83|26406.83|26406.83|0
1647356880000|2022-03-15 15:08:00|26406.53|26406.53|26406.23|26406.23|26406.53|26406.53|26406.23|26406.23|0
1647356890000|2022-03-15 15:08:10|26413.3|26413.3|26409.77|26409.77|26413.3|26413.3|26409.77|26409.77|0
1647356900000|2022-03-15 15:08:20|26406.23|26406.23|26406.23|26406.23|26406.23|26406.23|26406.23|26406.23|0
1647356930000|2022-03-15 15:08:50|26420.37|26420.37|26420.37|26420.37|26420.37|26420.37|26409.77|26409.77|0
1647356940000|2022-03-15 15:09:00|26413.3|26413.3|26413.3|26413.3|26413.3|26413.3|26413.3|26413.3|0
1647356950000|2022-03-15 15:09:10|26413|26413|26423.61|26423.61|26423.61|26423.61|26413|26413|0
1647356960000|2022-03-15 15:09:20|26427.14|26427.14|26416.54|26416.54|26427.14|26427.14|26416.54|26416.54|0
1647356980000|2022-03-15 15:09:40|26402.4|26402.4|26405.93|26405.93|26405.93|26405.93|26398.86|26398.86|0
1647356990000|2022-03-15 15:09:50|26398.86|26398.86|26398.86|26398.86|26398.86|26398.86|26398.86|26398.86|0
1647357000000|2022-03-15 15:10:00|26398.56|26398.56|26405.63|26405.63|26409.16|26409.16|26398.56|26398.56|0
1647357010000|2022-03-15 15:10:10|26402.1|26402.1|26408.56|26408.56|26408.56|26408.56|26401.49|26401.49|0
1647357020000|2022-03-15 15:10:20|26415.63|26415.63|26420.37|26420.37|26420.37|26420.37|26415.63|26415.63|0
1647357030000|2022-03-15 15:10:30|26413.3|26413.3|26413.71|26413.71|26413.71|26413.71|26413.3|26413.3|0
1647357040000|2022-03-15 15:10:40|26414.07|26414.07|26424.68|26424.68|26424.68|26424.68|26414.07|26414.07|0
1647357050000|2022-03-15 15:10:50|26417.61|26417.61|26414.07|26414.07|26417.61|26417.61|26414.07|26414.07|0
1647357060000|2022-03-15 15:11:00|26410.54|26410.54|26410.54|26410.54|26410.54|26410.54|26410.54|26410.54|0
1647357070000|2022-03-15 15:11:10|26409.34|26409.34|26409.04|26409.04|26409.34|26409.34|26409.04|26409.04|0
1647357080000|2022-03-15 15:11:20|26408.74|26408.74|26405.2|26405.2|26408.74|26408.74|26394.6|26394.6|0
1647357090000|2022-03-15 15:11:30|26401.67|26401.67|26394.6|26394.6|26401.67|26401.67|26394.6|26394.6|0
1647357100000|2022-03-15 15:11:40|26394.19|26394.19|26398.13|26398.13|26405.2|26405.2|26394.19|26394.19|0
1647357110000|2022-03-15 15:11:50|26397.72|26397.72|26401.26|26401.26|26401.26|26401.26|26397.72|26397.72|0
1647357120000|2022-03-15 15:12:00|26394.19|26394.19|26394.19|26394.19|26394.19|26394.19|26394.19|26394.19|0
1647357130000|2022-03-15 15:12:10|26387.12|26387.12|26390.65|26390.65|26390.65|26390.65|26387.12|26387.12|0
1647357140000|2022-03-15 15:12:20|26387.12|26387.12|26386.52|26386.52|26387.12|26387.12|26386.52|26386.52|0
1647357150000|2022-03-15 15:12:30|26393.59|26393.59|26393.59|26393.59|26393.59|26393.59|26393.59|26393.59|0
1647357170000|2022-03-15 15:12:50|26390.05|26390.05|26390.05|26390.05|26390.05|26390.05|26390.05|26390.05|0
1647357180000|2022-03-15 15:13:00|26393.59|26393.59|26393.59|26393.59|26397.12|26397.12|26393.59|26393.59|0
1647357190000|2022-03-15 15:13:10|26397.12|26397.12|26386.52|26386.52|26397.12|26397.12|26386.52|26386.52|0
1647357200000|2022-03-15 15:13:20|26393.59|26393.59|26393.59|26393.59|26393.59|26393.59|26393.59|26393.59|0
1647357210000|2022-03-15 15:13:30|26386.52|26386.52|26386.52|26386.52|26386.52|26386.52|26386.52|26386.52|0
1647357240000|2022-03-15 15:14:00|26397.12|26397.12|26400.66|26400.66|26400.66|26400.66|26397.12|26397.12|0
1647357250000|2022-03-15 15:14:10|26390.05|26390.05|26390.05|26390.05|26390.05|26390.05|26390.05|26390.05|0
1647357260000|2022-03-15 15:14:20|26386.52|26386.52|26386.52|26386.52|26386.52|26386.52|26386.52|26386.52|0
1647357280000|2022-03-15 15:14:40|26393.59|26393.59|26386.52|26386.52|26397.12|26397.12|26386.52|26386.52|0
1647357300000|2022-03-15 15:15:00|26390.05|26390.05|26383.2|26383.2|26390.05|26390.05|26382.38|26382.38|0
1647357310000|2022-03-15 15:15:10|26386.74|26386.74|26386.74|26386.74|26386.74|26386.74|26386.74|26386.74|0
1647357320000|2022-03-15 15:15:20|26387.34|26387.34|26380.27|26380.27|26387.34|26387.34|26380.27|26380.27|0
1647357330000|2022-03-15 15:15:30|26379.67|26379.67|26379.67|26379.67|26379.67|26379.67|26379.67|26379.67|0
1647357340000|2022-03-15 15:15:40|26383.2|26383.2|26383.2|26383.2|26383.2|26383.2|26383.2|26383.2|0
1647357350000|2022-03-15 15:15:50|26376.13|26376.13|26376.13|26376.13|26376.13|26376.13|26376.13|26376.13|0
1647357360000|2022-03-15 15:16:00|26372.6|26372.6|26369.06|26369.06|26372.6|26372.6|26369.06|26369.06|0
1647357390000|2022-03-15 15:16:30|26372.6|26372.6|26372.6|26372.6|26372.6|26372.6|26372.6|26372.6|0
1647357400000|2022-03-15 15:16:40|26376.13|26376.13|26375.53|26375.53|26376.13|26376.13|26375.53|26375.53|0
1647357410000|2022-03-15 15:16:50|26368.46|26368.46|26368.46|26368.46|26368.46|26368.46|26368.46|26368.46|0
1647357420000|2022-03-15 15:17:00|26364.92|26364.92|26364.92|26364.92|26364.92|26364.92|26364.92|26364.92|0
1647357470000|2022-03-15 15:17:50|26361.39|26361.39|26368.46|26368.46|26368.46|26368.46|26361.39|26361.39|0
1647357480000|2022-03-15 15:18:00|26364.92|26364.92|26364.92|26364.92|26364.92|26364.92|26364.92|26364.92|0
1647357490000|2022-03-15 15:18:10|26365.23|26365.23|26365.23|26365.23|26365.23|26365.23|26365.23|26365.23|0
1647357500000|2022-03-15 15:18:20|26364.92|26364.92|26371.99|26371.99|26371.99|26371.99|26364.92|26364.92|0
1647357510000|2022-03-15 15:18:30|26364.92|26364.92|26364.92|26364.92|26364.92|26364.92|26364.92|26364.92|0
1647357530000|2022-03-15 15:18:50|26368.46|26368.46|26364.92|26364.92|26368.46|26368.46|26364.92|26364.92|0
1647357540000|2022-03-15 15:19:00|26371.99|26371.99|26386.43|26386.43|26386.43|26386.43|26371.99|26371.99|0
1647357550000|2022-03-15 15:19:10|26389.97|26389.97|26386.43|26386.43|26389.97|26389.97|26386.43|26386.43|0
1647357560000|2022-03-15 15:19:20|26382.9|26382.9|26382.9|26382.9|26386.43|26386.43|26382.9|26382.9|0
1647357570000|2022-03-15 15:19:30|26386.43|26386.43|26389.67|26389.67|26389.97|26389.97|26386.43|26386.43|0
1647357580000|2022-03-15 15:19:40|26379.06|26379.06|26386.13|26386.13|26389.67|26389.67|26379.06|26379.06|0
1647357590000|2022-03-15 15:19:50|26393.2|26393.2|26396.74|26396.74|26396.74|26396.74|26393.2|26393.2|0
1647357600000|2022-03-15 15:20:00|26386.13|26386.13|26386.13|26386.13|26386.13|26386.13|26386.13|26386.13|0
1647357610000|2022-03-15 15:20:10|26389.67|26389.67|26393.2|26393.2|26393.2|26393.2|26389.67|26389.67|0
1647357620000|2022-03-15 15:20:20|26386.13|26386.13|26386.13|26386.13|26386.13|26386.13|26386.13|26386.13|0
1647357630000|2022-03-15 15:20:30|26393.2|26393.2|26386.13|26386.13|26396.74|26396.74|26386.13|26386.13|0
1647357640000|2022-03-15 15:20:40|26382.6|26382.6|26382|26382|26382.6|26382.6|26382|26382|0
1647357660000|2022-03-15 15:21:00|26374.93|26374.93|26374.93|26374.93|26374.93|26374.93|26374.93|26374.93|0
1647357680000|2022-03-15 15:21:20|26374.63|26374.63|26374.33|26374.33|26374.63|26374.63|26374.33|26374.33|0
1647357690000|2022-03-15 15:21:30|26373.84|26373.84|26370.79|26370.79|26373.84|26373.84|26366.65|26366.65|0
1647357700000|2022-03-15 15:21:40|26367.25|26367.25|26363.12|26363.12|26367.25|26367.25|26363.12|26363.12|0
1647357710000|2022-03-15 15:21:50|26362.82|26362.82|26354.93|26354.93|26362.82|26362.82|26354.93|26354.93|0
1647357720000|2022-03-15 15:22:00|26354.11|26354.11|26354.11|26354.11|26354.11|26354.11|26354.11|26354.11|0
1647357730000|2022-03-15 15:22:10|26353.7|26353.7|26350.16|26350.16|26353.7|26353.7|26350.16|26350.16|0
1647357740000|2022-03-15 15:22:20|26353.7|26353.7|26353.7|26353.7|26353.7|26353.7|26353.7|26353.7|0
1647357750000|2022-03-15 15:22:30|26354.11|26354.11|26354.11|26354.11|26354.11|26354.11|26354.11|26354.11|0
1647357760000|2022-03-15 15:22:40|26361.18|26361.18|26361.18|26361.18|26364.71|26364.71|26361.18|26361.18|0
1647357770000|2022-03-15 15:22:50|26369.45|26369.45|26373.29|26373.29|26373.29|26373.29|26369.45|26369.45|0
1647357780000|2022-03-15 15:23:00|26369.75|26369.75|26369.34|26369.34|26369.75|26369.75|26369.34|26369.34|0
1647357790000|2022-03-15 15:23:10|26376.41|26376.41|26372.88|26372.88|26376.41|26376.41|26372.88|26372.88|0
1647357800000|2022-03-15 15:23:20|26372.27|26372.27|26372.27|26372.27|26372.27|26372.27|26372.27|26372.27|0
1647357820000|2022-03-15 15:23:40|26375.81|26375.81|26376.11|26376.11|26376.11|26376.11|26368.74|26368.74|0
1647357840000|2022-03-15 15:24:00|26372.57|26372.57|26372.57|26372.57|26372.57|26372.57|26372.57|26372.57|0
1647357850000|2022-03-15 15:24:10|26379.64|26379.64|26379.64|26379.64|26379.64|26379.64|26379.64|26379.64|0
1647357900000|2022-03-15 15:25:00|26379.04|26379.04|26368.74|26368.74|26379.34|26379.34|26368.74|26368.74|0
1647357910000|2022-03-15 15:25:10|26375.81|26375.81|26376.11|26376.11|26376.11|26376.11|26375.81|26375.81|0
1647357920000|2022-03-15 15:25:20|26383.18|26383.18|26401.76|26401.76|26401.76|26401.76|26383.18|26383.18|0
1647357930000|2022-03-15 15:25:30|26405.29|26405.29|26413.5|26413.5|26413.5|26413.5|26401.76|26401.76|0
1647357940000|2022-03-15 15:25:40|26399.36|26399.36|26399.36|26399.36|26399.36|26399.36|26399.36|26399.36|0
1647357960000|2022-03-15 15:26:00|26388.75|26388.75|26395.82|26395.82|26395.82|26395.82|26388.75|26388.75|0
1647357970000|2022-03-15 15:26:10|26392.29|26392.29|26392.29|26392.29|26392.29|26392.29|26392.29|26392.29|0
1647357980000|2022-03-15 15:26:20|26391.69|26391.69|26391.69|26391.69|26391.69|26391.69|26391.69|26391.69|0
1647357990000|2022-03-15 15:26:30|26395.22|26395.22|26395.22|26395.22|26395.22|26395.22|26395.22|26395.22|0
1647358000000|2022-03-15 15:26:40|26398.76|26398.76|26398.76|26398.76|26398.76|26398.76|26398.76|26398.76|0
1647358010000|2022-03-15 15:26:50|26405.83|26405.83|26409.36|26409.36|26409.36|26409.36|26398.76|26398.76|0
1647358030000|2022-03-15 15:27:10|26402.29|26402.29|26398.76|26398.76|26402.29|26402.29|26398.76|26398.76|0
1647358040000|2022-03-15 15:27:20|26391.69|26391.69|26391.69|26391.69|26391.69|26391.69|26391.69|26391.69|0
1647358050000|2022-03-15 15:27:30|26398.76|26398.76|26398.76|26398.76|26398.76|26398.76|26398.76|26398.76|0
1647358060000|2022-03-15 15:27:40|26391.69|26391.69|26398.76|26398.76|26402.29|26402.29|26391.69|26391.69|0
1647358070000|2022-03-15 15:27:50|26402.29|26402.29|26409.66|26409.66|26409.66|26409.66|26402.29|26402.29|0
1647358080000|2022-03-15 15:28:00|26413.2|26413.2|26414.1|26414.1|26414.1|26414.1|26413.2|26413.2|0
1647358090000|2022-03-15 15:28:10|26417.63|26417.63|26417.63|26417.63|26417.63|26417.63|26417.63|26417.63|0
1647358100000|2022-03-15 15:28:20|26417.93|26417.93|26410.86|26410.86|26417.93|26417.93|26410.86|26410.86|0
1647358110000|2022-03-15 15:28:30|26403.79|26403.79|26400.26|26400.26|26403.79|26403.79|26400.26|26400.26|0
1647358130000|2022-03-15 15:28:50|26400.56|26400.56|26400.56|26400.56|26400.56|26400.56|26400.56|26400.56|0
1647358160000|2022-03-15 15:29:20|26407.63|26407.63|26400.56|26400.56|26407.63|26407.63|26400.56|26400.56|0
1647358170000|2022-03-15 15:29:30|26399.66|26399.66|26396.12|26396.12|26403.19|26403.19|26396.12|26396.12|0
1647358180000|2022-03-15 15:29:40|26391.99|26391.99|26385.22|26385.22|26392.29|26392.29|26385.22|26385.22|0
1647358190000|2022-03-15 15:29:50|26392.29|26392.29|26395.82|26395.82|26395.82|26395.82|26392.29|26392.29|0
1647358200000|2022-03-15 15:30:00|26399.36|26399.36|26396.64|26396.64|26399.36|26399.36|26395.82|26395.82|0
1647358220000|2022-03-15 15:30:20|26393.11|26393.11|26396.34|26396.34|26396.64|26396.64|26393.11|26393.11|0
1647358240000|2022-03-15 15:30:40|26396.75|26396.75|26396.75|26396.75|26396.75|26396.75|26396.75|26396.75|0
1647358260000|2022-03-15 15:31:00|26400.29|26400.29|26400.29|26400.29|26400.29|26400.29|26400.29|26400.29|0
1647358270000|2022-03-15 15:31:10|26410.89|26410.89|26414.43|26414.43|26414.43|26414.43|26403.82|26403.82|0
1647358280000|2022-03-15 15:31:20|26410.89|26410.89|26425.63|26425.63|26425.63|26425.63|26410.89|26410.89|0
1647358290000|2022-03-15 15:31:30|26418.56|26418.56|26417.66|26417.66|26418.56|26418.56|26417.66|26417.66|0
1647358300000|2022-03-15 15:31:40|26414.12|26414.12|26417.66|26417.66|26421.8|26421.8|26414.12|26414.12|0
1647358320000|2022-03-15 15:32:00|26424.73|26424.73|26421.19|26421.19|26424.73|26424.73|26414.12|26414.12|0
1647358330000|2022-03-15 15:32:10|26417.66|26417.66|26417.66|26417.66|26417.66|26417.66|26417.66|26417.66|0
1647358350000|2022-03-15 15:32:30|26424.73|26424.73|26417.66|26417.66|26424.73|26424.73|26417.66|26417.66|0
1647358360000|2022-03-15 15:32:40|26414.12|26414.12|26414.73|26414.73|26414.73|26414.73|26414.12|26414.12|0
1647358380000|2022-03-15 15:33:00|26407.66|26407.66|26407.66|26407.66|26407.66|26407.66|26407.66|26407.66|0
1647358390000|2022-03-15 15:33:10|26411.19|26411.19|26414.12|26414.12|26414.73|26414.73|26411.19|26411.19|0
1647358400000|2022-03-15 15:33:20|26407.05|26407.05|26407.05|26407.05|26407.05|26407.05|26407.05|26407.05|0
1647358410000|2022-03-15 15:33:30|26410.59|26410.59|26410.59|26410.59|26410.59|26410.59|26410.59|26410.59|0
1647358420000|2022-03-15 15:33:40|26407.05|26407.05|26414.12|26414.12|26414.12|26414.12|26407.05|26407.05|0
1647358430000|2022-03-15 15:33:50|26407.05|26407.05|26396.45|26396.45|26407.05|26407.05|26396.45|26396.45|0
1647358440000|2022-03-15 15:34:00|26395.85|26395.85|26406.86|26406.86|26406.86|26406.86|26395.85|26395.85|0
1647358450000|2022-03-15 15:34:10|26399.79|26399.79|26406.86|26406.86|26406.86|26406.86|26399.79|26399.79|0
1647358460000|2022-03-15 15:34:20|26410.4|26410.4|26410.4|26410.4|26410.4|26410.4|26410.4|26410.4|0
1647358490000|2022-03-15 15:34:50|26413.03|26413.03|26421.3|26421.3|26421.3|26421.3|26413.03|26413.03|0
1647358500000|2022-03-15 15:35:00|26421.6|26421.6|26425.55|26425.55|26425.55|26425.55|26421.6|26421.6|0
1647358510000|2022-03-15 15:35:10|26429.08|26429.08|26429.08|26429.08|26436.15|26436.15|26422.01|26422.01|0
1647358530000|2022-03-15 15:35:30|26436.15|26436.15|26436.15|26436.15|26436.15|26436.15|26436.15|26436.15|0
1647358540000|2022-03-15 15:35:40|26432.62|26432.62|26425.55|26425.55|26432.62|26432.62|26425.55|26425.55|0
1647358550000|2022-03-15 15:35:50|26418.48|26418.48|26435.55|26435.55|26435.55|26435.55|26417.88|26417.88|0
1647358580000|2022-03-15 15:36:20|26439.09|26439.09|26431.42|26431.42|26439.09|26439.09|26431.42|26431.42|0
1647358590000|2022-03-15 15:36:30|26423.94|26423.94|26423.94|26423.94|26423.94|26423.94|26423.94|26423.94|0
1647358600000|2022-03-15 15:36:40|26423.12|26423.12|26423.12|26423.12|26423.12|26423.12|26423.12|26423.12|0
1647358610000|2022-03-15 15:36:50|26430.19|26430.19|26426.65|26426.65|26430.19|26430.19|26426.65|26426.65|0
1647358620000|2022-03-15 15:37:00|26425.83|26425.83|26436.85|26436.85|26440.79|26440.79|26425.83|26425.83|0
1647358630000|2022-03-15 15:37:10|26436.44|26436.44|26432.9|26432.9|26436.44|26436.44|26432.9|26432.9|0
1647358640000|2022-03-15 15:37:20|26433.31|26433.31|26432.9|26432.9|26433.31|26433.31|26432.9|26432.9|0
1647358650000|2022-03-15 15:37:30|26433.72|26433.72|26433.72|26433.72|26433.72|26433.72|26433.72|26433.72|0
1647358680000|2022-03-15 15:38:00|26434.13|26434.13|26434.13|26434.13|26434.13|26434.13|26434.13|26434.13|0
1647358690000|2022-03-15 15:38:10|26433.83|26433.83|26419.28|26419.28|26433.83|26433.83|26419.28|26419.28|0
1647358720000|2022-03-15 15:38:40|26426.35|26426.35|26426.35|26426.35|26426.35|26426.35|26426.35|26426.35|0
1647358730000|2022-03-15 15:38:50|26422.82|26422.82|26422.82|26422.82|26422.82|26422.82|26422.52|26422.52|0
1647358740000|2022-03-15 15:39:00|26426.35|26426.35|26426.35|26426.35|26426.35|26426.35|26426.35|26426.35|0
1647358750000|2022-03-15 15:39:10|26425.75|26425.75|26425.15|26425.15|26425.75|26425.75|26425.15|26425.15|0
1647358760000|2022-03-15 15:39:20|26418.08|26418.08|26418.08|26418.08|26418.08|26418.08|26418.08|26418.08|0
1647358770000|2022-03-15 15:39:30|26414.55|26414.55|26414.55|26414.55|26414.55|26414.55|26414.55|26414.55|0
1647358780000|2022-03-15 15:39:40|26414.85|26414.85|26414.85|26414.85|26414.85|26414.85|26414.85|26414.85|0
1647358790000|2022-03-15 15:39:50|26414.55|26414.55|26418.08|26418.08|26418.08|26418.08|26414.55|26414.55|0
1647358810000|2022-03-15 15:40:10|26418.38|26418.38|26410.71|26410.71|26418.38|26418.38|26410.41|26410.41|0
1647358830000|2022-03-15 15:40:30|26407.18|26407.18|26407.18|26407.18|26407.18|26407.18|26407.18|26407.18|0
1647358870000|2022-03-15 15:41:10|26392.79|26392.79|26392.79|26392.79|26392.79|26392.79|26392.79|26392.79|0
1647358880000|2022-03-15 15:41:20|26392.38|26392.38|26392.08|26392.08|26392.38|26392.38|26392.08|26392.08|0
1647358900000|2022-03-15 15:41:40|26391.67|26391.67|26388.14|26388.14|26391.67|26391.67|26388.14|26388.14|0
1647358910000|2022-03-15 15:41:50|26395.21|26395.21|26398.74|26398.74|26398.74|26398.74|26395.21|26395.21|0
1647358920000|2022-03-15 15:42:00|26402.28|26402.28|26402.28|26402.28|26402.28|26402.28|26402.28|26402.28|0
1647359000000|2022-03-15 15:43:20|26409.35|26409.35|26398.74|26398.74|26409.35|26409.35|26398.74|26398.74|0
1647359040000|2022-03-15 15:44:00|26402.28|26402.28|26402.58|26402.58|26402.58|26402.58|26402.28|26402.28|0
1647359080000|2022-03-15 15:44:40|26391.97|26391.97|26391.97|26391.97|26391.97|26391.97|26391.97|26391.97|0
1647359100000|2022-03-15 15:45:00|26395.51|26395.51|26395.51|26395.51|26395.51|26395.51|26395.51|26395.51|0
1647359110000|2022-03-15 15:45:10|26391.97|26391.97|26395.51|26395.51|26395.51|26395.51|26391.97|26391.97|0
1647359120000|2022-03-15 15:45:20|26394.61|26394.61|26394.61|26394.61|26394.61|26394.61|26394.61|26394.61|0
1647359180000|2022-03-15 15:46:20|26391.07|26391.07|26390.47|26390.47|26391.37|26391.37|26390.47|26390.47|0
1647359190000|2022-03-15 15:46:30|26394.01|26394.01|26397.54|26397.54|26397.54|26397.54|26394.01|26394.01|0
1647359230000|2022-03-15 15:47:10|26394.01|26394.01|26383.4|26383.4|26394.01|26394.01|26383.4|26383.4|0
1647359250000|2022-03-15 15:47:30|26382.2|26382.2|26382.2|26382.2|26382.2|26382.2|26382.2|26382.2|0
1647359280000|2022-03-15 15:48:00|26375.13|26375.13|26375.13|26375.13|26375.13|26375.13|26375.13|26375.13|0
1647359310000|2022-03-15 15:48:30|26378.67|26378.67|26382.2|26382.2|26382.2|26382.2|26378.67|26378.67|0
1647359320000|2022-03-15 15:48:40|26380.7|26380.7|26380.1|26380.1|26380.7|26380.7|26380.1|26380.1|0
1647359340000|2022-03-15 15:49:00|26383.63|26383.63|26383.63|26383.63|26383.63|26383.63|26383.63|26383.63|0
1647359360000|2022-03-15 15:49:20|26387.17|26387.17|26383.63|26383.63|26387.17|26387.17|26383.63|26383.63|0
1647359380000|2022-03-15 15:49:40|26383.33|26383.33|26383.33|26383.33|26383.33|26383.33|26383.33|26383.33|0
1647359400000|2022-03-15 15:50:00|26386.87|26386.87|26386.57|26386.57|26386.87|26386.87|26386.57|26386.57|0
1647359410000|2022-03-15 15:50:10|26390.1|26390.1|26391.3|26391.3|26391.3|26391.3|26390.1|26390.1|0
1647359420000|2022-03-15 15:50:20|26391.6|26391.6|26391.6|26391.6|26391.6|26391.6|26391.6|26391.6|0
1647359430000|2022-03-15 15:50:30|26391.73|26391.73|26390.82|26390.82|26391.73|26391.73|26390.82|26390.82|0
1647359450000|2022-03-15 15:50:50|26394.36|26394.36|26394.36|26394.36|26394.36|26394.36|26394.36|26394.36|0
1647359460000|2022-03-15 15:51:00|26390.82|26390.82|26394.36|26394.36|26394.36|26394.36|26390.82|26390.82|0
1647359490000|2022-03-15 15:51:30|26390.82|26390.82|26390.82|26390.82|26390.82|26390.82|26390.82|26390.82|0
1647359510000|2022-03-15 15:51:50|26390.52|26390.52|26390.52|26390.52|26390.52|26390.52|26390.52|26390.52|0
1647359520000|2022-03-15 15:52:00|26376.38|26376.38|26383.45|26383.45|26383.45|26383.45|26376.38|26376.38|0
1647359540000|2022-03-15 15:52:20|26372.85|26372.85|26372.85|26372.85|26372.85|26372.85|26372.85|26372.85|0
1647359560000|2022-03-15 15:52:40|26383.45|26383.45|26383.45|26383.45|26383.45|26383.45|26383.45|26383.45|0
1647359570000|2022-03-15 15:52:50|26386.99|26386.99|26394.36|26394.36|26394.36|26394.36|26386.99|26386.99|0
1647359580000|2022-03-15 15:53:00|26394.06|26394.06|26394.06|26394.06|26394.06|26394.06|26394.06|26394.06|0
1647359600000|2022-03-15 15:53:20|26390.52|26390.52|26379.92|26379.92|26390.52|26390.52|26379.92|26379.92|0
1647359640000|2022-03-15 15:54:00|26376.38|26376.38|26376.38|26376.38|26376.38|26376.38|26376.38|26376.38|0
1647359650000|2022-03-15 15:54:10|26376.08|26376.08|26352.78|26352.78|26376.08|26376.08|26352.78|26352.78|0
1647359660000|2022-03-15 15:54:20|26352.06|26352.06|26346.31|26346.31|26356.79|26356.79|26328.63|26328.63|0
1647359670000|2022-03-15 15:54:30|26339.24|26339.24|26318.09|26318.09|26339.24|26339.24|26307.73|26307.73|0
1647359680000|2022-03-15 15:54:40|26321.62|26321.62|26319.9|26319.9|26325.16|26325.16|26316.89|26316.89|0
1647359690000|2022-03-15 15:54:50|26316.37|26316.37|26316.37|26316.37|26316.37|26316.37|26316.37|26316.37|0
1647359700000|2022-03-15 15:55:00|26315.77|26315.77|26315.47|26315.47|26315.77|26315.77|26315.47|26315.47|0
1647359710000|2022-03-15 15:55:10|26311.93|26311.93|26304.6|26304.6|26322.24|26322.24|26291.96|26291.96|0
1647359720000|2022-03-15 15:55:20|26297.53|26297.53|26277.83|26277.83|26297.83|26297.83|26277.83|26277.83|0
1647359730000|2022-03-15 15:55:30|26277.43|26277.43|26271.31|26271.31|26277.43|26277.43|26259.57|26259.57|0
1647359740000|2022-03-15 15:55:40|26274.84|26274.84|26254.24|26254.24|26274.84|26274.84|26254.24|26254.24|0
1647359750000|2022-03-15 15:55:50|26253.64|26253.64|26267.48|26267.48|26269.21|26269.21|26249.43|26249.43|0
1647359760000|2022-03-15 15:56:00|26256.87|26256.87|26219.25|26219.25|26256.87|26256.87|26219.25|26219.25|0
1647359770000|2022-03-15 15:56:10|26222.79|26222.79|26247.53|26247.53|26247.53|26247.53|26222.79|26222.79|0
1647359780000|2022-03-15 15:56:20|26247.89|26247.89|26248.25|26248.25|26254.72|26254.72|26244.12|26244.12|0
1647359790000|2022-03-15 15:56:30|26244.72|26244.72|26243.52|26243.52|26244.72|26244.72|26243.52|26243.52|0
1647359800000|2022-03-15 15:56:40|26222.31|26222.31|26233.81|26233.81|26233.81|26233.81|26218.77|26218.77|0
1647359810000|2022-03-15 15:56:50|26237.35|26237.35|26266.28|26266.28|26266.28|26266.28|26237.35|26237.35|0
1647359820000|2022-03-15 15:57:00|26248.6|26248.6|26250.53|26250.53|26250.53|26250.53|26246.99|26246.99|0
1647359830000|2022-03-15 15:57:10|26249.93|26249.93|26239.32|26239.32|26250.83|26250.83|26239.32|26239.32|0
1647359840000|2022-03-15 15:57:20|26238.42|26238.42|26238.01|26238.01|26239.32|26239.32|26238.01|26238.01|0
1647359860000|2022-03-15 15:57:40|26230.94|26230.94|26234.48|26234.48|26234.48|26234.48|26230.94|26230.94|0
1647359870000|2022-03-15 15:57:50|26234.6|26234.6|26229.86|26229.86|26234.6|26234.6|26229.86|26229.86|0
1647359880000|2022-03-15 15:58:00|26219.26|26219.26|26229.86|26229.86|26229.86|26229.86|26215.72|26215.72|0
1647359890000|2022-03-15 15:58:10|26226.32|26226.32|26215.72|26215.72|26226.32|26226.32|26215.72|26215.72|0
1647359900000|2022-03-15 15:58:20|26215.12|26215.12|26215.12|26215.12|26215.12|26215.12|26215.12|26215.12|0
1647359910000|2022-03-15 15:58:30|26218.35|26218.35|26218.35|26218.35|26218.35|26218.35|26218.35|26218.35|0
1647359930000|2022-03-15 15:58:50|26218.65|26218.65|26216.44|26216.44|26218.65|26218.65|26216.44|26216.44|0
1647359940000|2022-03-15 15:59:00|26219.97|26219.97|26223.51|26223.51|26223.51|26223.51|26212.9|26212.9|0
1647359960000|2022-03-15 15:59:20|26224.41|26224.41|26235.42|26235.42|26235.42|26235.42|26224.41|26224.41|0
1647359970000|2022-03-15 15:59:30|26237.53|26237.53|26244.6|26244.6|26244.6|26244.6|26237.53|26237.53|0
1647359980000|2022-03-15 15:59:40|26245.2|26245.2|26245.8|26245.8|26245.8|26245.8|26245.2|26245.2|0
1647359990000|2022-03-15 15:59:50|26246.21|26246.21|26245.79|26245.79|26247.41|26247.41|26240.34|26240.34|0
1647360000000|2022-03-15 16:00:00|26246.39|26246.39|26261.73|26261.73|26261.73|26261.73|26240.52|26240.52|0
1647360010000|2022-03-15 16:00:10|26268.8|26268.8|26268.8|26268.8|26268.8|26268.8|26268.8|26268.8|0
1647360020000|2022-03-15 16:00:20|26254.66|26254.66|26258.19|26258.19|26258.19|26258.19|26254.66|26254.66|0
1647360030000|2022-03-15 16:00:30|26261.73|26261.73|26263.23|26263.23|26263.83|26263.83|26261.73|26261.73|0
1647360050000|2022-03-15 16:00:50|26262.93|26262.93|26262.93|26262.93|26262.93|26262.93|26262.93|26262.93|0
1647360070000|2022-03-15 16:01:10|26266.46|26266.46|26274.74|26274.74|26274.74|26274.74|26266.46|26266.46|0
1647360080000|2022-03-15 16:01:20|26271.2|26271.2|26268.57|26268.57|26275.64|26275.64|26268.57|26268.57|0
1647360090000|2022-03-15 16:01:30|26265.03|26265.03|26261.5|26261.5|26265.03|26265.03|26261.5|26261.5|0
1647360100000|2022-03-15 16:01:40|26265.03|26265.03|26265.03|26265.03|26265.03|26265.03|26265.03|26265.03|0
1647360120000|2022-03-15 16:02:00|26261.5|26261.5|26261.5|26261.5|26261.5|26261.5|26261.5|26261.5|0
1647360130000|2022-03-15 16:02:10|26257.96|26257.96|26257.96|26257.96|26257.96|26257.96|26257.96|26257.96|0
1647360140000|2022-03-15 16:02:20|26255.56|26255.56|26255.56|26255.56|26255.56|26255.56|26255.56|26255.56|0
1647360150000|2022-03-15 16:02:30|26255.15|26255.15|26254.33|26254.33|26255.15|26255.15|26254.33|26254.33|0
1647360160000|2022-03-15 16:02:40|26247.26|26247.26|26240.19|26240.19|26254.33|26254.33|26240.19|26240.19|0
1647360180000|2022-03-15 16:03:00|26240.49|26240.49|26224.85|26224.85|26240.49|26240.49|26224.85|26224.85|0
1647360190000|2022-03-15 16:03:10|26236.36|26236.36|26230.1|26230.1|26236.36|26236.36|26229.29|26229.29|0
1647360200000|2022-03-15 16:03:20|26229.7|26229.7|26229.7|26229.7|26229.7|26229.7|26229.7|26229.7|0
1647360230000|2022-03-15 16:03:50|26236.76|26236.76|26236.76|26236.76|26236.76|26236.76|26236.76|26236.76|0
1647360250000|2022-03-15 16:04:10|26233.23|26233.23|26233.23|26233.23|26233.23|26233.23|26229.7|26229.7|0
1647360260000|2022-03-15 16:04:20|26240.3|26240.3|26243.83|26243.83|26243.83|26243.83|26240.3|26240.3|0
1647360270000|2022-03-15 16:04:30|26240.3|26240.3|26225.26|26225.26|26240.3|26240.3|26225.26|26225.26|0
1647360280000|2022-03-15 16:04:40|26211.12|26211.12|26207.58|26207.58|26211.12|26211.12|26207.58|26207.58|0
1647360290000|2022-03-15 16:04:50|26204.05|26204.05|26204.05|26204.05|26204.05|26204.05|26204.05|26204.05|0
1647360300000|2022-03-15 16:05:00|26196.98|26196.98|26207.58|26207.58|26207.58|26207.58|26196.98|26196.98|0
1647360310000|2022-03-15 16:05:10|26208.19|26208.19|26201.72|26201.72|26208.79|26208.79|26201.72|26201.72|0
1647360320000|2022-03-15 16:05:20|26205.25|26205.25|26208.79|26208.79|26208.79|26208.79|26205.25|26205.25|0
1647360350000|2022-03-15 16:05:50|26215.86|26215.86|26222.39|26222.39|26222.39|26222.39|26215.86|26215.86|0
1647360370000|2022-03-15 16:06:10|26225.93|26225.93|26226.75|26226.75|26226.75|26226.75|26225.93|26225.93|0
1647360380000|2022-03-15 16:06:20|26226.34|26226.34|26222.8|26222.8|26226.34|26226.34|26222.8|26222.8|0
1647360390000|2022-03-15 16:06:30|26223.11|26223.11|26222.8|26222.8|26223.11|26223.11|26222.8|26222.8|0
1647360400000|2022-03-15 16:06:40|26223.11|26223.11|26224.33|26224.33|26224.33|26224.33|26223.11|26223.11|0
1647360410000|2022-03-15 16:06:50|26227.87|26227.87|26232.01|26232.01|26232.01|26232.01|26227.87|26227.87|0
1647360420000|2022-03-15 16:07:00|26235.54|26235.54|26239.08|26239.08|26239.08|26239.08|26235.54|26235.54|0
1647360430000|2022-03-15 16:07:10|26242.61|26242.61|26242.61|26242.61|26242.61|26242.61|26242.61|26242.61|0
1647360440000|2022-03-15 16:07:20|26239.08|26239.08|26239.08|26239.08|26239.08|26239.08|26239.08|26239.08|0
1647360460000|2022-03-15 16:07:40|26244.11|26244.11|26244.11|26244.11|26247.65|26247.65|26244.11|26244.11|0
1647360480000|2022-03-15 16:08:00|26240.58|26240.58|26247.65|26247.65|26247.65|26247.65|26240.58|26240.58|0
1647360490000|2022-03-15 16:08:10|26247.05|26247.05|26247.05|26247.05|26247.05|26247.05|26247.05|26247.05|0
1647360500000|2022-03-15 16:08:20|26250.58|26250.58|26254.12|26254.12|26254.12|26254.12|26250.58|26250.58|0
1647360510000|2022-03-15 16:08:30|26250.58|26250.58|26249.98|26249.98|26250.58|26250.58|26249.98|26249.98|0
1647360520000|2022-03-15 16:08:40|26253.52|26253.52|26253.52|26253.52|26253.52|26253.52|26253.52|26253.52|0
1647360540000|2022-03-15 16:09:00|26249.98|26249.98|26249.98|26249.98|26249.98|26249.98|26249.98|26249.98|0
1647360550000|2022-03-15 16:09:10|26253.52|26253.52|26253.52|26253.52|26253.52|26253.52|26253.52|26253.52|0
1647360560000|2022-03-15 16:09:20|26257.05|26257.05|26269.28|26269.28|26269.28|26269.28|26257.05|26257.05|0
1647360570000|2022-03-15 16:09:30|26272.81|26272.81|26272.51|26272.51|26273.11|26273.11|26268.98|26268.98|0
1647360580000|2022-03-15 16:09:40|26272.21|26272.21|26264.54|26264.54|26272.21|26272.21|26264.54|26264.54|0
1647360590000|2022-03-15 16:09:50|26264.42|26264.42|26264.42|26264.42|26264.42|26264.42|26264.42|26264.42|0
1647360650000|2022-03-15 16:10:50|26267.96|26267.96|26267.96|26267.96|26267.96|26267.96|26267.96|26267.96|0
1647360670000|2022-03-15 16:11:10|26268.37|26268.37|26268.37|26268.37|26268.37|26268.37|26268.37|26268.37|0
1647360680000|2022-03-15 16:11:20|26271.9|26271.9|26275.43|26275.43|26275.43|26275.43|26271.9|26271.9|0
1647360690000|2022-03-15 16:11:30|26271.9|26271.9|26271.9|26271.9|26271.9|26271.9|26271.9|26271.9|0
1647360700000|2022-03-15 16:11:40|26271.49|26271.49|26271.49|26271.49|26271.49|26271.49|26271.49|26271.49|0
1647360710000|2022-03-15 16:11:50|26275.02|26275.02|26275.02|26275.02|26275.02|26275.02|26275.02|26275.02|0
1647360720000|2022-03-15 16:12:00|26273.82|26273.82|26273.82|26273.82|26277.36|26277.36|26273.82|26273.82|0
1647360740000|2022-03-15 16:12:20|26273.22|26273.22|26269.69|26269.69|26273.22|26273.22|26269.69|26269.69|0
1647360750000|2022-03-15 16:12:30|26276.76|26276.76|26287.36|26287.36|26287.36|26287.36|26276.76|26276.76|0
1647360760000|2022-03-15 16:12:40|26287.66|26287.66|26287.54|26287.54|26287.66|26287.66|26287.54|26287.54|0
1647360790000|2022-03-15 16:13:10|26287.24|26287.24|26298.15|26298.15|26298.15|26298.15|26287.24|26287.24|0
1647360800000|2022-03-15 16:13:20|26298.56|26298.56|26306.04|26306.04|26306.04|26306.04|26298.56|26298.56|0
1647360840000|2022-03-15 16:14:00|26302.5|26302.5|26298.97|26298.97|26302.5|26302.5|26298.97|26298.97|0
1647360850000|2022-03-15 16:14:10|26306.04|26306.04|26306.04|26306.04|26306.04|26306.04|26306.04|26306.04|0
1647360870000|2022-03-15 16:14:30|26306.16|26306.16|26306.16|26306.16|26306.16|26306.16|26306.16|26306.16|0
1647360890000|2022-03-15 16:14:50|26305.86|26305.86|26309.39|26309.39|26309.39|26309.39|26305.86|26305.86|0
1647360900000|2022-03-15 16:15:00|26308.98|26308.98|26308.98|26308.98|26308.98|26308.98|26308.98|26308.98|0
1647360910000|2022-03-15 16:15:10|26316.05|26316.05|26319.59|26319.59|26319.59|26319.59|26316.05|26316.05|0
1647360920000|2022-03-15 16:15:20|26316.05|26316.05|26316.05|26316.05|26319.59|26319.59|26316.05|26316.05|0
1647360930000|2022-03-15 16:15:30|26312.52|26312.52|26308.98|26308.98|26312.52|26312.52|26308.98|26308.98|0
1647360950000|2022-03-15 16:15:50|26309.28|26309.28|26310.18|26310.18|26310.48|26310.48|26309.28|26309.28|0
1647360960000|2022-03-15 16:16:00|26309.28|26309.28|26305.75|26305.75|26309.28|26309.28|26305.75|26305.75|0
1647360980000|2022-03-15 16:16:20|26312.82|26312.82|26312.82|26312.82|26312.82|26312.82|26312.82|26312.82|0
1647361000000|2022-03-15 16:16:40|26305.75|26305.75|26305.75|26305.75|26305.75|26305.75|26305.75|26305.75|0
1647361020000|2022-03-15 16:17:00|26298.68|26298.68|26298.68|26298.68|26298.68|26298.68|26298.68|26298.68|0
1647361120000|2022-03-15 16:18:40|26305.75|26305.75|26312.94|26312.94|26312.94|26312.94|26305.75|26305.75|0
1647361130000|2022-03-15 16:18:50|26316.47|26316.47|26316.47|26316.47|26316.47|26316.47|26316.47|26316.47|0
1647361140000|2022-03-15 16:19:00|26320.01|26320.01|26317.78|26317.78|26321.32|26321.32|26317.78|26317.78|0
1647361150000|2022-03-15 16:19:10|26314.25|26314.25|26314.25|26314.25|26314.25|26314.25|26314.25|26314.25|0
1647361170000|2022-03-15 16:19:30|26310.71|26310.71|26309.89|26309.89|26310.71|26310.71|26309.89|26309.89|0
1647361180000|2022-03-15 16:19:40|26313.43|26313.43|26309.89|26309.89|26313.43|26313.43|26309.89|26309.89|0
1647361190000|2022-03-15 16:19:50|26309.53|26309.53|26302.16|26302.16|26309.53|26309.53|26302.16|26302.16|0
1647361200000|2022-03-15 16:20:00|26298.51|26298.51|26298.51|26298.51|26298.51|26298.51|26298.51|26298.51|0
1647361210000|2022-03-15 16:20:10|26298.1|26298.1|26298.1|26298.1|26298.1|26298.1|26298.1|26298.1|0
1647361230000|2022-03-15 16:20:30|26305.16|26305.16|26305.16|26305.16|26305.16|26305.16|26305.16|26305.16|0
1647361270000|2022-03-15 16:21:10|26301.63|26301.63|26301.63|26301.63|26301.63|26301.63|26301.63|26301.63|0
1647361290000|2022-03-15 16:21:30|26308.7|26308.7|26312.23|26312.23|26312.23|26312.23|26308.7|26308.7|0
1647361300000|2022-03-15 16:21:40|26322.84|26322.84|26315.77|26315.77|26322.84|26322.84|26315.77|26315.77|0
1647361310000|2022-03-15 16:21:50|26326.37|26326.37|26318.48|26318.48|26326.37|26326.37|26318.48|26318.48|0
1647361320000|2022-03-15 16:22:00|26318.89|26318.89|26322.43|26322.43|26322.43|26322.43|26318.89|26318.89|0
1647361330000|2022-03-15 16:22:10|26321.61|26321.61|26322.02|26322.02|26322.02|26322.02|26321.61|26321.61|0
1647361340000|2022-03-15 16:22:20|26321.61|26321.61|26321.2|26321.2|26322.02|26322.02|26321.2|26321.2|0
1647361350000|2022-03-15 16:22:30|26317.67|26317.67|26324.74|26324.74|26324.74|26324.74|26317.67|26317.67|0
1647361370000|2022-03-15 16:22:50|26321.2|26321.2|26321.2|26321.2|26321.2|26321.2|26321.2|26321.2|0
1647361380000|2022-03-15 16:23:00|26320.96|26320.96|26320.96|26320.96|26320.96|26320.96|26320.96|26320.96|0
1647361400000|2022-03-15 16:23:20|26321.78|26321.78|26321.78|26321.78|26322.19|26322.19|26321.78|26321.78|0
1647361430000|2022-03-15 16:23:50|26325.31|26325.31|26329.21|26329.21|26329.21|26329.21|26325.31|26325.31|0
1647361440000|2022-03-15 16:24:00|26322.14|26322.14|26318.61|26318.61|26322.14|26322.14|26318.61|26318.61|0
1647361450000|2022-03-15 16:24:10|26325.68|26325.68|26329.21|26329.21|26332.75|26332.75|26325.68|26325.68|0
1647361460000|2022-03-15 16:24:20|26330.03|26330.03|26322.96|26322.96|26330.03|26330.03|26322.96|26322.96|0
1647361470000|2022-03-15 16:24:30|26326.5|26326.5|26326.5|26326.5|26326.5|26326.5|26326.5|26326.5|0
1647361490000|2022-03-15 16:24:50|26330.03|26330.03|26330.03|26330.03|26330.03|26330.03|26330.03|26330.03|0
1647361510000|2022-03-15 16:25:10|26330.33|26330.33|26330.33|26330.33|26330.33|26330.33|26330.33|26330.33|0
1647361520000|2022-03-15 16:25:20|26333.87|26333.87|26340.94|26340.94|26340.94|26340.94|26333.87|26333.87|0
1647361530000|2022-03-15 16:25:30|26333.87|26333.87|26333.87|26333.87|26333.87|26333.87|26333.87|26333.87|0
1647361540000|2022-03-15 16:25:40|26330.33|26330.33|26330.33|26330.33|26330.33|26330.33|26330.33|26330.33|0
1647361550000|2022-03-15 16:25:50|26330.63|26330.63|26330.63|26330.63|26330.63|26330.63|26330.63|26330.63|0
1647361560000|2022-03-15 16:26:00|26330.93|26330.93|26330.93|26330.93|26334.47|26334.47|26330.93|26330.93|0
1647361570000|2022-03-15 16:26:10|26330.52|26330.52|26330.52|26330.52|26330.52|26330.52|26330.52|26330.52|0
1647361580000|2022-03-15 16:26:20|26329.92|26329.92|26322.85|26322.85|26329.92|26329.92|26322.85|26322.85|0
1647361590000|2022-03-15 16:26:30|26323.15|26323.15|26330.22|26330.22|26330.22|26330.22|26323.15|26323.15|0
1647361600000|2022-03-15 16:26:40|26333.76|26333.76|26337.29|26337.29|26337.29|26337.29|26333.76|26333.76|0
1647361640000|2022-03-15 16:27:20|26330.22|26330.22|26330.22|26330.22|26330.22|26330.22|26330.22|26330.22|0
1647361650000|2022-03-15 16:27:30|26326.69|26326.69|26326.69|26326.69|26326.69|26326.69|26326.69|26326.69|0
1647361660000|2022-03-15 16:27:40|26326.09|26326.09|26329.62|26329.62|26329.62|26329.62|26322.55|26322.55|0
1647361690000|2022-03-15 16:28:10|26333.16|26333.16|26336.69|26336.69|26336.69|26336.69|26333.16|26333.16|0
1647361700000|2022-03-15 16:28:20|26333.16|26333.16|26333.16|26333.16|26336.69|26336.69|26329.62|26329.62|0
1647361710000|2022-03-15 16:28:30|26333.46|26333.46|26333.46|26333.46|26333.46|26333.46|26333.46|26333.46|0
1647361720000|2022-03-15 16:28:40|26336.99|26336.99|26333.87|26333.87|26340.94|26340.94|26333.87|26333.87|0
1647361730000|2022-03-15 16:28:50|26340.94|26340.94|26344.47|26344.47|26344.47|26344.47|26340.94|26340.94|0
1647361740000|2022-03-15 16:29:00|26348.01|26348.01|26337.4|26337.4|26348.01|26348.01|26337.4|26337.4|0
1647361750000|2022-03-15 16:29:10|26333.87|26333.87|26344.77|26344.77|26344.77|26344.77|26330.63|26330.63|0
1647361760000|2022-03-15 16:29:20|26348.31|26348.31|26348.61|26348.61|26348.61|26348.61|26348.31|26348.31|0
1647361770000|2022-03-15 16:29:30|26352.14|26352.14|26352.38|26352.38|26352.38|26352.38|26352.14|26352.14|0
1647361780000|2022-03-15 16:29:40|26345.31|26345.31|26341.24|26341.24|26345.61|26345.61|26341.24|26341.24|0
1647361790000|2022-03-15 16:29:50|26341.84|26341.84|26348.91|26348.91|26348.91|26348.91|26338.3|26338.3|0
1647418500000|2022-03-16 08:15:00|26812.22|26812.22|26827.56|26827.56|26827.56|26827.56|26812.22|26812.22|0
1647418510000|2022-03-16 08:15:10|26827.97|26827.97|26859.78|26859.78|26859.78|26859.78|26827.97|26827.97|0
1647418520000|2022-03-16 08:15:20|26861.89|26861.89|26905.11|26905.11|26905.95|26905.95|26861.89|26861.89|0
1647418530000|2022-03-16 08:15:30|26901.58|26901.58|26860.65|26860.65|26912.59|26912.59|26860.65|26860.65|0
1647418540000|2022-03-16 08:15:40|26867.72|26867.72|26867.42|26867.42|26867.72|26867.72|26867.42|26867.42|0
1647418550000|2022-03-16 08:15:50|26863.88|26863.88|26863.88|26863.88|26863.88|26863.88|26863.88|26863.88|0
1647418560000|2022-03-16 08:16:00|26864.48|26864.48|26875.09|26875.09|26878.62|26878.62|26864.48|26864.48|0
1647418570000|2022-03-16 08:16:10|26860.95|26860.95|26860.95|26860.95|26860.95|26860.95|26857.41|26857.41|0
1647418580000|2022-03-16 08:16:20|26864.48|26864.48|26864.48|26864.48|26864.48|26864.48|26864.48|26864.48|0
1647418590000|2022-03-16 08:16:30|26896.3|26896.3|26896.3|26896.3|26896.3|26896.3|26896.3|26896.3|0
1647418600000|2022-03-16 08:16:40|26898.7|26898.7|26895.16|26895.16|26898.7|26898.7|26891.63|26891.63|0
1647418610000|2022-03-16 08:16:50|26893.36|26893.36|26896.69|26896.69|26896.69|26896.69|26893.36|26893.36|0
1647418620000|2022-03-16 08:17:00|26896.09|26896.09|26896.09|26896.09|26896.09|26896.09|26896.09|26896.09|0
1647418630000|2022-03-16 08:17:10|26938.51|26938.51|26945.19|26945.19|26952.26|26952.26|26938.51|26938.51|0
1647418640000|2022-03-16 08:17:20|26948.72|26948.72|26956.09|26956.09|26957.3|26957.3|26948.72|26948.72|0
1647418650000|2022-03-16 08:17:30|26963.16|26963.16|26956.09|26956.09|26963.16|26963.16|26956.09|26956.09|0
1647418660000|2022-03-16 08:17:40|26980.84|26980.84|26980.84|26980.84|26984.37|26984.37|26980.84|26980.84|0
1647418670000|2022-03-16 08:17:50|26981.74|26981.74|26985.68|26985.68|26985.68|26985.68|26971.13|26971.13|0
1647418680000|2022-03-16 08:18:00|26987.5|26987.5|26980.43|26980.43|26987.5|26987.5|26980.43|26980.43|0
1647418690000|2022-03-16 08:18:10|26983.96|26983.96|26938.5|26938.5|26983.96|26983.96|26927.9|26927.9|0
1647418700000|2022-03-16 08:18:20|26949.11|26949.11|26955.58|26955.58|26955.58|26955.58|26948.51|26948.51|0
1647418710000|2022-03-16 08:18:30|26952.04|26952.04|26952.04|26952.04|26952.04|26952.04|26952.04|26952.04|0
1647418720000|2022-03-16 08:18:40|26962.65|26962.65|26962.65|26962.65|26962.65|26962.65|26962.65|26962.65|0
1647418730000|2022-03-16 08:18:50|26969.72|26969.72|26976.79|26976.79|26976.79|26976.79|26962.65|26962.65|0
1647418750000|2022-03-16 08:19:10|26966.18|26966.18|26966.18|26966.18|26966.18|26966.18|26966.18|26966.18|0
1647418760000|2022-03-16 08:19:20|26959.11|26959.11|26977.09|26977.09|26980.02|26980.02|26959.11|26959.11|0
1647418770000|2022-03-16 08:19:30|26994.76|26994.76|27015.97|27015.97|27015.97|27015.97|26991.23|26991.23|0
1647418780000|2022-03-16 08:19:40|27008.9|27008.9|27006.57|27006.57|27008.9|27008.9|26994.76|26994.76|0
1647418790000|2022-03-16 08:19:50|27013.64|27013.64|27006.57|27006.57|27020.71|27020.71|27006.57|27006.57|0
1647418800000|2022-03-16 08:20:00|27013.64|27013.64|26975.67|26975.67|27020.71|27020.71|26975.67|26975.67|0
1647418810000|2022-03-16 08:20:10|26972.13|26972.13|27015.37|27015.37|27015.37|27015.37|26972.13|26972.13|0
1647418820000|2022-03-16 08:20:20|27008.3|27008.3|27005.06|27005.06|27008.3|27008.3|27004.76|27004.76|0
1647418830000|2022-03-16 08:20:30|26994.46|26994.46|26988.06|26988.06|26995.96|26995.96|26985.36|26985.36|0
1647418840000|2022-03-16 08:20:40|26987.65|26987.65|26991.19|26991.19|26991.19|26991.19|26987.65|26987.65|0
1647418850000|2022-03-16 08:20:50|26987.65|26987.65|26989.07|26989.07|26989.07|26989.07|26987.65|26987.65|0
1647418860000|2022-03-16 08:21:00|26989.48|26989.48|26989.48|26989.48|26989.48|26989.48|26989.48|26989.48|0
1647418880000|2022-03-16 08:21:20|26978.88|26978.88|26975.34|26975.34|26978.88|26978.88|26971.81|26971.81|0
1647418890000|2022-03-16 08:21:30|26978.88|26978.88|26982.41|26982.41|26985.95|26985.95|26978.88|26978.88|0
1647418900000|2022-03-16 08:21:40|26978.88|26978.88|26978.88|26978.88|26978.88|26978.88|26978.88|26978.88|0
1647418910000|2022-03-16 08:21:50|26985.95|26985.95|26989.48|26989.48|26989.48|26989.48|26985.95|26985.95|0
1647418920000|2022-03-16 08:22:00|27010.69|27010.69|27003.62|27003.62|27010.69|27010.69|27003.62|27003.62|0
1647418940000|2022-03-16 08:22:20|27007.16|27007.16|27019.06|27019.06|27019.06|27019.06|27003.62|27003.62|0
1647418950000|2022-03-16 08:22:30|27036.74|27036.74|27017.57|27017.57|27038.78|27038.78|27017.57|27017.57|0
1647418960000|2022-03-16 08:22:40|27013.44|27013.44|27013.94|27013.94|27013.94|27013.94|26996.26|26996.26|0
1647418970000|2022-03-16 08:22:50|27010.4|27010.4|26999.8|26999.8|27010.4|27010.4|26999.8|26999.8|0
1647418980000|2022-03-16 08:23:00|26996.26|26996.26|26978.59|26978.59|26996.26|26996.26|26978.59|26978.59|0
1647418990000|2022-03-16 08:23:10|26982.12|26982.12|26982.12|26982.12|26982.12|26982.12|26982.12|26982.12|0
1647419020000|2022-03-16 08:23:40|26982.42|26982.42|26982.42|26982.42|26982.42|26982.42|26982.42|26982.42|0
1647419040000|2022-03-16 08:24:00|26989.49|26989.49|26998.06|26998.06|26998.06|26998.06|26989.49|26989.49|0
1647419050000|2022-03-16 08:24:10|26987.45|26987.45|26980.38|26980.38|26987.45|26987.45|26976.85|26976.85|0
1647419060000|2022-03-16 08:24:20|26979.56|26979.56|26979.56|26979.56|26979.56|26979.56|26979.56|26979.56|0
1647419080000|2022-03-16 08:24:40|26962.12|26962.12|26947.57|26947.57|26962.12|26962.12|26947.57|26947.57|0
1647419090000|2022-03-16 08:24:50|26954.64|26954.64|26958.17|26958.17|26958.17|26958.17|26954.64|26954.64|0
1647419100000|2022-03-16 08:25:00|26944.03|26944.03|26954.64|26954.64|26954.64|26954.64|26944.03|26944.03|0
1647419110000|2022-03-16 08:25:10|26953.79|26953.79|26946.72|26946.72|26953.79|26953.79|26946.72|26946.72|0
1647419120000|2022-03-16 08:25:20|26946.12|26946.12|26953.19|26953.19|26953.19|26953.19|26946.12|26946.12|0
1647419130000|2022-03-16 08:25:30|26949.66|26949.66|26945.41|26945.41|26949.66|26949.66|26938.34|26938.34|0
1647419140000|2022-03-16 08:25:40|26959.55|26959.55|26956.02|26956.02|26959.55|26959.55|26956.02|26956.02|0
1647419150000|2022-03-16 08:25:50|26945.41|26945.41|26938.34|26938.34|26945.41|26945.41|26938.34|26938.34|0
1647419160000|2022-03-16 08:26:00|26934.81|26934.81|26934.81|26934.81|26934.81|26934.81|26934.81|26934.81|0
1647419170000|2022-03-16 08:26:10|26931.27|26931.27|26930.86|26930.86|26931.27|26931.27|26930.86|26930.86|0
1647419180000|2022-03-16 08:26:20|26934.4|26934.4|26934.4|26934.4|26934.4|26934.4|26934.4|26934.4|0
1647419190000|2022-03-16 08:26:30|26935.9|26935.9|26936.2|26936.2|26936.2|26936.2|26935.9|26935.9|0
1647419200000|2022-03-16 08:26:40|26939.73|26939.73|26939.73|26939.73|26939.73|26939.73|26939.73|26939.73|0
1647419210000|2022-03-16 08:26:50|26943.27|26943.27|26943.27|26943.27|26943.27|26943.27|26943.27|26943.27|0
1647419220000|2022-03-16 08:27:00|26944.47|26944.47|26944.47|26944.47|26944.47|26944.47|26944.47|26944.47|0
1647419230000|2022-03-16 08:27:10|26944.17|26944.17|26944.99|26944.99|26944.99|26944.99|26944.17|26944.17|0
1647419240000|2022-03-16 08:27:20|26990.94|26990.94|26976.8|26976.8|26990.94|26990.94|26976.8|26976.8|0
1647419250000|2022-03-16 08:27:30|26980.34|26980.34|26994.48|26994.48|26994.48|26994.48|26980.34|26980.34|0
1647419260000|2022-03-16 08:27:40|27001.55|27001.55|27001.96|27001.96|27001.96|27001.96|27001.55|27001.55|0
1647419270000|2022-03-16 08:27:50|26994.89|26994.89|26998.42|26998.42|26998.42|26998.42|26994.89|26994.89|0
1647419280000|2022-03-16 08:28:00|26994.89|26994.89|26980.75|26980.75|26994.89|26994.89|26980.75|26980.75|0
1647419300000|2022-03-16 08:28:20|26977.21|26977.21|26984.28|26984.28|26984.28|26984.28|26973.68|26973.68|0
1647419310000|2022-03-16 08:28:30|26977.21|26977.21|26977.21|26977.21|26977.21|26977.21|26977.21|26977.21|0
1647419320000|2022-03-16 08:28:40|26973.68|26973.68|26973.68|26973.68|26973.68|26973.68|26973.68|26973.68|0
1647419330000|2022-03-16 08:28:50|26970.14|26970.14|26970.14|26970.14|26970.14|26970.14|26970.14|26970.14|0
1647419340000|2022-03-16 08:29:00|26963.07|26963.07|26946.6|26946.6|26964.28|26964.28|26946.6|26946.6|0
1647419350000|2022-03-16 08:29:10|26960.74|26960.74|26964.28|26964.28|26964.28|26964.28|26960.74|26960.74|0
1647419360000|2022-03-16 08:29:20|26960.74|26960.74|26960.74|26960.74|26960.74|26960.74|26960.74|26960.74|0
1647419370000|2022-03-16 08:29:30|26964.28|26964.28|26972.12|26972.12|26972.12|26972.12|26964.28|26964.28|0
1647419390000|2022-03-16 08:29:50|26979.19|26979.19|26979.19|26979.19|26979.19|26979.19|26979.19|26979.19|0
1647419400000|2022-03-16 08:30:00|26979.92|26979.92|26983.45|26983.45|26983.45|26983.45|26976.38|26976.38|0
1647419410000|2022-03-16 08:30:10|26986.99|26986.99|26986.99|26986.99|26986.99|26986.99|26986.99|26986.99|0
1647419420000|2022-03-16 08:30:20|26994.06|26994.06|26994.06|26994.06|26994.06|26994.06|26994.06|26994.06|0
1647419430000|2022-03-16 08:30:30|27001.13|27001.13|27011.43|27011.43|27011.43|27011.43|27001.13|27001.13|0
1647419440000|2022-03-16 08:30:40|27014.97|27014.97|27011.43|27011.43|27014.97|27014.97|27011.43|27011.43|0
1647419450000|2022-03-16 08:30:50|27007.9|27007.9|27007.9|27007.9|27007.9|27007.9|27007.9|27007.9|0
1647419460000|2022-03-16 08:31:00|27007|27007|26988.31|26988.31|27007|27007|26988.31|26988.31|0
1647419470000|2022-03-16 08:31:10|26995.38|26995.38|27002.45|27002.45|27002.45|27002.45|26995.38|26995.38|0
1647419480000|2022-03-16 08:31:20|27003.35|27003.35|27003.35|27003.35|27003.35|27003.35|27003.35|27003.35|0
1647419490000|2022-03-16 08:31:30|27013.96|27013.96|27013.96|27013.96|27013.96|27013.96|27013.96|27013.96|0
1647419500000|2022-03-16 08:31:40|27006.89|27006.89|27007.71|27007.71|27007.71|27007.71|27006.89|27006.89|0
1647419510000|2022-03-16 08:31:50|27008.12|27008.12|27018.72|27018.72|27018.72|27018.72|27008.12|27008.12|0
1647419530000|2022-03-16 08:32:10|27011.65|27011.65|27005.84|27005.84|27011.65|27011.65|27005.84|27005.84|0
1647419550000|2022-03-16 08:32:30|27006.2|27006.2|27041.55|27041.55|27041.55|27041.55|27006.2|27006.2|0
1647419560000|2022-03-16 08:32:40|27048.62|27048.62|27068.4|27068.4|27071.93|27071.93|27048.62|27048.62|0
1647419570000|2022-03-16 08:32:50|27054.26|27054.26|27076.46|27076.46|27076.46|27076.46|27053.96|27053.96|0
1647419580000|2022-03-16 08:33:00|27073.76|27073.76|27075.86|27075.86|27075.86|27075.86|27073.76|27073.76|0
1647419590000|2022-03-16 08:33:10|27054.65|27054.65|27049.21|27049.21|27054.65|27054.65|27046.8|27046.8|0
1647419600000|2022-03-16 08:33:20|27028|27028|27028|27028|27028|27028|27028|27028|0
1647419610000|2022-03-16 08:33:30|27028.3|27028.3|27028.3|27028.3|27028.3|27028.3|27028.3|27028.3|0
1647419620000|2022-03-16 08:33:40|27024.76|27024.76|27028.6|27028.6|27028.6|27028.6|27017.99|27017.99|0
1647419630000|2022-03-16 08:33:50|27039.2|27039.2|27039.2|27039.2|27042.74|27042.74|27039.2|27039.2|0
1647419640000|2022-03-16 08:34:00|27042.74|27042.74|27042.74|27042.74|27042.74|27042.74|27042.74|27042.74|0
1647419650000|2022-03-16 08:34:10|27043.34|27043.34|27042.74|27042.74|27043.34|27043.34|27042.74|27042.74|0
1647419670000|2022-03-16 08:34:30|27039.21|27039.21|27029.5|27029.5|27039.21|27039.21|27028.6|27028.6|0
1647419680000|2022-03-16 08:34:40|27028.3|27028.3|27028.3|27028.3|27028.3|27028.3|27028.3|27028.3|0
1647419690000|2022-03-16 08:34:50|27035.37|27035.37|27024.77|27024.77|27035.37|27035.37|27021.23|27021.23|0
1647419700000|2022-03-16 08:35:00|27024.17|27024.17|27016.08|27016.08|27024.17|27024.17|27001.94|27001.94|0
1647419710000|2022-03-16 08:35:10|27019.61|27019.61|27059.21|27059.21|27059.21|27059.21|27019.61|27019.61|0
1647419740000|2022-03-16 08:35:40|27059.62|27059.62|27064.12|27064.12|27066.69|27066.69|27059.62|27059.62|0
1647419750000|2022-03-16 08:35:50|27060.59|27060.59|27053.52|27053.52|27060.59|27060.59|27053.52|27053.52|0
1647419760000|2022-03-16 08:36:00|27042.91|27042.91|27049.98|27049.98|27049.98|27049.98|27042.91|27042.91|0
1647419780000|2022-03-16 08:36:20|27052.09|27052.09|27051.19|27051.19|27052.39|27052.39|27050.59|27050.59|0
1647419790000|2022-03-16 08:36:30|27052.09|27052.09|27052.09|27052.09|27052.09|27052.09|27052.09|27052.09|0
1647419800000|2022-03-16 08:36:40|27048.55|27048.55|27048.55|27048.55|27048.55|27048.55|27048.55|27048.55|0
1647419810000|2022-03-16 08:36:50|27052.09|27052.09|27052.09|27052.09|27052.09|27052.09|27052.09|27052.09|0
1647419820000|2022-03-16 08:37:00|27052.39|27052.39|27063.59|27063.59|27063.59|27063.59|27052.39|27052.39|0
1647419840000|2022-03-16 08:37:20|27063.35|27063.35|27071.65|27071.65|27071.65|27071.65|27063.35|27063.35|0
1647419850000|2022-03-16 08:37:30|27072.25|27072.25|27065.18|27065.18|27072.25|27072.25|27065.18|27065.18|0
1647419870000|2022-03-16 08:37:50|27058.11|27058.11|27054.58|27054.58|27058.11|27058.11|27054.58|27054.58|0
1647419880000|2022-03-16 08:38:00|27053.98|27053.98|27052.77|27052.77|27054.88|27054.88|27052.77|27052.77|0
1647419890000|2022-03-16 08:38:10|27053.68|27053.68|27049.84|27049.84|27053.68|27053.68|27049.84|27049.84|0
1647419900000|2022-03-16 08:38:20|27042.77|27042.77|27039.24|27039.24|27042.77|27042.77|27039.24|27039.24|0
1647419920000|2022-03-16 08:38:40|27038.64|27038.64|27038.64|27038.64|27038.64|27038.64|27038.64|27038.64|0
1647419930000|2022-03-16 08:38:50|27037.43|27037.43|27038.94|27038.94|27038.94|27038.94|27037.43|27037.43|0
1647419940000|2022-03-16 08:39:00|27046.01|27046.01|27046.01|27046.01|27046.01|27046.01|27046.01|27046.01|0
1647419950000|2022-03-16 08:39:10|27042.47|27042.47|27042.47|27042.47|27042.47|27042.47|27042.47|27042.47|0
1647419960000|2022-03-16 08:39:20|27040.97|27040.97|27041.57|27041.57|27041.57|27041.57|27040.97|27040.97|0
1647419970000|2022-03-16 08:39:30|27045.1|27045.1|27045.7|27045.7|27045.7|27045.7|27045.1|27045.1|0
1647419980000|2022-03-16 08:39:40|27049.24|27049.24|27049.24|27049.24|27049.24|27049.24|27049.24|27049.24|0
1647419990000|2022-03-16 08:39:50|27048.04|27048.04|27048.04|27048.04|27048.04|27048.04|27048.04|27048.04|0
1647420000000|2022-03-16 08:40:00|27058.64|27058.64|27058.64|27058.64|27058.64|27058.64|27058.64|27058.64|0
1647420010000|2022-03-16 08:40:10|27055.11|27055.11|27055.11|27055.11|27055.11|27055.11|27055.11|27055.11|0
1647420020000|2022-03-16 08:40:20|27069.25|27069.25|27061.58|27061.58|27069.25|27069.25|27061.58|27061.58|0
1647420030000|2022-03-16 08:40:30|27072.18|27072.18|27072.18|27072.18|27072.18|27072.18|27072.18|27072.18|0
1647420040000|2022-03-16 08:40:40|27079.25|27079.25|27092.87|27092.87|27093.69|27093.69|27079.25|27079.25|0
1647420050000|2022-03-16 08:40:50|27096.41|27096.41|27092.87|27092.87|27096.41|27096.41|27092.87|27092.87|0
1647420070000|2022-03-16 08:41:10|27082.27|27082.27|27082.27|27082.27|27082.27|27082.27|27082.27|27082.27|0
1647420110000|2022-03-16 08:41:50|27050.45|27050.45|27050.45|27050.45|27050.45|27050.45|27050.45|27050.45|0
1647420120000|2022-03-16 08:42:00|27048.35|27048.35|27049.25|27049.25|27049.25|27049.25|27048.35|27048.35|0
1647420130000|2022-03-16 08:42:10|27056.32|27056.32|27056.32|27056.32|27056.32|27056.32|27056.32|27056.32|0
1647420160000|2022-03-16 08:42:40|27070.46|27070.46|27070.46|27070.46|27070.46|27070.46|27070.46|27070.46|0
1647420170000|2022-03-16 08:42:50|27074|27074|27077.53|27077.53|27081.07|27081.07|27074|27074|0
1647420180000|2022-03-16 08:43:00|27077.23|27077.23|27077.23|27077.23|27077.23|27077.23|27077.23|27077.23|0
1647420200000|2022-03-16 08:43:20|27077.53|27077.53|27077.53|27077.53|27077.53|27077.53|27077.53|27077.53|0
1647420210000|2022-03-16 08:43:30|27078.13|27078.13|27088.74|27088.74|27088.74|27088.74|27078.13|27078.13|0
1647420230000|2022-03-16 08:43:50|27089.56|27089.56|27075.42|27075.42|27089.56|27089.56|27075.42|27075.42|0
1647420250000|2022-03-16 08:44:10|27068.35|27068.35|27056.24|27056.24|27068.35|27068.35|27056.24|27056.24|0
1647420280000|2022-03-16 08:44:40|27042.1|27042.1|27031.58|27031.58|27042.1|27042.1|27031.1|27031.1|0
1647420290000|2022-03-16 08:44:50|27034.28|27034.28|27037.82|27037.82|27037.82|27037.82|27034.28|27034.28|0
1647420300000|2022-03-16 08:45:00|27036.32|27036.32|27047.52|27047.52|27047.52|27047.52|27028.95|27028.95|0
1647420310000|2022-03-16 08:45:10|27029.85|27029.85|27029.85|27029.85|27033.38|27033.38|27029.85|27029.85|0
1647420330000|2022-03-16 08:45:30|27051.06|27051.06|27051.06|27051.06|27051.06|27051.06|27051.06|27051.06|0
1647420350000|2022-03-16 08:45:50|27051.3|27051.3|27051.12|27051.12|27051.42|27051.42|27051.12|27051.12|0
1647420360000|2022-03-16 08:46:00|27047.59|27047.59|27047.59|27047.59|27047.59|27047.59|27047.59|27047.59|0
1647420370000|2022-03-16 08:46:10|27051.12|27051.12|27058.19|27058.19|27058.19|27058.19|27051.12|27051.12|0
1647420380000|2022-03-16 08:46:20|27047.59|27047.59|27054.66|27054.66|27054.66|27054.66|27047.59|27047.59|0
1647420400000|2022-03-16 08:46:40|27054.25|27054.25|27053.34|27053.34|27054.25|27054.25|27053.34|27053.34|0
1647420410000|2022-03-16 08:46:50|27056.88|27056.88|27056.88|27056.88|27056.88|27056.88|27056.88|27056.88|0
1647420440000|2022-03-16 08:47:20|27058.68|27058.68|27058.68|27058.68|27058.68|27058.68|27058.68|27058.68|0
1647420470000|2022-03-16 08:47:50|27090.5|27090.5|27090.5|27090.5|27090.5|27090.5|27090.5|27090.5|0
1647420500000|2022-03-16 08:48:20|27076.36|27076.36|27076.72|27076.72|27076.72|27076.72|27076.36|27076.36|0
1647420520000|2022-03-16 08:48:40|27066.11|27066.11|27066.11|27066.11|27066.11|27066.11|27066.11|27066.11|0
1647420550000|2022-03-16 08:49:10|27066.52|27066.52|27066.52|27066.52|27066.52|27066.52|27066.52|27066.52|0
1647420560000|2022-03-16 08:49:20|27066.11|27066.11|27066.11|27066.11|27066.11|27066.11|27066.11|27066.11|0
1647420570000|2022-03-16 08:49:30|27080.25|27080.25|27076.72|27076.72|27083.79|27083.79|27076.72|27076.72|0
1647420590000|2022-03-16 08:49:50|27069.65|27069.65|27069.65|27069.65|27069.65|27069.65|27069.65|27069.65|0
1647420600000|2022-03-16 08:50:00|27062.58|27062.58|27062.58|27062.58|27062.58|27062.58|27062.58|27062.58|0
1647420620000|2022-03-16 08:50:20|27069.65|27069.65|27069.65|27069.65|27069.65|27069.65|27069.65|27069.65|0
1647420640000|2022-03-16 08:50:40|27070.13|27070.13|27070.13|27070.13|27070.13|27070.13|27070.13|27070.13|0
1647420660000|2022-03-16 08:51:00|27087.81|27087.81|27089.01|27089.01|27089.01|27089.01|27087.81|27087.81|0
1647420670000|2022-03-16 08:51:10|27088.71|27088.71|27088.71|27088.71|27088.71|27088.71|27088.71|27088.71|0
1647420690000|2022-03-16 08:51:30|27109.92|27109.92|27113.45|27113.45|27113.45|27113.45|27109.92|27109.92|0
1647420720000|2022-03-16 08:52:00|27113.57|27113.57|27114.06|27114.06|27114.06|27114.06|27110.52|27110.52|0
1647420730000|2022-03-16 08:52:10|27117.59|27117.59|27117.59|27117.59|27117.59|27117.59|27117.59|27117.59|0
1647420740000|2022-03-16 08:52:20|27106.99|27106.99|27106.99|27106.99|27106.99|27106.99|27106.99|27106.99|0
1647420760000|2022-03-16 08:52:40|27096.38|27096.38|27096.38|27096.38|27096.38|27096.38|27096.38|27096.38|0
1647420770000|2022-03-16 08:52:50|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|27085.78|0
1647420780000|2022-03-16 08:53:00|27099.92|27099.92|27100.4|27100.4|27100.4|27100.4|27099.92|27099.92|0
1647420800000|2022-03-16 08:53:20|27099.92|27099.92|27099.92|27099.92|27099.92|27099.92|27096.38|27096.38|0
1647420810000|2022-03-16 08:53:30|27098.71|27098.71|27102.24|27102.24|27102.24|27102.24|27098.71|27098.71|0
1647420840000|2022-03-16 08:54:00|27103.09|27103.09|27096.02|27096.02|27103.09|27103.09|27096.02|27096.02|0
1647420850000|2022-03-16 08:54:10|27099.56|27099.56|27117.23|27117.23|27117.23|27117.23|27099.56|27099.56|0
1647420860000|2022-03-16 08:54:20|27113.7|27113.7|27124.3|27124.3|27124.3|27124.3|27113.7|27113.7|0
1647420880000|2022-03-16 08:54:40|27120.77|27120.77|27128.08|27128.08|27128.08|27128.08|27120.77|27120.77|0
1647420890000|2022-03-16 08:54:50|27127.78|27127.78|27123.34|27123.34|27127.78|27127.78|27123.34|27123.34|0
1647420900000|2022-03-16 08:55:00|27119.81|27119.81|27108.3|27108.3|27119.81|27119.81|27108.3|27108.3|0
1647420910000|2022-03-16 08:55:10|27111.84|27111.84|27108.6|27108.6|27111.84|27111.84|27108.3|27108.3|0
1647420940000|2022-03-16 08:55:40|27115.67|27115.67|27115.01|27115.01|27115.67|27115.67|27115.01|27115.01|0
1647420950000|2022-03-16 08:55:50|27118.54|27118.54|27118.54|27118.54|27118.54|27118.54|27118.54|27118.54|0
1647420960000|2022-03-16 08:56:00|27115.01|27115.01|27121.26|27121.26|27122.08|27122.08|27115.01|27115.01|0
1647420970000|2022-03-16 08:56:10|27117.72|27117.72|27110.65|27110.65|27117.72|27117.72|27110.65|27110.65|0
1647420980000|2022-03-16 08:56:20|27109.83|27109.83|27109.83|27109.83|27109.83|27109.83|27109.83|27109.83|0
1647420990000|2022-03-16 08:56:30|27110.65|27110.65|27110.65|27110.65|27110.65|27110.65|27110.65|27110.65|0
1647421000000|2022-03-16 08:56:40|27107.12|27107.12|27100.05|27100.05|27107.12|27107.12|27100.05|27100.05|0
1647421010000|2022-03-16 08:56:50|27103.58|27103.58|27103.58|27103.58|27103.58|27103.58|27103.58|27103.58|0
1647421020000|2022-03-16 08:57:00|27104.31|27104.31|27104.31|27104.31|27104.31|27104.31|27104.31|27104.31|0
1647421030000|2022-03-16 08:57:10|27093.7|27093.7|27093.7|27093.7|27093.7|27093.7|27093.7|27093.7|0
1647421040000|2022-03-16 08:57:20|27097.24|27097.24|27097.24|27097.24|27097.24|27097.24|27097.24|27097.24|0
1647421050000|2022-03-16 08:57:30|27107.84|27107.84|27107.84|27107.84|27107.84|27107.84|27107.84|27107.84|0
1647421060000|2022-03-16 08:57:40|27100.77|27100.77|27100.77|27100.77|27100.77|27100.77|27100.77|27100.77|0
1647421070000|2022-03-16 08:57:50|27111.38|27111.38|27111.68|27111.68|27111.68|27111.68|27111.38|27111.38|0
1647421100000|2022-03-16 08:58:20|27108.14|27108.14|27108.14|27108.14|27108.14|27108.14|27108.14|27108.14|0
1647421110000|2022-03-16 08:58:30|27101.07|27101.07|27101.07|27101.07|27101.07|27101.07|27101.07|27101.07|0
1647421120000|2022-03-16 08:58:40|27101.68|27101.68|27101.68|27101.68|27101.68|27101.68|27101.68|27101.68|0
1647421140000|2022-03-16 08:59:00|27098.14|27098.14|27105.21|27105.21|27105.21|27105.21|27098.14|27098.14|0
1647421150000|2022-03-16 08:59:10|27091.07|27091.07|27086.63|27086.63|27091.07|27091.07|27086.63|27086.63|0
1647421190000|2022-03-16 08:59:50|27079.56|27079.56|27072.49|27072.49|27079.56|27079.56|27072.49|27072.49|0
1647421200000|2022-03-16 09:00:00|27073.1|27073.1|27073.1|27073.1|27073.1|27073.1|27073.1|27073.1|0
1647421240000|2022-03-16 09:00:40|27076.63|27076.63|27076.63|27076.63|27076.63|27076.63|27076.63|27076.63|0
1647421250000|2022-03-16 09:00:50|27073.1|27073.1|27072.69|27072.69|27080.17|27080.17|27072.28|27072.28|0
1647421260000|2022-03-16 09:01:00|27079.76|27079.76|27079.76|27079.76|27079.76|27079.76|27079.76|27079.76|0
1647421280000|2022-03-16 09:01:20|27083.29|27083.29|27083.89|27083.89|27083.89|27083.89|27083.29|27083.29|0
1647421290000|2022-03-16 09:01:30|27076.82|27076.82|27076.22|27076.22|27076.82|27076.82|27076.22|27076.22|0
1647421300000|2022-03-16 09:01:40|27069.15|27069.15|27068.44|27068.44|27069.15|27069.15|27068.44|27068.44|0
1647421320000|2022-03-16 09:02:00|27071.98|27071.98|27082.58|27082.58|27082.58|27082.58|27071.98|27071.98|0
1647421340000|2022-03-16 09:02:20|27093.18|27093.18|27093.18|27093.18|27093.18|27093.18|27093.18|27093.18|0
1647421360000|2022-03-16 09:02:40|27096.72|27096.72|27103.79|27103.79|27103.79|27103.79|27096.72|27096.72|0
1647421370000|2022-03-16 09:02:50|27114.39|27114.39|27114.39|27114.39|27114.39|27114.39|27114.39|27114.39|0
1647421380000|2022-03-16 09:03:00|27107.32|27107.32|27107.73|27107.73|27107.73|27107.73|27107.32|27107.32|0
1647421390000|2022-03-16 09:03:10|27108.64|27108.64|27105.69|27105.69|27108.64|27108.64|27105.69|27105.69|0
1647421420000|2022-03-16 09:03:40|27109.22|27109.22|27109.22|27109.22|27109.22|27109.22|27109.22|27109.22|0
1647421430000|2022-03-16 09:03:50|27111.32|27111.32|27111.32|27111.32|27111.32|27111.32|27111.32|27111.32|0
1647421440000|2022-03-16 09:04:00|27111.02|27111.02|27117.19|27117.19|27118.09|27118.09|27111.02|27111.02|0
1647421450000|2022-03-16 09:04:10|27110.12|27110.12|27113.66|27113.66|27113.66|27113.66|27103.05|27103.05|0
1647421490000|2022-03-16 09:04:50|27110.12|27110.12|27103.05|27103.05|27110.12|27110.12|27103.05|27103.05|0
1647421500000|2022-03-16 09:05:00|27103.66|27103.66|27104.14|27104.14|27104.14|27104.14|27103.66|27103.66|0
1647421530000|2022-03-16 09:05:30|27100.61|27100.61|27100.61|27100.61|27100.61|27100.61|27100.61|27100.61|0
1647421540000|2022-03-16 09:05:40|27099.4|27099.4|27100.91|27100.91|27100.91|27100.91|27099.4|27099.4|0
1647421550000|2022-03-16 09:05:50|27099.1|27099.1|27100.01|27100.01|27103.54|27103.54|27099.1|27099.1|0
1647421570000|2022-03-16 09:06:10|27099.1|27099.1|27100.61|27100.61|27100.61|27100.61|27099.1|27099.1|0
1647421580000|2022-03-16 09:06:20|27100.01|27100.01|27100.01|27100.01|27100.01|27100.01|27100.01|27100.01|0
1647421590000|2022-03-16 09:06:30|27098.5|27098.5|27090.53|27090.53|27098.5|27098.5|27090.53|27090.53|0
1647421610000|2022-03-16 09:06:50|27090.83|27090.83|27112.04|27112.04|27112.04|27112.04|27090.83|27090.83|0
1647421630000|2022-03-16 09:07:10|27101.44|27101.44|27097.6|27097.6|27101.44|27101.44|27097.6|27097.6|0
1647421650000|2022-03-16 09:07:30|27094.07|27094.07|27094.07|27094.07|27094.07|27094.07|27094.07|27094.07|0
1647421680000|2022-03-16 09:08:00|27087|27087|27087|27087|27087|27087|27087|27087|0
1647421690000|2022-03-16 09:08:10|27090.53|27090.53|27097.6|27097.6|27097.6|27097.6|27090.53|27090.53|0
1647421700000|2022-03-16 09:08:20|27101.14|27101.14|27101.14|27101.14|27101.14|27101.14|27101.14|27101.14|0
1647421710000|2022-03-16 09:08:30|27097.6|27097.6|27083.46|27083.46|27097.6|27097.6|27083.46|27083.46|0
1647421720000|2022-03-16 09:08:40|27083.95|27083.95|27083.95|27083.95|27083.95|27083.95|27083.95|27083.95|0
1647421740000|2022-03-16 09:09:00|27086.05|27086.05|27096.35|27096.35|27096.35|27096.35|27085.75|27085.75|0
1647421770000|2022-03-16 09:09:30|27091.92|27091.92|27090.91|27090.91|27091.92|27091.92|27090.91|27090.91|0
1647421780000|2022-03-16 09:09:40|27073.23|27073.23|27072.51|27072.51|27073.23|27073.23|27072.26|27072.26|0
1647421800000|2022-03-16 09:10:00|27068.97|27068.97|27065.44|27065.44|27068.97|27068.97|27065.44|27065.44|0
1647421810000|2022-03-16 09:10:10|27068.97|27068.97|27072.51|27072.51|27076.04|27076.04|27068.97|27068.97|0
1647421830000|2022-03-16 09:10:30|27079.58|27079.58|27079.58|27079.58|27079.58|27079.58|27079.58|27079.58|0
1647421880000|2022-03-16 09:11:20|27076.04|27076.04|27072.51|27072.51|27076.04|27076.04|27072.51|27072.51|0
1647421910000|2022-03-16 09:11:50|27076.04|27076.04|27068.97|27068.97|27076.04|27076.04|27068.97|27068.97|0
1647421930000|2022-03-16 09:12:10|27065.44|27065.44|27065.44|27065.44|27065.44|27065.44|27061.9|27061.9|0
1647421940000|2022-03-16 09:12:20|27058.37|27058.37|27047.76|27047.76|27058.37|27058.37|27047.76|27047.76|0
1647421950000|2022-03-16 09:12:30|27040.69|27040.69|27054.83|27054.83|27054.83|27054.83|27040.69|27040.69|0
1647421970000|2022-03-16 09:12:50|27047.76|27047.76|27047.76|27047.76|27047.76|27047.76|27047.76|27047.76|0
1647421980000|2022-03-16 09:13:00|27044.23|27044.23|27037.16|27037.16|27044.23|27044.23|27037.16|27037.16|0
1647421990000|2022-03-16 09:13:10|27023.02|27023.02|27023.02|27023.02|27023.02|27023.02|27023.02|27023.02|0
1647422000000|2022-03-16 09:13:20|27019.48|27019.48|27008.88|27008.88|27019.48|27019.48|27008.88|27008.88|0
1647422020000|2022-03-16 09:13:40|26998.27|26998.27|26998.27|26998.27|26998.27|26998.27|26998.27|26998.27|0
1647422030000|2022-03-16 09:13:50|27005.34|27005.34|27005.34|27005.34|27005.34|27005.34|27005.34|27005.34|0
1647422040000|2022-03-16 09:14:00|27001.81|27001.81|26991.2|26991.2|27005.34|27005.34|26991.2|26991.2|0
1647422050000|2022-03-16 09:14:10|26984.13|26984.13|26980.19|26980.19|26984.13|26984.13|26980.19|26980.19|0
1647422060000|2022-03-16 09:14:20|26973.12|26973.12|26976.65|26976.65|26976.65|26976.65|26969.58|26969.58|0
1647422080000|2022-03-16 09:14:40|26975.45|26975.45|26975.15|26975.15|26976.35|26976.35|26975.15|26975.15|0
1647422090000|2022-03-16 09:14:50|26985.76|26985.76|26985.76|26985.76|26985.76|26985.76|26985.76|26985.76|0
1647422100000|2022-03-16 09:15:00|26982.22|26982.22|26982.22|26982.22|26982.22|26982.22|26982.22|26982.22|0
1647422110000|2022-03-16 09:15:10|26978.69|26978.69|26975.15|26975.15|26978.69|26978.69|26975.15|26975.15|0
1647422120000|2022-03-16 09:15:20|26974.85|26974.85|26971.32|26971.32|26974.85|26974.85|26971.32|26971.32|0
1647422130000|2022-03-16 09:15:30|26978.39|26978.39|26978.39|26978.39|26978.39|26978.39|26978.39|26978.39|0
1647422170000|2022-03-16 09:16:10|26971.32|26971.32|26971.32|26971.32|26971.32|26971.32|26971.32|26971.32|0
1647422180000|2022-03-16 09:16:20|26970.11|26970.11|26969.81|26969.81|26970.11|26970.11|26969.81|26969.81|0
1647422190000|2022-03-16 09:16:30|26962.74|26962.74|26948.61|26948.61|26962.74|26962.74|26948.61|26948.61|0
1647422200000|2022-03-16 09:16:40|26952.14|26952.14|26948.61|26948.61|26952.14|26952.14|26948.61|26948.61|0
1647422210000|2022-03-16 09:16:50|26945.07|26945.07|26948.61|26948.61|26948.61|26948.61|26930.93|26930.93|0
1647422230000|2022-03-16 09:17:10|26955.67|26955.67|26962.74|26962.74|26962.74|26962.74|26955.67|26955.67|0
1647422240000|2022-03-16 09:17:20|26966.28|26966.28|26966.28|26966.28|26966.28|26966.28|26966.28|26966.28|0
1647422250000|2022-03-16 09:17:30|26959.21|26959.21|26959.21|26959.21|26959.21|26959.21|26959.21|26959.21|0
1647422260000|2022-03-16 09:17:40|26958.91|26958.91|26969.51|26969.51|26969.51|26969.51|26958.91|26958.91|0
1647422270000|2022-03-16 09:17:50|26962.44|26962.44|26961.24|26961.24|26962.44|26962.44|26961.24|26961.24|0
1647422280000|2022-03-16 09:18:00|26957.71|26957.71|26964.78|26964.78|26964.78|26964.78|26957.71|26957.71|0
1647422290000|2022-03-16 09:18:10|26954.17|26954.17|26954.17|26954.17|26954.17|26954.17|26954.17|26954.17|0
1647422320000|2022-03-16 09:18:40|26947.1|26947.1|26945.87|26945.87|26947.1|26947.1|26938.8|26938.8|0
1647422330000|2022-03-16 09:18:50|26953.35|26953.35|26953.35|26953.35|26953.35|26953.35|26953.35|26953.35|0
1647422340000|2022-03-16 09:19:00|26956.89|26956.89|26956.89|26956.89|26956.89|26956.89|26956.89|26956.89|0
1647422350000|2022-03-16 09:19:10|26939.21|26939.21|26939.21|26939.21|26939.21|26939.21|26939.21|26939.21|0
1647422360000|2022-03-16 09:19:20|26942.75|26942.75|26942.75|26942.75|26942.75|26942.75|26942.75|26942.75|0
1647422370000|2022-03-16 09:19:30|26949.82|26949.82|26950.06|26950.06|26950.06|26950.06|26949.82|26949.82|0
1647422390000|2022-03-16 09:19:50|26960.66|26960.66|26950.06|26950.06|26960.66|26960.66|26950.06|26950.06|0
1647422400000|2022-03-16 09:20:00|26946.53|26946.53|26946.53|26946.53|26946.53|26946.53|26946.53|26946.53|0
1647422420000|2022-03-16 09:20:20|26953.6|26953.6|26953.6|26953.6|26953.6|26953.6|26953.6|26953.6|0
1647422440000|2022-03-16 09:20:40|26953.9|26953.9|26946.83|26946.83|26953.9|26953.9|26946.83|26946.83|0
1647422460000|2022-03-16 09:21:00|26950.36|26950.36|26950.36|26950.36|26950.36|26950.36|26950.36|26950.36|0
1647422480000|2022-03-16 09:21:20|26953.9|26953.9|26957.43|26957.43|26957.43|26957.43|26953.9|26953.9|0
1647422490000|2022-03-16 09:21:30|26953.9|26953.9|26953.9|26953.9|26953.9|26953.9|26953.9|26953.9|0
1647422500000|2022-03-16 09:21:40|26957.43|26957.43|26957.43|26957.43|26957.43|26957.43|26957.43|26957.43|0
1647422510000|2022-03-16 09:21:50|26950.36|26950.36|26950.36|26950.36|26950.36|26950.36|26950.36|26950.36|0
1647422540000|2022-03-16 09:22:20|26946.83|26946.83|26943.29|26943.29|26946.83|26946.83|26943.29|26943.29|0
1647422550000|2022-03-16 09:22:30|26939.76|26939.76|26939.76|26939.76|26939.76|26939.76|26939.76|26939.76|0
1647422580000|2022-03-16 09:23:00|26943.29|26943.29|26943.29|26943.29|26943.29|26943.29|26943.29|26943.29|0
1647422590000|2022-03-16 09:23:10|26946.83|26946.83|26943.29|26943.29|26946.83|26946.83|26943.29|26943.29|0
1647422600000|2022-03-16 09:23:20|26946.83|26946.83|26939.76|26939.76|26946.83|26946.83|26939.76|26939.76|0
1647422610000|2022-03-16 09:23:30|26936.22|26936.22|26937.12|26937.12|26937.12|26937.12|26936.22|26936.22|0
1647422620000|2022-03-16 09:23:40|26922.98|26922.98|26922.98|26922.98|26922.98|26922.98|26922.98|26922.98|0
1647422630000|2022-03-16 09:23:50|26926.52|26926.52|26926.52|26926.52|26926.52|26926.52|26926.52|26926.52|0
1647422650000|2022-03-16 09:24:10|26915.91|26915.91|26912.38|26912.38|26915.91|26915.91|26912.38|26912.38|0
1647422660000|2022-03-16 09:24:20|26915.91|26915.91|26915.91|26915.91|26915.91|26915.91|26915.91|26915.91|0
1647422700000|2022-03-16 09:25:00|26922.98|26922.98|26919.45|26919.45|26922.98|26922.98|26915.91|26915.91|0
1647422710000|2022-03-16 09:25:10|26919.86|26919.86|26962.28|26962.28|26962.28|26962.28|26919.86|26919.86|0
1647422720000|2022-03-16 09:25:20|26969.35|26969.35|26965.81|26965.81|26969.35|26969.35|26965.81|26965.81|0
1647422730000|2022-03-16 09:25:30|26965.21|26965.21|26964.31|26964.31|26965.21|26965.21|26964.31|26964.31|0
1647422740000|2022-03-16 09:25:40|26960.77|26960.77|26967.84|26967.84|26967.84|26967.84|26960.77|26960.77|0
1647422750000|2022-03-16 09:25:50|26957.24|26957.24|26946.94|26946.94|26957.24|26957.24|26946.94|26946.94|0
1647422760000|2022-03-16 09:26:00|26946.33|26946.33|26946.63|26946.63|26946.63|26946.63|26946.33|26946.33|0
1647422770000|2022-03-16 09:26:10|26957.24|26957.24|26957.24|26957.24|26957.24|26957.24|26957.24|26957.24|0
1647422790000|2022-03-16 09:26:30|26956.94|26956.94|26956.04|26956.04|26959.57|26959.57|26956.04|26956.04|0
1647422800000|2022-03-16 09:26:40|26952.5|26952.5|26952.5|26952.5|26952.5|26952.5|26952.5|26952.5|0
1647422810000|2022-03-16 09:26:50|26941.9|26941.9|26942.2|26942.2|26942.2|26942.2|26941.9|26941.9|0
1647422820000|2022-03-16 09:27:00|26941.9|26941.9|26934.83|26934.83|26941.9|26941.9|26934.83|26934.83|0
1647422830000|2022-03-16 09:27:10|26934.53|26934.53|26934.53|26934.53|26934.53|26934.53|26934.53|26934.53|0
1647422840000|2022-03-16 09:27:20|26941.6|26941.6|26941.6|26941.6|26941.6|26941.6|26941.6|26941.6|0
1647422850000|2022-03-16 09:27:30|26948.67|26948.67|26962.81|26962.81|26962.81|26962.81|26948.67|26948.67|0
1647422860000|2022-03-16 09:27:40|26955.74|26955.74|26955.74|26955.74|26955.74|26955.74|26955.74|26955.74|0
1647422870000|2022-03-16 09:27:50|26952.2|26952.2|26948.67|26948.67|26952.2|26952.2|26948.67|26948.67|0
1647422890000|2022-03-16 09:28:10|26947.85|26947.85|26919.16|26919.16|26947.85|26947.85|26915.62|26915.62|0
1647422900000|2022-03-16 09:28:20|26912.09|26912.09|26915.62|26915.62|26915.62|26915.62|26912.09|26912.09|0
1647422920000|2022-03-16 09:28:40|26908.55|26908.55|26908.07|26908.07|26908.55|26908.55|26908.07|26908.07|0
1647422930000|2022-03-16 09:28:50|26901|26901|26900.59|26900.59|26901.41|26901.41|26900.59|26900.59|0
1647422940000|2022-03-16 09:29:00|26886.45|26886.45|26879.38|26879.38|26886.45|26886.45|26879.38|26879.38|0
1647422970000|2022-03-16 09:29:30|26880.58|26880.58|26877.88|26877.88|26880.58|26880.58|26877.88|26877.88|0
1647422980000|2022-03-16 09:29:40|26878.18|26878.18|26878.18|26878.18|26878.18|26878.18|26878.18|26878.18|0
1647423000000|2022-03-16 09:30:00|26871.11|26871.11|26871.11|26871.11|26871.11|26871.11|26871.11|26871.11|0
1647423020000|2022-03-16 09:30:20|26867.57|26867.57|26867.57|26867.57|26867.57|26867.57|26867.57|26867.57|0
1647423030000|2022-03-16 09:30:30|26864.04|26864.04|26864.04|26864.04|26864.04|26864.04|26864.04|26864.04|0
1647423050000|2022-03-16 09:30:50|26863.63|26863.63|26863.22|26863.22|26863.63|26863.63|26863.22|26863.22|0
1647423070000|2022-03-16 09:31:10|26863.63|26863.63|26853.03|26853.03|26870.7|26870.7|26853.03|26853.03|0
1647423080000|2022-03-16 09:31:20|26852.12|26852.12|26851.28|26851.28|26852.12|26852.12|26851.28|26851.28|0
1647423090000|2022-03-16 09:31:30|26854.81|26854.81|26854.21|26854.21|26854.81|26854.81|26854.21|26854.21|0
1647423100000|2022-03-16 09:31:40|26847.14|26847.14|26843.03|26843.03|26847.14|26847.14|26843.03|26843.03|0
1647423120000|2022-03-16 09:32:00|26832.42|26832.42|26843.03|26843.03|26843.03|26843.03|26832.42|26832.42|0
1647423150000|2022-03-16 09:32:30|26842.13|26842.13|26841.53|26841.53|26842.13|26842.13|26841.53|26841.53|0
1647423160000|2022-03-16 09:32:40|26830.92|26830.92|26830.92|26830.92|26830.92|26830.92|26830.92|26830.92|0
1647423170000|2022-03-16 09:32:50|26827.39|26827.39|26827.09|26827.09|26827.39|26827.39|26826.98|26826.98|0
1647423180000|2022-03-16 09:33:00|26826.19|26826.19|26847.7|26847.7|26847.7|26847.7|26825.88|26825.88|0
1647423190000|2022-03-16 09:33:10|26847.09|26847.09|26846.79|26846.79|26847.09|26847.09|26846.79|26846.79|0
1647423210000|2022-03-16 09:33:30|26836.19|26836.19|26836.79|26836.79|26836.79|26836.79|26828.82|26828.82|0
1647423220000|2022-03-16 09:33:40|26833.26|26833.26|26829.72|26829.72|26833.26|26833.26|26829.72|26829.72|0
1647423240000|2022-03-16 09:34:00|26830.02|26830.02|26830.02|26830.02|26830.02|26830.02|26830.02|26830.02|0
1647423250000|2022-03-16 09:34:10|26830.84|26830.84|26829.94|26829.94|26830.84|26830.84|26829.94|26829.94|0
1647423260000|2022-03-16 09:34:20|26830.35|26830.35|26830.65|26830.65|26830.65|26830.65|26830.35|26830.35|0
1647423280000|2022-03-16 09:34:40|26823.58|26823.58|26820.04|26820.04|26823.58|26823.58|26820.04|26820.04|0
1647423320000|2022-03-16 09:35:20|26819.74|26819.74|26819.74|26819.74|26819.74|26819.74|26819.74|26819.74|0
1647423330000|2022-03-16 09:35:30|26812.67|26812.67|26812.26|26812.26|26812.67|26812.67|26808.73|26808.73|0
1647423340000|2022-03-16 09:35:40|26811.66|26811.66|26825.2|26825.2|26825.2|26825.2|26811.66|26811.66|0
1647423350000|2022-03-16 09:35:50|26824.9|26824.9|26824.9|26824.9|26824.9|26824.9|26824.9|26824.9|0
1647423360000|2022-03-16 09:36:00|26828.44|26828.44|26824.9|26824.9|26828.44|26828.44|26824.9|26824.9|0
1647423370000|2022-03-16 09:36:10|26821.37|26821.37|26821.37|26821.37|26821.37|26821.37|26821.37|26821.37|0
1647423380000|2022-03-16 09:36:20|26817.83|26817.83|26817.83|26817.83|26817.83|26817.83|26817.83|26817.83|0
1647423400000|2022-03-16 09:36:40|26817.23|26817.23|26817.23|26817.23|26817.23|26817.23|26817.23|26817.23|0
1647423410000|2022-03-16 09:36:50|26824.3|26824.3|26820.77|26820.77|26824.3|26824.3|26820.77|26820.77|0
1647423420000|2022-03-16 09:37:00|26820.17|26820.17|26816.33|26816.33|26820.17|26820.17|26816.33|26816.33|0
1647423430000|2022-03-16 09:37:10|26816.03|26816.03|26816.03|26816.03|26819.56|26819.56|26816.03|26816.03|0
1647423440000|2022-03-16 09:37:20|26816.33|26816.33|26816.33|26816.33|26816.33|26816.33|26816.33|26816.33|0
1647423450000|2022-03-16 09:37:30|26823.4|26823.4|26830.17|26830.17|26830.47|26830.47|26823.4|26823.4|0
1647423460000|2022-03-16 09:37:40|26828.97|26828.97|26828.97|26828.97|26828.97|26828.97|26828.97|26828.97|0
1647423470000|2022-03-16 09:37:50|26829.27|26829.27|26828.97|26828.97|26829.57|26829.57|26828.97|26828.97|0
1647423480000|2022-03-16 09:38:00|26828.67|26828.67|26821|26821|26828.67|26828.67|26820.4|26820.4|0
1647423490000|2022-03-16 09:38:10|26820.7|26820.7|26814.66|26814.66|26820.7|26820.7|26814.66|26814.66|0
1647423500000|2022-03-16 09:38:20|26816.16|26816.16|26816.16|26816.16|26816.16|26816.16|26816.16|26816.16|0
1647423510000|2022-03-16 09:38:30|26809.09|26809.09|26812.63|26812.63|26819.7|26819.7|26809.09|26809.09|0
1647423520000|2022-03-16 09:38:40|26812.93|26812.93|26823.83|26823.83|26823.83|26823.83|26812.93|26812.93|0
1647423530000|2022-03-16 09:38:50|26822.93|26822.93|26816.16|26816.16|26822.93|26822.93|26815.86|26815.86|0
1647423540000|2022-03-16 09:39:00|26812.63|26812.63|26812.63|26812.63|26812.63|26812.63|26812.63|26812.63|0
1647423550000|2022-03-16 09:39:10|26812.03|26812.03|26811.13|26811.13|26812.03|26812.03|26811.13|26811.13|0
1647423560000|2022-03-16 09:39:20|26810.82|26810.82|26810.52|26810.52|26810.82|26810.82|26810.52|26810.52|0
1647423570000|2022-03-16 09:39:30|26810.93|26810.93|26810.63|26810.63|26811.54|26811.54|26807.4|26807.4|0
1647423580000|2022-03-16 09:39:40|26811.23|26811.23|26811.23|26811.23|26811.23|26811.23|26811.23|26811.23|0
1647423590000|2022-03-16 09:39:50|26810.63|26810.63|26811.23|26811.23|26811.23|26811.23|26810.63|26810.63|0
1647423600000|2022-03-16 09:40:00|26807.7|26807.7|26810.63|26810.63|26811.23|26811.23|26804.16|26804.16|0
1647423610000|2022-03-16 09:40:10|26821.24|26821.24|26814.17|26814.17|26821.24|26821.24|26814.17|26814.17|0
1647423620000|2022-03-16 09:40:20|26813.57|26813.57|26827.71|26827.71|26827.71|26827.71|26813.57|26813.57|0
1647423640000|2022-03-16 09:40:40|26838.31|26838.31|26848.92|26848.92|26848.92|26848.92|26838.31|26838.31|0
1647423660000|2022-03-16 09:41:00|26845.38|26845.38|26838.31|26838.31|26845.38|26845.38|26838.31|26838.31|0
1647423680000|2022-03-16 09:41:20|26837.71|26837.71|26837.71|26837.71|26837.71|26837.71|26837.71|26837.71|0
1647423690000|2022-03-16 09:41:30|26837.11|26837.11|26826.51|26826.51|26837.11|26837.11|26826.51|26826.51|0
1647423700000|2022-03-16 09:41:40|26826.21|26826.21|26825.91|26825.91|26826.21|26826.21|26825.91|26825.91|0
1647423710000|2022-03-16 09:41:50|26825|26825|26831.47|26831.47|26832.07|26832.07|26817.93|26817.93|0
1647423720000|2022-03-16 09:42:00|26835.01|26835.01|26835.01|26835.01|26835.01|26835.01|26835.01|26835.01|0
1647423730000|2022-03-16 09:42:10|26836.21|26836.21|26851.25|26851.25|26851.25|26851.25|26836.21|26836.21|0
1647423740000|2022-03-16 09:42:20|26850.95|26850.95|26872.16|26872.16|26872.16|26872.16|26850.95|26850.95|0
1647423750000|2022-03-16 09:42:30|26873.66|26873.66|26875.46|26875.46|26875.46|26875.46|26873.66|26873.66|0
1647423760000|2022-03-16 09:42:40|26876.06|26876.06|26883.13|26883.13|26883.13|26883.13|26865.46|26865.46|0
1647423770000|2022-03-16 09:42:50|26872.53|26872.53|26861.93|26861.93|26872.53|26872.53|26861.93|26861.93|0
1647423780000|2022-03-16 09:43:00|26858.39|26858.39|26844.25|26844.25|26858.39|26858.39|26844.25|26844.25|0
1647423800000|2022-03-16 09:43:20|26861.93|26861.93|26865.46|26865.46|26883.13|26883.13|26861.93|26861.93|0
1647423810000|2022-03-16 09:43:30|26865.16|26865.16|26861.62|26861.62|26865.16|26865.16|26861.62|26861.62|0
1647423850000|2022-03-16 09:44:10|26865.16|26865.16|26866.06|26866.06|26866.06|26866.06|26865.16|26865.16|0
1647423860000|2022-03-16 09:44:20|26858.99|26858.99|26855.46|26855.46|26858.99|26858.99|26851.92|26851.92|0
1647423890000|2022-03-16 09:44:50|26848.39|26848.39|26848.39|26848.39|26848.39|26848.39|26848.39|26848.39|0
1647423910000|2022-03-16 09:45:10|26841.32|26841.32|26839.9|26839.9|26841.32|26841.32|26832.83|26832.83|0
1647423920000|2022-03-16 09:45:20|26840.8|26840.8|26841.1|26841.1|26841.1|26841.1|26840.8|26840.8|0
1647423930000|2022-03-16 09:45:30|26842.9|26842.9|26834.82|26834.82|26842.9|26842.9|26834.82|26834.82|0
1647423940000|2022-03-16 09:45:40|26827.75|26827.75|26827.75|26827.75|26827.75|26827.75|26827.75|26827.75|0
1647423980000|2022-03-16 09:46:20|26828.05|26828.05|26828.05|26828.05|26828.05|26828.05|26828.05|26828.05|0
1647424000000|2022-03-16 09:46:40|26824.52|26824.52|26828.05|26828.05|26828.05|26828.05|26820.98|26820.98|0
1647424010000|2022-03-16 09:46:50|26824.52|26824.52|26842.19|26842.19|26842.19|26842.19|26824.52|26824.52|0
1647424020000|2022-03-16 09:47:00|26835.12|26835.12|26828.05|26828.05|26835.12|26835.12|26828.05|26828.05|0
1647424030000|2022-03-16 09:47:10|26825.65|26825.65|26825.65|26825.65|26825.65|26825.65|26825.65|26825.65|0
1647424040000|2022-03-16 09:47:20|26824.75|26824.75|26824.75|26824.75|26824.75|26824.75|26824.75|26824.75|0
1647424050000|2022-03-16 09:47:30|26821.21|26821.21|26821.21|26821.21|26821.21|26821.21|26821.21|26821.21|0
1647424070000|2022-03-16 09:47:50|26814.14|26814.14|26814.03|26814.03|26814.14|26814.14|26813.73|26813.73|0
1647424080000|2022-03-16 09:48:00|26813.73|26813.73|26820.8|26820.8|26820.8|26820.8|26813.73|26813.73|0
1647424090000|2022-03-16 09:48:10|26838.89|26838.89|26849.49|26849.49|26849.49|26849.49|26831.82|26831.82|0
1647424130000|2022-03-16 09:48:50|26838.89|26838.89|26835.35|26835.35|26838.89|26838.89|26835.35|26835.35|0
1647424140000|2022-03-16 09:49:00|26831.82|26831.82|26838.89|26838.89|26838.89|26838.89|26831.82|26831.82|0
1647424150000|2022-03-16 09:49:10|26845.96|26845.96|26845.96|26845.96|26845.96|26845.96|26845.96|26845.96|0
1647424180000|2022-03-16 09:49:40|26838.89|26838.89|26838.89|26838.89|26838.89|26838.89|26838.89|26838.89|0
1647424190000|2022-03-16 09:49:50|26849.49|26849.49|26849.49|26849.49|26849.49|26849.49|26849.49|26849.49|0
1647424220000|2022-03-16 09:50:20|26856.56|26856.56|26853.02|26853.02|26863.63|26863.63|26853.02|26853.02|0
1647424230000|2022-03-16 09:50:30|26852.42|26852.42|26852.42|26852.42|26852.42|26852.42|26852.42|26852.42|0
1647424280000|2022-03-16 09:51:20|26863.03|26863.03|26863.03|26863.03|26863.03|26863.03|26863.03|26863.03|0
1647424290000|2022-03-16 09:51:30|26863.93|26863.93|26863.93|26863.93|26863.93|26863.93|26863.93|26863.93|0
1647424300000|2022-03-16 09:51:40|26871|26871|26871|26871|26871|26871|26871|26871|0
1647424310000|2022-03-16 09:51:50|26881.6|26881.6|26863.93|26863.93|26881.6|26881.6|26863.93|26863.93|0
1647424320000|2022-03-16 09:52:00|26860.4|26860.4|26871|26871|26871|26871|26860.4|26860.4|0
1647424340000|2022-03-16 09:52:20|26863.93|26863.93|26863.93|26863.93|26863.93|26863.93|26863.93|26863.93|0
1647424350000|2022-03-16 09:52:30|26860.4|26860.4|26860.4|26860.4|26860.4|26860.4|26860.4|26860.4|0
1647424360000|2022-03-16 09:52:40|26856.86|26856.86|26856.86|26856.86|26856.86|26856.86|26856.86|26856.86|0
1647424370000|2022-03-16 09:52:50|26857.68|26857.68|26857.68|26857.68|26857.68|26857.68|26857.68|26857.68|0
1647424380000|2022-03-16 09:53:00|26850.61|26850.61|26850.61|26850.61|26850.61|26850.61|26850.61|26850.61|0
1647424390000|2022-03-16 09:53:10|26849.11|26849.11|26849.11|26849.11|26849.11|26849.11|26849.11|26849.11|0
1647424400000|2022-03-16 09:53:20|26838.5|26838.5|26831.43|26831.43|26838.5|26838.5|26831.43|26831.43|0
1647424410000|2022-03-16 09:53:30|26831.02|26831.02|26831.02|26831.02|26831.02|26831.02|26831.02|26831.02|0
1647424450000|2022-03-16 09:54:10|26816.88|26816.88|26806.28|26806.28|26816.88|26816.88|26806.28|26806.28|0
1647424460000|2022-03-16 09:54:20|26799.21|26799.21|26803.04|26803.04|26803.04|26803.04|26799.21|26799.21|0
1647424470000|2022-03-16 09:54:30|26810.11|26810.11|26809.51|26809.51|26810.11|26810.11|26809.51|26809.51|0
1647424480000|2022-03-16 09:54:40|26805.98|26805.98|26805.98|26805.98|26805.98|26805.98|26805.98|26805.98|0
1647424490000|2022-03-16 09:54:50|26798.91|26798.91|26794.96|26794.96|26798.91|26798.91|26794.96|26794.96|0
1647424500000|2022-03-16 09:55:00|26793.16|26793.16|26793.76|26793.76|26794.36|26794.36|26793.16|26793.16|0
1647424520000|2022-03-16 09:55:20|26786.69|26786.69|26793.76|26793.76|26793.76|26793.76|26783.16|26783.16|0
1647424560000|2022-03-16 09:56:00|26807.9|26807.9|26807.9|26807.9|26807.9|26807.9|26807.9|26807.9|0
1647424570000|2022-03-16 09:56:10|26807.6|26807.6|26807.6|26807.6|26807.6|26807.6|26807.6|26807.6|0
1647424610000|2022-03-16 09:56:50|26809.1|26809.1|26810.91|26810.91|26810.91|26810.91|26809.1|26809.1|0
1647424630000|2022-03-16 09:57:10|26809.7|26809.7|26816.77|26816.77|26816.77|26816.77|26809.7|26809.7|0
1647424650000|2022-03-16 09:57:30|26827.38|26827.38|26827.68|26827.68|26827.68|26827.68|26827.38|26827.38|0
1647424690000|2022-03-16 09:58:10|26838.28|26838.28|26845.35|26845.35|26845.35|26845.35|26838.28|26838.28|0
1647424700000|2022-03-16 09:58:20|26846.26|26846.26|26856.86|26856.86|26856.86|26856.86|26846.26|26846.26|0
1647424730000|2022-03-16 09:58:50|26860.4|26860.4|26863.93|26863.93|26863.93|26863.93|26860.4|26860.4|0
1647424740000|2022-03-16 09:59:00|26863.33|26863.33|26863.75|26863.75|26864.23|26864.23|26863.33|26863.33|0
1647424750000|2022-03-16 09:59:10|26870.82|26870.82|26870.82|26870.82|26870.82|26870.82|26870.82|26870.82|0
1647424790000|2022-03-16 09:59:50|26874.35|26874.35|26874.05|26874.05|26874.35|26874.35|26874.05|26874.05|0
1647424820000|2022-03-16 10:00:20|26859.91|26859.91|26859.91|26859.91|26859.91|26859.91|26859.91|26859.91|0
1647424850000|2022-03-16 10:00:50|26863.45|26863.45|26864.65|26864.65|26864.65|26864.65|26863.45|26863.45|0
1647424900000|2022-03-16 10:01:40|26885.86|26885.86|26885.86|26885.86|26885.86|26885.86|26885.86|26885.86|0
1647424910000|2022-03-16 10:01:50|26892.93|26892.93|26892.93|26892.93|26892.93|26892.93|26892.93|26892.93|0
1647424920000|2022-03-16 10:02:00|26896.46|26896.46|26896.46|26896.46|26896.46|26896.46|26892.93|26892.93|0
1647424930000|2022-03-16 10:02:10|26892.93|26892.93|26892.93|26892.93|26892.93|26892.93|26892.93|26892.93|0
1647424940000|2022-03-16 10:02:20|26889.39|26889.39|26890.29|26890.29|26890.29|26890.29|26889.39|26889.39|0
1647424950000|2022-03-16 10:02:30|26890.89|26890.89|26890.89|26890.89|26890.89|26890.89|26890.89|26890.89|0
1647424960000|2022-03-16 10:02:40|26891.02|26891.02|26890.24|26890.24|26891.02|26891.02|26883.58|26883.58|0
1647424970000|2022-03-16 10:02:50|26889.83|26889.83|26890.65|26890.65|26890.65|26890.65|26889.42|26889.42|0
1647424980000|2022-03-16 10:03:00|26887.12|26887.12|26887.12|26887.12|26887.12|26887.12|26887.12|26887.12|0
1647425030000|2022-03-16 10:03:50|26890.65|26890.65|26890.65|26890.65|26890.65|26890.65|26890.65|26890.65|0
1647425070000|2022-03-16 10:04:30|26889.75|26889.75|26889.75|26889.75|26889.75|26889.75|26889.75|26889.75|0
1647425120000|2022-03-16 10:05:20|26908.03|26908.03|26925.7|26925.7|26925.7|26925.7|26893.89|26893.89|0
1647425130000|2022-03-16 10:05:30|26922.17|26922.17|26911.56|26911.56|26922.17|26922.17|26908.03|26908.03|0
1647425140000|2022-03-16 10:05:40|26922.17|26922.17|26925.7|26925.7|26925.7|26925.7|26908.03|26908.03|0
1647425150000|2022-03-16 10:05:50|26929.24|26929.24|26929.24|26929.24|26929.24|26929.24|26929.24|26929.24|0
1647425160000|2022-03-16 10:06:00|26918.63|26918.63|26910.36|26910.36|26918.63|26918.63|26910.36|26910.36|0
1647425170000|2022-03-16 10:06:10|26903.29|26903.29|26903.29|26903.29|26903.29|26903.29|26903.29|26903.29|0
1647425180000|2022-03-16 10:06:20|26892.68|26892.68|26892.68|26892.68|26892.68|26892.68|26892.68|26892.68|0
1647425190000|2022-03-16 10:06:30|26906.82|26906.82|26904.49|26904.49|26908.03|26908.03|26904.49|26904.49|0
1647425210000|2022-03-16 10:06:50|26900.96|26900.96|26900.96|26900.96|26900.96|26900.96|26900.96|26900.96|0
1647425220000|2022-03-16 10:07:00|26900.05|26900.05|26900.66|26900.66|26900.66|26900.66|26900.05|26900.05|0
1647425250000|2022-03-16 10:07:30|26904.19|26904.19|26904.19|26904.19|26904.19|26904.19|26904.19|26904.19|0
1647425270000|2022-03-16 10:07:50|26900.66|26900.66|26900.66|26900.66|26900.66|26900.66|26900.66|26900.66|0
1647425300000|2022-03-16 10:08:20|26904.19|26904.19|26907.73|26907.73|26907.73|26907.73|26904.19|26904.19|0
1647425310000|2022-03-16 10:08:30|26904.19|26904.19|26904.19|26904.19|26904.19|26904.19|26904.19|26904.19|0
1647425330000|2022-03-16 10:08:50|26904.49|26904.49|26905.09|26905.09|26905.09|26905.09|26904.49|26904.49|0
1647425340000|2022-03-16 10:09:00|26901.56|26901.56|26901.56|26901.56|26901.56|26901.56|26901.56|26901.56|0
1647425350000|2022-03-16 10:09:10|26902.38|26902.38|26902.38|26902.38|26902.38|26902.38|26901.97|26901.97|0
1647425360000|2022-03-16 10:09:20|26901.97|26901.97|26901.97|26901.97|26901.97|26901.97|26901.97|26901.97|0
1647425380000|2022-03-16 10:09:40|26909.04|26909.04|26909.04|26909.04|26909.04|26909.04|26909.04|26909.04|0
1647425390000|2022-03-16 10:09:50|26901.97|26901.97|26901.97|26901.97|26901.97|26901.97|26901.97|26901.97|0
1647425400000|2022-03-16 10:10:00|26912.57|26912.57|26948.19|26948.19|26948.19|26948.19|26912.57|26912.57|0
1647425410000|2022-03-16 10:10:10|26962.33|26962.33|26931.66|26931.66|26962.33|26962.33|26928.13|26928.13|0
1647425420000|2022-03-16 10:10:20|26938.73|26938.73|26973.55|26973.55|26973.55|26973.55|26934.67|26934.67|0
1647425440000|2022-03-16 10:10:40|26962.95|26962.95|26959.41|26959.41|26966.48|26966.48|26959.41|26959.41|0
1647425450000|2022-03-16 10:10:50|26958.51|26958.51|26958.51|26958.51|26958.51|26958.51|26958.51|26958.51|0
1647425460000|2022-03-16 10:11:00|26959.74|26959.74|26973.88|26973.88|26973.88|26973.88|26959.74|26959.74|0
1647425470000|2022-03-16 10:11:10|26966.81|26966.81|26966.81|26966.81|26966.81|26966.81|26966.81|26966.81|0
1647425500000|2022-03-16 10:11:40|26965.58|26965.58|26965.58|26965.58|26965.58|26965.58|26965.58|26965.58|0
1647425510000|2022-03-16 10:11:50|26962.05|26962.05|26970.73|26970.73|26973.06|26973.06|26962.05|26962.05|0
1647425520000|2022-03-16 10:12:00|26970.97|26970.97|26960.36|26960.36|26970.97|26970.97|26960.36|26960.36|0
1647425540000|2022-03-16 10:12:20|26956.83|26956.83|26967.43|26967.43|26967.43|26967.43|26942.69|26942.69|0
1647425550000|2022-03-16 10:12:30|26968.04|26968.04|26968.94|26968.94|26968.94|26968.94|26958.33|26958.33|0
1647425560000|2022-03-16 10:12:40|26969.54|26969.54|26951.86|26951.86|26969.54|26969.54|26951.86|26951.86|0
1647425570000|2022-03-16 10:12:50|26952.76|26952.76|26971.04|26971.04|26971.04|26971.04|26952.76|26952.76|0
1647425590000|2022-03-16 10:13:10|26971.52|26971.52|26974.46|26974.46|26974.46|26974.46|26970.92|26970.92|0
1647425600000|2022-03-16 10:13:20|26960.32|26960.32|26961.22|26961.22|26961.22|26961.22|26960.32|26960.32|0
1647425610000|2022-03-16 10:13:30|26961.52|26961.52|26961.52|26961.52|26961.52|26961.52|26961.52|26961.52|0
1647425640000|2022-03-16 10:14:00|26954.45|26954.45|26950.91|26950.91|26954.45|26954.45|26950.91|26950.91|0
1647425650000|2022-03-16 10:14:10|26961.52|26961.52|26973.22|26973.22|26973.22|26973.22|26961.52|26961.52|0
1647425660000|2022-03-16 10:14:20|26969.68|26969.68|26973.22|26973.22|26976.75|26976.75|26966.15|26966.15|0
1647425690000|2022-03-16 10:14:50|26959.08|26959.08|26962.91|26962.91|26962.91|26962.91|26959.08|26959.08|0
1647425700000|2022-03-16 10:15:00|26969.98|26969.98|26962.91|26962.91|26969.98|26969.98|26962.91|26962.91|0
1647425710000|2022-03-16 10:15:10|26966.45|26966.45|26969.98|26969.98|26969.98|26969.98|26966.45|26966.45|0
1647425720000|2022-03-16 10:15:20|26966.45|26966.45|26971.78|26971.78|26971.78|26971.78|26966.45|26966.45|0
1647425730000|2022-03-16 10:15:30|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|26975.32|0
1647425740000|2022-03-16 10:15:40|26971.78|26971.78|26975.32|26975.32|26975.32|26975.32|26971.78|26971.78|0
1647425750000|2022-03-16 10:15:50|26978.85|26978.85|26975.32|26975.32|26978.85|26978.85|26975.32|26975.32|0
1647425770000|2022-03-16 10:16:10|26976.22|26976.22|26972.69|26972.69|26976.22|26976.22|26972.69|26972.69|0
1647425790000|2022-03-16 10:16:30|26969.15|26969.15|26969.15|26969.15|26969.15|26969.15|26969.15|26969.15|0
1647425800000|2022-03-16 10:16:40|26965.62|26965.62|26965.62|26965.62|26965.62|26965.62|26965.62|26965.62|0
1647425810000|2022-03-16 10:16:50|26965.13|26965.13|26965.13|26965.13|26965.13|26965.13|26965.13|26965.13|0
1647425830000|2022-03-16 10:17:10|26966.63|26966.63|26966.63|26966.63|26966.63|26966.63|26966.63|26966.63|0
1647425850000|2022-03-16 10:17:30|26952.49|26952.49|26948.96|26948.96|26952.49|26952.49|26948.96|26948.96|0
1647425860000|2022-03-16 10:17:40|26956.03|26956.03|26956.03|26956.03|26956.03|26956.03|26956.03|26956.03|0
1647425870000|2022-03-16 10:17:50|26963.1|26963.1|26956.03|26956.03|26963.1|26963.1|26956.03|26956.03|0
1647425880000|2022-03-16 10:18:00|26952.49|26952.49|26938.35|26938.35|26952.49|26952.49|26934.82|26934.82|0
1647425900000|2022-03-16 10:18:20|26927.75|26927.75|26917.57|26917.57|26927.75|26927.75|26917.57|26917.57|0
1647425910000|2022-03-16 10:18:30|26917.87|26917.87|26925.24|26925.24|26925.24|26925.24|26917.87|26917.87|0
1647425920000|2022-03-16 10:18:40|26926.44|26926.44|26926.74|26926.74|26926.74|26926.74|26926.44|26926.44|0
1647425930000|2022-03-16 10:18:50|26912.3|26912.3|26915.83|26915.83|26915.83|26915.83|26912.3|26912.3|0
1647425960000|2022-03-16 10:19:20|26915.53|26915.53|26915.83|26915.83|26915.83|26915.83|26915.53|26915.53|0
1647425970000|2022-03-16 10:19:30|26922.9|26922.9|26915.83|26915.83|26926.44|26926.44|26915.83|26915.83|0
1647426010000|2022-03-16 10:20:10|26916.13|26916.13|26916.13|26916.13|26916.13|26916.13|26916.13|26916.13|0
1647426020000|2022-03-16 10:20:20|26909.06|26909.06|26909.06|26909.06|26909.06|26909.06|26909.06|26909.06|0
1647426070000|2022-03-16 10:21:10|26912.6|26912.6|26912.6|26912.6|26912.6|26912.6|26912.6|26912.6|0
1647426080000|2022-03-16 10:21:20|26912|26912|26907.37|26907.37|26912.41|26912.41|26907.37|26907.37|0
1647426090000|2022-03-16 10:21:30|26907.07|26907.07|26907.07|26907.07|26907.07|26907.07|26907.07|26907.07|0
1647426100000|2022-03-16 10:21:40|26906.77|26906.77|26906.77|26906.77|26906.77|26906.77|26906.77|26906.77|0
1647426110000|2022-03-16 10:21:50|26907.67|26907.67|26907.97|26907.97|26907.97|26907.97|26907.67|26907.67|0
1647426130000|2022-03-16 10:22:10|26911.51|26911.51|26915.04|26915.04|26915.04|26915.04|26911.51|26911.51|0
1647426140000|2022-03-16 10:22:20|26918.58|26918.58|26918.58|26918.58|26918.58|26918.58|26918.58|26918.58|0
1647426150000|2022-03-16 10:22:30|26922.11|26922.11|26935.65|26935.65|26936.25|26936.25|26922.11|26922.11|0
1647426160000|2022-03-16 10:22:40|26939.19|26939.19|26939.19|26939.19|26942.72|26942.72|26939.19|26939.19|0
1647426170000|2022-03-16 10:22:50|26937.68|26937.68|26939.79|26939.79|26939.79|26939.79|26937.68|26937.68|0
1647426190000|2022-03-16 10:23:10|26940.75|26940.75|26936.98|26936.98|26940.75|26940.75|26936.98|26936.98|0
1647426200000|2022-03-16 10:23:20|26933.44|26933.44|26933.44|26933.44|26933.44|26933.44|26933.44|26933.44|0
1647426230000|2022-03-16 10:23:50|26936.98|26936.98|26936.98|26936.98|26936.98|26936.98|26936.98|26936.98|0
1647426240000|2022-03-16 10:24:00|26929.91|26929.91|26929.91|26929.91|26929.91|26929.91|26929.91|26929.91|0
1647426250000|2022-03-16 10:24:10|26936.98|26936.98|26936.98|26936.98|26936.98|26936.98|26936.98|26936.98|0
1647426260000|2022-03-16 10:24:20|26951.12|26951.12|26951.12|26951.12|26951.12|26951.12|26951.12|26951.12|0
1647426270000|2022-03-16 10:24:30|26958.19|26958.19|26968.79|26968.79|26968.79|26968.79|26958.19|26958.19|0
1647426310000|2022-03-16 10:25:10|26975.86|26975.86|26975.86|26975.86|26975.86|26975.86|26975.86|26975.86|0
1647426320000|2022-03-16 10:25:20|26976.46|26976.46|26983.83|26983.83|26983.83|26983.83|26976.46|26976.46|0
1647426330000|2022-03-16 10:25:30|26983.23|26983.23|26965.56|26965.56|26983.23|26983.23|26965.56|26965.56|0
1647426340000|2022-03-16 10:25:40|26962.02|26962.02|26961.72|26961.72|26962.02|26962.02|26961.72|26961.72|0
1647426350000|2022-03-16 10:25:50|26954.65|26954.65|26954.65|26954.65|26954.65|26954.65|26954.65|26954.65|0
1647426360000|2022-03-16 10:26:00|26955.14|26955.14|26955.14|26955.14|26955.14|26955.14|26955.14|26955.14|0
1647426370000|2022-03-16 10:26:10|26958.67|26958.67|26957.47|26957.47|26958.67|26958.67|26957.47|26957.47|0
1647426400000|2022-03-16 10:26:40|26950.4|26950.4|26946.86|26946.86|26950.4|26950.4|26946.86|26946.86|0
1647426410000|2022-03-16 10:26:50|26950.4|26950.4|26950.4|26950.4|26950.4|26950.4|26950.4|26950.4|0
1647426430000|2022-03-16 10:27:10|26961|26961|26961|26961|26961|26961|26961|26961|0
1647426440000|2022-03-16 10:27:20|26957.47|26957.47|26964.54|26964.54|26964.54|26964.54|26957.47|26957.47|0
1647426450000|2022-03-16 10:27:30|26965.14|26965.14|26965.14|26965.14|26965.14|26965.14|26965.14|26965.14|0
1647426470000|2022-03-16 10:27:50|26958.07|26958.07|26958.07|26958.07|26958.07|26958.07|26958.07|26958.07|0
1647426480000|2022-03-16 10:28:00|26954.54|26954.54|26951|26951|26954.54|26954.54|26951|26951|0
1647426520000|2022-03-16 10:28:40|26950.4|26950.4|26949.5|26949.5|26950.4|26950.4|26949.5|26949.5|0
1647426530000|2022-03-16 10:28:50|26960.1|26960.1|26960.51|26960.51|26960.51|26960.51|26960.1|26960.1|0
1647426560000|2022-03-16 10:29:20|26961.24|26961.24|26960.51|26960.51|26961.24|26961.24|26960.51|26960.51|0
1647426570000|2022-03-16 10:29:30|26960.27|26960.27|26960.27|26960.27|26960.27|26960.27|26960.27|26960.27|0
1647426580000|2022-03-16 10:29:40|26961.47|26961.47|26961.47|26961.47|26961.47|26961.47|26961.47|26961.47|0
1647426590000|2022-03-16 10:29:50|26962.37|26962.37|26962.37|26962.37|26962.37|26962.37|26962.37|26962.37|0
1647426600000|2022-03-16 10:30:00|26962.67|26962.67|26969.74|26969.74|26969.74|26969.74|26962.67|26962.67|0
1647426620000|2022-03-16 10:30:20|26973.28|26973.28|26976.81|26976.81|26976.81|26976.81|26969.74|26969.74|0
1647426630000|2022-03-16 10:30:30|26977.72|26977.72|26984.78|26984.78|26984.78|26984.78|26977.72|26977.72|0
1647426670000|2022-03-16 10:31:10|26988.32|26988.32|26988.32|26988.32|26988.32|26988.32|26988.32|26988.32|0
1647426680000|2022-03-16 10:31:20|26984.78|26984.78|26980.84|26980.84|26984.78|26984.78|26980.84|26980.84|0
1647426700000|2022-03-16 10:31:40|26977.31|26977.31|26974.01|26974.01|26977.31|26977.31|26973.77|26973.77|0
1647426750000|2022-03-16 10:32:30|26974.61|26974.61|26974.61|26974.61|26974.61|26974.61|26974.61|26974.61|0
1647426760000|2022-03-16 10:32:40|26975.21|26975.21|26976.12|26976.12|26976.12|26976.12|26975.21|26975.21|0
1647426800000|2022-03-16 10:33:20|26979.65|26979.65|26979.65|26979.65|26979.65|26979.65|26979.65|26979.65|0
1647426810000|2022-03-16 10:33:30|26979.41|26979.41|26975.87|26975.87|26979.41|26979.41|26975.87|26975.87|0
1647426830000|2022-03-16 10:33:50|26982.94|26982.94|26982.94|26982.94|26982.94|26982.94|26982.94|26982.94|0
1647426850000|2022-03-16 10:34:10|26972.34|26972.34|26972.34|26972.34|26972.34|26972.34|26972.34|26972.34|0
1647426870000|2022-03-16 10:34:30|26968.8|26968.8|26963.63|26963.63|26968.8|26968.8|26963.63|26963.63|0
1647426880000|2022-03-16 10:34:40|26960.09|26960.09|26960.09|26960.09|26960.09|26960.09|26960.09|26960.09|0
1647426890000|2022-03-16 10:34:50|26970.7|26970.7|26960.09|26960.09|26970.7|26970.7|26960.09|26960.09|0
1647426900000|2022-03-16 10:35:00|26963.63|26963.63|26964.04|26964.04|26964.45|26964.45|26963.63|26963.63|0
1647426940000|2022-03-16 10:35:40|26967.57|26967.57|26960.5|26960.5|26971.11|26971.11|26960.5|26960.5|0
1647426950000|2022-03-16 10:35:50|26956.97|26956.97|26931.92|26931.92|26956.97|26956.97|26931.92|26931.92|0
1647426960000|2022-03-16 10:36:00|26931.51|26931.51|26931.51|26931.51|26931.51|26931.51|26931.51|26931.51|0
1647426970000|2022-03-16 10:36:10|26938.58|26938.58|26938.58|26938.58|26938.58|26938.58|26938.58|26938.58|0
1647426980000|2022-03-16 10:36:20|26937.38|26937.38|26937.38|26937.38|26937.38|26937.38|26937.38|26937.38|0
1647426990000|2022-03-16 10:36:30|26940.92|26940.92|26940.92|26940.92|26940.92|26940.92|26940.92|26940.92|0
1647427000000|2022-03-16 10:36:40|26937.38|26937.38|26937.38|26937.38|26940.92|26940.92|26937.38|26937.38|0
1647427010000|2022-03-16 10:36:50|26933.85|26933.85|26933.36|26933.36|26933.85|26933.85|26933.36|26933.36|0
1647427040000|2022-03-16 10:37:20|26940.43|26940.43|26940.43|26940.43|26940.43|26940.43|26940.43|26940.43|0
1647427050000|2022-03-16 10:37:30|26938.33|26938.33|26938.33|26938.33|26938.33|26938.33|26938.33|26938.33|0
1647427060000|2022-03-16 10:37:40|26938.03|26938.03|26934.09|26934.09|26938.03|26938.03|26934.09|26934.09|0
1647427070000|2022-03-16 10:37:50|26930.55|26930.55|26930.55|26930.55|26930.55|26930.55|26930.55|26930.55|0
1647427080000|2022-03-16 10:38:00|26927.02|26927.02|26904.55|26904.55|26930.14|26930.14|26904.55|26904.55|0
1647427100000|2022-03-16 10:38:20|26900.64|26900.64|26900.64|26900.64|26900.64|26900.64|26900.64|26900.64|0
1647427110000|2022-03-16 10:38:30|26900.23|26900.23|26893.46|26893.46|26900.23|26900.23|26893.16|26893.16|0
1647427130000|2022-03-16 10:38:50|26882.86|26882.86|26875.79|26875.79|26882.86|26882.86|26875.79|26875.79|0
1647427150000|2022-03-16 10:39:10|26865.19|26865.19|26868.72|26868.72|26868.72|26868.72|26865.19|26865.19|0
1647427170000|2022-03-16 10:39:30|26865.19|26865.19|26865.19|26865.19|26865.19|26865.19|26865.19|26865.19|0
1647427200000|2022-03-16 10:40:00|26865.6|26865.6|26865.6|26865.6|26865.6|26865.6|26865.6|26865.6|0
1647427210000|2022-03-16 10:40:10|26865.9|26865.9|26901.85|26901.85|26901.85|26901.85|26865.9|26865.9|0
1647427220000|2022-03-16 10:40:20|26912.45|26912.45|26919.52|26919.52|26926.59|26926.59|26912.45|26912.45|0
1647427230000|2022-03-16 10:40:30|26915.99|26915.99|26915.99|26915.99|26915.99|26915.99|26915.99|26915.99|0
1647427240000|2022-03-16 10:40:40|26919.52|26919.52|26923.06|26923.06|26926.59|26926.59|26919.52|26919.52|0
1647427250000|2022-03-16 10:40:50|26926.59|26926.59|26919.52|26919.52|26926.59|26926.59|26919.52|26919.52|0
1647427270000|2022-03-16 10:41:10|26912.15|26912.15|26912.15|26912.15|26912.15|26912.15|26912.15|26912.15|0
1647427290000|2022-03-16 10:41:30|26915.68|26915.68|26915.68|26915.68|26915.68|26915.68|26915.68|26915.68|0
1647427310000|2022-03-16 10:41:50|26908.62|26908.62|26908.62|26908.62|26908.62|26908.62|26908.62|26908.62|0
1647427330000|2022-03-16 10:42:10|26905.08|26905.08|26905.08|26905.08|26905.08|26905.08|26905.08|26905.08|0
1647427350000|2022-03-16 10:42:30|26907.18|26907.18|26908.08|26908.08|26908.08|26908.08|26907.18|26907.18|0
1647427380000|2022-03-16 10:43:00|26922.22|26922.22|26943.43|26943.43|26943.43|26943.43|26922.22|26922.22|0
1647427410000|2022-03-16 10:43:30|26950.5|26950.5|26950.91|26950.91|26950.91|26950.91|26950.5|26950.5|0
1647427420000|2022-03-16 10:43:40|26957.98|26957.98|26957.98|26957.98|26957.98|26957.98|26957.98|26957.98|0
1647427430000|2022-03-16 10:43:50|26958.28|26958.28|26962.23|26962.23|26962.23|26962.23|26955.16|26955.16|0
1647427440000|2022-03-16 10:44:00|26965.76|26965.76|26979.9|26979.9|26979.9|26979.9|26965.76|26965.76|0
1647427450000|2022-03-16 10:44:10|26986.97|26986.97|26990.51|26990.51|26990.51|26990.51|26983.44|26983.44|0
1647427460000|2022-03-16 10:44:20|26979.9|26979.9|26976.37|26976.37|26979.9|26979.9|26976.37|26976.37|0
1647427490000|2022-03-16 10:44:50|26983.44|26983.44|26983.44|26983.44|26984.34|26984.34|26983.44|26983.44|0
1647427500000|2022-03-16 10:45:00|26986.97|26986.97|26979.49|26979.49|26986.97|26986.97|26979.49|26979.49|0
1647427510000|2022-03-16 10:45:10|26968.89|26968.89|26967.69|26967.69|26968.89|26968.89|26967.69|26967.69|0
1647427530000|2022-03-16 10:45:30|26957.08|26957.08|26949.6|26949.6|26957.08|26957.08|26949.6|26949.6|0
1647427550000|2022-03-16 10:45:50|26953.14|26953.14|26953.14|26953.14|26953.14|26953.14|26953.14|26953.14|0
1647427560000|2022-03-16 10:46:00|26956.67|26956.67|26956.67|26956.67|26956.67|26956.67|26956.67|26956.67|0
1647427570000|2022-03-16 10:46:10|26956.07|26956.07|26956.67|26956.67|26956.67|26956.67|26956.07|26956.07|0
1647427580000|2022-03-16 10:46:20|26953.14|26953.14|26953.85|26953.85|26953.85|26953.85|26953.14|26953.14|0
1647427590000|2022-03-16 10:46:30|26950.31|26950.31|26950.31|26950.31|26950.31|26950.31|26950.31|26950.31|0
1647427600000|2022-03-16 10:46:40|26971.52|26971.52|26964.97|26964.97|26971.52|26971.52|26964.97|26964.97|0
1647427610000|2022-03-16 10:46:50|26972.04|26972.04|26972.04|26972.04|26972.04|26972.04|26972.04|26972.04|0
1647427630000|2022-03-16 10:47:10|26982.65|26982.65|26982.95|26982.95|26982.95|26982.95|26982.65|26982.65|0
1647427640000|2022-03-16 10:47:20|26979.41|26979.41|26975.88|26975.88|26979.41|26979.41|26975.88|26975.88|0
1647427690000|2022-03-16 10:48:10|26972.34|26972.34|26972.34|26972.34|26972.34|26972.34|26972.34|26972.34|0
1647427710000|2022-03-16 10:48:30|26975.88|26975.88|26975.28|26975.28|26975.88|26975.88|26975.28|26975.28|0
1647427740000|2022-03-16 10:49:00|26968.21|26968.21|26968.21|26968.21|26968.21|26968.21|26968.21|26968.21|0
1647427750000|2022-03-16 10:49:10|26971.74|26971.74|26971.74|26971.74|26971.74|26971.74|26971.74|26971.74|0
1647427780000|2022-03-16 10:49:40|26972.34|26972.34|26972.34|26972.34|26975.88|26975.88|26972.34|26972.34|0
1647427790000|2022-03-16 10:49:50|26982.95|26982.95|26986.48|26986.48|26986.48|26986.48|26982.95|26982.95|0
1647427800000|2022-03-16 10:50:00|26990.02|26990.02|26990.02|26990.02|26990.02|26990.02|26990.02|26990.02|0
1647427820000|2022-03-16 10:50:20|26990.32|26990.32|26991.65|26991.65|26991.65|26991.65|26990.32|26990.32|0
1647427830000|2022-03-16 10:50:30|26995.18|26995.18|26995.18|26995.18|26995.18|26995.18|26995.18|26995.18|0
1647427840000|2022-03-16 10:50:40|27002.25|27002.25|27009.32|27009.32|27009.32|27009.32|27002.25|27002.25|0
1647427850000|2022-03-16 10:50:50|27019.93|27019.93|27019.93|27019.93|27019.93|27019.93|27019.93|27019.93|0
1647427880000|2022-03-16 10:51:20|27023.46|27023.46|27023.46|27023.46|27023.46|27023.46|27023.46|27023.46|0
1647427890000|2022-03-16 10:51:30|27016.39|27016.39|27016.39|27016.39|27016.39|27016.39|27016.39|27016.39|0
1647427910000|2022-03-16 10:51:50|27012.86|27012.86|27023.16|27023.16|27023.46|27023.46|27012.86|27012.86|0
1647427950000|2022-03-16 10:52:30|27019.63|27019.63|27020.53|27020.53|27020.53|27020.53|27019.63|27019.63|0
1647427960000|2022-03-16 10:52:40|27027.6|27027.6|27024.06|27024.06|27027.6|27027.6|27024.06|27024.06|0
1647427970000|2022-03-16 10:52:50|27027.6|27027.6|27038.2|27038.2|27038.2|27038.2|27027.6|27027.6|0
1647427980000|2022-03-16 10:53:00|27038.61|27038.61|27038.61|27038.61|27038.61|27038.61|27038.61|27038.61|0
1647427990000|2022-03-16 10:53:10|27049.22|27049.22|27045.68|27045.68|27049.22|27049.22|27045.68|27045.68|0
1647428010000|2022-03-16 10:53:30|27042.15|27042.15|27038.61|27038.61|27042.15|27042.15|27038.61|27038.61|0
1647428020000|2022-03-16 10:53:40|27031.54|27031.54|27028.01|27028.01|27031.54|27031.54|27028.01|27028.01|0
1647428030000|2022-03-16 10:53:50|27031.54|27031.54|27031.54|27031.54|27031.54|27031.54|27031.54|27031.54|0
1647428040000|2022-03-16 10:54:00|27024.47|27024.47|27024.47|27024.47|27024.47|27024.47|27024.47|27024.47|0
1647428080000|2022-03-16 10:54:40|27031.54|27031.54|27031.54|27031.54|27031.54|27031.54|27031.54|27031.54|0
1647428090000|2022-03-16 10:54:50|27028.01|27028.01|27031.84|27031.84|27031.84|27031.84|27028.01|27028.01|0
1647428110000|2022-03-16 10:55:10|27031.43|27031.43|27032.08|27032.08|27032.08|27032.08|27031.43|27031.43|0
1647428120000|2022-03-16 10:55:20|27035.62|27035.62|27035.62|27035.62|27035.62|27035.62|27035.62|27035.62|0
1647428130000|2022-03-16 10:55:30|27042.69|27042.69|27042.69|27042.69|27042.69|27042.69|27042.69|27042.69|0
1647428140000|2022-03-16 10:55:40|27032.08|27032.08|27031.78|27031.78|27032.08|27032.08|27031.78|27031.78|0
1647428150000|2022-03-16 10:55:50|27038.85|27038.85|27028.25|27028.25|27038.85|27038.85|27028.25|27028.25|0
1647428160000|2022-03-16 10:56:00|27028.73|27028.73|27028.73|27028.73|27028.73|27028.73|27028.73|27028.73|0
1647428170000|2022-03-16 10:56:10|27028.13|27028.13|27028.13|27028.13|27028.13|27028.13|27021.06|27021.06|0
1647428180000|2022-03-16 10:56:20|27031.67|27031.67|27031.67|27031.67|27031.67|27031.67|27031.67|27031.67|0
1647428200000|2022-03-16 10:56:40|27024.6|27024.6|27024.6|27024.6|27024.6|27024.6|27024.6|27024.6|0
1647428210000|2022-03-16 10:56:50|27028.13|27028.13|27035.2|27035.2|27035.2|27035.2|27028.13|27028.13|0
1647428240000|2022-03-16 10:57:20|27028.13|27028.13|27028.13|27028.13|27028.13|27028.13|27028.13|27028.13|0
1647428250000|2022-03-16 10:57:30|27035.2|27035.2|27038.74|27038.74|27038.74|27038.74|27035.2|27035.2|0
1647428270000|2022-03-16 10:57:50|27042.27|27042.27|27049.34|27049.34|27049.34|27049.34|27042.27|27042.27|0
1647428280000|2022-03-16 10:58:00|27042.27|27042.27|27038.74|27038.74|27045.81|27045.81|27038.74|27038.74|0
1647428320000|2022-03-16 10:58:40|27035.2|27035.2|27034.3|27034.3|27035.2|27035.2|27034.3|27034.3|0
1647428330000|2022-03-16 10:58:50|27032.88|27032.88|27038.44|27038.44|27038.44|27038.44|27032.88|27032.88|0
1647428340000|2022-03-16 10:59:00|27049.04|27049.04|27049.04|27049.04|27049.04|27049.04|27049.04|27049.04|0
1647428350000|2022-03-16 10:59:10|27056.41|27056.41|27063.48|27063.48|27063.48|27063.48|27056.41|27056.41|0
1647428360000|2022-03-16 10:59:20|27062.88|27062.88|27048.74|27048.74|27062.88|27062.88|27048.74|27048.74|0
1647428370000|2022-03-16 10:59:30|27045.21|27045.21|27048.74|27048.74|27048.74|27048.74|27045.21|27045.21|0
1647428380000|2022-03-16 10:59:40|27047.84|27047.84|27054.91|27054.91|27054.91|27054.91|27047.84|27047.84|0
1647428410000|2022-03-16 11:00:10|27061.98|27061.98|27061.98|27061.98|27061.98|27061.98|27061.98|27061.98|0
1647428420000|2022-03-16 11:00:20|27072.58|27072.58|27073.79|27073.79|27077.32|27077.32|27072.58|27072.58|0
1647428430000|2022-03-16 11:00:30|27074.09|27074.09|27069.95|27069.95|27074.09|27074.09|27069.95|27069.95|0
1647428440000|2022-03-16 11:00:40|27073.49|27073.49|27073.08|27073.08|27073.49|27073.49|27073.08|27073.08|0
1647428450000|2022-03-16 11:00:50|27069.54|27069.54|27069.54|27069.54|27069.54|27069.54|27069.54|27069.54|0
1647428470000|2022-03-16 11:01:10|27069.84|27069.84|27076.91|27076.91|27080.45|27080.45|27069.84|27069.84|0
1647428490000|2022-03-16 11:01:30|27073.38|27073.38|27073.38|27073.38|27073.38|27073.38|27073.38|27073.38|0
1647428500000|2022-03-16 11:01:40|27072.89|27072.89|27061.64|27061.64|27072.89|27072.89|27061.64|27061.64|0
1647428510000|2022-03-16 11:01:50|27059.53|27059.53|27055.7|27055.7|27059.53|27059.53|27055.7|27055.7|0
1647428530000|2022-03-16 11:02:10|27052.16|27052.16|27048.63|27048.63|27052.16|27052.16|27048.63|27048.63|0
1647428540000|2022-03-16 11:02:20|27049.23|27049.23|27049.23|27049.23|27049.23|27049.23|27049.23|27049.23|0
1647428550000|2022-03-16 11:02:30|27048.63|27048.63|27048.63|27048.63|27048.63|27048.63|27048.63|27048.63|0
1647428570000|2022-03-16 11:02:50|27055.7|27055.7|27066.3|27066.3|27066.3|27066.3|27055.7|27055.7|0
1647428580000|2022-03-16 11:03:00|27062.77|27062.77|27062.47|27062.47|27062.77|27062.77|27062.47|27062.47|0
1647428590000|2022-03-16 11:03:10|27061.57|27061.57|27061.57|27061.57|27061.57|27061.57|27061.57|27061.57|0
1647428600000|2022-03-16 11:03:20|27058.03|27058.03|27058.03|27058.03|27058.03|27058.03|27058.03|27058.03|0
1647428610000|2022-03-16 11:03:30|27054.5|27054.5|27047.43|27047.43|27054.5|27054.5|27047.43|27047.43|0
1647428620000|2022-03-16 11:03:40|27054.5|27054.5|27054.5|27054.5|27054.5|27054.5|27054.5|27054.5|0
1647428650000|2022-03-16 11:04:10|27047.43|27047.43|27047.43|27047.43|27047.43|27047.43|27047.43|27047.43|0
1647428660000|2022-03-16 11:04:20|27050.96|27050.96|27050.96|27050.96|27050.96|27050.96|27050.96|27050.96|0
1647428670000|2022-03-16 11:04:30|27058.03|27058.03|27058.03|27058.03|27058.03|27058.03|27058.03|27058.03|0
1647428680000|2022-03-16 11:04:40|27057.73|27057.73|27058.33|27058.33|27058.33|27058.33|27057.73|27057.73|0
1647428690000|2022-03-16 11:04:50|27057.73|27057.73|27057.73|27057.73|27057.73|27057.73|27057.73|27057.73|0
1647428700000|2022-03-16 11:05:00|27064.8|27064.8|27064.8|27064.8|27064.8|27064.8|27064.8|27064.8|0
1647428710000|2022-03-16 11:05:10|27071.87|27071.87|27071.87|27071.87|27071.87|27071.87|27071.87|27071.87|0
1647428720000|2022-03-16 11:05:20|27071.39|27071.39|27071.39|27071.39|27071.39|27071.39|27071.39|27071.39|0
1647428750000|2022-03-16 11:05:50|27074.92|27074.92|27078.46|27078.46|27078.46|27078.46|27074.92|27074.92|0
1647428760000|2022-03-16 11:06:00|27085.53|27085.53|27086.54|27086.54|27086.54|27086.54|27085.53|27085.53|0
1647428770000|2022-03-16 11:06:10|27079.47|27079.47|27079.47|27079.47|27079.47|27079.47|27079.47|27079.47|0
1647428810000|2022-03-16 11:06:50|27079.71|27079.71|27080.61|27080.61|27080.61|27080.61|27079.71|27079.71|0
1647428820000|2022-03-16 11:07:00|27077.07|27077.07|27077.07|27077.07|27077.07|27077.07|27077.07|27077.07|0
1647428840000|2022-03-16 11:07:20|27080.61|27080.61|27080.61|27080.61|27080.61|27080.61|27080.61|27080.61|0
1647428870000|2022-03-16 11:07:50|27080.91|27080.91|27080.91|27080.91|27080.91|27080.91|27080.91|27080.91|0
1647428900000|2022-03-16 11:08:20|27077.37|27077.37|27077.37|27077.37|27077.37|27077.37|27077.37|27077.37|0
1647428910000|2022-03-16 11:08:30|27080.91|27080.91|27080.91|27080.91|27080.91|27080.91|27080.91|27080.91|0
1647428920000|2022-03-16 11:08:40|27077.37|27077.37|27077.37|27077.37|27077.37|27077.37|27077.37|27077.37|0
1647428940000|2022-03-16 11:09:00|27078.1|27078.1|27078.34|27078.34|27078.34|27078.34|27078.1|27078.1|0
1647428960000|2022-03-16 11:09:20|27074.81|27074.81|27074.81|27074.81|27074.81|27074.81|27074.81|27074.81|0
1647428970000|2022-03-16 11:09:30|27071.27|27071.27|27067.74|27067.74|27071.27|27071.27|27067.74|27067.74|0
1647429020000|2022-03-16 11:10:20|27068.34|27068.34|27068.34|27068.34|27068.34|27068.34|27068.34|27068.34|0
1647429030000|2022-03-16 11:10:30|27067.44|27067.44|27066.84|27066.84|27067.44|27067.44|27066.84|27066.84|0
1647429060000|2022-03-16 11:11:00|27067.08|27067.08|27074.39|27074.39|27074.39|27074.39|27067.08|27067.08|0
1647429080000|2022-03-16 11:11:20|27077.93|27077.93|27077.2|27077.2|27077.93|27077.93|27073.66|27073.66|0
1647429100000|2022-03-16 11:11:40|27084.27|27084.27|27084.27|27084.27|27084.27|27084.27|27084.27|27084.27|0
1647429110000|2022-03-16 11:11:50|27084.87|27084.87|27084.87|27084.87|27084.87|27084.87|27084.87|27084.87|0
1647429120000|2022-03-16 11:12:00|27085.47|27085.47|27085.47|27085.47|27085.47|27085.47|27085.47|27085.47|0
1647429130000|2022-03-16 11:12:10|27081.94|27081.94|27076.9|27076.9|27081.94|27081.94|27076.9|27076.9|0
1647429140000|2022-03-16 11:12:20|27080.43|27080.43|27091.04|27091.04|27091.04|27091.04|27080.43|27080.43|0
1647429150000|2022-03-16 11:12:30|27094.57|27094.57|27091.04|27091.04|27094.57|27094.57|27091.04|27091.04|0
1647429170000|2022-03-16 11:12:50|27098.11|27098.11|27101.64|27101.64|27101.64|27101.64|27098.11|27098.11|0
1647429200000|2022-03-16 11:13:20|27094.57|27094.57|27101.64|27101.64|27101.64|27101.64|27094.57|27094.57|0
1647429210000|2022-03-16 11:13:30|27094.57|27094.57|27091.04|27091.04|27094.57|27094.57|27091.04|27091.04|0
1647429240000|2022-03-16 11:14:00|27091.64|27091.64|27091.94|27091.94|27091.94|27091.94|27091.64|27091.64|0
1647429300000|2022-03-16 11:15:00|27091.04|27091.04|27083.97|27083.97|27091.04|27091.04|27080.43|27080.43|0
1647429330000|2022-03-16 11:15:30|27084.57|27084.57|27077.5|27077.5|27084.57|27084.57|27077.5|27077.5|0
1647429350000|2022-03-16 11:15:50|27081.03|27081.03|27081.03|27081.03|27081.03|27081.03|27081.03|27081.03|0
1647429390000|2022-03-16 11:16:30|27077.5|27077.5|27076.79|27076.79|27077.5|27077.5|27076.6|27076.6|0
1647429400000|2022-03-16 11:16:40|27080.32|27080.32|27083.86|27083.86|27083.86|27083.86|27080.32|27080.32|0
1647429410000|2022-03-16 11:16:50|27087.39|27087.39|27087.39|27087.39|27087.39|27087.39|27087.39|27087.39|0
1647429430000|2022-03-16 11:17:10|27094.46|27094.46|27090.93|27090.93|27098|27098|27090.93|27090.93|0
1647429450000|2022-03-16 11:17:30|27091.23|27091.23|27102.24|27102.24|27102.24|27102.24|27091.23|27091.23|0
1647429460000|2022-03-16 11:17:40|27105.78|27105.78|27105.78|27105.78|27105.78|27105.78|27105.78|27105.78|0
1647429480000|2022-03-16 11:18:00|27102.24|27102.24|27102.24|27102.24|27102.24|27102.24|27102.24|27102.24|0
1647429490000|2022-03-16 11:18:10|27105.78|27105.78|27105.78|27105.78|27105.78|27105.78|27105.78|27105.78|0
1647429500000|2022-03-16 11:18:20|27102.24|27102.24|27095.58|27095.58|27102.24|27102.24|27095.17|27095.17|0
1647429510000|2022-03-16 11:18:30|27095.99|27095.99|27095.99|27095.99|27095.99|27095.99|27095.99|27095.99|0
1647429530000|2022-03-16 11:18:50|27099.53|27099.53|27099.53|27099.53|27099.53|27099.53|27099.53|27099.53|0
1647429540000|2022-03-16 11:19:00|27099.12|27099.12|27099.12|27099.12|27099.12|27099.12|27099.12|27099.12|0
1647429570000|2022-03-16 11:19:30|27095.58|27095.58|27084.98|27084.98|27095.58|27095.58|27084.98|27084.98|0
1647429580000|2022-03-16 11:19:40|27088.51|27088.51|27088.51|27088.51|27088.51|27088.51|27088.51|27088.51|0
1647429620000|2022-03-16 11:20:20|27084.98|27084.98|27084.98|27084.98|27084.98|27084.98|27084.98|27084.98|0
1647429630000|2022-03-16 11:20:30|27088.51|27088.51|27089.48|27089.48|27089.48|27089.48|27088.51|27088.51|0
1647429640000|2022-03-16 11:20:40|27093.02|27093.02|27093.02|27093.02|27093.02|27093.02|27093.02|27093.02|0
1647429660000|2022-03-16 11:21:00|27096.55|27096.55|27096.55|27096.55|27096.55|27096.55|27096.55|27096.55|0
1647429680000|2022-03-16 11:21:20|27100.09|27100.09|27089.48|27089.48|27100.09|27100.09|27089.48|27089.48|0
1647429690000|2022-03-16 11:21:30|27093.02|27093.02|27093.02|27093.02|27093.02|27093.02|27093.02|27093.02|0
1647429700000|2022-03-16 11:21:40|27092.42|27092.42|27092.12|27092.12|27092.42|27092.42|27091.82|27091.82|0
1647429710000|2022-03-16 11:21:50|27092.42|27092.42|27092.42|27092.42|27092.42|27092.42|27092.42|27092.42|0
1647429770000|2022-03-16 11:22:50|27092.12|27092.12|27095.65|27095.65|27095.65|27095.65|27092.12|27092.12|0
1647429780000|2022-03-16 11:23:00|27092.12|27092.12|27088.58|27088.58|27092.12|27092.12|27088.58|27088.58|0
1647429800000|2022-03-16 11:23:20|27085.05|27085.05|27085.05|27085.05|27085.05|27085.05|27085.05|27085.05|0
1647429840000|2022-03-16 11:24:00|27084.45|27084.45|27073.84|27073.84|27084.45|27084.45|27073.84|27073.84|0
1647429860000|2022-03-16 11:24:20|27070.31|27070.31|27066.17|27066.17|27070.31|27070.31|27066.17|27066.17|0
1647429870000|2022-03-16 11:24:30|27062.64|27062.64|27062.64|27062.64|27062.64|27062.64|27062.64|27062.64|0
1647429910000|2022-03-16 11:25:10|27069.71|27069.71|27073.84|27073.84|27073.84|27073.84|27069.71|27069.71|0
1647429920000|2022-03-16 11:25:20|27070.31|27070.31|27070.91|27070.91|27070.91|27070.91|27070.31|27070.31|0
1647429940000|2022-03-16 11:25:40|27074.44|27074.44|27074.44|27074.44|27074.44|27074.44|27074.44|27074.44|0
1647429950000|2022-03-16 11:25:50|27074.74|27074.74|27073.84|27073.84|27075.04|27075.04|27073.84|27073.84|0
1647429960000|2022-03-16 11:26:00|27070.31|27070.31|27077.38|27077.38|27077.38|27077.38|27070.31|27070.31|0
1647429970000|2022-03-16 11:26:10|27080.91|27080.91|27080.91|27080.91|27080.91|27080.91|27080.91|27080.91|0
1647429980000|2022-03-16 11:26:20|27084.45|27084.45|27088.58|27088.58|27088.58|27088.58|27084.45|27084.45|0
1647430000000|2022-03-16 11:26:40|27092.12|27092.12|27092.12|27092.12|27092.12|27092.12|27092.12|27092.12|0
1647430030000|2022-03-16 11:27:10|27102.72|27102.72|27102.42|27102.42|27102.72|27102.72|27102.42|27102.42|0
1647430050000|2022-03-16 11:27:30|27098.89|27098.89|27098.89|27098.89|27098.89|27098.89|27098.89|27098.89|0
1647430090000|2022-03-16 11:28:10|27099.3|27099.3|27099.3|27099.3|27099.3|27099.3|27099.3|27099.3|0
1647430140000|2022-03-16 11:29:00|27099.9|27099.9|27099.9|27099.9|27099.9|27099.9|27099.9|27099.9|0
1647430160000|2022-03-16 11:29:20|27110.5|27110.5|27114.45|27114.45|27114.45|27114.45|27110.5|27110.5|0
1647430180000|2022-03-16 11:29:40|27117.98|27117.98|27118.22|27118.22|27118.22|27118.22|27117.98|27117.98|0
1647430190000|2022-03-16 11:29:50|27121.76|27121.76|27121.76|27121.76|27121.76|27121.76|27121.76|27121.76|0
1647430200000|2022-03-16 11:30:00|27132.36|27132.36|27126.11|27126.11|27133.18|27133.18|27126.11|27126.11|0
1647430220000|2022-03-16 11:30:20|27119.04|27119.04|27115.51|27115.51|27119.04|27119.04|27115.51|27115.51|0
1647430230000|2022-03-16 11:30:30|27115.81|27115.81|27104.9|27104.9|27115.81|27115.81|27104.9|27104.9|0
1647430280000|2022-03-16 11:31:20|27094.3|27094.3|27090.76|27090.76|27094.3|27094.3|27090.76|27090.76|0
1647430290000|2022-03-16 11:31:30|27094.3|27094.3|27101.37|27101.37|27101.37|27101.37|27094.3|27094.3|0
1647430300000|2022-03-16 11:31:40|27104.9|27104.9|27104.9|27104.9|27104.9|27104.9|27104.9|27104.9|0
1647430310000|2022-03-16 11:31:50|27111.97|27111.97|27108.44|27108.44|27111.97|27111.97|27108.44|27108.44|0
1647430320000|2022-03-16 11:32:00|27109.04|27109.04|27108.74|27108.74|27109.04|27109.04|27108.74|27108.74|0
1647430330000|2022-03-16 11:32:10|27112.27|27112.27|27112.27|27112.27|27112.27|27112.27|27112.27|27112.27|0
1647430350000|2022-03-16 11:32:30|27112.68|27112.68|27119.75|27119.75|27119.75|27119.75|27112.68|27112.68|0
1647430370000|2022-03-16 11:32:50|27123.29|27123.29|27130.36|27130.36|27130.36|27130.36|27123.29|27123.29|0
1647430380000|2022-03-16 11:33:00|27126.82|27126.82|27126.82|27126.82|27126.82|27126.82|27126.82|27126.82|0
1647430410000|2022-03-16 11:33:30|27130.36|27130.36|27130.06|27130.06|27130.36|27130.36|27130.06|27130.06|0
1647430430000|2022-03-16 11:33:50|27130.36|27130.36|27130.36|27130.36|27130.36|27130.36|27130.36|27130.36|0
1647430440000|2022-03-16 11:34:00|27126.82|27126.82|27126.82|27126.82|27126.82|27126.82|27126.82|27126.82|0
1647430450000|2022-03-16 11:34:10|27123.29|27123.29|27123.29|27123.29|27123.29|27123.29|27123.29|27123.29|0
1647430460000|2022-03-16 11:34:20|27124.79|27124.79|27124.79|27124.79|27124.79|27124.79|27124.79|27124.79|0
1647430500000|2022-03-16 11:35:00|27128.32|27128.32|27128.32|27128.32|27128.32|27128.32|27128.32|27128.32|0
1647430560000|2022-03-16 11:36:00|27124.79|27124.79|27124.79|27124.79|27124.79|27124.79|27124.79|27124.79|0
1647430580000|2022-03-16 11:36:20|27121.25|27121.25|27117.72|27117.72|27121.25|27121.25|27117.72|27117.72|0
1647430590000|2022-03-16 11:36:30|27117.42|27117.42|27109.75|27109.75|27117.42|27117.42|27109.75|27109.75|0
1647430650000|2022-03-16 11:37:30|27095.61|27095.61|27099.14|27099.14|27099.14|27099.14|27095.61|27095.61|0
1647430670000|2022-03-16 11:37:50|27100.37|27100.37|27100.37|27100.37|27100.37|27100.37|27100.37|27100.37|0
1647430690000|2022-03-16 11:38:10|27100.78|27100.78|27101.19|27101.19|27101.19|27101.19|27100.78|27100.78|0
1647430700000|2022-03-16 11:38:20|27097.66|27097.66|27094.53|27094.53|27098.07|27098.07|27094.53|27094.53|0
1647430710000|2022-03-16 11:38:30|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|27094.78|0
1647430750000|2022-03-16 11:39:10|27095.19|27095.19|27095.19|27095.19|27095.19|27095.19|27095.19|27095.19|0
1647430810000|2022-03-16 11:40:10|27091.65|27091.65|27091.65|27091.65|27091.65|27091.65|27091.65|27091.65|0
1647430820000|2022-03-16 11:40:20|27092.13|27092.13|27093.34|27093.34|27093.34|27093.34|27092.13|27092.13|0
1647430850000|2022-03-16 11:40:50|27092.43|27092.43|27088.9|27088.9|27092.43|27092.43|27088.9|27088.9|0
1647430870000|2022-03-16 11:41:10|27088.42|27088.42|27088.42|27088.42|27088.42|27088.42|27088.42|27088.42|0
1647430890000|2022-03-16 11:41:30|27084.88|27084.88|27084.88|27084.88|27084.88|27084.88|27084.88|27084.88|0
1647430920000|2022-03-16 11:42:00|27088.42|27088.42|27088.42|27088.42|27088.42|27088.42|27088.42|27088.42|0
1647430930000|2022-03-16 11:42:10|27088.83|27088.83|27088.83|27088.83|27088.83|27088.83|27088.83|27088.83|0
1647430940000|2022-03-16 11:42:20|27085.29|27085.29|27078.82|27078.82|27085.89|27085.89|27078.82|27078.82|0
1647430970000|2022-03-16 11:42:50|27075.29|27075.29|27075.29|27075.29|27075.29|27075.29|27075.29|27075.29|0
1647431010000|2022-03-16 11:43:30|27064.68|27064.68|27064.68|27064.68|27064.68|27064.68|27064.68|27064.68|0
1647431030000|2022-03-16 11:43:50|27061.15|27061.15|27065.58|27065.58|27065.58|27065.58|27061.15|27061.15|0
1647431040000|2022-03-16 11:44:00|27069.11|27069.11|27074.98|27074.98|27079.72|27079.72|27069.11|27069.11|0
1647431100000|2022-03-16 11:45:00|27075.39|27075.39|27075.39|27075.39|27075.39|27075.39|27075.39|27075.39|0
1647431120000|2022-03-16 11:45:20|27082.46|27082.46|27082.46|27082.46|27082.46|27082.46|27082.46|27082.46|0
1647431140000|2022-03-16 11:45:40|27082.76|27082.76|27082.76|27082.76|27082.76|27082.76|27082.76|27082.76|0
1647431150000|2022-03-16 11:45:50|27083.58|27083.58|27081.94|27081.94|27083.58|27083.58|27081.94|27081.94|0
1647431160000|2022-03-16 11:46:00|27081.53|27081.53|27079.51|27079.51|27081.94|27081.94|27079.51|27079.51|0
1647431170000|2022-03-16 11:46:10|27079.75|27079.75|27064.79|27064.79|27079.75|27079.75|27064.79|27064.79|0
1647431180000|2022-03-16 11:46:20|27065.61|27065.61|27065.61|27065.61|27065.61|27065.61|27065.61|27065.61|0
1647431190000|2022-03-16 11:46:30|27066.02|27066.02|27066.02|27066.02|27066.02|27066.02|27066.02|27066.02|0
1647431200000|2022-03-16 11:46:40|27076.63|27076.63|27066.02|27066.02|27076.63|27076.63|27066.02|27066.02|0
1647431230000|2022-03-16 11:47:10|27073.09|27073.09|27073.09|27073.09|27073.09|27073.09|27073.09|27073.09|0
1647431260000|2022-03-16 11:47:40|27072.27|27072.27|27072.27|27072.27|27072.27|27072.27|27072.27|27072.27|0
1647431270000|2022-03-16 11:47:50|27072.68|27072.68|27073.09|27073.09|27073.09|27073.09|27072.68|27072.68|0
1647431290000|2022-03-16 11:48:10|27066.02|27066.02|27062.49|27062.49|27066.02|27066.02|27062.49|27062.49|0
1647431310000|2022-03-16 11:48:30|27061.58|27061.58|27059.78|27059.78|27061.58|27061.58|27057.75|27057.75|0
1647431340000|2022-03-16 11:49:00|27056.25|27056.25|27056.25|27056.25|27056.25|27056.25|27056.25|27056.25|0
1647431380000|2022-03-16 11:49:40|27045.64|27045.64|27045.64|27045.64|27045.64|27045.64|27045.64|27045.64|0
1647431390000|2022-03-16 11:49:50|27044.92|27044.92|27044.67|27044.67|27044.92|27044.92|27044.67|27044.67|0
1647431420000|2022-03-16 11:50:20|27043.44|27043.44|27043.44|27043.44|27043.44|27043.44|27043.44|27043.44|0
1647431430000|2022-03-16 11:50:30|27043.04|27043.04|27046.57|27046.57|27046.57|27046.57|27043.04|27043.04|0
1647431440000|2022-03-16 11:50:40|27043.04|27043.04|27043.04|27043.04|27043.04|27043.04|27043.04|27043.04|0
1647431450000|2022-03-16 11:50:50|27044.26|27044.26|27044.67|27044.67|27044.67|27044.67|27044.26|27044.26|0
1647431460000|2022-03-16 11:51:00|27045.08|27045.08|27043.85|27043.85|27045.08|27045.08|27043.85|27043.85|0
1647431470000|2022-03-16 11:51:10|27050.92|27050.92|27057.99|27057.99|27057.99|27057.99|27050.92|27050.92|0
1647431490000|2022-03-16 11:51:30|27058.4|27058.4|27058.81|27058.81|27070.24|27070.24|27058.4|27058.4|0
1647431510000|2022-03-16 11:51:50|27059.41|27059.41|27059.41|27059.41|27059.41|27059.41|27059.41|27059.41|0
1647431520000|2022-03-16 11:52:00|27059.82|27059.82|27059.82|27059.82|27059.82|27059.82|27059.82|27059.82|0
1647431530000|2022-03-16 11:52:10|27059.52|27059.52|27063.06|27063.06|27063.06|27063.06|27059.52|27059.52|0
1647431540000|2022-03-16 11:52:20|27059.52|27059.52|27063.06|27063.06|27063.06|27063.06|27059.52|27059.52|0
1647431590000|2022-03-16 11:53:10|27066.59|27066.59|27066.59|27066.59|27066.59|27066.59|27066.59|27066.59|0
1647431610000|2022-03-16 11:53:30|27077.2|27077.2|27077.2|27077.2|27077.2|27077.2|27077.2|27077.2|0
1647431630000|2022-03-16 11:53:50|27076.6|27076.6|27076.6|27076.6|27076.6|27076.6|27076.6|27076.6|0
1647431640000|2022-03-16 11:54:00|27080.13|27080.13|27080.13|27080.13|27080.13|27080.13|27080.13|27080.13|0
1647431670000|2022-03-16 11:54:30|27076.6|27076.6|27076.6|27076.6|27076.6|27076.6|27076.6|27076.6|0
1647431680000|2022-03-16 11:54:40|27073.06|27073.06|27073.06|27073.06|27073.06|27073.06|27073.06|27073.06|0
1647431720000|2022-03-16 11:55:20|27074.26|27074.26|27074.26|27074.26|27074.26|27074.26|27074.26|27074.26|0
1647431750000|2022-03-16 11:55:50|27081.33|27081.33|27081.33|27081.33|27081.33|27081.33|27081.33|27081.33|0
1647431760000|2022-03-16 11:56:00|27082.06|27082.06|27082.06|27082.06|27082.06|27082.06|27082.06|27082.06|0
1647431780000|2022-03-16 11:56:20|27078.53|27078.53|27071.16|27071.16|27078.53|27078.53|27071.16|27071.16|0
1647431790000|2022-03-16 11:56:30|27067.62|27067.62|27067.62|27067.62|27067.62|27067.62|27067.62|27067.62|0
1647431810000|2022-03-16 11:56:50|27071.16|27071.16|27070.86|27070.86|27071.16|27071.16|27070.86|27070.86|0
1647431820000|2022-03-16 11:57:00|27074.39|27074.39|27081.46|27081.46|27081.46|27081.46|27074.39|27074.39|0
1647431830000|2022-03-16 11:57:10|27081.76|27081.76|27081.76|27081.76|27081.76|27081.76|27081.76|27081.76|0
1647431850000|2022-03-16 11:57:30|27082.06|27082.06|27082.06|27082.06|27082.96|27082.96|27082.06|27082.06|0
1647431860000|2022-03-16 11:57:40|27081.16|27081.16|27081.16|27081.16|27081.16|27081.16|27081.16|27081.16|0
1647431870000|2022-03-16 11:57:50|27077.62|27077.62|27077.62|27077.62|27077.62|27077.62|27077.62|27077.62|0
1647431880000|2022-03-16 11:58:00|27063.48|27063.48|27067.02|27067.02|27067.02|27067.02|27063.48|27063.48|0
1647431890000|2022-03-16 11:58:10|27067.32|27067.32|27067.32|27067.32|27067.32|27067.32|27066.72|27066.72|0
1647431910000|2022-03-16 11:58:30|27070.86|27070.86|27070.86|27070.86|27070.86|27070.86|27070.86|27070.86|0
1647431920000|2022-03-16 11:58:40|27074.39|27074.39|27074.39|27074.39|27074.39|27074.39|27074.39|27074.39|0
1647431950000|2022-03-16 11:59:10|27077.92|27077.92|27081.46|27081.46|27081.46|27081.46|27077.92|27077.92|0
1647431960000|2022-03-16 11:59:20|27082.19|27082.19|27075.12|27075.12|27082.19|27082.19|27075.12|27075.12|0
1647431970000|2022-03-16 11:59:30|27075.53|27075.53|27086.13|27086.13|27086.13|27086.13|27075.53|27075.53|0
1647432000000|2022-03-16 12:00:00|27089.67|27089.67|27092.38|27092.38|27092.38|27092.38|27088.85|27088.85|0
1647432010000|2022-03-16 12:00:10|27091.97|27091.97|27100.73|27100.73|27100.73|27100.73|27091.56|27091.56|0
1647432030000|2022-03-16 12:00:30|27104.27|27104.27|27104.27|27104.27|27104.27|27104.27|27104.27|27104.27|0
1647432040000|2022-03-16 12:00:40|27107.8|27107.8|27107.8|27107.8|27107.8|27107.8|27107.8|27107.8|0
1647432050000|2022-03-16 12:00:50|27107.5|27107.5|27107.5|27107.5|27107.5|27107.5|27107.5|27107.5|0
1647432060000|2022-03-16 12:01:00|27107.99|27107.99|27108.4|27108.4|27108.4|27108.4|27107.99|27107.99|0
1647432080000|2022-03-16 12:01:20|27108.1|27108.1|27120.5|27120.5|27120.5|27120.5|27108.1|27108.1|0
1647432090000|2022-03-16 12:01:30|27134.64|27134.64|27135.05|27135.05|27135.05|27135.05|27134.64|27134.64|0
1647432120000|2022-03-16 12:02:00|27134.64|27134.64|27142.12|27142.12|27142.12|27142.12|27134.64|27134.64|0
1647432130000|2022-03-16 12:02:10|27145.66|27145.66|27145.66|27145.66|27145.66|27145.66|27145.66|27145.66|0
1647432140000|2022-03-16 12:02:20|27146.26|27146.26|27149.19|27149.19|27149.19|27149.19|27145.66|27145.66|0
1647432150000|2022-03-16 12:02:30|27142.12|27142.12|27152.73|27152.73|27152.73|27152.73|27142.12|27142.12|0
1647432160000|2022-03-16 12:02:40|27149.19|27149.19|27149.19|27149.19|27149.19|27149.19|27149.19|27149.19|0
1647432170000|2022-03-16 12:02:50|27148.89|27148.89|27148.89|27148.89|27148.89|27148.89|27141.82|27141.82|0
1647432180000|2022-03-16 12:03:00|27152.43|27152.43|27145.36|27145.36|27152.43|27152.43|27145.36|27145.36|0
1647432190000|2022-03-16 12:03:10|27138.29|27138.29|27138.29|27138.29|27138.29|27138.29|27138.29|27138.29|0
1647432200000|2022-03-16 12:03:20|27134.75|27134.75|27130.62|27130.62|27134.75|27134.75|27130.62|27130.62|0
1647432210000|2022-03-16 12:03:30|27130.21|27130.21|27130.21|27130.21|27130.21|27130.21|27130.21|27130.21|0
1647432220000|2022-03-16 12:03:40|27126.67|27126.67|27126.67|27126.67|27126.67|27126.67|27126.67|27126.67|0
1647432250000|2022-03-16 12:04:10|27119.6|27119.6|27120.33|27120.33|27120.33|27120.33|27119.6|27119.6|0
1647432270000|2022-03-16 12:04:30|27116.79|27116.79|27116.79|27116.79|27116.79|27116.79|27116.79|27116.79|0
1647432290000|2022-03-16 12:04:50|27117.39|27117.39|27117.7|27117.7|27117.7|27117.7|27117.39|27117.39|0
1647432300000|2022-03-16 12:05:00|27118.18|27118.18|27117.28|27117.28|27118.18|27118.18|27117.28|27117.28|0
1647432310000|2022-03-16 12:05:10|27117.52|27117.52|27117.52|27117.52|27117.52|27117.52|27117.52|27117.52|0
1647432320000|2022-03-16 12:05:20|27117.82|27117.82|27117.82|27117.82|27117.82|27117.82|27117.82|27117.82|0
1647432330000|2022-03-16 12:05:30|27117.09|27117.09|27116.49|27116.49|27117.09|27117.09|27116.49|27116.49|0
1647432350000|2022-03-16 12:05:50|27109.42|27109.42|27109.42|27109.42|27109.42|27109.42|27109.42|27109.42|0
1647432390000|2022-03-16 12:06:30|27104.69|27104.69|27104.69|27104.69|27104.69|27104.69|27104.69|27104.69|0
1647432400000|2022-03-16 12:06:40|27108.22|27108.22|27108.22|27108.22|27108.22|27108.22|27108.22|27108.22|0
1647432410000|2022-03-16 12:06:50|27109.12|27109.12|27112.66|27112.66|27112.66|27112.66|27109.12|27109.12|0
1647432420000|2022-03-16 12:07:00|27119.73|27119.73|27119.73|27119.73|27119.73|27119.73|27119.73|27119.73|0
1647432440000|2022-03-16 12:07:20|27119.97|27119.97|27120.62|27120.62|27120.62|27120.62|27119.97|27119.97|0
1647432450000|2022-03-16 12:07:30|27120.21|27120.21|27120.62|27120.62|27120.62|27120.62|27120.21|27120.21|0
1647432460000|2022-03-16 12:07:40|27121.52|27121.52|27121.52|27121.52|27121.52|27121.52|27121.52|27121.52|0
1647432490000|2022-03-16 12:08:10|27121.82|27121.82|27122.42|27122.42|27123.03|27123.03|27121.82|27121.82|0
1647432530000|2022-03-16 12:08:50|27123.33|27123.33|27133.93|27133.93|27133.93|27133.93|27123.33|27123.33|0
1647432540000|2022-03-16 12:09:00|27137.47|27137.47|27137.47|27137.47|27137.47|27137.47|27137.47|27137.47|0
1647432560000|2022-03-16 12:09:20|27137.16|27137.16|27137.16|27137.16|27137.16|27137.16|27137.16|27137.16|0
1647432570000|2022-03-16 12:09:30|27136.56|27136.56|27136.56|27136.56|27136.56|27136.56|27136.56|27136.56|0
1647432580000|2022-03-16 12:09:40|27125.96|27125.96|27126.26|27126.26|27126.26|27126.26|27125.96|27125.96|0
1647432590000|2022-03-16 12:09:50|27129.79|27129.79|27122.72|27122.72|27129.79|27129.79|27122.72|27122.72|0
1647432620000|2022-03-16 12:10:20|27107.68|27107.68|27107.68|27107.68|27107.68|27107.68|27107.68|27107.68|0
1647432630000|2022-03-16 12:10:30|27107.98|27107.98|27108.28|27108.28|27108.28|27108.28|27107.98|27107.98|0
1647432680000|2022-03-16 12:11:20|27108.59|27108.59|27108.34|27108.34|27108.59|27108.59|27108.34|27108.34|0
1647432690000|2022-03-16 12:11:30|27108.59|27108.59|27115.66|27115.66|27115.66|27115.66|27108.59|27108.59|0
1647432710000|2022-03-16 12:11:50|27119.19|27119.19|27119.19|27119.19|27119.19|27119.19|27119.19|27119.19|0
1647432750000|2022-03-16 12:12:30|27115.66|27115.66|27112.12|27112.12|27115.66|27115.66|27112.12|27112.12|0
1647432760000|2022-03-16 12:12:40|27119.19|27119.19|27119.19|27119.19|27119.19|27119.19|27119.19|27119.19|0
1647432780000|2022-03-16 12:13:00|27119.43|27119.43|27115.71|27115.71|27119.73|27119.73|27115.71|27115.71|0
1647432790000|2022-03-16 12:13:10|27116.44|27116.44|27119.97|27119.97|27119.97|27119.97|27116.44|27116.44|0
1647432800000|2022-03-16 12:13:20|27127.04|27127.04|27127.34|27127.34|27127.34|27127.34|27127.04|27127.04|0
1647432850000|2022-03-16 12:14:10|27127.75|27127.75|27127.75|27127.75|27127.75|27127.75|27127.75|27127.75|0
1647432870000|2022-03-16 12:14:30|27117.15|27117.15|27117.15|27117.15|27117.15|27117.15|27117.15|27117.15|0
1647432880000|2022-03-16 12:14:40|27113.61|27113.61|27113.61|27113.61|27113.61|27113.61|27113.61|27113.61|0
1647432900000|2022-03-16 12:15:00|27110.08|27110.08|27110.08|27110.08|27110.08|27110.08|27110.08|27110.08|0
1647432910000|2022-03-16 12:15:10|27110.9|27110.9|27110.9|27110.9|27110.9|27110.9|27110.9|27110.9|0
1647432940000|2022-03-16 12:15:40|27112.1|27112.1|27112.1|27112.1|27112.1|27112.1|27112.1|27112.1|0
1647432960000|2022-03-16 12:16:00|27112.4|27112.4|27113|27113|27116.54|27116.54|27112.4|27112.4|0
1647432970000|2022-03-16 12:16:10|27111.8|27111.8|27111.8|27111.8|27111.8|27111.8|27111.8|27111.8|0
1647432980000|2022-03-16 12:16:20|27108.27|27108.27|27108.27|27108.27|27108.27|27108.27|27108.27|27108.27|0
1647433030000|2022-03-16 12:17:10|27107.54|27107.54|27107.54|27107.54|27107.54|27107.54|27107.54|27107.54|0
1647433080000|2022-03-16 12:18:00|27100.47|27100.47|27100.47|27100.47|27100.47|27100.47|27100.47|27100.47|0
1647433100000|2022-03-16 12:18:20|27093.4|27093.4|27093.4|27093.4|27093.4|27093.4|27093.4|27093.4|0
1647433110000|2022-03-16 12:18:30|27100.47|27100.47|27104|27104|27104|27104|27100.47|27100.47|0
1647433120000|2022-03-16 12:18:40|27111.07|27111.07|27104.61|27104.61|27111.68|27111.68|27104.61|27104.61|0
1647433130000|2022-03-16 12:18:50|27105.43|27105.43|27105.43|27105.43|27105.43|27105.43|27105.43|27105.43|0
1647433150000|2022-03-16 12:19:10|27105.02|27105.02|27104.36|27104.36|27105.02|27105.02|27104.12|27104.12|0
1647433160000|2022-03-16 12:19:20|27100.83|27100.83|27100.83|27100.83|27100.83|27100.83|27100.83|27100.83|0
1647433190000|2022-03-16 12:19:50|27093.76|27093.76|27100.53|27100.53|27100.53|27100.53|27093.46|27093.46|0
1647433200000|2022-03-16 12:20:00|27100.94|27100.94|27100.94|27100.94|27100.94|27100.94|27100.94|27100.94|0
1647433220000|2022-03-16 12:20:20|27097.4|27097.4|27104.17|27104.17|27104.17|27104.17|27093.87|27093.87|0
1647433240000|2022-03-16 12:20:40|27104.47|27104.47|27104.47|27104.47|27104.47|27104.47|27104.47|27104.47|0
1647433290000|2022-03-16 12:21:30|27100.94|27100.94|27100.94|27100.94|27100.94|27100.94|27100.94|27100.94|0
1647433300000|2022-03-16 12:21:40|27100.34|27100.34|27100.34|27100.34|27100.34|27100.34|27100.34|27100.34|0
1647433330000|2022-03-16 12:22:10|27099.14|27099.14|27099.14|27099.14|27099.14|27099.14|27099.14|27099.14|0
1647433370000|2022-03-16 12:22:50|27106.21|27106.21|27106.21|27106.21|27106.21|27106.21|27106.21|27106.21|0
1647433380000|2022-03-16 12:23:00|27105.91|27105.91|27105.91|27105.91|27105.91|27105.91|27105.91|27105.91|0
1647433420000|2022-03-16 12:23:40|27112.98|27112.98|27112.98|27112.98|27112.98|27112.98|27112.98|27112.98|0
1647433430000|2022-03-16 12:23:50|27120.04|27120.04|27119.8|27119.8|27120.04|27120.04|27119.8|27119.8|0
1647433440000|2022-03-16 12:24:00|27116.27|27116.27|27116.27|27116.27|27116.27|27116.27|27116.27|27116.27|0
1647433470000|2022-03-16 12:24:30|27115.78|27115.78|27115.78|27115.78|27115.78|27115.78|27115.78|27115.78|0
1647433480000|2022-03-16 12:24:40|27119.32|27119.32|27129.92|27129.92|27129.92|27129.92|27119.32|27119.32|0
1647433500000|2022-03-16 12:25:00|27133.46|27133.46|27126.39|27126.39|27133.46|27133.46|27126.39|27126.39|0
1647433510000|2022-03-16 12:25:10|27115.78|27115.78|27115.78|27115.78|27115.78|27115.78|27115.78|27115.78|0
1647433580000|2022-03-16 12:26:20|27119.32|27119.32|27122.85|27122.85|27122.85|27122.85|27119.32|27119.32|0
1647433600000|2022-03-16 12:26:40|27119.32|27119.32|27112.25|27112.25|27119.32|27119.32|27112.25|27112.25|0
1647433640000|2022-03-16 12:27:20|27111.65|27111.65|27108.11|27108.11|27111.65|27111.65|27108.11|27108.11|0
1647433660000|2022-03-16 12:27:40|27107.81|27107.81|27107.81|27107.81|27107.81|27107.81|27107.81|27107.81|0
1647433670000|2022-03-16 12:27:50|27106.91|27106.91|27107.51|27107.51|27107.51|27107.51|27106.91|27106.91|0
1647433680000|2022-03-16 12:28:00|27100.44|27100.44|27100.44|27100.44|27100.44|27100.44|27100.44|27100.44|0
1647433690000|2022-03-16 12:28:10|27100.14|27100.14|27093.37|27093.37|27100.44|27100.44|27089.84|27089.84|0
1647433700000|2022-03-16 12:28:20|27091.87|27091.87|27091.87|27091.87|27091.87|27091.87|27091.87|27091.87|0
1647433710000|2022-03-16 12:28:30|27095.41|27095.41|27095.41|27095.41|27095.41|27095.41|27095.41|27095.41|0
1647433780000|2022-03-16 12:29:40|27102.48|27102.48|27106.01|27106.01|27106.01|27106.01|27102.48|27102.48|0
1647433790000|2022-03-16 12:29:50|27102.48|27102.48|27095.41|27095.41|27102.48|27102.48|27095.41|27095.41|0
1647433810000|2022-03-16 12:30:10|27091.87|27091.87|27098.94|27098.94|27098.94|27098.94|27091.87|27091.87|0
1647433820000|2022-03-16 12:30:20|27102.48|27102.48|27102.48|27102.48|27102.48|27102.48|27102.48|27102.48|0
1647433830000|2022-03-16 12:30:30|27095.41|27095.41|27095.41|27095.41|27095.41|27095.41|27095.41|27095.41|0
1647433860000|2022-03-16 12:31:00|27102.48|27102.48|27102.48|27102.48|27102.48|27102.48|27102.48|27102.48|0
1647433920000|2022-03-16 12:32:00|27102.78|27102.78|27102.78|27102.78|27102.78|27102.78|27102.78|27102.78|0
1647433930000|2022-03-16 12:32:10|27101.57|27101.57|27100.97|27100.97|27101.57|27101.57|27100.97|27100.97|0
1647433940000|2022-03-16 12:32:20|27111.58|27111.58|27111.58|27111.58|27111.58|27111.58|27111.58|27111.58|0
1647433950000|2022-03-16 12:32:30|27108.04|27108.04|27108.04|27108.04|27108.04|27108.04|27108.04|27108.04|0
1647433980000|2022-03-16 12:33:00|27104.51|27104.51|27104.51|27104.51|27104.51|27104.51|27104.51|27104.51|0
1647434000000|2022-03-16 12:33:20|27100.97|27100.97|27100.97|27100.97|27100.97|27100.97|27100.97|27100.97|0
1647434020000|2022-03-16 12:33:40|27086.83|27086.83|27090.37|27090.37|27090.37|27090.37|27086.83|27086.83|0
1647434030000|2022-03-16 12:33:50|27086.83|27086.83|27086.83|27086.83|27086.83|27086.83|27086.83|27086.83|0
1647434080000|2022-03-16 12:34:40|27079.76|27079.76|27079.76|27079.76|27079.76|27079.76|27079.76|27079.76|0
1647434130000|2022-03-16 12:35:30|27072.69|27072.69|27072.69|27072.69|27072.69|27072.69|27072.69|27072.69|0
1647434150000|2022-03-16 12:35:50|27069.16|27069.16|27069.16|27069.16|27069.16|27069.16|27069.16|27069.16|0
1647434160000|2022-03-16 12:36:00|27068.26|27068.26|27068.56|27068.56|27068.56|27068.56|27068.26|27068.26|0
1647434200000|2022-03-16 12:36:40|27068.86|27068.86|27068.86|27068.86|27068.86|27068.86|27068.86|27068.86|0
1647434230000|2022-03-16 12:37:10|27075.93|27075.93|27083|27083|27083|27083|27075.93|27075.93|0
1647434240000|2022-03-16 12:37:20|27079.46|27079.46|27079.46|27079.46|27079.46|27079.46|27079.46|27079.46|0
1647434250000|2022-03-16 12:37:30|27083|27083|27083|27083|27083|27083|27083|27083|0
1647434280000|2022-03-16 12:38:00|27079.46|27079.46|27075.93|27075.93|27079.46|27079.46|27075.93|27075.93|0
1647434320000|2022-03-16 12:38:40|27076.23|27076.23|27076.23|27076.23|27076.23|27076.23|27076.23|27076.23|0
1647434340000|2022-03-16 12:39:00|27075.82|27075.82|27076.12|27076.12|27076.12|27076.12|27075.82|27075.82|0
1647434350000|2022-03-16 12:39:10|27072.58|27072.58|27072.58|27072.58|27072.58|27072.58|27072.58|27072.58|0
1647434370000|2022-03-16 12:39:30|27072.28|27072.28|27065.21|27065.21|27072.28|27072.28|27065.21|27065.21|0
1647434380000|2022-03-16 12:39:40|27068.75|27068.75|27068.75|27068.75|27068.75|27068.75|27068.75|27068.75|0
1647434390000|2022-03-16 12:39:50|27068.02|27068.02|27068.02|27068.02|27068.02|27068.02|27068.02|27068.02|0
1647434400000|2022-03-16 12:40:00|27057.42|27057.42|27057.42|27057.42|27057.42|27057.42|27057.42|27057.42|0
1647434410000|2022-03-16 12:40:10|27064.49|27064.49|27064.9|27064.9|27064.9|27064.9|27064.49|27064.49|0
1647434420000|2022-03-16 12:40:20|27068.43|27068.43|27068.43|27068.43|27068.43|27068.43|27068.43|27068.43|0
1647434430000|2022-03-16 12:40:30|27071.97|27071.97|27071.97|27071.97|27071.97|27071.97|27071.97|27071.97|0
1647434440000|2022-03-16 12:40:40|27075.5|27075.5|27075.5|27075.5|27075.5|27075.5|27075.5|27075.5|0
1647434450000|2022-03-16 12:40:50|27075.2|27075.2|27078.74|27078.74|27078.74|27078.74|27075.2|27075.2|0
1647434460000|2022-03-16 12:41:00|27075.2|27075.2|27075.2|27075.2|27075.2|27075.2|27075.2|27075.2|0
1647434470000|2022-03-16 12:41:10|27076.4|27076.4|27076.4|27076.4|27076.4|27076.4|27076.4|27076.4|0
1647434480000|2022-03-16 12:41:20|27087.01|27087.01|27086.41|27086.41|27087.01|27087.01|27086.41|27086.41|0
1647434500000|2022-03-16 12:41:40|27086.82|27086.82|27087.23|27087.23|27087.23|27087.23|27086.82|27086.82|0
1647434510000|2022-03-16 12:41:50|27086.82|27086.82|27086.82|27086.82|27086.82|27086.82|27086.82|27086.82|0
1647434520000|2022-03-16 12:42:00|27090.35|27090.35|27090.35|27090.35|27090.35|27090.35|27090.35|27090.35|0
1647434540000|2022-03-16 12:42:20|27100.96|27100.96|27104.49|27104.49|27104.49|27104.49|27100.96|27100.96|0
1647434550000|2022-03-16 12:42:30|27093.89|27093.89|27093.89|27093.89|27093.89|27093.89|27093.89|27093.89|0
1647434560000|2022-03-16 12:42:40|27090.35|27090.35|27090.35|27090.35|27090.35|27090.35|27090.35|27090.35|0
1647434570000|2022-03-16 12:42:50|27089.75|27089.75|27089.75|27089.75|27089.75|27089.75|27089.75|27089.75|0
1647434610000|2022-03-16 12:43:30|27089.34|27089.34|27089.34|27089.34|27089.34|27089.34|27089.34|27089.34|0
1647434620000|2022-03-16 12:43:40|27088.93|27088.93|27088.52|27088.52|27088.93|27088.93|27088.52|27088.52|0
1647434630000|2022-03-16 12:43:50|27088.93|27088.93|27088.93|27088.93|27088.93|27088.93|27088.93|27088.93|0
1647434640000|2022-03-16 12:44:00|27088.11|27088.11|27081.04|27081.04|27088.11|27088.11|27081.04|27081.04|0
1647434650000|2022-03-16 12:44:10|27080.63|27080.63|27087.29|27087.29|27087.29|27087.29|27080.22|27080.22|0
1647434660000|2022-03-16 12:44:20|27087.7|27087.7|27088.3|27088.3|27088.3|27088.3|27087.7|27087.7|0
1647434670000|2022-03-16 12:44:30|27088.71|27088.71|27091.84|27091.84|27091.84|27091.84|27088.3|27088.3|0
1647434680000|2022-03-16 12:44:40|27091.43|27091.43|27094.55|27094.55|27094.96|27094.96|27091.43|27091.43|0
1647434700000|2022-03-16 12:45:00|27095.37|27095.37|27095.78|27095.78|27095.78|27095.78|27095.37|27095.37|0
1647434710000|2022-03-16 12:45:10|27099.32|27099.32|27102.03|27102.03|27102.03|27102.03|27098.5|27098.5|0
1647434720000|2022-03-16 12:45:20|27101.62|27101.62|27093.05|27093.05|27101.62|27101.62|27093.05|27093.05|0
1647434730000|2022-03-16 12:45:30|27092.64|27092.64|27092.64|27092.64|27093.05|27093.05|27092.64|27092.64|0
1647434740000|2022-03-16 12:45:40|27093.05|27093.05|27092.64|27092.64|27093.05|27093.05|27092.64|27092.64|0
1647434750000|2022-03-16 12:45:50|27092.34|27092.34|27088.81|27088.81|27092.34|27092.34|27088.81|27088.81|0
1647434760000|2022-03-16 12:46:00|27089.22|27089.22|27088.4|27088.4|27089.63|27089.63|27088.4|27088.4|0
1647434770000|2022-03-16 12:46:10|27089.22|27089.22|27088.81|27088.81|27089.22|27089.22|27088.81|27088.81|0
1647434780000|2022-03-16 12:46:20|27090.45|27090.45|27091.76|27091.76|27091.76|27091.76|27090.45|27090.45|0
1647434790000|2022-03-16 12:46:30|27095.29|27095.29|27095.29|27095.29|27095.29|27095.29|27095.29|27095.29|0
1647434850000|2022-03-16 12:47:30|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|0
1647434860000|2022-03-16 12:47:40|27095.29|27095.29|27095.29|27095.29|27095.29|27095.29|27095.29|27095.29|0
1647434870000|2022-03-16 12:47:50|27098.83|27098.83|27098.83|27098.83|27098.83|27098.83|27098.83|27098.83|0
1647434880000|2022-03-16 12:48:00|27102.36|27102.36|27105.9|27105.9|27105.9|27105.9|27102.36|27102.36|0
1647434890000|2022-03-16 12:48:10|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|0
1647434910000|2022-03-16 12:48:30|27105.9|27105.9|27105.9|27105.9|27105.9|27105.9|27105.9|27105.9|0
1647434930000|2022-03-16 12:48:50|27109.43|27109.43|27109.43|27109.43|27109.43|27109.43|27109.43|27109.43|0
1647434960000|2022-03-16 12:49:20|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|27102.36|0
1647434970000|2022-03-16 12:49:30|27098.83|27098.83|27085.6|27085.6|27098.83|27098.83|27085.6|27085.6|0
1647434990000|2022-03-16 12:49:50|27082.06|27082.06|27082.06|27082.06|27082.06|27082.06|27082.06|27082.06|0
1647435000000|2022-03-16 12:50:00|27078.53|27078.53|27078.12|27078.12|27078.53|27078.53|27078.12|27078.12|0
1647435010000|2022-03-16 12:50:10|27078.42|27078.42|27078.42|27078.42|27078.72|27078.72|27078.42|27078.42|0
1647435030000|2022-03-16 12:50:30|27071.35|27071.35|27071.35|27071.35|27071.35|27071.35|27071.35|27071.35|0
1647435040000|2022-03-16 12:50:40|27074.89|27074.89|27074.89|27074.89|27074.89|27074.89|27074.89|27074.89|0
1647435060000|2022-03-16 12:51:00|27078.42|27078.42|27078.83|27078.83|27078.83|27078.83|27078.42|27078.42|0
1647435070000|2022-03-16 12:51:10|27080.63|27080.63|27081.04|27081.04|27081.04|27081.04|27080.63|27080.63|0
1647435080000|2022-03-16 12:51:20|27073.97|27073.97|27073.56|27073.56|27073.97|27073.97|27073.56|27073.56|0
1647435100000|2022-03-16 12:51:40|27066.49|27066.49|27066.49|27066.49|27066.49|27066.49|27066.49|27066.49|0
1647435120000|2022-03-16 12:52:00|27062.96|27062.96|27062.96|27062.96|27062.96|27062.96|27062.96|27062.96|0
1647435130000|2022-03-16 12:52:10|27059.42|27059.42|27059.42|27059.42|27059.42|27059.42|27059.42|27059.42|0
1647435140000|2022-03-16 12:52:20|27066.49|27066.49|27066.49|27066.49|27070.03|27070.03|27066.49|27066.49|0
1647435160000|2022-03-16 12:52:40|27059.42|27059.42|27059.42|27059.42|27059.42|27059.42|27059.42|27059.42|0
1647435180000|2022-03-16 12:53:00|27058.52|27058.52|27055.18|27055.18|27058.52|27058.52|27047.21|27047.21|0
1647435190000|2022-03-16 12:53:10|27048.11|27048.11|27048.52|27048.52|27048.52|27048.52|27048.11|27048.11|0
1647435200000|2022-03-16 12:53:20|27048.11|27048.11|27048.11|27048.11|27048.11|27048.11|27048.11|27048.11|0
1647435220000|2022-03-16 12:53:40|27041.04|27041.04|27041.75|27041.75|27041.75|27041.75|27041.04|27041.04|0
1647435230000|2022-03-16 12:53:50|27041.34|27041.34|27041.34|27041.34|27041.34|27041.34|27041.34|27041.34|0
1647435250000|2022-03-16 12:54:10|27034.27|27034.27|27034.27|27034.27|27034.27|27034.27|27034.27|27034.27|0
1647435300000|2022-03-16 12:55:00|27030.73|27030.73|27034.27|27034.27|27034.27|27034.27|27030.73|27030.73|0
1647435310000|2022-03-16 12:55:10|27027.2|27027.2|27023.66|27023.66|27027.2|27027.2|27023.66|27023.66|0
1647435350000|2022-03-16 12:55:50|27027.2|27027.2|27031.03|27031.03|27031.03|27031.03|27027.2|27027.2|0
1647435380000|2022-03-16 12:56:20|27038.1|27038.1|27034.57|27034.57|27038.1|27038.1|27034.57|27034.57|0
1647435420000|2022-03-16 12:57:00|27031.03|27031.03|27031.03|27031.03|27031.03|27031.03|27031.03|27031.03|0
1647435460000|2022-03-16 12:57:40|27030.43|27030.43|27030.43|27030.43|27030.43|27030.43|27030.43|27030.43|0
1647435480000|2022-03-16 12:58:00|27029.83|27029.83|27029.83|27029.83|27029.83|27029.83|27029.83|27029.83|0
1647435490000|2022-03-16 12:58:10|27029.35|27029.35|27011.67|27011.67|27029.35|27029.35|27011.67|27011.67|0
1647435500000|2022-03-16 12:58:20|27011.97|27011.97|27011.97|27011.97|27011.97|27011.97|27011.97|27011.97|0
1647435550000|2022-03-16 12:59:10|27011.57|27011.57|27011.16|27011.16|27011.57|27011.57|27011.16|27011.16|0
1647435560000|2022-03-16 12:59:20|27004.09|27004.09|27004.09|27004.09|27004.09|27004.09|27004.09|27004.09|0
1647435600000|2022-03-16 13:00:00|27004.33|27004.33|27004.33|27004.33|27004.57|27004.57|27004.33|27004.33|0
1647435630000|2022-03-16 13:00:30|26993.72|26993.72|26993.72|26993.72|26993.72|26993.72|26993.72|26993.72|0
1647435650000|2022-03-16 13:00:50|26993.42|26993.42|26993.12|26993.12|26993.42|26993.42|26993.12|26993.12|0
1647435670000|2022-03-16 13:01:10|26989.59|26989.59|26989.59|26989.59|26989.59|26989.59|26989.59|26989.59|0
1647435680000|2022-03-16 13:01:20|26982.52|26982.52|26982.22|26982.22|26982.52|26982.52|26982.22|26982.22|0
1647435690000|2022-03-16 13:01:30|26981.92|26981.92|26981.62|26981.62|26981.92|26981.92|26981.62|26981.62|0
1647435700000|2022-03-16 13:01:40|26971.01|26971.01|26970.6|26970.6|26971.01|26971.01|26970.6|26970.6|0
1647435720000|2022-03-16 13:02:00|26981.21|26981.21|26981.21|26981.21|26981.21|26981.21|26981.21|26981.21|0
1647435730000|2022-03-16 13:02:10|26984.74|26984.74|26992.22|26992.22|26992.22|26992.22|26984.74|26984.74|0
1647435770000|2022-03-16 13:02:50|27009.9|27009.9|27009.9|27009.9|27009.9|27009.9|27009.9|27009.9|0
1647435780000|2022-03-16 13:03:00|27010.14|27010.14|27010.14|27010.14|27010.14|27010.14|27010.14|27010.14|0
1647435790000|2022-03-16 13:03:10|27010.74|27010.74|27010.74|27010.74|27010.74|27010.74|27010.74|27010.74|0
1647435800000|2022-03-16 13:03:20|27003.67|27003.67|27003.67|27003.67|27003.67|27003.67|26996.6|26996.6|0
1647435810000|2022-03-16 13:03:30|27007.2|27007.2|27007.2|27007.2|27007.2|27007.2|27007.2|27007.2|0
1647435820000|2022-03-16 13:03:40|27007.8|27007.8|27007.8|27007.8|27007.8|27007.8|27007.8|27007.8|0
1647435850000|2022-03-16 13:04:10|27007.39|27007.39|27007.39|27007.39|27007.39|27007.39|27007.39|27007.39|0
1647435860000|2022-03-16 13:04:20|27018|27018|27018|27018|27018|27018|27018|27018|0
1647435870000|2022-03-16 13:04:30|27021.53|27021.53|27021.53|27021.53|27021.53|27021.53|27021.53|27021.53|0
1647435880000|2022-03-16 13:04:40|27025.07|27025.07|27025.48|27025.48|27025.48|27025.48|27025.07|27025.07|0
1647435890000|2022-03-16 13:04:50|27029.01|27029.01|27032.55|27032.55|27032.55|27032.55|27029.01|27029.01|0
1647435900000|2022-03-16 13:05:00|27025.48|27025.48|27025.07|27025.07|27028.6|27028.6|27021.53|27021.53|0
1647435910000|2022-03-16 13:05:10|27028.6|27028.6|27028.6|27028.6|27028.6|27028.6|27028.6|27028.6|0
1647435930000|2022-03-16 13:05:30|27021.53|27021.53|27020.93|27020.93|27021.53|27021.53|27020.93|27020.93|0
1647435940000|2022-03-16 13:05:40|27017.4|27017.4|27017.4|27017.4|27017.4|27017.4|27017.4|27017.4|0
1647435950000|2022-03-16 13:05:50|27020.93|27020.93|27020.93|27020.93|27020.93|27020.93|27020.93|27020.93|0
1647435960000|2022-03-16 13:06:00|27017.4|27017.4|27017.4|27017.4|27017.4|27017.4|27017.4|27017.4|0
1647436020000|2022-03-16 13:07:00|27017.7|27017.7|27021.23|27021.23|27021.23|27021.23|27017.7|27017.7|0
1647436030000|2022-03-16 13:07:10|27028.3|27028.3|27028.3|27028.3|27028.3|27028.3|27028.3|27028.3|0
1647436060000|2022-03-16 13:07:40|27031.84|27031.84|27033.64|27033.64|27033.64|27033.64|27031.84|27031.84|0
1647436070000|2022-03-16 13:07:50|27036.27|27036.27|27036.27|27036.27|27036.27|27036.27|27036.27|27036.27|0
1647436090000|2022-03-16 13:08:10|27032.74|27032.74|27032.74|27032.74|27032.74|27032.74|27032.74|27032.74|0
1647436130000|2022-03-16 13:08:50|27025.67|27025.67|27025.91|27025.91|27025.91|27025.91|27025.67|27025.67|0
1647436140000|2022-03-16 13:09:00|27029.45|27029.45|27032.35|27032.35|27032.35|27032.35|27029.45|27029.45|0
1647436170000|2022-03-16 13:09:30|27033.08|27033.08|27033.08|27033.08|27033.08|27033.08|27033.08|27033.08|0
1647436180000|2022-03-16 13:09:40|27033.32|27033.32|27032.84|27032.84|27033.32|27033.32|27032.84|27032.84|0
1647436200000|2022-03-16 13:10:00|27032.59|27032.59|27031.39|27031.39|27032.59|27032.59|27031.39|27031.39|0
1647436210000|2022-03-16 13:10:10|27031.15|27031.15|27030.91|27030.91|27031.15|27031.15|27030.91|27030.91|0
1647436220000|2022-03-16 13:10:20|27037.98|27037.98|27037.25|27037.25|27037.98|27037.98|27037.25|27037.25|0
1647436260000|2022-03-16 13:11:00|27037.74|27037.74|27037.74|27037.74|27037.74|27037.74|27037.74|27037.74|0
1647436270000|2022-03-16 13:11:10|27027.13|27027.13|27026.89|27026.89|27027.13|27027.13|27026.65|27026.65|0
1647436290000|2022-03-16 13:11:30|27026.65|27026.65|27027.13|27027.13|27027.13|27027.13|27026.65|27026.65|0
1647436300000|2022-03-16 13:11:40|27026.65|27026.65|27026.65|27026.65|27026.65|27026.65|27026.65|27026.65|0
1647436310000|2022-03-16 13:11:50|27030.59|27030.59|27030.59|27030.59|27030.59|27030.59|27030.59|27030.59|0
1647436320000|2022-03-16 13:12:00|27034.13|27034.13|27034.13|27034.13|27034.13|27034.13|27034.13|27034.13|0
1647436380000|2022-03-16 13:13:00|27041.2|27041.2|27044.73|27044.73|27044.73|27044.73|27041.2|27041.2|0
1647436390000|2022-03-16 13:13:10|27045.33|27045.33|27045.33|27045.33|27045.33|27045.33|27045.33|27045.33|0
1647436400000|2022-03-16 13:13:20|27041.8|27041.8|27041.8|27041.8|27041.8|27041.8|27041.8|27041.8|0
1647436420000|2022-03-16 13:13:40|27042.1|27042.1|27038.56|27038.56|27042.1|27042.1|27038.56|27038.56|0
1647436460000|2022-03-16 13:14:20|27038.97|27038.97|27039.38|27039.38|27039.38|27039.38|27038.97|27038.97|0
1647436480000|2022-03-16 13:14:40|27032.31|27032.31|27032.61|27032.61|27032.61|27032.61|27032.31|27032.31|0
1647436500000|2022-03-16 13:15:00|27036.15|27036.15|27039.68|27039.68|27043.22|27043.22|27036.15|27036.15|0
1647436510000|2022-03-16 13:15:10|27046.75|27046.75|27045.85|27045.85|27046.75|27046.75|27045.85|27045.85|0
1647436520000|2022-03-16 13:15:20|27052.92|27052.92|27052.92|27052.92|27052.92|27052.92|27052.92|27052.92|0
1647436540000|2022-03-16 13:15:40|27056.46|27056.46|27059.99|27059.99|27059.99|27059.99|27056.46|27056.46|0
1647436550000|2022-03-16 13:15:50|27060.59|27060.59|27060.59|27060.59|27060.59|27060.59|27060.59|27060.59|0
1647436580000|2022-03-16 13:16:20|27060.29|27060.29|27060.29|27060.29|27060.29|27060.29|27060.29|27060.29|0
1647436590000|2022-03-16 13:16:30|27053.22|27053.22|27053.22|27053.22|27053.22|27053.22|27053.22|27053.22|0
1647436640000|2022-03-16 13:17:20|27060.29|27060.29|27056.76|27056.76|27060.29|27060.29|27056.76|27056.76|0
1647436650000|2022-03-16 13:17:30|27057.17|27057.17|27057.17|27057.17|27057.17|27057.17|27057.17|27057.17|0
1647436660000|2022-03-16 13:17:40|27057.58|27057.58|27072.02|27072.02|27072.02|27072.02|27057.58|27057.58|0
1647436670000|2022-03-16 13:17:50|27075.55|27075.55|27075.55|27075.55|27075.55|27075.55|27075.55|27075.55|0
1647436680000|2022-03-16 13:18:00|27082.62|27082.62|27082.62|27082.62|27082.62|27082.62|27082.62|27082.62|0
1647436750000|2022-03-16 13:19:10|27081.72|27081.72|27082.2|27082.2|27082.2|27082.2|27081.72|27081.72|0
1647436770000|2022-03-16 13:19:30|27082.61|27082.61|27082.61|27082.61|27082.61|27082.61|27082.61|27082.61|0
1647436790000|2022-03-16 13:19:50|27082.86|27082.86|27082.86|27082.86|27082.86|27082.86|27082.86|27082.86|0
1647436800000|2022-03-16 13:20:00|27083.1|27083.1|27083.1|27083.1|27083.1|27083.1|27083.1|27083.1|0
1647436810000|2022-03-16 13:20:10|27082.61|27082.61|27072.01|27072.01|27082.61|27082.61|27072.01|27072.01|0
1647436820000|2022-03-16 13:20:20|27075.54|27075.54|27083.51|27083.51|27083.51|27083.51|27075.54|27075.54|0
1647436830000|2022-03-16 13:20:30|27087.05|27087.05|27087.05|27087.05|27087.05|27087.05|27087.05|27087.05|0
1647436870000|2022-03-16 13:21:10|27090.58|27090.58|27094.53|27094.53|27094.53|27094.53|27090.58|27090.58|0
1647436880000|2022-03-16 13:21:20|27090.99|27090.99|27090.99|27090.99|27090.99|27090.99|27090.99|27090.99|0
1647436920000|2022-03-16 13:22:00|27091.4|27091.4|27091.4|27091.4|27091.4|27091.4|27091.4|27091.4|0
1647436950000|2022-03-16 13:22:30|27084.33|27084.33|27084.33|27084.33|27084.33|27084.33|27084.33|27084.33|0
1647436960000|2022-03-16 13:22:40|27087.87|27087.87|27087.87|27087.87|27087.87|27087.87|27087.87|27087.87|0
1647436990000|2022-03-16 13:23:10|27084.33|27084.33|27081.1|27081.1|27084.33|27084.33|27080.8|27080.8|0
1647437050000|2022-03-16 13:24:10|27077.56|27077.56|27077.56|27077.56|27077.56|27077.56|27077.56|27077.56|0
1647437060000|2022-03-16 13:24:20|27074.03|27074.03|27070.49|27070.49|27074.03|27074.03|27070.49|27070.49|0
1647437070000|2022-03-16 13:24:30|27081.1|27081.1|27084.63|27084.63|27084.63|27084.63|27081.1|27081.1|0
1647437080000|2022-03-16 13:24:40|27088.17|27088.17|27092.71|27092.71|27092.71|27092.71|27088.17|27088.17|0
1647437090000|2022-03-16 13:24:50|27092.11|27092.11|27092.31|27092.31|27092.71|27092.71|27092.11|27092.11|0
1647437110000|2022-03-16 13:25:10|27092.79|27092.79|27089.25|27089.25|27092.79|27092.79|27089.25|27089.25|0
1647437120000|2022-03-16 13:25:20|27092.79|27092.79|27096.08|27096.08|27096.08|27096.08|27092.55|27092.55|0
1647437140000|2022-03-16 13:25:40|27099.62|27099.62|27099.62|27099.62|27099.62|27099.62|27099.62|27099.62|0
1647437150000|2022-03-16 13:25:50|27103.15|27103.15|27099.62|27099.62|27103.15|27103.15|27099.62|27099.62|0
1647437170000|2022-03-16 13:26:10|27103.15|27103.15|27103.45|27103.45|27103.45|27103.45|27103.15|27103.15|0
1647437190000|2022-03-16 13:26:30|27099.92|27099.92|27096.38|27096.38|27099.92|27099.92|27096.38|27096.38|0
1647437240000|2022-03-16 13:27:20|27092.85|27092.85|27092.85|27092.85|27092.85|27092.85|27092.85|27092.85|0
1647437280000|2022-03-16 13:28:00|27089.31|27089.31|27081.34|27081.34|27089.31|27089.31|27081.34|27081.34|0
1647437290000|2022-03-16 13:28:10|27080.93|27080.93|27080.69|27080.69|27080.93|27080.93|27080.69|27080.69|0
1647437300000|2022-03-16 13:28:20|27077.15|27077.15|27077.15|27077.15|27077.15|27077.15|27077.15|27077.15|0
1647437310000|2022-03-16 13:28:30|27076.67|27076.67|27069.36|27069.36|27076.67|27076.67|27069.12|27069.12|0
1647437330000|2022-03-16 13:28:50|27069.96|27069.96|27069.96|27069.96|27069.96|27069.96|27069.96|27069.96|0
1647437370000|2022-03-16 13:29:30|27077.03|27077.03|27077.27|27077.27|27077.27|27077.27|27077.03|27077.03|0
1647437380000|2022-03-16 13:29:40|27080.81|27080.81|27080.81|27080.81|27080.81|27080.81|27080.81|27080.81|0
1647437390000|2022-03-16 13:29:50|27077.27|27077.27|27066.67|27066.67|27077.27|27077.27|27066.67|27066.67|0
1647437400000|2022-03-16 13:30:00|27070.2|27070.2|27031.32|27031.32|27070.2|27070.2|27031.32|27031.32|0
1647437410000|2022-03-16 13:30:10|27038.39|27038.39|27034.85|27034.85|27038.39|27038.39|27034.85|27034.85|0
1647437430000|2022-03-16 13:30:30|27035.82|27035.82|27035.82|27035.82|27035.82|27035.82|27035.82|27035.82|0
1647437450000|2022-03-16 13:30:50|27032.29|27032.29|27032.29|27032.29|27032.29|27032.29|27032.29|27032.29|0
1647437460000|2022-03-16 13:31:00|27035.82|27035.82|27035.82|27035.82|27035.82|27035.82|27035.82|27035.82|0
1647437470000|2022-03-16 13:31:10|27039.36|27039.36|27039.36|27039.36|27039.36|27039.36|27039.36|27039.36|0
1647437480000|2022-03-16 13:31:20|27032.29|27032.29|27032.29|27032.29|27032.29|27032.29|27032.29|27032.29|0
1647437490000|2022-03-16 13:31:30|27028.75|27028.75|27025.22|27025.22|27028.75|27028.75|27014.61|27014.61|0
1647437500000|2022-03-16 13:31:40|27032.29|27032.29|27032.29|27032.29|27032.29|27032.29|27032.29|27032.29|0
1647437510000|2022-03-16 13:31:50|27035.82|27035.82|27032.29|27032.29|27035.82|27035.82|27025.22|27025.22|0
1647437530000|2022-03-16 13:32:10|27025.22|27025.22|27032.29|27032.29|27032.29|27032.29|27025.22|27025.22|0
1647437550000|2022-03-16 13:32:30|27039.36|27039.36|27039.36|27039.36|27039.36|27039.36|27039.36|27039.36|0
1647437560000|2022-03-16 13:32:40|27039.77|27039.77|27039.77|27039.77|27039.77|27039.77|27039.77|27039.77|0
1647437570000|2022-03-16 13:32:50|27046.84|27046.84|27046.53|27046.53|27046.84|27046.84|27046.53|27046.53|0
1647437590000|2022-03-16 13:33:10|27046.84|27046.84|27046.43|27046.43|27046.84|27046.84|27046.43|27046.43|0
1647437600000|2022-03-16 13:33:20|27045.82|27045.82|27045.82|27045.82|27045.82|27045.82|27045.82|27045.82|0
1647437620000|2022-03-16 13:33:40|27049.36|27049.36|27042.29|27042.29|27049.36|27049.36|27042.29|27042.29|0
1647437630000|2022-03-16 13:33:50|27042.7|27042.7|27042.7|27042.7|27042.7|27042.7|27042.7|27042.7|0
1647437640000|2022-03-16 13:34:00|27046.23|27046.23|27046.64|27046.64|27046.64|27046.64|27046.23|27046.23|0
1647437650000|2022-03-16 13:34:10|27043.11|27043.11|27043.11|27043.11|27043.11|27043.11|27043.11|27043.11|0
1647437660000|2022-03-16 13:34:20|27039.57|27039.57|27039.57|27039.57|27039.57|27039.57|27039.57|27039.57|0
1647437680000|2022-03-16 13:34:40|27036.04|27036.04|27028.97|27028.97|27036.04|27036.04|27028.97|27028.97|0
1647437690000|2022-03-16 13:34:50|27025.43|27025.43|27014.83|27014.83|27025.43|27025.43|27014.83|27014.83|0
1647437700000|2022-03-16 13:35:00|27014.53|27014.53|27014.53|27014.53|27014.53|27014.53|27014.53|27014.53|0
1647437710000|2022-03-16 13:35:10|27012.57|27012.57|27012.98|27012.98|27012.98|27012.98|27012.57|27012.57|0
1647437730000|2022-03-16 13:35:30|27023.59|27023.59|27023.29|27023.29|27023.59|27023.59|27023.29|27023.29|0
1647437740000|2022-03-16 13:35:40|27012.68|27012.68|27002.08|27002.08|27012.68|27012.68|27002.08|27002.08|0
1647437750000|2022-03-16 13:35:50|27001.78|27001.78|26991.17|26991.17|27001.78|27001.78|26991.17|26991.17|0
1647437760000|2022-03-16 13:36:00|26990.57|26990.57|26990.87|26990.87|26991.17|26991.17|26990.57|26990.57|0
1647437780000|2022-03-16 13:36:20|26990.57|26990.57|26987.34|26987.34|26990.57|26990.57|26987.04|26987.04|0
1647437790000|2022-03-16 13:36:30|26983.8|26983.8|26983.32|26983.32|26983.8|26983.8|26983.32|26983.32|0
1647437800000|2022-03-16 13:36:40|26985.95|26985.95|26986.25|26986.25|26986.25|26986.25|26985.95|26985.95|0
1647437810000|2022-03-16 13:36:50|26993.32|26993.32|26982.48|26982.48|26993.32|26993.32|26982.48|26982.48|0
1647437850000|2022-03-16 13:37:30|26978.94|26978.94|26975.41|26975.41|26982.48|26982.48|26975.41|26975.41|0
1647437880000|2022-03-16 13:38:00|26989.55|26989.55|26989.55|26989.55|26989.55|26989.55|26989.55|26989.55|0
1647437900000|2022-03-16 13:38:20|26989.25|26989.25|26988.84|26988.84|26989.25|26989.25|26988.84|26988.84|0
1647437910000|2022-03-16 13:38:30|26989.44|26989.44|26989.44|26989.44|26989.44|26989.44|26989.44|26989.44|0
1647437920000|2022-03-16 13:38:40|27000.04|27000.04|27007.52|27007.52|27007.52|27007.52|27000.04|27000.04|0
1647437930000|2022-03-16 13:38:50|27000.45|27000.45|27033.17|27033.17|27036.7|27036.7|26996.92|26996.92|0
1647437940000|2022-03-16 13:39:00|27034.07|27034.07|27031.79|27031.79|27035.08|27035.08|27031.54|27031.54|0
1647437950000|2022-03-16 13:39:10|27038.86|27038.86|27038.86|27038.86|27038.86|27038.86|27038.86|27038.86|0
1647437960000|2022-03-16 13:39:20|27039.34|27039.34|27039.34|27039.34|27039.34|27039.34|27039.34|27039.34|0
1647437970000|2022-03-16 13:39:30|27035.8|27035.8|27014.6|27014.6|27035.8|27035.8|27014.6|27014.6|0
1647437990000|2022-03-16 13:39:50|27049.94|27049.94|27049.94|27049.94|27049.94|27049.94|27049.94|27049.94|0
1647438000000|2022-03-16 13:40:00|27049.64|27049.64|27054.19|27054.19|27054.19|27054.19|27049.64|27049.64|0
1647438010000|2022-03-16 13:40:10|27047.12|27047.12|27045.13|27045.13|27047.12|27047.12|27023.51|27023.51|0
1647438030000|2022-03-16 13:40:30|27041.59|27041.59|27041.59|27041.59|27045.13|27045.13|27041.59|27041.59|0
1647438040000|2022-03-16 13:40:40|27045.13|27045.13|27041.59|27041.59|27045.13|27045.13|27041.59|27041.59|0
1647438050000|2022-03-16 13:40:50|27059.27|27059.27|27055.73|27055.73|27066.34|27066.34|27055.73|27055.73|0
1647438060000|2022-03-16 13:41:00|27048.66|27048.66|27059.27|27059.27|27062.8|27062.8|27048.66|27048.66|0
1647438070000|2022-03-16 13:41:10|27062.8|27062.8|27055.73|27055.73|27062.8|27062.8|27055.73|27055.73|0
1647438100000|2022-03-16 13:41:40|27066.34|27066.34|27073.41|27073.41|27073.41|27073.41|27066.34|27066.34|0
1647438110000|2022-03-16 13:41:50|27080.48|27080.48|27080.48|27080.48|27087.55|27087.55|27069.87|27069.87|0
1647438120000|2022-03-16 13:42:00|27081.98|27081.98|27100.55|27100.55|27100.55|27100.55|27081.38|27081.38|0
1647438140000|2022-03-16 13:42:20|27089.95|27089.95|27082.28|27082.28|27089.95|27089.95|27082.28|27082.28|0
1647438150000|2022-03-16 13:42:30|27078.74|27078.74|27071.67|27071.67|27078.74|27078.74|27071.67|27071.67|0
1647438160000|2022-03-16 13:42:40|27078.74|27078.74|27078.74|27078.74|27078.74|27078.74|27078.74|27078.74|0
1647438180000|2022-03-16 13:43:00|27082.88|27082.88|27093.47|27093.47|27093.47|27093.47|27082.88|27082.88|0
1647438190000|2022-03-16 13:43:10|27089.94|27089.94|27079.33|27079.33|27089.94|27089.94|27079.33|27079.33|0
1647438210000|2022-03-16 13:43:30|27075.8|27075.8|27082.87|27082.87|27082.87|27082.87|27072.26|27072.26|0
1647438220000|2022-03-16 13:43:40|27082.27|27082.27|27093.28|27093.28|27093.28|27093.28|27082.27|27082.27|0
1647438230000|2022-03-16 13:43:50|27092.87|27092.87|27104.19|27104.19|27104.19|27104.19|27092.87|27092.87|0
1647438240000|2022-03-16 13:44:00|27105.09|27105.09|27108.32|27108.32|27108.32|27108.32|27104.79|27104.79|0
1647438250000|2022-03-16 13:44:10|27104.79|27104.79|27104.79|27104.79|27104.79|27104.79|27104.79|27104.79|0
1647438260000|2022-03-16 13:44:20|27108.32|27108.32|27104.79|27104.79|27108.32|27108.32|27104.79|27104.79|0
1647438270000|2022-03-16 13:44:30|27105.99|27105.99|27096.61|27096.61|27105.99|27105.99|27095.38|27095.38|0
1647438290000|2022-03-16 13:44:50|27093.08|27093.08|27096.61|27096.61|27096.61|27096.61|27078.94|27078.94|0
1647438300000|2022-03-16 13:45:00|27096.91|27096.91|27096.91|27096.91|27100.45|27100.45|27096.91|27096.91|0
1647438310000|2022-03-16 13:45:10|27097.81|27097.81|27097.81|27097.81|27097.81|27097.81|27097.81|27097.81|0
1647438320000|2022-03-16 13:45:20|27101.35|27101.35|27101.95|27101.95|27101.95|27101.95|27101.35|27101.35|0
1647438350000|2022-03-16 13:45:50|27101.65|27101.65|27101.05|27101.05|27101.65|27101.65|27101.05|27101.05|0
1647438360000|2022-03-16 13:46:00|27104.58|27104.58|27108.12|27108.12|27108.12|27108.12|27104.58|27104.58|0
1647438370000|2022-03-16 13:46:10|27111.65|27111.65|27102.25|27102.25|27123.46|27123.46|27102.25|27102.25|0
1647438380000|2022-03-16 13:46:20|27105.79|27105.79|27109.32|27109.32|27109.32|27109.32|27098.72|27098.72|0
1647438390000|2022-03-16 13:46:30|27112.86|27112.86|27109.32|27109.32|27112.86|27112.86|27109.32|27109.32|0
1647438400000|2022-03-16 13:46:40|27105.79|27105.79|27105.79|27105.79|27105.79|27105.79|27105.79|27105.79|0
1647438410000|2022-03-16 13:46:50|27112.86|27112.86|27112.86|27112.86|27112.86|27112.86|27112.86|27112.86|0
1647438420000|2022-03-16 13:47:00|27112.56|27112.56|27112.56|27112.56|27112.56|27112.56|27112.56|27112.56|0
1647438440000|2022-03-16 13:47:20|27109.02|27109.02|27109.02|27109.02|27109.02|27109.02|27109.02|27109.02|0
1647438470000|2022-03-16 13:47:50|27116.09|27116.09|27116.09|27116.09|27116.09|27116.09|27116.09|27116.09|0
1647438480000|2022-03-16 13:48:00|27112.56|27112.56|27101.22|27101.22|27112.56|27112.56|27087.81|27087.81|0
1647438490000|2022-03-16 13:48:10|27104.76|27104.76|27104.76|27104.76|27104.76|27104.76|27104.76|27104.76|0
1647438500000|2022-03-16 13:48:20|27101.22|27101.22|27094.15|27094.15|27101.22|27101.22|27094.15|27094.15|0
1647438520000|2022-03-16 13:48:40|27090.62|27090.62|27080.02|27080.02|27090.62|27090.62|27080.02|27080.02|0
1647438530000|2022-03-16 13:48:50|27076.48|27076.48|27090.62|27090.62|27090.62|27090.62|27072.95|27072.95|0
1647438540000|2022-03-16 13:49:00|27094.15|27094.15|27079.41|27079.41|27094.15|27094.15|27079.41|27079.41|0
1647438550000|2022-03-16 13:49:10|27086.48|27086.48|27083.85|27083.85|27090.02|27090.02|27075.88|27075.88|0
1647438570000|2022-03-16 13:49:30|27090.92|27090.92|27087.39|27087.39|27090.92|27090.92|27080.32|27080.32|0
1647438580000|2022-03-16 13:49:40|27097.99|27097.99|27105.06|27105.06|27105.06|27105.06|27097.99|27097.99|0
1647438590000|2022-03-16 13:49:50|27101.52|27101.52|27102.25|27102.25|27102.25|27102.25|27101.52|27101.52|0
1647438600000|2022-03-16 13:50:00|27105.79|27105.79|27106.03|27106.03|27106.03|27106.03|27105.79|27105.79|0
1647438610000|2022-03-16 13:50:10|27113.1|27113.1|27113.1|27113.1|27113.1|27113.1|27113.1|27113.1|0
1647438620000|2022-03-16 13:50:20|27116.63|27116.63|27107.26|27107.26|27121.4|27121.4|27107.26|27107.26|0
1647438630000|2022-03-16 13:50:30|27100.19|27100.19|27100.19|27100.19|27100.19|27100.19|27100.19|27100.19|0
1647438640000|2022-03-16 13:50:40|27107.26|27107.26|27117.86|27117.86|27117.86|27117.86|27100.19|27100.19|0
1647438650000|2022-03-16 13:50:50|27121.4|27121.4|27124.93|27124.93|27124.93|27124.93|27110.79|27110.79|0
1647438660000|2022-03-16 13:51:00|27121.4|27121.4|27117.45|27117.45|27121.81|27121.81|27117.45|27117.45|0
1647438670000|2022-03-16 13:51:10|27124.52|27124.52|27120.99|27120.99|27124.52|27124.52|27120.99|27120.99|0
1647438680000|2022-03-16 13:51:20|27131.59|27131.59|27124.52|27124.52|27138.66|27138.66|27124.52|27124.52|0
1647438690000|2022-03-16 13:51:30|27120.99|27120.99|27131.59|27131.59|27131.59|27131.59|27120.99|27120.99|0
1647438700000|2022-03-16 13:51:40|27117.45|27117.45|27117.45|27117.45|27117.45|27117.45|27117.45|27117.45|0
1647438710000|2022-03-16 13:51:50|27106.85|27106.85|27099.78|27099.78|27106.85|27106.85|27099.78|27099.78|0
1647438720000|2022-03-16 13:52:00|27103.31|27103.31|27120.99|27120.99|27120.99|27120.99|27103.31|27103.31|0
1647438730000|2022-03-16 13:52:10|27122.49|27122.49|27122.49|27122.49|27129.56|27129.56|27122.49|27122.49|0
1647438740000|2022-03-16 13:52:20|27118.95|27118.95|27118.54|27118.54|27118.95|27118.95|27118.54|27118.54|0
1647438760000|2022-03-16 13:52:40|27111.47|27111.47|27111.47|27111.47|27111.47|27111.47|27111.47|27111.47|0
1647438770000|2022-03-16 13:52:50|27100.87|27100.87|27097.34|27097.34|27100.87|27100.87|27097.34|27097.34|0
1647438780000|2022-03-16 13:53:00|27090.27|27090.27|27090.27|27090.27|27090.27|27090.27|27090.27|27090.27|0
1647438810000|2022-03-16 13:53:30|27083.2|27083.2|27083.2|27083.2|27083.2|27083.2|27083.2|27083.2|0
1647438820000|2022-03-16 13:53:40|27083.44|27083.44|27083.68|27083.68|27083.68|27083.68|27083.44|27083.44|0
1647438830000|2022-03-16 13:53:50|27087.21|27087.21|27104.89|27104.89|27104.89|27104.89|27087.21|27087.21|0
1647438840000|2022-03-16 13:54:00|27101.35|27101.35|27093.87|27093.87|27101.35|27101.35|27093.87|27093.87|0
1647438850000|2022-03-16 13:54:10|27100.94|27100.94|27100.94|27100.94|27100.94|27100.94|27093.87|27093.87|0
1647438860000|2022-03-16 13:54:20|27090.34|27090.34|27098.01|27098.01|27098.01|27098.01|27086.8|27086.8|0
1647438870000|2022-03-16 13:54:30|27094.48|27094.48|27090.94|27090.94|27098.01|27098.01|27090.94|27090.94|0
1647438880000|2022-03-16 13:54:40|27094.48|27094.48|27087.41|27087.41|27094.48|27094.48|27083.87|27083.87|0
1647438890000|2022-03-16 13:54:50|27094.48|27094.48|27105.08|27105.08|27105.08|27105.08|27094.48|27094.48|0
1647438910000|2022-03-16 13:55:10|27102.38|27102.38|27103.28|27103.28|27103.28|27103.28|27102.38|27102.38|0
1647438930000|2022-03-16 13:55:30|27099.74|27099.74|27099.74|27099.74|27099.74|27099.74|27096.21|27096.21|0
1647438940000|2022-03-16 13:55:40|27092.67|27092.67|27092.67|27092.67|27092.67|27092.67|27092.67|27092.67|0
1647438960000|2022-03-16 13:56:00|27103.28|27103.28|27096.45|27096.45|27103.28|27103.28|27096.21|27096.21|0
1647438980000|2022-03-16 13:56:20|27097.05|27097.05|27097.95|27097.95|27097.95|27097.95|27097.05|27097.05|0
1647439000000|2022-03-16 13:56:40|27094.42|27094.42|27094.72|27094.72|27094.72|27094.72|27094.42|27094.42|0
1647439040000|2022-03-16 13:57:20|27093.82|27093.82|27093.52|27093.52|27093.82|27093.82|27093.52|27093.52|0
1647439060000|2022-03-16 13:57:40|27089.98|27089.98|27082.91|27082.91|27089.98|27089.98|27082.91|27082.91|0
1647439080000|2022-03-16 13:58:00|27084.71|27084.71|27067.04|27067.04|27088.25|27088.25|27067.04|27067.04|0
1647439100000|2022-03-16 13:58:20|27066.8|27066.8|27066.2|27066.2|27066.8|27066.8|27065.9|27065.9|0
1647439130000|2022-03-16 13:58:50|27065.71|27065.71|27067.7|27067.7|27067.7|27067.7|27065.71|27065.71|0
1647439150000|2022-03-16 13:59:10|27060.63|27060.63|27060.63|27060.63|27060.63|27060.63|27060.63|27060.63|0
1647439170000|2022-03-16 13:59:30|27057.09|27057.09|27060.63|27060.63|27060.63|27060.63|27057.09|27057.09|0
1647439180000|2022-03-16 13:59:40|27067.7|27067.7|27074.77|27074.77|27078.3|27078.3|27067.7|27067.7|0
1647439190000|2022-03-16 13:59:50|27071.23|27071.23|27071.23|27071.23|27071.23|27071.23|27071.23|27071.23|0
1647439200000|2022-03-16 14:00:00|27074.77|27074.77|27074.77|27074.77|27074.77|27074.77|27074.77|27074.77|0
1647439210000|2022-03-16 14:00:10|27078.3|27078.3|27078.3|27078.3|27078.3|27078.3|27078.3|27078.3|0
1647439240000|2022-03-16 14:00:40|27079.2|27079.2|27089.81|27089.81|27089.81|27089.81|27079.2|27079.2|0
1647439260000|2022-03-16 14:01:00|27082.74|27082.74|27082.74|27082.74|27082.74|27082.74|27079.2|27079.2|0
1647439270000|2022-03-16 14:01:10|27079.2|27079.2|27079.2|27079.2|27079.2|27079.2|27079.2|27079.2|0
1647439280000|2022-03-16 14:01:20|27078.9|27078.9|27078.9|27078.9|27078.9|27078.9|27078.9|27078.9|0
1647439290000|2022-03-16 14:01:30|27082.44|27082.44|27089.51|27089.51|27089.51|27089.51|27082.44|27082.44|0
1647439310000|2022-03-16 14:01:50|27100.11|27100.11|27100.11|27100.11|27100.11|27100.11|27100.11|27100.11|0
1647439320000|2022-03-16 14:02:00|27096.58|27096.58|27096.58|27096.58|27096.58|27096.58|27096.58|27096.58|0
1647439330000|2022-03-16 14:02:10|27100.11|27100.11|27100.11|27100.11|27100.11|27100.11|27100.11|27100.11|0
1647439340000|2022-03-16 14:02:20|27096.58|27096.58|27096.58|27096.58|27096.58|27096.58|27096.58|27096.58|0
1647439360000|2022-03-16 14:02:40|27085.97|27085.97|27089.51|27089.51|27089.51|27089.51|27082.44|27082.44|0
1647439400000|2022-03-16 14:03:20|27082.44|27082.44|27082.03|27082.03|27082.44|27082.44|27082.03|27082.03|0
1647439410000|2022-03-16 14:03:30|27089.1|27089.1|27092.63|27092.63|27103.24|27103.24|27089.1|27089.1|0
1647439430000|2022-03-16 14:03:50|27096.17|27096.17|27096.17|27096.17|27096.17|27096.17|27096.17|27096.17|0
1647439440000|2022-03-16 14:04:00|27099.7|27099.7|27099.7|27099.7|27099.7|27099.7|27099.7|27099.7|0
1647439450000|2022-03-16 14:04:10|27096.17|27096.17|27089.1|27089.1|27096.17|27096.17|27089.1|27089.1|0
1647439460000|2022-03-16 14:04:20|27085.56|27085.56|27055.18|27055.18|27085.56|27085.56|27055.18|27055.18|0
1647439510000|2022-03-16 14:05:10|27054.58|27054.58|27055|27055|27055|27055|27054.1|27054.1|0
1647439520000|2022-03-16 14:05:20|27065.6|27065.6|27072.67|27072.67|27072.67|27072.67|27065.6|27065.6|0
1647439530000|2022-03-16 14:05:30|27065.6|27065.6|27065.6|27065.6|27065.6|27065.6|27065.6|27065.6|0
1647439550000|2022-03-16 14:05:50|27072.67|27072.67|27077.71|27077.71|27084.78|27084.78|27072.67|27072.67|0
1647439600000|2022-03-16 14:06:40|27074.17|27074.17|27069.74|27069.74|27074.17|27074.17|27069.74|27069.74|0
1647439610000|2022-03-16 14:06:50|27066.2|27066.2|27065.79|27065.79|27066.2|27066.2|27065.79|27065.79|0
1647439620000|2022-03-16 14:07:00|27064.89|27064.89|27064.89|27064.89|27064.89|27064.89|27064.89|27064.89|0
1647439650000|2022-03-16 14:07:30|27075.5|27075.5|27075.5|27075.5|27075.5|27075.5|27075.5|27075.5|0
1647439660000|2022-03-16 14:07:40|27071.96|27071.96|27071.96|27071.96|27071.96|27071.96|27071.96|27071.96|0
1647439670000|2022-03-16 14:07:50|27072.56|27072.56|27072.56|27072.56|27072.56|27072.56|27072.56|27072.56|0
1647439680000|2022-03-16 14:08:00|27069.03|27069.03|27069.03|27069.03|27069.03|27069.03|27069.03|27069.03|0
1647439700000|2022-03-16 14:08:20|27069.33|27069.33|27074.97|27074.97|27074.97|27074.97|27069.33|27069.33|0
1647439710000|2022-03-16 14:08:30|27075.79|27075.79|27079.32|27079.32|27079.32|27079.32|27075.79|27075.79|0
1647439720000|2022-03-16 14:08:40|27079.73|27079.73|27076.2|27076.2|27079.73|27079.73|27076.2|27076.2|0
1647439730000|2022-03-16 14:08:50|27072.66|27072.66|27072.66|27072.66|27072.66|27072.66|27072.66|27072.66|0
1647439760000|2022-03-16 14:09:20|27073.15|27073.15|27073.15|27073.15|27073.15|27073.15|27073.15|27073.15|0
1647439770000|2022-03-16 14:09:30|27083.75|27083.75|27083.75|27083.75|27083.75|27083.75|27083.75|27083.75|0
1647439780000|2022-03-16 14:09:40|27080.21|27080.21|27076.68|27076.68|27080.21|27080.21|27076.68|27076.68|0
1647439800000|2022-03-16 14:10:00|27073.15|27073.15|27073.15|27073.15|27073.15|27073.15|27073.15|27073.15|0
1647439810000|2022-03-16 14:10:10|27066.08|27066.08|27066.08|27066.08|27066.08|27066.08|27066.08|27066.08|0
1647439830000|2022-03-16 14:10:30|27065.77|27065.77|27088.49|27088.49|27088.49|27088.49|27065.77|27065.77|0
1647439850000|2022-03-16 14:10:50|27095.56|27095.56|27094.96|27094.96|27095.56|27095.56|27094.96|27094.96|0
1647439860000|2022-03-16 14:11:00|27095.37|27095.37|27102.43|27102.43|27102.43|27102.43|27095.37|27095.37|0
1647439870000|2022-03-16 14:11:10|27105.97|27105.97|27116.57|27116.57|27120.11|27120.11|27105.97|27105.97|0
1647439880000|2022-03-16 14:11:20|27120.18|27120.18|27118.98|27118.98|27120.18|27120.18|27118.38|27118.38|0
1647439890000|2022-03-16 14:11:30|27119.28|27119.28|27148.62|27148.62|27148.62|27148.62|27119.28|27119.28|0
1647439900000|2022-03-16 14:11:40|27152.15|27152.15|27144.59|27144.59|27152.56|27152.56|27141.06|27141.06|0
1647439910000|2022-03-16 14:11:50|27145.49|27145.49|27160.83|27160.83|27174.97|27174.97|27145.49|27145.49|0
1647439920000|2022-03-16 14:12:00|27171.44|27171.44|27162.76|27162.76|27171.44|27171.44|27162.76|27162.76|0
1647439930000|2022-03-16 14:12:10|27161.25|27161.25|27161.25|27161.25|27161.25|27161.25|27160.95|27160.95|0
1647439940000|2022-03-16 14:12:20|27154.18|27154.18|27154.48|27154.48|27154.48|27154.48|27154.18|27154.18|0
1647439960000|2022-03-16 14:12:40|27158.02|27158.02|27158.02|27158.02|27158.02|27158.02|27158.02|27158.02|0
1647439970000|2022-03-16 14:12:50|27143.88|27143.88|27150.95|27150.95|27150.95|27150.95|27143.88|27143.88|0
1647439980000|2022-03-16 14:13:00|27147.41|27147.41|27147.41|27147.41|27147.41|27147.41|27147.41|27147.41|0
1647439990000|2022-03-16 14:13:10|27147.11|27147.11|27153.88|27153.88|27153.88|27153.88|27147.11|27147.11|0
1647440000000|2022-03-16 14:13:20|27157.42|27157.42|27180.24|27180.24|27180.24|27180.24|27157.42|27157.42|0
1647440010000|2022-03-16 14:13:30|27190.84|27190.84|27190.84|27190.84|27190.84|27190.84|27190.84|27190.84|0
1647440020000|2022-03-16 14:13:40|27191.44|27191.44|27192.65|27192.65|27192.65|27192.65|27191.44|27191.44|0
1647440030000|2022-03-16 14:13:50|27196.18|27196.18|27197.38|27197.38|27197.38|27197.38|27185.58|27185.58|0
1647440040000|2022-03-16 14:14:00|27190.31|27190.31|27208.29|27208.29|27208.29|27208.29|27190.01|27190.01|0
1647440050000|2022-03-16 14:14:10|27210.09|27210.09|27222.77|27222.77|27222.77|27222.77|27210.09|27210.09|0
1647440060000|2022-03-16 14:14:20|27215.7|27215.7|27237.81|27237.81|27237.81|27237.81|27215.7|27215.7|0
1647440070000|2022-03-16 14:14:30|27237.51|27237.51|27216.3|27216.3|27237.51|27237.51|27212.76|27212.76|0
1647440080000|2022-03-16 14:14:40|27219.83|27219.83|27219.83|27219.83|27219.83|27219.83|27219.83|27219.83|0
1647440090000|2022-03-16 14:14:50|27230.44|27230.44|27235.28|27235.28|27245.59|27245.59|27230.44|27230.44|0
1647440110000|2022-03-16 14:15:10|27238.82|27238.82|27238.82|27238.82|27238.82|27238.82|27238.82|27238.82|0
1647440120000|2022-03-16 14:15:20|27245.89|27245.89|27254.29|27254.29|27254.29|27254.29|27245.89|27245.89|0
1647440130000|2022-03-16 14:15:30|27253.99|27253.99|27272.07|27272.07|27272.07|27272.07|27253.99|27253.99|0
1647440140000|2022-03-16 14:15:40|27279.14|27279.14|27271.77|27271.77|27279.14|27279.14|27271.77|27271.77|0
1647440150000|2022-03-16 14:15:50|27278.84|27278.84|27289.74|27289.74|27293.28|27293.28|27278.84|27278.84|0
1647440160000|2022-03-16 14:16:00|27293.28|27293.28|27306.81|27306.81|27310.34|27310.34|27293.28|27293.28|0
1647440170000|2022-03-16 14:16:10|27308.31|27308.31|27314.78|27314.78|27314.78|27314.78|27307.71|27307.71|0
1647440180000|2022-03-16 14:16:20|27315.19|27315.19|27315.19|27315.19|27315.19|27315.19|27315.19|27315.19|0
1647440190000|2022-03-16 14:16:30|27311.65|27311.65|27319.02|27319.02|27323.76|27323.76|27311.65|27311.65|0
1647440200000|2022-03-16 14:16:40|27318.42|27318.42|27317.82|27317.82|27318.42|27318.42|27317.82|27317.82|0
1647440210000|2022-03-16 14:16:50|27307.22|27307.22|27317.82|27317.82|27321.36|27321.36|27307.22|27307.22|0
1647440220000|2022-03-16 14:17:00|27319.32|27319.32|27326.31|27326.31|27328.41|27328.41|27319.32|27319.32|0
1647440230000|2022-03-16 14:17:10|27329.85|27329.85|27323.5|27323.5|27330.57|27330.57|27323.5|27323.5|0
1647440240000|2022-03-16 14:17:20|27330.57|27330.57|27334.11|27334.11|27334.11|27334.11|27330.57|27330.57|0
1647440250000|2022-03-16 14:17:30|27335.61|27335.61|27332.07|27332.07|27339.14|27339.14|27332.07|27332.07|0
1647440260000|2022-03-16 14:17:40|27339.14|27339.14|27339.14|27339.14|27339.14|27339.14|27332.07|27332.07|0
1647440270000|2022-03-16 14:17:50|27339.55|27339.55|27343.69|27343.69|27343.69|27343.69|27339.55|27339.55|0
1647440280000|2022-03-16 14:18:00|27344.89|27344.89|27367|27367|27367|27367|27344.89|27344.89|0
1647440290000|2022-03-16 14:18:10|27370.54|27370.54|27359.93|27359.93|27370.54|27370.54|27359.93|27359.93|0
1647440300000|2022-03-16 14:18:20|27360.17|27360.17|27382.15|27382.15|27385.68|27385.68|27360.17|27360.17|0
1647440310000|2022-03-16 14:18:30|27392.75|27392.75|27397.49|27397.49|27397.49|27397.49|27382.15|27382.15|0
1647440320000|2022-03-16 14:18:40|27398.09|27398.09|27408.16|27408.16|27418.77|27418.77|27391.92|27391.92|0
1647440330000|2022-03-16 14:18:50|27408.57|27408.57|27421.75|27421.75|27425.29|27425.29|27406.17|27406.17|0
1647440340000|2022-03-16 14:19:00|27421.15|27421.15|27402.18|27402.18|27421.15|27421.15|27402.18|27402.18|0
1647440350000|2022-03-16 14:19:10|27401.77|27401.77|27368.09|27368.09|27401.77|27401.77|27350.41|27350.41|0
1647440360000|2022-03-16 14:19:20|27366.58|27366.58|27347.97|27347.97|27366.58|27366.58|27338.91|27338.91|0
1647440370000|2022-03-16 14:19:30|27362.71|27362.71|27393.67|27393.67|27396.91|27396.91|27362.71|27362.71|0
1647440380000|2022-03-16 14:19:40|27393.37|27393.37|27394.16|27394.16|27394.16|27394.16|27375.7|27375.7|0
1647440390000|2022-03-16 14:19:50|27390.63|27390.63|27385.73|27385.73|27390.63|27390.63|27380.02|27380.02|0
1647440400000|2022-03-16 14:20:00|27385.13|27385.13|27378.22|27378.22|27385.13|27385.13|27374.76|27374.76|0
1647440410000|2022-03-16 14:20:10|27360.55|27360.55|27380.87|27380.87|27391.47|27391.47|27360.55|27360.55|0
1647440420000|2022-03-16 14:20:20|27377.33|27377.33|27389.74|27389.74|27403.88|27403.88|27377.33|27377.33|0
1647440430000|2022-03-16 14:20:30|27379.14|27379.14|27376.8|27376.8|27383.57|27383.57|27376.5|27376.5|0
1647440440000|2022-03-16 14:20:40|27377.1|27377.1|27365.6|27365.6|27377.1|27377.1|27365.6|27365.6|0
1647440450000|2022-03-16 14:20:50|27362.06|27362.06|27376.2|27376.2|27376.2|27376.2|27354.99|27354.99|0
1647440460000|2022-03-16 14:21:00|27376.61|27376.61|27385.71|27385.71|27391.35|27391.35|27376.61|27376.61|0
1647440470000|2022-03-16 14:21:10|27378.64|27378.64|27378.34|27378.34|27385.41|27385.41|27375.11|27375.11|0
1647440480000|2022-03-16 14:21:20|27388.95|27388.95|27390.15|27390.15|27390.15|27390.15|27383.08|27383.08|0
1647440490000|2022-03-16 14:21:30|27379.55|27379.55|27371.27|27371.27|27379.55|27379.55|27371.27|27371.27|0
1647440500000|2022-03-16 14:21:40|27381.88|27381.88|27399.73|27399.73|27400.03|27400.03|27381.88|27381.88|0
1647440510000|2022-03-16 14:21:50|27396.2|27396.2|27399.73|27399.73|27406.8|27406.8|27396.2|27396.2|0
1647440520000|2022-03-16 14:22:00|27399.97|27399.97|27399.97|27399.97|27404.41|27404.41|27399.97|27399.97|0
1647440530000|2022-03-16 14:22:10|27398.77|27398.77|27399.97|27399.97|27402.31|27402.31|27396.44|27396.44|0
1647440540000|2022-03-16 14:22:20|27396.44|27396.44|27391.1|27391.1|27396.44|27396.44|27391.1|27391.1|0
1647440550000|2022-03-16 14:22:30|27393.21|27393.21|27373.84|27373.84|27393.21|27393.21|27373.84|27373.84|0
1647440560000|2022-03-16 14:22:40|27366.77|27366.77|27364.14|27364.14|27367.68|27367.68|27364.14|27364.14|0
1647440580000|2022-03-16 14:23:00|27364.55|27364.55|27372.59|27372.59|27372.59|27372.59|27364.55|27364.55|0
1647440590000|2022-03-16 14:23:10|27372.89|27372.89|27374.2|27374.2|27375.71|27375.71|27371.39|27371.39|0
1647440600000|2022-03-16 14:23:20|27367.13|27367.13|27360.06|27360.06|27367.13|27367.13|27360.06|27360.06|0
1647440610000|2022-03-16 14:23:30|27367.13|27367.13|27367.13|27367.13|27367.13|27367.13|27367.13|27367.13|0
1647440620000|2022-03-16 14:23:40|27352.99|27352.99|27364.2|27364.2|27365.4|27365.4|27352.99|27352.99|0
1647440630000|2022-03-16 14:23:50|27360.66|27360.66|27362.47|27362.47|27362.77|27362.77|27360.66|27360.66|0
1647440640000|2022-03-16 14:24:00|27348.33|27348.33|27348.33|27348.33|27348.33|27348.33|27348.33|27348.33|0
1647440650000|2022-03-16 14:24:10|27349.53|27349.53|27348.33|27348.33|27349.53|27349.53|27348.33|27348.33|0
1647440660000|2022-03-16 14:24:20|27348.63|27348.63|27360.43|27360.43|27360.43|27360.43|27348.63|27348.63|0
1647440670000|2022-03-16 14:24:30|27359.53|27359.53|27355.7|27355.7|27359.53|27359.53|27355.7|27355.7|0
1647440680000|2022-03-16 14:24:40|27356.3|27356.3|27356.3|27356.3|27356.3|27356.3|27356.3|27356.3|0
1647440700000|2022-03-16 14:25:00|27356.71|27356.71|27360.47|27360.47|27361.98|27361.98|27354.61|27354.61|0
1647440720000|2022-03-16 14:25:20|27364.01|27364.01|27349.46|27349.46|27364.01|27364.01|27349.46|27349.46|0
1647440730000|2022-03-16 14:25:30|27352.99|27352.99|27339.39|27339.39|27352.99|27352.99|27339.39|27339.39|0
1647440740000|2022-03-16 14:25:40|27339.08|27339.08|27339.39|27339.39|27339.69|27339.69|27339.08|27339.08|0
1647440750000|2022-03-16 14:25:50|27346.46|27346.46|27338.85|27338.85|27349.99|27349.99|27335.85|27335.85|0
1647440760000|2022-03-16 14:26:00|27345.92|27345.92|27356.94|27356.94|27360.47|27360.47|27345.92|27345.92|0
1647440770000|2022-03-16 14:26:10|27364.01|27364.01|27353.4|27353.4|27364.01|27364.01|27353.4|27353.4|0
1647440780000|2022-03-16 14:26:20|27349.87|27349.87|27332.19|27332.19|27349.87|27349.87|27332.19|27332.19|0
1647440790000|2022-03-16 14:26:30|27342.8|27342.8|27355.44|27355.44|27355.44|27355.44|27342.2|27342.2|0
1647440800000|2022-03-16 14:26:40|27358.97|27358.97|27355.44|27355.44|27358.97|27358.97|27355.44|27355.44|0
1647440810000|2022-03-16 14:26:50|27348.37|27348.37|27350.77|27350.77|27356.04|27356.04|27348.07|27348.07|0
1647440820000|2022-03-16 14:27:00|27351.59|27351.59|27364|27364|27371.07|27371.07|27351.59|27351.59|0
1647440830000|2022-03-16 14:27:10|27363.4|27363.4|27364|27364|27364.9|27364.9|27363.4|27363.4|0
1647440840000|2022-03-16 14:27:20|27356.93|27356.93|27356.93|27356.93|27356.93|27356.93|27356.93|27356.93|0
1647440860000|2022-03-16 14:27:40|27353.39|27353.39|27353.39|27353.39|27353.39|27353.39|27353.39|27353.39|0
1647440870000|2022-03-16 14:27:50|27349.86|27349.86|27353.39|27353.39|27353.39|27353.39|27349.86|27349.86|0
1647440880000|2022-03-16 14:28:00|27353.99|27353.99|27354.96|27354.96|27354.96|27354.96|27353.99|27353.99|0
1647440890000|2022-03-16 14:28:10|27351.43|27351.43|27329.26|27329.26|27351.43|27351.43|27325.73|27325.73|0
1647440900000|2022-03-16 14:28:20|27329.51|27329.51|27333.64|27333.64|27333.64|27333.64|27329.51|27329.51|0
1647440910000|2022-03-16 14:28:30|27323.04|27323.04|27323.34|27323.34|27323.34|27323.34|27323.04|27323.04|0
1647440920000|2022-03-16 14:28:40|27319.8|27319.8|27319.5|27319.5|27320.1|27320.1|27319.5|27319.5|0
1647440940000|2022-03-16 14:29:00|27319.8|27319.8|27320.35|27320.35|27321.01|27321.01|27319.8|27319.8|0
1647440950000|2022-03-16 14:29:10|27319.44|27319.44|27333.58|27333.58|27337.12|27337.12|27319.44|27319.44|0
1647440960000|2022-03-16 14:29:20|27326.51|27326.51|27319.44|27319.44|27326.51|27326.51|27315.91|27315.91|0
1647440970000|2022-03-16 14:29:30|27330.05|27330.05|27330.05|27330.05|27330.05|27330.05|27330.05|27330.05|0
1647440990000|2022-03-16 14:29:50|27333.58|27333.58|27315.31|27315.31|27333.58|27333.58|27315.31|27315.31|0
1647441000000|2022-03-16 14:30:00|27314.9|27314.9|27314.9|27314.9|27314.9|27314.9|27314.9|27314.9|0
1647441010000|2022-03-16 14:30:10|27314.6|27314.6|27309.26|27309.26|27314.6|27314.6|27309.26|27309.26|0
1647441020000|2022-03-16 14:30:20|27316.33|27316.33|27324.11|27324.11|27327.65|27327.65|27316.33|27316.33|0
1647441030000|2022-03-16 14:30:30|27325.91|27325.91|27324.11|27324.11|27325.91|27325.91|27320.58|27320.58|0
1647441040000|2022-03-16 14:30:40|27324.71|27324.71|27324.41|27324.41|27324.71|27324.71|27324.41|27324.41|0
1647441050000|2022-03-16 14:30:50|27327.95|27327.95|27325.61|27325.61|27327.95|27327.95|27317.34|27317.34|0
1647441060000|2022-03-16 14:31:00|27318.54|27318.54|27319.44|27319.44|27319.44|27319.44|27318.54|27318.54|0
1647441070000|2022-03-16 14:31:10|27320.35|27320.35|27320.35|27320.35|27320.35|27320.35|27320.35|27320.35|0
1647441080000|2022-03-16 14:31:20|27330.95|27330.95|27330.05|27330.05|27330.95|27330.95|27330.05|27330.05|0
1647441090000|2022-03-16 14:31:30|27326.51|27326.51|27330.05|27330.05|27330.05|27330.05|27322.98|27322.98|0
1647441100000|2022-03-16 14:31:40|27330.87|27330.87|27331.77|27331.77|27331.77|27331.77|27320.26|27320.26|0
1647441110000|2022-03-16 14:31:50|27330.87|27330.87|27330.39|27330.39|27330.87|27330.87|27330.39|27330.39|0
1647441120000|2022-03-16 14:32:00|27330.14|27330.14|27330.14|27330.14|27330.14|27330.14|27330.14|27330.14|0
1647441130000|2022-03-16 14:32:10|27331.04|27331.04|27330.14|27330.14|27333.98|27333.98|27330.14|27330.14|0
1647441140000|2022-03-16 14:32:20|27333.68|27333.68|27333.68|27333.68|27333.68|27333.68|27333.68|27333.68|0
1647441150000|2022-03-16 14:32:30|27336.38|27336.38|27342.55|27342.55|27342.55|27342.55|27335.48|27335.48|0
1647441160000|2022-03-16 14:32:40|27342.31|27342.31|27345.6|27345.6|27346.09|27346.09|27342.31|27342.31|0
1647441170000|2022-03-16 14:32:50|27342.07|27342.07|27342.07|27342.07|27342.55|27342.55|27342.07|27342.07|0
1647441180000|2022-03-16 14:33:00|27342.55|27342.55|27349.74|27349.74|27349.74|27349.74|27342.55|27342.55|0
1647441190000|2022-03-16 14:33:10|27349.44|27349.44|27352.97|27352.97|27352.97|27352.97|27349.44|27349.44|0
1647441210000|2022-03-16 14:33:30|27356.51|27356.51|27361.48|27361.48|27362.39|27362.39|27356.51|27356.51|0
1647441220000|2022-03-16 14:33:40|27368.55|27368.55|27376.85|27376.85|27376.85|27376.85|27368.55|27368.55|0
1647441230000|2022-03-16 14:33:50|27377.26|27377.26|27380.8|27380.8|27380.8|27380.8|27377.26|27377.26|0
1647441240000|2022-03-16 14:34:00|27381.52|27381.52|27395.09|27395.09|27395.91|27395.91|27381.28|27381.28|0
1647441250000|2022-03-16 14:34:10|27394.36|27394.36|27390.83|27390.83|27394.36|27394.36|27390.83|27390.83|0
1647441260000|2022-03-16 14:34:20|27390.58|27390.58|27390.58|27390.58|27390.58|27390.58|27383.51|27383.51|0
1647441270000|2022-03-16 14:34:30|27394.12|27394.12|27395.92|27395.92|27395.92|27395.92|27394.12|27394.12|0
1647441280000|2022-03-16 14:34:40|27396.89|27396.89|27395.92|27395.92|27396.89|27396.89|27389.09|27389.09|0
1647441290000|2022-03-16 14:34:50|27399.46|27399.46|27399.46|27399.46|27399.46|27399.46|27399.46|27399.46|0
1647441300000|2022-03-16 14:35:00|27402.99|27402.99|27406.53|27406.53|27406.53|27406.53|27402.99|27402.99|0
1647441310000|2022-03-16 14:35:10|27402.99|27402.99|27410.06|27410.06|27417.13|27417.13|27402.99|27402.99|0
1647441320000|2022-03-16 14:35:20|27406.53|27406.53|27406.53|27406.53|27406.53|27406.53|27406.53|27406.53|0
1647441330000|2022-03-16 14:35:30|27405.32|27405.32|27401.79|27401.79|27405.32|27405.32|27401.79|27401.79|0
1647441340000|2022-03-16 14:35:40|27402.03|27402.03|27402.27|27402.27|27402.27|27402.27|27402.03|27402.03|0
1647441350000|2022-03-16 14:35:50|27405.81|27405.81|27398.74|27398.74|27405.81|27405.81|27398.74|27398.74|0
1647441360000|2022-03-16 14:36:00|27399.15|27399.15|27406.52|27406.52|27406.52|27406.52|27399.15|27399.15|0
1647441370000|2022-03-16 14:36:10|27406.76|27406.76|27406.76|27406.76|27406.76|27406.76|27406.76|27406.76|0
1647441380000|2022-03-16 14:36:20|27403.23|27403.23|27403.53|27403.53|27403.53|27403.53|27403.23|27403.23|0
1647441390000|2022-03-16 14:36:30|27392.92|27392.92|27392.92|27392.92|27396.46|27396.46|27392.92|27392.92|0
1647441400000|2022-03-16 14:36:40|27389.39|27389.39|27385.85|27385.85|27389.39|27389.39|27385.85|27385.85|0
1647441410000|2022-03-16 14:36:50|27386.15|27386.15|27394.04|27394.04|27394.04|27394.04|27386.15|27386.15|0
1647441420000|2022-03-16 14:37:00|27394.94|27394.94|27403.76|27403.76|27403.76|27403.76|27394.94|27394.94|0
1647441430000|2022-03-16 14:37:10|27400.22|27400.22|27396.69|27396.69|27400.22|27400.22|27396.69|27396.69|0
1647441440000|2022-03-16 14:37:20|27397.29|27397.29|27392.85|27392.85|27397.29|27397.29|27392.85|27392.85|0
1647441460000|2022-03-16 14:37:40|27393.26|27393.26|27403.34|27403.34|27403.34|27403.34|27393.26|27393.26|0
1647441470000|2022-03-16 14:37:50|27406.87|27406.87|27408.67|27408.67|27408.67|27408.67|27406.87|27406.87|0
1647441480000|2022-03-16 14:38:00|27406.87|27406.87|27401|27401|27407.77|27407.77|27401|27401|0
1647441500000|2022-03-16 14:38:20|27400.59|27400.59|27393.83|27393.83|27400.59|27400.59|27393.83|27393.83|0
1647441520000|2022-03-16 14:38:40|27397.37|27397.37|27418.88|27418.88|27418.88|27418.88|27397.37|27397.37|0
1647441530000|2022-03-16 14:38:50|27422.41|27422.41|27429.48|27429.48|27429.48|27429.48|27422.41|27422.41|0
1647441540000|2022-03-16 14:39:00|27428.76|27428.76|27426.36|27426.36|27433.5|27433.5|27426.36|27426.36|0
1647441550000|2022-03-16 14:39:10|27427.08|27427.08|27428.41|27428.41|27428.41|27428.41|27427.08|27427.08|0
1647441560000|2022-03-16 14:39:20|27428.11|27428.11|27453.19|27453.19|27453.19|27453.19|27428.11|27428.11|0
1647441570000|2022-03-16 14:39:30|27452.71|27452.71|27458.21|27458.21|27458.21|27458.21|27452.71|27452.71|0
1647441580000|2022-03-16 14:39:40|27465.28|27465.28|27469.06|27469.06|27472.35|27472.35|27465.28|27465.28|0
1647441590000|2022-03-16 14:39:50|27469.3|27469.3|27473.44|27473.44|27473.44|27473.44|27469.3|27469.3|0
1647441600000|2022-03-16 14:40:00|27480.51|27480.51|27485.54|27485.54|27488.48|27488.48|27480.51|27480.51|0
1647441610000|2022-03-16 14:40:10|27489.08|27489.08|27485.54|27485.54|27489.08|27489.08|27485.54|27485.54|0
1647441620000|2022-03-16 14:40:20|27485.24|27485.24|27488.78|27488.78|27488.78|27488.78|27481.71|27481.71|0
1647441630000|2022-03-16 14:40:30|27492.31|27492.31|27488.54|27488.54|27492.31|27492.31|27477.93|27477.93|0
1647441640000|2022-03-16 14:40:40|27481.47|27481.47|27481.47|27481.47|27481.47|27481.47|27477.33|27477.33|0
1647441650000|2022-03-16 14:40:50|27467.33|27467.33|27477.33|27477.33|27477.33|27477.33|27466.73|27466.73|0
1647441660000|2022-03-16 14:41:00|27477.09|27477.09|27477.09|27477.09|27477.09|27477.09|27466.48|27466.48|0
1647441670000|2022-03-16 14:41:10|27476.6|27476.6|27454.1|27454.1|27476.6|27476.6|27444.92|27444.92|0
1647441680000|2022-03-16 14:41:20|27459.74|27459.74|27437.93|27437.93|27459.74|27459.74|27437.93|27437.93|0
1647441690000|2022-03-16 14:41:30|27436.96|27436.96|27426.11|27426.11|27436.96|27436.96|27422.82|27422.82|0
1647441700000|2022-03-16 14:41:40|27422.58|27422.58|27418.8|27418.8|27422.58|27422.58|27418.8|27418.8|0
1647441710000|2022-03-16 14:41:50|27404.66|27404.66|27423.54|27423.54|27427.37|27427.37|27404.66|27404.66|0
1647441720000|2022-03-16 14:42:00|27423.78|27423.78|27398.21|27398.21|27423.78|27423.78|27398.21|27398.21|0
1647441730000|2022-03-16 14:42:10|27394.68|27394.68|27392.88|27392.88|27394.68|27394.68|27392.88|27392.88|0
1647441740000|2022-03-16 14:42:20|27382.27|27382.27|27367.46|27367.46|27382.27|27382.27|27367.46|27367.46|0
1647441750000|2022-03-16 14:42:30|27367.16|27367.16|27367.76|27367.76|27367.76|27367.76|27366.86|27366.86|0
1647441770000|2022-03-16 14:42:50|27364.23|27364.23|27336.16|27336.16|27364.23|27364.23|27336.16|27336.16|0
1647441780000|2022-03-16 14:43:00|27325.55|27325.55|27305.86|27305.86|27325.55|27325.55|27305.86|27305.86|0
1647441790000|2022-03-16 14:43:10|27295.25|27295.25|27292.85|27292.85|27311.13|27311.13|27292.85|27292.85|0
1647441800000|2022-03-16 14:43:20|27282.25|27282.25|27252.78|27252.78|27285.48|27285.48|27252.78|27252.78|0
1647441810000|2022-03-16 14:43:30|27256.32|27256.32|27279.14|27279.14|27279.14|27279.14|27248.84|27248.84|0
1647441820000|2022-03-16 14:43:40|27280.04|27280.04|27277.31|27277.31|27291.24|27291.24|27275.5|27275.5|0
1647441830000|2022-03-16 14:43:50|27277.91|27277.91|27260.81|27260.81|27277.91|27277.91|27256.13|27256.13|0
1647441840000|2022-03-16 14:44:00|27261.82|27261.82|27285.98|27285.98|27285.98|27285.98|27261.82|27261.82|0
1647441850000|2022-03-16 14:44:10|27289.51|27289.51|27293.89|27293.89|27293.89|27293.89|27285.98|27285.98|0
1647441860000|2022-03-16 14:44:20|27295.09|27295.09|27305.27|27305.27|27308.81|27308.81|27295.09|27295.09|0
1647441870000|2022-03-16 14:44:30|27312.34|27312.34|27300.54|27300.54|27312.34|27312.34|27300.54|27300.54|0
1647441880000|2022-03-16 14:44:40|27304.07|27304.07|27327.68|27327.68|27327.68|27327.68|27304.07|27304.07|0
1647441890000|2022-03-16 14:44:50|27331.22|27331.22|27332.28|27332.28|27332.88|27332.88|27331.22|27331.22|0
1647441900000|2022-03-16 14:45:00|27332.58|27332.58|27358.77|27358.77|27358.77|27358.77|27332.58|27332.58|0
1647441910000|2022-03-16 14:45:10|27355.23|27355.23|27332.21|27332.21|27355.23|27355.23|27328.68|27328.68|0
1647441920000|2022-03-16 14:45:20|27331.8|27331.8|27335.34|27335.34|27335.34|27335.34|27331.8|27331.8|0
1647441930000|2022-03-16 14:45:30|27336.24|27336.24|27327.36|27327.36|27336.24|27336.24|27327.36|27327.36|0
1647441940000|2022-03-16 14:45:40|27327.67|27327.67|27319.58|27319.58|27327.97|27327.97|27319.58|27319.58|0
1647441950000|2022-03-16 14:45:50|27318.38|27318.38|27318.08|27318.08|27318.68|27318.68|27318.08|27318.08|0
1647441960000|2022-03-16 14:46:00|27317.48|27317.48|27317.48|27317.48|27317.48|27317.48|27317.48|27317.48|0
1647441970000|2022-03-16 14:46:10|27313.46|27313.46|27298.61|27298.61|27313.46|27313.46|27298.61|27298.61|0
1647441980000|2022-03-16 14:46:20|27298.01|27298.01|27298.83|27298.83|27298.83|27298.83|27298.01|27298.01|0
1647442000000|2022-03-16 14:46:40|27309.44|27309.44|27309.74|27309.74|27309.74|27309.74|27298.53|27298.53|0
1647442010000|2022-03-16 14:46:50|27309.44|27309.44|27316.51|27316.51|27316.51|27316.51|27309.44|27309.44|0
1647442020000|2022-03-16 14:47:00|27318.01|27318.01|27316.51|27316.51|27318.61|27318.61|27316.51|27316.51|0
1647442030000|2022-03-16 14:47:10|27323.58|27323.58|27323.58|27323.58|27323.58|27323.58|27323.58|27323.58|0
1647442040000|2022-03-16 14:47:20|27320.04|27320.04|27330.65|27330.65|27330.65|27330.65|27320.04|27320.04|0
1647442060000|2022-03-16 14:47:40|27330.35|27330.35|27309.67|27309.67|27330.35|27330.35|27309.67|27309.67|0
1647442070000|2022-03-16 14:47:50|27316.74|27316.74|27327.94|27327.94|27327.94|27327.94|27316.74|27316.74|0
1647442080000|2022-03-16 14:48:00|27313.8|27313.8|27310.27|27310.27|27313.8|27313.8|27310.27|27310.27|0
1647442090000|2022-03-16 14:48:10|27306.73|27306.73|27308.77|27308.77|27310.27|27310.27|27306.73|27306.73|0
1647442100000|2022-03-16 14:48:20|27308.16|27308.16|27309.37|27309.37|27309.37|27309.37|27308.16|27308.16|0
1647442110000|2022-03-16 14:48:30|27308.55|27308.55|27306.44|27306.44|27308.55|27308.55|27306.44|27306.44|0
1647442120000|2022-03-16 14:48:40|27309.98|27309.98|27309.98|27309.98|27309.98|27309.98|27309.98|27309.98|0
1647442130000|2022-03-16 14:48:50|27306.44|27306.44|27306.44|27306.44|27306.44|27306.44|27306.44|27306.44|0
1647442140000|2022-03-16 14:49:00|27302.91|27302.91|27309.98|27309.98|27309.98|27309.98|27302.91|27302.91|0
1647442150000|2022-03-16 14:49:10|27313.51|27313.51|27313.21|27313.21|27313.51|27313.51|27313.21|27313.21|0
1647442170000|2022-03-16 14:49:30|27309.68|27309.68|27325.32|27325.32|27325.32|27325.32|27302.61|27302.61|0
1647442180000|2022-03-16 14:49:40|27328.85|27328.85|27327.35|27327.35|27328.85|27328.85|27327.35|27327.35|0
1647442190000|2022-03-16 14:49:50|27330.89|27330.89|27330.89|27330.89|27337.96|27337.96|27330.89|27330.89|0
1647442200000|2022-03-16 14:50:00|27327.35|27327.35|27325.55|27325.55|27327.35|27327.35|27325.55|27325.55|0
1647442210000|2022-03-16 14:50:10|27336.16|27336.16|27339.69|27339.69|27339.69|27339.69|27336.16|27336.16|0
1647442220000|2022-03-16 14:50:20|27339.99|27339.99|27338.49|27338.49|27339.99|27339.99|27338.49|27338.49|0
1647442230000|2022-03-16 14:50:30|27331.42|27331.42|27332.32|27332.32|27332.32|27332.32|27331.42|27331.42|0
1647442240000|2022-03-16 14:50:40|27332.62|27332.62|27331.72|27331.72|27336.46|27336.46|27331.72|27331.72|0
1647442250000|2022-03-16 14:50:50|27332.54|27332.54|27332.54|27332.54|27332.54|27332.54|27332.54|27332.54|0
1647442260000|2022-03-16 14:51:00|27332.84|27332.84|27331.94|27331.94|27332.84|27332.84|27331.94|27331.94|0
1647442270000|2022-03-16 14:51:10|27333.44|27333.44|27336.97|27336.97|27336.97|27336.97|27333.44|27333.44|0
1647442280000|2022-03-16 14:51:20|27326.37|27326.37|27322.84|27322.84|27329.91|27329.91|27322.84|27322.84|0
1647442290000|2022-03-16 14:51:30|27323.14|27323.14|27337.04|27337.04|27337.04|27337.04|27323.14|27323.14|0
1647442310000|2022-03-16 14:51:50|27337.95|27337.95|27338.43|27338.43|27338.43|27338.43|27337.95|27337.95|0
1647442320000|2022-03-16 14:52:00|27338.67|27338.67|27330.7|27330.7|27341.31|27341.31|27330.7|27330.7|0
1647442330000|2022-03-16 14:52:10|27320.1|27320.1|27318.29|27318.29|27320.1|27320.1|27318.29|27318.29|0
1647442340000|2022-03-16 14:52:20|27317.39|27317.39|27313.86|27313.86|27317.69|27317.69|27313.86|27313.86|0
1647442360000|2022-03-16 14:52:40|27310.32|27310.32|27311.22|27311.22|27311.22|27311.22|27310.32|27310.32|0
1647442370000|2022-03-16 14:52:50|27311.83|27311.83|27323.63|27323.63|27324.23|27324.23|27311.83|27311.83|0
1647442380000|2022-03-16 14:53:00|27323.93|27323.93|27323.93|27323.93|27323.93|27323.93|27320.4|27320.4|0
1647442390000|2022-03-16 14:53:10|27321.53|27321.53|27321.53|27321.53|27321.53|27321.53|27321.53|27321.53|0
1647442400000|2022-03-16 14:53:20|27322.13|27322.13|27322.13|27322.13|27322.13|27322.13|27322.13|27322.13|0
1647442410000|2022-03-16 14:53:30|27321.53|27321.53|27322.43|27322.43|27322.43|27322.43|27321.53|27321.53|0
1647442420000|2022-03-16 14:53:40|27322.73|27322.73|27323.03|27323.03|27323.03|27323.03|27322.73|27322.73|0
1647442430000|2022-03-16 14:53:50|27319.5|27319.5|27320.4|27320.4|27320.4|27320.4|27319.5|27319.5|0
1647442450000|2022-03-16 14:54:10|27327.47|27327.47|27331|27331|27331|27331|27327.47|27327.47|0
1647442460000|2022-03-16 14:54:20|27338.07|27338.07|27349.36|27349.36|27349.36|27349.36|27338.07|27338.07|0
1647442470000|2022-03-16 14:54:30|27349.66|27349.66|27349.96|27349.96|27349.96|27349.96|27349.06|27349.06|0
1647442480000|2022-03-16 14:54:40|27350.78|27350.78|27350.78|27350.78|27350.78|27350.78|27350.78|27350.78|0
1647442490000|2022-03-16 14:54:50|27349.58|27349.58|27363.72|27363.72|27363.72|27363.72|27349.58|27349.58|0
1647442500000|2022-03-16 14:55:00|27364.32|27364.32|27368.09|27368.09|27368.09|27368.09|27364.32|27364.32|0
1647442520000|2022-03-16 14:55:20|27367.19|27367.19|27345.38|27345.38|27367.19|27367.19|27345.38|27345.38|0
1647442530000|2022-03-16 14:55:30|27344.56|27344.56|27344.56|27344.56|27344.56|27344.56|27344.56|27344.56|0
1647442540000|2022-03-16 14:55:40|27351.63|27351.63|27351.63|27351.63|27351.63|27351.63|27351.63|27351.63|0
1647442550000|2022-03-16 14:55:50|27351.93|27351.93|27342.23|27342.23|27351.93|27351.93|27341.33|27341.33|0
1647442560000|2022-03-16 14:56:00|27345.77|27345.77|27345.77|27345.77|27346.07|27346.07|27345.77|27345.77|0
1647442570000|2022-03-16 14:56:10|27352.84|27352.84|27349.3|27349.3|27352.84|27352.84|27349.3|27349.3|0
1647442590000|2022-03-16 14:56:30|27350.8|27350.8|27351.76|27351.76|27352|27352|27350.8|27350.8|0
1647442600000|2022-03-16 14:56:40|27358.83|27358.83|27359.24|27359.24|27359.24|27359.24|27358.83|27358.83|0
1647442610000|2022-03-16 14:56:50|27352.17|27352.17|27348.64|27348.64|27352.17|27352.17|27348.64|27348.64|0
1647442620000|2022-03-16 14:57:00|27345.1|27345.1|27342.65|27342.65|27345.1|27345.1|27342.05|27342.05|0
1647442630000|2022-03-16 14:57:10|27342.89|27342.89|27339.35|27339.35|27342.89|27342.89|27339.35|27339.35|0
1647442640000|2022-03-16 14:57:20|27339.96|27339.96|27351.27|27351.27|27358.34|27358.34|27339.96|27339.96|0
1647442650000|2022-03-16 14:57:30|27365.41|27365.41|27365.41|27365.41|27365.41|27365.41|27365.41|27365.41|0
1647442660000|2022-03-16 14:57:40|27366.91|27366.91|27371.95|27371.95|27371.95|27371.95|27366.91|27366.91|0
1647442670000|2022-03-16 14:57:50|27375.48|27375.48|27364.88|27364.88|27375.48|27375.48|27364.58|27364.58|0
1647442680000|2022-03-16 14:58:00|27365.18|27365.18|27364.88|27364.88|27365.78|27365.78|27364.58|27364.58|0
1647442690000|2022-03-16 14:58:10|27365.29|27365.29|27368.82|27368.82|27368.82|27368.82|27365.29|27365.29|0
1647442710000|2022-03-16 14:58:30|27369.12|27369.12|27368.82|27368.82|27369.42|27369.42|27368.82|27368.82|0
1647442720000|2022-03-16 14:58:40|27379.43|27379.43|27379.43|27379.43|27379.43|27379.43|27379.43|27379.43|0
1647442730000|2022-03-16 14:58:50|27382.96|27382.96|27382.96|27382.96|27382.96|27382.96|27382.96|27382.96|0
1647442740000|2022-03-16 14:59:00|27375.89|27375.89|27369.12|27369.12|27375.89|27375.89|27369.12|27369.12|0
1647442750000|2022-03-16 14:59:10|27369.42|27369.42|27399.51|27399.51|27399.51|27399.51|27369.42|27369.42|0
1647442760000|2022-03-16 14:59:20|27399.92|27399.92|27406.31|27406.31|27413.38|27413.38|27399.92|27399.92|0
1647442770000|2022-03-16 14:59:30|27405.9|27405.9|27406.09|27406.09|27406.5|27406.5|27397.93|27397.93|0
1647442780000|2022-03-16 14:59:40|27405.49|27405.49|27372.95|27372.95|27405.49|27405.49|27372.95|27372.95|0
1647442790000|2022-03-16 14:59:50|27383.55|27383.55|27397.39|27397.39|27397.69|27397.69|27383.55|27383.55|0
1647442800000|2022-03-16 15:00:00|27404.46|27404.46|27400.93|27400.93|27411.53|27411.53|27400.93|27400.93|0
1647442810000|2022-03-16 15:00:10|27404.46|27404.46|27420.02|27420.02|27420.02|27420.02|27404.46|27404.46|0
1647442820000|2022-03-16 15:00:20|27420.62|27420.62|27427.39|27427.39|27431.53|27431.53|27419.72|27419.72|0
1647442830000|2022-03-16 15:00:30|27427.69|27427.69|27432.85|27432.85|27432.85|27432.85|27427.69|27427.69|0
1647442840000|2022-03-16 15:00:40|27436.39|27436.39|27436.39|27436.39|27436.39|27436.39|27436.39|27436.39|0
1647442850000|2022-03-16 15:00:50|27439.92|27439.92|27436.69|27436.69|27441.73|27441.73|27433.16|27433.16|0
1647442860000|2022-03-16 15:01:00|27426.09|27426.09|27419.02|27419.02|27426.09|27426.09|27411.95|27411.95|0
1647442870000|2022-03-16 15:01:10|27420.22|27420.22|27412.74|27412.74|27420.22|27420.22|27412.74|27412.74|0
1647442880000|2022-03-16 15:01:20|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|27411.24|0
1647442890000|2022-03-16 15:01:30|27412.44|27412.44|27426.58|27426.58|27426.58|27426.58|27412.44|27412.44|0
1647442900000|2022-03-16 15:01:40|27426.33|27426.33|27397.45|27397.45|27426.33|27426.33|27392.18|27392.18|0
1647442910000|2022-03-16 15:01:50|27400.99|27400.99|27404.7|27404.7|27413.27|27413.27|27393.92|27393.92|0
1647442920000|2022-03-16 15:02:00|27410.87|27410.87|27438.12|27438.12|27438.12|27438.12|27407.33|27407.33|0
1647442930000|2022-03-16 15:02:10|27445.19|27445.19|27415.05|27415.05|27446.01|27446.01|27415.05|27415.05|0
1647442940000|2022-03-16 15:02:20|27425.65|27425.65|27427.45|27427.45|27427.45|27427.45|27425.65|27425.65|0
1647442950000|2022-03-16 15:02:30|27416.85|27416.85|27421.61|27421.61|27421.61|27421.61|27416.85|27416.85|0
1647442960000|2022-03-16 15:02:40|27421.2|27421.2|27437.15|27437.15|27437.15|27437.15|27421.2|27421.2|0
1647442970000|2022-03-16 15:02:50|27436.85|27436.85|27437.26|27437.26|27440.79|27440.79|27436.85|27436.85|0
1647442980000|2022-03-16 15:03:00|27437.86|27437.86|27434.56|27434.56|27439|27439|27434.56|27434.56|0
1647443000000|2022-03-16 15:03:20|27435.17|27435.17|27445.28|27445.28|27445.28|27445.28|27434.26|27434.26|0
1647443020000|2022-03-16 15:03:40|27444.87|27444.87|27444.87|27444.87|27444.87|27444.87|27444.87|27444.87|0
1647443030000|2022-03-16 15:03:50|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|0
1647443040000|2022-03-16 15:04:00|27437.39|27437.39|27437.39|27437.39|27437.39|27437.39|27437.39|27437.39|0
1647443050000|2022-03-16 15:04:10|27436.79|27436.79|27447.39|27447.39|27447.39|27447.39|27436.79|27436.79|0
1647443060000|2022-03-16 15:04:20|27447.69|27447.69|27463.74|27463.74|27463.74|27463.74|27447.69|27447.69|0
1647443070000|2022-03-16 15:04:30|27449.61|27449.61|27451.11|27451.11|27451.11|27451.11|27449.61|27449.61|0
1647443080000|2022-03-16 15:04:40|27458.18|27458.18|27463.51|27463.51|27470.58|27470.58|27458.18|27458.18|0
1647443090000|2022-03-16 15:04:50|27462.91|27462.91|27463.51|27463.51|27463.51|27463.51|27462.91|27462.91|0
1647443100000|2022-03-16 15:05:00|27456.44|27456.44|27463.51|27463.51|27463.51|27463.51|27456.44|27456.44|0
1647443110000|2022-03-16 15:05:10|27462.31|27462.31|27452.31|27452.31|27462.91|27462.91|27452.31|27452.31|0
1647443120000|2022-03-16 15:05:20|27448.77|27448.77|27441.7|27441.7|27448.77|27448.77|27441.7|27441.7|0
1647443130000|2022-03-16 15:05:30|27431.1|27431.1|27430.69|27430.69|27431.1|27431.1|27430.69|27430.69|0
1647443150000|2022-03-16 15:05:50|27437.76|27437.76|27438.66|27438.66|27438.66|27438.66|27437.76|27437.76|0
1647443160000|2022-03-16 15:06:00|27442.2|27442.2|27445.13|27445.13|27446.33|27446.33|27442.2|27442.2|0
1647443170000|2022-03-16 15:06:10|27438.06|27438.06|27441.59|27441.59|27441.59|27441.59|27438.06|27438.06|0
1647443180000|2022-03-16 15:06:20|27441.9|27441.9|27438.36|27438.36|27441.9|27441.9|27434.83|27434.83|0
1647443190000|2022-03-16 15:06:30|27445.43|27445.43|27434.83|27434.83|27445.43|27445.43|27434.83|27434.83|0
1647443200000|2022-03-16 15:06:40|27441.9|27441.9|27446.63|27446.63|27446.63|27446.63|27441.9|27441.9|0
1647443210000|2022-03-16 15:06:50|27450.17|27450.17|27450.17|27450.17|27450.17|27450.17|27450.17|27450.17|0
1647443220000|2022-03-16 15:07:00|27446.63|27446.63|27446.63|27446.63|27450.17|27450.17|27446.63|27446.63|0
1647443230000|2022-03-16 15:07:10|27447.45|27447.45|27451.7|27451.7|27461.89|27461.89|27447.45|27447.45|0
1647443240000|2022-03-16 15:07:20|27451.1|27451.1|27451.1|27451.1|27451.1|27451.1|27451.1|27451.1|0
1647443270000|2022-03-16 15:07:50|27452.9|27452.9|27452.9|27452.9|27452.9|27452.9|27452.9|27452.9|0
1647443280000|2022-03-16 15:08:00|27456.43|27456.43|27446.13|27446.13|27456.73|27456.73|27446.13|27446.13|0
1647443290000|2022-03-16 15:08:10|27446.43|27446.43|27453.5|27453.5|27453.5|27453.5|27446.43|27446.43|0
1647443300000|2022-03-16 15:08:20|27452.77|27452.77|27453.67|27453.67|27453.97|27453.97|27452.77|27452.77|0
1647443310000|2022-03-16 15:08:30|27450.14|27450.14|27450.14|27450.14|27450.14|27450.14|27450.14|27450.14|0
1647443320000|2022-03-16 15:08:40|27446.6|27446.6|27443.67|27443.67|27451.34|27451.34|27438.93|27438.93|0
1647443340000|2022-03-16 15:09:00|27443.26|27443.26|27435.29|27435.29|27446.8|27446.8|27435.29|27435.29|0
1647443350000|2022-03-16 15:09:10|27435.89|27435.89|27435.89|27435.89|27435.89|27435.89|27435.89|27435.89|0
1647443360000|2022-03-16 15:09:20|27436.49|27436.49|27447.1|27447.1|27447.1|27447.1|27436.49|27436.49|0
1647443370000|2022-03-16 15:09:30|27448|27448|27448|27448|27448|27448|27448|27448|0
1647443380000|2022-03-16 15:09:40|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|27444.46|0
1647443390000|2022-03-16 15:09:50|27440.93|27440.93|27444.46|27444.46|27444.46|27444.46|27440.93|27440.93|0
1647443400000|2022-03-16 15:10:00|27444.16|27444.16|27453.96|27453.96|27453.96|27453.96|27443.86|27443.86|0
1647443430000|2022-03-16 15:10:30|27454.26|27454.26|27454.26|27454.26|27454.26|27454.26|27454.26|27454.26|0
1647443440000|2022-03-16 15:10:40|27454.75|27454.75|27454.75|27454.75|27454.75|27454.75|27454.75|27454.75|0
1647443450000|2022-03-16 15:10:50|27455.05|27455.05|27466.25|27466.25|27466.25|27466.25|27455.05|27455.05|0
1647443460000|2022-03-16 15:11:00|27459.18|27459.18|27459.18|27459.18|27459.18|27459.18|27459.18|27459.18|0
1647443470000|2022-03-16 15:11:10|27459.48|27459.48|27459.78|27459.78|27460.69|27460.69|27459.48|27459.48|0
1647443480000|2022-03-16 15:11:20|27459.37|27459.37|27459.37|27459.37|27459.37|27459.37|27459.37|27459.37|0
1647443490000|2022-03-16 15:11:30|27460.28|27460.28|27453.21|27453.21|27460.28|27460.28|27453.21|27453.21|0
1647443500000|2022-03-16 15:11:40|27452.91|27452.91|27452.91|27452.91|27452.91|27452.91|27452.91|27452.91|0
1647443510000|2022-03-16 15:11:50|27453.51|27453.51|27454.11|27454.11|27455.01|27455.01|27453.51|27453.51|0
1647443520000|2022-03-16 15:12:00|27452.61|27452.61|27452.61|27452.61|27452.61|27452.61|27452.61|27452.61|0
1647443530000|2022-03-16 15:12:10|27454.71|27454.71|27461.18|27461.18|27462.08|27462.08|27454.71|27454.71|0
1647443540000|2022-03-16 15:12:20|27464.71|27464.71|27469.15|27469.15|27469.15|27469.15|27464.41|27464.41|0
1647443550000|2022-03-16 15:12:30|27472.68|27472.68|27469.45|27469.45|27476.52|27476.52|27469.45|27469.45|0
1647443560000|2022-03-16 15:12:40|27472.98|27472.98|27470.28|27470.28|27472.98|27472.98|27470.28|27470.28|0
1647443570000|2022-03-16 15:12:50|27470.88|27470.88|27470.88|27470.88|27470.88|27470.88|27470.88|27470.88|0
1647443600000|2022-03-16 15:13:20|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|0
1647443610000|2022-03-16 15:13:30|27467.35|27467.35|27467.35|27467.35|27467.35|27467.35|27467.35|27467.35|0
1647443620000|2022-03-16 15:13:40|27460.28|27460.28|27460.28|27460.28|27460.28|27460.28|27460.28|27460.28|0
1647443640000|2022-03-16 15:14:00|27458.77|27458.77|27460.28|27460.28|27460.28|27460.28|27458.77|27458.77|0
1647443650000|2022-03-16 15:14:10|27449.67|27449.67|27449.67|27449.67|27449.67|27449.67|27449.67|27449.67|0
1647443670000|2022-03-16 15:14:30|27435.53|27435.53|27435.23|27435.23|27435.53|27435.53|27435.23|27435.23|0
1647443680000|2022-03-16 15:14:40|27445.84|27445.84|27445.84|27445.84|27445.84|27445.84|27445.84|27445.84|0
1647443700000|2022-03-16 15:15:00|27452.91|27452.91|27453.51|27453.51|27454.11|27454.11|27452.91|27452.91|0
1647443710000|2022-03-16 15:15:10|27454.41|27454.41|27440.27|27440.27|27454.41|27454.41|27440.27|27440.27|0
1647443720000|2022-03-16 15:15:20|27450.87|27450.87|27450.87|27450.87|27450.87|27450.87|27450.87|27450.87|0
1647443730000|2022-03-16 15:15:30|27454.41|27454.41|27453.01|27453.01|27456.32|27456.32|27451.21|27451.21|0
1647443740000|2022-03-16 15:15:40|27463.62|27463.62|27445.34|27445.34|27463.62|27463.62|27445.34|27445.34|0
1647443750000|2022-03-16 15:15:50|27446.25|27446.25|27446.25|27446.25|27446.25|27446.25|27446.25|27446.25|0
1647443760000|2022-03-16 15:16:00|27453.32|27453.32|27460.39|27460.39|27460.39|27460.39|27453.32|27453.32|0
1647443770000|2022-03-16 15:16:10|27458.88|27458.88|27459.78|27459.78|27459.78|27459.78|27458.88|27458.88|0
1647443790000|2022-03-16 15:16:30|27456.25|27456.25|27449.48|27449.48|27456.55|27456.55|27449.48|27449.48|0
1647443800000|2022-03-16 15:16:40|27447.38|27447.38|27450.91|27450.91|27457.98|27457.98|27447.38|27447.38|0
1647443830000|2022-03-16 15:17:10|27457.98|27457.98|27457.98|27457.98|27457.98|27457.98|27457.98|27457.98|0
1647443840000|2022-03-16 15:17:20|27454.45|27454.45|27451.21|27451.21|27461.52|27461.52|27451.21|27451.21|0
1647443850000|2022-03-16 15:17:30|27440.61|27440.61|27439.71|27439.71|27440.61|27440.61|27439.71|27439.71|0
1647443860000|2022-03-16 15:17:40|27439.41|27439.41|27446.48|27446.48|27446.48|27446.48|27439.41|27439.41|0
1647443870000|2022-03-16 15:17:50|27439.41|27439.41|27437.96|27437.96|27439.41|27439.41|27437.6|27437.6|0
1647443880000|2022-03-16 15:18:00|27437.72|27437.72|27437.31|27437.31|27437.72|27437.72|27437.31|27437.31|0
1647443890000|2022-03-16 15:18:10|27426.71|27426.71|27426.71|27426.71|27426.71|27426.71|27426.71|27426.71|0
1647443910000|2022-03-16 15:18:30|27430.24|27430.24|27429.94|27429.94|27430.24|27430.24|27429.94|27429.94|0
1647443920000|2022-03-16 15:18:40|27422.87|27422.87|27412.27|27412.27|27422.87|27422.87|27412.27|27412.27|0
1647443940000|2022-03-16 15:19:00|27411.06|27411.06|27390.33|27390.33|27411.06|27411.06|27390.33|27390.33|0
1647443950000|2022-03-16 15:19:10|27390.09|27390.09|27390.09|27390.09|27390.09|27390.09|27390.09|27390.09|0
1647443960000|2022-03-16 15:19:20|27390.69|27390.69|27390.69|27390.69|27390.69|27390.69|27390.69|27390.69|0
1647443980000|2022-03-16 15:19:40|27391.29|27391.29|27391.29|27391.29|27391.29|27391.29|27391.29|27391.29|0
1647443990000|2022-03-16 15:19:50|27405.43|27405.43|27406.75|27406.75|27412.5|27412.5|27404.95|27404.95|0
1647444000000|2022-03-16 15:20:00|27420.89|27420.89|27426.75|27426.75|27430.69|27430.69|27419.68|27419.68|0
1647444010000|2022-03-16 15:20:10|27426.51|27426.51|27426.51|27426.51|27426.51|27426.51|27426.51|27426.51|0
1647444020000|2022-03-16 15:20:20|27419.44|27419.44|27417.63|27417.63|27419.44|27419.44|27417.63|27417.63|0
1647444040000|2022-03-16 15:20:40|27424.7|27424.7|27424.7|27424.7|27424.7|27424.7|27424.7|27424.7|0
1647444050000|2022-03-16 15:20:50|27421.17|27421.17|27414.1|27414.1|27421.17|27421.17|27414.1|27414.1|0
1647444060000|2022-03-16 15:21:00|27414.83|27414.83|27414.11|27414.11|27414.83|27414.83|27414.11|27414.11|0
1647444080000|2022-03-16 15:21:20|27417.65|27417.65|27418.47|27418.47|27418.47|27418.47|27417.65|27417.65|0
1647444100000|2022-03-16 15:21:40|27425.54|27425.54|27414.93|27414.93|27425.54|27425.54|27414.93|27414.93|0
1647444110000|2022-03-16 15:21:50|27425.54|27425.54|27425.54|27425.54|27425.54|27425.54|27425.54|27425.54|0
1647444120000|2022-03-16 15:22:00|27425.78|27425.78|27425.78|27425.78|27425.78|27425.78|27425.78|27425.78|0
1647444150000|2022-03-16 15:22:30|27426.19|27426.19|27426.19|27426.19|27426.19|27426.19|27426.19|27426.19|0
1647444170000|2022-03-16 15:22:50|27418.9|27418.9|27400.33|27400.33|27418.9|27418.9|27400.33|27400.33|0
1647444180000|2022-03-16 15:23:00|27396.79|27396.79|27396.79|27396.79|27396.79|27396.79|27396.79|27396.79|0
1647444190000|2022-03-16 15:23:10|27395.59|27395.59|27392.06|27392.06|27395.59|27395.59|27388.52|27388.52|0
1647444210000|2022-03-16 15:23:30|27400.03|27400.03|27396.49|27396.49|27400.03|27400.03|27396.49|27396.49|0
1647444220000|2022-03-16 15:23:40|27403.56|27403.56|27403.56|27403.56|27403.56|27403.56|27403.56|27403.56|0
1647444230000|2022-03-16 15:23:50|27400.03|27400.03|27400.03|27400.03|27400.03|27400.03|27400.03|27400.03|0
1647444240000|2022-03-16 15:24:00|27385.89|27385.89|27385.89|27385.89|27385.89|27385.89|27385.89|27385.89|0
1647444270000|2022-03-16 15:24:30|27382.35|27382.35|27378.94|27378.94|27382.35|27382.35|27378.94|27378.94|0
1647444290000|2022-03-16 15:24:50|27386.01|27386.01|27396.61|27396.61|27396.61|27396.61|27386.01|27386.01|0
1647444310000|2022-03-16 15:25:10|27400.15|27400.15|27396.61|27396.61|27400.15|27400.15|27396.61|27396.61|0
1647444320000|2022-03-16 15:25:20|27396.31|27396.31|27392.78|27392.78|27403.38|27403.38|27392.78|27392.78|0
1647444350000|2022-03-16 15:25:50|27406.92|27406.92|27406.92|27406.92|27406.92|27406.92|27406.92|27406.92|0
1647444380000|2022-03-16 15:26:20|27392.78|27392.78|27385.71|27385.71|27392.78|27392.78|27385.71|27385.71|0
1647444390000|2022-03-16 15:26:30|27399.85|27399.85|27418.12|27418.12|27418.12|27418.12|27399.85|27399.85|0
1647444400000|2022-03-16 15:26:40|27417.52|27417.52|27406.92|27406.92|27417.52|27417.52|27406.92|27406.92|0
1647444410000|2022-03-16 15:26:50|27410.45|27410.45|27410.45|27410.45|27410.45|27410.45|27410.45|27410.45|0
1647444420000|2022-03-16 15:27:00|27410.04|27410.04|27413.58|27413.58|27420.65|27420.65|27410.04|27410.04|0
1647444450000|2022-03-16 15:27:30|27413.17|27413.17|27413.17|27413.17|27413.17|27413.17|27413.17|27413.17|0
1647444460000|2022-03-16 15:27:40|27409.63|27409.63|27409.63|27409.63|27409.63|27409.63|27409.63|27409.63|0
1647444470000|2022-03-16 15:27:50|27413.17|27413.17|27413.17|27413.17|27413.17|27413.17|27413.17|27413.17|0
1647444480000|2022-03-16 15:28:00|27409.63|27409.63|27408.62|27408.62|27409.63|27409.63|27408.62|27408.62|0
1647444490000|2022-03-16 15:28:10|27408.86|27408.86|27407.97|27407.97|27408.86|27408.86|27407.97|27407.97|0
1647444510000|2022-03-16 15:28:30|27386.76|27386.76|27397.36|27397.36|27397.36|27397.36|27386.76|27386.76|0
1647444520000|2022-03-16 15:28:40|27396.16|27396.16|27396.76|27396.76|27396.76|27396.76|27396.16|27396.16|0
1647444530000|2022-03-16 15:28:50|27410.9|27410.9|27411.63|27411.63|27411.63|27411.63|27410.9|27410.9|0
1647444540000|2022-03-16 15:29:00|27412.11|27412.11|27404.38|27404.38|27412.36|27412.36|27404.38|27404.38|0
1647444550000|2022-03-16 15:29:10|27403.97|27403.97|27403.97|27403.97|27403.97|27403.97|27403.97|27403.97|0
1647444560000|2022-03-16 15:29:20|27393.37|27393.37|27389.84|27389.84|27393.37|27393.37|27389.84|27389.84|0
1647444570000|2022-03-16 15:29:30|27393.37|27393.37|27393.37|27393.37|27393.37|27393.37|27393.37|27393.37|0
1647444580000|2022-03-16 15:29:40|27391.87|27391.87|27391.87|27391.87|27391.87|27391.87|27391.87|27391.87|0
1647444590000|2022-03-16 15:29:50|27398.94|27398.94|27398.94|27398.94|27398.94|27398.94|27398.94|27398.94|0
1647444600000|2022-03-16 15:30:00|27395.4|27395.4|27417.21|27417.21|27417.21|27417.21|27395.4|27395.4|0
1647444620000|2022-03-16 15:30:20|27420.75|27420.75|27424.28|27424.28|27424.28|27424.28|27420.75|27420.75|0
1647444650000|2022-03-16 15:30:50|27427.82|27427.82|27417.21|27417.21|27427.82|27427.82|27417.21|27417.21|0
1647444660000|2022-03-16 15:31:00|27415.41|27415.41|27411.88|27411.88|27415.41|27415.41|27411.88|27411.88|0
1647444670000|2022-03-16 15:31:10|27415.41|27415.41|27394.2|27394.2|27415.41|27415.41|27394.2|27394.2|0
1647444680000|2022-03-16 15:31:20|27397.74|27397.74|27394.2|27394.2|27397.74|27397.74|27394.2|27394.2|0
1647444690000|2022-03-16 15:31:30|27397.74|27397.74|27397.74|27397.74|27397.74|27397.74|27397.74|27397.74|0
1647444700000|2022-03-16 15:31:40|27397.44|27397.44|27397.44|27397.44|27397.44|27397.44|27397.44|27397.44|0
1647444720000|2022-03-16 15:32:00|27393.9|27393.9|27393.6|27393.6|27393.9|27393.9|27393.6|27393.6|0
1647444730000|2022-03-16 15:32:10|27393.3|27393.3|27385.22|27385.22|27393.3|27393.3|27385.22|27385.22|0
1647444740000|2022-03-16 15:32:20|27388.75|27388.75|27388.75|27388.75|27388.75|27388.75|27388.75|27388.75|0
1647444760000|2022-03-16 15:32:40|27385.22|27385.22|27385.22|27385.22|27385.22|27385.22|27385.22|27385.22|0
1647444770000|2022-03-16 15:32:50|27388.75|27388.75|27388.75|27388.75|27388.75|27388.75|27388.75|27388.75|0
1647444780000|2022-03-16 15:33:00|27381.68|27381.68|27395.82|27395.82|27395.82|27395.82|27381.68|27381.68|0
1647444790000|2022-03-16 15:33:10|27392.29|27392.29|27391.39|27391.39|27392.29|27392.29|27391.39|27391.39|0
1647444800000|2022-03-16 15:33:20|27391.99|27391.99|27393.19|27393.19|27393.19|27393.19|27391.99|27391.99|0
1647444810000|2022-03-16 15:33:30|27403.8|27403.8|27403.8|27403.8|27403.8|27403.8|27403.8|27403.8|0
1647444820000|2022-03-16 15:33:40|27400.26|27400.26|27397.86|27397.86|27400.26|27400.26|27397.86|27397.86|0
1647444830000|2022-03-16 15:33:50|27394.32|27394.32|27394.32|27394.32|27394.32|27394.32|27394.32|27394.32|0
1647444840000|2022-03-16 15:34:00|27387.25|27387.25|27385.94|27385.94|27387.25|27387.25|27385.94|27385.94|0
1647444850000|2022-03-16 15:34:10|27385.34|27385.34|27395.54|27395.54|27395.54|27395.54|27384.93|27384.93|0
1647444860000|2022-03-16 15:34:20|27399.07|27399.07|27399.07|27399.07|27399.07|27399.07|27399.07|27399.07|0
1647444870000|2022-03-16 15:34:30|27399.97|27399.97|27407.45|27407.45|27407.45|27407.45|27399.97|27399.97|0
1647444880000|2022-03-16 15:34:40|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|27403.92|0
1647444900000|2022-03-16 15:35:00|27410.99|27410.99|27403.92|27403.92|27410.99|27410.99|27403.92|27403.92|0
1647444910000|2022-03-16 15:35:10|27410.99|27410.99|27400.38|27400.38|27410.99|27410.99|27400.38|27400.38|0
1647444930000|2022-03-16 15:35:30|27401.28|27401.28|27401.28|27401.28|27401.28|27401.28|27401.28|27401.28|0
1647444940000|2022-03-16 15:35:40|27399.78|27399.78|27399.78|27399.78|27399.78|27399.78|27399.78|27399.78|0
1647444950000|2022-03-16 15:35:50|27392.71|27392.71|27382.11|27382.11|27392.71|27392.71|27382.11|27382.11|0
1647444960000|2022-03-16 15:36:00|27385.64|27385.64|27367.31|27367.31|27385.64|27385.64|27367.31|27367.31|0
1647444970000|2022-03-16 15:36:10|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|27360.24|0
1647444980000|2022-03-16 15:36:20|27363.78|27363.78|27362.28|27362.28|27365.81|27365.81|27358.74|27358.74|0
1647444990000|2022-03-16 15:36:30|27369.35|27369.35|27368.45|27368.45|27372.88|27372.88|27368.45|27368.45|0
1647445000000|2022-03-16 15:36:40|27371.98|27371.98|27368.45|27368.45|27371.98|27371.98|27368.45|27368.45|0
1647445020000|2022-03-16 15:37:00|27364.91|27364.91|27357.84|27357.84|27364.91|27364.91|27357.84|27357.84|0
1647445040000|2022-03-16 15:37:20|27354.31|27354.31|27353.71|27353.71|27354.31|27354.31|27353.41|27353.41|0
1647445050000|2022-03-16 15:37:30|27353.41|27353.41|27351.99|27351.99|27353.41|27353.41|27351.99|27351.99|0
1647445060000|2022-03-16 15:37:40|27352.39|27352.39|27348.86|27348.86|27352.39|27352.39|27348.86|27348.86|0
1647445070000|2022-03-16 15:37:50|27341.79|27341.79|27337.44|27337.44|27341.79|27341.79|27337.44|27337.44|0
1647445080000|2022-03-16 15:38:00|27333.9|27333.9|27322.15|27322.15|27333.9|27333.9|27322.15|27322.15|0
1647445090000|2022-03-16 15:38:10|27311.54|27311.54|27306.81|27306.81|27318.31|27318.31|27306.81|27306.81|0
1647445100000|2022-03-16 15:38:20|27306.21|27306.21|27303.87|27303.87|27306.21|27306.21|27302.37|27302.37|0
1647445110000|2022-03-16 15:38:30|27302.67|27302.67|27302.67|27302.67|27302.67|27302.67|27302.67|27302.67|0
1647445120000|2022-03-16 15:38:40|27292.07|27292.07|27292.07|27292.07|27292.07|27292.07|27292.07|27292.07|0
1647445140000|2022-03-16 15:39:00|27288.53|27288.53|27292.07|27292.07|27292.07|27292.07|27288.53|27288.53|0
1647445160000|2022-03-16 15:39:20|27299.14|27299.14|27299.14|27299.14|27299.14|27299.14|27299.14|27299.14|0
1647445170000|2022-03-16 15:39:30|27300.04|27300.04|27300.04|27300.04|27300.04|27300.04|27300.04|27300.04|0
1647445180000|2022-03-16 15:39:40|27300.34|27300.34|27293.57|27293.57|27300.64|27300.64|27293.57|27293.57|0
1647445190000|2022-03-16 15:39:50|27300.64|27300.64|27300.64|27300.64|27300.64|27300.64|27300.64|27300.64|0
1647445200000|2022-03-16 15:40:00|27300.94|27300.94|27312.44|27312.44|27312.44|27312.44|27300.94|27300.94|0
1647445210000|2022-03-16 15:40:10|27305.38|27305.38|27305.38|27305.38|27305.38|27305.38|27305.38|27305.38|0
1647445220000|2022-03-16 15:40:20|27304.17|27304.17|27304.47|27304.47|27304.47|27304.47|27304.17|27304.17|0
1647445240000|2022-03-16 15:40:40|27300.94|27300.94|27295.62|27295.62|27300.94|27300.94|27293.87|27293.87|0
1647445250000|2022-03-16 15:40:50|27290.88|27290.88|27297.35|27297.35|27304.42|27304.42|27290.28|27290.28|0
1647445260000|2022-03-16 15:41:00|27297.76|27297.76|27311.9|27311.9|27311.9|27311.9|27297.76|27297.76|0
1647445270000|2022-03-16 15:41:10|27310.1|27310.1|27312.12|27312.12|27312.12|27312.12|27310.1|27310.1|0
1647445280000|2022-03-16 15:41:20|27308.58|27308.58|27322.72|27322.72|27322.72|27322.72|27308.58|27308.58|0
1647445300000|2022-03-16 15:41:40|27323.54|27323.54|27323.95|27323.95|27323.95|27323.95|27323.54|27323.54|0
1647445310000|2022-03-16 15:41:50|27324.36|27324.36|27324.36|27324.36|27324.36|27324.36|27324.36|27324.36|0
1647445320000|2022-03-16 15:42:00|27323.46|27323.46|27316.8|27316.8|27323.87|27323.87|27316.8|27316.8|0
1647445330000|2022-03-16 15:42:10|27320.33|27320.33|27322.14|27322.14|27322.14|27322.14|27320.33|27320.33|0
1647445340000|2022-03-16 15:42:20|27325.67|27325.67|27325.26|27325.26|27328.8|27328.8|27325.26|27325.26|0
1647445350000|2022-03-16 15:42:30|27323.46|27323.46|27326.16|27326.16|27326.16|27326.16|27323.46|27323.46|0
1647445360000|2022-03-16 15:42:40|27322.63|27322.63|27322.63|27322.63|27322.63|27322.63|27322.63|27322.63|0
1647445370000|2022-03-16 15:42:50|27315.56|27315.56|27315.56|27315.56|27315.56|27315.56|27315.56|27315.56|0
1647445390000|2022-03-16 15:43:10|27336.77|27336.77|27336.77|27336.77|27336.77|27336.77|27336.77|27336.77|0
1647445400000|2022-03-16 15:43:20|27343.84|27343.84|27343.84|27343.84|27343.84|27343.84|27343.84|27343.84|0
1647445420000|2022-03-16 15:43:40|27340.3|27340.3|27334.67|27334.67|27340.3|27340.3|27334.67|27334.67|0
1647445440000|2022-03-16 15:44:00|27331.13|27331.13|27327.6|27327.6|27331.13|27331.13|27309.92|27309.92|0
1647445450000|2022-03-16 15:44:10|27328.42|27328.42|27328.42|27328.42|27328.42|27328.42|27328.42|27328.42|0
1647445460000|2022-03-16 15:44:20|27327.45|27327.45|27324.15|27324.15|27331.22|27331.22|27320.62|27320.62|0
1647445470000|2022-03-16 15:44:30|27331.22|27331.22|27329.42|27329.42|27331.22|27331.22|27329.42|27329.42|0
1647445480000|2022-03-16 15:44:40|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|0
1647445490000|2022-03-16 15:44:50|27344.29|27344.29|27344.29|27344.29|27344.29|27344.29|27344.29|27344.29|0
1647445500000|2022-03-16 15:45:00|27343.8|27343.8|27343.8|27343.8|27343.8|27343.8|27343.8|27343.8|0
1647445520000|2022-03-16 15:45:20|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|27343.56|0
1647445530000|2022-03-16 15:45:30|27336.49|27336.49|27353.56|27353.56|27353.56|27353.56|27336.49|27336.49|0
1647445540000|2022-03-16 15:45:40|27353.87|27353.87|27353.87|27353.87|27353.87|27353.87|27353.87|27353.87|0
1647445550000|2022-03-16 15:45:50|27339.73|27339.73|27353.97|27353.97|27353.97|27353.97|27339.43|27339.43|0
1647445560000|2022-03-16 15:46:00|27350.44|27350.44|27346.9|27346.9|27350.44|27350.44|27346.9|27346.9|0
1647445570000|2022-03-16 15:46:10|27346.66|27346.66|27350.5|27350.5|27350.5|27350.5|27346.66|27346.66|0
1647445580000|2022-03-16 15:46:20|27346.96|27346.96|27343.43|27343.43|27346.96|27346.96|27343.43|27343.43|0
1647445590000|2022-03-16 15:46:30|27339.89|27339.89|27339.72|27339.72|27339.89|27339.89|27338.99|27338.99|0
1647445600000|2022-03-16 15:46:40|27339.12|27339.12|27338.88|27338.88|27339.12|27339.12|27338.88|27338.88|0
1647445610000|2022-03-16 15:46:50|27338.58|27338.58|27337.85|27337.85|27338.58|27338.58|27337.85|27337.85|0
1647445620000|2022-03-16 15:47:00|27323.71|27323.71|27309.27|27309.27|27323.71|27323.71|27309.27|27309.27|0
1647445640000|2022-03-16 15:47:20|27326.94|27326.94|27326.94|27326.94|27326.94|27326.94|27326.94|27326.94|0
1647445660000|2022-03-16 15:47:40|27330.48|27330.48|27326.94|27326.94|27330.48|27330.48|27326.94|27326.94|0
1647445670000|2022-03-16 15:47:50|27327.67|27327.67|27327.67|27327.67|27327.67|27327.67|27327.67|27327.67|0
1647445680000|2022-03-16 15:48:00|27327.91|27327.91|27331.69|27331.69|27331.69|27331.69|27324.38|27324.38|0
1647445690000|2022-03-16 15:48:10|27330.96|27330.96|27330.96|27330.96|27330.96|27330.96|27330.48|27330.48|0
1647445700000|2022-03-16 15:48:20|27327.43|27327.43|27328.16|27328.16|27329.46|27329.46|27325.93|27325.93|0
1647445710000|2022-03-16 15:48:30|27331.69|27331.69|27330.49|27330.49|27331.69|27331.69|27330.49|27330.49|0
1647445720000|2022-03-16 15:48:40|27337.56|27337.56|27326.96|27326.96|27337.56|27337.56|27326.96|27326.96|0
1647445730000|2022-03-16 15:48:50|27319.89|27319.89|27319.28|27319.28|27319.89|27319.89|27319.28|27319.28|0
1647445740000|2022-03-16 15:49:00|27318.87|27318.87|27327.45|27327.45|27327.45|27327.45|27317.67|27317.67|0
1647445760000|2022-03-16 15:49:20|27325.94|27325.94|27325.53|27325.53|27325.94|27325.94|27325.53|27325.53|0
1647445780000|2022-03-16 15:49:40|27325.94|27325.94|27326.35|27326.35|27326.35|27326.35|27325.94|27325.94|0
1647445830000|2022-03-16 15:50:30|27325.94|27325.94|27326.35|27326.35|27326.35|27326.35|27325.94|27325.94|0
1647445860000|2022-03-16 15:51:00|27329.89|27329.89|27331.09|27331.09|27331.09|27331.09|27329.89|27329.89|0
1647445870000|2022-03-16 15:51:10|27331.5|27331.5|27349.18|27349.18|27349.18|27349.18|27331.5|27331.5|0
1647445880000|2022-03-16 15:51:20|27342.11|27342.11|27343.61|27343.61|27343.61|27343.61|27342.11|27342.11|0
1647445890000|2022-03-16 15:51:30|27347.14|27347.14|27343.61|27343.61|27347.14|27347.14|27343.61|27343.61|0
1647445900000|2022-03-16 15:51:40|27340.07|27340.07|27340.07|27340.07|27340.07|27340.07|27340.07|27340.07|0
1647445920000|2022-03-16 15:52:00|27341.53|27341.53|27341.53|27341.53|27341.53|27341.53|27341.53|27341.53|0
1647445930000|2022-03-16 15:52:10|27337.99|27337.99|27337.99|27337.99|27337.99|27337.99|27337.99|27337.99|0
1647445950000|2022-03-16 15:52:30|27345.06|27345.06|27344.65|27344.65|27345.06|27345.06|27344.65|27344.65|0
1647445980000|2022-03-16 15:53:00|27330.51|27330.51|27330.51|27330.51|27330.51|27330.51|27330.51|27330.51|0
1647446000000|2022-03-16 15:53:20|27334.05|27334.05|27334.35|27334.35|27334.65|27334.65|27334.05|27334.05|0
1647446010000|2022-03-16 15:53:30|27334.54|27334.54|27341.61|27341.61|27341.61|27341.61|27334.54|27334.54|0
1647446020000|2022-03-16 15:53:40|27342.02|27342.02|27352.62|27352.62|27352.62|27352.62|27342.02|27342.02|0
1647446030000|2022-03-16 15:53:50|27353.03|27353.03|27352.73|27352.73|27353.03|27353.03|27352.73|27352.73|0
1647446040000|2022-03-16 15:54:00|27352.32|27352.32|27353.14|27353.14|27353.14|27353.14|27352.32|27352.32|0
1647446050000|2022-03-16 15:54:10|27349.61|27349.61|27350.43|27350.43|27350.43|27350.43|27349.61|27349.61|0
1647446060000|2022-03-16 15:54:20|27346.89|27346.89|27346.89|27346.89|27346.89|27346.89|27346.89|27346.89|0
1647446080000|2022-03-16 15:54:40|27343.36|27343.36|27342.45|27342.45|27343.36|27343.36|27342.45|27342.45|0
1647446090000|2022-03-16 15:54:50|27338.92|27338.92|27338.92|27338.92|27338.92|27338.92|27338.92|27338.92|0
1647446100000|2022-03-16 15:55:00|27342.45|27342.45|27342.04|27342.04|27342.45|27342.45|27341.22|27341.22|0
1647446120000|2022-03-16 15:55:20|27345.58|27345.58|27345.88|27345.88|27345.88|27345.88|27345.58|27345.58|0
1647446130000|2022-03-16 15:55:30|27352.95|27352.95|27349.41|27349.41|27352.95|27352.95|27349.41|27349.41|0
1647446160000|2022-03-16 15:56:00|27352.95|27352.95|27352.13|27352.13|27352.95|27352.95|27352.13|27352.13|0
1647446170000|2022-03-16 15:56:10|27352.54|27352.54|27352.54|27352.54|27352.54|27352.54|27352.54|27352.54|0
1647446180000|2022-03-16 15:56:20|27353.14|27353.14|27353.14|27353.14|27353.14|27353.14|27353.14|27353.14|0
1647446190000|2022-03-16 15:56:30|27356.68|27356.68|27353.14|27353.14|27356.68|27356.68|27349.61|27349.61|0
1647446200000|2022-03-16 15:56:40|27353.55|27353.55|27350.43|27350.43|27353.96|27353.96|27350.43|27350.43|0
1647446210000|2022-03-16 15:56:50|27350.91|27350.91|27351.15|27351.15|27351.15|27351.15|27350.91|27350.91|0
1647446220000|2022-03-16 15:57:00|27347.62|27347.62|27347.62|27347.62|27351.15|27351.15|27347.62|27347.62|0
1647446240000|2022-03-16 15:57:20|27347.92|27347.92|27347.92|27347.92|27347.92|27347.92|27347.92|27347.92|0
1647446250000|2022-03-16 15:57:30|27344.38|27344.38|27351.45|27351.45|27351.45|27351.45|27344.38|27344.38|0
1647446260000|2022-03-16 15:57:40|27347.92|27347.92|27347.92|27347.92|27347.92|27347.92|27347.92|27347.92|0
1647446270000|2022-03-16 15:57:50|27344.38|27344.38|27344.38|27344.38|27344.38|27344.38|27344.38|27344.38|0
1647446320000|2022-03-16 15:58:40|27347.92|27347.92|27357.92|27357.92|27357.92|27357.92|27347.32|27347.32|0
1647446330000|2022-03-16 15:58:50|27350.85|27350.85|27350.85|27350.85|27350.85|27350.85|27350.85|27350.85|0
1647446340000|2022-03-16 15:59:00|27350.03|27350.03|27349.43|27349.43|27350.03|27350.03|27349.43|27349.43|0
1647446350000|2022-03-16 15:59:10|27349.84|27349.84|27349.84|27349.84|27349.84|27349.84|27349.84|27349.84|0
1647446360000|2022-03-16 15:59:20|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|27349.24|0
1647446370000|2022-03-16 15:59:30|27348.64|27348.64|27348.64|27348.64|27348.64|27348.64|27348.64|27348.64|0
1647446380000|2022-03-16 15:59:40|27347.74|27347.74|27344.2|27344.2|27347.74|27347.74|27340.67|27340.67|0
1647446390000|2022-03-16 15:59:50|27347.74|27347.74|27354.81|27354.81|27354.81|27354.81|27347.74|27347.74|0
1647446400000|2022-03-16 16:00:00|27355.41|27355.41|27352.17|27352.17|27355.71|27355.71|27352.17|27352.17|0
1647446410000|2022-03-16 16:00:10|27348.64|27348.64|27345.1|27345.1|27348.64|27348.64|27345.1|27345.1|0
1647446420000|2022-03-16 16:00:20|27344.69|27344.69|27344.09|27344.09|27344.69|27344.69|27344.09|27344.09|0
1647446450000|2022-03-16 16:00:50|27342.89|27342.89|27337.85|27337.85|27342.89|27342.89|27337.85|27337.85|0
1647446460000|2022-03-16 16:01:00|27338.15|27338.15|27338.15|27338.15|27338.15|27338.15|27338.15|27338.15|0
1647446480000|2022-03-16 16:01:20|27334.62|27334.62|27331.09|27331.09|27334.62|27334.62|27331.09|27331.09|0
1647446490000|2022-03-16 16:01:30|27334.62|27334.62|27337.75|27337.75|27338.15|27338.15|27334.62|27334.62|0
1647446500000|2022-03-16 16:01:40|27334.21|27334.21|27334.21|27334.21|27334.21|27334.21|27334.21|27334.21|0
1647446530000|2022-03-16 16:02:10|27341.28|27341.28|27344.81|27344.81|27344.81|27344.81|27341.28|27341.28|0
1647446550000|2022-03-16 16:02:30|27345.22|27345.22|27352.29|27352.29|27352.29|27352.29|27345.22|27345.22|0
1647446560000|2022-03-16 16:02:40|27362.9|27362.9|27363.5|27363.5|27367.03|27367.03|27362.9|27362.9|0
1647446570000|2022-03-16 16:02:50|27370.57|27370.57|27370.98|27370.98|27370.98|27370.98|27370.57|27370.57|0
1647446580000|2022-03-16 16:03:00|27371.22|27371.22|27371.22|27371.22|27371.22|27371.22|27371.22|27371.22|0
1647446590000|2022-03-16 16:03:10|27370.92|27370.92|27377.99|27377.99|27385.06|27385.06|27370.92|27370.92|0
1647446600000|2022-03-16 16:03:20|27378.72|27378.72|27378.72|27378.72|27378.72|27378.72|27378.72|27378.72|0
1647446610000|2022-03-16 16:03:30|27385.79|27385.79|27375.18|27375.18|27385.79|27385.79|27375.18|27375.18|0
1647446620000|2022-03-16 16:03:40|27378.72|27378.72|27371.05|27371.05|27378.72|27378.72|27370.64|27370.64|0
1647446640000|2022-03-16 16:04:00|27363.98|27363.98|27362.17|27362.17|27363.98|27363.98|27362.17|27362.17|0
1647446650000|2022-03-16 16:04:10|27355.1|27355.1|27358.64|27358.64|27358.64|27358.64|27355.1|27355.1|0
1647446660000|2022-03-16 16:04:20|27358.23|27358.23|27358.64|27358.64|27358.64|27358.64|27358.23|27358.23|0
1647446680000|2022-03-16 16:04:40|27362.17|27362.17|27362.17|27362.17|27362.17|27362.17|27362.17|27362.17|0
1647446710000|2022-03-16 16:05:10|27358.64|27358.64|27358.64|27358.64|27358.64|27358.64|27358.64|27358.64|0
1647446720000|2022-03-16 16:05:20|27355.1|27355.1|27347.62|27347.62|27355.1|27355.1|27347.62|27347.62|0
1647446730000|2022-03-16 16:05:30|27348.03|27348.03|27362.17|27362.17|27362.17|27362.17|27348.03|27348.03|0
1647446740000|2022-03-16 16:05:40|27369.24|27369.24|27365.41|27365.41|27369.24|27369.24|27365.41|27365.41|0
1647446750000|2022-03-16 16:05:50|27361.87|27361.87|27358.34|27358.34|27361.87|27361.87|27358.34|27358.34|0
1647446760000|2022-03-16 16:06:00|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|0
1647446770000|2022-03-16 16:06:10|27354.08|27354.08|27346.19|27346.19|27354.08|27354.08|27346.19|27346.19|0
1647446790000|2022-03-16 16:06:30|27344.99|27344.99|27345.35|27345.35|27345.59|27345.59|27344.99|27344.99|0
1647446800000|2022-03-16 16:06:40|27348.88|27348.88|27348.88|27348.88|27348.88|27348.88|27348.88|27348.88|0
1647446810000|2022-03-16 16:06:50|27352.42|27352.42|27356.55|27356.55|27356.55|27356.55|27352.42|27352.42|0
1647446830000|2022-03-16 16:07:10|27357.15|27357.15|27357.15|27357.15|27357.15|27357.15|27357.15|27357.15|0
1647446880000|2022-03-16 16:08:00|27357.56|27357.56|27357.56|27357.56|27357.56|27357.56|27357.56|27357.56|0
1647446890000|2022-03-16 16:08:10|27354.03|27354.03|27346.36|27346.36|27354.03|27354.03|27339.89|27339.89|0
1647446910000|2022-03-16 16:08:30|27345.15|27345.15|27345.15|27345.15|27345.15|27345.15|27345.15|27345.15|0
1647446940000|2022-03-16 16:09:00|27345.4|27345.4|27334.79|27334.79|27345.4|27345.4|27334.79|27334.79|0
1647446950000|2022-03-16 16:09:10|27334.19|27334.19|27334.19|27334.19|27334.19|27334.19|27334.19|27334.19|0
1647446980000|2022-03-16 16:09:40|27330.66|27330.66|27330.66|27330.66|27330.66|27330.66|27330.66|27330.66|0
1647446990000|2022-03-16 16:09:50|27334.19|27334.19|27334.19|27334.19|27334.19|27334.19|27334.19|27334.19|0
1647447000000|2022-03-16 16:10:00|27327.12|27327.12|27337.43|27337.43|27337.73|27337.73|27327.12|27327.12|0
1647447010000|2022-03-16 16:10:10|27340.96|27340.96|27340.96|27340.96|27340.96|27340.96|27340.96|27340.96|0
1647447030000|2022-03-16 16:10:30|27333.89|27333.89|27326.82|27326.82|27333.89|27333.89|27326.82|27326.82|0
1647447040000|2022-03-16 16:10:40|27326.41|27326.41|27326.82|27326.82|27326.82|27326.82|27326.41|27326.41|0
1647447050000|2022-03-16 16:10:50|27325.62|27325.62|27325.02|27325.02|27325.62|27325.62|27325.02|27325.02|0
1647447060000|2022-03-16 16:11:00|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|27324.42|0
1647447070000|2022-03-16 16:11:10|27327.95|27327.95|27331.49|27331.49|27331.49|27331.49|27327.95|27327.95|0
1647447080000|2022-03-16 16:11:20|27335.02|27335.02|27335.02|27335.02|27335.02|27335.02|27335.02|27335.02|0
1647447090000|2022-03-16 16:11:30|27335.32|27335.32|27335.32|27335.32|27335.32|27335.32|27335.32|27335.32|0
1647447100000|2022-03-16 16:11:40|27335.02|27335.02|27333.6|27333.6|27335.02|27335.02|27333.6|27333.6|0
1647447130000|2022-03-16 16:12:10|27326.53|27326.53|27330.07|27330.07|27330.07|27330.07|27326.53|27326.53|0
1647447150000|2022-03-16 16:12:30|27333.6|27333.6|27333.6|27333.6|27333.6|27333.6|27333.6|27333.6|0
1647447160000|2022-03-16 16:12:40|27334.01|27334.01|27334.01|27334.01|27334.01|27334.01|27334.01|27334.01|0
1647447170000|2022-03-16 16:12:50|27330.48|27330.48|27334.01|27334.01|27334.01|27334.01|27330.48|27330.48|0
1647447180000|2022-03-16 16:13:00|27330.48|27330.48|27326.94|27326.94|27330.48|27330.48|27326.94|27326.94|0
1647447200000|2022-03-16 16:13:20|27326.34|27326.34|27327.24|27327.24|27327.24|27327.24|27326.34|27326.34|0
1647447210000|2022-03-16 16:13:30|27334.31|27334.31|27334.31|27334.31|27334.31|27334.31|27334.31|27334.31|0
1647447250000|2022-03-16 16:14:10|27337.85|27337.85|27334.31|27334.31|27337.85|27337.85|27334.31|27334.31|0
1647447260000|2022-03-16 16:14:20|27334.01|27334.01|27333.71|27333.71|27341.38|27341.38|27333.71|27333.71|0
1647447270000|2022-03-16 16:14:30|27334.01|27334.01|27330.48|27330.48|27334.01|27334.01|27330.48|27330.48|0
1647447290000|2022-03-16 16:14:50|27330.18|27330.18|27326.4|27326.4|27330.18|27330.18|27326.4|27326.4|0
1647447300000|2022-03-16 16:15:00|27326.1|27326.1|27333.47|27333.47|27333.47|27333.47|27319.03|27319.03|0
1647447310000|2022-03-16 16:15:10|27329.93|27329.93|27337|27337|27337|27337|27329.93|27329.93|0
1647447320000|2022-03-16 16:15:20|27333.47|27333.47|27326.4|27326.4|27333.47|27333.47|27326.4|27326.4|0
1647447330000|2022-03-16 16:15:30|27329.93|27329.93|27329.93|27329.93|27329.93|27329.93|27329.93|27329.93|0
1647447340000|2022-03-16 16:15:40|27329.63|27329.63|27329.33|27329.33|27329.63|27329.63|27329.33|27329.33|0
1647447350000|2022-03-16 16:15:50|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|27328.92|0
1647447360000|2022-03-16 16:16:00|27332.46|27332.46|27332.46|27332.46|27332.46|27332.46|27332.46|27332.46|0
1647447370000|2022-03-16 16:16:10|27331.86|27331.86|27331.86|27331.86|27331.86|27331.86|27331.86|27331.86|0
1647447400000|2022-03-16 16:16:40|27332.76|27332.76|27340.37|27340.37|27340.37|27340.37|27332.76|27332.76|0
1647447410000|2022-03-16 16:16:50|27343.91|27343.91|27351.58|27351.58|27351.58|27351.58|27343.91|27343.91|0
1647447420000|2022-03-16 16:17:00|27355.11|27355.11|27355.11|27355.11|27355.11|27355.11|27351.58|27351.58|0
1647447430000|2022-03-16 16:17:10|27355.71|27355.71|27347.74|27347.74|27355.71|27355.71|27347.74|27347.74|0
1647447440000|2022-03-16 16:17:20|27344.21|27344.21|27340.07|27340.07|27344.21|27344.21|27340.07|27340.07|0
1647447450000|2022-03-16 16:17:30|27343.61|27343.61|27344.21|27344.21|27344.21|27344.21|27343.61|27343.61|0
1647447460000|2022-03-16 16:17:40|27351.28|27351.28|27352.18|27352.18|27352.18|27352.18|27351.28|27351.28|0
1647447470000|2022-03-16 16:17:50|27352.59|27352.59|27352.59|27352.59|27352.59|27352.59|27352.59|27352.59|0
1647447480000|2022-03-16 16:18:00|27349.05|27349.05|27334.42|27334.42|27349.05|27349.05|27334.01|27334.01|0
1647447490000|2022-03-16 16:18:10|27337.96|27337.96|27337.96|27337.96|27337.96|27337.96|27337.96|27337.96|0
1647447500000|2022-03-16 16:18:20|27338.56|27338.56|27338.97|27338.97|27338.97|27338.97|27338.56|27338.56|0
1647447510000|2022-03-16 16:18:30|27328.36|27328.36|27335.43|27335.43|27335.43|27335.43|27328.36|27328.36|0
1647447530000|2022-03-16 16:18:50|27335.02|27335.02|27335.84|27335.84|27335.84|27335.84|27335.02|27335.02|0
1647447540000|2022-03-16 16:19:00|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|27335.43|0
1647447550000|2022-03-16 16:19:10|27335.84|27335.84|27335.84|27335.84|27335.84|27335.84|27335.84|27335.84|0
1647447560000|2022-03-16 16:19:20|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|27336.25|0
1647447570000|2022-03-16 16:19:30|27339.79|27339.79|27333.74|27333.74|27339.79|27339.79|27333.74|27333.74|0
1647447580000|2022-03-16 16:19:40|27334.64|27334.64|27334.64|27334.64|27334.64|27334.64|27334.64|27334.64|0
1647447600000|2022-03-16 16:20:00|27333.82|27333.82|27333.82|27333.82|27333.82|27333.82|27333.82|27333.82|0
1647447610000|2022-03-16 16:20:10|27326.75|27326.75|27330.59|27330.59|27330.59|27330.59|27326.75|27326.75|0
1647447620000|2022-03-16 16:20:20|27331.19|27331.19|27332.01|27332.01|27332.01|27332.01|27331.19|27331.19|0
1647447630000|2022-03-16 16:20:30|27331.11|27331.11|27331.11|27331.11|27331.11|27331.11|27331.11|27331.11|0
1647447640000|2022-03-16 16:20:40|27331.52|27331.52|27331.76|27331.76|27331.76|27331.76|27331.52|27331.52|0
1647447650000|2022-03-16 16:20:50|27332.17|27332.17|27332.17|27332.17|27332.17|27332.17|27332.17|27332.17|0
1647447660000|2022-03-16 16:21:00|27332.58|27332.58|27339.54|27339.54|27339.54|27339.54|27332.17|27332.17|0
1647447670000|2022-03-16 16:21:10|27339.84|27339.84|27340.25|27340.25|27340.25|27340.25|27339.84|27339.84|0
1647447690000|2022-03-16 16:21:30|27340.55|27340.55|27341.15|27341.15|27341.15|27341.15|27340.55|27340.55|0
1647447700000|2022-03-16 16:21:40|27344.68|27344.68|27341.39|27341.39|27344.68|27344.68|27334.32|27334.32|0
1647447710000|2022-03-16 16:21:50|27344.4|27344.4|27342.89|27342.89|27344.4|27344.4|27342.89|27342.89|0
1647447720000|2022-03-16 16:22:00|27346.43|27346.43|27346.43|27346.43|27346.43|27346.43|27346.43|27346.43|0
1647447730000|2022-03-16 16:22:10|27342.89|27342.89|27335.82|27335.82|27342.89|27342.89|27335.82|27335.82|0
1647447740000|2022-03-16 16:22:20|27339.36|27339.36|27339.36|27339.36|27342.89|27342.89|27339.36|27339.36|0
1647447750000|2022-03-16 16:22:30|27332.29|27332.29|27339.36|27339.36|27339.36|27339.36|27328.75|27328.75|0
1647447760000|2022-03-16 16:22:40|27335.82|27335.82|27342.89|27342.89|27342.89|27342.89|27335.82|27335.82|0
1647447770000|2022-03-16 16:22:50|27342.48|27342.48|27338.54|27338.54|27342.48|27342.48|27338.54|27338.54|0
1647447780000|2022-03-16 16:23:00|27342.07|27342.07|27345.61|27345.61|27345.61|27345.61|27342.07|27342.07|0
1647447790000|2022-03-16 16:23:10|27342.07|27342.07|27342.07|27342.07|27342.07|27342.07|27342.07|27342.07|0
1647447820000|2022-03-16 16:23:40|27338.54|27338.54|27338.54|27338.54|27338.54|27338.54|27338.54|27338.54|0
1647447830000|2022-03-16 16:23:50|27339.14|27339.14|27339.44|27339.44|27340.34|27340.34|27339.14|27339.14|0
1647447840000|2022-03-16 16:24:00|27335.9|27335.9|27332.07|27332.07|27335.9|27335.9|27331.47|27331.47|0
1647447870000|2022-03-16 16:24:30|27335.6|27335.6|27335.6|27335.6|27335.6|27335.6|27335.6|27335.6|0
1647447880000|2022-03-16 16:24:40|27335|27335|27335|27335|27335|27335|27335|27335|0
1647447890000|2022-03-16 16:24:50|27334.52|27334.52|27334.52|27334.52|27334.52|27334.52|27334.52|27334.52|0
1647447900000|2022-03-16 16:25:00|27330.98|27330.98|27331.18|27331.18|27331.18|27331.18|27330.57|27330.57|0
1647447910000|2022-03-16 16:25:10|27334.71|27334.71|27334.41|27334.41|27334.71|27334.71|27334.41|27334.41|0
1647447930000|2022-03-16 16:25:30|27330.88|27330.88|27330.88|27330.88|27330.88|27330.88|27327.34|27327.34|0
1647447950000|2022-03-16 16:25:50|27327.34|27327.34|27323.81|27323.81|27327.34|27327.34|27323.81|27323.81|0
1647447960000|2022-03-16 16:26:00|27334.41|27334.41|27331.78|27331.78|27337.94|27337.94|27328.24|27328.24|0
1647447970000|2022-03-16 16:26:10|27335.31|27335.31|27335.31|27335.31|27335.31|27335.31|27335.31|27335.31|0
1647447980000|2022-03-16 16:26:20|27335.01|27335.01|27335.01|27335.01|27335.01|27335.01|27335.01|27335.01|0
1647447990000|2022-03-16 16:26:30|27338.55|27338.55|27338.55|27338.55|27338.55|27338.55|27338.55|27338.55|0
1647448000000|2022-03-16 16:26:40|27337.94|27337.94|27338.55|27338.55|27338.55|27338.55|27337.94|27337.94|0
1647448010000|2022-03-16 16:26:50|27335.01|27335.01|27335.01|27335.01|27335.01|27335.01|27334.71|27334.71|0
1647448020000|2022-03-16 16:27:00|27334.6|27334.6|27334.6|27334.6|27334.6|27334.6|27334.6|27334.6|0
1647448030000|2022-03-16 16:27:10|27331.07|27331.07|27341.67|27341.67|27341.67|27341.67|27331.07|27331.07|0
1647448040000|2022-03-16 16:27:20|27334.6|27334.6|27334.3|27334.3|27337.84|27337.84|27334.3|27334.3|0
1647448050000|2022-03-16 16:27:30|27334.9|27334.9|27334.9|27334.9|27334.9|27334.9|27334.9|27334.9|0
1647448060000|2022-03-16 16:27:40|27341.97|27341.97|27337.84|27337.84|27341.97|27341.97|27337.84|27337.84|0
1647448070000|2022-03-16 16:27:50|27341.37|27341.37|27341.37|27341.37|27341.37|27341.37|27341.37|27341.37|0
1647448080000|2022-03-16 16:28:00|27337.84|27337.84|27337.23|27337.23|27337.84|27337.84|27337.23|27337.23|0
1647448090000|2022-03-16 16:28:10|27336.93|27336.93|27337.54|27337.54|27337.54|27337.54|27336.93|27336.93|0
1647448100000|2022-03-16 16:28:20|27341.07|27341.07|27341.07|27341.07|27341.07|27341.07|27341.07|27341.07|0
1647448110000|2022-03-16 16:28:30|27341.37|27341.37|27345.21|27345.21|27345.21|27345.21|27341.37|27341.37|0
1647448120000|2022-03-16 16:28:40|27345.62|27345.62|27345.62|27345.62|27345.62|27345.62|27345.62|27345.62|0
1647448130000|2022-03-16 16:28:50|27349.15|27349.15|27349.15|27349.15|27349.15|27349.15|27349.15|27349.15|0
1647448150000|2022-03-16 16:29:10|27348.25|27348.25|27348.25|27348.25|27348.25|27348.25|27348.25|27348.25|0
1647448160000|2022-03-16 16:29:20|27351.78|27351.78|27359.15|27359.15|27359.45|27359.45|27351.78|27351.78|0
1647448170000|2022-03-16 16:29:30|27362.69|27362.69|27363.89|27363.89|27367.43|27367.43|27360.06|27360.06|0
1647448180000|2022-03-16 16:29:40|27367.43|27367.43|27373.59|27373.59|27373.89|27373.89|27366.52|27366.52|0
1647448190000|2022-03-16 16:29:50|27374|27374|27352.08|27352.08|27374.49|27374.49|27352.08|27352.08|0
1647504900000|2022-03-17 08:15:00|27909.83|27909.83|27902.76|27902.76|27913.36|27913.36|27902.76|27902.76|0
1647504910000|2022-03-17 08:15:10|27899.23|27899.23|27888.62|27888.62|27899.23|27899.23|27888.62|27888.62|0
1647504920000|2022-03-17 08:15:20|27878.02|27878.02|27881.55|27881.55|27881.55|27881.55|27878.02|27878.02|0
1647504930000|2022-03-17 08:15:30|27880.32|27880.32|27869.72|27869.72|27880.32|27880.32|27855.58|27855.58|0
1647504940000|2022-03-17 08:15:40|27862.05|27862.05|27858.51|27858.51|27862.05|27862.05|27858.51|27858.51|0
1647504950000|2022-03-17 08:15:50|27854.98|27854.98|27859.41|27859.41|27862.95|27862.95|27854.98|27854.98|0
1647504960000|2022-03-17 08:16:00|27866.48|27866.48|27875.05|27875.05|27878.59|27878.59|27866.48|27866.48|0
1647504970000|2022-03-17 08:16:10|27867.98|27867.98|27875.65|27875.65|27875.65|27875.65|27867.98|27867.98|0
1647504980000|2022-03-17 08:16:20|27872.12|27872.12|27870.67|27870.67|27872.12|27872.12|27870.67|27870.67|0
1647505000000|2022-03-17 08:16:40|27869.47|27869.47|27863.24|27863.24|27869.47|27869.47|27863.24|27863.24|0
1647505020000|2022-03-17 08:17:00|27856.17|27856.17|27863.24|27863.24|27863.24|27863.24|27856.17|27856.17|0
1647505030000|2022-03-17 08:17:10|27866.78|27866.78|27869.11|27869.11|27869.11|27869.11|27866.78|27866.78|0
1647505040000|2022-03-17 08:17:20|27868.51|27868.51|27850.53|27850.53|27868.51|27868.51|27850.53|27850.53|0
1647505050000|2022-03-17 08:17:30|27850.78|27850.78|27872.89|27872.89|27872.89|27872.89|27850.78|27850.78|0
1647505060000|2022-03-17 08:17:40|27873.13|27873.13|27869.59|27869.59|27873.13|27873.13|27866.06|27866.06|0
1647505070000|2022-03-17 08:17:50|27871.4|27871.4|27871.4|27871.4|27871.4|27871.4|27871.4|27871.4|0
1647505080000|2022-03-17 08:18:00|27878.47|27878.47|27847.06|27847.06|27878.47|27878.47|27847.06|27847.06|0
1647505090000|2022-03-17 08:18:10|27848.56|27848.56|27847.96|27847.96|27848.56|27848.56|27847.96|27847.96|0
1647505100000|2022-03-17 08:18:20|27851.5|27851.5|27844.43|27844.43|27851.5|27851.5|27840.89|27840.89|0
1647505110000|2022-03-17 08:18:30|27847.96|27847.96|27847.55|27847.55|27847.96|27847.96|27847.55|27847.55|0
1647505120000|2022-03-17 08:18:40|27836.95|27836.95|27836.95|27836.95|27836.95|27836.95|27836.95|27836.95|0
1647505130000|2022-03-17 08:18:50|27847.55|27847.55|27840.18|27840.18|27847.55|27847.55|27840.18|27840.18|0
1647505140000|2022-03-17 08:19:00|27843.72|27843.72|27872.41|27872.41|27879.48|27879.48|27843.72|27843.72|0
1647505150000|2022-03-17 08:19:10|27875.94|27875.94|27875.94|27875.94|27875.94|27875.94|27875.94|27875.94|0
1647505160000|2022-03-17 08:19:20|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|27879.48|0
1647505170000|2022-03-17 08:19:30|27886.55|27886.55|27870.86|27870.86|27892.07|27892.07|27870.86|27870.86|0
1647505180000|2022-03-17 08:19:40|27885|27885|27881.46|27881.46|27885|27885|27881.46|27881.46|0
1647505190000|2022-03-17 08:19:50|27877.93|27877.93|27870.86|27870.86|27877.93|27877.93|27870.86|27870.86|0
1647505200000|2022-03-17 08:20:00|27874.39|27874.39|27870.86|27870.86|27885|27885|27870.86|27870.86|0
1647505210000|2022-03-17 08:20:10|27877.93|27877.93|27876.8|27876.8|27880.33|27880.33|27876.8|27876.8|0
1647505220000|2022-03-17 08:20:20|27869.73|27869.73|27869.73|27869.73|27869.73|27869.73|27869.73|27869.73|0
1647505230000|2022-03-17 08:20:30|27866.19|27866.19|27844.98|27844.98|27866.19|27866.19|27844.98|27844.98|0
1647505240000|2022-03-17 08:20:40|27843.78|27843.78|27843.78|27843.78|27847.32|27847.32|27843.78|27843.78|0
1647505250000|2022-03-17 08:20:50|27840.25|27840.25|27840.25|27840.25|27840.25|27840.25|27840.25|27840.25|0
1647505260000|2022-03-17 08:21:00|27840.97|27840.97|27862.42|27862.42|27862.42|27862.42|27830.37|27830.37|0
1647505270000|2022-03-17 08:21:10|27858.89|27858.89|27851.82|27851.82|27858.89|27858.89|27851.82|27851.82|0
1647505280000|2022-03-17 08:21:20|27865.96|27865.96|27865.96|27865.96|27865.96|27865.96|27865.96|27865.96|0
1647505300000|2022-03-17 08:21:40|27876.56|27876.56|27880.1|27880.1|27880.1|27880.1|27876.56|27876.56|0
1647505320000|2022-03-17 08:22:00|27887.17|27887.17|27887.17|27887.17|27894.24|27894.24|27887.17|27887.17|0
1647505330000|2022-03-17 08:22:10|27883.63|27883.63|27895.36|27895.36|27895.36|27895.36|27883.63|27883.63|0
1647505340000|2022-03-17 08:22:20|27905.96|27905.96|27911.8|27911.8|27915.34|27915.34|27894.13|27894.13|0
1647505350000|2022-03-17 08:22:30|27915.34|27915.34|27911.8|27911.8|27918.87|27918.87|27911.8|27911.8|0
1647505360000|2022-03-17 08:22:40|27918.87|27918.87|27922.41|27922.41|27922.41|27922.41|27918.87|27918.87|0
1647505380000|2022-03-17 08:23:00|27925.94|27925.94|27929.48|27929.48|27940.08|27940.08|27925.94|27925.94|0
1647505390000|2022-03-17 08:23:10|27915.34|27915.34|27911.8|27911.8|27915.34|27915.34|27911.8|27911.8|0
1647505400000|2022-03-17 08:23:20|27904.73|27904.73|27900.9|27900.9|27904.73|27904.73|27900.9|27900.9|0
1647505410000|2022-03-17 08:23:30|27902.4|27902.4|27896.41|27896.41|27902.4|27902.4|27896.41|27896.41|0
1647505420000|2022-03-17 08:23:40|27892.87|27892.87|27896.41|27896.41|27896.41|27896.41|27892.87|27892.87|0
1647505430000|2022-03-17 08:23:50|27899.94|27899.94|27902.48|27902.48|27902.48|27902.48|27899.94|27899.94|0
1647505440000|2022-03-17 08:24:00|27906.02|27906.02|27912.68|27912.68|27913.09|27913.09|27906.02|27906.02|0
1647505450000|2022-03-17 08:24:10|27919.75|27919.75|27905.61|27905.61|27919.75|27919.75|27905.61|27905.61|0
1647505460000|2022-03-17 08:24:20|27907.11|27907.11|27903.57|27903.57|27907.11|27907.11|27903.57|27903.57|0
1647505470000|2022-03-17 08:24:30|27914.18|27914.18|27904.39|27904.39|27918.53|27918.53|27904.39|27904.39|0
1647505480000|2022-03-17 08:24:40|27900.86|27900.86|27889.73|27889.73|27900.86|27900.86|27889.73|27889.73|0
1647505490000|2022-03-17 08:24:50|27896.8|27896.8|27889.36|27889.36|27896.8|27896.8|27878.76|27878.76|0
1647505500000|2022-03-17 08:25:00|27892.9|27892.9|27882.29|27882.29|27892.9|27892.9|27882.29|27882.29|0
1647505510000|2022-03-17 08:25:10|27882.89|27882.89|27882.08|27882.08|27882.89|27882.89|27882.08|27882.08|0
1647505520000|2022-03-17 08:25:20|27881.47|27881.47|27881.47|27881.47|27881.47|27881.47|27881.47|27881.47|0
1647505530000|2022-03-17 08:25:30|27885.01|27885.01|27892.08|27892.08|27892.08|27892.08|27885.01|27885.01|0
1647505540000|2022-03-17 08:25:40|27899.15|27899.15|27899.15|27899.15|27899.15|27899.15|27899.15|27899.15|0
1647505550000|2022-03-17 08:25:50|27902.68|27902.68|27902.68|27902.68|27902.68|27902.68|27902.68|27902.68|0
1647505560000|2022-03-17 08:26:00|27895.61|27895.61|27881.06|27881.06|27896.43|27896.43|27881.06|27881.06|0
1647505570000|2022-03-17 08:26:10|27884.6|27884.6|27888.13|27888.13|27888.13|27888.13|27884.6|27884.6|0
1647505580000|2022-03-17 08:26:20|27895.2|27895.2|27895.2|27895.2|27895.2|27895.2|27895.2|27895.2|0
1647505600000|2022-03-17 08:26:40|27895.5|27895.5|27895.5|27895.5|27895.5|27895.5|27895.5|27895.5|0
1647505620000|2022-03-17 08:27:00|27899.04|27899.04|27908.73|27908.73|27912.27|27912.27|27899.04|27899.04|0
1647505630000|2022-03-17 08:27:10|27915.8|27915.8|27922.87|27922.87|27922.87|27922.87|27915.8|27915.8|0
1647505640000|2022-03-17 08:27:20|27923.28|27923.28|27932.26|27932.26|27932.26|27932.26|27923.28|27923.28|0
1647505660000|2022-03-17 08:27:40|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|27935.8|0
1647505680000|2022-03-17 08:28:00|27939.33|27939.33|27939.33|27939.33|27939.33|27939.33|27939.33|27939.33|0
1647505690000|2022-03-17 08:28:10|27928.73|27928.73|27921.66|27921.66|27928.73|27928.73|27918.12|27918.12|0
1647505700000|2022-03-17 08:28:20|27928.73|27928.73|27921.66|27921.66|27928.73|27928.73|27921.66|27921.66|0
1647505710000|2022-03-17 08:28:30|27920.16|27920.16|27923.09|27923.09|27923.09|27923.09|27919.55|27919.55|0
1647505730000|2022-03-17 08:28:50|27912.49|27912.49|27905.01|27905.01|27912.49|27912.49|27905.01|27905.01|0
1647505740000|2022-03-17 08:29:00|27908.54|27908.54|27908.54|27908.54|27908.54|27908.54|27908.54|27908.54|0
1647505750000|2022-03-17 08:29:10|27905.01|27905.01|27905.01|27905.01|27905.01|27905.01|27905.01|27905.01|0
1647505770000|2022-03-17 08:29:30|27905.42|27905.42|27905.42|27905.42|27905.42|27905.42|27905.42|27905.42|0
1647505780000|2022-03-17 08:29:40|27898.35|27898.35|27887.74|27887.74|27898.35|27898.35|27887.74|27887.74|0
1647505790000|2022-03-17 08:29:50|27880.67|27880.67|27883.91|27883.91|27883.91|27883.91|27880.37|27880.37|0
1647505800000|2022-03-17 08:30:00|27883.09|27883.09|27897.23|27897.23|27897.23|27897.23|27883.09|27883.09|0
1647505810000|2022-03-17 08:30:10|27893.69|27893.69|27883.09|27883.09|27893.69|27893.69|27883.09|27883.09|0
1647505830000|2022-03-17 08:30:30|27876.02|27876.02|27883.09|27883.09|27883.09|27883.09|27876.02|27876.02|0
1647505840000|2022-03-17 08:30:40|27882.18|27882.18|27858.41|27858.41|27882.18|27882.18|27858.41|27858.41|0
1647505850000|2022-03-17 08:30:50|27859.31|27859.31|27873.45|27873.45|27873.45|27873.45|27859.31|27859.31|0
1647505860000|2022-03-17 08:31:00|27869.91|27869.91|27866.38|27866.38|27876.98|27876.98|27866.38|27866.38|0
1647505880000|2022-03-17 08:31:20|27866.98|27866.98|27855.17|27855.17|27866.98|27866.98|27855.17|27855.17|0
1647505900000|2022-03-17 08:31:40|27851.64|27851.64|27873.45|27873.45|27873.45|27873.45|27851.64|27851.64|0
1647505920000|2022-03-17 08:32:00|27866.38|27866.38|27848.7|27848.7|27866.38|27866.38|27848.7|27848.7|0
1647505930000|2022-03-17 08:32:10|27848.1|27848.1|27847.5|27847.5|27848.1|27848.1|27847.5|27847.5|0
1647505950000|2022-03-17 08:32:30|27833.36|27833.36|27832.46|27832.46|27833.36|27833.36|27832.46|27832.46|0
1647505960000|2022-03-17 08:32:40|27831.86|27831.86|27831.45|27831.45|27831.86|27831.86|27831.04|27831.04|0
1647505970000|2022-03-17 08:32:50|27849.13|27849.13|27849.13|27849.13|27849.13|27849.13|27849.13|27849.13|0
1647505980000|2022-03-17 08:33:00|27852.66|27852.66|27856.2|27856.2|27856.2|27856.2|27852.66|27852.66|0
1647505990000|2022-03-17 08:33:10|27849.13|27849.13|27834.99|27834.99|27849.13|27849.13|27834.99|27834.99|0
1647506000000|2022-03-17 08:33:20|27827.92|27827.92|27824.38|27824.38|27827.92|27827.92|27824.38|27824.38|0
1647506010000|2022-03-17 08:33:30|27820.85|27820.85|27805.98|27805.98|27820.85|27820.85|27805.98|27805.98|0
1647506030000|2022-03-17 08:33:50|27805.68|27805.68|27809.22|27809.22|27809.22|27809.22|27805.68|27805.68|0
1647506040000|2022-03-17 08:34:00|27798.61|27798.61|27791.84|27791.84|27798.61|27798.61|27791.54|27791.54|0
1647506050000|2022-03-17 08:34:10|27791.54|27791.54|27809.22|27809.22|27809.22|27809.22|27791.54|27791.54|0
1647506060000|2022-03-17 08:34:20|27816.29|27816.29|27816.29|27816.29|27816.29|27816.29|27816.29|27816.29|0
1647506070000|2022-03-17 08:34:30|27815.68|27815.68|27815.68|27815.68|27815.68|27815.68|27815.68|27815.68|0
1647506080000|2022-03-17 08:34:40|27798.01|27798.01|27783.87|27783.87|27798.01|27798.01|27783.87|27783.87|0
1647506090000|2022-03-17 08:34:50|27787.41|27787.41|27790.94|27790.94|27790.94|27790.94|27787.41|27787.41|0
1647506100000|2022-03-17 08:35:00|27788.31|27788.31|27791.84|27791.84|27806.58|27806.58|27788.31|27788.31|0
1647506120000|2022-03-17 08:35:20|27784.77|27784.77|27785.07|27785.07|27785.07|27785.07|27784.77|27784.77|0
1647506150000|2022-03-17 08:35:50|27785.67|27785.67|27784.85|27784.85|27785.67|27785.67|27784.85|27784.85|0
1647506160000|2022-03-17 08:36:00|27784.44|27784.44|27759.7|27759.7|27784.44|27784.44|27759.7|27759.7|0
1647506180000|2022-03-17 08:36:20|27766.77|27766.77|27770.3|27770.3|27770.3|27770.3|27766.77|27766.77|0
1647506190000|2022-03-17 08:36:30|27773.84|27773.84|27763.23|27763.23|27773.84|27773.84|27763.23|27763.23|0
1647506210000|2022-03-17 08:36:50|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|27756.16|0
1647506220000|2022-03-17 08:37:00|27749.09|27749.09|27759.7|27759.7|27759.7|27759.7|27749.09|27749.09|0
1647506230000|2022-03-17 08:37:10|27760.11|27760.11|27760.11|27760.11|27760.11|27760.11|27760.11|27760.11|0
1647506260000|2022-03-17 08:37:40|27764.05|27764.05|27768.19|27768.19|27775.07|27775.07|27764.05|27764.05|0
1647506270000|2022-03-17 08:37:50|27754.05|27754.05|27743.45|27743.45|27754.05|27754.05|27743.45|27743.45|0
1647506280000|2022-03-17 08:38:00|27750.52|27750.52|27750.52|27750.52|27750.52|27750.52|27750.52|27750.52|0
1647506290000|2022-03-17 08:38:10|27757.58|27757.58|27746.98|27746.98|27761.12|27761.12|27746.98|27746.98|0
1647506300000|2022-03-17 08:38:20|27743.45|27743.45|27743.45|27743.45|27743.45|27743.45|27743.45|27743.45|0
1647506310000|2022-03-17 08:38:30|27746.98|27746.98|27746.98|27746.98|27746.98|27746.98|27746.98|27746.98|0
1647506320000|2022-03-17 08:38:40|27746.38|27746.38|27732.24|27732.24|27746.38|27746.38|27732.24|27732.24|0
1647506330000|2022-03-17 08:38:50|27735.77|27735.77|27739.31|27739.31|27746.38|27746.38|27735.77|27735.77|0
1647506340000|2022-03-17 08:39:00|27739.01|27739.01|27740.51|27740.51|27740.51|27740.51|27739.01|27739.01|0
1647506350000|2022-03-17 08:39:10|27741.71|27741.71|27742.31|27742.31|27742.31|27742.31|27741.71|27741.71|0
1647506360000|2022-03-17 08:39:20|27742.8|27742.8|27756.94|27756.94|27756.94|27756.94|27742.8|27742.8|0
1647506370000|2022-03-17 08:39:30|27767.54|27767.54|27764.01|27764.01|27767.54|27767.54|27764.01|27764.01|0
1647506380000|2022-03-17 08:39:40|27753.4|27753.4|27748.97|27748.97|27753.4|27753.4|27748.97|27748.97|0
1647506400000|2022-03-17 08:40:00|27748.56|27748.56|27752.09|27752.09|27752.09|27752.09|27748.56|27748.56|0
1647506410000|2022-03-17 08:40:10|27745.02|27745.02|27741.49|27741.49|27745.02|27745.02|27741.49|27741.49|0
1647506420000|2022-03-17 08:40:20|27741.9|27741.9|27752.5|27752.5|27752.5|27752.5|27741.9|27741.9|0
1647506430000|2022-03-17 08:40:30|27759.57|27759.57|27777.25|27777.25|27777.25|27777.25|27759.57|27759.57|0
1647506440000|2022-03-17 08:40:40|27773.71|27773.71|27766.64|27766.64|27773.71|27773.71|27766.64|27766.64|0
1647506450000|2022-03-17 08:40:50|27767.24|27767.24|27763.71|27763.71|27767.24|27767.24|27763.71|27763.71|0
1647506460000|2022-03-17 08:41:00|27760.17|27760.17|27760.17|27760.17|27760.17|27760.17|27760.17|27760.17|0
1647506470000|2022-03-17 08:41:10|27749.57|27749.57|27749.57|27749.57|27749.57|27749.57|27749.57|27749.57|0
1647506480000|2022-03-17 08:41:20|27753.1|27753.1|27753.1|27753.1|27753.1|27753.1|27753.1|27753.1|0
1647506510000|2022-03-17 08:41:50|27753.7|27753.7|27753.7|27753.7|27753.7|27753.7|27753.7|27753.7|0
1647506520000|2022-03-17 08:42:00|27746.63|27746.63|27750.17|27750.17|27750.17|27750.17|27746.63|27746.63|0
1647506560000|2022-03-17 08:42:40|27750.47|27750.47|27752.08|27752.08|27752.08|27752.08|27750.47|27750.47|0
1647506570000|2022-03-17 08:42:50|27752.98|27752.98|27764|27764|27764|27764|27752.98|27752.98|0
1647506580000|2022-03-17 08:43:00|27756.93|27756.93|27752.79|27752.79|27756.93|27756.93|27752.79|27752.79|0
1647506600000|2022-03-17 08:43:20|27752.49|27752.49|27752.49|27752.49|27752.49|27752.49|27752.49|27752.49|0
1647506610000|2022-03-17 08:43:30|27748.95|27748.95|27744.19|27744.19|27748.95|27748.95|27744.19|27744.19|0
1647506620000|2022-03-17 08:43:40|27747.73|27747.73|27747.73|27747.73|27751.26|27751.26|27747.73|27747.73|0
1647506630000|2022-03-17 08:43:50|27747.42|27747.42|27748.03|27748.03|27748.03|27748.03|27747.42|27747.42|0
1647506650000|2022-03-17 08:44:10|27751.56|27751.56|27755.1|27755.1|27755.1|27755.1|27751.56|27751.56|0
1647506660000|2022-03-17 08:44:20|27758.63|27758.63|27754.8|27754.8|27758.63|27758.63|27754.8|27754.8|0
1647506680000|2022-03-17 08:44:40|27761.86|27761.86|27761.86|27761.86|27761.86|27761.86|27761.86|27761.86|0
1647506700000|2022-03-17 08:45:00|27754.8|27754.8|27754.8|27754.8|27754.8|27754.8|27754.8|27754.8|0
1647506730000|2022-03-17 08:45:30|27751.26|27751.26|27751.26|27751.26|27751.26|27751.26|27751.26|27751.26|0
1647506740000|2022-03-17 08:45:40|27761.86|27761.86|27761.86|27761.86|27761.86|27761.86|27761.86|27761.86|0
1647506760000|2022-03-17 08:46:00|27772.47|27772.47|27786.61|27786.61|27786.61|27786.61|27772.47|27772.47|0
1647506770000|2022-03-17 08:46:10|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|27787.81|0
1647506780000|2022-03-17 08:46:20|27795.48|27795.48|27795.48|27795.48|27795.48|27795.48|27795.48|27795.48|0
1647506790000|2022-03-17 08:46:30|27806.09|27806.09|27809.62|27809.62|27809.62|27809.62|27806.09|27806.09|0
1647506800000|2022-03-17 08:46:40|27791.95|27791.95|27788.41|27788.41|27791.95|27791.95|27788.41|27788.41|0
1647506810000|2022-03-17 08:46:50|27788.71|27788.71|27788.71|27788.71|27788.71|27788.71|27788.71|27788.71|0
1647506820000|2022-03-17 08:47:00|27795.78|27795.78|27799.32|27799.32|27799.32|27799.32|27795.78|27795.78|0
1647506830000|2022-03-17 08:47:10|27802.85|27802.85|27799.32|27799.32|27802.85|27802.85|27799.32|27799.32|0
1647506840000|2022-03-17 08:47:20|27795.78|27795.78|27787.57|27787.57|27795.78|27795.78|27787.57|27787.57|0
1647506870000|2022-03-17 08:47:50|27776.96|27776.96|27756.97|27756.97|27786.07|27786.07|27756.97|27756.97|0
1647506880000|2022-03-17 08:48:00|27742.83|27742.83|27764.04|27764.04|27771.11|27771.11|27742.53|27742.53|0
1647506890000|2022-03-17 08:48:10|27765.24|27765.24|27793.52|27793.52|27793.52|27793.52|27761.7|27761.7|0
1647506900000|2022-03-17 08:48:20|27797.05|27797.05|27797.05|27797.05|27797.05|27797.05|27797.05|27797.05|0
1647506910000|2022-03-17 08:48:30|27801|27801|27800.4|27800.4|27807.47|27807.47|27800.4|27800.4|0
1647506920000|2022-03-17 08:48:40|27799.58|27799.58|27799.58|27799.58|27799.58|27799.58|27799.58|27799.58|0
1647506940000|2022-03-17 08:49:00|27810.18|27810.18|27811.41|27811.41|27822.02|27822.02|27810.18|27810.18|0
1647506960000|2022-03-17 08:49:20|27807.88|27807.88|27807.88|27807.88|27807.88|27807.88|27807.88|27807.88|0
1647506970000|2022-03-17 08:49:30|27808.48|27808.48|27808.78|27808.78|27808.78|27808.78|27808.48|27808.48|0
1647506980000|2022-03-17 08:49:40|27809.08|27809.08|27805.54|27805.54|27809.08|27809.08|27805.54|27805.54|0
1647506990000|2022-03-17 08:49:50|27809.08|27809.08|27809.08|27809.08|27809.08|27809.08|27809.08|27809.08|0
1647507000000|2022-03-17 08:50:00|27809.49|27809.49|27809.49|27809.49|27809.49|27809.49|27809.49|27809.49|0
1647507010000|2022-03-17 08:50:10|27827.16|27827.16|27837.77|27837.77|27837.77|27837.77|27827.16|27827.16|0
1647507020000|2022-03-17 08:50:20|27838.37|27838.37|27838.37|27838.37|27838.37|27838.37|27838.37|27838.37|0
1647507030000|2022-03-17 08:50:30|27841.9|27841.9|27841.9|27841.9|27841.9|27841.9|27841.9|27841.9|0
1647507040000|2022-03-17 08:50:40|27845.44|27845.44|27845.44|27845.44|27845.44|27845.44|27845.44|27845.44|0
1647507050000|2022-03-17 08:50:50|27852.51|27852.51|27852.51|27852.51|27852.51|27852.51|27852.51|27852.51|0
1647507060000|2022-03-17 08:51:00|27853.23|27853.23|27853.96|27853.96|27853.96|27853.96|27853.23|27853.23|0
1647507090000|2022-03-17 08:51:30|27854.56|27854.56|27854.56|27854.56|27854.56|27854.56|27854.56|27854.56|0
1647507110000|2022-03-17 08:51:50|27854.86|27854.86|27853.96|27853.96|27854.86|27854.86|27853.96|27853.96|0
1647507120000|2022-03-17 08:52:00|27843.36|27843.36|27843.36|27843.36|27843.36|27843.36|27843.36|27843.36|0
1647507130000|2022-03-17 08:52:10|27846.89|27846.89|27839.82|27839.82|27846.89|27846.89|27839.82|27839.82|0
1647507140000|2022-03-17 08:52:20|27836.29|27836.29|27823.51|27823.51|27836.29|27836.29|27823.51|27823.51|0
1647507160000|2022-03-17 08:52:40|27819.98|27819.98|27819.98|27819.98|27819.98|27819.98|27819.98|27819.98|0
1647507170000|2022-03-17 08:52:50|27819.08|27819.08|27819.08|27819.08|27819.08|27819.08|27819.08|27819.08|0
1647507180000|2022-03-17 08:53:00|27818.17|27818.17|27818.17|27818.17|27821.71|27821.71|27818.17|27818.17|0
1647507200000|2022-03-17 08:53:20|27814.64|27814.64|27796.14|27796.14|27814.64|27814.64|27796.14|27796.14|0
1647507210000|2022-03-17 08:53:30|27789.08|27789.08|27789.08|27789.08|27789.08|27789.08|27789.08|27789.08|0
1647507220000|2022-03-17 08:53:40|27785.54|27785.54|27777.76|27777.76|27785.54|27785.54|27777.76|27777.76|0
1647507230000|2022-03-17 08:53:50|27770.69|27770.69|27791.9|27791.9|27795.43|27795.43|27770.69|27770.69|0
1647507240000|2022-03-17 08:54:00|27784.83|27784.83|27777.76|27777.76|27784.83|27784.83|27777.76|27777.76|0
1647507260000|2022-03-17 08:54:20|27781.3|27781.3|27780.48|27780.48|27781.3|27781.3|27780.48|27780.48|0
1647507270000|2022-03-17 08:54:30|27787.55|27787.55|27787.55|27787.55|27787.55|27787.55|27787.55|27787.55|0
1647507280000|2022-03-17 08:54:40|27786.94|27786.94|27779.87|27779.87|27786.94|27786.94|27779.87|27779.87|0
1647507290000|2022-03-17 08:54:50|27772.8|27772.8|27772.8|27772.8|27772.8|27772.8|27772.8|27772.8|0
1647507300000|2022-03-17 08:55:00|27779.87|27779.87|27776.34|27776.34|27779.87|27779.87|27776.34|27776.34|0
1647507330000|2022-03-17 08:55:30|27783.41|27783.41|27856.74|27856.74|27856.74|27856.74|27783.41|27783.41|0
1647507340000|2022-03-17 08:55:40|27860.28|27860.28|27853.21|27853.21|27860.28|27860.28|27853.21|27853.21|0
1647507350000|2022-03-17 08:55:50|27846.14|27846.14|27832|27832|27846.14|27846.14|27832|27832|0
1647507360000|2022-03-17 08:56:00|27828.46|27828.46|27814.02|27814.02|27828.46|27828.46|27814.02|27814.02|0
1647507370000|2022-03-17 08:56:10|27810.49|27810.49|27814.02|27814.02|27814.02|27814.02|27810.49|27810.49|0
1647507380000|2022-03-17 08:56:20|27817.56|27817.56|27814.02|27814.02|27817.56|27817.56|27814.02|27814.02|0
1647507390000|2022-03-17 08:56:30|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|0
1647507400000|2022-03-17 08:56:40|27821.09|27821.09|27835.23|27835.23|27842.3|27842.3|27821.09|27821.09|0
1647507430000|2022-03-17 08:57:10|27834.03|27834.03|27848.77|27848.77|27859.37|27859.37|27834.03|27834.03|0
1647507440000|2022-03-17 08:57:20|27852.31|27852.31|27845.24|27845.24|27852.31|27852.31|27845.24|27845.24|0
1647507460000|2022-03-17 08:57:40|27848.77|27848.77|27852.31|27852.31|27852.31|27852.31|27848.77|27848.77|0
1647507470000|2022-03-17 08:57:50|27864.41|27864.41|27864.41|27864.41|27864.41|27864.41|27864.41|27864.41|0
1647507480000|2022-03-17 08:58:00|27867.95|27867.95|27864.41|27864.41|27867.95|27867.95|27864.41|27864.41|0
1647507490000|2022-03-17 08:58:10|27863.21|27863.21|27863.21|27863.21|27863.21|27863.21|27863.21|27863.21|0
1647507500000|2022-03-17 08:58:20|27870.28|27870.28|27870.28|27870.28|27870.28|27870.28|27870.28|27870.28|0
1647507510000|2022-03-17 08:58:30|27873.81|27873.81|27866.75|27866.75|27884.42|27884.42|27866.75|27866.75|0
1647507520000|2022-03-17 08:58:40|27870.28|27870.28|27859.68|27859.68|27873.81|27873.81|27859.68|27859.68|0
1647507530000|2022-03-17 08:58:50|27866.75|27866.75|27870.28|27870.28|27870.28|27870.28|27866.75|27866.75|0
1647507540000|2022-03-17 08:59:00|27869.68|27869.68|27869.68|27869.68|27869.68|27869.68|27866.14|27866.14|0
1647507550000|2022-03-17 08:59:10|27862.61|27862.61|27855.54|27855.54|27862.61|27862.61|27855.54|27855.54|0
1647507560000|2022-03-17 08:59:20|27859.07|27859.07|27859.07|27859.07|27859.07|27859.07|27859.07|27859.07|0
1647507570000|2022-03-17 08:59:30|27862.61|27862.61|27862.61|27862.61|27862.61|27862.61|27862.61|27862.61|0
1647507580000|2022-03-17 08:59:40|27859.07|27859.07|27859.07|27859.07|27859.07|27859.07|27859.07|27859.07|0
1647507600000|2022-03-17 09:00:00|27869.68|27869.68|27876.75|27876.75|27876.75|27876.75|27869.68|27869.68|0
1647507620000|2022-03-17 09:00:20|27873.21|27873.21|27873.21|27873.21|27873.21|27873.21|27873.21|27873.21|0
1647507630000|2022-03-17 09:00:30|27874.42|27874.42|27874.42|27874.42|27874.42|27874.42|27874.42|27874.42|0
1647507640000|2022-03-17 09:00:40|27863.81|27863.81|27867.35|27867.35|27867.35|27867.35|27856.74|27856.74|0
1647507650000|2022-03-17 09:00:50|27863.81|27863.81|27863.81|27863.81|27863.81|27863.81|27863.81|27863.81|0
1647507660000|2022-03-17 09:01:00|27867.35|27867.35|27867.81|27867.81|27874.88|27874.88|27867.35|27867.35|0
1647507680000|2022-03-17 09:01:20|27864.28|27864.28|27850.14|27850.14|27864.28|27864.28|27850.14|27850.14|0
1647507690000|2022-03-17 09:01:30|27857.21|27857.21|27864.28|27864.28|27864.28|27864.28|27857.21|27857.21|0
1647507700000|2022-03-17 09:01:40|27864.88|27864.88|27864.88|27864.88|27864.88|27864.88|27864.88|27864.88|0
1647507710000|2022-03-17 09:01:50|27861.35|27861.35|27864.88|27864.88|27864.88|27864.88|27861.35|27861.35|0
1647507730000|2022-03-17 09:02:10|27868.41|27868.41|27875.48|27875.48|27875.48|27875.48|27868.41|27868.41|0
1647507770000|2022-03-17 09:02:50|27875|27875|27867.93|27867.93|27875|27875|27867.93|27867.93|0
1647507780000|2022-03-17 09:03:00|27864.4|27864.4|27857.33|27857.33|27864.4|27864.4|27857.33|27857.33|0
1647507810000|2022-03-17 09:03:30|27864.4|27864.4|27864.4|27864.4|27864.4|27864.4|27864.4|27864.4|0
1647507820000|2022-03-17 09:03:40|27857.33|27857.33|27849.36|27849.36|27857.33|27857.33|27849.36|27849.36|0
1647507830000|2022-03-17 09:03:50|27845.82|27845.82|27845.82|27845.82|27845.82|27845.82|27845.82|27845.82|0
1647507880000|2022-03-17 09:04:40|27842.29|27842.29|27835.22|27835.22|27842.29|27842.29|27835.22|27835.22|0
1647507900000|2022-03-17 09:05:00|27831.68|27831.68|27828.15|27828.15|27831.68|27831.68|27828.15|27828.15|0
1647507930000|2022-03-17 09:05:30|27828.87|27828.87|27831.38|27831.38|27831.38|27831.38|27828.87|27828.87|0
1647507940000|2022-03-17 09:05:40|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|0
1647507950000|2022-03-17 09:05:50|27831.38|27831.38|27838.45|27838.45|27838.45|27838.45|27831.38|27831.38|0
1647507960000|2022-03-17 09:06:00|27834.91|27834.91|27831.38|27831.38|27834.91|27834.91|27831.38|27831.38|0
1647507970000|2022-03-17 09:06:10|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|27834.91|0
1647507980000|2022-03-17 09:06:20|27827.84|27827.84|27817.24|27817.24|27827.84|27827.84|27817.24|27817.24|0
1647507990000|2022-03-17 09:06:30|27810.17|27810.17|27806.63|27806.63|27813.7|27813.7|27806.63|27806.63|0
1647508020000|2022-03-17 09:07:00|27810.17|27810.17|27836.41|27836.41|27836.71|27836.71|27810.17|27810.17|0
1647508030000|2022-03-17 09:07:10|27839.95|27839.95|27829.34|27829.34|27839.95|27839.95|27829.34|27829.34|0
1647508040000|2022-03-17 09:07:20|27832.88|27832.88|27832.88|27832.88|27832.88|27832.88|27832.88|27832.88|0
1647508060000|2022-03-17 09:07:40|27829.34|27829.34|27829.34|27829.34|27829.34|27829.34|27829.34|27829.34|0
1647508070000|2022-03-17 09:07:50|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|0
1647508080000|2022-03-17 09:08:00|27828.44|27828.44|27828.44|27828.44|27828.44|27828.44|27828.44|27828.44|0
1647508130000|2022-03-17 09:08:50|27821.37|27821.37|27821.37|27821.37|27821.37|27821.37|27821.37|27821.37|0
1647508140000|2022-03-17 09:09:00|27817.84|27817.84|27812.8|27812.8|27817.84|27817.84|27812.8|27812.8|0
1647508170000|2022-03-17 09:09:30|27816.34|27816.34|27834.01|27834.01|27841.08|27841.08|27816.34|27816.34|0
1647508190000|2022-03-17 09:09:50|27830.48|27830.48|27830.48|27830.48|27830.48|27830.48|27830.48|27830.48|0
1647508210000|2022-03-17 09:10:10|27834.01|27834.01|27862.29|27862.29|27862.29|27862.29|27830.48|27830.48|0
1647508220000|2022-03-17 09:10:20|27858.76|27858.76|27855.22|27855.22|27858.76|27858.76|27855.22|27855.22|0
1647508230000|2022-03-17 09:10:30|27851.69|27851.69|27851.69|27851.69|27851.69|27851.69|27851.44|27851.44|0
1647508240000|2022-03-17 09:10:40|27855.22|27855.22|27848.15|27848.15|27855.22|27855.22|27848.15|27848.15|0
1647508250000|2022-03-17 09:10:50|27851.69|27851.69|27855.22|27855.22|27855.22|27855.22|27851.69|27851.69|0
1647508260000|2022-03-17 09:11:00|27858.76|27858.76|27859|27859|27859|27859|27858.76|27858.76|0
1647508270000|2022-03-17 09:11:10|27851.93|27851.93|27855.46|27855.46|27855.46|27855.46|27851.93|27851.93|0
1647508280000|2022-03-17 09:11:20|27854.74|27854.74|27847.67|27847.67|27854.74|27854.74|27847.67|27847.67|0
1647508290000|2022-03-17 09:11:30|27837.06|27837.06|27845.97|27845.97|27847.67|27847.67|27837.06|27837.06|0
1647508300000|2022-03-17 09:11:40|27842.44|27842.44|27849.1|27849.1|27849.1|27849.1|27842.03|27842.03|0
1647508310000|2022-03-17 09:11:50|27859.7|27859.7|27852.33|27852.33|27860|27860|27852.33|27852.33|0
1647508320000|2022-03-17 09:12:00|27852.03|27852.03|27848.5|27848.5|27852.03|27852.03|27848.5|27848.5|0
1647508340000|2022-03-17 09:12:20|27841.43|27841.43|27844.36|27844.36|27844.96|27844.96|27841.43|27841.43|0
1647508350000|2022-03-17 09:12:30|27837.29|27837.29|27830.22|27830.22|27837.29|27837.29|27830.22|27830.22|0
1647508370000|2022-03-17 09:12:50|27825.79|27825.79|27818.72|27818.72|27825.79|27825.79|27818.72|27818.72|0
1647508380000|2022-03-17 09:13:00|27818.31|27818.31|27811.24|27811.24|27818.31|27818.31|27811.24|27811.24|0
1647508390000|2022-03-17 09:13:10|27807.7|27807.7|27807.7|27807.7|27807.7|27807.7|27807.7|27807.7|0
1647508410000|2022-03-17 09:13:30|27811.24|27811.24|27811.84|27811.84|27811.84|27811.84|27808.3|27808.3|0
1647508430000|2022-03-17 09:13:50|27815.37|27815.37|27815.37|27815.37|27815.37|27815.37|27815.37|27815.37|0
1647508440000|2022-03-17 09:14:00|27815.67|27815.67|27801.53|27801.53|27815.67|27815.67|27801.53|27801.53|0
1647508460000|2022-03-17 09:14:20|27808.6|27808.6|27808.6|27808.6|27808.6|27808.6|27808.6|27808.6|0
1647508470000|2022-03-17 09:14:30|27801.53|27801.53|27801.53|27801.53|27801.53|27801.53|27801.53|27801.53|0
1647508480000|2022-03-17 09:14:40|27802.35|27802.35|27808.71|27808.71|27809.12|27809.12|27802.05|27802.05|0
1647508490000|2022-03-17 09:14:50|27805.18|27805.18|27805.18|27805.18|27805.18|27805.18|27805.18|27805.18|0
1647508500000|2022-03-17 09:15:00|27808.71|27808.71|27806.08|27806.08|27812.25|27812.25|27805.18|27805.18|0
1647508510000|2022-03-17 09:15:10|27802.54|27802.54|27799.01|27799.01|27802.54|27802.54|27799.01|27799.01|0
1647508520000|2022-03-17 09:15:20|27802.54|27802.54|27799.01|27799.01|27802.54|27802.54|27799.01|27799.01|0
1647508530000|2022-03-17 09:15:30|27798.19|27798.19|27798.19|27798.19|27798.19|27798.19|27798.19|27798.19|0
1647508540000|2022-03-17 09:15:40|27791.12|27791.12|27791.12|27791.12|27791.12|27791.12|27791.12|27791.12|0
1647508550000|2022-03-17 09:15:50|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|27790.82|0
1647508560000|2022-03-17 09:16:00|27797.89|27797.89|27790.82|27790.82|27797.89|27797.89|27790.82|27790.82|0
1647508580000|2022-03-17 09:16:20|27790.22|27790.22|27790.22|27790.22|27790.22|27790.22|27790.22|27790.22|0
1647508590000|2022-03-17 09:16:30|27793.75|27793.75|27783.15|27783.15|27793.75|27793.75|27783.15|27783.15|0
1647508600000|2022-03-17 09:16:40|27772.54|27772.54|27779.61|27779.61|27779.61|27779.61|27769.01|27769.01|0
1647508610000|2022-03-17 09:16:50|27790.22|27790.22|27783.15|27783.15|27790.22|27790.22|27783.15|27783.15|0
1647508620000|2022-03-17 09:17:00|27790.22|27790.22|27794.46|27794.46|27794.46|27794.46|27790.22|27790.22|0
1647508630000|2022-03-17 09:17:10|27794.05|27794.05|27794.05|27794.05|27794.05|27794.05|27794.05|27794.05|0
1647508640000|2022-03-17 09:17:20|27808.19|27808.19|27811.73|27811.73|27811.73|27811.73|27808.19|27808.19|0
1647508650000|2022-03-17 09:17:30|27818.8|27818.8|27818.8|27818.8|27818.8|27818.8|27818.8|27818.8|0
1647508660000|2022-03-17 09:17:40|27825.87|27825.87|27826.28|27826.28|27826.28|27826.28|27825.87|27825.87|0
1647508670000|2022-03-17 09:17:50|27823.64|27823.64|27831.01|27831.01|27834.55|27834.55|27823.64|27823.64|0
1647508680000|2022-03-17 09:18:00|27834.55|27834.55|27832.47|27832.47|27836|27836|27832.47|27832.47|0
1647508690000|2022-03-17 09:18:10|27836|27836|27846.61|27846.61|27846.61|27846.61|27836|27836|0
1647508710000|2022-03-17 09:18:30|27860.75|27860.75|27860.75|27860.75|27860.75|27860.75|27860.75|27860.75|0
1647508720000|2022-03-17 09:18:40|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|0
1647508730000|2022-03-17 09:18:50|27864.28|27864.28|27864.28|27864.28|27864.28|27864.28|27864.28|27864.28|0
1647508750000|2022-03-17 09:19:10|27860.75|27860.75|27860.75|27860.75|27860.75|27860.75|27860.75|27860.75|0
1647508760000|2022-03-17 09:19:20|27867.82|27867.82|27878.42|27878.42|27878.42|27878.42|27867.82|27867.82|0
1647508770000|2022-03-17 09:19:30|27885.49|27885.49|27885.19|27885.19|27885.49|27885.49|27885.19|27885.19|0
1647508780000|2022-03-17 09:19:40|27895.79|27895.79|27896.61|27896.61|27896.61|27896.61|27895.79|27895.79|0
1647508790000|2022-03-17 09:19:50|27893.08|27893.08|27889.54|27889.54|27893.08|27893.08|27889.54|27889.54|0
1647508800000|2022-03-17 09:20:00|27893.08|27893.08|27903.68|27903.68|27903.68|27903.68|27893.08|27893.08|0
1647508810000|2022-03-17 09:20:10|27917.82|27917.82|27917.82|27917.82|27917.82|27917.82|27917.82|27917.82|0
1647508820000|2022-03-17 09:20:20|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|0
1647508830000|2022-03-17 09:20:30|27914.29|27914.29|27914.29|27914.29|27914.29|27914.29|27914.29|27914.29|0
1647508840000|2022-03-17 09:20:40|27915.19|27915.19|27901.05|27901.05|27915.19|27915.19|27901.05|27901.05|0
1647508850000|2022-03-17 09:20:50|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|0
1647508860000|2022-03-17 09:21:00|27901.05|27901.05|27901.05|27901.05|27901.05|27901.05|27901.05|27901.05|0
1647508870000|2022-03-17 09:21:10|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|27897.52|0
1647508880000|2022-03-17 09:21:20|27893.98|27893.98|27893.98|27893.98|27893.98|27893.98|27893.98|27893.98|0
1647508890000|2022-03-17 09:21:30|27901.05|27901.05|27886.31|27886.31|27901.05|27901.05|27886.31|27886.31|0
1647508900000|2022-03-17 09:21:40|27882.77|27882.77|27882.77|27882.77|27882.77|27882.77|27882.77|27882.77|0
1647508910000|2022-03-17 09:21:50|27893.38|27893.38|27896.91|27896.91|27896.91|27896.91|27893.38|27893.38|0
1647508920000|2022-03-17 09:22:00|27900.45|27900.45|27903.98|27903.98|27903.98|27903.98|27900.45|27900.45|0
1647508930000|2022-03-17 09:22:10|27889.84|27889.84|27882.77|27882.77|27889.84|27889.84|27879.24|27879.24|0
1647508940000|2022-03-17 09:22:20|27879.24|27879.24|27879.24|27879.24|27879.24|27879.24|27879.24|27879.24|0
1647508980000|2022-03-17 09:23:00|27875.7|27875.7|27872.17|27872.17|27875.7|27875.7|27865.1|27865.1|0
1647509000000|2022-03-17 09:23:20|27886.31|27886.31|27900.45|27900.45|27900.45|27900.45|27886.31|27886.31|0
1647509020000|2022-03-17 09:23:40|27900.21|27900.21|27893.14|27893.14|27900.21|27900.21|27893.14|27893.14|0
1647509030000|2022-03-17 09:23:50|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|0
1647509050000|2022-03-17 09:24:10|27893.14|27893.14|27893.14|27893.14|27893.14|27893.14|27893.14|27893.14|0
1647509060000|2022-03-17 09:24:20|27910.81|27910.81|27914.35|27914.35|27914.35|27914.35|27910.81|27910.81|0
1647509070000|2022-03-17 09:24:30|27907.28|27907.28|27907.28|27907.28|27907.28|27907.28|27907.28|27907.28|0
1647509080000|2022-03-17 09:24:40|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|0
1647509090000|2022-03-17 09:24:50|27900.21|27900.21|27907.28|27907.28|27907.28|27907.28|27900.21|27900.21|0
1647509100000|2022-03-17 09:25:00|27903.74|27903.74|27903.74|27903.74|27903.74|27903.74|27903.74|27903.74|0
1647509120000|2022-03-17 09:25:20|27910.81|27910.81|27910.81|27910.81|27910.81|27910.81|27910.81|27910.81|0
1647509130000|2022-03-17 09:25:30|27900.21|27900.21|27900.21|27900.21|27900.21|27900.21|27900.21|27900.21|0
1647509150000|2022-03-17 09:25:50|27903.74|27903.74|27907.28|27907.28|27907.28|27907.28|27903.74|27903.74|0
1647509170000|2022-03-17 09:26:10|27907.69|27907.69|27907.39|27907.39|27907.69|27907.69|27907.39|27907.39|0
1647509180000|2022-03-17 09:26:20|27903.85|27903.85|27907.39|27907.39|27907.39|27907.39|27903.85|27903.85|0
1647509200000|2022-03-17 09:26:40|27900.32|27900.32|27893.25|27893.25|27900.32|27900.32|27893.25|27893.25|0
1647509210000|2022-03-17 09:26:50|27889.71|27889.71|27885.77|27885.77|27889.71|27889.71|27885.77|27885.77|0
1647509230000|2022-03-17 09:27:10|27896.37|27896.37|27899.91|27899.91|27899.91|27899.91|27896.37|27896.37|0
1647509240000|2022-03-17 09:27:20|27896.37|27896.37|27896.37|27896.37|27896.37|27896.37|27896.37|27896.37|0
1647509250000|2022-03-17 09:27:30|27899.91|27899.91|27900.32|27900.32|27900.32|27900.32|27899.91|27899.91|0
1647509270000|2022-03-17 09:27:50|27910.92|27910.92|27921.94|27921.94|27921.94|27921.94|27910.92|27910.92|0
1647509280000|2022-03-17 09:28:00|27918.4|27918.4|27907.8|27907.8|27918.4|27918.4|27907.8|27907.8|0
1647509290000|2022-03-17 09:28:10|27929.01|27929.01|27921.94|27921.94|27929.01|27929.01|27921.94|27921.94|0
1647509300000|2022-03-17 09:28:20|27921.34|27921.34|27921.34|27921.34|27921.34|27921.34|27921.34|27921.34|0
1647509320000|2022-03-17 09:28:40|27924.87|27924.87|27924.87|27924.87|27924.87|27924.87|27924.87|27924.87|0
1647509330000|2022-03-17 09:28:50|27931.94|27931.94|27932.42|27932.42|27932.42|27932.42|27931.94|27931.94|0
1647509340000|2022-03-17 09:29:00|27918.28|27918.28|27915.16|27915.16|27918.28|27918.28|27914.75|27914.75|0
1647509350000|2022-03-17 09:29:10|27911.62|27911.62|27915.16|27915.16|27918.69|27918.69|27911.62|27911.62|0
1647509370000|2022-03-17 09:29:30|27908.09|27908.09|27893.95|27893.95|27908.09|27908.09|27893.95|27893.95|0
1647509380000|2022-03-17 09:29:40|27904.55|27904.55|27904.55|27904.55|27904.55|27904.55|27904.55|27904.55|0
1647509390000|2022-03-17 09:29:50|27903.59|27903.59|27903.59|27903.59|27903.59|27903.59|27903.59|27903.59|0
1647509400000|2022-03-17 09:30:00|27896.52|27896.52|27896.52|27896.52|27896.52|27896.52|27896.52|27896.52|0
1647509410000|2022-03-17 09:30:10|27889.45|27889.45|27878.84|27878.84|27889.45|27889.45|27878.84|27878.84|0
1647509420000|2022-03-17 09:30:20|27875.31|27875.31|27875.31|27875.31|27875.31|27875.31|27875.31|27875.31|0
1647509430000|2022-03-17 09:30:30|27878.84|27878.84|27878.84|27878.84|27878.84|27878.84|27878.84|27878.84|0
1647509440000|2022-03-17 09:30:40|27871.77|27871.77|27868.24|27868.24|27871.77|27871.77|27868.24|27868.24|0
1647509450000|2022-03-17 09:30:50|27864.7|27864.7|27871.77|27871.77|27871.77|27871.77|27864.7|27864.7|0
1647509460000|2022-03-17 09:31:00|27864.7|27864.7|27864.7|27864.7|27864.7|27864.7|27864.7|27864.7|0
1647509470000|2022-03-17 09:31:10|27864.4|27864.4|27865.11|27865.11|27865.11|27865.11|27864.4|27864.4|0
1647509480000|2022-03-17 09:31:20|27864.29|27864.29|27864.29|27864.29|27867.83|27867.83|27864.29|27864.29|0
1647509490000|2022-03-17 09:31:30|27853.69|27853.69|27853.69|27853.69|27854.1|27854.1|27853.69|27853.69|0
1647509500000|2022-03-17 09:31:40|27850.15|27850.15|27850.15|27850.15|27850.15|27850.15|27850.15|27850.15|0
1647509520000|2022-03-17 09:32:00|27839.55|27839.55|27839.55|27839.55|27839.55|27839.55|27839.55|27839.55|0
1647509530000|2022-03-17 09:32:10|27832.48|27832.48|27842.36|27842.36|27842.36|27842.36|27831.75|27831.75|0
1647509550000|2022-03-17 09:32:30|27845.89|27845.89|27845.89|27845.89|27845.89|27845.89|27845.89|27845.89|0
1647509590000|2022-03-17 09:33:10|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|0
1647509610000|2022-03-17 09:33:30|27849.43|27849.43|27849.43|27849.43|27849.43|27849.43|27849.43|27849.43|0
1647509620000|2022-03-17 09:33:40|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|27852.96|0
1647509630000|2022-03-17 09:33:50|27853.56|27853.56|27853.56|27853.56|27853.56|27853.56|27853.56|27853.56|0
1647509640000|2022-03-17 09:34:00|27857.1|27857.1|27857.1|27857.1|27857.1|27857.1|27857.1|27857.1|0
1647509660000|2022-03-17 09:34:20|27860.63|27860.63|27874.77|27874.77|27874.77|27874.77|27860.63|27860.63|0
1647509670000|2022-03-17 09:34:30|27871.24|27871.24|27864.17|27864.17|27871.24|27871.24|27864.17|27864.17|0
1647509680000|2022-03-17 09:34:40|27863.27|27863.27|27863.27|27863.27|27863.27|27863.27|27863.27|27863.27|0
1647509690000|2022-03-17 09:34:50|27856.2|27856.2|27856.2|27856.2|27856.2|27856.2|27856.2|27856.2|0
1647509700000|2022-03-17 09:35:00|27847.92|27847.92|27847.92|27847.92|27847.92|27847.92|27847.92|27847.92|0
1647509730000|2022-03-17 09:35:30|27833.79|27833.79|27833.79|27833.79|27833.79|27833.79|27833.79|27833.79|0
1647509760000|2022-03-17 09:36:00|27837.32|27837.32|27837.32|27837.32|27837.32|27837.32|27837.32|27837.32|0
1647509770000|2022-03-17 09:36:10|27840.85|27840.85|27843.98|27843.98|27844.39|27844.39|27840.85|27840.85|0
1647509780000|2022-03-17 09:36:20|27843.08|27843.08|27843.08|27843.08|27843.08|27843.08|27843.08|27843.08|0
1647509800000|2022-03-17 09:36:40|27846.61|27846.61|27846.61|27846.61|27846.61|27846.61|27846.61|27846.61|0
1647509820000|2022-03-17 09:37:00|27836.01|27836.01|27836.01|27836.01|27836.01|27836.01|27836.01|27836.01|0
1647509830000|2022-03-17 09:37:10|27835.28|27835.28|27835.52|27835.52|27835.52|27835.52|27835.28|27835.28|0
1647509840000|2022-03-17 09:37:20|27846.13|27846.13|27839.06|27839.06|27849.66|27849.66|27839.06|27839.06|0
1647509850000|2022-03-17 09:37:30|27835.52|27835.52|27835.72|27835.72|27836.13|27836.13|27835.52|27835.52|0
1647509860000|2022-03-17 09:37:40|27832.18|27832.18|27831.76|27831.76|27832.18|27832.18|27831.28|27831.28|0
1647509890000|2022-03-17 09:38:10|27828.23|27828.23|27824.99|27824.99|27828.53|27828.53|27824.99|27824.99|0
1647509900000|2022-03-17 09:38:20|27823.19|27823.19|27823.79|27823.79|27823.79|27823.79|27823.19|27823.19|0
1647509910000|2022-03-17 09:38:30|27827.33|27827.33|27830.86|27830.86|27830.86|27830.86|27827.33|27827.33|0
1647509920000|2022-03-17 09:38:40|27831.46|27831.46|27830.56|27830.56|27831.46|27831.46|27830.56|27830.56|0
1647509930000|2022-03-17 09:38:50|27829.96|27829.96|27829.96|27829.96|27829.96|27829.96|27829.96|27829.96|0
1647509940000|2022-03-17 09:39:00|27833.5|27833.5|27833.5|27833.5|27833.5|27833.5|27833.5|27833.5|0
1647509970000|2022-03-17 09:39:30|27834.4|27834.4|27833.5|27833.5|27834.4|27834.4|27833.5|27833.5|0
1647509980000|2022-03-17 09:39:40|27826.43|27826.43|27829.96|27829.96|27829.96|27829.96|27826.43|27826.43|0
1647509990000|2022-03-17 09:39:50|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|27826.43|0
1647510000000|2022-03-17 09:40:00|27833.5|27833.5|27832.59|27832.59|27833.5|27833.5|27832.59|27832.59|0
1647510020000|2022-03-17 09:40:20|27836.13|27836.13|27832.59|27832.59|27836.13|27836.13|27829.06|27829.06|0
1647510030000|2022-03-17 09:40:30|27836.13|27836.13|27802.81|27802.81|27836.13|27836.13|27802.81|27802.81|0
1647510040000|2022-03-17 09:40:40|27806.35|27806.35|27809.88|27809.88|27809.88|27809.88|27806.35|27806.35|0
1647510060000|2022-03-17 09:41:00|27806.35|27806.35|27806.35|27806.35|27806.35|27806.35|27806.35|27806.35|0
1647510070000|2022-03-17 09:41:10|27802.81|27802.81|27798.98|27798.98|27802.81|27802.81|27798.98|27798.98|0
1647510100000|2022-03-17 09:41:40|27798.16|27798.16|27798.16|27798.16|27798.16|27798.16|27798.16|27798.16|0
1647510130000|2022-03-17 09:42:10|27798.57|27798.57|27798.57|27798.57|27798.57|27798.57|27798.57|27798.57|0
1647510160000|2022-03-17 09:42:40|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|27802.1|0
1647510190000|2022-03-17 09:43:10|27805.64|27805.64|27805.64|27805.64|27805.64|27805.64|27805.64|27805.64|0
1647510210000|2022-03-17 09:43:30|27806.05|27806.05|27825.22|27825.22|27828.76|27828.76|27806.05|27806.05|0
1647510220000|2022-03-17 09:43:40|27821.69|27821.69|27818.15|27818.15|27821.69|27821.69|27818.15|27818.15|0
1647510240000|2022-03-17 09:44:00|27828.76|27828.76|27835.59|27835.59|27835.83|27835.83|27828.76|27828.76|0
1647510250000|2022-03-17 09:44:10|27828.52|27828.52|27832.05|27832.05|27832.05|27832.05|27828.52|27828.52|0
1647510260000|2022-03-17 09:44:20|27839.12|27839.12|27839.12|27839.12|27839.12|27839.12|27839.12|27839.12|0
1647510290000|2022-03-17 09:44:50|27842.66|27842.66|27846.19|27846.19|27846.19|27846.19|27842.66|27842.66|0
1647510300000|2022-03-17 09:45:00|27860.33|27860.33|27860.33|27860.33|27860.33|27860.33|27860.33|27860.33|0
1647510310000|2022-03-17 09:45:10|27859.85|27859.85|27870.69|27870.69|27870.69|27870.69|27859.85|27859.85|0
1647510320000|2022-03-17 09:45:20|27867.16|27867.16|27869.56|27869.56|27869.56|27869.56|27867.16|27867.16|0
1647510330000|2022-03-17 09:45:30|27870.16|27870.16|27870.16|27870.16|27870.16|27870.16|27870.16|27870.16|0
1647510350000|2022-03-17 09:45:50|27866.63|27866.63|27860.38|27860.38|27867.45|27867.45|27860.38|27860.38|0
1647510380000|2022-03-17 09:46:20|27856.84|27856.84|27856.84|27856.84|27856.84|27856.84|27856.84|27856.84|0
1647510400000|2022-03-17 09:46:40|27863.91|27863.91|27863.91|27863.91|27863.91|27863.91|27863.91|27863.91|0
1647510420000|2022-03-17 09:47:00|27870.98|27870.98|27870.98|27870.98|27870.98|27870.98|27870.98|27870.98|0
1647510430000|2022-03-17 09:47:10|27874.52|27874.52|27867.45|27867.45|27874.52|27874.52|27867.45|27867.45|0
1647510450000|2022-03-17 09:47:30|27868.05|27868.05|27866.55|27866.55|27868.05|27868.05|27866.55|27866.55|0
1647510460000|2022-03-17 09:47:40|27863.01|27863.01|27859.48|27859.48|27863.01|27863.01|27859.48|27859.48|0
1647510490000|2022-03-17 09:48:10|27866.55|27866.55|27866.55|27866.55|27866.55|27866.55|27866.55|27866.55|0
1647510500000|2022-03-17 09:48:20|27863.01|27863.01|27863.01|27863.01|27863.01|27863.01|27863.01|27863.01|0
1647510520000|2022-03-17 09:48:40|27859.48|27859.48|27859.48|27859.48|27859.48|27859.48|27859.48|27859.48|0
1647510540000|2022-03-17 09:49:00|27873.62|27873.62|27870.08|27870.08|27873.62|27873.62|27870.08|27870.08|0
1647510560000|2022-03-17 09:49:20|27870.98|27870.98|27867.15|27867.15|27870.98|27870.98|27867.15|27867.15|0
1647510580000|2022-03-17 09:49:40|27863.61|27863.61|27863.61|27863.61|27863.61|27863.61|27863.61|27863.61|0
1647510600000|2022-03-17 09:50:00|27881.29|27881.29|27881.29|27881.29|27881.29|27881.29|27881.29|27881.29|0
1647510610000|2022-03-17 09:50:10|27884.82|27884.82|27874.22|27874.22|27884.82|27884.82|27874.22|27874.22|0
1647510640000|2022-03-17 09:50:40|27870.68|27870.68|27867.15|27867.15|27870.68|27870.68|27867.15|27867.15|0
1647510700000|2022-03-17 09:51:40|27856.54|27856.54|27856.54|27856.54|27856.54|27856.54|27856.54|27856.54|0
1647510710000|2022-03-17 09:51:50|27849.47|27849.47|27845.94|27845.94|27849.47|27849.47|27845.94|27845.94|0
1647510720000|2022-03-17 09:52:00|27849.47|27849.47|27856.95|27856.95|27856.95|27856.95|27849.47|27849.47|0
1647510760000|2022-03-17 09:52:40|27855.75|27855.75|27854.55|27854.55|27855.75|27855.75|27854.55|27854.55|0
1647510790000|2022-03-17 09:53:10|27855.45|27855.45|27855.45|27855.45|27855.45|27855.45|27855.45|27855.45|0
1647510810000|2022-03-17 09:53:30|27858.99|27858.99|27867.67|27867.67|27867.67|27867.67|27858.99|27858.99|0
1647510820000|2022-03-17 09:53:40|27867.26|27867.26|27867.26|27867.26|27867.26|27867.26|27867.26|27867.26|0
1647510860000|2022-03-17 09:54:20|27863.72|27863.72|27864.54|27864.54|27864.54|27864.54|27863.72|27863.72|0
1647510870000|2022-03-17 09:54:30|27864.13|27864.13|27864.13|27864.13|27864.13|27864.13|27864.13|27864.13|0
1647510910000|2022-03-17 09:55:10|27862.93|27862.93|27859.4|27859.4|27862.93|27862.93|27859.4|27859.4|0
1647510930000|2022-03-17 09:55:30|27862.93|27862.93|27873.54|27873.54|27873.54|27873.54|27862.93|27862.93|0
1647510940000|2022-03-17 09:55:40|27884.14|27884.14|27869.4|27869.4|27884.14|27884.14|27869.4|27869.4|0
1647510960000|2022-03-17 09:56:00|27872.93|27872.93|27869.88|27869.88|27873.42|27873.42|27869.88|27869.88|0
1647510970000|2022-03-17 09:56:10|27876.95|27876.95|27876.95|27876.95|27876.95|27876.95|27876.95|27876.95|0
1647510980000|2022-03-17 09:56:20|27873.42|27873.42|27873.42|27873.42|27873.42|27873.42|27873.42|27873.42|0
1647510990000|2022-03-17 09:56:30|27874.24|27874.24|27874.24|27874.24|27874.24|27874.24|27874.24|27874.24|0
1647511000000|2022-03-17 09:56:40|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|27874.72|0
1647511010000|2022-03-17 09:56:50|27871.19|27871.19|27871.19|27871.19|27871.19|27871.19|27871.19|27871.19|0
1647511020000|2022-03-17 09:57:00|27867.65|27867.65|27874.72|27874.72|27874.72|27874.72|27867.65|27867.65|0
1647511030000|2022-03-17 09:57:10|27871.19|27871.19|27860.58|27860.58|27871.19|27871.19|27860.58|27860.58|0
1647511040000|2022-03-17 09:57:20|27846.44|27846.44|27864.12|27864.12|27864.12|27864.12|27846.44|27846.44|0
1647511050000|2022-03-17 09:57:30|27860.58|27860.58|27860.58|27860.58|27860.58|27860.58|27860.58|27860.58|0
1647511070000|2022-03-17 09:57:50|27864.12|27864.12|27864.12|27864.12|27864.12|27864.12|27864.12|27864.12|0
1647511080000|2022-03-17 09:58:00|27857.05|27857.05|27860.58|27860.58|27860.58|27860.58|27857.05|27857.05|0
1647511090000|2022-03-17 09:58:10|27857.05|27857.05|27857.05|27857.05|27857.05|27857.05|27857.05|27857.05|0
1647511110000|2022-03-17 09:58:30|27864.12|27864.12|27867.65|27867.65|27871.19|27871.19|27864.12|27864.12|0
1647511120000|2022-03-17 09:58:40|27864.12|27864.12|27853.51|27853.51|27864.12|27864.12|27853.51|27853.51|0
1647511140000|2022-03-17 09:59:00|27857.05|27857.05|27860.58|27860.58|27860.58|27860.58|27846.44|27846.44|0
1647511150000|2022-03-17 09:59:10|27857.05|27857.05|27867.65|27867.65|27867.65|27867.65|27857.05|27857.05|0
1647511170000|2022-03-17 09:59:30|27857.05|27857.05|27857.05|27857.05|27857.05|27857.05|27857.05|27857.05|0
1647511200000|2022-03-17 10:00:00|27860.58|27860.58|27821.77|27821.77|27860.58|27860.58|27821.77|27821.77|0
1647511210000|2022-03-17 10:00:10|27821.53|27821.53|27835.67|27835.67|27856.88|27856.88|27821.53|27821.53|0
1647511220000|2022-03-17 10:00:20|27832.13|27832.13|27801.5|27801.5|27832.13|27832.13|27800.07|27800.07|0
1647511230000|2022-03-17 10:00:30|27780.29|27780.29|27766.15|27766.15|27780.29|27780.29|27748.48|27748.48|0
1647511240000|2022-03-17 10:00:40|27752.01|27752.01|27692.97|27692.97|27752.01|27752.01|27692.37|27692.37|0
1647511250000|2022-03-17 10:00:50|27700.04|27700.04|27687.86|27687.86|27708.24|27708.24|27687.86|27687.86|0
1647511260000|2022-03-17 10:01:00|27687.04|27687.04|27685.84|27685.84|27690.58|27690.58|27681.71|27681.71|0
1647511270000|2022-03-17 10:01:10|27686.44|27686.44|27679.67|27679.67|27694.11|27694.11|27676.14|27676.14|0
1647511280000|2022-03-17 10:01:20|27690.28|27690.28|27675.63|27675.63|27690.28|27690.28|27675.63|27675.63|0
1647511290000|2022-03-17 10:01:30|27676.12|27676.12|27651.78|27651.78|27676.53|27676.53|27651.78|27651.78|0
1647511300000|2022-03-17 10:01:40|27652.38|27652.38|27655.51|27655.51|27659.04|27659.04|27637.84|27637.84|0
1647511310000|2022-03-17 10:01:50|27655.92|27655.92|27670.06|27670.06|27670.06|27670.06|27655.92|27655.92|0
1647511320000|2022-03-17 10:02:00|27671.56|27671.56|27671.56|27671.56|27685.7|27685.7|27671.56|27671.56|0
1647511330000|2022-03-17 10:02:10|27672.46|27672.46|27686.6|27686.6|27686.6|27686.6|27672.46|27672.46|0
1647511340000|2022-03-17 10:02:20|27676|27676|27687.01|27687.01|27687.01|27687.01|27676|27676|0
1647511350000|2022-03-17 10:02:30|27690.55|27690.55|27690.55|27690.55|27690.55|27690.55|27690.55|27690.55|0
1647511360000|2022-03-17 10:02:40|27694.08|27694.08|27708.22|27708.22|27711.76|27711.76|27694.08|27694.08|0
1647511370000|2022-03-17 10:02:50|27701.15|27701.15|27718.83|27718.83|27722.36|27722.36|27701.15|27701.15|0
1647511390000|2022-03-17 10:03:10|27725.9|27725.9|27732.97|27732.97|27732.97|27732.97|27725.9|27725.9|0
1647511410000|2022-03-17 10:03:30|27729.36|27729.36|27715.22|27715.22|27729.36|27729.36|27715.22|27715.22|0
1647511420000|2022-03-17 10:03:40|27714.81|27714.81|27707.74|27707.74|27714.81|27714.81|27707.74|27707.74|0
1647511430000|2022-03-17 10:03:50|27697.14|27697.14|27685.52|27685.52|27697.14|27697.14|27685.52|27685.52|0
1647511440000|2022-03-17 10:04:00|27689.06|27689.06|27704.09|27704.09|27704.09|27704.09|27689.06|27689.06|0
1647511450000|2022-03-17 10:04:10|27707.62|27707.62|27725.3|27725.3|27725.3|27725.3|27707.62|27707.62|0
1647511460000|2022-03-17 10:04:20|27721.76|27721.76|27711.16|27711.16|27721.76|27721.76|27711.16|27711.16|0
1647511470000|2022-03-17 10:04:30|27721.76|27721.76|27721.76|27721.76|27721.76|27721.76|27721.76|27721.76|0
1647511480000|2022-03-17 10:04:40|27728.83|27728.83|27728.83|27728.83|27728.83|27728.83|27728.83|27728.83|0
1647511490000|2022-03-17 10:04:50|27718.23|27718.23|27730.26|27730.26|27730.26|27730.26|27716.12|27716.12|0
1647511500000|2022-03-17 10:05:00|27737.33|27737.33|27733.8|27733.8|27737.33|27737.33|27733.8|27733.8|0
1647511520000|2022-03-17 10:05:20|27719.66|27719.66|27733.8|27733.8|27733.8|27733.8|27719.66|27719.66|0
1647511530000|2022-03-17 10:05:30|27740.87|27740.87|27744.4|27744.4|27744.4|27744.4|27740.87|27740.87|0
1647511540000|2022-03-17 10:05:40|27733.8|27733.8|27737.33|27737.33|27737.33|27737.33|27733.8|27733.8|0
1647511550000|2022-03-17 10:05:50|27730.26|27730.26|27719.66|27719.66|27733.8|27733.8|27719.66|27719.66|0
1647511560000|2022-03-17 10:06:00|27719.25|27719.25|27715.71|27715.71|27719.25|27719.25|27715.71|27715.71|0
1647511580000|2022-03-17 10:06:20|27726.32|27726.32|27726.32|27726.32|27726.32|27726.32|27726.32|27726.32|0
1647511590000|2022-03-17 10:06:30|27722.78|27722.78|27719.25|27719.25|27722.78|27722.78|27719.25|27719.25|0
1647511600000|2022-03-17 10:06:40|27719.85|27719.85|27733.99|27733.99|27733.99|27733.99|27719.85|27719.85|0
1647511610000|2022-03-17 10:06:50|27726.92|27726.92|27732.38|27732.38|27732.38|27732.38|27725.31|27725.31|0
1647511620000|2022-03-17 10:07:00|27725.31|27725.31|27725.31|27725.31|27725.31|27725.31|27725.31|27725.31|0
1647511630000|2022-03-17 10:07:10|27728.84|27728.84|27732.38|27732.38|27732.38|27732.38|27728.84|27728.84|0
1647511640000|2022-03-17 10:07:20|27725.31|27725.31|27725.31|27725.31|27725.31|27725.31|27725.31|27725.31|0
1647511650000|2022-03-17 10:07:30|27728.84|27728.84|27721.36|27721.36|27728.84|27728.84|27718.24|27718.24|0
1647511660000|2022-03-17 10:07:40|27717.83|27717.83|27709.86|27709.86|27717.83|27717.83|27709.86|27709.86|0
1647511670000|2022-03-17 10:07:50|27697.75|27697.75|27654.06|27654.06|27697.75|27697.75|27654.06|27654.06|0
1647511680000|2022-03-17 10:08:00|27657.6|27657.6|27664.85|27664.85|27664.85|27664.85|27654.25|27654.25|0
1647511690000|2022-03-17 10:08:10|27668.39|27668.39|27661.32|27661.32|27668.39|27668.39|27661.32|27661.32|0
1647511700000|2022-03-17 10:08:20|27661.92|27661.92|27661.92|27661.92|27661.92|27661.92|27661.92|27661.92|0
1647511710000|2022-03-17 10:08:30|27653.21|27653.21|27649.67|27649.67|27653.21|27653.21|27646.14|27646.14|0
1647511720000|2022-03-17 10:08:40|27650.49|27650.49|27653.73|27653.73|27653.73|27653.73|27650.19|27650.19|0
1647511730000|2022-03-17 10:08:50|27664.33|27664.33|27675.54|27675.54|27675.54|27675.54|27664.33|27664.33|0
1647511740000|2022-03-17 10:09:00|27675.13|27675.13|27675.43|27675.43|27675.43|27675.43|27675.13|27675.13|0
1647511750000|2022-03-17 10:09:10|27678.96|27678.96|27677.76|27677.76|27686.03|27686.03|27677.76|27677.76|0
1647511760000|2022-03-17 10:09:20|27674.23|27674.23|27677.46|27677.46|27677.76|27677.76|27674.23|27674.23|0
1647511770000|2022-03-17 10:09:30|27673.92|27673.92|27666.86|27666.86|27673.92|27673.92|27666.86|27666.86|0
1647511780000|2022-03-17 10:09:40|27666.45|27666.45|27677.05|27677.05|27677.05|27677.05|27666.45|27666.45|0
1647511790000|2022-03-17 10:09:50|27679.15|27679.15|27701.67|27701.67|27701.67|27701.67|27679.15|27679.15|0
1647511800000|2022-03-17 10:10:00|27698.14|27698.14|27687.53|27687.53|27701.67|27701.67|27687.53|27687.53|0
1647511820000|2022-03-17 10:10:20|27691.07|27691.07|27694.6|27694.6|27694.6|27694.6|27691.07|27691.07|0
1647511830000|2022-03-17 10:10:30|27691.07|27691.07|27691.07|27691.07|27691.07|27691.07|27691.07|27691.07|0
1647511840000|2022-03-17 10:10:40|27698.14|27698.14|27710.35|27710.35|27710.35|27710.35|27698.14|27698.14|0
1647511850000|2022-03-17 10:10:50|27703.28|27703.28|27703.28|27703.28|27703.28|27703.28|27703.28|27703.28|0
1647511860000|2022-03-17 10:11:00|27699.75|27699.75|27692.68|27692.68|27699.75|27699.75|27692.68|27692.68|0
1647511870000|2022-03-17 10:11:10|27689.15|27689.15|27706.41|27706.41|27706.41|27706.41|27689.15|27689.15|0
1647511880000|2022-03-17 10:11:20|27707.31|27707.31|27704.19|27704.19|27707.72|27707.72|27704.19|27704.19|0
1647511890000|2022-03-17 10:11:30|27707.72|27707.72|27697.36|27697.36|27714.79|27714.79|27697.36|27697.36|0
1647511900000|2022-03-17 10:11:40|27704.43|27704.43|27704.67|27704.67|27704.67|27704.67|27704.43|27704.43|0
1647511910000|2022-03-17 10:11:50|27711.74|27711.74|27711.74|27711.74|27715.27|27715.27|27704.67|27704.67|0
1647511920000|2022-03-17 10:12:00|27715.27|27715.27|27729.9|27729.9|27729.9|27729.9|27715.27|27715.27|0
1647511930000|2022-03-17 10:12:10|27730.31|27730.31|27743.02|27743.02|27743.02|27743.02|27730.31|27730.31|0
1647511940000|2022-03-17 10:12:20|27750.09|27750.09|27750.09|27750.09|27750.09|27750.09|27750.09|27750.09|0
1647511950000|2022-03-17 10:12:30|27735.95|27735.95|27743.02|27743.02|27746.55|27746.55|27735.95|27735.95|0
1647511960000|2022-03-17 10:12:40|27739.48|27739.48|27728.28|27728.28|27739.48|27739.48|27724.74|27724.74|0
1647511970000|2022-03-17 10:12:50|27727.67|27727.67|27734.74|27734.74|27741.81|27741.81|27727.67|27727.67|0
1647511980000|2022-03-17 10:13:00|27731.21|27731.21|27724.55|27724.55|27731.62|27731.62|27724.55|27724.55|0
1647511990000|2022-03-17 10:13:10|27724.85|27724.85|27714.85|27714.85|27725.45|27725.45|27711.31|27711.31|0
1647512000000|2022-03-17 10:13:20|27711.31|27711.31|27710.9|27710.9|27711.31|27711.31|27710.9|27710.9|0
1647512010000|2022-03-17 10:13:30|27714.44|27714.44|27721.51|27721.51|27721.51|27721.51|27714.44|27714.44|0
1647512020000|2022-03-17 10:13:40|27717.97|27717.97|27714.44|27714.44|27717.97|27717.97|27714.44|27714.44|0
1647512030000|2022-03-17 10:13:50|27714.14|27714.14|27714.74|27714.74|27714.74|27714.74|27714.14|27714.14|0
1647512040000|2022-03-17 10:14:00|27711.2|27711.2|27707.67|27707.67|27711.2|27711.2|27707.67|27707.67|0
1647512050000|2022-03-17 10:14:10|27721.81|27721.81|27728.88|27728.88|27728.88|27728.88|27721.81|27721.81|0
1647512060000|2022-03-17 10:14:20|27732.41|27732.41|27725.34|27725.34|27732.41|27732.41|27725.34|27725.34|0
1647512090000|2022-03-17 10:14:50|27732.41|27732.41|27735.95|27735.95|27735.95|27735.95|27732.41|27732.41|0
1647512100000|2022-03-17 10:15:00|27743.02|27743.02|27746.55|27746.55|27750.09|27750.09|27743.02|27743.02|0
1647512120000|2022-03-17 10:15:20|27743.02|27743.02|27743.02|27743.02|27743.02|27743.02|27743.02|27743.02|0
1647512130000|2022-03-17 10:15:30|27739.48|27739.48|27739.48|27739.48|27739.48|27739.48|27739.48|27739.48|0
1647512140000|2022-03-17 10:15:40|27739.07|27739.07|27739.07|27739.07|27739.07|27739.07|27739.07|27739.07|0
1647512150000|2022-03-17 10:15:50|27738.47|27738.47|27738.88|27738.88|27738.88|27738.88|27738.47|27738.47|0
1647512160000|2022-03-17 10:16:00|27740.38|27740.38|27729.78|27729.78|27743.92|27743.92|27729.78|27729.78|0
1647512170000|2022-03-17 10:16:10|27729.37|27729.37|27729.37|27729.37|27729.37|27729.37|27729.37|27729.37|0
1647512180000|2022-03-17 10:16:20|27739.97|27739.97|27734.81|27734.81|27752.49|27752.49|27734.81|27734.81|0
1647512190000|2022-03-17 10:16:30|27741.88|27741.88|27745.72|27745.72|27745.72|27745.72|27738.05|27738.05|0
1647512200000|2022-03-17 10:16:40|27742.18|27742.18|27742.18|27742.18|27742.18|27742.18|27742.18|27742.18|0
1647512220000|2022-03-17 10:17:00|27752.79|27752.79|27752.79|27752.79|27752.79|27752.79|27752.79|27752.79|0
1647512230000|2022-03-17 10:17:10|27749.25|27749.25|27749.25|27749.25|27749.25|27749.25|27749.25|27749.25|0
1647512260000|2022-03-17 10:17:40|27742.18|27742.18|27732.71|27732.71|27742.18|27742.18|27732.71|27732.71|0
1647512270000|2022-03-17 10:17:50|27733.61|27733.61|27747.15|27747.15|27747.15|27747.15|27733.01|27733.01|0
1647512280000|2022-03-17 10:18:00|27748.95|27748.95|27745.01|27745.01|27748.95|27748.95|27745.01|27745.01|0
1647512320000|2022-03-17 10:18:40|27744.41|27744.41|27744.41|27744.41|27744.41|27744.41|27744.41|27744.41|0
1647512330000|2022-03-17 10:18:50|27744.11|27744.11|27751.18|27751.18|27751.18|27751.18|27744.11|27744.11|0
1647512340000|2022-03-17 10:19:00|27754.71|27754.71|27758.25|27758.25|27758.25|27758.25|27754.71|27754.71|0
1647512350000|2022-03-17 10:19:10|27761.78|27761.78|27754.71|27754.71|27761.78|27761.78|27754.71|27754.71|0
1647512360000|2022-03-17 10:19:20|27758.25|27758.25|27766.74|27766.74|27766.74|27766.74|27758.25|27758.25|0
1647512370000|2022-03-17 10:19:30|27770.27|27770.27|27769.97|27769.97|27770.27|27770.27|27769.97|27769.97|0
1647512380000|2022-03-17 10:19:40|27770.21|27770.21|27770.21|27770.21|27770.21|27770.21|27770.21|27770.21|0
1647512400000|2022-03-17 10:20:00|27777.28|27777.28|27770.21|27770.21|27777.28|27777.28|27770.21|27770.21|0
1647512410000|2022-03-17 10:20:10|27763.14|27763.14|27770.82|27770.82|27770.82|27770.82|27763.14|27763.14|0
1647512420000|2022-03-17 10:20:20|27770.33|27770.33|27773.87|27773.87|27773.87|27773.87|27770.33|27770.33|0
1647512430000|2022-03-17 10:20:30|27777.4|27777.4|27780.94|27780.94|27780.94|27780.94|27777.4|27777.4|0
1647512440000|2022-03-17 10:20:40|27773.87|27773.87|27777.4|27777.4|27777.4|27777.4|27773.87|27773.87|0
1647512450000|2022-03-17 10:20:50|27770.33|27770.33|27766.8|27766.8|27770.33|27770.33|27766.8|27766.8|0
1647512460000|2022-03-17 10:21:00|27770.33|27770.33|27770.03|27770.03|27770.33|27770.33|27770.03|27770.03|0
1647512470000|2022-03-17 10:21:10|27773.57|27773.57|27773.57|27773.57|27773.57|27773.57|27773.57|27773.57|0
1647512480000|2022-03-17 10:21:20|27777.1|27777.1|27777.1|27777.1|27777.1|27777.1|27777.1|27777.1|0
1647512490000|2022-03-17 10:21:30|27784.17|27784.17|27784.17|27784.17|27784.17|27784.17|27784.17|27784.17|0
1647512510000|2022-03-17 10:21:50|27784.99|27784.99|27784.99|27784.99|27784.99|27784.99|27784.99|27784.99|0
1647512530000|2022-03-17 10:22:10|27785.89|27785.89|27785.89|27785.89|27785.89|27785.89|27785.89|27785.89|0
1647512540000|2022-03-17 10:22:20|27789.43|27789.43|27778.82|27778.82|27789.43|27789.43|27771.75|27771.75|0
1647512550000|2022-03-17 10:22:30|27779.23|27779.23|27782.77|27782.77|27782.77|27782.77|27779.23|27779.23|0
1647512570000|2022-03-17 10:22:50|27782.17|27782.17|27782.17|27782.17|27782.17|27782.17|27782.17|27782.17|0
1647512580000|2022-03-17 10:23:00|27781.76|27781.76|27781.76|27781.76|27781.76|27781.76|27781.76|27781.76|0
1647512590000|2022-03-17 10:23:10|27778.22|27778.22|27781.76|27781.76|27781.76|27781.76|27778.22|27778.22|0
1647512620000|2022-03-17 10:23:40|27785.29|27785.29|27785.29|27785.29|27785.29|27785.29|27785.29|27785.29|0
1647512630000|2022-03-17 10:23:50|27781.76|27781.76|27781.76|27781.76|27781.76|27781.76|27781.76|27781.76|0
1647512650000|2022-03-17 10:24:10|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|27781.46|0
1647512660000|2022-03-17 10:24:20|27782.36|27782.36|27782.96|27782.96|27786.49|27786.49|27782.36|27782.36|0
1647512700000|2022-03-17 10:25:00|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|0
1647512710000|2022-03-17 10:25:10|27784.99|27784.99|27784.99|27784.99|27784.99|27784.99|27784.99|27784.99|0
1647512730000|2022-03-17 10:25:30|27785.29|27785.29|27785.29|27785.29|27785.29|27785.29|27785.29|27785.29|0
1647512740000|2022-03-17 10:25:40|27785.7|27785.7|27785.7|27785.7|27785.7|27785.7|27785.7|27785.7|0
1647512770000|2022-03-17 10:26:10|27789.24|27789.24|27789.24|27789.24|27789.24|27789.24|27789.24|27789.24|0
1647512810000|2022-03-17 10:26:50|27785.7|27785.7|27782.17|27782.17|27792.77|27792.77|27782.17|27782.17|0
1647512830000|2022-03-17 10:27:10|27775.34|27775.34|27778.87|27778.87|27778.87|27778.87|27775.34|27775.34|0
1647512850000|2022-03-17 10:27:30|27782.41|27782.41|27782.41|27782.41|27782.41|27782.41|27778.87|27778.87|0
1647512910000|2022-03-17 10:28:30|27782|27782|27792.6|27792.6|27792.6|27792.6|27782|27782|0
1647512920000|2022-03-17 10:28:40|27792.19|27792.19|27792.6|27792.6|27792.6|27792.6|27792.19|27792.19|0
1647512930000|2022-03-17 10:28:50|27793.09|27793.09|27792.68|27792.68|27793.09|27793.09|27792.68|27792.68|0
1647512940000|2022-03-17 10:29:00|27796.21|27796.21|27796.21|27796.21|27796.21|27796.21|27796.21|27796.21|0
1647512960000|2022-03-17 10:29:20|27803.28|27803.28|27807.23|27807.23|27807.23|27807.23|27803.28|27803.28|0
1647512970000|2022-03-17 10:29:30|27810.76|27810.76|27814.3|27814.3|27814.3|27814.3|27810.76|27810.76|0
1647512980000|2022-03-17 10:29:40|27814.6|27814.6|27814.6|27814.6|27814.6|27814.6|27814.6|27814.6|0
1647512990000|2022-03-17 10:29:50|27818.13|27818.13|27821.67|27821.67|27821.67|27821.67|27818.13|27818.13|0
1647513000000|2022-03-17 10:30:00|27825.2|27825.2|27825.44|27825.44|27825.44|27825.44|27825.2|27825.2|0
1647513010000|2022-03-17 10:30:10|27826.95|27826.95|27826.95|27826.95|27826.95|27826.95|27826.95|27826.95|0
1647513020000|2022-03-17 10:30:20|27827.36|27827.36|27827.36|27827.36|27827.36|27827.36|27827.36|27827.36|0
1647513040000|2022-03-17 10:30:40|27823.82|27823.82|27816.75|27816.75|27823.82|27823.82|27816.75|27816.75|0
1647513050000|2022-03-17 10:30:50|27806.15|27806.15|27806.15|27806.15|27806.15|27806.15|27806.15|27806.15|0
1647513070000|2022-03-17 10:31:10|27802.61|27802.61|27798.17|27798.17|27802.61|27802.61|27798.17|27798.17|0
1647513080000|2022-03-17 10:31:20|27797.36|27797.36|27797.36|27797.36|27797.36|27797.36|27797.36|27797.36|0
1647513090000|2022-03-17 10:31:30|27800.89|27800.89|27817.96|27817.96|27817.96|27817.96|27800.89|27800.89|0
1647513100000|2022-03-17 10:31:40|27810.89|27810.89|27810.89|27810.89|27810.89|27810.89|27810.89|27810.89|0
1647513140000|2022-03-17 10:32:20|27814.43|27814.43|27814.43|27814.43|27814.43|27814.43|27814.43|27814.43|0
1647513160000|2022-03-17 10:32:40|27815.33|27815.33|27815.33|27815.33|27815.33|27815.33|27815.33|27815.33|0
1647513170000|2022-03-17 10:32:50|27822.4|27822.4|27823.3|27823.3|27823.3|27823.3|27822.4|27822.4|0
1647513180000|2022-03-17 10:33:00|27824.03|27824.03|27824.03|27824.03|27824.03|27824.03|27824.03|27824.03|0
1647513190000|2022-03-17 10:33:10|27838.17|27838.17|27855.84|27855.84|27855.84|27855.84|27838.17|27838.17|0
1647513210000|2022-03-17 10:33:30|27859.38|27859.38|27859.38|27859.38|27859.38|27859.38|27859.38|27859.38|0
1647513220000|2022-03-17 10:33:40|27860.28|27860.28|27863.81|27863.81|27863.81|27863.81|27860.28|27860.28|0
1647513230000|2022-03-17 10:33:50|27856.74|27856.74|27868.58|27868.58|27868.58|27868.58|27856.74|27856.74|0
1647513240000|2022-03-17 10:34:00|27872.11|27872.11|27865.04|27865.04|27872.11|27872.11|27865.04|27865.04|0
1647513260000|2022-03-17 10:34:20|27866.24|27866.24|27866.24|27866.24|27866.24|27866.24|27866.24|27866.24|0
1647513280000|2022-03-17 10:34:40|27862.71|27862.71|27862.71|27862.71|27862.71|27862.71|27862.71|27862.71|0
1647513300000|2022-03-17 10:35:00|27861.51|27861.51|27861.81|27861.81|27861.81|27861.81|27861.51|27861.51|0
1647513320000|2022-03-17 10:35:20|27851.2|27851.2|27851.2|27851.2|27851.2|27851.2|27851.2|27851.2|0
1647513340000|2022-03-17 10:35:40|27844.13|27844.13|27844.13|27844.13|27844.13|27844.13|27844.13|27844.13|0
1647513350000|2022-03-17 10:35:50|27840.6|27840.6|27840.6|27840.6|27840.6|27840.6|27840.6|27840.6|0
1647513380000|2022-03-17 10:36:20|27844.13|27844.13|27851.2|27851.2|27851.2|27851.2|27844.13|27844.13|0
1647513390000|2022-03-17 10:36:30|27844.13|27844.13|27822.92|27822.92|27844.13|27844.13|27822.92|27822.92|0
1647513400000|2022-03-17 10:36:40|27829.99|27829.99|27829.99|27829.99|27829.99|27829.99|27829.99|27829.99|0
1647513420000|2022-03-17 10:37:00|27822.92|27822.92|27837.06|27837.06|27837.06|27837.06|27822.92|27822.92|0
1647513430000|2022-03-17 10:37:10|27833.53|27833.53|27836.65|27836.65|27836.65|27836.65|27833.12|27833.12|0
1647513440000|2022-03-17 10:37:20|27836.95|27836.95|27838.76|27838.76|27838.76|27838.76|27836.95|27836.95|0
1647513450000|2022-03-17 10:37:30|27845.83|27845.83|27867.45|27867.45|27867.45|27867.45|27845.83|27845.83|0
1647513460000|2022-03-17 10:37:40|27863.91|27863.91|27863.91|27863.91|27863.91|27863.91|27863.91|27863.91|0
1647513470000|2022-03-17 10:37:50|27860.38|27860.38|27860.38|27860.38|27860.38|27860.38|27860.38|27860.38|0
1647513480000|2022-03-17 10:38:00|27856.84|27856.84|27856.84|27856.84|27856.84|27856.84|27856.84|27856.84|0
1647513510000|2022-03-17 10:38:30|27860.38|27860.38|27860.38|27860.38|27860.38|27860.38|27860.38|27860.38|0
1647513520000|2022-03-17 10:38:40|27856.84|27856.84|27856.84|27856.84|27856.84|27856.84|27856.84|27856.84|0
1647513550000|2022-03-17 10:39:10|27858.04|27858.04|27858.04|27858.04|27858.04|27858.04|27858.04|27858.04|0
1647513560000|2022-03-17 10:39:20|27861.58|27861.58|27865.11|27865.11|27865.11|27865.11|27861.58|27861.58|0
1647513570000|2022-03-17 10:39:30|27865.93|27865.93|27855.03|27855.03|27865.93|27865.93|27855.03|27855.03|0
1647513590000|2022-03-17 10:39:50|27855.93|27855.93|27855.63|27855.63|27855.93|27855.93|27855.63|27855.63|0
1647513600000|2022-03-17 10:40:00|27854.81|27854.81|27854.81|27854.81|27854.81|27854.81|27854.81|27854.81|0
1647513620000|2022-03-17 10:40:20|27861.88|27861.88|27861.88|27861.88|27861.88|27861.88|27861.88|27861.88|0
1647513630000|2022-03-17 10:40:30|27858.34|27858.34|27858.34|27858.34|27858.34|27858.34|27858.34|27858.34|0
1647513640000|2022-03-17 10:40:40|27865.41|27865.41|27868.95|27868.95|27868.95|27868.95|27865.41|27865.41|0
1647513650000|2022-03-17 10:40:50|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|0
1647513660000|2022-03-17 10:41:00|27865.41|27865.41|27865.41|27865.41|27865.41|27865.41|27865.41|27865.41|0
1647513690000|2022-03-17 10:41:30|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|0
1647513700000|2022-03-17 10:41:40|27861.88|27861.88|27861.88|27861.88|27861.88|27861.88|27861.88|27861.88|0
1647513720000|2022-03-17 10:42:00|27858.34|27858.34|27858.34|27858.34|27858.34|27858.34|27858.34|27858.34|0
1647513730000|2022-03-17 10:42:10|27861.88|27861.88|27858.34|27858.34|27861.88|27861.88|27858.34|27858.34|0
1647513760000|2022-03-17 10:42:40|27854.81|27854.81|27852.4|27852.4|27855.22|27855.22|27852.4|27852.4|0
1647513770000|2022-03-17 10:42:50|27850.59|27850.59|27850.59|27850.59|27850.59|27850.59|27850.59|27850.59|0
1647513780000|2022-03-17 10:43:00|27847.06|27847.06|27847.96|27847.96|27847.96|27847.96|27847.06|27847.06|0
1647513800000|2022-03-17 10:43:20|27844.42|27844.42|27844.42|27844.42|27844.42|27844.42|27844.42|27844.42|0
1647513810000|2022-03-17 10:43:30|27845.03|27845.03|27844.12|27844.12|27845.03|27845.03|27844.12|27844.12|0
1647513820000|2022-03-17 10:43:40|27851.19|27851.19|27851.19|27851.19|27858.26|27858.26|27851.19|27851.19|0
1647513830000|2022-03-17 10:43:50|27847.66|27847.66|27847.66|27847.66|27847.66|27847.66|27847.66|27847.66|0
1647513840000|2022-03-17 10:44:00|27854.73|27854.73|27858.26|27858.26|27858.26|27858.26|27854.73|27854.73|0
1647513850000|2022-03-17 10:44:10|27851.19|27851.19|27851.19|27851.19|27851.19|27851.19|27851.19|27851.19|0
1647513860000|2022-03-17 10:44:20|27861.8|27861.8|27862.4|27862.4|27862.4|27862.4|27861.8|27861.8|0
1647513870000|2022-03-17 10:44:30|27855.33|27855.33|27857.96|27857.96|27857.96|27857.96|27854.43|27854.43|0
1647513920000|2022-03-17 10:45:20|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|27861.5|0
1647513950000|2022-03-17 10:45:50|27865.03|27865.03|27861.5|27861.5|27865.03|27865.03|27861.5|27861.5|0
1647513970000|2022-03-17 10:46:10|27857.96|27857.96|27857.96|27857.96|27857.96|27857.96|27857.96|27857.96|0
1647513980000|2022-03-17 10:46:20|27865.03|27865.03|27868.57|27868.57|27868.57|27868.57|27865.03|27865.03|0
1647513990000|2022-03-17 10:46:30|27867.97|27867.97|27867.97|27867.97|27867.97|27867.97|27867.97|27867.97|0
1647514000000|2022-03-17 10:46:40|27864.43|27864.43|27853.83|27853.83|27864.43|27864.43|27846.76|27846.76|0
1647514010000|2022-03-17 10:46:50|27850.29|27850.29|27860.9|27860.9|27860.9|27860.9|27850.29|27850.29|0
1647514030000|2022-03-17 10:47:10|27850.29|27850.29|27850.29|27850.29|27850.29|27850.29|27850.29|27850.29|0
1647514040000|2022-03-17 10:47:20|27853.83|27853.83|27853.83|27853.83|27853.83|27853.83|27853.83|27853.83|0
1647514050000|2022-03-17 10:47:30|27864.43|27864.43|27875.04|27875.04|27875.04|27875.04|27864.43|27864.43|0
1647514060000|2022-03-17 10:47:40|27871.5|27871.5|27871.5|27871.5|27871.5|27871.5|27871.5|27871.5|0
1647514080000|2022-03-17 10:48:00|27871.2|27871.2|27875.56|27875.56|27875.56|27875.56|27864.13|27864.13|0
1647514090000|2022-03-17 10:48:10|27879.09|27879.09|27886.16|27886.16|27886.16|27886.16|27879.09|27879.09|0
1647514100000|2022-03-17 10:48:20|27872.02|27872.02|27879.09|27879.09|27879.09|27879.09|27872.02|27872.02|0
1647514110000|2022-03-17 10:48:30|27882.93|27882.93|27879.39|27879.39|27886.46|27886.46|27879.39|27879.39|0
1647514150000|2022-03-17 10:49:10|27875.86|27875.86|27875.86|27875.86|27875.86|27875.86|27875.86|27875.86|0
1647514160000|2022-03-17 10:49:20|27874.35|27874.35|27874.35|27874.35|27874.35|27874.35|27874.35|27874.35|0
1647514170000|2022-03-17 10:49:30|27874.05|27874.05|27877.59|27877.59|27877.59|27877.59|27874.05|27874.05|0
1647514180000|2022-03-17 10:49:40|27881.12|27881.12|27891.73|27891.73|27891.73|27891.73|27881.12|27881.12|0
1647514190000|2022-03-17 10:49:50|27888.19|27888.19|27888.19|27888.19|27888.19|27888.19|27888.19|27888.19|0
1647514200000|2022-03-17 10:50:00|27898.8|27898.8|27898.8|27898.8|27898.8|27898.8|27898.8|27898.8|0
1647514210000|2022-03-17 10:50:10|27897.9|27897.9|27897.3|27897.3|27897.9|27897.9|27897.3|27897.3|0
1647514220000|2022-03-17 10:50:20|27890.23|27890.23|27886.28|27886.28|27890.23|27890.23|27886.28|27886.28|0
1647514230000|2022-03-17 10:50:30|27889.82|27889.82|27889.82|27889.82|27893.35|27893.35|27889.82|27889.82|0
1647514240000|2022-03-17 10:50:40|27896.89|27896.89|27896.89|27896.89|27896.89|27896.89|27896.89|27896.89|0
1647514250000|2022-03-17 10:50:50|27900.42|27900.42|27907.9|27907.9|27907.9|27907.9|27900.42|27900.42|0
1647514260000|2022-03-17 10:51:00|27911.44|27911.44|27912.26|27912.26|27912.26|27912.26|27911.44|27911.44|0
1647514270000|2022-03-17 10:51:10|27905.19|27905.19|27912.26|27912.26|27912.26|27912.26|27905.19|27905.19|0
1647514280000|2022-03-17 10:51:20|27912.67|27912.67|27905.19|27905.19|27912.67|27912.67|27905.19|27905.19|0
1647514290000|2022-03-17 10:51:30|27904.78|27904.78|27899.74|27899.74|27904.78|27904.78|27899.74|27899.74|0
1647514300000|2022-03-17 10:51:40|27899.44|27899.44|27902.67|27902.67|27903.88|27903.88|27899.44|27899.44|0
1647514310000|2022-03-17 10:51:50|27903.49|27903.49|27897.82|27897.82|27905.3|27905.3|27897.82|27897.82|0
1647514320000|2022-03-17 10:52:00|27898.64|27898.64|27894.28|27894.28|27898.64|27898.64|27894.28|27894.28|0
1647514350000|2022-03-17 10:52:30|27901.35|27901.35|27901.35|27901.35|27901.35|27901.35|27901.35|27901.35|0
1647514360000|2022-03-17 10:52:40|27897.82|27897.82|27897.41|27897.41|27897.82|27897.82|27897.41|27897.41|0
1647514370000|2022-03-17 10:52:50|27890.34|27890.34|27893.87|27893.87|27893.87|27893.87|27890.34|27890.34|0
1647514380000|2022-03-17 10:53:00|27890.34|27890.34|27901.43|27901.43|27901.43|27901.43|27890.34|27890.34|0
1647514390000|2022-03-17 10:53:10|27908.49|27908.49|27904.96|27904.96|27912.03|27912.03|27904.96|27904.96|0
1647514400000|2022-03-17 10:53:20|27912.03|27912.03|27904.96|27904.96|27912.03|27912.03|27904.96|27904.96|0
1647514410000|2022-03-17 10:53:30|27901.43|27901.43|27901.43|27901.43|27901.43|27901.43|27901.43|27901.43|0
1647514420000|2022-03-17 10:53:40|27912.03|27912.03|27904.96|27904.96|27912.03|27912.03|27904.66|27904.66|0
1647514430000|2022-03-17 10:53:50|27901.43|27901.43|27909.1|27909.1|27909.1|27909.1|27901.43|27901.43|0
1647514440000|2022-03-17 10:54:00|27902.03|27902.03|27909.1|27909.1|27909.1|27909.1|27902.03|27902.03|0
1647514450000|2022-03-17 10:54:10|27909.4|27909.4|27909.4|27909.4|27909.4|27909.4|27909.4|27909.4|0
1647514460000|2022-03-17 10:54:20|27910.22|27910.22|27913.75|27913.75|27913.75|27913.75|27910.22|27910.22|0
1647514470000|2022-03-17 10:54:30|27910.22|27910.22|27920.82|27920.82|27920.82|27920.82|27910.22|27910.22|0
1647514480000|2022-03-17 10:54:40|27927.89|27927.89|27934.55|27934.55|27934.96|27934.96|27927.89|27927.89|0
1647514500000|2022-03-17 10:55:00|27938.09|27938.09|27938.09|27938.09|27945.15|27945.15|27938.09|27938.09|0
1647514520000|2022-03-17 10:55:20|27948.69|27948.69|27945.56|27945.56|27952.22|27952.22|27945.15|27945.15|0
1647514540000|2022-03-17 10:55:40|27942.03|27942.03|27942.03|27942.03|27942.03|27942.03|27942.03|27942.03|0
1647514550000|2022-03-17 10:55:50|27949.1|27949.1|27950|27950|27950|27950|27949.1|27949.1|0
1647514560000|2022-03-17 10:56:00|27957.07|27957.07|27960.31|27960.31|27960.61|27960.61|27957.07|27957.07|0
1647514580000|2022-03-17 10:56:20|27963.84|27963.84|27970.91|27970.91|27970.91|27970.91|27963.84|27963.84|0
1647514590000|2022-03-17 10:56:30|27963.84|27963.84|27963.84|27963.84|27963.84|27963.84|27963.84|27963.84|0
1647514620000|2022-03-17 10:57:00|27964.57|27964.57|27966.31|27966.31|27966.31|27966.31|27964.57|27964.57|0
1647514630000|2022-03-17 10:57:10|27962.78|27962.78|27962.78|27962.78|27962.78|27962.78|27962.78|27962.78|0
1647514650000|2022-03-17 10:57:30|27973.38|27973.38|27973.38|27973.38|27973.38|27973.38|27973.38|27973.38|0
1647514660000|2022-03-17 10:57:40|27962.78|27962.78|27941.57|27941.57|27962.78|27962.78|27941.57|27941.57|0
1647514680000|2022-03-17 10:58:00|27943.07|27943.07|27940.06|27940.06|27943.07|27943.07|27940.06|27940.06|0
1647514690000|2022-03-17 10:58:10|27936.53|27936.53|27940.47|27940.47|27940.47|27940.47|27936.53|27936.53|0
1647514710000|2022-03-17 10:58:30|27936.94|27936.94|27936.94|27936.94|27936.94|27936.94|27936.94|27936.94|0
1647514730000|2022-03-17 10:58:50|27937.35|27937.35|27937.83|27937.83|27937.83|27937.83|27937.35|27937.35|0
1647514760000|2022-03-17 10:59:20|27941.37|27941.37|27937.83|27937.83|27941.37|27941.37|27934.3|27934.3|0
1647514800000|2022-03-17 11:00:00|27941.37|27941.37|27944.3|27944.3|27944.3|27944.3|27940.77|27940.77|0
1647514810000|2022-03-17 11:00:10|27933.7|27933.7|27930.16|27930.16|27933.7|27933.7|27930.16|27930.16|0
1647514820000|2022-03-17 11:00:20|27937.23|27937.23|27937.23|27937.23|27937.23|27937.23|27937.23|27937.23|0
1647514830000|2022-03-17 11:00:30|27936.33|27936.33|27939.87|27939.87|27939.87|27939.87|27936.33|27936.33|0
1647514860000|2022-03-17 11:01:00|27938.96|27938.96|27931.29|27931.29|27938.96|27938.96|27931.29|27931.29|0
1647514870000|2022-03-17 11:01:10|27938.36|27938.36|27938.36|27938.36|27938.36|27938.36|27938.36|27938.36|0
1647514880000|2022-03-17 11:01:20|27934.83|27934.83|27934.23|27934.23|27934.83|27934.83|27934.23|27934.23|0
1647514890000|2022-03-17 11:01:30|27927.16|27927.16|27922.8|27922.8|27927.16|27927.16|27922.8|27922.8|0
1647514930000|2022-03-17 11:02:10|27926.34|27926.34|27929.87|27929.87|27933.41|27933.41|27926.34|27926.34|0
1647514940000|2022-03-17 11:02:20|27919.27|27919.27|27919.27|27919.27|27919.27|27919.27|27919.27|27919.27|0
1647514950000|2022-03-17 11:02:30|27922.8|27922.8|27926.34|27926.34|27926.34|27926.34|27922.8|27922.8|0
1647515010000|2022-03-17 11:03:30|27922.8|27922.8|27926.34|27926.34|27926.34|27926.34|27922.8|27922.8|0
1647515020000|2022-03-17 11:03:40|27929.87|27929.87|27929.87|27929.87|27929.87|27929.87|27929.87|27929.87|0
1647515030000|2022-03-17 11:03:50|27926.34|27926.34|27922.8|27922.8|27926.34|27926.34|27922.8|27922.8|0
1647515040000|2022-03-17 11:04:00|27922.39|27922.39|27922.39|27922.39|27922.39|27922.39|27922.39|27922.39|0
1647515060000|2022-03-17 11:04:20|27918.86|27918.86|27918.86|27918.86|27918.86|27918.86|27918.86|27918.86|0
1647515070000|2022-03-17 11:04:30|27915.32|27915.32|27915.32|27915.32|27915.32|27915.32|27915.32|27915.32|0
1647515090000|2022-03-17 11:04:50|27911.79|27911.79|27911.79|27911.79|27911.79|27911.79|27911.79|27911.79|0
1647515100000|2022-03-17 11:05:00|27894.11|27894.11|27894.11|27894.11|27894.11|27894.11|27893.7|27893.7|0
1647515110000|2022-03-17 11:05:10|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|0
1647515120000|2022-03-17 11:05:20|27894.11|27894.11|27887.04|27887.04|27894.11|27894.11|27887.04|27887.04|0
1647515170000|2022-03-17 11:06:10|27890.58|27890.58|27889.76|27889.76|27890.58|27890.58|27889.76|27889.76|0
1647515190000|2022-03-17 11:06:30|27886.23|27886.23|27886.23|27886.23|27886.23|27886.23|27886.23|27886.23|0
1647515200000|2022-03-17 11:06:40|27885.92|27885.92|27883.52|27883.52|27885.92|27885.92|27883.52|27883.52|0
1647515220000|2022-03-17 11:07:00|27884.12|27884.12|27884.12|27884.12|27884.12|27884.12|27884.12|27884.12|0
1647515230000|2022-03-17 11:07:10|27877.05|27877.05|27880.59|27880.59|27880.59|27880.59|27877.05|27877.05|0
1647515260000|2022-03-17 11:07:40|27877.05|27877.05|27873.82|27873.82|27877.05|27877.05|27873.52|27873.52|0
1647515270000|2022-03-17 11:07:50|27880.89|27880.89|27880.89|27880.89|27880.89|27880.89|27880.89|27880.89|0
1647515310000|2022-03-17 11:08:30|27881.49|27881.49|27885.02|27885.02|27885.02|27885.02|27881.49|27881.49|0
1647515320000|2022-03-17 11:08:40|27892.09|27892.09|27892.09|27892.09|27892.5|27892.5|27892.09|27892.09|0
1647515360000|2022-03-17 11:09:20|27888.56|27888.56|27895.63|27895.63|27895.63|27895.63|27888.56|27888.56|0
1647515430000|2022-03-17 11:10:30|27888.56|27888.56|27888.56|27888.56|27888.56|27888.56|27888.56|27888.56|0
1647515440000|2022-03-17 11:10:40|27885.02|27885.02|27877.95|27877.95|27885.02|27885.02|27877.95|27877.95|0
1647515450000|2022-03-17 11:10:50|27888.56|27888.56|27888.56|27888.56|27888.56|27888.56|27888.56|27888.56|0
1647515460000|2022-03-17 11:11:00|27888.15|27888.15|27888.15|27888.15|27888.15|27888.15|27888.15|27888.15|0
1647515480000|2022-03-17 11:11:20|27891.68|27891.68|27891.68|27891.68|27891.68|27891.68|27891.68|27891.68|0
1647515490000|2022-03-17 11:11:30|27895.22|27895.22|27895.22|27895.22|27895.22|27895.22|27895.22|27895.22|0
1647515500000|2022-03-17 11:11:40|27898.75|27898.75|27891.68|27891.68|27898.75|27898.75|27891.68|27891.68|0
1647515510000|2022-03-17 11:11:50|27895.22|27895.22|27895.22|27895.22|27895.22|27895.22|27895.22|27895.22|0
1647515550000|2022-03-17 11:12:30|27909.36|27909.36|27930.57|27930.57|27930.57|27930.57|27909.36|27909.36|0
1647515560000|2022-03-17 11:12:40|27923.5|27923.5|27930.57|27930.57|27930.57|27930.57|27923.5|27923.5|0
1647515570000|2022-03-17 11:12:50|27927.03|27927.03|27930.57|27930.57|27934.1|27934.1|27927.03|27927.03|0
1647515590000|2022-03-17 11:13:10|27934.1|27934.1|27934.1|27934.1|27934.1|27934.1|27934.1|27934.1|0
1647515600000|2022-03-17 11:13:20|27927.03|27927.03|27919.96|27919.96|27927.03|27927.03|27919.96|27919.96|0
1647515630000|2022-03-17 11:13:50|27905.82|27905.82|27902.29|27902.29|27905.82|27905.82|27902.29|27902.29|0
1647515640000|2022-03-17 11:14:00|27898.75|27898.75|27898.75|27898.75|27898.75|27898.75|27898.75|27898.75|0
1647515650000|2022-03-17 11:14:10|27902.29|27902.29|27902.29|27902.29|27902.29|27902.29|27902.29|27902.29|0
1647515700000|2022-03-17 11:15:00|27898.75|27898.75|27898.75|27898.75|27898.75|27898.75|27898.75|27898.75|0
1647515730000|2022-03-17 11:15:30|27898.27|27898.27|27898.27|27898.27|27898.27|27898.27|27898.27|27898.27|0
1647515740000|2022-03-17 11:15:40|27891.2|27891.2|27884.13|27884.13|27891.2|27891.2|27884.13|27884.13|0
1647515760000|2022-03-17 11:16:00|27877.06|27877.06|27898.27|27898.27|27898.27|27898.27|27877.06|27877.06|0
1647515770000|2022-03-17 11:16:10|27901.8|27901.8|27912.41|27912.41|27912.41|27912.41|27901.8|27901.8|0
1647515830000|2022-03-17 11:17:10|27905.34|27905.34|27905.34|27905.34|27905.34|27905.34|27905.34|27905.34|0
1647515850000|2022-03-17 11:17:30|27923.01|27923.01|27923.01|27923.01|27923.01|27923.01|27923.01|27923.01|0
1647515870000|2022-03-17 11:17:50|27926.55|27926.55|27926.55|27926.55|27930.08|27930.08|27926.55|27926.55|0
1647515930000|2022-03-17 11:18:50|27925.95|27925.95|27922.41|27922.41|27925.95|27925.95|27922.41|27922.41|0
1647515950000|2022-03-17 11:19:10|27925.95|27925.95|27915.34|27915.34|27929.48|27929.48|27915.34|27915.34|0
1647516000000|2022-03-17 11:20:00|27922.41|27922.41|27918.88|27918.88|27922.41|27922.41|27918.88|27918.88|0
1647516020000|2022-03-17 11:20:20|27908.27|27908.27|27911.81|27911.81|27916.24|27916.24|27901.2|27901.2|0
1647516030000|2022-03-17 11:20:30|27911.4|27911.4|27907.38|27907.38|27911.4|27911.4|27907.38|27907.38|0
1647516040000|2022-03-17 11:20:40|27903.84|27903.84|27903.84|27903.84|27903.84|27903.84|27903.84|27903.84|0
1647516070000|2022-03-17 11:21:10|27907.38|27907.38|27900.31|27900.31|27907.38|27907.38|27900.31|27900.31|0
1647516100000|2022-03-17 11:21:40|27893.24|27893.24|27886.17|27886.17|27896.77|27896.77|27886.17|27886.17|0
1647516110000|2022-03-17 11:21:50|27882.63|27882.63|27882.63|27882.63|27882.63|27882.63|27882.63|27882.63|0
1647516120000|2022-03-17 11:22:00|27893.24|27893.24|27900.31|27900.31|27900.31|27900.31|27893.24|27893.24|0
1647516130000|2022-03-17 11:22:10|27907.38|27907.38|27907.38|27907.38|27907.38|27907.38|27907.38|27907.38|0
1647516150000|2022-03-17 11:22:30|27910.91|27910.91|27910.91|27910.91|27910.91|27910.91|27910.91|27910.91|0
1647516170000|2022-03-17 11:22:50|27928.59|27928.59|27928.59|27928.59|27928.59|27928.59|27928.59|27928.59|0
1647516180000|2022-03-17 11:23:00|27917.98|27917.98|27917.98|27917.98|27917.98|27917.98|27917.98|27917.98|0
1647516190000|2022-03-17 11:23:10|27910.91|27910.91|27925.05|27925.05|27925.05|27925.05|27910.91|27910.91|0
1647516200000|2022-03-17 11:23:20|27921.52|27921.52|27921.52|27921.52|27921.52|27921.52|27921.52|27921.52|0
1647516230000|2022-03-17 11:23:50|27917.98|27917.98|27925.05|27925.05|27925.05|27925.05|27917.98|27917.98|0
1647516280000|2022-03-17 11:24:40|27932.12|27932.12|27942.73|27942.73|27942.73|27942.73|27932.12|27932.12|0
1647516290000|2022-03-17 11:24:50|27943.55|27943.55|27947.49|27947.49|27947.49|27947.49|27943.55|27943.55|0
1647516300000|2022-03-17 11:25:00|27943.96|27943.96|27943.96|27943.96|27943.96|27943.96|27943.96|27943.96|0
1647516310000|2022-03-17 11:25:10|27940.42|27940.42|27926.28|27926.28|27940.42|27940.42|27926.28|27926.28|0
1647516320000|2022-03-17 11:25:20|27922.75|27922.75|27922.75|27922.75|27922.75|27922.75|27922.75|27922.75|0
1647516370000|2022-03-17 11:26:10|27915.68|27915.68|27919.81|27919.81|27919.81|27919.81|27908.61|27908.61|0
1647516420000|2022-03-17 11:27:00|27912.74|27912.74|27912.74|27912.74|27912.74|27912.74|27912.74|27912.74|0
1647516430000|2022-03-17 11:27:10|27916.28|27916.28|27916.28|27916.28|27916.28|27916.28|27916.28|27916.28|0
1647516440000|2022-03-17 11:27:20|27919.81|27919.81|27916.28|27916.28|27919.81|27919.81|27916.28|27916.28|0
1647516500000|2022-03-17 11:28:20|27912.74|27912.74|27909.21|27909.21|27912.74|27912.74|27909.21|27909.21|0
1647516520000|2022-03-17 11:28:40|27905.67|27905.67|27905.67|27905.67|27905.67|27905.67|27905.67|27905.67|0
1647516530000|2022-03-17 11:28:50|27902.14|27902.14|27902.14|27902.14|27902.14|27902.14|27902.14|27902.14|0
1647516570000|2022-03-17 11:29:30|27905.67|27905.67|27905.67|27905.67|27905.67|27905.67|27905.67|27905.67|0
1647516590000|2022-03-17 11:29:50|27902.14|27902.14|27898.6|27898.6|27902.14|27902.14|27898.6|27898.6|0
1647516600000|2022-03-17 11:30:00|27891.53|27891.53|27891.53|27891.53|27891.53|27891.53|27891.53|27891.53|0
1647516620000|2022-03-17 11:30:20|27890.63|27890.63|27890.63|27890.63|27890.63|27890.63|27890.63|27890.63|0
1647516630000|2022-03-17 11:30:30|27883.56|27883.56|27897.7|27897.7|27897.7|27897.7|27883.56|27883.56|0
1647516650000|2022-03-17 11:30:50|27883.56|27883.56|27883.56|27883.56|27883.56|27883.56|27883.56|27883.56|0
1647516660000|2022-03-17 11:31:00|27883.15|27883.15|27883.75|27883.75|27883.75|27883.75|27883.15|27883.15|0
1647516670000|2022-03-17 11:31:10|27876.68|27876.68|27876.68|27876.68|27876.68|27876.68|27876.68|27876.68|0
1647516680000|2022-03-17 11:31:20|27875.78|27875.78|27875.78|27875.78|27875.78|27875.78|27875.78|27875.78|0
1647516690000|2022-03-17 11:31:30|27865.18|27865.18|27872.25|27872.25|27872.25|27872.25|27865.18|27865.18|0
1647516740000|2022-03-17 11:32:20|27879.32|27879.32|27875.78|27875.78|27879.32|27879.32|27875.78|27875.78|0
1647516760000|2022-03-17 11:32:40|27876.68|27876.68|27876.08|27876.08|27876.68|27876.68|27876.08|27876.08|0
1647516780000|2022-03-17 11:33:00|27869.01|27869.01|27872.55|27872.55|27872.55|27872.55|27869.01|27869.01|0
1647516790000|2022-03-17 11:33:10|27861.94|27861.94|27858.41|27858.41|27861.94|27861.94|27858.41|27858.41|0
1647516820000|2022-03-17 11:33:40|27854.87|27854.87|27851.34|27851.34|27854.87|27854.87|27851.34|27851.34|0
1647516840000|2022-03-17 11:34:00|27858.41|27858.41|27858.41|27858.41|27858.41|27858.41|27858.41|27858.41|0
1647516850000|2022-03-17 11:34:10|27858.71|27858.71|27858.71|27858.71|27858.71|27858.71|27858.71|27858.71|0
1647516860000|2022-03-17 11:34:20|27855.18|27855.18|27855.18|27855.18|27855.18|27855.18|27855.18|27855.18|0
1647516880000|2022-03-17 11:34:40|27851.64|27851.64|27851.64|27851.64|27851.64|27851.64|27851.64|27851.64|0
1647516900000|2022-03-17 11:35:00|27855.18|27855.18|27851.64|27851.64|27855.18|27855.18|27851.64|27851.64|0
1647516960000|2022-03-17 11:36:00|27848.11|27848.11|27848.11|27848.11|27848.11|27848.11|27848.11|27848.11|0
1647516980000|2022-03-17 11:36:20|27844.57|27844.57|27851.64|27851.64|27851.64|27851.64|27844.57|27844.57|0
1647516990000|2022-03-17 11:36:30|27844.57|27844.57|27848.11|27848.11|27848.11|27848.11|27844.57|27844.57|0
1647517010000|2022-03-17 11:36:50|27848.71|27848.71|27848.71|27848.71|27855.78|27855.78|27848.71|27848.71|0
1647517020000|2022-03-17 11:37:00|27852.24|27852.24|27859.31|27859.31|27859.31|27859.31|27852.24|27852.24|0
1647517030000|2022-03-17 11:37:10|27858.58|27858.58|27858.58|27858.58|27858.58|27858.58|27858.58|27858.58|0
1647517040000|2022-03-17 11:37:20|27855.05|27855.05|27855.05|27855.05|27855.05|27855.05|27855.05|27855.05|0
1647517050000|2022-03-17 11:37:30|27851.51|27851.51|27850.01|27850.01|27851.51|27851.51|27850.01|27850.01|0
1647517060000|2022-03-17 11:37:40|27846.48|27846.48|27846.48|27846.48|27846.48|27846.48|27846.48|27846.48|0
1647517070000|2022-03-17 11:37:50|27850.01|27850.01|27850.01|27850.01|27850.01|27850.01|27850.01|27850.01|0
1647517080000|2022-03-17 11:38:00|27853.55|27853.55|27850.01|27850.01|27853.55|27853.55|27846.48|27846.48|0
1647517140000|2022-03-17 11:39:00|27842.94|27842.94|27850.01|27850.01|27850.01|27850.01|27842.94|27842.94|0
1647517150000|2022-03-17 11:39:10|27853.55|27853.55|27853.55|27853.55|27853.55|27853.55|27853.55|27853.55|0
1647517190000|2022-03-17 11:39:50|27857.08|27857.08|27857.08|27857.08|27857.08|27857.08|27857.08|27857.08|0
1647517220000|2022-03-17 11:40:20|27853.55|27853.55|27846.48|27846.48|27853.55|27853.55|27846.48|27846.48|0
1647517240000|2022-03-17 11:40:40|27850.01|27850.01|27850.01|27850.01|27850.01|27850.01|27850.01|27850.01|0
1647517250000|2022-03-17 11:40:50|27857.08|27857.08|27857.08|27857.08|27857.08|27857.08|27857.08|27857.08|0
1647517270000|2022-03-17 11:41:10|27860.62|27860.62|27860.62|27860.62|27860.62|27860.62|27860.62|27860.62|0
1647517280000|2022-03-17 11:41:20|27860.13|27860.13|27856.6|27856.6|27860.13|27860.13|27856.6|27856.6|0
1647517320000|2022-03-17 11:42:00|27858.4|27858.4|27858.4|27858.4|27858.4|27858.4|27858.4|27858.4|0
1647517330000|2022-03-17 11:42:10|27861.94|27861.94|27865.47|27865.47|27872.54|27872.54|27858.4|27858.4|0
1647517350000|2022-03-17 11:42:30|27861.94|27861.94|27861.94|27861.94|27861.94|27861.94|27854.87|27854.87|0
1647517360000|2022-03-17 11:42:40|27858.4|27858.4|27858.4|27858.4|27858.4|27858.4|27858.4|27858.4|0
1647517370000|2022-03-17 11:42:50|27854.87|27854.87|27854.87|27854.87|27854.87|27854.87|27854.87|27854.87|0
1647517420000|2022-03-17 11:43:40|27851.33|27851.33|27858.4|27858.4|27858.4|27858.4|27851.33|27851.33|0
1647517430000|2022-03-17 11:43:50|27854.87|27854.87|27854.87|27854.87|27858.4|27858.4|27854.87|27854.87|0
1647517450000|2022-03-17 11:44:10|27851.33|27851.33|27851.33|27851.33|27851.33|27851.33|27851.33|27851.33|0
1647517460000|2022-03-17 11:44:20|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|0
1647517470000|2022-03-17 11:44:30|27847.2|27847.2|27847.2|27847.2|27847.2|27847.2|27847.2|27847.2|0
1647517480000|2022-03-17 11:44:40|27836.59|27836.59|27836.59|27836.59|27836.59|27836.59|27836.59|27836.59|0
1647517490000|2022-03-17 11:44:50|27833.06|27833.06|27833.06|27833.06|27833.06|27833.06|27833.06|27833.06|0
1647517500000|2022-03-17 11:45:00|27829.52|27829.52|27836.59|27836.59|27836.59|27836.59|27829.52|27829.52|0
1647517510000|2022-03-17 11:45:10|27825.99|27825.99|27797.41|27797.41|27825.99|27825.99|27797.41|27797.41|0
1647517520000|2022-03-17 11:45:20|27800.94|27800.94|27800.94|27800.94|27800.94|27800.94|27800.94|27800.94|0
1647517550000|2022-03-17 11:45:50|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|27790.34|0
1647517560000|2022-03-17 11:46:00|27797.41|27797.41|27815.08|27815.08|27815.08|27815.08|27793.87|27793.87|0
1647517570000|2022-03-17 11:46:10|27822.15|27822.15|27825.69|27825.69|27825.69|27825.69|27822.15|27822.15|0
1647517580000|2022-03-17 11:46:20|27832.76|27832.76|27832.76|27832.76|27832.76|27832.76|27832.76|27832.76|0
1647517590000|2022-03-17 11:46:30|27836.29|27836.29|27829.22|27829.22|27836.29|27836.29|27825.69|27825.69|0
1647517610000|2022-03-17 11:46:50|27836.29|27836.29|27832.76|27832.76|27836.29|27836.29|27832.76|27832.76|0
1647517620000|2022-03-17 11:47:00|27829.22|27829.22|27829.22|27829.22|27829.22|27829.22|27829.22|27829.22|0
1647517640000|2022-03-17 11:47:20|27832.76|27832.76|27822.15|27822.15|27832.76|27832.76|27822.15|27822.15|0
1647517650000|2022-03-17 11:47:30|27829.22|27829.22|27829.22|27829.22|27829.22|27829.22|27829.22|27829.22|0
1647517670000|2022-03-17 11:47:50|27832.76|27832.76|27832.76|27832.76|27832.76|27832.76|27832.76|27832.76|0
1647517680000|2022-03-17 11:48:00|27822.15|27822.15|27822.15|27822.15|27822.15|27822.15|27822.15|27822.15|0
1647517700000|2022-03-17 11:48:20|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|27815.08|27815.08|0
1647517710000|2022-03-17 11:48:30|27832.76|27832.76|27833.06|27833.06|27833.06|27833.06|27832.76|27832.76|0
1647517730000|2022-03-17 11:48:50|27836.59|27836.59|27825.99|27825.99|27836.59|27836.59|27825.99|27825.99|0
1647517750000|2022-03-17 11:49:10|27829.52|27829.52|27833.06|27833.06|27833.06|27833.06|27829.52|27829.52|0
1647517760000|2022-03-17 11:49:20|27832.57|27832.57|27832.57|27832.57|27832.57|27832.57|27832.57|27832.57|0
1647517780000|2022-03-17 11:49:40|27829.04|27829.04|27829.04|27829.04|27829.04|27829.04|27829.04|27829.04|0
1647517800000|2022-03-17 11:50:00|27821.97|27821.97|27821.97|27821.97|27821.97|27821.97|27821.97|27821.97|0
1647517820000|2022-03-17 11:50:20|27822.94|27822.94|27830.01|27830.01|27830.01|27830.01|27822.94|27822.94|0
1647517850000|2022-03-17 11:50:50|27833.54|27833.54|27833.54|27833.54|27833.54|27833.54|27833.54|27833.54|0
1647517900000|2022-03-17 11:51:40|27837.07|27837.07|27833.84|27833.84|27844.45|27844.45|27830.31|27830.31|0
1647517930000|2022-03-17 11:52:10|27837.38|27837.38|27840.91|27840.91|27840.91|27840.91|27837.38|27837.38|0
1647517940000|2022-03-17 11:52:20|27841.32|27841.32|27841.32|27841.32|27841.32|27841.32|27841.32|27841.32|0
1647517960000|2022-03-17 11:52:40|27844.85|27844.85|27844.04|27844.04|27844.85|27844.85|27840.5|27840.5|0
1647517970000|2022-03-17 11:52:50|27847.57|27847.57|27851.11|27851.11|27851.11|27851.11|27847.57|27847.57|0
1647517980000|2022-03-17 11:53:00|27844.04|27844.04|27844.04|27844.04|27844.04|27844.04|27844.04|27844.04|0
1647518000000|2022-03-17 11:53:20|27847.57|27847.57|27847.57|27847.57|27847.57|27847.57|27847.57|27847.57|0
1647518010000|2022-03-17 11:53:30|27844.04|27844.04|27843.13|27843.13|27844.04|27844.04|27843.13|27843.13|0
1647518020000|2022-03-17 11:53:40|27842.65|27842.65|27842.65|27842.65|27842.65|27842.65|27842.65|27842.65|0
1647518030000|2022-03-17 11:53:50|27846.18|27846.18|27846.18|27846.18|27846.18|27846.18|27846.18|27846.18|0
1647518040000|2022-03-17 11:54:00|27849.72|27849.72|27849.72|27849.72|27849.72|27849.72|27849.72|27849.72|0
1647518050000|2022-03-17 11:54:10|27853.25|27853.25|27863.86|27863.86|27863.86|27863.86|27853.25|27853.25|0
1647518060000|2022-03-17 11:54:20|27867.39|27867.39|27867.39|27867.39|27867.39|27867.39|27867.39|27867.39|0
1647518070000|2022-03-17 11:54:30|27856.79|27856.79|27856.79|27856.79|27856.79|27856.79|27856.79|27856.79|0
1647518090000|2022-03-17 11:54:50|27857.09|27857.09|27857.09|27857.09|27857.09|27857.09|27857.09|27857.09|0
1647518100000|2022-03-17 11:55:00|27853.56|27853.56|27853.56|27853.56|27853.56|27853.56|27853.56|27853.56|0
1647518110000|2022-03-17 11:55:10|27860.62|27860.62|27860.62|27860.62|27860.62|27860.62|27860.62|27860.62|0
1647518130000|2022-03-17 11:55:30|27864.16|27864.16|27864.16|27864.16|27864.16|27864.16|27864.16|27864.16|0
1647518140000|2022-03-17 11:55:40|27860.62|27860.62|27860.62|27860.62|27860.62|27860.62|27860.62|27860.62|0
1647518150000|2022-03-17 11:55:50|27867.69|27867.69|27867.69|27867.69|27867.69|27867.69|27867.69|27867.69|0
1647518160000|2022-03-17 11:56:00|27868.42|27868.42|27868.42|27868.42|27868.42|27868.42|27868.42|27868.42|0
1647518180000|2022-03-17 11:56:20|27861.35|27861.35|27861.35|27861.35|27861.35|27861.35|27861.35|27861.35|0
1647518190000|2022-03-17 11:56:30|27861.59|27861.59|27861.59|27861.59|27861.59|27861.59|27861.59|27861.59|0
1647518210000|2022-03-17 11:56:50|27865.13|27865.13|27872.2|27872.2|27872.2|27872.2|27865.13|27865.13|0
1647518230000|2022-03-17 11:57:10|27868.66|27868.66|27873.02|27873.02|27873.02|27873.02|27868.66|27868.66|0
1647518280000|2022-03-17 11:58:00|27858.88|27858.88|27851.81|27851.81|27858.88|27858.88|27851.81|27851.81|0
1647518290000|2022-03-17 11:58:10|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|0
1647518330000|2022-03-17 11:58:50|27844.74|27844.74|27822.93|27822.93|27844.74|27844.74|27822.93|27822.93|0
1647518340000|2022-03-17 11:59:00|27822.63|27822.63|27812.02|27812.02|27822.63|27822.63|27804.95|27804.95|0
1647518350000|2022-03-17 11:59:10|27808.49|27808.49|27804.95|27804.95|27808.49|27808.49|27804.95|27804.95|0
1647518370000|2022-03-17 11:59:30|27801.42|27801.42|27790.81|27790.81|27801.42|27801.42|27790.81|27790.81|0
1647518380000|2022-03-17 11:59:40|27787.28|27787.28|27794.35|27794.35|27794.35|27794.35|27787.28|27787.28|0
1647518390000|2022-03-17 11:59:50|27797.88|27797.88|27797.88|27797.88|27797.88|27797.88|27797.88|27797.88|0
1647518400000|2022-03-17 12:00:00|27801.42|27801.42|27802.02|27802.02|27809.09|27809.09|27787.88|27787.88|0
1647518410000|2022-03-17 12:00:10|27805.55|27805.55|27823.23|27823.23|27823.23|27823.23|27805.55|27805.55|0
1647518420000|2022-03-17 12:00:20|27830.3|27830.3|27822.6|27822.6|27830.6|27830.6|27822.6|27822.6|0
1647518430000|2022-03-17 12:00:30|27829.67|27829.67|27837.64|27837.64|27837.64|27837.64|27829.67|27829.67|0
1647518440000|2022-03-17 12:00:40|27830.57|27830.57|27819.97|27819.97|27830.57|27830.57|27819.97|27819.97|0
1647518450000|2022-03-17 12:00:50|27823.5|27823.5|27830.57|27830.57|27830.57|27830.57|27823.5|27823.5|0
1647518460000|2022-03-17 12:01:00|27834.11|27834.11|27850.87|27850.87|27854.4|27854.4|27834.11|27834.11|0
1647518470000|2022-03-17 12:01:10|27854.4|27854.4|27857.94|27857.94|27857.94|27857.94|27847.33|27847.33|0
1647518480000|2022-03-17 12:01:20|27865.01|27865.01|27868.73|27868.73|27869.14|27869.14|27861.47|27861.47|0
1647518490000|2022-03-17 12:01:30|27868.32|27868.32|27857.72|27857.72|27868.32|27868.32|27857.72|27857.72|0
1647518500000|2022-03-17 12:01:40|27864.79|27864.79|27875.39|27875.39|27875.39|27875.39|27864.79|27864.79|0
1647518510000|2022-03-17 12:01:50|27878.93|27878.93|27880.73|27880.73|27880.73|27880.73|27878.93|27878.93|0
1647518520000|2022-03-17 12:02:00|27870.13|27870.13|27872.46|27872.46|27873.06|27873.06|27865.99|27865.99|0
1647518530000|2022-03-17 12:02:10|27875.99|27875.99|27883.06|27883.06|27883.06|27883.06|27875.99|27875.99|0
1647518540000|2022-03-17 12:02:20|27890.13|27890.13|27883.06|27883.06|27893.67|27893.67|27883.06|27883.06|0
1647518580000|2022-03-17 12:03:00|27875.99|27875.99|27887.42|27887.42|27887.42|27887.42|27875.99|27875.99|0
1647518590000|2022-03-17 12:03:10|27890.95|27890.95|27890.95|27890.95|27890.95|27890.95|27890.95|27890.95|0
1647518600000|2022-03-17 12:03:20|27894.49|27894.49|27894.49|27894.49|27894.49|27894.49|27894.49|27894.49|0
1647518610000|2022-03-17 12:03:30|27898.02|27898.02|27902.46|27902.46|27902.46|27902.46|27898.02|27898.02|0
1647518640000|2022-03-17 12:04:00|27902.87|27902.87|27905.5|27905.5|27905.5|27905.5|27901.97|27901.97|0
1647518650000|2022-03-17 12:04:10|27905.91|27905.91|27902.38|27902.38|27920.05|27920.05|27902.38|27902.38|0
1647518670000|2022-03-17 12:04:30|27905.91|27905.91|27912.98|27912.98|27912.98|27912.98|27905.91|27905.91|0
1647518680000|2022-03-17 12:04:40|27912.16|27912.16|27911.86|27911.86|27912.16|27912.16|27911.86|27911.86|0
1647518690000|2022-03-17 12:04:50|27912.27|27912.27|27911.86|27911.86|27912.27|27912.27|27911.86|27911.86|0
1647518700000|2022-03-17 12:05:00|27901.26|27901.26|27911.86|27911.86|27911.86|27911.86|27901.26|27901.26|0
1647518710000|2022-03-17 12:05:10|27908.33|27908.33|27901.26|27901.26|27908.33|27908.33|27897.72|27897.72|0
1647518720000|2022-03-17 12:05:20|27904.79|27904.79|27918.03|27918.03|27918.93|27918.93|27904.79|27904.79|0
1647518730000|2022-03-17 12:05:30|27914.5|27914.5|27914.09|27914.09|27914.5|27914.5|27914.09|27914.09|0
1647518740000|2022-03-17 12:05:40|27917.62|27917.62|27896.41|27896.41|27917.62|27917.62|27896.41|27896.41|0
1647518750000|2022-03-17 12:05:50|27903.78|27903.78|27914.69|27914.69|27914.69|27914.69|27903.78|27903.78|0
1647518760000|2022-03-17 12:06:00|27921.76|27921.76|27911.15|27911.15|27921.76|27921.76|27911.15|27911.15|0
1647518770000|2022-03-17 12:06:10|27918.22|27918.22|27921.76|27921.76|27921.76|27921.76|27918.22|27918.22|0
1647518780000|2022-03-17 12:06:20|27925.29|27925.29|27925.29|27925.29|27925.29|27925.29|27925.29|27925.29|0
1647518790000|2022-03-17 12:06:30|27928.83|27928.83|27935.9|27935.9|27935.9|27935.9|27928.83|27928.83|0
1647518810000|2022-03-17 12:06:50|27940.03|27940.03|27940.52|27940.52|27940.52|27940.52|27940.03|27940.03|0
1647518820000|2022-03-17 12:07:00|27944.05|27944.05|27956.29|27956.29|27956.29|27956.29|27944.05|27944.05|0
1647518830000|2022-03-17 12:07:10|27955.89|27955.89|27959.42|27959.42|27959.42|27959.42|27955.89|27955.89|0
1647518850000|2022-03-17 12:07:30|27955.89|27955.89|27966.49|27966.49|27966.49|27966.49|27955.89|27955.89|0
1647518860000|2022-03-17 12:07:40|27967.99|27967.99|27967.99|27967.99|27967.99|27967.99|27967.99|27967.99|0
1647518870000|2022-03-17 12:07:50|27957.39|27957.39|27957.39|27957.39|27957.39|27957.39|27950.32|27950.32|0
1647518880000|2022-03-17 12:08:00|27953.85|27953.85|27953.85|27953.85|27953.85|27953.85|27953.85|27953.85|0
1647518890000|2022-03-17 12:08:10|27957.39|27957.39|27960.92|27960.92|27960.92|27960.92|27957.39|27957.39|0
1647518900000|2022-03-17 12:08:20|27964.46|27964.46|27961.33|27961.33|27968.4|27968.4|27961.33|27961.33|0
1647518910000|2022-03-17 12:08:30|27954.26|27954.26|27957.8|27957.8|27957.8|27957.8|27954.26|27954.26|0
1647518930000|2022-03-17 12:08:50|27961.33|27961.33|27961.33|27961.33|27961.33|27961.33|27961.33|27961.33|0
1647518940000|2022-03-17 12:09:00|27954.26|27954.26|27949.01|27949.01|27957.8|27957.8|27948.41|27948.41|0
1647518950000|2022-03-17 12:09:10|27952.54|27952.54|27945.47|27945.47|27952.54|27952.54|27945.47|27945.47|0
1647518970000|2022-03-17 12:09:30|27945.23|27945.23|27945.23|27945.23|27945.23|27945.23|27945.23|27945.23|0
1647518990000|2022-03-17 12:09:50|27934.62|27934.62|27926.95|27926.95|27934.62|27934.62|27926.95|27926.95|0
1647519000000|2022-03-17 12:10:00|27923.42|27923.42|27927.25|27927.25|27927.25|27927.25|27923.42|27923.42|0
1647519010000|2022-03-17 12:10:10|27926.35|27926.35|27926.35|27926.35|27926.35|27926.35|27926.35|27926.35|0
1647519040000|2022-03-17 12:10:40|27922.82|27922.82|27922.58|27922.58|27922.82|27922.82|27922.58|27922.58|0
1647519060000|2022-03-17 12:11:00|27908.44|27908.44|27911.97|27911.97|27911.97|27911.97|27904.9|27904.9|0
1647519070000|2022-03-17 12:11:10|27915.51|27915.51|27926.11|27926.11|27926.11|27926.11|27915.51|27915.51|0
1647519080000|2022-03-17 12:11:20|27929.65|27929.65|27926.11|27926.11|27929.65|27929.65|27926.11|27926.11|0
1647519090000|2022-03-17 12:11:30|27936.72|27936.72|27936.72|27936.72|27936.72|27936.72|27936.72|27936.72|0
1647519100000|2022-03-17 12:11:40|27943.79|27943.79|27954.69|27954.69|27954.69|27954.69|27940.25|27940.25|0
1647519130000|2022-03-17 12:12:10|27940.55|27940.55|27940.55|27940.55|27940.55|27940.55|27940.55|27940.55|0
1647519150000|2022-03-17 12:12:30|27937.02|27937.02|27944.09|27944.09|27944.09|27944.09|27937.02|27937.02|0
1647519180000|2022-03-17 12:13:00|27933.48|27933.48|27929.05|27929.05|27933.48|27933.48|27929.05|27929.05|0
1647519200000|2022-03-17 12:13:20|27921.98|27921.98|27921.98|27921.98|27921.98|27921.98|27921.98|27921.98|0
1647519210000|2022-03-17 12:13:30|27923.18|27923.18|27919.64|27919.64|27926.71|27926.71|27919.64|27919.64|0
1647519220000|2022-03-17 12:13:40|27926.71|27926.71|27930.25|27930.25|27930.25|27930.25|27926.71|27926.71|0
1647519230000|2022-03-17 12:13:50|27923.18|27923.18|27923.18|27923.18|27923.18|27923.18|27923.18|27923.18|0
1647519240000|2022-03-17 12:14:00|27916.11|27916.11|27923.18|27923.18|27926.71|27926.71|27916.11|27916.11|0
1647519250000|2022-03-17 12:14:10|27926.71|27926.71|27940.85|27940.85|27940.85|27940.85|27926.71|27926.71|0
1647519260000|2022-03-17 12:14:20|27944.39|27944.39|27937.32|27937.32|27944.39|27944.39|27937.32|27937.32|0
1647519280000|2022-03-17 12:14:40|27926.71|27926.71|27926.71|27926.71|27926.71|27926.71|27926.71|27926.71|0
1647519300000|2022-03-17 12:15:00|27923.18|27923.18|27923.18|27923.18|27923.18|27923.18|27923.18|27923.18|0
1647519310000|2022-03-17 12:15:10|27919.64|27919.64|27914.39|27914.39|27919.64|27919.64|27914.39|27914.39|0
1647519320000|2022-03-17 12:15:20|27907.32|27907.32|27908.22|27908.22|27908.22|27908.22|27907.32|27907.32|0
1647519350000|2022-03-17 12:15:50|27915.29|27915.29|27911.75|27911.75|27915.29|27915.29|27911.75|27911.75|0
1647519360000|2022-03-17 12:16:00|27910.55|27910.55|27910.25|27910.25|27910.55|27910.55|27910.25|27910.25|0
1647519370000|2022-03-17 12:16:10|27903.18|27903.18|27899.65|27899.65|27903.18|27903.18|27899.65|27899.65|0
1647519380000|2022-03-17 12:16:20|27906.72|27906.72|27920.86|27920.86|27920.86|27920.86|27906.72|27906.72|0
1647519390000|2022-03-17 12:16:30|27917.32|27917.32|27917.32|27917.32|27917.32|27917.32|27917.32|27917.32|0
1647519410000|2022-03-17 12:16:50|27913.79|27913.79|27917.32|27917.32|27917.32|27917.32|27913.79|27913.79|0
1647519420000|2022-03-17 12:17:00|27927.93|27927.93|27928.46|27928.46|27928.46|27928.46|27924.92|27924.92|0
1647519430000|2022-03-17 12:17:10|27935.53|27935.53|27939.06|27939.06|27942.6|27942.6|27935.53|27935.53|0
1647519440000|2022-03-17 12:17:20|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|27935.53|0
1647519450000|2022-03-17 12:17:30|27931.99|27931.99|27928.46|27928.46|27931.99|27931.99|27928.46|27928.46|0
1647519480000|2022-03-17 12:18:00|27928.05|27928.05|27928.05|27928.05|27928.05|27928.05|27928.05|27928.05|0
1647519490000|2022-03-17 12:18:10|27928.95|27928.95|27932.48|27932.48|27936.02|27936.02|27928.95|27928.95|0
1647519500000|2022-03-17 12:18:20|27931.88|27931.88|27931.88|27931.88|27931.88|27931.88|27931.88|27931.88|0
1647519510000|2022-03-17 12:18:30|27928.35|27928.35|27938.95|27938.95|27938.95|27938.95|27928.35|27928.35|0
1647519520000|2022-03-17 12:18:40|27924.81|27924.81|27924.81|27924.81|27924.81|27924.81|27924.81|27924.81|0
1647519550000|2022-03-17 12:19:10|27924.21|27924.21|27903|27903|27924.21|27924.21|27903|27903|0
1647519570000|2022-03-17 12:19:30|27899.47|27899.47|27892.4|27892.4|27899.47|27899.47|27892.4|27892.4|0
1647519580000|2022-03-17 12:19:40|27892.81|27892.81|27892.81|27892.81|27892.81|27892.81|27892.81|27892.81|0
1647519600000|2022-03-17 12:20:00|27889.27|27889.27|27889.27|27889.27|27889.27|27889.27|27889.27|27889.27|0
1647519650000|2022-03-17 12:20:50|27896.34|27896.34|27896.34|27896.34|27896.34|27896.34|27896.34|27896.34|0
1647519670000|2022-03-17 12:21:10|27899.88|27899.88|27899.88|27899.88|27899.88|27899.88|27899.88|27899.88|0
1647519680000|2022-03-17 12:21:20|27892.81|27892.81|27892.81|27892.81|27892.81|27892.81|27892.81|27892.81|0
1647519690000|2022-03-17 12:21:30|27892.21|27892.21|27903.71|27903.71|27903.71|27903.71|27892.21|27892.21|0
1647519700000|2022-03-17 12:21:40|27900.18|27900.18|27903.71|27903.71|27903.71|27903.71|27900.18|27900.18|0
1647519710000|2022-03-17 12:21:50|27896.64|27896.64|27900.18|27900.18|27900.18|27900.18|27896.64|27896.64|0
1647519720000|2022-03-17 12:22:00|27903.71|27903.71|27900.18|27900.18|27903.71|27903.71|27900.18|27900.18|0
1647519730000|2022-03-17 12:22:10|27899.36|27899.36|27894.32|27894.32|27899.36|27899.36|27894.32|27894.32|0
1647519750000|2022-03-17 12:22:30|27883.72|27883.72|27890.79|27890.79|27890.79|27890.79|27883.72|27883.72|0
1647519770000|2022-03-17 12:22:50|27890.38|27890.38|27897.45|27897.45|27897.45|27897.45|27890.38|27890.38|0
1647519780000|2022-03-17 12:23:00|27886.84|27886.84|27890.38|27890.38|27890.38|27890.38|27886.84|27886.84|0
1647519790000|2022-03-17 12:23:10|27893.91|27893.91|27893.91|27893.91|27893.91|27893.91|27893.91|27893.91|0
1647519800000|2022-03-17 12:23:20|27897.45|27897.45|27897.45|27897.45|27897.45|27897.45|27897.45|27897.45|0
1647519810000|2022-03-17 12:23:30|27900.98|27900.98|27901.28|27901.28|27901.28|27901.28|27900.98|27900.98|0
1647519820000|2022-03-17 12:23:40|27904.82|27904.82|27908.35|27908.35|27908.35|27908.35|27904.82|27904.82|0
1647519830000|2022-03-17 12:23:50|27911.89|27911.89|27911.89|27911.89|27911.89|27911.89|27911.89|27911.89|0
1647519840000|2022-03-17 12:24:00|27915.42|27915.42|27915.42|27915.42|27915.42|27915.42|27915.42|27915.42|0
1647519850000|2022-03-17 12:24:10|27918.95|27918.95|27922.49|27922.49|27922.49|27922.49|27918.95|27918.95|0
1647519860000|2022-03-17 12:24:20|27918.95|27918.95|27922.49|27922.49|27922.49|27922.49|27918.95|27918.95|0
1647519880000|2022-03-17 12:24:40|27926.02|27926.02|27936.63|27936.63|27936.63|27936.63|27926.02|27926.02|0
1647519890000|2022-03-17 12:24:50|27937.23|27937.23|27946.24|27946.24|27946.24|27946.24|27926.93|27926.93|0
1647519900000|2022-03-17 12:25:00|27953.31|27953.31|27939.17|27939.17|27953.31|27953.31|27939.17|27939.17|0
1647519930000|2022-03-17 12:25:30|27938.35|27938.35|27945.66|27945.66|27945.66|27945.66|27938.35|27938.35|0
1647519940000|2022-03-17 12:25:40|27963.34|27963.34|27964.18|27964.18|27964.18|27964.18|27963.34|27963.34|0
1647519950000|2022-03-17 12:25:50|27967.71|27967.71|27960.64|27960.64|27967.71|27967.71|27960.64|27960.64|0
1647519960000|2022-03-17 12:26:00|27967.71|27967.71|27964.18|27964.18|27967.71|27967.71|27960.64|27960.64|0
1647519970000|2022-03-17 12:26:10|27971.25|27971.25|27974.78|27974.78|27974.78|27974.78|27971.25|27971.25|0
1647519980000|2022-03-17 12:26:20|27971.25|27971.25|27971.25|27971.25|27971.25|27971.25|27971.25|27971.25|0
1647519990000|2022-03-17 12:26:30|27974.78|27974.78|27974.78|27974.78|27974.78|27974.78|27974.78|27974.78|0
1647520000000|2022-03-17 12:26:40|27978.32|27978.32|27981.85|27981.85|27981.85|27981.85|27974.78|27974.78|0
1647520020000|2022-03-17 12:27:00|27978.32|27978.32|27971.25|27971.25|27978.32|27978.32|27971.25|27971.25|0
1647520030000|2022-03-17 12:27:10|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|0
1647520040000|2022-03-17 12:27:20|27962.98|27962.98|27962.57|27962.57|27962.98|27962.98|27962.57|27962.57|0
1647520050000|2022-03-17 12:27:30|27955.5|27955.5|27955.5|27955.5|27955.5|27955.5|27955.5|27955.5|0
1647520060000|2022-03-17 12:27:40|27962.57|27962.57|27951.96|27951.96|27962.57|27962.57|27951.96|27951.96|0
1647520080000|2022-03-17 12:28:00|27948.43|27948.43|27948.43|27948.43|27948.43|27948.43|27948.43|27948.43|0
1647520090000|2022-03-17 12:28:10|27951.96|27951.96|27955.5|27955.5|27955.5|27955.5|27951.96|27951.96|0
1647520120000|2022-03-17 12:28:40|27948.43|27948.43|27944.89|27944.89|27948.43|27948.43|27944.89|27944.89|0
1647520140000|2022-03-17 12:29:00|27937.82|27937.82|27937.82|27937.82|27937.82|27937.82|27937.82|27937.82|0
1647520160000|2022-03-17 12:29:20|27936.62|27936.62|27936.5|27936.5|27937.22|27937.22|27936.5|27936.5|0
1647520170000|2022-03-17 12:29:30|27935.9|27935.9|27926.12|27926.12|27935.9|27935.9|27926.12|27926.12|0
1647520180000|2022-03-17 12:29:40|27925.52|27925.52|27942.9|27942.9|27943.2|27943.2|27925.22|27925.22|0
1647520190000|2022-03-17 12:29:50|27946.43|27946.43|27946.43|27946.43|27946.43|27946.43|27946.43|27946.43|0
1647520200000|2022-03-17 12:30:00|27953.5|27953.5|27949.97|27949.97|27953.5|27953.5|27949.97|27949.97|0
1647520210000|2022-03-17 12:30:10|27951.47|27951.47|27951.06|27951.06|27951.47|27951.47|27951.06|27951.06|0
1647520230000|2022-03-17 12:30:30|27947.52|27947.52|27961.96|27961.96|27969.03|27969.03|27947.52|27947.52|0
1647520240000|2022-03-17 12:30:40|27965.5|27965.5|27958.43|27958.43|27965.5|27965.5|27958.43|27958.43|0
1647520250000|2022-03-17 12:30:50|27965.5|27965.5|27965.5|27965.5|27965.5|27965.5|27965.5|27965.5|0
1647520260000|2022-03-17 12:31:00|27954.89|27954.89|27955.19|27955.19|27955.19|27955.19|27954.89|27954.89|0
1647520270000|2022-03-17 12:31:10|27955.79|27955.79|27959.33|27959.33|27959.33|27959.33|27955.79|27955.79|0
1647520280000|2022-03-17 12:31:20|27962.86|27962.86|27957|27957|27964.07|27964.07|27953.46|27953.46|0
1647520290000|2022-03-17 12:31:30|27955.49|27955.49|27959.03|27959.03|27959.03|27959.03|27955.49|27955.49|0
1647520310000|2022-03-17 12:31:50|27948.42|27948.42|27948.42|27948.42|27948.42|27948.42|27948.42|27948.42|0
1647520320000|2022-03-17 12:32:00|27941.35|27941.35|27939.91|27939.91|27941.35|27941.35|27932.84|27932.84|0
1647520340000|2022-03-17 12:32:20|27932.84|27932.84|27932.84|27932.84|27932.84|27932.84|27932.84|27932.84|0
1647520350000|2022-03-17 12:32:30|27939.91|27939.91|27939.91|27939.91|27939.91|27939.91|27939.91|27939.91|0
1647520370000|2022-03-17 12:32:50|27932.84|27932.84|27943.45|27943.45|27950.52|27950.52|27932.84|27932.84|0
1647520380000|2022-03-17 12:33:00|27950.52|27950.52|27954.05|27954.05|27954.05|27954.05|27950.52|27950.52|0
1647520390000|2022-03-17 12:33:10|27957.59|27957.59|27957.59|27957.59|27957.59|27957.59|27957.59|27957.59|0
1647520400000|2022-03-17 12:33:20|27958.19|27958.19|27958.19|27958.19|27958.19|27958.19|27958.19|27958.19|0
1647520410000|2022-03-17 12:33:30|27961.72|27961.72|27961.72|27961.72|27961.72|27961.72|27961.72|27961.72|0
1647520420000|2022-03-17 12:33:40|27965.26|27965.26|27965.26|27965.26|27965.26|27965.26|27965.26|27965.26|0
1647520440000|2022-03-17 12:34:00|27975.86|27975.86|27965.26|27965.26|27975.86|27975.86|27965.26|27965.26|0
1647520450000|2022-03-17 12:34:10|27968.79|27968.79|27975.86|27975.86|27975.86|27975.86|27968.79|27968.79|0
1647520470000|2022-03-17 12:34:30|27976.16|27976.16|27972.63|27972.63|27976.16|27976.16|27972.63|27972.63|0
1647520480000|2022-03-17 12:34:40|27976.16|27976.16|27975.86|27975.86|27976.16|27976.16|27975.86|27975.86|0
1647520490000|2022-03-17 12:34:50|27965.26|27965.26|27972.33|27972.33|27972.33|27972.33|27965.26|27965.26|0
1647520500000|2022-03-17 12:35:00|27975.86|27975.86|27979.4|27979.4|27979.4|27979.4|27975.86|27975.86|0
1647520510000|2022-03-17 12:35:10|27986.47|27986.47|27986.47|27986.47|27986.47|27986.47|27975.86|27975.86|0
1647520520000|2022-03-17 12:35:20|27987.97|27987.97|27988.27|27988.27|27988.27|27988.27|27987.97|27987.97|0
1647520550000|2022-03-17 12:35:50|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|0
1647520560000|2022-03-17 12:36:00|27994.44|27994.44|27987.37|27987.37|27994.44|27994.44|27987.37|27987.37|0
1647520570000|2022-03-17 12:36:10|27994.44|27994.44|27994.44|27994.44|27994.44|27994.44|27994.44|27994.44|0
1647520580000|2022-03-17 12:36:20|27990.9|27990.9|27995.64|27995.64|28002.71|28002.71|27990.9|27990.9|0
1647520590000|2022-03-17 12:36:30|27988.57|27988.57|27974.43|27974.43|27988.57|27988.57|27974.43|27974.43|0
1647520600000|2022-03-17 12:36:40|27981.5|27981.5|27974.43|27974.43|27985.03|27985.03|27974.43|27974.43|0
1647520620000|2022-03-17 12:37:00|27977.96|27977.96|27976.46|27976.46|27977.96|27977.96|27976.46|27976.46|0
1647520630000|2022-03-17 12:37:10|27980|27980|27983.53|27983.53|27983.53|27983.53|27980|27980|0
1647520640000|2022-03-17 12:37:20|27987.07|27987.07|27983.53|27983.53|27987.07|27987.07|27983.53|27983.53|0
1647520660000|2022-03-17 12:37:40|27987.07|27987.07|27987.07|27987.07|27987.07|27987.07|27987.07|27987.07|0
1647520670000|2022-03-17 12:37:50|27980|27980|27980|27980|27980|27980|27980|27980|0
1647520680000|2022-03-17 12:38:00|27987.07|27987.07|27983.53|27983.53|27987.07|27987.07|27983.53|27983.53|0
1647520710000|2022-03-17 12:38:30|27984.73|27984.73|27984.73|27984.73|27985.03|27985.03|27984.73|27984.73|0
1647520730000|2022-03-17 12:38:50|27974.13|27974.13|27984.73|27984.73|27984.73|27984.73|27974.13|27974.13|0
1647520750000|2022-03-17 12:39:10|27988.27|27988.27|27988.87|27988.87|27988.87|27988.87|27988.27|27988.27|0
1647520770000|2022-03-17 12:39:30|27985.33|27985.33|27985.33|27985.33|27985.33|27985.33|27985.33|27985.33|0
1647520780000|2022-03-17 12:39:40|27981.8|27981.8|27978.26|27978.26|27981.8|27981.8|27978.26|27978.26|0
1647520790000|2022-03-17 12:39:50|27977.96|27977.96|27977.96|27977.96|27977.96|27977.96|27977.96|27977.96|0
1647520800000|2022-03-17 12:40:00|27970.89|27970.89|27974.43|27974.43|27974.43|27974.43|27967.36|27967.36|0
1647520810000|2022-03-17 12:40:10|27981.5|27981.5|27985.03|27985.03|27985.03|27985.03|27977.96|27977.96|0
1647520820000|2022-03-17 12:40:20|27981.5|27981.5|27981.5|27981.5|27981.5|27981.5|27981.5|27981.5|0
1647520830000|2022-03-17 12:40:30|27981.2|27981.2|27974.13|27974.13|27981.2|27981.2|27974.13|27974.13|0
1647520840000|2022-03-17 12:40:40|27963.52|27963.52|27963.52|27963.52|27963.52|27963.52|27963.52|27963.52|0
1647520880000|2022-03-17 12:41:20|27963.11|27963.11|27963.11|27963.11|27963.11|27963.11|27963.11|27963.11|0
1647520890000|2022-03-17 12:41:30|27963.52|27963.52|27963.52|27963.52|27963.52|27963.52|27963.52|27963.52|0
1647520930000|2022-03-17 12:42:10|27970.59|27970.59|27981.2|27981.2|27988.27|27988.27|27970.59|27970.59|0
1647520950000|2022-03-17 12:42:30|27984.73|27984.73|27988.27|27988.27|27988.27|27988.27|27981.2|27981.2|0
1647520960000|2022-03-17 12:42:40|27981.2|27981.2|28016.55|28016.55|28016.55|28016.55|27977.66|27977.66|0
1647520970000|2022-03-17 12:42:50|28023.62|28023.62|28027.15|28027.15|28027.15|28027.15|28023.62|28023.62|0
1647520980000|2022-03-17 12:43:00|28030.69|28030.69|28023.62|28023.62|28030.69|28030.69|28023.62|28023.62|0
1647520990000|2022-03-17 12:43:10|28020.08|28020.08|28005.94|28005.94|28023.62|28023.62|28005.94|28005.94|0
1647521000000|2022-03-17 12:43:20|28013.01|28013.01|28013.01|28013.01|28016.55|28016.55|28013.01|28013.01|0
1647521010000|2022-03-17 12:43:30|28023.62|28023.62|28030.69|28030.69|28030.69|28030.69|28023.62|28023.62|0
1647521020000|2022-03-17 12:43:40|28023.62|28023.62|28023.62|28023.62|28023.62|28023.62|28023.62|28023.62|0
1647521040000|2022-03-17 12:44:00|28016.55|28016.55|28013.01|28013.01|28016.55|28016.55|28013.01|28013.01|0
1647521050000|2022-03-17 12:44:10|28009.48|28009.48|28009.48|28009.48|28009.48|28009.48|28009.48|28009.48|0
1647521060000|2022-03-17 12:44:20|28013.01|28013.01|28012.6|28012.6|28013.01|28013.01|28012.6|28012.6|0
1647521080000|2022-03-17 12:44:40|28013.5|28013.5|28013.5|28013.5|28017.04|28017.04|28009.97|28009.97|0
1647521090000|2022-03-17 12:44:50|28014.1|28014.1|28014.4|28014.4|28014.4|28014.4|28013.8|28013.8|0
1647521100000|2022-03-17 12:45:00|28007.33|28007.33|28010.87|28010.87|28010.87|28010.87|28007.33|28007.33|0
1647521110000|2022-03-17 12:45:10|28007.33|28007.33|28003.8|28003.8|28007.33|28007.33|27996.73|27996.73|0
1647521130000|2022-03-17 12:45:30|28007.33|28007.33|28010.87|28010.87|28014.4|28014.4|28007.33|28007.33|0
1647521140000|2022-03-17 12:45:40|28017.94|28017.94|28021.47|28021.47|28021.47|28021.47|28017.94|28017.94|0
1647521150000|2022-03-17 12:45:50|28017.94|28017.94|28017.94|28017.94|28017.94|28017.94|28017.94|28017.94|0
1647521180000|2022-03-17 12:46:20|28018.76|28018.76|28015.22|28015.22|28022.29|28022.29|28015.22|28015.22|0
1647521190000|2022-03-17 12:46:30|28022.29|28022.29|28032.9|28032.9|28032.9|28032.9|28022.29|28022.29|0
1647521210000|2022-03-17 12:46:50|28032.49|28032.49|28032.49|28032.49|28032.49|28032.49|28032.49|28032.49|0
1647521220000|2022-03-17 12:47:00|28025.42|28025.42|28011.28|28011.28|28025.42|28025.42|28000.67|28000.67|0
1647521230000|2022-03-17 12:47:10|28018.35|28018.35|28021.88|28021.88|28021.88|28021.88|28018.35|28018.35|0
1647521250000|2022-03-17 12:47:30|28022.49|28022.49|28023.69|28023.69|28023.69|28023.69|28022.49|28022.49|0
1647521270000|2022-03-17 12:47:50|28037.83|28037.83|28041.36|28041.36|28051.97|28051.97|28037.83|28037.83|0
1647521290000|2022-03-17 12:48:10|28041.06|28041.06|28048.13|28048.13|28051.67|28051.67|28041.06|28041.06|0
1647521300000|2022-03-17 12:48:20|28047.83|28047.83|28047.83|28047.83|28047.83|28047.83|28047.83|28047.83|0
1647521320000|2022-03-17 12:48:40|28054.9|28054.9|28051.37|28051.37|28054.9|28054.9|28051.37|28051.37|0
1647521340000|2022-03-17 12:49:00|28047.83|28047.83|28037.23|28037.23|28047.83|28047.83|28037.23|28037.23|0
1647521350000|2022-03-17 12:49:10|28033.69|28033.69|28037.23|28037.23|28037.23|28037.23|28033.69|28033.69|0
1647521360000|2022-03-17 12:49:20|28037.53|28037.53|28037.17|28037.17|28037.53|28037.53|28036.93|28036.93|0
1647521370000|2022-03-17 12:49:30|28037.41|28037.41|28037.41|28037.41|28037.41|28037.41|28037.41|28037.41|0
1647521380000|2022-03-17 12:49:40|28048.01|28048.01|28051.55|28051.55|28055.08|28055.08|28048.01|28048.01|0
1647521390000|2022-03-17 12:49:50|28055.08|28055.08|28058.62|28058.62|28058.62|28058.62|28055.08|28055.08|0
1647521400000|2022-03-17 12:50:00|28055.08|28055.08|28048.01|28048.01|28055.08|28055.08|28048.01|28048.01|0
1647521410000|2022-03-17 12:50:10|28051.55|28051.55|28051.55|28051.55|28051.55|28051.55|28051.55|28051.55|0
1647521430000|2022-03-17 12:50:30|28048.01|28048.01|28048.01|28048.01|28048.01|28048.01|28048.01|28048.01|0
1647521440000|2022-03-17 12:50:40|28048.61|28048.61|28048.61|28048.61|28048.61|28048.61|28048.61|28048.61|0
1647521450000|2022-03-17 12:50:50|28049.22|28049.22|28056.89|28056.89|28056.89|28056.89|28049.22|28049.22|0
1647521460000|2022-03-17 12:51:00|28057.71|28057.71|28064.78|28064.78|28064.78|28064.78|28057.71|28057.71|0
1647521470000|2022-03-17 12:51:10|28068.31|28068.31|28078.92|28078.92|28078.92|28078.92|28068.31|28068.31|0
1647521480000|2022-03-17 12:51:20|28082.45|28082.45|28075.38|28075.38|28089.52|28089.52|28075.38|28075.38|0
1647521490000|2022-03-17 12:51:30|28071.85|28071.85|28068.31|28068.31|28071.85|28071.85|28068.31|28068.31|0
1647521500000|2022-03-17 12:51:40|28071.85|28071.85|28071.85|28071.85|28071.85|28071.85|28071.85|28071.85|0
1647521510000|2022-03-17 12:51:50|28068.31|28068.31|28068.31|28068.31|28068.31|28068.31|28068.31|28068.31|0
1647521520000|2022-03-17 12:52:00|28064.78|28064.78|28075.38|28075.38|28075.38|28075.38|28064.78|28064.78|0
1647521540000|2022-03-17 12:52:20|28076.58|28076.58|28076.58|28076.58|28076.58|28076.58|28076.58|28076.58|0
1647521550000|2022-03-17 12:52:30|28075.98|28075.98|28075.98|28075.98|28075.98|28075.98|28075.98|28075.98|0
1647521560000|2022-03-17 12:52:40|28068.91|28068.91|28068.91|28068.91|28068.91|28068.91|28068.91|28068.91|0
1647521570000|2022-03-17 12:52:50|28079.52|28079.52|28072.45|28072.45|28079.52|28079.52|28072.45|28072.45|0
1647521580000|2022-03-17 12:53:00|28068.91|28068.91|28068.91|28068.91|28068.91|28068.91|28068.91|28068.91|0
1647521600000|2022-03-17 12:53:20|28065.38|28065.38|28072.45|28072.45|28072.45|28072.45|28065.38|28065.38|0
1647521620000|2022-03-17 12:53:40|28065.38|28065.38|28065.38|28065.38|28065.38|28065.38|28065.38|28065.38|0
1647521630000|2022-03-17 12:53:50|28068.91|28068.91|28065.38|28065.38|28068.91|28068.91|28065.38|28065.38|0
1647521660000|2022-03-17 12:54:20|28068.91|28068.91|28065.38|28065.38|28068.91|28068.91|28065.38|28065.38|0
1647521670000|2022-03-17 12:54:30|28061.84|28061.84|28058.31|28058.31|28061.84|28061.84|28058.31|28058.31|0
1647521680000|2022-03-17 12:54:40|28065.38|28065.38|28067.18|28067.18|28067.18|28067.18|28065.38|28065.38|0
1647521690000|2022-03-17 12:54:50|28063.64|28063.64|28063.64|28063.64|28063.64|28063.64|28063.64|28063.64|0
1647521700000|2022-03-17 12:55:00|28067.18|28067.18|28067.18|28067.18|28067.18|28067.18|28067.18|28067.18|0
1647521710000|2022-03-17 12:55:10|28066.88|28066.88|28066.88|28066.88|28066.88|28066.88|28066.88|28066.88|0
1647521740000|2022-03-17 12:55:40|28070.41|28070.41|28070.11|28070.11|28071.62|28071.62|28070.11|28070.11|0
1647521750000|2022-03-17 12:55:50|28059.51|28059.51|28059.92|28059.92|28059.92|28059.92|28059.51|28059.51|0
1647521760000|2022-03-17 12:56:00|28059.51|28059.51|28059.51|28059.51|28059.51|28059.51|28059.51|28059.51|0
1647521770000|2022-03-17 12:56:10|28055.97|28055.97|28045.37|28045.37|28055.97|28055.97|28045.37|28045.37|0
1647521780000|2022-03-17 12:56:20|28052.44|28052.44|28052.44|28052.44|28052.44|28052.44|28052.44|28052.44|0
1647521800000|2022-03-17 12:56:40|28045.37|28045.37|28045.37|28045.37|28045.37|28045.37|28045.37|28045.37|0
1647521810000|2022-03-17 12:56:50|28048.9|28048.9|28048.9|28048.9|28048.9|28048.9|28048.9|28048.9|0
1647521820000|2022-03-17 12:57:00|28049.2|28049.2|28049.2|28049.2|28049.2|28049.2|28049.2|28049.2|0
1647521840000|2022-03-17 12:57:20|28056.27|28056.27|28057.09|28057.09|28057.09|28057.09|28056.27|28056.27|0
1647521850000|2022-03-17 12:57:30|28060.63|28060.63|28060.63|28060.63|28060.63|28060.63|28060.63|28060.63|0
1647521870000|2022-03-17 12:57:50|28060.22|28060.22|28056.68|28056.68|28060.22|28060.22|28056.68|28056.68|0
1647521890000|2022-03-17 12:58:10|28053.15|28053.15|28063.75|28063.75|28063.75|28063.75|28053.15|28053.15|0
1647521900000|2022-03-17 12:58:20|28064.24|28064.24|28064.24|28064.24|28064.24|28064.24|28064.24|28064.24|0
1647521940000|2022-03-17 12:59:00|28060.7|28060.7|28060.7|28060.7|28060.7|28060.7|28060.7|28060.7|0
1647521950000|2022-03-17 12:59:10|28067.77|28067.77|28064.24|28064.24|28067.77|28067.77|28064.24|28064.24|0
1647521960000|2022-03-17 12:59:20|28067.77|28067.77|28067.77|28067.77|28067.77|28067.77|28067.77|28067.77|0
1647522000000|2022-03-17 13:00:00|28060.7|28060.7|28067.77|28067.77|28067.77|28067.77|28060.7|28060.7|0
1647522010000|2022-03-17 13:00:10|28060.7|28060.7|28060.46|28060.46|28060.7|28060.7|28060.46|28060.46|0
1647522030000|2022-03-17 13:00:30|28061.66|28061.66|28068.07|28068.07|28071.61|28071.61|28060.7|28060.7|0
1647522040000|2022-03-17 13:00:40|28067.66|28067.66|28064.13|28064.13|28067.66|28067.66|28064.13|28064.13|0
1647522050000|2022-03-17 13:00:50|28064.54|28064.54|28065.36|28065.36|28065.36|28065.36|28064.54|28064.54|0
1647522060000|2022-03-17 13:01:00|28064.95|28064.95|28061.41|28061.41|28064.95|28064.95|28061.41|28061.41|0
1647522070000|2022-03-17 13:01:10|28062.01|28062.01|28062.31|28062.31|28062.31|28062.31|28062.01|28062.01|0
1647522080000|2022-03-17 13:01:20|28058.78|28058.78|28048.17|28048.17|28058.78|28058.78|28048.17|28048.17|0
1647522100000|2022-03-17 13:01:40|28046.37|28046.37|28041.23|28041.23|28046.37|28046.37|28038.1|28038.1|0
1647522110000|2022-03-17 13:01:50|28030.62|28030.62|28030.62|28030.62|28030.62|28030.62|28030.62|28030.62|0
1647522120000|2022-03-17 13:02:00|28034.16|28034.16|28034.16|28034.16|28034.16|28034.16|28034.16|28034.16|0
1647522130000|2022-03-17 13:02:10|28030.62|28030.62|28023.55|28023.55|28030.62|28030.62|28023.55|28023.55|0
1647522140000|2022-03-17 13:02:20|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|28020.02|0
1647522160000|2022-03-17 13:02:40|28027.09|28027.09|28023.55|28023.55|28027.09|28027.09|28023.55|28023.55|0
1647522180000|2022-03-17 13:03:00|28022.65|28022.65|28022.65|28022.65|28022.65|28022.65|28022.65|28022.65|0
1647522190000|2022-03-17 13:03:10|28019.11|28019.11|28022.24|28022.24|28022.24|28022.24|28018.71|28018.71|0
1647522200000|2022-03-17 13:03:20|28015.17|28015.17|28008.1|28008.1|28015.17|28015.17|28008.1|28008.1|0
1647522210000|2022-03-17 13:03:30|28011.64|28011.64|28015.17|28015.17|28015.17|28015.17|28011.64|28011.64|0
1647522220000|2022-03-17 13:03:40|28018.71|28018.71|28018.71|28018.71|28018.71|28018.71|28018.71|28018.71|0
1647522250000|2022-03-17 13:04:10|28019.52|28019.52|28019.52|28019.52|28019.52|28019.52|28019.52|28019.52|0
1647522260000|2022-03-17 13:04:20|28023.06|28023.06|28022.65|28022.65|28023.06|28023.06|28022.65|28022.65|0
1647522280000|2022-03-17 13:04:40|28022.24|28022.24|28022.65|28022.65|28022.65|28022.65|28022.24|28022.24|0
1647522300000|2022-03-17 13:05:00|28022.24|28022.24|28022.24|28022.24|28025.77|28025.77|28022.24|28022.24|0
1647522320000|2022-03-17 13:05:20|28022.65|28022.65|28022.65|28022.65|28022.65|28022.65|28022.65|28022.65|0
1647522330000|2022-03-17 13:05:30|28019.11|28019.11|28015.58|28015.58|28019.11|28019.11|28015.58|28015.58|0
1647522340000|2022-03-17 13:05:40|28022.65|28022.65|28029.72|28029.72|28029.72|28029.72|28022.65|28022.65|0
1647522350000|2022-03-17 13:05:50|28022.65|28022.65|28015.58|28015.58|28022.65|28022.65|28012.05|28012.05|0
1647522360000|2022-03-17 13:06:00|28012.05|28012.05|28000.24|28000.24|28012.05|28012.05|28000.24|28000.24|0
1647522370000|2022-03-17 13:06:10|27996.7|27996.7|27996.7|27996.7|27996.7|27996.7|27996.7|27996.7|0
1647522380000|2022-03-17 13:06:20|27993.17|27993.17|28010.84|28010.84|28010.84|28010.84|27993.17|27993.17|0
1647522390000|2022-03-17 13:06:30|28010.43|28010.43|28010.43|28010.43|28010.84|28010.84|28010.43|28010.43|0
1647522400000|2022-03-17 13:06:40|28010.84|28010.84|28013.97|28013.97|28017.91|28017.91|28010.84|28010.84|0
1647522410000|2022-03-17 13:06:50|28014.38|28014.38|28013.97|28013.97|28014.38|28014.38|28013.97|28013.97|0
1647522420000|2022-03-17 13:07:00|28014.38|28014.38|28013.97|28013.97|28014.38|28014.38|28013.97|28013.97|0
1647522430000|2022-03-17 13:07:10|28013.56|28013.56|28002.95|28002.95|28013.56|28013.56|28002.95|28002.95|0
1647522460000|2022-03-17 13:07:40|27999.42|27999.42|27999.42|27999.42|27999.42|27999.42|27999.42|27999.42|0
1647522470000|2022-03-17 13:07:50|27999.12|27999.12|27999.12|27999.12|27999.12|27999.12|27999.12|27999.12|0
1647522540000|2022-03-17 13:09:00|28002.65|28002.65|28006.79|28006.79|28013.86|28013.86|28002.65|28002.65|0
1647522550000|2022-03-17 13:09:10|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|27999.72|0
1647522570000|2022-03-17 13:09:30|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|0
1647522580000|2022-03-17 13:09:40|27999.01|27999.01|27999.01|27999.01|28006.08|28006.08|27999.01|27999.01|0
1647522590000|2022-03-17 13:09:50|27995.47|27995.47|27995.47|27995.47|27995.47|27995.47|27995.47|27995.47|0
1647522600000|2022-03-17 13:10:00|27991.94|27991.94|27981.33|27981.33|27991.94|27991.94|27981.33|27981.33|0
1647522610000|2022-03-17 13:10:10|27991.94|27991.94|27991.94|27991.94|27991.94|27991.94|27991.94|27991.94|0
1647522620000|2022-03-17 13:10:20|27984.27|27984.27|27984.27|27984.27|27984.27|27984.27|27984.27|27984.27|0
1647522630000|2022-03-17 13:10:30|27987.8|27987.8|27987.39|27987.39|27987.8|27987.8|27987.39|27987.39|0
1647522650000|2022-03-17 13:10:50|27983.86|27983.86|27980.32|27980.32|27983.86|27983.86|27980.32|27980.32|0
1647522670000|2022-03-17 13:11:10|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|0
1647522680000|2022-03-17 13:11:20|27980.32|27980.32|27980.32|27980.32|27980.32|27980.32|27976.79|27976.79|0
1647522690000|2022-03-17 13:11:30|27976.79|27976.79|27976.49|27976.49|27976.79|27976.79|27976.49|27976.49|0
1647522700000|2022-03-17 13:11:40|27977.09|27977.09|27984.16|27984.16|27984.16|27984.16|27977.09|27977.09|0
1647522710000|2022-03-17 13:11:50|27987.69|27987.69|27984.16|27984.16|27987.69|27987.69|27984.16|27984.16|0
1647522730000|2022-03-17 13:12:10|27977.09|27977.09|27976.12|27976.12|27977.09|27977.09|27976.12|27976.12|0
1647522740000|2022-03-17 13:12:20|27979.66|27979.66|27979.66|27979.66|27979.66|27979.66|27979.66|27979.66|0
1647522760000|2022-03-17 13:12:40|27976.12|27976.12|27976.12|27976.12|27976.12|27976.12|27976.12|27976.12|0
1647522770000|2022-03-17 13:12:50|27979.66|27979.66|27972.59|27972.59|27979.66|27979.66|27972.59|27972.59|0
1647522790000|2022-03-17 13:13:10|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|0
1647522800000|2022-03-17 13:13:20|27975.22|27975.22|27975.63|27975.63|27975.63|27975.63|27975.22|27975.22|0
1647522810000|2022-03-17 13:13:30|27976.04|27976.04|27978.76|27978.76|27983.11|27983.11|27976.04|27976.04|0
1647522840000|2022-03-17 13:14:00|27975.22|27975.22|27978.76|27978.76|27978.76|27978.76|27971.69|27971.69|0
1647522850000|2022-03-17 13:14:10|27971.69|27971.69|27975.22|27975.22|27975.22|27975.22|27971.69|27971.69|0
1647522860000|2022-03-17 13:14:20|27974.92|27974.92|27974.92|27974.92|27974.92|27974.92|27974.92|27974.92|0
1647522870000|2022-03-17 13:14:30|27974.51|27974.51|27974.51|27974.51|27974.51|27974.51|27974.51|27974.51|0
1647522890000|2022-03-17 13:14:50|27970.98|27970.98|27977.64|27977.64|27978.04|27978.04|27970.98|27970.98|0
1647522920000|2022-03-17 13:15:20|27978.45|27978.45|27995.91|27995.91|27995.91|27995.91|27977.64|27977.64|0
1647522940000|2022-03-17 13:15:40|27992.38|27992.38|27988.24|27988.24|27992.38|27992.38|27988.24|27988.24|0
1647522980000|2022-03-17 13:16:20|27988.65|27988.65|27988.65|27988.65|27988.65|27988.65|27988.65|27988.65|0
1647523000000|2022-03-17 13:16:40|27989.06|27989.06|27989.06|27989.06|27989.06|27989.06|27989.06|27989.06|0
1647523010000|2022-03-17 13:16:50|27988.24|27988.24|27988.24|27988.24|27988.24|27988.24|27988.24|27988.24|0
1647523020000|2022-03-17 13:17:00|27988.65|27988.65|27991.77|27991.77|27992.18|27992.18|27988.65|27988.65|0
1647523030000|2022-03-17 13:17:10|27992.18|27992.18|27984.7|27984.7|27992.18|27992.18|27984.7|27984.7|0
1647523060000|2022-03-17 13:17:40|27985.52|27985.52|27985.52|27985.52|27985.52|27985.52|27985.52|27985.52|0
1647523070000|2022-03-17 13:17:50|27974.92|27974.92|27978.45|27978.45|27978.45|27978.45|27974.92|27974.92|0
1647523080000|2022-03-17 13:18:00|27974.92|27974.92|27970.98|27970.98|27974.92|27974.92|27970.98|27970.98|0
1647523090000|2022-03-17 13:18:10|27967.44|27967.44|27963.91|27963.91|27967.44|27967.44|27963.91|27963.91|0
1647523100000|2022-03-17 13:18:20|27964.32|27964.32|27963.91|27963.91|27964.32|27964.32|27963.91|27963.91|0
1647523110000|2022-03-17 13:18:30|27963.5|27963.5|27948.15|27948.15|27963.5|27963.5|27948.15|27948.15|0
1647523120000|2022-03-17 13:18:40|27944.62|27944.62|27944.62|27944.62|27944.62|27944.62|27944.62|27944.62|0
1647523170000|2022-03-17 13:19:30|27944.32|27944.32|27940.78|27940.78|27944.32|27944.32|27940.78|27940.78|0
1647523180000|2022-03-17 13:19:40|27941.19|27941.19|27927.05|27927.05|27944.73|27944.73|27927.05|27927.05|0
1647523190000|2022-03-17 13:19:50|27923.52|27923.52|27908.97|27908.97|27923.52|27923.52|27908.97|27908.97|0
1647523210000|2022-03-17 13:20:10|27916.04|27916.04|27901.9|27901.9|27916.04|27916.04|27901.9|27901.9|0
1647523220000|2022-03-17 13:20:20|27908.97|27908.97|27912.5|27912.5|27912.5|27912.5|27908.97|27908.97|0
1647523250000|2022-03-17 13:20:50|27912.09|27912.09|27912.09|27912.09|27912.09|27912.09|27912.09|27912.09|0
1647523270000|2022-03-17 13:21:10|27905.03|27905.03|27901.49|27901.49|27908.56|27908.56|27901.49|27901.49|0
1647523280000|2022-03-17 13:21:20|27897.96|27897.96|27897.96|27897.96|27897.96|27897.96|27897.96|27897.96|0
1647523300000|2022-03-17 13:21:40|27894.42|27894.42|27894.42|27894.42|27894.42|27894.42|27894.42|27894.42|0
1647523310000|2022-03-17 13:21:50|27897.96|27897.96|27908.26|27908.26|27908.26|27908.26|27897.96|27897.96|0
1647523320000|2022-03-17 13:22:00|27908.67|27908.67|27898.06|27898.06|27908.67|27908.67|27898.06|27898.06|0
1647523330000|2022-03-17 13:22:10|27894.53|27894.53|27894.53|27894.53|27894.53|27894.53|27894.53|27894.53|0
1647523340000|2022-03-17 13:22:20|27908.67|27908.67|27912.2|27912.2|27912.2|27912.2|27905.13|27905.13|0
1647523350000|2022-03-17 13:22:30|27913.02|27913.02|27912.61|27912.61|27913.02|27913.02|27912.61|27912.61|0
1647523360000|2022-03-17 13:22:40|27905.54|27905.54|27909.08|27909.08|27909.08|27909.08|27905.54|27905.54|0
1647523370000|2022-03-17 13:22:50|27912.61|27912.61|27912.61|27912.61|27912.61|27912.61|27912.61|27912.61|0
1647523380000|2022-03-17 13:23:00|27912.2|27912.2|27919.27|27919.27|27919.27|27919.27|27912.2|27912.2|0
1647523390000|2022-03-17 13:23:10|27922.81|27922.81|27923.41|27923.41|27923.41|27923.41|27922.81|27922.81|0
1647523410000|2022-03-17 13:23:30|27934.01|27934.01|27934.01|27934.01|27934.01|27934.01|27934.01|27934.01|0
1647523420000|2022-03-17 13:23:40|27934.42|27934.42|27920.28|27920.28|27934.42|27934.42|27920.28|27920.28|0
1647523430000|2022-03-17 13:23:50|27930.89|27930.89|27945.03|27945.03|27945.44|27945.44|27930.89|27930.89|0
1647523440000|2022-03-17 13:24:00|27937.36|27937.36|27937.36|27937.36|27937.36|27937.36|27937.36|27937.36|0
1647523460000|2022-03-17 13:24:20|27938.18|27938.18|27951.31|27951.31|27952.32|27952.32|27938.18|27938.18|0
1647523490000|2022-03-17 13:24:50|27944.24|27944.24|27908.89|27908.89|27944.24|27944.24|27908.89|27908.89|0
1647523500000|2022-03-17 13:25:00|27905.35|27905.35|27908.48|27908.48|27908.89|27908.89|27905.35|27905.35|0
1647523510000|2022-03-17 13:25:10|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|27908.89|0
1647523520000|2022-03-17 13:25:20|27909.49|27909.49|27908.89|27908.89|27909.49|27909.49|27908.89|27908.89|0
1647523540000|2022-03-17 13:25:40|27908.48|27908.48|27908.48|27908.48|27908.48|27908.48|27908.48|27908.48|0
1647523550000|2022-03-17 13:25:50|27909.38|27909.38|27909.08|27909.08|27909.38|27909.38|27909.08|27909.08|0
1647523560000|2022-03-17 13:26:00|27909.98|27909.98|27892.01|27892.01|27909.98|27909.98|27892.01|27892.01|0
1647523570000|2022-03-17 13:26:10|27895.54|27895.54|27888.47|27888.47|27895.54|27895.54|27888.47|27888.47|0
1647523580000|2022-03-17 13:26:20|27889.37|27889.37|27889.37|27889.37|27889.37|27889.37|27889.37|27889.37|0
1647523590000|2022-03-17 13:26:30|27888.47|27888.47|27891.19|27891.19|27892.01|27892.01|27888.47|27888.47|0
1647523600000|2022-03-17 13:26:40|27894.72|27894.72|27901.79|27901.79|27901.79|27901.79|27894.72|27894.72|0
1647523610000|2022-03-17 13:26:50|27905.33|27905.33|27905.33|27905.33|27905.33|27905.33|27905.33|27905.33|0
1647523640000|2022-03-17 13:27:20|27904.92|27904.92|27908.45|27908.45|27908.45|27908.45|27904.92|27904.92|0
1647523660000|2022-03-17 13:27:40|27909.68|27909.68|27906.55|27906.55|27910.09|27910.09|27906.55|27906.55|0
1647523670000|2022-03-17 13:27:50|27903.02|27903.02|27877.87|27877.87|27903.02|27903.02|27877.87|27877.87|0
1647523680000|2022-03-17 13:28:00|27874.33|27874.33|27860.19|27860.19|27874.33|27874.33|27860.19|27860.19|0
1647523690000|2022-03-17 13:28:10|27863.73|27863.73|27859.37|27859.37|27863.73|27863.73|27859.37|27859.37|0
1647523710000|2022-03-17 13:28:30|27862.91|27862.91|27859.37|27859.37|27862.91|27862.91|27859.37|27859.37|0
1647523720000|2022-03-17 13:28:40|27848.77|27848.77|27848.77|27848.77|27848.77|27848.77|27848.77|27848.77|0
1647523730000|2022-03-17 13:28:50|27841.7|27841.7|27845.23|27845.23|27845.23|27845.23|27841.7|27841.7|0
1647523740000|2022-03-17 13:29:00|27852.3|27852.3|27859.37|27859.37|27859.37|27859.37|27852.3|27852.3|0
1647523750000|2022-03-17 13:29:10|27859.67|27859.67|27859.67|27859.67|27859.67|27859.67|27859.67|27859.67|0
1647523770000|2022-03-17 13:29:30|27856.14|27856.14|27849.07|27849.07|27856.14|27856.14|27842|27842|0
1647523780000|2022-03-17 13:29:40|27852.6|27852.6|27863.21|27863.21|27866.74|27866.74|27842|27842|0
1647523790000|2022-03-17 13:29:50|27856.14|27856.14|27827.56|27827.56|27856.14|27856.14|27827.56|27827.56|0
1647523800000|2022-03-17 13:30:00|27824.02|27824.02|27816.95|27816.95|27824.02|27824.02|27816.95|27816.95|0
1647523810000|2022-03-17 13:30:10|27827.56|27827.56|27846.05|27846.05|27846.46|27846.46|27824.02|27824.02|0
1647523820000|2022-03-17 13:30:20|27838.98|27838.98|27842.52|27842.52|27842.52|27842.52|27838.98|27838.98|0
1647523830000|2022-03-17 13:30:30|27842.22|27842.22|27835.15|27835.15|27842.22|27842.22|27835.15|27835.15|0
1647523840000|2022-03-17 13:30:40|27838.68|27838.68|27839.28|27839.28|27839.69|27839.69|27838.68|27838.68|0
1647523850000|2022-03-17 13:30:50|27842.82|27842.82|27839.28|27839.28|27842.82|27842.82|27839.28|27839.28|0
1647523860000|2022-03-17 13:31:00|27835.75|27835.75|27828.68|27828.68|27835.75|27835.75|27828.68|27828.68|0
1647523870000|2022-03-17 13:31:10|27825.14|27825.14|27825.14|27825.14|27825.14|27825.14|27825.14|27825.14|0
1647523880000|2022-03-17 13:31:20|27821.61|27821.61|27828.27|27828.27|27828.27|27828.27|27807.06|27807.06|0
1647523900000|2022-03-17 13:31:40|27835.34|27835.34|27842.41|27842.41|27842.41|27842.41|27835.34|27835.34|0
1647523910000|2022-03-17 13:31:50|27842|27842|27849.07|27849.07|27849.07|27849.07|27842|27842|0
1647523920000|2022-03-17 13:32:00|27848.66|27848.66|27849.07|27849.07|27856.14|27856.14|27848.66|27848.66|0
1647523930000|2022-03-17 13:32:10|27844.93|27844.93|27832.61|27832.61|27847.16|27847.16|27832.61|27832.61|0
1647523950000|2022-03-17 13:32:30|27832.2|27832.2|27832.2|27832.2|27832.2|27832.2|27832.2|27832.2|0
1647523960000|2022-03-17 13:32:40|27836.63|27836.63|27833.51|27833.51|27844.11|27844.11|27833.51|27833.51|0
1647523970000|2022-03-17 13:32:50|27826.44|27826.44|27826.44|27826.44|27826.44|27826.44|27826.44|27826.44|0
1647523980000|2022-03-17 13:33:00|27837.04|27837.04|27822.9|27822.9|27837.04|27837.04|27819.37|27819.37|0
1647523990000|2022-03-17 13:33:10|27815.83|27815.83|27822.49|27822.49|27822.9|27822.9|27815.83|27815.83|0
1647524000000|2022-03-17 13:33:20|27829.56|27829.56|27829.56|27829.56|27829.56|27829.56|27822.49|27822.49|0
1647524010000|2022-03-17 13:33:30|27833.1|27833.1|27833.1|27833.1|27833.1|27833.1|27833.1|27833.1|0
1647524020000|2022-03-17 13:33:40|27836.63|27836.63|27858.44|27858.44|27858.44|27858.44|27833.1|27833.1|0
1647524040000|2022-03-17 13:34:00|27865.51|27865.51|27858.2|27858.2|27869.05|27869.05|27858.2|27858.2|0
1647524050000|2022-03-17 13:34:10|27854.67|27854.67|27854.67|27854.67|27865.27|27865.27|27847.6|27847.6|0
1647524060000|2022-03-17 13:34:20|27851.13|27851.13|27852.03|27852.03|27852.03|27852.03|27844.06|27844.06|0
1647524070000|2022-03-17 13:34:30|27844.96|27844.96|27837.89|27837.89|27844.96|27844.96|27837.89|27837.89|0
1647524080000|2022-03-17 13:34:40|27837.59|27837.59|27830.52|27830.52|27837.59|27837.59|27823.45|27823.45|0
1647524090000|2022-03-17 13:34:50|27837.59|27837.59|27841.95|27841.95|27841.95|27841.95|27837.59|27837.59|0
1647524110000|2022-03-17 13:35:10|27834.88|27834.88|27824.27|27824.27|27834.88|27834.88|27824.27|27824.27|0
1647524120000|2022-03-17 13:35:20|27823.97|27823.97|27811.95|27811.95|27823.97|27823.97|27811.95|27811.95|0
1647524130000|2022-03-17 13:35:30|27808.41|27808.41|27830.03|27830.03|27830.03|27830.03|27804.88|27804.88|0
1647524140000|2022-03-17 13:35:40|27833.57|27833.57|27833.57|27833.57|27833.57|27833.57|27833.57|27833.57|0
1647524150000|2022-03-17 13:35:50|27844.17|27844.17|27852.96|27852.96|27853.37|27853.37|27844.17|27844.17|0
1647524160000|2022-03-17 13:36:00|27852.55|27852.55|27845.59|27845.59|27863.16|27863.16|27845.59|27845.59|0
1647524170000|2022-03-17 13:36:10|27838.52|27838.52|27831.04|27831.04|27838.52|27838.52|27831.04|27831.04|0
1647524180000|2022-03-17 13:36:20|27820.44|27820.44|27816.9|27816.9|27820.44|27820.44|27816.9|27816.9|0
1647524190000|2022-03-17 13:36:30|27820.44|27820.44|27823.97|27823.97|27823.97|27823.97|27820.44|27820.44|0
1647524200000|2022-03-17 13:36:40|27820.44|27820.44|27823.97|27823.97|27823.97|27823.97|27816.9|27816.9|0
1647524210000|2022-03-17 13:36:50|27809.83|27809.83|27816.9|27816.9|27816.9|27816.9|27809.83|27809.83|0
1647524220000|2022-03-17 13:37:00|27809.83|27809.83|27805.4|27805.4|27809.83|27809.83|27805.4|27805.4|0
1647524230000|2022-03-17 13:37:10|27801.86|27801.86|27801.86|27801.86|27801.86|27801.86|27801.86|27801.86|0
1647524240000|2022-03-17 13:37:20|27798.33|27798.33|27798.03|27798.03|27798.33|27798.33|27787.42|27787.42|0
1647524250000|2022-03-17 13:37:30|27798.44|27798.44|27798.03|27798.03|27798.44|27798.44|27798.03|27798.03|0
1647524260000|2022-03-17 13:37:40|27794.49|27794.49|27794.79|27794.79|27795.61|27795.61|27780.35|27780.35|0
1647524280000|2022-03-17 13:38:00|27791.26|27791.26|27795.39|27795.39|27795.39|27795.39|27791.26|27791.26|0
1647524290000|2022-03-17 13:38:10|27791.86|27791.86|27795.39|27795.39|27795.39|27795.39|27791.86|27791.86|0
1647524300000|2022-03-17 13:38:20|27788.32|27788.32|27788.32|27788.32|27791.86|27791.86|27784.79|27784.79|0
1647524310000|2022-03-17 13:38:30|27798.93|27798.93|27802.16|27802.16|27806|27806|27798.93|27798.93|0
1647524320000|2022-03-17 13:38:40|27795.09|27795.09|27795.09|27795.09|27795.09|27795.09|27795.09|27795.09|0
1647524330000|2022-03-17 13:38:50|27802.16|27802.16|27802.16|27802.16|27802.16|27802.16|27802.16|27802.16|0
1647524350000|2022-03-17 13:39:10|27795.09|27795.09|27791.56|27791.56|27795.09|27795.09|27791.56|27791.56|0
1647524360000|2022-03-17 13:39:20|27802.16|27802.16|27802.16|27802.16|27802.16|27802.16|27802.16|27802.16|0
1647524370000|2022-03-17 13:39:30|27809.23|27809.23|27823.37|27823.37|27823.37|27823.37|27809.23|27809.23|0
1647524380000|2022-03-17 13:39:40|27824.9|27824.9|27818.13|27818.13|27825.2|27825.2|27818.13|27818.13|0
1647524390000|2022-03-17 13:39:50|27825.2|27825.2|27832.68|27832.68|27832.68|27832.68|27825.2|27825.2|0
1647524400000|2022-03-17 13:40:00|27839.75|27839.75|27846.82|27846.82|27846.82|27846.82|27839.75|27839.75|0
1647524410000|2022-03-17 13:40:10|27853.89|27853.89|27854.6|27854.6|27854.6|27854.6|27853.89|27853.89|0
1647524420000|2022-03-17 13:40:20|27858.44|27858.44|27862.27|27862.27|27862.27|27862.27|27858.44|27858.44|0
1647524430000|2022-03-17 13:40:30|27869.34|27869.34|27862.51|27862.51|27872.88|27872.88|27862.27|27862.27|0
1647524440000|2022-03-17 13:40:40|27869.58|27869.58|27873.12|27873.12|27873.12|27873.12|27869.58|27869.58|0
1647524450000|2022-03-17 13:40:50|27883.72|27883.72|27873.12|27873.12|27883.72|27883.72|27873.12|27873.12|0
1647524460000|2022-03-17 13:41:00|27869.58|27869.58|27863.33|27863.33|27869.58|27869.58|27858.98|27858.98|0
1647524470000|2022-03-17 13:41:10|27866.87|27866.87|27873.94|27873.94|27877.47|27877.47|27866.87|27866.87|0
1647524480000|2022-03-17 13:41:20|27866.87|27866.87|27866.87|27866.87|27870.4|27870.4|27866.87|27866.87|0
1647524490000|2022-03-17 13:41:30|27856.26|27856.26|27863.33|27863.33|27863.33|27863.33|27856.26|27856.26|0
1647524500000|2022-03-17 13:41:40|27859.8|27859.8|27870.4|27870.4|27870.4|27870.4|27859.8|27859.8|0
1647524510000|2022-03-17 13:41:50|27873.94|27873.94|27873.94|27873.94|27873.94|27873.94|27873.94|27873.94|0
1647524520000|2022-03-17 13:42:00|27881.01|27881.01|27878.07|27878.07|27885.14|27885.14|27871|27871|0
1647524530000|2022-03-17 13:42:10|27863.93|27863.93|27859.5|27859.5|27863.93|27863.93|27859.5|27859.5|0
1647524540000|2022-03-17 13:42:20|27859.91|27859.91|27859.91|27859.91|27859.91|27859.91|27859.91|27859.91|0
1647524550000|2022-03-17 13:42:30|27866.98|27866.98|27866.98|27866.98|27866.98|27866.98|27866.98|27866.98|0
1647524570000|2022-03-17 13:42:50|27870.51|27870.51|27870.51|27870.51|27870.51|27870.51|27863.44|27863.44|0
1647524580000|2022-03-17 13:43:00|27866.98|27866.98|27857.19|27857.19|27877.99|27877.99|27856.78|27856.78|0
1647524590000|2022-03-17 13:43:10|27864.26|27864.26|27874.87|27874.87|27874.87|27874.87|27860.73|27860.73|0
1647524600000|2022-03-17 13:43:20|27875.77|27875.77|27868.4|27868.4|27875.77|27875.77|27868.4|27868.4|0
1647524610000|2022-03-17 13:43:30|27869.22|27869.22|27876.29|27876.29|27876.29|27876.29|27869.22|27869.22|0
1647524620000|2022-03-17 13:43:40|27883.36|27883.36|27869.63|27869.63|27887.3|27887.3|27869.63|27869.63|0
1647524630000|2022-03-17 13:43:50|27876.7|27876.7|27869.63|27869.63|27876.7|27876.7|27869.63|27869.63|0
1647524640000|2022-03-17 13:44:00|27859.02|27859.02|27859.02|27859.02|27859.02|27859.02|27859.02|27859.02|0
1647524650000|2022-03-17 13:44:10|27862.56|27862.56|27862.56|27862.56|27862.97|27862.97|27862.56|27862.56|0
1647524660000|2022-03-17 13:44:20|27855.49|27855.49|27851.95|27851.95|27855.49|27855.49|27848.42|27848.42|0
1647524670000|2022-03-17 13:44:30|27852.36|27852.36|27852.36|27852.36|27852.36|27852.36|27852.36|27852.36|0
1647524690000|2022-03-17 13:44:50|27855.9|27855.9|27855.9|27855.9|27862.97|27862.97|27855.9|27855.9|0
1647524700000|2022-03-17 13:45:00|27859.43|27859.43|27873.57|27873.57|27873.57|27873.57|27859.43|27859.43|0
1647524710000|2022-03-17 13:45:10|27866.5|27866.5|27866.5|27866.5|27866.5|27866.5|27866.5|27866.5|0
1647524720000|2022-03-17 13:45:20|27870.04|27870.04|27870.04|27870.04|27870.04|27870.04|27870.04|27870.04|0
1647524730000|2022-03-17 13:45:30|27870.64|27870.64|27882.44|27882.44|27882.44|27882.44|27870.64|27870.64|0
1647524740000|2022-03-17 13:45:40|27882.93|27882.93|27882.93|27882.93|27882.93|27882.93|27882.93|27882.93|0
1647524750000|2022-03-17 13:45:50|27886.46|27886.46|27886.46|27886.46|27886.46|27886.46|27882.93|27882.93|0
1647524760000|2022-03-17 13:46:00|27886.22|27886.22|27880.97|27880.97|27886.22|27886.22|27880.97|27880.97|0
1647524770000|2022-03-17 13:46:10|27884.51|27884.51|27893.9|27893.9|27893.9|27893.9|27882.88|27882.88|0
1647524780000|2022-03-17 13:46:20|27904.5|27904.5|27875.1|27875.1|27904.5|27904.5|27875.1|27875.1|0
1647524790000|2022-03-17 13:46:30|27878.64|27878.64|27880.97|27880.97|27880.97|27880.97|27863.3|27863.3|0
1647524800000|2022-03-17 13:46:40|27884.51|27884.51|27884.51|27884.51|27891.58|27891.58|27873.6|27873.6|0
1647524810000|2022-03-17 13:46:50|27880.97|27880.97|27890.15|27890.15|27890.15|27890.15|27873.9|27873.9|0
1647524830000|2022-03-17 13:47:10|27893.68|27893.68|27890.15|27890.15|27893.68|27893.68|27890.15|27890.15|0
1647524850000|2022-03-17 13:47:30|27892.25|27892.25|27892.25|27892.25|27892.25|27892.25|27892.25|27892.25|0
1647524860000|2022-03-17 13:47:40|27892.85|27892.85|27892.55|27892.55|27894.05|27894.05|27892.55|27892.55|0
1647524870000|2022-03-17 13:47:50|27891.95|27891.95|27861.64|27861.64|27891.95|27891.95|27856.6|27856.6|0
1647524880000|2022-03-17 13:48:00|27861.94|27861.94|27859|27859|27861.94|27861.94|27854.87|27854.87|0
1647524890000|2022-03-17 13:48:10|27851.93|27851.93|27851.33|27851.33|27853.13|27853.13|27850.73|27850.73|0
1647524900000|2022-03-17 13:48:20|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|27847.8|0
1647524910000|2022-03-17 13:48:30|27840.73|27840.73|27836.29|27836.29|27840.73|27840.73|27836.29|27836.29|0
1647524920000|2022-03-17 13:48:40|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|27825.69|0
1647524930000|2022-03-17 13:48:50|27815.08|27815.08|27825.69|27825.69|27825.69|27825.69|27811.55|27811.55|0
1647524940000|2022-03-17 13:49:00|27822.15|27822.15|27829.22|27829.22|27829.22|27829.22|27822.15|27822.15|0
1647524950000|2022-03-17 13:49:10|27818.62|27818.62|27825.69|27825.69|27825.69|27825.69|27818.62|27818.62|0
1647524960000|2022-03-17 13:49:20|27832.76|27832.76|27832.76|27832.76|27832.76|27832.76|27829.22|27829.22|0
1647524970000|2022-03-17 13:49:30|27836.29|27836.29|27836.29|27836.29|27836.29|27836.29|27836.29|27836.29|0
1647524980000|2022-03-17 13:49:40|27832.76|27832.76|27832.76|27832.76|27832.76|27832.76|27832.76|27832.76|0
1647524990000|2022-03-17 13:49:50|27825.69|27825.69|27829.22|27829.22|27829.22|27829.22|27825.69|27825.69|0
1647525010000|2022-03-17 13:50:10|27822.15|27822.15|27822.15|27822.15|27829.22|27829.22|27822.15|27822.15|0
1647525020000|2022-03-17 13:50:20|27815.08|27815.08|27815.08|27815.08|27815.08|27815.08|27815.08|27815.08|0
1647525030000|2022-03-17 13:50:30|27804.48|27804.48|27813.05|27813.05|27820.12|27820.12|27800.94|27800.94|0
1647525050000|2022-03-17 13:50:50|27820.12|27820.12|27820.12|27820.12|27820.12|27820.12|27820.12|27820.12|0
1647525060000|2022-03-17 13:51:00|27823.65|27823.65|27823.65|27823.65|27823.65|27823.65|27823.65|27823.65|0
1647525070000|2022-03-17 13:51:10|27830.72|27830.72|27833.25|27833.25|27834.75|27834.75|27830.31|27830.31|0
1647525080000|2022-03-17 13:51:20|27825.58|27825.58|27822.94|27822.94|27825.58|27825.58|27822.04|27822.04|0
1647525090000|2022-03-17 13:51:30|27819.41|27819.41|27819.41|27819.41|27826.48|27826.48|27815.87|27815.87|0
1647525100000|2022-03-17 13:51:40|27815.87|27815.87|27801.73|27801.73|27815.87|27815.87|27801.73|27801.73|0
1647525110000|2022-03-17 13:51:50|27798.2|27798.2|27776.99|27776.99|27798.2|27798.2|27776.99|27776.99|0
1647525120000|2022-03-17 13:52:00|27780.52|27780.52|27780.52|27780.52|27787.59|27787.59|27780.52|27780.52|0
1647525130000|2022-03-17 13:52:10|27791.13|27791.13|27780.52|27780.52|27794.66|27794.66|27780.52|27780.52|0
1647525140000|2022-03-17 13:52:20|27781.34|27781.34|27787.81|27787.81|27787.81|27787.81|27781.34|27781.34|0
1647525150000|2022-03-17 13:52:30|27788.22|27788.22|27788.22|27788.22|27788.22|27788.22|27788.22|27788.22|0
1647525160000|2022-03-17 13:52:40|27784.69|27784.69|27781.15|27781.15|27784.69|27784.69|27781.15|27781.15|0
1647525170000|2022-03-17 13:52:50|27777.62|27777.62|27774.08|27774.08|27777.62|27777.62|27774.08|27774.08|0
1647525180000|2022-03-17 13:53:00|27770.55|27770.55|27770.55|27770.55|27770.55|27770.55|27770.55|27770.55|0
1647525190000|2022-03-17 13:53:10|27774.08|27774.08|27782.07|27782.07|27784.69|27784.69|27774.08|27774.08|0
1647525200000|2022-03-17 13:53:20|27778.53|27778.53|27746.72|27746.72|27778.53|27778.53|27746.72|27746.72|0
1647525210000|2022-03-17 13:53:30|27743.18|27743.18|27753.79|27753.79|27753.79|27753.79|27743.18|27743.18|0
1647525220000|2022-03-17 13:53:40|27757.32|27757.32|27757.32|27757.32|27757.32|27757.32|27757.32|27757.32|0
1647525230000|2022-03-17 13:53:50|27760.86|27760.86|27764.39|27764.39|27764.39|27764.39|27760.86|27760.86|0
1647525270000|2022-03-17 13:54:30|27767.93|27767.93|27767.93|27767.93|27767.93|27767.93|27767.93|27767.93|0
1647525290000|2022-03-17 13:54:50|27771.46|27771.46|27775|27775|27775|27775|27767.93|27767.93|0
1647525300000|2022-03-17 13:55:00|27774.7|27774.7|27782.78|27782.78|27789.85|27789.85|27774.7|27774.7|0
1647525310000|2022-03-17 13:55:10|27779.24|27779.24|27782.78|27782.78|27782.78|27782.78|27775.71|27775.71|0
1647525320000|2022-03-17 13:55:20|27786.31|27786.31|27787.21|27787.21|27787.21|27787.21|27786.31|27786.31|0
1647525330000|2022-03-17 13:55:30|27790.75|27790.75|27791.05|27791.05|27791.05|27791.05|27790.75|27790.75|0
1647525340000|2022-03-17 13:55:40|27798.12|27798.12|27798.12|27798.12|27798.12|27798.12|27798.12|27798.12|0
1647525350000|2022-03-17 13:55:50|27819.33|27819.33|27812.26|27812.26|27826.4|27826.4|27812.26|27812.26|0
1647525360000|2022-03-17 13:56:00|27808.72|27808.72|27808.72|27808.72|27808.72|27808.72|27808.72|27808.72|0
1647525370000|2022-03-17 13:56:10|27801.65|27801.65|27816.69|27816.69|27820.23|27820.23|27801.65|27801.65|0
1647525390000|2022-03-17 13:56:30|27823.76|27823.76|27827.3|27827.3|27827.3|27827.3|27823.76|27823.76|0
1647525410000|2022-03-17 13:56:50|27834.37|27834.37|27834.37|27834.37|27834.37|27834.37|27834.37|27834.37|0
1647525420000|2022-03-17 13:57:00|27833.96|27833.96|27837.9|27837.9|27837.9|27837.9|27833.96|27833.96|0
1647525450000|2022-03-17 13:57:30|27838.8|27838.8|27839.4|27839.4|27839.4|27839.4|27838.8|27838.8|0
1647525470000|2022-03-17 13:57:50|27840.22|27840.22|27845.09|27845.09|27845.09|27845.09|27840.22|27840.22|0
1647525480000|2022-03-17 13:58:00|27848.63|27848.63|27839.65|27839.65|27852.76|27852.76|27838.21|27838.21|0
1647525490000|2022-03-17 13:58:10|27832.58|27832.58|27818.14|27818.14|27832.58|27832.58|27818.14|27818.14|0
1647525500000|2022-03-17 13:58:20|27825.21|27825.21|27832.28|27832.28|27832.28|27832.28|27825.21|27825.21|0
1647525520000|2022-03-17 13:58:40|27832.58|27832.58|27871.46|27871.46|27871.46|27871.46|27832.58|27832.58|0
1647525530000|2022-03-17 13:58:50|27871.87|27871.87|27875.4|27875.4|27875.4|27875.4|27871.87|27871.87|0
1647525540000|2022-03-17 13:59:00|27886.01|27886.01|27886.01|27886.01|27886.01|27886.01|27882.47|27882.47|0
1647525550000|2022-03-17 13:59:10|27882.47|27882.47|27896.61|27896.61|27903.68|27903.68|27882.47|27882.47|0
1647525560000|2022-03-17 13:59:20|27893.08|27893.08|27893.08|27893.08|27893.08|27893.08|27893.08|27893.08|0
1647525570000|2022-03-17 13:59:30|27875.4|27875.4|27861.27|27861.27|27875.4|27875.4|27861.27|27861.27|0
1647525580000|2022-03-17 13:59:40|27864.8|27864.8|27868.34|27868.34|27868.34|27868.34|27864.8|27864.8|0
1647525590000|2022-03-17 13:59:50|27882.47|27882.47|27882.47|27882.47|27882.47|27882.47|27882.47|27882.47|0
1647525600000|2022-03-17 14:00:00|27875.4|27875.4|27882.47|27882.47|27882.47|27882.47|27875.4|27875.4|0
1647525610000|2022-03-17 14:00:10|27886.01|27886.01|27917.82|27917.82|27917.82|27917.82|27886.01|27886.01|0
1647525620000|2022-03-17 14:00:20|27914.29|27914.29|27911.35|27911.35|27914.89|27914.89|27911.35|27911.35|0
1647525630000|2022-03-17 14:00:30|27911.66|27911.66|27901.05|27901.05|27911.66|27911.66|27901.05|27901.05|0
1647525640000|2022-03-17 14:00:40|27893.98|27893.98|27886.91|27886.91|27893.98|27893.98|27886.91|27886.91|0
1647525650000|2022-03-17 14:00:50|27893.98|27893.98|27904.89|27904.89|27904.89|27904.89|27893.98|27893.98|0
1647525670000|2022-03-17 14:01:10|27926.1|27926.1|27926.1|27926.1|27926.1|27926.1|27926.1|27926.1|0
1647525690000|2022-03-17 14:01:30|27915.79|27915.79|27901.65|27901.65|27915.79|27915.79|27901.65|27901.65|0
1647525700000|2022-03-17 14:01:40|27908.72|27908.72|27919.33|27919.33|27919.33|27919.33|27908.72|27908.72|0
1647525720000|2022-03-17 14:02:00|27920.23|27920.23|27931.84|27931.84|27931.84|27931.84|27920.23|27920.23|0
1647525730000|2022-03-17 14:02:10|27938.91|27938.91|27938.91|27938.91|27938.91|27938.91|27938.91|27938.91|0
1647525740000|2022-03-17 14:02:20|27939.15|27939.15|27939.64|27939.64|27939.64|27939.64|27939.15|27939.15|0
1647525750000|2022-03-17 14:02:30|27936.1|27936.1|27937.31|27937.31|27947.01|27947.01|27932.57|27932.57|0
1647525760000|2022-03-17 14:02:40|27940.84|27940.84|27923.17|27923.17|27940.84|27940.84|27923.17|27923.17|0
1647525770000|2022-03-17 14:02:50|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|27937.31|0
1647525780000|2022-03-17 14:03:00|27936.4|27936.4|27936.4|27936.4|27936.4|27936.4|27936.4|27936.4|0
1647525790000|2022-03-17 14:03:10|27935.99|27935.99|27929.83|27929.83|27935.99|27935.99|27928.92|27928.92|0
1647525820000|2022-03-17 14:03:40|27929.42|27929.42|27929.42|27929.42|27929.42|27929.42|27929.42|27929.42|0
1647525840000|2022-03-17 14:04:00|27922.35|27922.35|27914.37|27914.37|27922.35|27922.35|27896.7|27896.7|0
1647525850000|2022-03-17 14:04:10|27917.91|27917.91|27918.64|27918.64|27918.64|27918.64|27917.91|27917.91|0
1647525860000|2022-03-17 14:04:20|27911.57|27911.57|27911.27|27911.27|27911.57|27911.57|27911.27|27911.27|0
1647525870000|2022-03-17 14:04:30|27914.8|27914.8|27914.8|27914.8|27918.34|27918.34|27914.8|27914.8|0
1647525880000|2022-03-17 14:04:40|27911.27|27911.27|27918.34|27918.34|27918.34|27918.34|27911.27|27911.27|0
1647525890000|2022-03-17 14:04:50|27907.73|27907.73|27907.73|27907.73|27907.73|27907.73|27907.73|27907.73|0
1647525900000|2022-03-17 14:05:00|27911.27|27911.27|27911.64|27911.64|27915.17|27915.17|27911.27|27911.27|0
1647525910000|2022-03-17 14:05:10|27910.43|27910.43|27910.43|27910.43|27910.43|27910.43|27910.43|27910.43|0
1647525920000|2022-03-17 14:05:20|27911.04|27911.04|27910.73|27910.73|27911.04|27911.04|27910.73|27910.73|0
1647525930000|2022-03-17 14:05:30|27914.27|27914.27|27917.8|27917.8|27917.8|27917.8|27914.27|27914.27|0
1647525940000|2022-03-17 14:05:40|27921.34|27921.34|27921.34|27921.34|27921.34|27921.34|27921.34|27921.34|0
1647525950000|2022-03-17 14:05:50|27924.87|27924.87|27928.41|27928.41|27928.41|27928.41|27924.87|27924.87|0
1647525960000|2022-03-17 14:06:00|27924.87|27924.87|27928.41|27928.41|27928.41|27928.41|27924.87|27924.87|0
1647525970000|2022-03-17 14:06:10|27931.94|27931.94|27931.94|27931.94|27931.94|27931.94|27931.94|27931.94|0
1647525980000|2022-03-17 14:06:20|27935.48|27935.48|27942.55|27942.55|27942.55|27942.55|27935.48|27935.48|0
1647525990000|2022-03-17 14:06:30|27941.65|27941.65|27945.18|27945.18|27945.18|27945.18|27941.65|27941.65|0
1647526000000|2022-03-17 14:06:40|27938.11|27938.11|27934.58|27934.58|27938.11|27938.11|27931.04|27931.04|0
1647526010000|2022-03-17 14:06:50|27933.08|27933.08|27933.08|27933.08|27933.08|27933.08|27933.08|27933.08|0
1647526020000|2022-03-17 14:07:00|27936.61|27936.61|27941.87|27941.87|27941.87|27941.87|27936.61|27936.61|0
1647526050000|2022-03-17 14:07:30|27948.94|27948.94|27952.47|27952.47|27952.47|27952.47|27948.94|27948.94|0
1647526060000|2022-03-17 14:07:40|27945.4|27945.4|27952.47|27952.47|27952.47|27952.47|27941.87|27941.87|0
1647526070000|2022-03-17 14:07:50|27945.4|27945.4|27925.09|27925.09|27945.4|27945.4|27924.19|27924.19|0
1647526080000|2022-03-17 14:08:00|27939.23|27939.23|27938.63|27938.63|27939.83|27939.83|27938.63|27938.63|0
1647526100000|2022-03-17 14:08:20|27924.49|27924.49|27910.35|27910.35|27924.49|27924.49|27910.35|27910.35|0
1647526110000|2022-03-17 14:08:30|27906.82|27906.82|27899.75|27899.75|27906.82|27906.82|27899.75|27899.75|0
1647526120000|2022-03-17 14:08:40|27906.82|27906.82|27906.82|27906.82|27906.82|27906.82|27906.82|27906.82|0
1647526130000|2022-03-17 14:08:50|27910.35|27910.35|27906.82|27906.82|27910.35|27910.35|27906.82|27906.82|0
1647526140000|2022-03-17 14:09:00|27906.41|27906.41|27916.6|27916.6|27916.6|27916.6|27906.41|27906.41|0
1647526160000|2022-03-17 14:09:20|27920.14|27920.14|27923.67|27923.67|27923.67|27923.67|27920.14|27920.14|0
1647526170000|2022-03-17 14:09:30|27923.26|27923.26|27923.26|27923.26|27923.26|27923.26|27923.26|27923.26|0
1647526180000|2022-03-17 14:09:40|27926.8|27926.8|27930.33|27930.33|27930.33|27930.33|27926.8|27926.8|0
1647526190000|2022-03-17 14:09:50|27933.87|27933.87|27948.91|27948.91|27948.91|27948.91|27933.87|27933.87|0
1647526200000|2022-03-17 14:10:00|27941.84|27941.84|27924.16|27924.16|27941.84|27941.84|27920.63|27920.63|0
1647526210000|2022-03-17 14:10:10|27927.7|27927.7|27943.94|27943.94|27943.94|27943.94|27927.7|27927.7|0
1647526220000|2022-03-17 14:10:20|27940.41|27940.41|27947.48|27947.48|27947.48|27947.48|27940.41|27940.41|0
1647526230000|2022-03-17 14:10:30|27936.87|27936.87|27929.8|27929.8|27936.87|27936.87|27922.73|27922.73|0
1647526240000|2022-03-17 14:10:40|27926.27|27926.27|27926.27|27926.27|27926.27|27926.27|27926.27|27926.27|0
1647526250000|2022-03-17 14:10:50|27929.8|27929.8|27929.8|27929.8|27933.34|27933.34|27929.8|27929.8|0
1647526260000|2022-03-17 14:11:00|27936.87|27936.87|27936.87|27936.87|27936.87|27936.87|27936.87|27936.87|0
1647526270000|2022-03-17 14:11:10|27929.8|27929.8|27933.34|27933.34|27933.34|27933.34|27929.8|27929.8|0
1647526280000|2022-03-17 14:11:20|27936.87|27936.87|27929.8|27929.8|27936.87|27936.87|27929.8|27929.8|0
1647526290000|2022-03-17 14:11:30|27935.67|27935.67|27921.53|27921.53|27935.67|27935.67|27921.53|27921.53|0
1647526300000|2022-03-17 14:11:40|27910.93|27910.93|27907.09|27907.09|27910.93|27910.93|27900.02|27900.02|0
1647526310000|2022-03-17 14:11:50|27910.63|27910.63|27914.16|27914.16|27914.16|27914.16|27910.63|27910.63|0
1647526320000|2022-03-17 14:12:00|27915.36|27915.36|27915.36|27915.36|27915.36|27915.36|27915.36|27915.36|0
1647526330000|2022-03-17 14:12:10|27914.76|27914.76|27898.82|27898.82|27914.76|27914.76|27891.75|27891.75|0
1647526350000|2022-03-17 14:12:30|27884.68|27884.68|27882.77|27882.77|27895.28|27895.28|27882.77|27882.77|0
1647526360000|2022-03-17 14:12:40|27893.97|27893.97|27901.04|27901.04|27901.04|27901.04|27893.97|27893.97|0
1647526370000|2022-03-17 14:12:50|27897.51|27897.51|27897.51|27897.51|27897.51|27897.51|27897.51|27897.51|0
1647526390000|2022-03-17 14:13:10|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|27898.41|0
1647526400000|2022-03-17 14:13:20|27899.23|27899.23|27909.42|27909.42|27909.42|27909.42|27898.82|27898.82|0
1647526410000|2022-03-17 14:13:30|27916.49|27916.49|27915.59|27915.59|27916.49|27916.49|27915.59|27915.59|0
1647526420000|2022-03-17 14:13:40|27912.06|27912.06|27912.06|27912.06|27912.06|27912.06|27912.06|27912.06|0
1647526440000|2022-03-17 14:14:00|27912.47|27912.47|27932.11|27932.11|27932.11|27932.11|27912.47|27912.47|0
1647526450000|2022-03-17 14:14:10|27935.65|27935.65|27932.11|27932.11|27935.65|27935.65|27928.58|27928.58|0
1647526460000|2022-03-17 14:14:20|27925.04|27925.04|27925.04|27925.04|27932.11|27932.11|27921.51|27921.51|0
1647526470000|2022-03-17 14:14:30|27921.51|27921.51|27911.2|27911.2|27921.51|27921.51|27911.2|27911.2|0
1647526480000|2022-03-17 14:14:40|27910.55|27910.55|27902.94|27902.94|27910.55|27910.55|27889.04|27889.04|0
1647526490000|2022-03-17 14:14:50|27911.21|27911.21|27917.08|27917.08|27917.08|27917.08|27910.01|27910.01|0
1647526500000|2022-03-17 14:15:00|27924.15|27924.15|27924.87|27924.87|27931.94|27931.94|27924.15|27924.15|0
1647526510000|2022-03-17 14:15:10|27925.48|27925.48|27920.74|27920.74|27925.48|27925.48|27916.9|27916.9|0
1647526530000|2022-03-17 14:15:30|27924.27|27924.27|27907.5|27907.5|27932.24|27932.24|27907.5|27907.5|0
1647526540000|2022-03-17 14:15:40|27896.9|27896.9|27896.9|27896.9|27896.9|27896.9|27882.76|27882.76|0
1647526590000|2022-03-17 14:16:30|27897.31|27897.31|27897.31|27897.31|27897.31|27897.31|27897.31|27897.31|0
1647526600000|2022-03-17 14:16:40|27900.84|27900.84|27893.77|27893.77|27900.84|27900.84|27893.77|27893.77|0
1647526610000|2022-03-17 14:16:50|27897.31|27897.31|27890.24|27890.24|27897.31|27897.31|27890.24|27890.24|0
1647526620000|2022-03-17 14:17:00|27893.77|27893.77|27893.47|27893.47|27893.77|27893.77|27893.47|27893.47|0
1647526630000|2022-03-17 14:17:10|27900.54|27900.54|27900.54|27900.54|27900.54|27900.54|27900.54|27900.54|0
1647526640000|2022-03-17 14:17:20|27907.61|27907.61|27917.8|27917.8|27917.8|27917.8|27907.61|27907.61|0
1647526650000|2022-03-17 14:17:30|27921.34|27921.34|27924.87|27924.87|27924.87|27924.87|27921.34|27921.34|0
1647526660000|2022-03-17 14:17:40|27921.34|27921.34|27913.67|27913.67|27921.34|27921.34|27913.67|27913.67|0
1647526680000|2022-03-17 14:18:00|27906.6|27906.6|27903.06|27903.06|27906.6|27906.6|27903.06|27903.06|0
1647526690000|2022-03-17 14:18:10|27910.13|27910.13|27917.2|27917.2|27917.2|27917.2|27910.13|27910.13|0
1647526700000|2022-03-17 14:18:20|27920.74|27920.74|27926.61|27926.61|27931.34|27931.34|27920.74|27920.74|0
1647526710000|2022-03-17 14:18:30|27916|27916|27921.46|27921.46|27921.46|27921.46|27916|27916|0
1647526720000|2022-03-17 14:18:40|27925|27925|27925|27925|27925|27925|27925|27925|0
1647526740000|2022-03-17 14:19:00|27910.86|27910.86|27907.32|27907.32|27914.39|27914.39|27907.32|27907.32|0
1647526760000|2022-03-17 14:19:20|27896.72|27896.72|27896.72|27896.72|27896.72|27896.72|27896.72|27896.72|0
1647526770000|2022-03-17 14:19:30|27893.18|27893.18|27889.65|27889.65|27896.72|27896.72|27889.65|27889.65|0
1647526780000|2022-03-17 14:19:40|27893.18|27893.18|27896.72|27896.72|27896.72|27896.72|27893.18|27893.18|0
1647526790000|2022-03-17 14:19:50|27903.79|27903.79|27907.32|27907.32|27907.32|27907.32|27903.79|27903.79|0
1647526800000|2022-03-17 14:20:00|27903.79|27903.79|27910.86|27910.86|27910.86|27910.86|27903.79|27903.79|0
1647526820000|2022-03-17 14:20:20|27909.95|27909.95|27908.75|27908.75|27909.95|27909.95|27908.75|27908.75|0
1647526830000|2022-03-17 14:20:30|27912.29|27912.29|27912.29|27912.29|27912.29|27912.29|27912.29|27912.29|0
1647526840000|2022-03-17 14:20:40|27912.7|27912.7|27913.9|27913.9|27913.9|27913.9|27912.7|27912.7|0
1647526850000|2022-03-17 14:20:50|27906.83|27906.83|27903.29|27903.29|27906.83|27906.83|27903.29|27903.29|0
1647526860000|2022-03-17 14:21:00|27896.22|27896.22|27913.9|27913.9|27913.9|27913.9|27896.22|27896.22|0
1647526870000|2022-03-17 14:21:10|27917.43|27917.43|27921.57|27921.57|27921.57|27921.57|27917.43|27917.43|0
1647526880000|2022-03-17 14:21:20|27914.5|27914.5|27918.04|27918.04|27918.04|27918.04|27914.5|27914.5|0
1647526890000|2022-03-17 14:21:30|27921.57|27921.57|27921.57|27921.57|27921.57|27921.57|27921.57|27921.57|0
1647526910000|2022-03-17 14:21:50|27922.17|27922.17|27933.19|27933.19|27933.19|27933.19|27922.17|27922.17|0
1647526920000|2022-03-17 14:22:00|27929.65|27929.65|27918.8|27918.8|27932.94|27932.94|27918.8|27918.8|0
1647526930000|2022-03-17 14:22:10|27915.27|27915.27|27911.73|27911.73|27915.27|27915.27|27911.73|27911.73|0
1647526940000|2022-03-17 14:22:20|27908.2|27908.2|27915.27|27915.27|27915.27|27915.27|27901.13|27901.13|0
1647526950000|2022-03-17 14:22:30|27915.87|27915.87|27908.8|27908.8|27915.87|27915.87|27908.8|27908.8|0
1647526960000|2022-03-17 14:22:40|27905.26|27905.26|27905.26|27905.26|27905.26|27905.26|27894.66|27894.66|0
1647526970000|2022-03-17 14:22:50|27901.73|27901.73|27902.03|27902.03|27905.26|27905.26|27901.73|27901.73|0
1647526980000|2022-03-17 14:23:00|27902.44|27902.44|27902.85|27902.85|27902.85|27902.85|27902.44|27902.44|0
1647527000000|2022-03-17 14:23:20|27899.32|27899.32|27903.26|27903.26|27903.26|27903.26|27899.32|27899.32|0
1647527020000|2022-03-17 14:23:40|27906.79|27906.79|27903.26|27903.26|27906.79|27906.79|27903.26|27903.26|0
1647527030000|2022-03-17 14:23:50|27904.08|27904.08|27910.74|27910.74|27910.74|27910.74|27903.67|27903.67|0
1647527050000|2022-03-17 14:24:10|27907.2|27907.2|27907.2|27907.2|27907.2|27907.2|27907.2|27907.2|0
1647527060000|2022-03-17 14:24:20|27903.67|27903.67|27903.67|27903.67|27903.67|27903.67|27903.67|27903.67|0
1647527080000|2022-03-17 14:24:40|27896.6|27896.6|27889.53|27889.53|27896.6|27896.6|27889.53|27889.53|0
1647527100000|2022-03-17 14:25:00|27886|27886|27886|27886|27886|27886|27878.93|27878.93|0
1647527110000|2022-03-17 14:25:10|27893.07|27893.07|27900.13|27900.13|27900.13|27900.13|27893.07|27893.07|0
1647527130000|2022-03-17 14:25:30|27899.32|27899.32|27899.32|27899.32|27899.32|27899.32|27899.32|27899.32|0
1647527140000|2022-03-17 14:25:40|27898.5|27898.5|27902.03|27902.03|27902.03|27902.03|27898.5|27898.5|0
1647527150000|2022-03-17 14:25:50|27905.57|27905.57|27894.36|27894.36|27905.57|27905.57|27891.43|27891.43|0
1647527160000|2022-03-17 14:26:00|27887.29|27887.29|27887.59|27887.59|27887.59|27887.59|27887.29|27887.29|0
1647527170000|2022-03-17 14:26:10|27880.52|27880.52|27891.84|27891.84|27891.84|27891.84|27880.52|27880.52|0
1647527200000|2022-03-17 14:26:40|27895.37|27895.37|27895.37|27895.37|27895.37|27895.37|27895.37|27895.37|0
1647527210000|2022-03-17 14:26:50|27897.17|27897.17|27900.71|27900.71|27900.71|27900.71|27897.17|27897.17|0
1647527220000|2022-03-17 14:27:00|27904.24|27904.24|27904.24|27904.24|27904.24|27904.24|27904.24|27904.24|0
1647527230000|2022-03-17 14:27:10|27907.78|27907.78|27907.78|27907.78|27907.78|27907.78|27907.78|27907.78|0
1647527240000|2022-03-17 14:27:20|27900.71|27900.71|27897.17|27897.17|27900.71|27900.71|27897.17|27897.17|0
1647527260000|2022-03-17 14:27:40|27893.64|27893.64|27897.17|27897.17|27897.17|27897.17|27893.64|27893.64|0
1647527270000|2022-03-17 14:27:50|27896.87|27896.87|27897.47|27897.47|27897.47|27897.47|27896.87|27896.87|0
1647527280000|2022-03-17 14:28:00|27890.4|27890.4|27889.58|27889.58|27890.4|27890.4|27889.58|27889.58|0
1647527290000|2022-03-17 14:28:10|27893.12|27893.12|27893.94|27893.94|27893.94|27893.94|27893.12|27893.12|0
1647527300000|2022-03-17 14:28:20|27897.47|27897.47|27908.08|27908.08|27908.08|27908.08|27897.47|27897.47|0
1647527310000|2022-03-17 14:28:30|27901.01|27901.01|27879.5|27879.5|27901.01|27901.01|27879.5|27879.5|0
1647527320000|2022-03-17 14:28:40|27879.91|27879.91|27879.91|27879.91|27879.91|27879.91|27879.91|27879.91|0
1647527330000|2022-03-17 14:28:50|27883.44|27883.44|27887.58|27887.58|27887.58|27887.58|27883.44|27883.44|0
1647527340000|2022-03-17 14:29:00|27876.97|27876.97|27891|27891|27891|27891|27876.86|27876.86|0
1647527350000|2022-03-17 14:29:10|27898.07|27898.07|27894.54|27894.54|27898.07|27898.07|27894.54|27894.54|0
1647527360000|2022-03-17 14:29:20|27891|27891|27891.3|27891.3|27891.3|27891.3|27891|27891|0
1647527370000|2022-03-17 14:29:30|27891.61|27891.61|27891.61|27891.61|27892.81|27892.81|27891.61|27891.61|0
1647527380000|2022-03-17 14:29:40|27888.07|27888.07|27889.19|27889.19|27889.19|27889.19|27888.07|27888.07|0
1647527390000|2022-03-17 14:29:50|27892.73|27892.73|27896.26|27896.26|27896.26|27896.26|27892.73|27892.73|0
1647527400000|2022-03-17 14:30:00|27896.67|27896.67|27888.4|27888.4|27896.67|27896.67|27888.4|27888.4|0
1647527410000|2022-03-17 14:30:10|27884.86|27884.86|27884.86|27884.86|27884.86|27884.86|27884.86|27884.86|0
1647527420000|2022-03-17 14:30:20|27888.4|27888.4|27895.47|27895.47|27895.47|27895.47|27888.4|27888.4|0
1647527430000|2022-03-17 14:30:30|27891.93|27891.93|27892.34|27892.34|27892.34|27892.34|27891.93|27891.93|0
1647527440000|2022-03-17 14:30:40|27890.54|27890.54|27890.54|27890.54|27890.54|27890.54|27890.54|27890.54|0
1647527450000|2022-03-17 14:30:50|27887.01|27887.01|27879.94|27879.94|27887.01|27887.01|27879.94|27879.94|0
1647527460000|2022-03-17 14:31:00|27883.47|27883.47|27866.71|27866.71|27883.47|27883.47|27863.17|27863.17|0
1647527470000|2022-03-17 14:31:10|27865.89|27865.89|27869.42|27869.42|27869.42|27869.42|27865.89|27865.89|0
1647527480000|2022-03-17 14:31:20|27869.72|27869.72|27869.72|27869.72|27869.72|27869.72|27869.72|27869.72|0
1647527490000|2022-03-17 14:31:30|27870.33|27870.33|27867.45|27867.45|27870.33|27870.33|27864.75|27864.75|0
1647527500000|2022-03-17 14:31:40|27867.75|27867.75|27857.15|27857.15|27867.75|27867.75|27857.15|27857.15|0
1647527510000|2022-03-17 14:31:50|27860.68|27860.68|27864.82|27864.82|27864.82|27864.82|27856.24|27856.24|0
1647527520000|2022-03-17 14:32:00|27871.89|27871.89|27876.02|27876.02|27876.02|27876.02|27861.28|27861.28|0
1647527530000|2022-03-17 14:32:10|27876.43|27876.43|27867.63|27867.63|27877.93|27877.93|27867.33|27867.33|0
1647527540000|2022-03-17 14:32:20|27866.43|27866.43|27867.63|27867.63|27867.63|27867.63|27866.43|27866.43|0
1647527550000|2022-03-17 14:32:30|27857.02|27857.02|27867.63|27867.63|27867.63|27867.63|27857.02|27857.02|0
1647527560000|2022-03-17 14:32:40|27874.7|27874.7|27875.41|27875.41|27875.41|27875.41|27874.7|27874.7|0
1647527570000|2022-03-17 14:32:50|27873.61|27873.61|27872.1|27872.1|27874.51|27874.51|27872.1|27872.1|0
1647527580000|2022-03-17 14:33:00|27871.7|27871.7|27871.29|27871.29|27871.7|27871.7|27871.29|27871.29|0
1647527600000|2022-03-17 14:33:20|27867.75|27867.75|27871.29|27871.29|27871.29|27871.29|27867.75|27867.75|0
1647527620000|2022-03-17 14:33:40|27874.82|27874.82|27850.49|27850.49|27874.82|27874.82|27850.08|27850.08|0
1647527630000|2022-03-17 14:33:50|27857.56|27857.56|27857.56|27857.56|27857.56|27857.56|27857.56|27857.56|0
1647527640000|2022-03-17 14:34:00|27861.09|27861.09|27875.23|27875.23|27875.23|27875.23|27861.09|27861.09|0
1647527660000|2022-03-17 14:34:20|27874.82|27874.82|27874.82|27874.82|27874.82|27874.82|27874.82|27874.82|0
1647527690000|2022-03-17 14:34:50|27867.75|27867.75|27871.29|27871.29|27871.29|27871.29|27867.75|27867.75|0
1647527700000|2022-03-17 14:35:00|27867.68|27867.68|27867.68|27867.68|27867.68|27867.68|27867.68|27867.68|0
1647527710000|2022-03-17 14:35:10|27864.15|27864.15|27857.08|27857.08|27864.15|27864.15|27857.08|27857.08|0
1647527730000|2022-03-17 14:35:30|27850.01|27850.01|27846.47|27846.47|27850.01|27850.01|27846.47|27846.47|0
1647527740000|2022-03-17 14:35:40|27842.94|27842.94|27843.24|27843.24|27846.47|27846.47|27839.4|27839.4|0
1647527760000|2022-03-17 14:36:00|27839.7|27839.7|27846.77|27846.77|27850.31|27850.31|27839.7|27839.7|0
1647527770000|2022-03-17 14:36:10|27836.17|27836.17|27833.23|27833.23|27836.17|27836.17|27832.63|27832.63|0
1647527780000|2022-03-17 14:36:20|27833.64|27833.64|27833.64|27833.64|27833.64|27833.64|27833.64|27833.64|0
1647527810000|2022-03-17 14:36:50|27833.04|27833.04|27833.04|27833.04|27833.04|27833.04|27833.04|27833.04|0
1647527820000|2022-03-17 14:37:00|27829.51|27829.51|27825.78|27825.78|27829.92|27829.92|27825.78|27825.78|0
1647527830000|2022-03-17 14:37:10|27822.25|27822.25|27819.01|27819.01|27822.55|27822.55|27819.01|27819.01|0
1647527840000|2022-03-17 14:37:20|27829.62|27829.62|27837.7|27837.7|27837.7|27837.7|27829.62|27829.62|0
1647527850000|2022-03-17 14:37:30|27827.09|27827.09|27827.09|27827.09|27827.09|27827.09|27827.09|27827.09|0
1647527870000|2022-03-17 14:37:50|27827.69|27827.69|27834.76|27834.76|27834.76|27834.76|27827.69|27827.69|0
1647527880000|2022-03-17 14:38:00|27833.94|27833.94|27833.53|27833.53|27833.94|27833.94|27833.53|27833.53|0
1647527890000|2022-03-17 14:38:10|27847.67|27847.67|27844.55|27844.55|27847.67|27847.67|27844.55|27844.55|0
1647527900000|2022-03-17 14:38:20|27855.15|27855.15|27858.69|27858.69|27858.69|27858.69|27855.15|27855.15|0
1647527910000|2022-03-17 14:38:30|27862.22|27862.22|27862.22|27862.22|27862.22|27862.22|27862.22|27862.22|0
1647527930000|2022-03-17 14:38:50|27855.15|27855.15|27851.62|27851.62|27855.15|27855.15|27851.62|27851.62|0
1647527940000|2022-03-17 14:39:00|27855.15|27855.15|27858.69|27858.69|27858.69|27858.69|27855.15|27855.15|0
1647527960000|2022-03-17 14:39:20|27851.62|27851.62|27855.15|27855.15|27855.15|27855.15|27848.08|27848.08|0
1647527970000|2022-03-17 14:39:30|27858.69|27858.69|27858.69|27858.69|27858.69|27858.69|27858.69|27858.69|0
1647527980000|2022-03-17 14:39:40|27855.15|27855.15|27854.55|27854.55|27855.15|27855.15|27854.55|27854.55|0
1647527990000|2022-03-17 14:39:50|27854.85|27854.85|27858.39|27858.39|27858.39|27858.39|27854.85|27854.85|0
1647528000000|2022-03-17 14:40:00|27858.69|27858.69|27851.62|27851.62|27858.69|27858.69|27851.62|27851.62|0
1647528010000|2022-03-17 14:40:10|27844.55|27844.55|27844.55|27844.55|27844.55|27844.55|27844.55|27844.55|0
1647528030000|2022-03-17 14:40:30|27841.01|27841.01|27840.19|27840.19|27841.01|27841.01|27840.19|27840.19|0
1647528050000|2022-03-17 14:40:50|27839.89|27839.89|27839.89|27839.89|27839.89|27839.89|27839.89|27839.89|0
1647528060000|2022-03-17 14:41:00|27839.29|27839.29|27846.66|27846.66|27846.66|27846.66|27839.29|27839.29|0
1647528070000|2022-03-17 14:41:10|27846.36|27846.36|27846.36|27846.36|27846.36|27846.36|27846.36|27846.36|0
1647528080000|2022-03-17 14:41:20|27839.29|27839.29|27828.28|27828.28|27839.29|27839.29|27828.28|27828.28|0
1647528090000|2022-03-17 14:41:30|27827.87|27827.87|27820.8|27820.8|27827.87|27827.87|27820.8|27820.8|0
1647528100000|2022-03-17 14:41:40|27816.96|27816.96|27816.96|27816.96|27816.96|27816.96|27816.96|27816.96|0
1647528110000|2022-03-17 14:41:50|27820.5|27820.5|27820.5|27820.5|27820.5|27820.5|27820.5|27820.5|0
1647528130000|2022-03-17 14:42:10|27824.03|27824.03|27823.62|27823.62|27824.03|27824.03|27823.62|27823.62|0
1647528140000|2022-03-17 14:42:20|27816.55|27816.55|27816.55|27816.55|27816.55|27816.55|27816.55|27816.55|0
1647528150000|2022-03-17 14:42:30|27823.62|27823.62|27837.76|27837.76|27837.76|27837.76|27823.62|27823.62|0
1647528160000|2022-03-17 14:42:40|27839.56|27839.56|27839.26|27839.26|27839.56|27839.56|27839.26|27839.26|0
1647528170000|2022-03-17 14:42:50|27842.8|27842.8|27834.83|27834.83|27845.73|27845.73|27834.83|27834.83|0
1647528180000|2022-03-17 14:43:00|27827.76|27827.76|27827.76|27827.76|27827.76|27827.76|27827.76|27827.76|0
1647528190000|2022-03-17 14:43:10|27824.22|27824.22|27824.22|27824.22|27824.22|27824.22|27824.22|27824.22|0
1647528200000|2022-03-17 14:43:20|27831.29|27831.29|27831.29|27831.29|27831.29|27831.29|27831.29|27831.29|0
1647528210000|2022-03-17 14:43:30|27824.22|27824.22|27834.83|27834.83|27834.83|27834.83|27824.22|27824.22|0
1647528230000|2022-03-17 14:43:50|27833.93|27833.93|27841.9|27841.9|27841.9|27841.9|27833.93|27833.93|0
1647528240000|2022-03-17 14:44:00|27834.83|27834.83|27820.09|27820.09|27834.83|27834.83|27820.09|27820.09|0
1647528250000|2022-03-17 14:44:10|27816.55|27816.55|27816.55|27816.55|27816.55|27816.55|27816.55|27816.55|0
1647528270000|2022-03-17 14:44:30|27813.02|27813.02|27813.02|27813.02|27813.02|27813.02|27813.02|27813.02|0
1647528300000|2022-03-17 14:45:00|27816.55|27816.55|27813.02|27813.02|27816.55|27816.55|27813.02|27813.02|0
1647528320000|2022-03-17 14:45:20|27820.09|27820.09|27823.62|27823.62|27823.62|27823.62|27820.09|27820.09|0
1647528340000|2022-03-17 14:45:40|27825.73|27825.73|27830.98|27830.98|27830.98|27830.98|27825.73|27825.73|0
1647528350000|2022-03-17 14:45:50|27838.05|27838.05|27838.05|27838.05|27838.05|27838.05|27838.05|27838.05|0
1647528360000|2022-03-17 14:46:00|27841.59|27841.59|27843.39|27843.39|27843.39|27843.39|27841.59|27841.59|0
1647528370000|2022-03-17 14:46:10|27842.79|27842.79|27842.79|27842.79|27843.39|27843.39|27842.79|27842.79|0
1647528380000|2022-03-17 14:46:20|27835.72|27835.72|27839.25|27839.25|27842.79|27842.79|27835.72|27835.72|0
1647528390000|2022-03-17 14:46:30|27835.72|27835.72|27833.98|27833.98|27836.92|27836.92|27832.48|27832.48|0
1647528400000|2022-03-17 14:46:40|27837.52|27837.52|27844.59|27844.59|27844.59|27844.59|27837.52|27837.52|0
1647528410000|2022-03-17 14:46:50|27841.05|27841.05|27838.12|27838.12|27844.89|27844.89|27838.12|27838.12|0
1647528430000|2022-03-17 14:47:10|27834.59|27834.59|27835.08|27835.08|27835.68|27835.68|27834.18|27834.18|0
1647528440000|2022-03-17 14:47:20|27834.18|27834.18|27834.18|27834.18|27834.18|27834.18|27830.64|27830.64|0
1647528450000|2022-03-17 14:47:30|27833.88|27833.88|27828.54|27828.54|27833.88|27833.88|27828.54|27828.54|0
1647528470000|2022-03-17 14:47:50|27828.95|27828.95|27828.95|27828.95|27828.95|27828.95|27828.95|27828.95|0
1647528490000|2022-03-17 14:48:10|27807.74|27807.74|27816.96|27816.96|27820.49|27820.49|27806.35|27806.35|0
1647528500000|2022-03-17 14:48:20|27809.89|27809.89|27821.28|27821.28|27821.28|27821.28|27806.35|27806.35|0
1647528510000|2022-03-17 14:48:30|27820.38|27820.38|27820.38|27820.38|27820.38|27820.38|27818.58|27818.58|0
1647528520000|2022-03-17 14:48:40|27820.08|27820.08|27816.55|27816.55|27820.08|27820.08|27816.25|27816.25|0
1647528530000|2022-03-17 14:48:50|27812.34|27812.34|27809.83|27809.83|27812.34|27812.34|27809.83|27809.83|0
1647528540000|2022-03-17 14:49:00|27799.22|27799.22|27795.69|27795.69|27806.29|27806.29|27795.69|27795.69|0
1647528550000|2022-03-17 14:49:10|27795.39|27795.39|27799.83|27799.83|27799.83|27799.83|27795.09|27795.09|0
1647528570000|2022-03-17 14:49:30|27796.29|27796.29|27796.29|27796.29|27796.29|27796.29|27796.29|27796.29|0
1647528590000|2022-03-17 14:49:50|27803.36|27803.36|27806.9|27806.9|27806.9|27806.9|27803.36|27803.36|0
1647528600000|2022-03-17 14:50:00|27803.36|27803.36|27813.97|27813.97|27813.97|27813.97|27803.36|27803.36|0
1647528620000|2022-03-17 14:50:20|27815.47|27815.47|27815.47|27815.47|27815.47|27815.47|27815.47|27815.47|0
1647528630000|2022-03-17 14:50:30|27814.87|27814.87|27818.4|27818.4|27818.4|27818.4|27814.87|27814.87|0
1647528640000|2022-03-17 14:50:40|27814.87|27814.87|27821.94|27821.94|27829.01|27829.01|27814.87|27814.87|0
1647528650000|2022-03-17 14:50:50|27822.54|27822.54|27822.54|27822.54|27822.54|27822.54|27822.54|27822.54|0
1647528660000|2022-03-17 14:51:00|27821.94|27821.94|27821.94|27821.94|27821.94|27821.94|27821.94|27821.94|0
1647528670000|2022-03-17 14:51:10|27822.54|27822.54|27827.27|27827.27|27827.27|27827.27|27822.24|27822.24|0
1647528680000|2022-03-17 14:51:20|27826.97|27826.97|27830.51|27830.51|27830.51|27830.51|27826.97|27826.97|0
1647528690000|2022-03-17 14:51:30|27826.97|27826.97|27826.97|27826.97|27826.97|27826.97|27826.97|27826.97|0
1647528700000|2022-03-17 14:51:40|27830.51|27830.51|27830.51|27830.51|27830.51|27830.51|27826.97|27826.97|0
1647528710000|2022-03-17 14:51:50|27823.44|27823.44|27827.27|27827.27|27827.27|27827.27|27823.44|27823.44|0
1647528720000|2022-03-17 14:52:00|27823.74|27823.74|27813.13|27813.13|27823.74|27823.74|27813.13|27813.13|0
1647528730000|2022-03-17 14:52:10|27820.2|27820.2|27819.6|27819.6|27820.2|27820.2|27819.6|27819.6|0
1647528750000|2022-03-17 14:52:30|27816.07|27816.07|27819.6|27819.6|27819.6|27819.6|27816.07|27816.07|0
1647528770000|2022-03-17 14:52:50|27820.5|27820.5|27824.04|27824.04|27824.04|27824.04|27820.5|27820.5|0
1647528780000|2022-03-17 14:53:00|27816.97|27816.97|27802.83|27802.83|27816.97|27816.97|27802.83|27802.83|0
1647528790000|2022-03-17 14:53:10|27806.36|27806.36|27806.36|27806.36|27806.36|27806.36|27806.36|27806.36|0
1647528800000|2022-03-17 14:53:20|27802.83|27802.83|27802.83|27802.83|27802.83|27802.83|27802.83|27802.83|0
1647528810000|2022-03-17 14:53:30|27799.29|27799.29|27799.29|27799.29|27799.29|27799.29|27799.29|27799.29|0
1647528840000|2022-03-17 14:54:00|27795.76|27795.76|27795.35|27795.35|27795.76|27795.76|27795.35|27795.35|0
1647528870000|2022-03-17 14:54:30|27802.42|27802.42|27801.22|27801.22|27806.56|27806.56|27801.22|27801.22|0
1647528880000|2022-03-17 14:54:40|27800.32|27800.32|27800.32|27800.32|27800.32|27800.32|27800.32|27800.32|0
1647528890000|2022-03-17 14:54:50|27796.78|27796.78|27796.78|27796.78|27796.78|27796.78|27796.78|27796.78|0
1647528900000|2022-03-17 14:55:00|27800.32|27800.32|27800.32|27800.32|27800.32|27800.32|27800.32|27800.32|0
1647528910000|2022-03-17 14:55:10|27803.85|27803.85|27804.75|27804.75|27804.75|27804.75|27803.85|27803.85|0
1647528920000|2022-03-17 14:55:20|27801.22|27801.22|27801.22|27801.22|27801.22|27801.22|27801.22|27801.22|0
1647528930000|2022-03-17 14:55:30|27794.15|27794.15|27790.2|27790.2|27794.15|27794.15|27790.2|27790.2|0
1647528940000|2022-03-17 14:55:40|27793.74|27793.74|27798.91|27798.91|27798.91|27798.91|27793.74|27793.74|0
1647528950000|2022-03-17 14:55:50|27795.38|27795.38|27795.79|27795.79|27795.79|27795.79|27794.97|27794.97|0
1647528960000|2022-03-17 14:56:00|27796.27|27796.27|27807.48|27807.48|27807.48|27807.48|27796.27|27796.27|0
1647528970000|2022-03-17 14:56:10|27803.94|27803.94|27814.55|27814.55|27814.55|27814.55|27803.94|27803.94|0
1647528990000|2022-03-17 14:56:30|27815.75|27815.75|27815.45|27815.45|27815.75|27815.75|27811.91|27811.91|0
1647529000000|2022-03-17 14:56:40|27822.52|27822.52|27822.52|27822.52|27822.52|27822.52|27822.52|27822.52|0
1647529010000|2022-03-17 14:56:50|27815.45|27815.45|27815.45|27815.45|27815.45|27815.45|27815.45|27815.45|0
1647529020000|2022-03-17 14:57:00|27815.15|27815.15|27811.61|27811.61|27815.15|27815.15|27811.61|27811.61|0
1647529030000|2022-03-17 14:57:10|27815.15|27815.15|27811.61|27811.61|27815.15|27815.15|27811.61|27811.61|0
1647529040000|2022-03-17 14:57:20|27818.68|27818.68|27822.41|27822.41|27822.82|27822.82|27818.68|27818.68|0
1647529060000|2022-03-17 14:57:40|27823.01|27823.01|27826.54|27826.54|27826.54|27826.54|27823.01|27823.01|0
1647529070000|2022-03-17 14:57:50|27825.94|27825.94|27829.48|27829.48|27829.48|27829.48|27825.94|27825.94|0
1647529080000|2022-03-17 14:58:00|27825.94|27825.94|27825.94|27825.94|27825.94|27825.94|27825.94|27825.94|0
1647529090000|2022-03-17 14:58:10|27818.87|27818.87|27818.87|27818.87|27818.87|27818.87|27818.87|27818.87|0
1647529100000|2022-03-17 14:58:20|27811.8|27811.8|27811.39|27811.39|27814.93|27814.93|27811.39|27811.39|0
1647529120000|2022-03-17 14:58:40|27814.93|27814.93|27814.93|27814.93|27814.93|27814.93|27814.93|27814.93|0
1647529130000|2022-03-17 14:58:50|27818.46|27818.46|27822|27822|27822|27822|27818.46|27818.46|0
1647529140000|2022-03-17 14:59:00|27821.59|27821.59|27814.52|27814.52|27821.59|27821.59|27814.52|27814.52|0
1647529150000|2022-03-17 14:59:10|27821.59|27821.59|27825.12|27825.12|27825.12|27825.12|27821.59|27821.59|0
1647529160000|2022-03-17 14:59:20|27818.05|27818.05|27818.05|27818.05|27818.05|27818.05|27818.05|27818.05|0
1647529180000|2022-03-17 14:59:40|27821.59|27821.59|27818.05|27818.05|27821.59|27821.59|27818.05|27818.05|0
1647529190000|2022-03-17 14:59:50|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|27810.98|0
1647529200000|2022-03-17 15:00:00|27807.45|27807.45|27814.11|27814.11|27814.11|27814.11|27803.5|27803.5|0
1647529210000|2022-03-17 15:00:10|27817.64|27817.64|27817.34|27817.34|27817.64|27817.64|27813.51|27813.51|0
1647529220000|2022-03-17 15:00:20|27824.41|27824.41|27828.85|27828.85|27828.85|27828.85|27824.41|27824.41|0
1647529230000|2022-03-17 15:00:30|27830.05|27830.05|27834.41|27834.41|27837.94|27837.94|27830.05|27830.05|0
1647529240000|2022-03-17 15:00:40|27835.23|27835.23|27839.36|27839.36|27839.36|27839.36|27835.23|27835.23|0
1647529250000|2022-03-17 15:00:50|27835.83|27835.83|27839.36|27839.36|27839.36|27839.36|27832.29|27832.29|0
1647529260000|2022-03-17 15:01:00|27835.83|27835.83|27826.44|27826.44|27835.83|27835.83|27826.44|27826.44|0
1647529270000|2022-03-17 15:01:10|27827.34|27827.34|27820.27|27820.27|27827.34|27827.34|27820.27|27820.27|0
1647529280000|2022-03-17 15:01:20|27816.73|27816.73|27816.73|27816.73|27820.27|27820.27|27816.73|27816.73|0
1647529290000|2022-03-17 15:01:30|27816.32|27816.32|27815.91|27815.91|27816.32|27816.32|27815.91|27815.91|0
1647529300000|2022-03-17 15:01:40|27819.45|27819.45|27820.05|27820.05|27820.05|27820.05|27819.45|27819.45|0
1647529310000|2022-03-17 15:01:50|27820.87|27820.87|27838.54|27838.54|27842.08|27842.08|27820.87|27820.87|0
1647529320000|2022-03-17 15:02:00|27839.14|27839.14|27843.5|27843.5|27843.5|27843.5|27839.14|27839.14|0
1647529330000|2022-03-17 15:02:10|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|0
1647529340000|2022-03-17 15:02:20|27840.37|27840.37|27843.91|27843.91|27843.91|27843.91|27840.37|27840.37|0
1647529350000|2022-03-17 15:02:30|27847.44|27847.44|27854.51|27854.51|27854.51|27854.51|27847.44|27847.44|0
1647529360000|2022-03-17 15:02:40|27853.61|27853.61|27864.22|27864.22|27864.22|27864.22|27853.61|27853.61|0
1647529370000|2022-03-17 15:02:50|27853.61|27853.61|27853.61|27853.61|27853.61|27853.61|27853.61|27853.61|0
1647529390000|2022-03-17 15:03:10|27846.54|27846.54|27843.01|27843.01|27846.54|27846.54|27839.47|27839.47|0
1647529400000|2022-03-17 15:03:20|27846.54|27846.54|27843.01|27843.01|27846.54|27846.54|27843.01|27843.01|0
1647529410000|2022-03-17 15:03:30|27835.94|27835.94|27835.94|27835.94|27835.94|27835.94|27835.94|27835.94|0
1647529420000|2022-03-17 15:03:40|27834.71|27834.71|27835.12|27835.12|27838.65|27838.65|27834.71|27834.71|0
1647529430000|2022-03-17 15:03:50|27828.05|27828.05|27819.78|27819.78|27828.05|27828.05|27819.78|27819.78|0
1647529440000|2022-03-17 15:04:00|27818.55|27818.55|27818.55|27818.55|27818.55|27818.55|27811.48|27811.48|0
1647529450000|2022-03-17 15:04:10|27815.01|27815.01|27822.08|27822.08|27822.08|27822.08|27815.01|27815.01|0
1647529460000|2022-03-17 15:04:20|27832.69|27832.69|27832.69|27832.69|27832.69|27832.69|27832.69|27832.69|0
1647529480000|2022-03-17 15:04:40|27836.22|27836.22|27836.22|27836.22|27836.22|27836.22|27836.22|27836.22|0
1647529490000|2022-03-17 15:04:50|27832.69|27832.69|27829.15|27829.15|27832.69|27832.69|27829.15|27829.15|0
1647529500000|2022-03-17 15:05:00|27825.32|27825.32|27821.78|27821.78|27825.32|27825.32|27821.78|27821.78|0
1647529520000|2022-03-17 15:05:20|27818.25|27818.25|27818.25|27818.25|27818.25|27818.25|27818.25|27818.25|0
1647529530000|2022-03-17 15:05:30|27821.78|27821.78|27828.85|27828.85|27828.85|27828.85|27821.78|27821.78|0
1647529540000|2022-03-17 15:05:40|27832.39|27832.39|27832.39|27832.39|27832.39|27832.39|27832.39|27832.39|0
1647529560000|2022-03-17 15:06:00|27835.92|27835.92|27835.92|27835.92|27835.92|27835.92|27835.92|27835.92|0
1647529570000|2022-03-17 15:06:10|27839.45|27839.45|27844.19|27844.19|27844.19|27844.19|27839.45|27839.45|0
1647529580000|2022-03-17 15:06:20|27840.66|27840.66|27837.12|27837.12|27840.66|27840.66|27837.12|27837.12|0
1647529590000|2022-03-17 15:06:30|27840.66|27840.66|27845.01|27845.01|27845.01|27845.01|27840.66|27840.66|0
1647529600000|2022-03-17 15:06:40|27845.42|27845.42|27847.63|27847.63|27847.63|27847.63|27845.42|27845.42|0
1647529610000|2022-03-17 15:06:50|27851.17|27851.17|27847.03|27847.03|27851.17|27851.17|27843.5|27843.5|0
1647529630000|2022-03-17 15:07:10|27850.57|27850.57|27854.1|27854.1|27854.1|27854.1|27850.57|27850.57|0
1647529640000|2022-03-17 15:07:20|27847.03|27847.03|27843.5|27843.5|27847.03|27847.03|27843.5|27843.5|0
1647529650000|2022-03-17 15:07:30|27847.03|27847.03|27847.03|27847.03|27847.03|27847.03|27847.03|27847.03|0
1647529660000|2022-03-17 15:07:40|27850.57|27850.57|27854.1|27854.1|27854.1|27854.1|27850.57|27850.57|0
1647529670000|2022-03-17 15:07:50|27857.64|27857.64|27871.78|27871.78|27871.78|27871.78|27857.64|27857.64|0
1647529690000|2022-03-17 15:08:10|27872.08|27872.08|27868.57|27868.57|27872.68|27872.68|27868.57|27868.57|0
1647529700000|2022-03-17 15:08:20|27872.1|27872.1|27883.11|27883.11|27883.11|27883.11|27872.1|27872.1|0
1647529710000|2022-03-17 15:08:30|27883.52|27883.52|27883.11|27883.11|27886.65|27886.65|27883.11|27883.11|0
1647529720000|2022-03-17 15:08:40|27879.58|27879.58|27879.17|27879.17|27879.58|27879.58|27879.17|27879.17|0
1647529730000|2022-03-17 15:08:50|27882.7|27882.7|27893.31|27893.31|27893.31|27893.31|27882.7|27882.7|0
1647529750000|2022-03-17 15:09:10|27900.38|27900.38|27900.38|27900.38|27900.38|27900.38|27900.38|27900.38|0
1647529760000|2022-03-17 15:09:20|27899.78|27899.78|27896.24|27896.24|27899.78|27899.78|27896.24|27896.24|0
1647529770000|2022-03-17 15:09:30|27899.78|27899.78|27901.09|27901.09|27901.09|27901.09|27899.78|27899.78|0
1647529780000|2022-03-17 15:09:40|27894.02|27894.02|27897.55|27897.55|27897.55|27897.55|27894.02|27894.02|0
1647529790000|2022-03-17 15:09:50|27883.42|27883.42|27867.47|27867.47|27883.42|27883.42|27865.74|27865.74|0
1647529800000|2022-03-17 15:10:00|27871.01|27871.01|27867.47|27867.47|27875.14|27875.14|27867.06|27867.06|0
1647529820000|2022-03-17 15:10:20|27867.88|27867.88|27867.47|27867.47|27867.88|27867.88|27867.47|27867.47|0
1647529830000|2022-03-17 15:10:30|27863.94|27863.94|27862.33|27862.33|27863.94|27863.94|27862.33|27862.33|0
1647529850000|2022-03-17 15:10:50|27865.86|27865.86|27865.86|27865.86|27865.86|27865.86|27865.86|27865.86|0
1647529860000|2022-03-17 15:11:00|27858.79|27858.79|27857.89|27857.89|27858.79|27858.79|27857.89|27857.89|0
1647529870000|2022-03-17 15:11:10|27850.82|27850.82|27852.02|27852.02|27852.02|27852.02|27850.82|27850.82|0
1647529890000|2022-03-17 15:11:30|27852.43|27852.43|27852.43|27852.43|27852.43|27852.43|27852.43|27852.43|0
1647529900000|2022-03-17 15:11:40|27855.97|27855.97|27852.43|27852.43|27859.5|27859.5|27852.43|27852.43|0
1647529920000|2022-03-17 15:12:00|27852.84|27852.84|27853.25|27853.25|27853.25|27853.25|27852.84|27852.84|0
1647529930000|2022-03-17 15:12:10|27852.84|27852.84|27852.84|27852.84|27852.84|27852.84|27852.84|27852.84|0
1647529940000|2022-03-17 15:12:20|27859.91|27859.91|27859.91|27859.91|27859.91|27859.91|27859.91|27859.91|0
1647529950000|2022-03-17 15:12:30|27849.31|27849.31|27849.31|27849.31|27849.31|27849.31|27849.31|27849.31|0
1647529960000|2022-03-17 15:12:40|27845.77|27845.77|27846.67|27846.67|27846.67|27846.67|27845.77|27845.77|0
1647529970000|2022-03-17 15:12:50|27846.37|27846.37|27832.83|27832.83|27846.97|27846.97|27832.83|27832.83|0
1647529980000|2022-03-17 15:13:00|27836.37|27836.37|27836.37|27836.37|27836.37|27836.37|27836.37|27836.37|0
1647529990000|2022-03-17 15:13:10|27839.9|27839.9|27846.97|27846.97|27846.97|27846.97|27839.9|27839.9|0
1647530000000|2022-03-17 15:13:20|27843.44|27843.44|27839.9|27839.9|27843.44|27843.44|27839.9|27839.9|0
1647530010000|2022-03-17 15:13:30|27843.44|27843.44|27836.37|27836.37|27843.44|27843.44|27836.37|27836.37|0
1647530030000|2022-03-17 15:13:50|27836.67|27836.67|27836.67|27836.67|27836.67|27836.67|27836.67|27836.67|0
1647530040000|2022-03-17 15:14:00|27837.4|27837.4|27837.29|27837.29|27837.7|27837.7|27837.29|27837.29|0
1647530050000|2022-03-17 15:14:10|27830.22|27830.22|27826.68|27826.68|27830.22|27830.22|27826.68|27826.68|0
1647530090000|2022-03-17 15:14:50|27826.08|27826.08|27818.71|27818.71|27826.08|27826.08|27818.71|27818.71|0
1647530100000|2022-03-17 15:15:00|27822.25|27822.25|27818.71|27818.71|27822.25|27822.25|27818.71|27818.71|0
1647530110000|2022-03-17 15:15:10|27815.18|27815.18|27815.18|27815.18|27815.18|27815.18|27815.18|27815.18|0
1647530130000|2022-03-17 15:15:30|27818.71|27818.71|27830.93|27830.93|27831.34|27831.34|27818.71|27818.71|0
1647530140000|2022-03-17 15:15:40|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|27834.46|0
1647530150000|2022-03-17 15:15:50|27834.05|27834.05|27837.59|27837.59|27837.59|27837.59|27834.05|27834.05|0
1647530160000|2022-03-17 15:16:00|27841.12|27841.12|27841.12|27841.12|27841.12|27841.12|27841.12|27841.12|0
1647530190000|2022-03-17 15:16:30|27834.05|27834.05|27834.65|27834.65|27834.65|27834.65|27834.05|27834.05|0
1647530200000|2022-03-17 15:16:40|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|0
1647530230000|2022-03-17 15:17:10|27837.78|27837.78|27838.19|27838.19|27838.19|27838.19|27837.78|27837.78|0
1647530240000|2022-03-17 15:17:20|27841.72|27841.72|27841.72|27841.72|27841.72|27841.72|27841.72|27841.72|0
1647530250000|2022-03-17 15:17:30|27834.65|27834.65|27834.65|27834.65|27834.65|27834.65|27834.65|27834.65|0
1647530260000|2022-03-17 15:17:40|27841.72|27841.72|27841.72|27841.72|27841.72|27841.72|27841.72|27841.72|0
1647530270000|2022-03-17 15:17:50|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|27838.19|0
1647530280000|2022-03-17 15:18:00|27837.29|27837.29|27832.74|27832.74|27837.29|27837.29|27832.74|27832.74|0
1647530290000|2022-03-17 15:18:10|27843.35|27843.35|27843.35|27843.35|27844.25|27844.25|27843.35|27843.35|0
1647530300000|2022-03-17 15:18:20|27836.28|27836.28|27850.42|27850.42|27850.42|27850.42|27836.28|27836.28|0
1647530310000|2022-03-17 15:18:30|27857.49|27857.49|27861.73|27861.73|27861.73|27861.73|27857.49|27857.49|0
1647530320000|2022-03-17 15:18:40|27854.66|27854.66|27850.52|27850.52|27854.66|27854.66|27850.52|27850.52|0
1647530330000|2022-03-17 15:18:50|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|27836.39|0
1647530340000|2022-03-17 15:19:00|27835.57|27835.57|27843.05|27843.05|27843.05|27843.05|27835.57|27835.57|0
1647530350000|2022-03-17 15:19:10|27846.58|27846.58|27839.51|27839.51|27846.58|27846.58|27839.51|27839.51|0
1647530370000|2022-03-17 15:19:30|27840.71|27840.71|27843.95|27843.95|27844.25|27844.25|27840.71|27840.71|0
1647530400000|2022-03-17 15:20:00|27840.41|27840.41|27833.34|27833.34|27840.41|27840.41|27829.81|27829.81|0
1647530410000|2022-03-17 15:20:10|27836.88|27836.88|27832.44|27832.44|27836.88|27836.88|27832.44|27832.44|0
1647530430000|2022-03-17 15:20:30|27828.91|27828.91|27832.44|27832.44|27832.44|27832.44|27828.91|27828.91|0
1647530440000|2022-03-17 15:20:40|27835.98|27835.98|27832.44|27832.44|27835.98|27835.98|27832.44|27832.44|0
1647530470000|2022-03-17 15:21:10|27831.54|27831.54|27828|27828|27831.54|27831.54|27828|27828|0
1647530480000|2022-03-17 15:21:20|27831.54|27831.54|27831.54|27831.54|27831.54|27831.54|27831.54|27831.54|0
1647530490000|2022-03-17 15:21:30|27838.61|27838.61|27842.85|27842.85|27842.85|27842.85|27838.61|27838.61|0
1647530500000|2022-03-17 15:21:40|27846.39|27846.39|27839.32|27839.32|27846.39|27846.39|27839.32|27839.32|0
1647530510000|2022-03-17 15:21:50|27834.28|27834.28|27828.41|27828.41|27835.48|27835.48|27828.11|27828.11|0
1647530520000|2022-03-17 15:22:00|27828|27828|27831.54|27831.54|27831.54|27831.54|27828|27828|0
1647530530000|2022-03-17 15:22:10|27828|27828|27831.54|27831.54|27831.54|27831.54|27820.93|27820.93|0
1647530540000|2022-03-17 15:22:20|27828|27828|27828|27828|27835.07|27835.07|27828|27828|0
1647530550000|2022-03-17 15:22:30|27835.07|27835.07|27835.07|27835.07|27835.07|27835.07|27834.77|27834.77|0
1647530570000|2022-03-17 15:22:50|27835.37|27835.37|27835.37|27835.37|27835.37|27835.37|27835.37|27835.37|0
1647530580000|2022-03-17 15:23:00|27838.91|27838.91|27845.98|27845.98|27845.98|27845.98|27838.91|27838.91|0
1647530600000|2022-03-17 15:23:20|27853.05|27853.05|27846.39|27846.39|27853.46|27853.46|27846.39|27846.39|0
1647530610000|2022-03-17 15:23:30|27845.98|27845.98|27853.05|27853.05|27853.05|27853.05|27845.98|27845.98|0
1647530620000|2022-03-17 15:23:40|27852.64|27852.64|27852.64|27852.64|27852.64|27852.64|27852.64|27852.64|0
1647530630000|2022-03-17 15:23:50|27856.17|27856.17|27856.17|27856.17|27856.17|27856.17|27856.17|27856.17|0
1647530640000|2022-03-17 15:24:00|27856.99|27856.99|27861.84|27861.84|27861.84|27861.84|27856.99|27856.99|0
1647530650000|2022-03-17 15:24:10|27865.37|27865.37|27868.91|27868.91|27868.91|27868.91|27865.37|27865.37|0
1647530660000|2022-03-17 15:24:20|27865.37|27865.37|27875.98|27875.98|27875.98|27875.98|27865.37|27865.37|0
1647530670000|2022-03-17 15:24:30|27868.91|27868.91|27868.91|27868.91|27868.91|27868.91|27868.91|27868.91|0
1647530680000|2022-03-17 15:24:40|27865.37|27865.37|27865.68|27865.68|27865.68|27865.68|27865.37|27865.37|0
1647530690000|2022-03-17 15:24:50|27872.74|27872.74|27872.74|27872.74|27872.74|27872.74|27872.74|27872.74|0
1647530700000|2022-03-17 15:25:00|27871.93|27871.93|27864.86|27864.86|27871.93|27871.93|27864.86|27864.86|0
1647530720000|2022-03-17 15:25:20|27857.79|27857.79|27862.14|27862.14|27862.14|27862.14|27857.79|27857.79|0
1647530730000|2022-03-17 15:25:30|27865.68|27865.68|27873.15|27873.15|27873.15|27873.15|27865.68|27865.68|0
1647530740000|2022-03-17 15:25:40|27883.76|27883.76|27880.22|27880.22|27883.76|27883.76|27880.22|27880.22|0
1647530750000|2022-03-17 15:25:50|27873.15|27873.15|27873.15|27873.15|27873.15|27873.15|27873.15|27873.15|0
1647530760000|2022-03-17 15:26:00|27869.62|27869.62|27861.73|27861.73|27869.62|27869.62|27861.73|27861.73|0
1647530770000|2022-03-17 15:26:10|27865.27|27865.27|27865.27|27865.27|27865.27|27865.27|27865.27|27865.27|0
1647530780000|2022-03-17 15:26:20|27861.73|27861.73|27861.73|27861.73|27861.73|27861.73|27861.73|27861.73|0
1647530790000|2022-03-17 15:26:30|27858.2|27858.2|27846.5|27846.5|27858.2|27858.2|27846.5|27846.5|0
1647530800000|2022-03-17 15:26:40|27847.1|27847.1|27850.03|27850.03|27850.03|27850.03|27846.5|27846.5|0
1647530810000|2022-03-17 15:26:50|27853.57|27853.57|27853.57|27853.57|27853.57|27853.57|27853.57|27853.57|0
1647530820000|2022-03-17 15:27:00|27853.87|27853.87|27853.87|27853.87|27853.87|27853.87|27853.87|27853.87|0
1647530830000|2022-03-17 15:27:10|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|27857.4|0
1647530840000|2022-03-17 15:27:20|27864.47|27864.47|27864.06|27864.06|27864.47|27864.47|27864.06|27864.06|0
1647530850000|2022-03-17 15:27:30|27867.6|27867.6|27860.53|27860.53|27867.6|27867.6|27860.53|27860.53|0
1647530860000|2022-03-17 15:27:40|27856.99|27856.99|27849.92|27849.92|27856.99|27856.99|27849.92|27849.92|0
1647530870000|2022-03-17 15:27:50|27853.46|27853.46|27849.92|27849.92|27853.46|27853.46|27849.92|27849.92|0
1647530880000|2022-03-17 15:28:00|27856.99|27856.99|27853.16|27853.16|27856.99|27856.99|27853.16|27853.16|0
1647530890000|2022-03-17 15:28:10|27849.62|27849.62|27849.62|27849.62|27849.62|27849.62|27849.62|27849.62|0
1647530900000|2022-03-17 15:28:20|27853.16|27853.16|27856.69|27856.69|27856.69|27856.69|27853.16|27853.16|0
1647530910000|2022-03-17 15:28:30|27860.23|27860.23|27867.9|27867.9|27867.9|27867.9|27860.23|27860.23|0
1647530920000|2022-03-17 15:28:40|27864.36|27864.36|27864.36|27864.36|27864.36|27864.36|27864.36|27864.36|0
1647530930000|2022-03-17 15:28:50|27860.83|27860.83|27860.53|27860.53|27861.07|27861.07|27860.53|27860.53|0
1647530940000|2022-03-17 15:29:00|27860.12|27860.12|27860.12|27860.12|27860.12|27860.12|27860.12|27860.12|0
1647530950000|2022-03-17 15:29:10|27867.19|27867.19|27860.29|27860.29|27867.19|27867.19|27860.12|27860.12|0
1647530990000|2022-03-17 15:29:50|27863.82|27863.82|27860.29|27860.29|27863.82|27863.82|27860.29|27860.29|0
1647531000000|2022-03-17 15:30:00|27859.88|27859.88|27853.22|27853.22|27859.88|27859.88|27853.22|27853.22|0
1647531010000|2022-03-17 15:30:10|27846.15|27846.15|27849.68|27849.68|27849.68|27849.68|27846.15|27846.15|0
1647531020000|2022-03-17 15:30:20|27846.15|27846.15|27846.15|27846.15|27846.15|27846.15|27846.15|27846.15|0
1647531040000|2022-03-17 15:30:40|27853.22|27853.22|27853.22|27853.22|27853.22|27853.22|27853.22|27853.22|0
1647531050000|2022-03-17 15:30:50|27856.75|27856.75|27861.19|27861.19|27861.19|27861.19|27856.75|27856.75|0
1647531060000|2022-03-17 15:31:00|27857.65|27857.65|27857.65|27857.65|27857.65|27857.65|27857.65|27857.65|0
1647531070000|2022-03-17 15:31:10|27861.19|27861.19|27864.72|27864.72|27864.72|27864.72|27861.19|27861.19|0
1647531080000|2022-03-17 15:31:20|27868.26|27868.26|27867.85|27867.85|27868.26|27868.26|27867.85|27867.85|0
1647531090000|2022-03-17 15:31:30|27871.38|27871.38|27871.38|27871.38|27871.38|27871.38|27871.38|27871.38|0
1647531100000|2022-03-17 15:31:40|27867.85|27867.85|27864.31|27864.31|27867.85|27867.85|27864.31|27864.31|0
1647531110000|2022-03-17 15:31:50|27860.78|27860.78|27864.91|27864.91|27867.85|27867.85|27860.78|27860.78|0
1647531120000|2022-03-17 15:32:00|27871.98|27871.98|27871.98|27871.98|27871.98|27871.98|27871.98|27871.98|0
1647531140000|2022-03-17 15:32:20|27872.28|27872.28|27872.28|27872.28|27872.28|27872.28|27872.28|27872.28|0
1647531160000|2022-03-17 15:32:40|27857.24|27857.24|27860.37|27860.37|27860.78|27860.78|27857.24|27857.24|0
1647531180000|2022-03-17 15:33:00|27861.19|27861.19|27861.19|27861.19|27861.19|27861.19|27861.19|27861.19|0
1647531190000|2022-03-17 15:33:10|27857.65|27857.65|27864.72|27864.72|27864.72|27864.72|27857.65|27857.65|0
1647531200000|2022-03-17 15:33:20|27861.19|27861.19|27857.65|27857.65|27861.19|27861.19|27857.65|27857.65|0
1647531210000|2022-03-17 15:33:30|27864.72|27864.72|27864.72|27864.72|27864.72|27864.72|27864.72|27864.72|0
1647531220000|2022-03-17 15:33:40|27868.26|27868.26|27868.26|27868.26|27868.26|27868.26|27868.26|27868.26|0
1647531230000|2022-03-17 15:33:50|27867.66|27867.66|27860.59|27860.59|27867.66|27867.66|27860.59|27860.59|0
1647531240000|2022-03-17 15:34:00|27864.12|27864.12|27864.12|27864.12|27864.12|27864.12|27864.12|27864.12|0
1647531260000|2022-03-17 15:34:20|27874.73|27874.73|27874.73|27874.73|27874.73|27874.73|27874.73|27874.73|0
1647531270000|2022-03-17 15:34:30|27878.26|27878.26|27881.8|27881.8|27881.8|27881.8|27878.26|27878.26|0
1647531280000|2022-03-17 15:34:40|27885.33|27885.33|27881.8|27881.8|27888.87|27888.87|27881.8|27881.8|0
1647531290000|2022-03-17 15:34:50|27885.33|27885.33|27887.24|27887.24|27887.24|27887.24|27875.14|27875.14|0
1647531300000|2022-03-17 15:35:00|27894.31|27894.31|27886.34|27886.34|27894.31|27894.31|27886.34|27886.34|0
1647531310000|2022-03-17 15:35:10|27872.2|27872.2|27876.94|27876.94|27876.94|27876.94|27871.6|27871.6|0
1647531320000|2022-03-17 15:35:20|27869.87|27869.87|27869.87|27869.87|27869.87|27869.87|27869.87|27869.87|0
1647531330000|2022-03-17 15:35:30|27866.33|27866.33|27866.33|27866.33|27866.33|27866.33|27866.33|27866.33|0
1647531340000|2022-03-17 15:35:40|27869.87|27869.87|27862.5|27862.5|27869.87|27869.87|27855.43|27855.43|0
1647531360000|2022-03-17 15:36:00|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|0
1647531370000|2022-03-17 15:36:10|27876.23|27876.23|27886.83|27886.83|27886.83|27886.83|27876.23|27876.23|0
1647531380000|2022-03-17 15:36:20|27890.37|27890.37|27891.57|27891.57|27891.57|27891.57|27890.37|27890.37|0
1647531400000|2022-03-17 15:36:40|27890.97|27890.97|27890.97|27890.97|27890.97|27890.97|27890.97|27890.97|0
1647531410000|2022-03-17 15:36:50|27887.43|27887.43|27890.97|27890.97|27890.97|27890.97|27887.43|27887.43|0
1647531420000|2022-03-17 15:37:00|27894.5|27894.5|27887.92|27887.92|27898.45|27898.45|27887.68|27887.68|0
1647531430000|2022-03-17 15:37:10|27888.16|27888.16|27877.97|27877.97|27888.57|27888.57|27877.97|27877.97|0
1647531440000|2022-03-17 15:37:20|27877.67|27877.67|27877.67|27877.67|27877.67|27877.67|27876.76|27876.76|0
1647531470000|2022-03-17 15:37:50|27884.73|27884.73|27888.57|27888.57|27888.57|27888.57|27884.73|27884.73|0
1647531480000|2022-03-17 15:38:00|27892.11|27892.11|27895.64|27895.64|27895.64|27895.64|27892.11|27892.11|0
1647531490000|2022-03-17 15:38:10|27899.17|27899.17|27892.11|27892.11|27902.71|27902.71|27892.11|27892.11|0
1647531500000|2022-03-17 15:38:20|27895.64|27895.64|27896.54|27896.54|27896.54|27896.54|27895.64|27895.64|0
1647531510000|2022-03-17 15:38:30|27896.24|27896.24|27903.31|27903.31|27903.31|27903.31|27896.24|27896.24|0
1647531520000|2022-03-17 15:38:40|27903.61|27903.61|27902.9|27902.9|27903.61|27903.61|27895.83|27895.83|0
1647531580000|2022-03-17 15:39:40|27906.44|27906.44|27917.45|27917.45|27917.45|27917.45|27906.44|27906.44|0
1647531590000|2022-03-17 15:39:50|27917.75|27917.75|27917.75|27917.75|27917.75|27917.75|27917.75|27917.75|0
1647531610000|2022-03-17 15:40:10|27921.29|27921.29|27914.22|27914.22|27921.29|27921.29|27914.22|27914.22|0
1647531620000|2022-03-17 15:40:20|27907.15|27907.15|27903.61|27903.61|27907.15|27907.15|27903.61|27903.61|0
1647531630000|2022-03-17 15:40:30|27896.54|27896.54|27907.15|27907.15|27907.15|27907.15|27896.54|27896.54|0
1647531650000|2022-03-17 15:40:50|27910.68|27910.68|27911.28|27911.28|27911.28|27911.28|27910.68|27910.68|0
1647531660000|2022-03-17 15:41:00|27918.35|27918.35|27918.35|27918.35|27918.35|27918.35|27918.35|27918.35|0
1647531670000|2022-03-17 15:41:10|27914.82|27914.82|27911.28|27911.28|27914.82|27914.82|27911.28|27911.28|0
1647531680000|2022-03-17 15:41:20|27907.75|27907.75|27904.45|27904.45|27907.99|27907.99|27904.45|27904.45|0
1647531690000|2022-03-17 15:41:30|27905.05|27905.05|27904.75|27904.75|27905.05|27905.05|27904.75|27904.75|0
1647531700000|2022-03-17 15:41:40|27915.36|27915.36|27915.77|27915.77|27915.77|27915.77|27915.36|27915.36|0
1647531730000|2022-03-17 15:42:10|27916.18|27916.18|27914.87|27914.87|27917.08|27917.08|27914.87|27914.87|0
1647531740000|2022-03-17 15:42:20|27907.8|27907.8|27907.8|27907.8|27907.8|27907.8|27907.8|27907.8|0
1647531750000|2022-03-17 15:42:30|27907.2|27907.2|27907.2|27907.2|27907.5|27907.5|27907.2|27907.2|0
1647531760000|2022-03-17 15:42:40|27907.8|27907.8|27911.33|27911.33|27911.33|27911.33|27907.8|27907.8|0
1647531770000|2022-03-17 15:42:50|27907.8|27907.8|27908.4|27908.4|27908.4|27908.4|27907.8|27907.8|0
1647531780000|2022-03-17 15:43:00|27911.93|27911.93|27912.23|27912.23|27912.23|27912.23|27911.93|27911.93|0
1647531790000|2022-03-17 15:43:10|27915.77|27915.77|27915.77|27915.77|27915.77|27915.77|27915.77|27915.77|0
1647531800000|2022-03-17 15:43:20|27919.3|27919.3|27912.23|27912.23|27919.3|27919.3|27912.23|27912.23|0
1647531810000|2022-03-17 15:43:30|27911.82|27911.82|27904.75|27904.75|27911.82|27911.82|27904.75|27904.75|0
1647531820000|2022-03-17 15:43:40|27908.29|27908.29|27908.29|27908.29|27908.29|27908.29|27908.29|27908.29|0
1647531830000|2022-03-17 15:43:50|27901.22|27901.22|27901.22|27901.22|27901.22|27901.22|27901.22|27901.22|0
1647531840000|2022-03-17 15:44:00|27900.02|27900.02|27900.51|27900.51|27900.92|27900.92|27900.02|27900.02|0
1647531850000|2022-03-17 15:44:10|27900.92|27900.92|27900.92|27900.92|27900.92|27900.92|27900.92|27900.92|0
1647531860000|2022-03-17 15:44:20|27900.51|27900.51|27900.51|27900.51|27900.51|27900.51|27900.51|27900.51|0
1647531880000|2022-03-17 15:44:40|27900.92|27900.92|27900.92|27900.92|27900.92|27900.92|27900.92|27900.92|0
1647531890000|2022-03-17 15:44:50|27900.51|27900.51|27900.51|27900.51|27900.51|27900.51|27900.51|27900.51|0
1647531900000|2022-03-17 15:45:00|27900.92|27900.92|27900.92|27900.92|27900.92|27900.92|27900.92|27900.92|0
1647531910000|2022-03-17 15:45:10|27904.45|27904.45|27904.45|27904.45|27904.45|27904.45|27904.45|27904.45|0
1647531920000|2022-03-17 15:45:20|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|0
1647531930000|2022-03-17 15:45:30|27896.97|27896.97|27896.97|27896.97|27896.97|27896.97|27896.97|27896.97|0
1647531940000|2022-03-17 15:45:40|27896.56|27896.56|27896.56|27896.56|27896.56|27896.56|27896.56|27896.56|0
1647531960000|2022-03-17 15:46:00|27893.03|27893.03|27894.67|27894.67|27894.67|27894.67|27893.03|27893.03|0
1647531970000|2022-03-17 15:46:10|27894.26|27894.26|27894.26|27894.26|27894.26|27894.26|27894.26|27894.26|0
1647531990000|2022-03-17 15:46:30|27893.85|27893.85|27893.85|27893.85|27893.85|27893.85|27893.85|27893.85|0
1647532020000|2022-03-17 15:47:00|27893.44|27893.44|27893.44|27893.44|27893.44|27893.44|27893.44|27893.44|0
1647532030000|2022-03-17 15:47:10|27890.2|27890.2|27886.67|27886.67|27890.2|27890.2|27886.67|27886.67|0
1647532040000|2022-03-17 15:47:20|27886.19|27886.19|27878.57|27878.57|27886.19|27886.19|27878.27|27878.27|0
1647532050000|2022-03-17 15:47:30|27878.16|27878.16|27878.57|27878.57|27878.57|27878.57|27878.16|27878.16|0
1647532060000|2022-03-17 15:47:40|27882.11|27882.11|27871.5|27871.5|27882.11|27882.11|27871.5|27871.5|0
1647532070000|2022-03-17 15:47:50|27871.09|27871.09|27878.16|27878.16|27878.16|27878.16|27871.09|27871.09|0
1647532080000|2022-03-17 15:48:00|27871.09|27871.09|27872.66|27872.66|27872.9|27872.9|27871.09|27871.09|0
1647532090000|2022-03-17 15:48:10|27872.25|27872.25|27872.25|27872.25|27872.25|27872.25|27872.25|27872.25|0
1647532100000|2022-03-17 15:48:20|27868.71|27868.71|27868.71|27868.71|27868.71|27868.71|27868.71|27868.71|0
1647532110000|2022-03-17 15:48:30|27872.25|27872.25|27871.84|27871.84|27872.25|27872.25|27871.84|27871.84|0
1647532130000|2022-03-17 15:48:50|27872.14|27872.14|27872.44|27872.44|27872.44|27872.44|27872.14|27872.14|0
1647532140000|2022-03-17 15:49:00|27872.74|27872.74|27876.17|27876.17|27876.58|27876.58|27872.74|27872.74|0
1647532150000|2022-03-17 15:49:10|27875.57|27875.57|27861.43|27861.43|27875.57|27875.57|27860.82|27860.82|0
1647532170000|2022-03-17 15:49:30|27861.02|27861.02|27861.02|27861.02|27861.02|27861.02|27861.02|27861.02|0
1647532190000|2022-03-17 15:49:50|27857.48|27857.48|27854.25|27854.25|27857.48|27857.48|27853.95|27853.95|0
1647532200000|2022-03-17 15:50:00|27857.78|27857.78|27857.78|27857.78|27857.78|27857.78|27857.78|27857.78|0
1647532210000|2022-03-17 15:50:10|27864.85|27864.85|27864.85|27864.85|27864.85|27864.85|27864.85|27864.85|0
1647532220000|2022-03-17 15:50:20|27865.26|27865.26|27862.55|27862.55|27869.62|27869.62|27862.55|27862.55|0
1647532230000|2022-03-17 15:50:30|27859.01|27859.01|27862.55|27862.55|27862.55|27862.55|27859.01|27859.01|0
1647532240000|2022-03-17 15:50:40|27869.62|27869.62|27869.62|27869.62|27869.62|27869.62|27869.62|27869.62|0
1647532250000|2022-03-17 15:50:50|27866.08|27866.08|27859.01|27859.01|27866.08|27866.08|27859.01|27859.01|0
1647532260000|2022-03-17 15:51:00|27855.48|27855.48|27855.07|27855.07|27855.48|27855.48|27855.07|27855.07|0
1647532270000|2022-03-17 15:51:10|27854.66|27854.66|27851.12|27851.12|27854.66|27854.66|27851.12|27851.12|0
1647532280000|2022-03-17 15:51:20|27854.66|27854.66|27851.12|27851.12|27854.66|27854.66|27851.12|27851.12|0
1647532290000|2022-03-17 15:51:30|27851.42|27851.42|27851.42|27851.42|27851.42|27851.42|27851.12|27851.12|0
1647532300000|2022-03-17 15:51:40|27854.96|27854.96|27854.96|27854.96|27854.96|27854.96|27854.96|27854.96|0
1647532320000|2022-03-17 15:52:00|27847.89|27847.89|27847.89|27847.89|27847.89|27847.89|27837.28|27837.28|0
1647532330000|2022-03-17 15:52:10|27851.42|27851.42|27851.01|27851.01|27851.42|27851.42|27851.01|27851.01|0
1647532350000|2022-03-17 15:52:30|27854.55|27854.55|27851.01|27851.01|27854.55|27854.55|27851.01|27851.01|0
1647532360000|2022-03-17 15:52:40|27854.55|27854.55|27850.41|27850.41|27854.55|27854.55|27850.41|27850.41|0
1647532370000|2022-03-17 15:52:50|27850|27850|27850.82|27850.82|27850.82|27850.82|27850|27850|0
1647532380000|2022-03-17 15:53:00|27850.41|27850.41|27853.95|27853.95|27853.95|27853.95|27850.41|27850.41|0
1647532390000|2022-03-17 15:53:10|27846.88|27846.88|27846.88|27846.88|27846.88|27846.88|27846.88|27846.88|0
1647532400000|2022-03-17 15:53:20|27850.41|27850.41|27854.36|27854.36|27854.36|27854.36|27850.41|27850.41|0
1647532420000|2022-03-17 15:53:40|27857.89|27857.89|27857.89|27857.89|27857.89|27857.89|27857.89|27857.89|0
1647532430000|2022-03-17 15:53:50|27857.48|27857.48|27857.89|27857.89|27857.89|27857.89|27857.48|27857.48|0
1647532440000|2022-03-17 15:54:00|27854.36|27854.36|27850.82|27850.82|27854.36|27854.36|27850.82|27850.82|0
1647532460000|2022-03-17 15:54:20|27850.41|27850.41|27850.41|27850.41|27850.41|27850.41|27850.41|27850.41|0
1647532480000|2022-03-17 15:54:40|27850.82|27850.82|27850.11|27850.11|27850.82|27850.82|27850.11|27850.11|0
1647532490000|2022-03-17 15:54:50|27850.35|27850.35|27850.59|27850.59|27850.59|27850.59|27850.35|27850.35|0
1647532500000|2022-03-17 15:55:00|27851.2|27851.2|27852.92|27852.92|27852.92|27852.92|27850.9|27850.9|0
1647532510000|2022-03-17 15:55:10|27852.32|27852.32|27853.22|27853.22|27853.22|27853.22|27852.32|27852.32|0
1647532520000|2022-03-17 15:55:20|27856.75|27856.75|27857.65|27857.65|27857.65|27857.65|27856.75|27856.75|0
1647532530000|2022-03-17 15:55:30|27858.25|27858.25|27857.65|27857.65|27858.25|27858.25|27857.65|27857.65|0
1647532540000|2022-03-17 15:55:40|27857.24|27857.24|27857.24|27857.24|27857.24|27857.24|27857.24|27857.24|0
1647532560000|2022-03-17 15:56:00|27858.06|27858.06|27840.8|27840.8|27858.06|27858.06|27840.8|27840.8|0
1647532570000|2022-03-17 15:56:10|27837.26|27837.26|27830.19|27830.19|27837.26|27837.26|27830.19|27830.19|0
1647532580000|2022-03-17 15:56:20|27833.73|27833.73|27832.91|27832.91|27833.73|27833.73|27832.91|27832.91|0
1647532590000|2022-03-17 15:56:30|27833.51|27833.51|27834.41|27834.41|27834.41|27834.41|27833.51|27833.51|0
1647532610000|2022-03-17 15:56:50|27841.48|27841.48|27842.08|27842.08|27842.68|27842.68|27837.95|27837.95|0
1647532620000|2022-03-17 15:57:00|27845.62|27845.62|27845.62|27845.62|27845.62|27845.62|27845.62|27845.62|0
1647532640000|2022-03-17 15:57:20|27842.08|27842.08|27838.55|27838.55|27842.08|27842.08|27838.55|27838.55|0
1647532650000|2022-03-17 15:57:30|27842.08|27842.08|27838.25|27838.25|27842.08|27842.08|27838.25|27838.25|0
1647532660000|2022-03-17 15:57:40|27838.85|27838.85|27853.29|27853.29|27853.29|27853.29|27838.85|27838.85|0
1647532670000|2022-03-17 15:57:50|27849.75|27849.75|27847.12|27847.12|27849.75|27849.75|27846.22|27846.22|0
1647532680000|2022-03-17 15:58:00|27843.58|27843.58|27841.28|27841.28|27843.58|27843.58|27840.05|27840.05|0
1647532690000|2022-03-17 15:58:10|27848.35|27848.35|27847.94|27847.94|27848.35|27848.35|27847.94|27847.94|0
1647532700000|2022-03-17 15:58:20|27847.53|27847.53|27840.16|27840.16|27847.53|27847.53|27840.16|27840.16|0
1647532710000|2022-03-17 15:58:30|27836.62|27836.62|27839.86|27839.86|27839.86|27839.86|27836.32|27836.32|0
1647532730000|2022-03-17 15:58:50|27846.93|27846.93|27846.93|27846.93|27846.93|27846.93|27846.93|27846.93|0
1647532740000|2022-03-17 15:59:00|27850.46|27850.46|27856.02|27856.02|27856.02|27856.02|27850.46|27850.46|0
1647532750000|2022-03-17 15:59:10|27859.55|27859.55|27852.07|27852.07|27863.09|27863.09|27852.07|27852.07|0
1647532760000|2022-03-17 15:59:20|27859.14|27859.14|27852.07|27852.07|27859.14|27859.14|27852.07|27852.07|0
1647532780000|2022-03-17 15:59:40|27859.14|27859.14|27859.14|27859.14|27859.14|27859.14|27859.14|27859.14|0
1647532790000|2022-03-17 15:59:50|27862.68|27862.68|27859.55|27859.55|27862.68|27862.68|27859.14|27859.14|0
1647532800000|2022-03-17 16:00:00|27863.09|27863.09|27863.09|27863.09|27863.09|27863.09|27863.09|27863.09|0
1647532810000|2022-03-17 16:00:10|27870.16|27870.16|27870.16|27870.16|27870.16|27870.16|27870.16|27870.16|0
1647532820000|2022-03-17 16:00:20|27870.46|27870.46|27870.46|27870.46|27870.46|27870.46|27870.46|27870.46|0
1647532830000|2022-03-17 16:00:30|27870.94|27870.94|27885.87|27885.87|27885.87|27885.87|27870.94|27870.94|0
1647532840000|2022-03-17 16:00:40|27878.8|27878.8|27878.8|27878.8|27878.8|27878.8|27878.8|27878.8|0
1647532850000|2022-03-17 16:00:50|27882.33|27882.33|27885.87|27885.87|27885.87|27885.87|27882.33|27882.33|0
1647532860000|2022-03-17 16:01:00|27882.33|27882.33|27878.8|27878.8|27882.33|27882.33|27878.8|27878.8|0
1647532870000|2022-03-17 16:01:10|27878.2|27878.2|27889.1|27889.1|27889.1|27889.1|27877.6|27877.6|0
1647532880000|2022-03-17 16:01:20|27885.57|27885.57|27885.57|27885.57|27889.1|27889.1|27885.57|27885.57|0
1647532900000|2022-03-17 16:01:40|27885.87|27885.87|27896.47|27896.47|27896.47|27896.47|27885.87|27885.87|0
1647532920000|2022-03-17 16:02:00|27896.06|27896.06|27896.06|27896.06|27896.06|27896.06|27896.06|27896.06|0
1647532930000|2022-03-17 16:02:10|27896.47|27896.47|27896.47|27896.47|27900.01|27900.01|27896.47|27896.47|0
1647532940000|2022-03-17 16:02:20|27900.01|27900.01|27900.01|27900.01|27900.01|27900.01|27900.01|27900.01|0
1647532950000|2022-03-17 16:02:30|27900.42|27900.42|27900.42|27900.42|27900.42|27900.42|27900.42|27900.42|0
1647532960000|2022-03-17 16:02:40|27903.95|27903.95|27903.54|27903.54|27903.95|27903.95|27903.54|27903.54|0
1647532980000|2022-03-17 16:03:00|27903.95|27903.95|27894|27894|27904.36|27904.36|27890.05|27890.05|0
1647532990000|2022-03-17 16:03:10|27893.59|27893.59|27893.59|27893.59|27893.59|27893.59|27893.59|27893.59|0
1647533020000|2022-03-17 16:03:40|27897.12|27897.12|27897.12|27897.12|27897.12|27897.12|27897.12|27897.12|0
1647533030000|2022-03-17 16:03:50|27897.42|27897.42|27898.02|27898.02|27898.02|27898.02|27897.42|27897.42|0
1647533040000|2022-03-17 16:04:00|27901.56|27901.56|27900.96|27900.96|27901.56|27901.56|27900.96|27900.96|0
1647533050000|2022-03-17 16:04:10|27897.42|27897.42|27893.89|27893.89|27900.96|27900.96|27890.35|27890.35|0
1647533060000|2022-03-17 16:04:20|27897.42|27897.42|27900.96|27900.96|27900.96|27900.96|27890.35|27890.35|0
1647533070000|2022-03-17 16:04:30|27908.03|27908.03|27908.03|27908.03|27908.03|27908.03|27908.03|27908.03|0
1647533090000|2022-03-17 16:04:50|27911.56|27911.56|27908.03|27908.03|27911.56|27911.56|27908.03|27908.03|0
1647533100000|2022-03-17 16:05:00|27908.33|27908.33|27912.68|27912.68|27912.68|27912.68|27908.33|27908.33|0
1647533110000|2022-03-17 16:05:10|27905.61|27905.61|27915.81|27915.81|27915.81|27915.81|27905.61|27905.61|0
1647533120000|2022-03-17 16:05:20|27922.88|27922.88|27922.88|27922.88|27929.95|27929.95|27922.88|27922.88|0
1647533140000|2022-03-17 16:05:40|27919.34|27919.34|27922.88|27922.88|27922.88|27922.88|27919.34|27919.34|0
1647533150000|2022-03-17 16:05:50|27922.47|27922.47|27919.34|27919.34|27922.88|27922.88|27919.34|27919.34|0
1647533160000|2022-03-17 16:06:00|27915.81|27915.81|27908.74|27908.74|27915.81|27915.81|27908.74|27908.74|0
1647533170000|2022-03-17 16:06:10|27912.27|27912.27|27912.27|27912.27|27912.27|27912.27|27912.27|27912.27|0
1647533180000|2022-03-17 16:06:20|27911.86|27911.86|27912.46|27912.46|27912.46|27912.46|27911.86|27911.86|0
1647533190000|2022-03-17 16:06:30|27916|27916|27919.53|27919.53|27919.53|27919.53|27916|27916|0
1647533200000|2022-03-17 16:06:40|27916|27916|27916|27916|27916|27916|27916|27916|0
1647533210000|2022-03-17 16:06:50|27919.53|27919.53|27919.53|27919.53|27919.53|27919.53|27919.53|27919.53|0
1647533220000|2022-03-17 16:07:00|27908.93|27908.93|27908.93|27908.93|27908.93|27908.93|27905.39|27905.39|0
1647533230000|2022-03-17 16:07:10|27912.46|27912.46|27918.93|27918.93|27918.93|27918.93|27911.86|27911.86|0
1647533250000|2022-03-17 16:07:30|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|27922.47|0
1647533280000|2022-03-17 16:08:00|27918.93|27918.93|27922.47|27922.47|27922.47|27922.47|27918.93|27918.93|0
1647533290000|2022-03-17 16:08:10|27918.93|27918.93|27926|27926|27926|27926|27918.93|27918.93|0
1647533320000|2022-03-17 16:08:40|27918.93|27918.93|27911.86|27911.86|27918.93|27918.93|27908.33|27908.33|0
1647533330000|2022-03-17 16:08:50|27915.4|27915.4|27914.5|27914.5|27915.4|27915.4|27914.5|27914.5|0
1647533370000|2022-03-17 16:09:30|27918.04|27918.04|27925.11|27925.11|27925.11|27925.11|27918.04|27918.04|0
1647533380000|2022-03-17 16:09:40|27924.7|27924.7|27917.44|27917.44|27924.81|27924.81|27917.44|27917.44|0
1647533390000|2022-03-17 16:09:50|27920.97|27920.97|27920.97|27920.97|27920.97|27920.97|27920.97|27920.97|0
1647533400000|2022-03-17 16:10:00|27917.44|27917.44|27920.97|27920.97|27920.97|27920.97|27917.44|27917.44|0
1647533420000|2022-03-17 16:10:20|27924.51|27924.51|27928.94|27928.94|27928.94|27928.94|27924.51|27924.51|0
1647533430000|2022-03-17 16:10:30|27932.48|27932.48|27932.48|27932.48|27932.89|27932.89|27932.48|27932.48|0
1647533440000|2022-03-17 16:10:40|27933.3|27933.3|27933.3|27933.3|27933.3|27933.3|27933.3|27933.3|0
1647533460000|2022-03-17 16:11:00|27932.4|27932.4|27921.79|27921.79|27932.4|27932.4|27921.79|27921.79|0
1647533470000|2022-03-17 16:11:10|27918.26|27918.26|27914.72|27914.72|27918.26|27918.26|27914.72|27914.72|0
1647533480000|2022-03-17 16:11:20|27907.65|27907.65|27906.83|27906.83|27907.65|27907.65|27906.83|27906.83|0
1647533510000|2022-03-17 16:11:50|27903.3|27903.3|27903.3|27903.3|27903.3|27903.3|27903.3|27903.3|0
1647533520000|2022-03-17 16:12:00|27899.76|27899.76|27896.23|27896.23|27899.76|27899.76|27896.23|27896.23|0
1647533530000|2022-03-17 16:12:10|27899.76|27899.76|27903.3|27903.3|27903.3|27903.3|27899.76|27899.76|0
1647533540000|2022-03-17 16:12:20|27906.83|27906.83|27910.37|27910.37|27910.37|27910.37|27906.83|27906.83|0
1647533550000|2022-03-17 16:12:30|27909.96|27909.96|27909.96|27909.96|27909.96|27909.96|27909.96|27909.96|0
1647533560000|2022-03-17 16:12:40|27911.16|27911.16|27911.87|27911.87|27912.69|27912.69|27911.16|27911.16|0
1647533570000|2022-03-17 16:12:50|27911.27|27911.27|27903.9|27903.9|27911.27|27911.27|27903.9|27903.9|0
1647533580000|2022-03-17 16:13:00|27907.43|27907.43|27907.43|27907.43|27907.43|27907.43|27907.43|27907.43|0
1647533590000|2022-03-17 16:13:10|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|27910.97|0
1647533610000|2022-03-17 16:13:30|27918.04|27918.04|27918.04|27918.04|27918.04|27918.04|27918.04|27918.04|0
1647533620000|2022-03-17 16:13:40|27910.97|27910.97|27907.43|27907.43|27910.97|27910.97|27907.43|27907.43|0
1647533630000|2022-03-17 16:13:50|27903.9|27903.9|27901.59|27901.59|27908.66|27908.66|27901.59|27901.59|0
1647533640000|2022-03-17 16:14:00|27905.13|27905.13|27905.21|27905.21|27906.03|27906.03|27905.13|27905.13|0
1647533650000|2022-03-17 16:14:10|27901.68|27901.68|27901.68|27901.68|27901.68|27901.68|27898.14|27898.14|0
1647533660000|2022-03-17 16:14:20|27898.14|27898.14|27897.9|27897.9|27898.14|27898.14|27897.9|27897.9|0
1647533670000|2022-03-17 16:14:30|27901.43|27901.43|27901.43|27901.43|27901.43|27901.43|27901.43|27901.43|0
1647533700000|2022-03-17 16:15:00|27904.97|27904.97|27905.21|27905.21|27905.21|27905.21|27904.97|27904.97|0
1647533710000|2022-03-17 16:15:10|27908.75|27908.75|27908.75|27908.75|27908.75|27908.75|27908.75|27908.75|0
1647533720000|2022-03-17 16:15:20|27909.57|27909.57|27898.96|27898.96|27909.57|27909.57|27898.96|27898.96|0
1647533730000|2022-03-17 16:15:30|27895.43|27895.43|27883.62|27883.62|27895.43|27895.43|27883.62|27883.62|0
1647533740000|2022-03-17 16:15:40|27887.15|27887.15|27880.08|27880.08|27887.15|27887.15|27880.08|27880.08|0
1647533760000|2022-03-17 16:16:00|27883.62|27883.62|27880.08|27880.08|27887.15|27887.15|27880.08|27880.08|0
1647533770000|2022-03-17 16:16:10|27883.62|27883.62|27883.92|27883.92|27884.22|27884.22|27883.62|27883.62|0
1647533780000|2022-03-17 16:16:20|27883.51|27883.51|27887.05|27887.05|27887.05|27887.05|27883.51|27883.51|0
1647533790000|2022-03-17 16:16:30|27883.51|27883.51|27883.51|27883.51|27883.51|27883.51|27883.51|27883.51|0
1647533800000|2022-03-17 16:16:40|27887.05|27887.05|27887.05|27887.05|27887.05|27887.05|27887.05|27887.05|0
1647533820000|2022-03-17 16:17:00|27887.46|27887.46|27901.9|27901.9|27901.9|27901.9|27884.22|27884.22|0
1647533830000|2022-03-17 16:17:10|27902.2|27902.2|27909.27|27909.27|27909.27|27909.27|27902.2|27902.2|0
1647533840000|2022-03-17 16:17:20|27912.8|27912.8|27912.8|27912.8|27912.8|27912.8|27912.8|27912.8|0
1647533850000|2022-03-17 16:17:30|27913.1|27913.1|27916.94|27916.94|27917.24|27917.24|27913.1|27913.1|0
1647533860000|2022-03-17 16:17:40|27920.47|27920.47|27920.47|27920.47|27920.47|27920.47|27920.47|27920.47|0
1647533870000|2022-03-17 16:17:50|27920.77|27920.77|27920.77|27920.77|27920.77|27920.77|27920.77|27920.77|0
1647533880000|2022-03-17 16:18:00|27921.37|27921.37|27921.37|27921.37|27921.37|27921.37|27921.37|27921.37|0
1647533890000|2022-03-17 16:18:10|27913.89|27913.89|27913.89|27913.89|27917.43|27917.43|27913.89|27913.89|0
1647533910000|2022-03-17 16:18:30|27917.43|27917.43|27917.43|27917.43|27917.43|27917.43|27917.43|27917.43|0
1647533930000|2022-03-17 16:18:50|27924.5|27924.5|27928.03|27928.03|27928.03|27928.03|27924.5|27924.5|0
1647533940000|2022-03-17 16:19:00|27931.57|27931.57|27931.98|27931.98|27931.98|27931.98|27931.57|27931.57|0
1647533950000|2022-03-17 16:19:10|27932.39|27932.39|27932.39|27932.39|27935.92|27935.92|27932.39|27932.39|0
1647533960000|2022-03-17 16:19:20|27939.46|27939.46|27939.46|27939.46|27939.46|27939.46|27939.46|27939.46|0
1647533970000|2022-03-17 16:19:30|27942.99|27942.99|27942.99|27942.99|27942.99|27942.99|27942.99|27942.99|0
1647533980000|2022-03-17 16:19:40|27946.53|27946.53|27946.53|27946.53|27946.53|27946.53|27946.53|27946.53|0
1647533990000|2022-03-17 16:19:50|27950.06|27950.06|27950.96|27950.96|27950.96|27950.96|27950.06|27950.06|0
1647534000000|2022-03-17 16:20:00|27947.43|27947.43|27950.96|27950.96|27954.5|27954.5|27947.43|27947.43|0
1647534010000|2022-03-17 16:20:10|27947.43|27947.43|27943.89|27943.89|27947.43|27947.43|27943.89|27943.89|0
1647534020000|2022-03-17 16:20:20|27947.43|27947.43|27947.43|27947.43|27947.43|27947.43|27947.43|27947.43|0
1647534040000|2022-03-17 16:20:40|27950.96|27950.96|27950.96|27950.96|27950.96|27950.96|27950.96|27950.96|0
1647534050000|2022-03-17 16:20:50|27947.43|27947.43|27947.43|27947.43|27947.43|27947.43|27947.43|27947.43|0
1647534060000|2022-03-17 16:21:00|27950.96|27950.96|27947.84|27947.84|27951.37|27951.37|27947.84|27947.84|0
1647534070000|2022-03-17 16:21:10|27951.37|27951.37|27955.45|27955.45|27962.22|27962.22|27951.37|27951.37|0
1647534080000|2022-03-17 16:21:20|27956.05|27956.05|27963.12|27963.12|27963.12|27963.12|27956.05|27956.05|0
1647534090000|2022-03-17 16:21:30|27966.66|27966.66|27966.66|27966.66|27966.66|27966.66|27966.66|27966.66|0
1647534100000|2022-03-17 16:21:40|27970.19|27970.19|27968.8|27968.8|27970.19|27970.19|27965.75|27965.75|0
1647534110000|2022-03-17 16:21:50|27965.27|27965.27|27965.27|27965.27|27965.27|27965.27|27965.27|27965.27|0
1647534120000|2022-03-17 16:22:00|27966.24|27966.24|27966.54|27966.54|27966.54|27966.54|27966.24|27966.24|0
1647534130000|2022-03-17 16:22:10|27963|27963|27959.47|27959.47|27963|27963|27959.47|27959.47|0
1647534150000|2022-03-17 16:22:30|27959.23|27959.23|27959.23|27959.23|27959.23|27959.23|27959.23|27959.23|0
1647534160000|2022-03-17 16:22:40|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|27955.69|0
1647534180000|2022-03-17 16:23:00|27955.99|27955.99|27955.69|27955.69|27956.29|27956.29|27955.69|27955.69|0
1647534190000|2022-03-17 16:23:10|27952.16|27952.16|27948.62|27948.62|27952.16|27952.16|27948.62|27948.62|0
1647534210000|2022-03-17 16:23:30|27949.03|27949.03|27953.17|27953.17|27953.17|27953.17|27949.03|27949.03|0
1647534230000|2022-03-17 16:23:50|27956.7|27956.7|27956.7|27956.7|27956.7|27956.7|27956.7|27956.7|0
1647534240000|2022-03-17 16:24:00|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|0
1647534250000|2022-03-17 16:24:10|27949.03|27949.03|27949.03|27949.03|27949.03|27949.03|27949.03|27949.03|0
1647534260000|2022-03-17 16:24:20|27945.5|27945.5|27938.13|27938.13|27945.5|27945.5|27938.13|27938.13|0
1647534270000|2022-03-17 16:24:30|27931.06|27931.06|27938.13|27938.13|27938.13|27938.13|27931.06|27931.06|0
1647534280000|2022-03-17 16:24:40|27936.92|27936.92|27933.39|27933.39|27936.92|27936.92|27933.39|27933.39|0
1647534290000|2022-03-17 16:24:50|27936.92|27936.92|27951.97|27951.97|27951.97|27951.97|27936.92|27936.92|0
1647534300000|2022-03-17 16:25:00|27951.36|27951.36|27950.96|27950.96|27951.36|27951.36|27950.96|27950.96|0
1647534310000|2022-03-17 16:25:10|27950.14|27950.14|27939.53|27939.53|27950.14|27950.14|27939.53|27939.53|0
1647534320000|2022-03-17 16:25:20|27943.07|27943.07|27939.23|27939.23|27943.07|27943.07|27939.23|27939.23|0
1647534330000|2022-03-17 16:25:30|27939.83|27939.83|27939.83|27939.83|27939.83|27939.83|27939.83|27939.83|0
1647534340000|2022-03-17 16:25:40|27946.9|27946.9|27943.37|27943.37|27946.9|27946.9|27943.37|27943.37|0
1647534360000|2022-03-17 16:26:00|27943.67|27943.67|27944.08|27944.08|27944.08|27944.08|27943.67|27943.67|0
1647534370000|2022-03-17 16:26:10|27940.54|27940.54|27944.08|27944.08|27944.08|27944.08|27937.01|27937.01|0
1647534380000|2022-03-17 16:26:20|27944.68|27944.68|27937.61|27937.61|27944.68|27944.68|27937.61|27937.61|0
1647534390000|2022-03-17 16:26:30|27937.01|27937.01|27933.47|27933.47|27937.01|27937.01|27933.47|27933.47|0
1647534400000|2022-03-17 16:26:40|27929.94|27929.94|27941.14|27941.14|27941.14|27941.14|27929.94|27929.94|0
1647534410000|2022-03-17 16:26:50|27941.74|27941.74|27944.68|27944.68|27945.28|27945.28|27941.74|27941.74|0
1647534420000|2022-03-17 16:27:00|27937.61|27937.61|27937.61|27937.61|27937.61|27937.61|27937.61|27937.61|0
1647534460000|2022-03-17 16:27:40|27941.14|27941.14|27941.14|27941.14|27941.14|27941.14|27941.14|27941.14|0
1647534470000|2022-03-17 16:27:50|27937.61|27937.61|27934.07|27934.07|27937.61|27937.61|27934.07|27934.07|0
1647534480000|2022-03-17 16:28:00|27933.66|27933.66|27940.61|27940.61|27940.61|27940.61|27933.66|27933.66|0
1647534490000|2022-03-17 16:28:10|27937.07|27937.07|27937.37|27937.37|27944.44|27944.44|27937.07|27937.07|0
1647534500000|2022-03-17 16:28:20|27940.91|27940.91|27937.37|27937.37|27940.91|27940.91|27933.84|27933.84|0
1647534510000|2022-03-17 16:28:30|27940.91|27940.91|27941.51|27941.51|27941.51|27941.51|27937.37|27937.37|0
1647534520000|2022-03-17 16:28:40|27952.11|27952.11|27955.35|27955.35|27955.35|27955.35|27951.51|27951.51|0
1647534530000|2022-03-17 16:28:50|27958.88|27958.88|27955.35|27955.35|27958.88|27958.88|27955.35|27955.35|0
1647534540000|2022-03-17 16:29:00|27958.88|27958.88|27975.95|27975.95|27975.95|27975.95|27958.88|27958.88|0
1647534550000|2022-03-17 16:29:10|27983.02|27983.02|27976.25|27976.25|27990.69|27990.69|27975.95|27975.95|0
1647534560000|2022-03-17 16:29:20|27983.32|27983.32|27983.32|27983.32|27983.32|27983.32|27983.32|27983.32|0
1647534570000|2022-03-17 16:29:30|27984.29|27984.29|27979.94|27979.94|27984.29|27984.29|27977.22|27977.22|0
1647534580000|2022-03-17 16:29:40|27994.08|27994.08|28004.68|28004.68|28008.22|28008.22|27994.08|27994.08|0
1647534590000|2022-03-17 16:29:50|28005.91|28005.91|28010.65|28010.65|28010.65|28010.65|28002.38|28002.38|0
1647591300000|2022-03-18 08:15:00|28020.66|28020.66|28002.98|28002.98|28020.66|28020.66|28002.98|28002.98|0
1647591310000|2022-03-18 08:15:10|27992.38|27992.38|27987.34|27987.34|27992.38|27992.38|27987.34|27987.34|0
1647591320000|2022-03-18 08:15:20|27986.86|27986.86|27993.44|27993.44|27993.44|27993.44|27986.37|27986.37|0
1647591330000|2022-03-18 08:15:30|27989.91|27989.91|27990.63|27990.63|27990.63|27990.63|27989.91|27989.91|0
1647591340000|2022-03-18 08:15:40|27989.4|27989.4|27985.87|27985.87|27989.4|27989.4|27985.87|27985.87|0
1647591350000|2022-03-18 08:15:50|27984.9|27984.9|27966.98|27966.98|27984.9|27984.9|27966.98|27966.98|0
1647591360000|2022-03-18 08:16:00|27965.53|27965.53|27965.53|27965.53|27965.53|27965.53|27965.53|27965.53|0
1647591370000|2022-03-18 08:16:10|27962|27962|27966.73|27966.73|27973.8|27973.8|27962|27962|0
1647591390000|2022-03-18 08:16:30|27977.34|27977.34|27977.75|27977.75|27977.75|27977.75|27977.34|27977.34|0
1647591420000|2022-03-18 08:17:00|27974.21|27974.21|27970.68|27970.68|27974.21|27974.21|27970.68|27970.68|0
1647591430000|2022-03-18 08:17:10|27968.58|27968.58|27968.58|27968.58|27968.58|27968.58|27968.58|27968.58|0
1647591440000|2022-03-18 08:17:20|27967.76|27967.76|27960.28|27960.28|27967.76|27967.76|27960.28|27960.28|0
1647591460000|2022-03-18 08:17:40|27949.67|27949.67|27949.67|27949.67|27949.67|27949.67|27949.67|27949.67|0
1647591470000|2022-03-18 08:17:50|27928.46|27928.46|27928.46|27928.46|27928.46|27928.46|27928.46|27928.46|0
1647591480000|2022-03-18 08:18:00|27928.95|27928.95|27949.91|27949.91|27949.91|27949.91|27928.7|27928.7|0
1647591500000|2022-03-18 08:18:20|27953.45|27953.45|27953.45|27953.45|27953.45|27953.45|27953.45|27953.45|0
1647591510000|2022-03-18 08:18:30|27946.38|27946.38|27946.38|27946.38|27946.38|27946.38|27946.38|27946.38|0
1647591520000|2022-03-18 08:18:40|27953.45|27953.45|27967.59|27967.59|27967.59|27967.59|27953.45|27953.45|0
1647591530000|2022-03-18 08:18:50|27971.12|27971.12|27971.12|27971.12|27971.12|27971.12|27971.12|27971.12|0
1647591540000|2022-03-18 08:19:00|27956.98|27956.98|27964.05|27964.05|27964.05|27964.05|27956.98|27956.98|0
1647591550000|2022-03-18 08:19:10|27964.3|27964.3|27960.76|27960.76|27964.3|27964.3|27960.76|27960.76|0
1647591560000|2022-03-18 08:19:20|27950.16|27950.16|27950.16|27950.16|27950.16|27950.16|27950.16|27950.16|0
1647591580000|2022-03-18 08:19:40|27928.95|27928.95|27928.95|27928.95|27928.95|27928.95|27928.95|27928.95|0
1647591600000|2022-03-18 08:20:00|27921.88|27921.88|27921.88|27921.88|27921.88|27921.88|27921.88|27921.88|0
1647591610000|2022-03-18 08:20:10|27921.63|27921.63|27921.39|27921.39|27921.63|27921.63|27921.39|27921.39|0
1647591620000|2022-03-18 08:20:20|27910.79|27910.79|27932|27932|27942.6|27942.6|27910.79|27910.79|0
1647591650000|2022-03-18 08:20:50|27939.07|27939.07|27939.07|27939.07|27939.07|27939.07|27939.07|27939.07|0
1647591660000|2022-03-18 08:21:00|27939.67|27939.67|27945.01|27945.01|27945.01|27945.01|27939.67|27939.67|0
1647591670000|2022-03-18 08:21:10|27955.61|27955.61|27955.61|27955.61|27955.61|27955.61|27955.61|27955.61|0
1647591690000|2022-03-18 08:21:30|27945.01|27945.01|27945.01|27945.01|27945.01|27945.01|27945.01|27945.01|0
1647591710000|2022-03-18 08:21:50|27955.61|27955.61|27959.14|27959.14|27966.21|27966.21|27955.61|27955.61|0
1647591720000|2022-03-18 08:22:00|27965.61|27965.61|27969.15|27969.15|27969.15|27969.15|27965.61|27965.61|0
1647591740000|2022-03-18 08:22:20|27965.61|27965.61|27958.54|27958.54|27965.61|27965.61|27958.54|27958.54|0
1647591750000|2022-03-18 08:22:30|27955.01|27955.01|27955.01|27955.01|27955.01|27955.01|27955.01|27955.01|0
1647591760000|2022-03-18 08:22:40|27952.91|27952.91|27938.17|27938.17|27952.91|27952.91|27938.17|27938.17|0
1647591770000|2022-03-18 08:22:50|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|0
1647591780000|2022-03-18 08:23:00|27934.63|27934.63|27938.17|27938.17|27938.17|27938.17|27934.63|27934.63|0
1647591790000|2022-03-18 08:23:10|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|0
1647591820000|2022-03-18 08:23:40|27932.3|27932.3|27932.3|27932.3|27932.3|27932.3|27932.3|27932.3|0
1647591830000|2022-03-18 08:23:50|27931.89|27931.89|27931.89|27931.89|27931.89|27931.89|27931.89|27931.89|0
1647591840000|2022-03-18 08:24:00|27924.82|27924.82|27914.21|27914.21|27924.82|27924.82|27914.21|27914.21|0
1647591890000|2022-03-18 08:24:50|27910.68|27910.68|27910.68|27910.68|27910.68|27910.68|27910.68|27910.68|0
1647591900000|2022-03-18 08:25:00|27903.61|27903.61|27904.81|27904.81|27904.81|27904.81|27903.61|27903.61|0
1647591940000|2022-03-18 08:25:40|27897.74|27897.74|27895.72|27895.72|27897.74|27897.74|27895.72|27895.72|0
1647591950000|2022-03-18 08:25:50|27895.31|27895.31|27888.24|27888.24|27895.31|27895.31|27888.24|27888.24|0
1647591960000|2022-03-18 08:26:00|27891.77|27891.77|27898.84|27898.84|27898.84|27898.84|27891.77|27891.77|0
1647591980000|2022-03-18 08:26:20|27891.77|27891.77|27895.31|27895.31|27895.31|27895.31|27891.77|27891.77|0
1647591990000|2022-03-18 08:26:30|27893.21|27893.21|27891.1|27891.1|27893.21|27893.21|27891.1|27891.1|0
1647592000000|2022-03-18 08:26:40|27887.57|27887.57|27873.43|27873.43|27887.57|27887.57|27873.43|27873.43|0
1647592020000|2022-03-18 08:27:00|27880.5|27880.5|27870.19|27870.19|27884.03|27884.03|27870.19|27870.19|0
1647592030000|2022-03-18 08:27:10|27863.12|27863.12|27866.66|27866.66|27866.66|27866.66|27863.12|27863.12|0
1647592040000|2022-03-18 08:27:20|27863.12|27863.12|27863.12|27863.12|27863.12|27863.12|27863.12|27863.12|0
1647592050000|2022-03-18 08:27:30|27870.19|27870.19|27873.73|27873.73|27873.73|27873.73|27870.19|27870.19|0
1647592060000|2022-03-18 08:27:40|27877.26|27877.26|27877.26|27877.26|27877.26|27877.26|27877.26|27877.26|0
1647592080000|2022-03-18 08:28:00|27870.19|27870.19|27870.19|27870.19|27870.19|27870.19|27870.19|27870.19|0
1647592090000|2022-03-18 08:28:10|27873.73|27873.73|27877.26|27877.26|27877.26|27877.26|27873.73|27873.73|0
1647592100000|2022-03-18 08:28:20|27884.33|27884.33|27887.87|27887.87|27887.87|27887.87|27884.33|27884.33|0
1647592110000|2022-03-18 08:28:30|27905.54|27905.54|27905.54|27905.54|27905.54|27905.54|27905.54|27905.54|0
1647592120000|2022-03-18 08:28:40|27906.44|27906.44|27946.23|27946.23|27946.23|27946.23|27906.14|27906.14|0
1647592130000|2022-03-18 08:28:50|27953.3|27953.3|27960.37|27960.37|27960.37|27960.37|27953.3|27953.3|0
1647592140000|2022-03-18 08:29:00|27961.19|27961.19|27961.19|27961.19|27961.19|27961.19|27961.19|27961.19|0
1647592150000|2022-03-18 08:29:10|27954.12|27954.12|27932.91|27932.91|27954.12|27954.12|27932.91|27932.91|0
1647592160000|2022-03-18 08:29:20|27925.84|27925.84|27954.12|27954.12|27954.12|27954.12|27925.84|27925.84|0
1647592170000|2022-03-18 08:29:30|27964.72|27964.72|27975.86|27975.86|27975.86|27975.86|27963.22|27963.22|0
1647592180000|2022-03-18 08:29:40|27972.32|27972.32|27965.01|27965.01|27972.32|27972.32|27961.48|27961.48|0
1647592190000|2022-03-18 08:29:50|27964.71|27964.71|27964.71|27964.71|27964.71|27964.71|27964.71|27964.71|0
1647592200000|2022-03-18 08:30:00|27957.64|27957.64|27957.64|27957.64|27961.18|27961.18|27957.64|27957.64|0
1647592210000|2022-03-18 08:30:10|27954.11|27954.11|27950.87|27950.87|27954.11|27954.11|27950.57|27950.57|0
1647592220000|2022-03-18 08:30:20|27943.8|27943.8|27938.15|27938.15|27943.8|27943.8|27938.15|27938.15|0
1647592230000|2022-03-18 08:30:30|27931.08|27931.08|27931.08|27931.08|27931.08|27931.08|27924.01|27924.01|0
1647592240000|2022-03-18 08:30:40|27927.54|27927.54|27924.01|27924.01|27927.54|27927.54|27924.01|27924.01|0
1647592250000|2022-03-18 08:30:50|27913.4|27913.4|27923.6|27923.6|27923.6|27923.6|27905.92|27905.92|0
1647592260000|2022-03-18 08:31:00|27920.06|27920.06|27920.06|27920.06|27920.06|27920.06|27920.06|27920.06|0
1647592270000|2022-03-18 08:31:10|27919.09|27919.09|27915.56|27915.56|27919.09|27919.09|27915.56|27915.56|0
1647592280000|2022-03-18 08:31:20|27912.02|27912.02|27900.75|27900.75|27915.56|27915.56|27900.75|27900.75|0
1647592290000|2022-03-18 08:31:30|27900.51|27900.51|27900.51|27900.51|27900.51|27900.51|27900.51|27900.51|0
1647592300000|2022-03-18 08:31:40|27911.11|27911.11|27914.64|27914.64|27914.64|27914.64|27911.11|27911.11|0
1647592310000|2022-03-18 08:31:50|27914.89|27914.89|27942.26|27942.26|27942.26|27942.26|27914.89|27914.89|0
1647592320000|2022-03-18 08:32:00|27949.33|27949.33|27949.33|27949.33|27949.33|27949.33|27949.33|27949.33|0
1647592330000|2022-03-18 08:32:10|27956.4|27956.4|27960.84|27960.84|27964.38|27964.38|27956.4|27956.4|0
1647592340000|2022-03-18 08:32:20|27957.31|27957.31|27957.01|27957.01|27958.51|27958.51|27957.01|27957.01|0
1647592370000|2022-03-18 08:32:50|27953.47|27953.47|27957.01|27957.01|27957.01|27957.01|27953.47|27953.47|0
1647592380000|2022-03-18 08:33:00|27949.94|27949.94|27949.94|27949.94|27949.94|27949.94|27949.94|27949.94|0
1647592390000|2022-03-18 08:33:10|27960.54|27960.54|27946.4|27946.4|27960.54|27960.54|27946.4|27946.4|0
1647592400000|2022-03-18 08:33:20|27949.94|27949.94|27944.6|27944.6|27949.94|27949.94|27944.6|27944.6|0
1647592410000|2022-03-18 08:33:30|27944.9|27944.9|27955.2|27955.2|27955.8|27955.8|27944.9|27944.9|0
1647592430000|2022-03-18 08:33:50|27958.74|27958.74|27951.67|27951.67|27958.74|27958.74|27951.67|27951.67|0
1647592440000|2022-03-18 08:34:00|27941.06|27941.06|27941.06|27941.06|27941.06|27941.06|27941.06|27941.06|0
1647592450000|2022-03-18 08:34:10|27939.86|27939.86|27940.16|27940.16|27940.16|27940.16|27939.86|27939.86|0
1647592480000|2022-03-18 08:34:40|27936.63|27936.63|27936.63|27936.63|27936.63|27936.63|27936.63|27936.63|0
1647592490000|2022-03-18 08:34:50|27944.6|27944.6|27957.61|27957.61|27957.61|27957.61|27944.6|27944.6|0
1647592500000|2022-03-18 08:35:00|27964.68|27964.68|27961.14|27961.14|27964.68|27964.68|27961.14|27961.14|0
1647592510000|2022-03-18 08:35:10|27968.21|27968.21|27979.72|27979.72|27979.72|27979.72|27968.21|27968.21|0
1647592520000|2022-03-18 08:35:20|27983.25|27983.25|27990.32|27990.32|27990.32|27990.32|27983.25|27983.25|0
1647592530000|2022-03-18 08:35:30|27991.05|27991.05|27991.46|27991.46|27991.46|27991.46|27991.05|27991.05|0
1647592560000|2022-03-18 08:36:00|27980.85|27980.85|27973.78|27973.78|27980.85|27980.85|27973.78|27973.78|0
1647592570000|2022-03-18 08:36:10|27970.25|27970.25|27962.55|27962.55|27970.25|27970.25|27951.04|27951.04|0
1647592580000|2022-03-18 08:36:20|27963.15|27963.15|27970.22|27970.22|27970.22|27970.22|27963.15|27963.15|0
1647592590000|2022-03-18 08:36:30|27973.75|27973.75|27977.29|27977.29|27977.29|27977.29|27973.75|27973.75|0
1647592600000|2022-03-18 08:36:40|27978.19|27978.19|27981.72|27981.72|27981.72|27981.72|27978.19|27978.19|0
1647592620000|2022-03-18 08:37:00|27982.54|27982.54|27982.54|27982.54|27982.54|27982.54|27982.54|27982.54|0
1647592630000|2022-03-18 08:37:10|27986.08|27986.08|27982.54|27982.54|27993.15|27993.15|27982.54|27982.54|0
1647592650000|2022-03-18 08:37:30|27996.68|27996.68|27990.81|27990.81|28001.42|28001.42|27990.81|27990.81|0
1647592660000|2022-03-18 08:37:40|27990.21|27990.21|27990.21|27990.21|27990.21|27990.21|27990.21|27990.21|0
1647592680000|2022-03-18 08:38:00|27989.91|27989.91|27989.91|27989.91|27989.91|27989.91|27989.91|27989.91|0
1647592700000|2022-03-18 08:38:20|27965.17|27965.17|27979.31|27979.31|27979.31|27979.31|27965.17|27965.17|0
1647592730000|2022-03-18 08:38:50|27972.24|27972.24|27969.83|27969.83|27972.24|27972.24|27969.83|27969.83|0
1647592740000|2022-03-18 08:39:00|27969.42|27969.42|27969.42|27969.42|27969.42|27969.42|27969.42|27969.42|0
1647592750000|2022-03-18 08:39:10|27970.63|27970.63|27970.63|27970.63|27970.63|27970.63|27970.63|27970.63|0
1647592760000|2022-03-18 08:39:20|27974.16|27974.16|27974.16|27974.16|27974.16|27974.16|27974.16|27974.16|0
1647592780000|2022-03-18 08:39:40|27977.7|27977.7|27977.7|27977.7|27978|27978|27977.7|27977.7|0
1647592790000|2022-03-18 08:39:50|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|27988.3|0
1647592810000|2022-03-18 08:40:10|27988.6|27988.6|27995.67|27995.67|27995.67|27995.67|27988.6|27988.6|0
1647592860000|2022-03-18 08:41:00|27993.87|27993.87|27993.87|27993.87|27993.87|27993.87|27993.87|27993.87|0
1647592870000|2022-03-18 08:41:10|27993.27|27993.27|27979.13|27979.13|27993.27|27993.27|27979.13|27979.13|0
1647592930000|2022-03-18 08:42:10|27972.06|27972.06|27972.06|27972.06|27972.06|27972.06|27972.06|27972.06|0
1647592960000|2022-03-18 08:42:40|27971.24|27971.24|27971.24|27971.24|27971.24|27971.24|27971.24|27971.24|0
1647592970000|2022-03-18 08:42:50|27953.56|27953.56|27953.56|27953.56|27953.56|27953.56|27953.56|27953.56|0
1647592990000|2022-03-18 08:43:10|27957.1|27957.1|27960.63|27960.63|27960.63|27960.63|27957.1|27957.1|0
1647593000000|2022-03-18 08:43:20|27957.1|27957.1|27956.8|27956.8|27957.1|27957.1|27956.5|27956.5|0
1647593030000|2022-03-18 08:43:50|27949.73|27949.73|27949.97|27949.97|27949.97|27949.97|27949.73|27949.73|0
1647593040000|2022-03-18 08:44:00|27953.5|27953.5|27953.5|27953.5|27953.5|27953.5|27953.5|27953.5|0
1647593080000|2022-03-18 08:44:40|27953.81|27953.81|27953.5|27953.5|27954.11|27954.11|27953.5|27953.5|0
1647593090000|2022-03-18 08:44:50|27946.44|27946.44|27942.49|27942.49|27946.44|27946.44|27942.49|27942.49|0
1647593100000|2022-03-18 08:45:00|27941.89|27941.89|27941.29|27941.29|27941.89|27941.89|27941.29|27941.29|0
1647593110000|2022-03-18 08:45:10|27930.68|27930.68|27930.68|27930.68|27930.68|27930.68|27920.08|27920.08|0
1647593120000|2022-03-18 08:45:20|27934.22|27934.22|27930.68|27930.68|27934.22|27934.22|27930.68|27930.68|0
1647593130000|2022-03-18 08:45:30|27930.27|27930.27|27930.27|27930.27|27930.27|27930.27|27930.27|27930.27|0
1647593150000|2022-03-18 08:45:50|27929.07|27929.07|27939.19|27939.19|27939.19|27939.19|27928.59|27928.59|0
1647593180000|2022-03-18 08:46:20|27939.49|27939.49|27939.49|27939.49|27939.49|27939.49|27939.49|27939.49|0
1647593190000|2022-03-18 08:46:30|27940.09|27940.09|27943.63|27943.63|27943.63|27943.63|27940.09|27940.09|0
1647593200000|2022-03-18 08:46:40|27943.03|27943.03|27943.03|27943.03|27943.03|27943.03|27943.03|27943.03|0
1647593240000|2022-03-18 08:47:20|27935.96|27935.96|27935.96|27935.96|27935.96|27935.96|27935.96|27935.96|0
1647593250000|2022-03-18 08:47:30|27943.03|27943.03|27943.03|27943.03|27943.03|27943.03|27943.03|27943.03|0
1647593280000|2022-03-18 08:48:00|27939.49|27939.49|27946.56|27946.56|27946.56|27946.56|27939.49|27939.49|0
1647593290000|2022-03-18 08:48:10|27953.63|27953.63|27953.63|27953.63|27953.63|27953.63|27953.63|27953.63|0
1647593300000|2022-03-18 08:48:20|27950.1|27950.1|27945.36|27945.36|27950.1|27950.1|27945.36|27945.36|0
1647593310000|2022-03-18 08:48:30|27924.15|27924.15|27894.48|27894.48|27924.15|27924.15|27882.17|27882.17|0
1647593320000|2022-03-18 08:48:40|27901.55|27901.55|27901.55|27901.55|27901.55|27901.55|27894.48|27894.48|0
1647593330000|2022-03-18 08:48:50|27898.01|27898.01|27901.55|27901.55|27901.55|27901.55|27898.01|27898.01|0
1647593350000|2022-03-18 08:49:10|27902.52|27902.52|27895.45|27895.45|27913.12|27913.12|27895.45|27895.45|0
1647593360000|2022-03-18 08:49:20|27906.05|27906.05|27902.52|27902.52|27906.05|27906.05|27902.52|27902.52|0
1647593370000|2022-03-18 08:49:30|27891.91|27891.91|27891.91|27891.91|27891.91|27891.91|27891.91|27891.91|0
1647593380000|2022-03-18 08:49:40|27881.31|27881.31|27880.41|27880.41|27881.31|27881.31|27880.41|27880.41|0
1647593390000|2022-03-18 08:49:50|27879.92|27879.92|27897.6|27897.6|27897.6|27897.6|27879.92|27879.92|0
1647593400000|2022-03-18 08:50:00|27908.2|27908.2|27908.2|27908.2|27908.2|27908.2|27904.67|27904.67|0
1647593410000|2022-03-18 08:50:10|27918.81|27918.81|27929.41|27929.41|27929.41|27929.41|27918.81|27918.81|0
1647593420000|2022-03-18 08:50:20|27936.48|27936.48|27937.26|27937.26|27937.26|27937.26|27935.75|27935.75|0
1647593430000|2022-03-18 08:50:30|27936.66|27936.66|27932.52|27932.52|27936.66|27936.66|27932.52|27932.52|0
1647593440000|2022-03-18 08:50:40|27925.45|27925.45|27925.45|27925.45|27925.45|27925.45|27925.45|27925.45|0
1647593450000|2022-03-18 08:50:50|27904.24|27904.24|27890.1|27890.1|27904.24|27904.24|27890.1|27890.1|0
1647593460000|2022-03-18 08:51:00|27889.8|27889.8|27886.27|27886.27|27889.8|27889.8|27882.73|27882.73|0
1647593470000|2022-03-18 08:51:10|27882.73|27882.73|27882.73|27882.73|27882.73|27882.73|27882.73|27882.73|0
1647593480000|2022-03-18 08:51:20|27875.66|27875.66|27875.66|27875.66|27875.66|27875.66|27875.66|27875.66|0
1647593490000|2022-03-18 08:51:30|27875.42|27875.42|27875.42|27875.42|27875.42|27875.42|27875.42|27875.42|0
1647593500000|2022-03-18 08:51:40|27874.69|27874.69|27874.69|27874.69|27874.69|27874.69|27874.69|27874.69|0
1647593520000|2022-03-18 08:52:00|27881.76|27881.76|27874.69|27874.69|27881.76|27881.76|27874.69|27874.69|0
1647593540000|2022-03-18 08:52:20|27871.16|27871.16|27871.16|27871.16|27871.16|27871.16|27871.16|27871.16|0
1647593550000|2022-03-18 08:52:30|27870.26|27870.26|27870.26|27870.26|27870.26|27870.26|27870.26|27870.26|0
1647593570000|2022-03-18 08:52:50|27873.79|27873.79|27873.79|27873.79|27873.79|27873.79|27873.79|27873.79|0
1647593580000|2022-03-18 08:53:00|27875.02|27875.02|27875.02|27875.02|27875.02|27875.02|27875.02|27875.02|0
1647593610000|2022-03-18 08:53:30|27874.42|27874.42|27874.42|27874.42|27874.42|27874.42|27874.42|27874.42|0
1647593630000|2022-03-18 08:53:50|27875.02|27875.02|27875.32|27875.32|27875.32|27875.32|27875.02|27875.02|0
1647593640000|2022-03-18 08:54:00|27885.93|27885.93|27893.3|27893.3|27893.3|27893.3|27885.63|27885.63|0
1647593650000|2022-03-18 08:54:10|27896.83|27896.83|27896.83|27896.83|27896.83|27896.83|27896.83|27896.83|0
1647593660000|2022-03-18 08:54:20|27893.3|27893.3|27893.3|27893.3|27893.3|27893.3|27893.3|27893.3|0
1647593680000|2022-03-18 08:54:40|27894.2|27894.2|27895.1|27895.1|27895.1|27895.1|27894.2|27894.2|0
1647593700000|2022-03-18 08:55:00|27888.03|27888.03|27880.96|27880.96|27888.03|27888.03|27880.96|27880.96|0
1647593710000|2022-03-18 08:55:10|27880.36|27880.36|27880.36|27880.36|27880.36|27880.36|27880.36|27880.36|0
1647593720000|2022-03-18 08:55:20|27873.29|27873.29|27873.53|27873.53|27873.53|27873.53|27873.29|27873.29|0
1647593750000|2022-03-18 08:55:50|27887.67|27887.67|27887.67|27887.67|27887.67|27887.67|27887.67|27887.67|0
1647593780000|2022-03-18 08:56:20|27886.77|27886.77|27884.97|27884.97|27886.77|27886.77|27884.97|27884.97|0
1647593790000|2022-03-18 08:56:30|27888.5|27888.5|27888.5|27888.5|27888.5|27888.5|27888.5|27888.5|0
1647593820000|2022-03-18 08:57:00|27889.1|27889.1|27896.17|27896.17|27896.17|27896.17|27889.1|27889.1|0
1647593830000|2022-03-18 08:57:10|27899.71|27899.71|27899.71|27899.71|27899.71|27899.71|27899.71|27899.71|0
1647593840000|2022-03-18 08:57:20|27898.51|27898.51|27898.51|27898.51|27898.51|27898.51|27898.51|27898.51|0
1647593850000|2022-03-18 08:57:30|27899.71|27899.71|27904.14|27904.14|27904.14|27904.14|27899.71|27899.71|0
1647593870000|2022-03-18 08:57:50|27907.68|27907.68|27909.31|27909.31|27909.31|27909.31|27907.68|27907.68|0
1647593880000|2022-03-18 08:58:00|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|27909.55|0
1647593890000|2022-03-18 08:58:10|27909.25|27909.25|27908.05|27908.05|27909.25|27909.25|27908.05|27908.05|0
1647593900000|2022-03-18 08:58:20|27900.98|27900.98|27901.28|27901.28|27901.28|27901.28|27900.98|27900.98|0
1647593920000|2022-03-18 08:58:40|27902.1|27902.1|27902.1|27902.1|27902.1|27902.1|27902.1|27902.1|0
1647593940000|2022-03-18 08:59:00|27891.49|27891.49|27898.56|27898.56|27898.56|27898.56|27887.96|27887.96|0
1647593980000|2022-03-18 08:59:40|27898.86|27898.86|27899.46|27899.46|27899.46|27899.46|27898.86|27898.86|0
1647594000000|2022-03-18 09:00:00|27903|27903|27899.46|27899.46|27903|27903|27899.46|27899.46|0
1647594010000|2022-03-18 09:00:10|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|0
1647594020000|2022-03-18 09:00:20|27903.48|27903.48|27904.68|27904.68|27904.68|27904.68|27903.48|27903.48|0
1647594030000|2022-03-18 09:00:30|27897.61|27897.61|27897.61|27897.61|27897.61|27897.61|27897.61|27897.61|0
1647594040000|2022-03-18 09:00:40|27908.22|27908.22|27911.75|27911.75|27915.29|27915.29|27908.22|27908.22|0
1647594060000|2022-03-18 09:01:00|27904.68|27904.68|27904.68|27904.68|27904.68|27904.68|27904.68|27904.68|0
1647594090000|2022-03-18 09:01:30|27904.27|27904.27|27904.27|27904.27|27904.27|27904.27|27904.27|27904.27|0
1647594130000|2022-03-18 09:02:10|27903.37|27903.37|27903.37|27903.37|27903.37|27903.37|27903.37|27903.37|0
1647594150000|2022-03-18 09:02:30|27910.44|27910.44|27913.98|27913.98|27913.98|27913.98|27910.44|27910.44|0
1647594160000|2022-03-18 09:02:40|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|0
1647594170000|2022-03-18 09:02:50|27913.98|27913.98|27913.98|27913.98|27913.98|27913.98|27913.98|27913.98|0
1647594190000|2022-03-18 09:03:10|27921.05|27921.05|27928.12|27928.12|27928.12|27928.12|27921.05|27921.05|0
1647594210000|2022-03-18 09:03:30|27924.58|27924.58|27924.58|27924.58|27924.58|27924.58|27924.58|27924.58|0
1647594220000|2022-03-18 09:03:40|27921.05|27921.05|27921.05|27921.05|27921.05|27921.05|27921.05|27921.05|0
1647594240000|2022-03-18 09:04:00|27922.26|27922.26|27924.06|27924.06|27924.06|27924.06|27922.26|27922.26|0
1647594250000|2022-03-18 09:04:10|27931.13|27931.13|27941.73|27941.73|27941.73|27941.73|27931.13|27931.13|0
1647594270000|2022-03-18 09:04:30|27942.63|27942.63|27942.03|27942.03|27942.63|27942.63|27942.03|27942.03|0
1647594290000|2022-03-18 09:04:50|27938.5|27938.5|27927.89|27927.89|27938.5|27938.5|27927.89|27927.89|0
1647594300000|2022-03-18 09:05:00|27925.79|27925.79|27939.63|27939.63|27939.93|27939.93|27925.79|27925.79|0
1647594320000|2022-03-18 09:05:20|27921.96|27921.96|27925.49|27925.49|27929.03|27929.03|27921.96|27921.96|0
1647594330000|2022-03-18 09:05:30|27924.59|27924.59|27938.73|27938.73|27938.73|27938.73|27924.59|27924.59|0
1647594360000|2022-03-18 09:06:00|27945.8|27945.8|27945.8|27945.8|27945.8|27945.8|27945.8|27945.8|0
1647594390000|2022-03-18 09:06:30|27949.33|27949.33|27942.26|27942.26|27949.33|27949.33|27942.26|27942.26|0
1647594430000|2022-03-18 09:07:10|27938.73|27938.73|27942.26|27942.26|27942.26|27942.26|27938.73|27938.73|0
1647594480000|2022-03-18 09:08:00|27945.8|27945.8|27945.8|27945.8|27945.8|27945.8|27945.8|27945.8|0
1647594490000|2022-03-18 09:08:10|27945.5|27945.5|27941.96|27941.96|27945.5|27945.5|27941.96|27941.96|0
1647594590000|2022-03-18 09:09:50|27949.03|27949.03|27949.03|27949.03|27949.03|27949.03|27949.03|27949.03|0
1647594600000|2022-03-18 09:10:00|27948.13|27948.13|27948.13|27948.13|27948.13|27948.13|27948.13|27948.13|0
1647594610000|2022-03-18 09:10:10|27941.06|27941.06|27941.06|27941.06|27941.06|27941.06|27941.06|27941.06|0
1647594620000|2022-03-18 09:10:20|27942.26|27942.26|27941.96|27941.96|27942.26|27942.26|27941.96|27941.96|0
1647594630000|2022-03-18 09:10:30|27942.26|27942.26|27942.26|27942.26|27942.26|27942.26|27942.26|27942.26|0
1647594650000|2022-03-18 09:10:50|27931.66|27931.66|27931.66|27931.66|27931.66|27931.66|27931.66|27931.66|0
1647594660000|2022-03-18 09:11:00|27929.86|27929.86|27930.76|27930.76|27930.76|27930.76|27929.86|27929.86|0
1647594670000|2022-03-18 09:11:10|27930.35|27930.35|27930.35|27930.35|27930.35|27930.35|27930.35|27930.35|0
1647594700000|2022-03-18 09:11:40|27919.74|27919.74|27919.74|27919.74|27919.74|27919.74|27919.74|27919.74|0
1647594710000|2022-03-18 09:11:50|27920.04|27920.04|27920.04|27920.04|27920.04|27920.04|27920.04|27920.04|0
1647594720000|2022-03-18 09:12:00|27920.34|27920.34|27928.92|27928.92|27928.92|27928.92|27920.34|27920.34|0
1647594730000|2022-03-18 09:12:10|27932.45|27932.45|27932.45|27932.45|27932.45|27932.45|27932.45|27932.45|0
1647594750000|2022-03-18 09:12:30|27939.52|27939.52|27943.66|27943.66|27943.66|27943.66|27939.52|27939.52|0
1647594780000|2022-03-18 09:13:00|27950.73|27950.73|27950.73|27950.73|27950.73|27950.73|27950.73|27950.73|0
1647594800000|2022-03-18 09:13:20|27951.03|27951.03|27951.03|27951.03|27951.03|27951.03|27951.03|27951.03|0
1647594810000|2022-03-18 09:13:30|27954.56|27954.56|27954.26|27954.26|27954.56|27954.56|27954.26|27954.26|0
1647594840000|2022-03-18 09:14:00|27957.8|27957.8|27957.2|27957.2|27957.8|27957.8|27957.2|27957.2|0
1647594850000|2022-03-18 09:14:10|27956.59|27956.59|27956.9|27956.9|27956.9|27956.9|27956.59|27956.59|0
1647594870000|2022-03-18 09:14:30|27953.36|27953.36|27953.36|27953.36|27953.36|27953.36|27953.36|27953.36|0
1647594890000|2022-03-18 09:14:50|27946.29|27946.29|27946.29|27946.29|27946.29|27946.29|27946.29|27946.29|0
1647594900000|2022-03-18 09:15:00|27946.77|27946.77|27942.4|27942.4|27946.77|27946.77|27942.4|27942.4|0
1647594910000|2022-03-18 09:15:10|27941.99|27941.99|27942.4|27942.4|27942.4|27942.4|27941.99|27941.99|0
1647594940000|2022-03-18 09:15:40|27935.33|27935.33|27935.33|27935.33|27935.33|27935.33|27935.33|27935.33|0
1647594960000|2022-03-18 09:16:00|27938.86|27938.86|27945.93|27945.93|27945.93|27945.93|27938.86|27938.86|0
1647594990000|2022-03-18 09:16:30|27935.33|27935.33|27935.33|27935.33|27935.33|27935.33|27935.33|27935.33|0
1647595060000|2022-03-18 09:17:40|27924.72|27924.72|27924.72|27924.72|27924.72|27924.72|27924.72|27924.72|0
1647595090000|2022-03-18 09:18:10|27931.79|27931.79|27939.46|27939.46|27939.46|27939.46|27931.49|27931.49|0
1647595100000|2022-03-18 09:18:20|27935.93|27935.93|27935.93|27935.93|27935.93|27935.93|27935.93|27935.93|0
1647595110000|2022-03-18 09:18:30|27935.63|27935.63|27935.03|27935.03|27935.63|27935.63|27935.03|27935.03|0
1647595130000|2022-03-18 09:18:50|27942.1|27942.1|27938.56|27938.56|27942.1|27942.1|27938.56|27938.56|0
1647595150000|2022-03-18 09:19:10|27931.49|27931.49|27945.63|27945.63|27956.24|27956.24|27931.49|27931.49|0
1647595160000|2022-03-18 09:19:20|27952.7|27952.7|27952.7|27952.7|27952.7|27952.7|27952.7|27952.7|0
1647595170000|2022-03-18 09:19:30|27945.63|27945.63|27952.7|27952.7|27952.7|27952.7|27945.63|27945.63|0
1647595180000|2022-03-18 09:19:40|27956.24|27956.24|27959.77|27959.77|27959.77|27959.77|27956.24|27956.24|0
1647595190000|2022-03-18 09:19:50|27956.24|27956.24|27956.24|27956.24|27956.24|27956.24|27956.24|27956.24|0
1647595200000|2022-03-18 09:20:00|27952.7|27952.7|27952.7|27952.7|27952.7|27952.7|27952.7|27952.7|0
1647595210000|2022-03-18 09:20:10|27949.17|27949.17|27949.17|27949.17|27949.17|27949.17|27949.17|27949.17|0
1647595240000|2022-03-18 09:20:40|27950.07|27950.07|27950.07|27950.07|27950.07|27950.07|27950.07|27950.07|0
1647595250000|2022-03-18 09:20:50|27957.14|27957.14|27957.14|27957.14|27957.14|27957.14|27957.14|27957.14|0
1647595270000|2022-03-18 09:21:10|27953.6|27953.6|27953.6|27953.6|27953.6|27953.6|27953.6|27953.6|0
1647595280000|2022-03-18 09:21:20|27943|27943|27943|27943|27943|27943|27943|27943|0
1647595320000|2022-03-18 09:22:00|27946.53|27946.53|27950.07|27950.07|27950.07|27950.07|27946.53|27946.53|0
1647595330000|2022-03-18 09:22:10|27957.14|27957.14|27957.14|27957.14|27957.14|27957.14|27957.14|27957.14|0
1647595340000|2022-03-18 09:22:20|27960.67|27960.67|27960.67|27960.67|27960.67|27960.67|27960.67|27960.67|0
1647595350000|2022-03-18 09:22:30|27953.6|27953.6|27953.6|27953.6|27953.6|27953.6|27953.6|27953.6|0
1647595360000|2022-03-18 09:22:40|27957.14|27957.14|27957.14|27957.14|27957.14|27957.14|27957.14|27957.14|0
1647595390000|2022-03-18 09:23:10|27964.21|27964.21|27964.21|27964.21|27964.21|27964.21|27964.21|27964.21|0
1647595400000|2022-03-18 09:23:20|27957.14|27957.14|27957.14|27957.14|27957.14|27957.14|27957.14|27957.14|0
1647595410000|2022-03-18 09:23:30|27953.6|27953.6|27950.07|27950.07|27953.6|27953.6|27950.07|27950.07|0
1647595460000|2022-03-18 09:24:20|27946.53|27946.53|27945.03|27945.03|27946.53|27946.53|27945.03|27945.03|0
1647595480000|2022-03-18 09:24:40|27943.83|27943.83|27944.02|27944.02|27944.02|27944.02|27941.92|27941.92|0
1647595490000|2022-03-18 09:24:50|27954.62|27954.62|27951.09|27951.09|27954.62|27954.62|27951.09|27951.09|0
1647595500000|2022-03-18 09:25:00|27944.02|27944.02|27946.72|27946.72|27946.72|27946.72|27944.02|27944.02|0
1647595540000|2022-03-18 09:25:40|27947.13|27947.13|27947.13|27947.13|27947.13|27947.13|27947.13|27947.13|0
1647595550000|2022-03-18 09:25:50|27947.73|27947.73|27947.13|27947.13|27947.73|27947.73|27947.13|27947.13|0
1647595560000|2022-03-18 09:26:00|27954.2|27954.2|27954.2|27954.2|27957.74|27957.74|27954.2|27954.2|0
1647595570000|2022-03-18 09:26:10|27950.67|27950.67|27950.67|27950.67|27950.67|27950.67|27950.67|27950.67|0
1647595590000|2022-03-18 09:26:30|27949.47|27949.47|27953|27953|27953|27953|27949.47|27949.47|0
1647595600000|2022-03-18 09:26:40|27952.7|27952.7|27955.83|27955.83|27959.77|27959.77|27952.7|27952.7|0
1647595620000|2022-03-18 09:27:00|27957.03|27957.03|27949.96|27949.96|27957.03|27957.03|27949.96|27949.96|0
1647595630000|2022-03-18 09:27:10|27949.47|27949.47|27953.01|27953.01|27953.01|27953.01|27949.47|27949.47|0
1647595640000|2022-03-18 09:27:20|27963.61|27963.61|27977.75|27977.75|27977.75|27977.75|27963.61|27963.61|0
1647595650000|2022-03-18 09:27:30|27981.29|27981.29|27982.61|27982.61|27982.61|27982.61|27981.29|27981.29|0
1647595700000|2022-03-18 09:28:20|27986.15|27986.15|27986.15|27986.15|27986.15|27986.15|27986.15|27986.15|0
1647595730000|2022-03-18 09:28:50|27989.68|27989.68|27993.22|27993.22|27993.22|27993.22|27989.68|27989.68|0
1647595740000|2022-03-18 09:29:00|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|27993.63|0
1647595750000|2022-03-18 09:29:10|27990.09|27990.09|27975.96|27975.96|27990.09|27990.09|27975.96|27975.96|0
1647595760000|2022-03-18 09:29:20|27968.89|27968.89|27972.01|27972.01|27972.42|27972.42|27968.89|27968.89|0
1647595780000|2022-03-18 09:29:40|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|0
1647595800000|2022-03-18 09:30:00|27967.87|27967.87|27956.97|27956.97|27967.87|27967.87|27956.97|27956.97|0
1647595810000|2022-03-18 09:30:10|27960.5|27960.5|27982.3|27982.3|27999.97|27999.97|27960.5|27960.5|0
1647595820000|2022-03-18 09:30:20|27975.23|27975.23|27960.19|27960.19|27975.23|27975.23|27960.19|27960.19|0
1647595840000|2022-03-18 09:30:40|27959.58|27959.58|27932.58|27932.58|27959.58|27959.58|27932.58|27932.58|0
1647595850000|2022-03-18 09:30:50|27931.76|27931.76|27945.9|27945.9|27945.9|27945.9|27931.76|27931.76|0
1647595860000|2022-03-18 09:31:00|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|27945.3|0
1647595870000|2022-03-18 09:31:10|27945.6|27945.6|27970.35|27970.35|27970.35|27970.35|27945.6|27945.6|0
1647595880000|2022-03-18 09:31:20|27973.88|27973.88|27977.42|27977.42|27977.42|27977.42|27973.88|27973.88|0
1647595890000|2022-03-18 09:31:30|27973.88|27973.88|27966.81|27966.81|27973.88|27973.88|27966.81|27966.81|0
1647595900000|2022-03-18 09:31:40|27973.88|27973.88|27977.42|27977.42|27977.42|27977.42|27973.88|27973.88|0
1647595920000|2022-03-18 09:32:00|27980.95|27980.95|27984.49|27984.49|27984.49|27984.49|27980.95|27980.95|0
1647595930000|2022-03-18 09:32:10|27980.95|27980.95|27980.95|27980.95|27980.95|27980.95|27980.95|27980.95|0
1647595950000|2022-03-18 09:32:30|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|0
1647595970000|2022-03-18 09:32:50|27956.21|27956.21|27962.98|27962.98|27963.28|27963.28|27956.21|27956.21|0
1647595990000|2022-03-18 09:33:10|27966.51|27966.51|27963.28|27963.28|27966.51|27966.51|27962.98|27962.98|0
1647596010000|2022-03-18 09:33:30|27956.21|27956.21|27956.21|27956.21|27956.21|27956.21|27956.21|27956.21|0
1647596020000|2022-03-18 09:33:40|27958.01|27958.01|27954.48|27954.48|27958.01|27958.01|27954.48|27954.48|0
1647596040000|2022-03-18 09:34:00|27958.01|27958.01|27958.01|27958.01|27958.01|27958.01|27958.01|27958.01|0
1647596060000|2022-03-18 09:34:20|27954.48|27954.48|27954.48|27954.48|27954.48|27954.48|27954.48|27954.48|0
1647596070000|2022-03-18 09:34:30|27951.77|27951.77|27951.77|27951.77|27951.77|27951.77|27951.77|27951.77|0
1647596080000|2022-03-18 09:34:40|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|0
1647596120000|2022-03-18 09:35:20|27955.31|27955.31|27955.01|27955.01|27955.31|27955.31|27955.01|27955.01|0
1647596140000|2022-03-18 09:35:40|27955.31|27955.31|27955.31|27955.31|27955.31|27955.31|27955.31|27955.31|0
1647596150000|2022-03-18 09:35:50|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|0
1647596160000|2022-03-18 09:36:00|27962.38|27962.38|27969.45|27969.45|27969.45|27969.45|27962.38|27962.38|0
1647596170000|2022-03-18 09:36:10|27965.91|27965.91|27965.91|27965.91|27965.91|27965.91|27965.91|27965.91|0
1647596190000|2022-03-18 09:36:30|27962.38|27962.38|27962.38|27962.38|27962.38|27962.38|27962.38|27962.38|0
1647596230000|2022-03-18 09:37:10|27962.98|27962.98|27966.81|27966.81|27966.81|27966.81|27962.98|27962.98|0
1647596240000|2022-03-18 09:37:20|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|27963.28|0
1647596260000|2022-03-18 09:37:40|27970.35|27970.35|27970.35|27970.35|27970.35|27970.35|27970.35|27970.35|0
1647596290000|2022-03-18 09:38:10|27972.75|27972.75|27972.75|27972.75|27972.75|27972.75|27972.75|27972.75|0
1647596300000|2022-03-18 09:38:20|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|27971.55|0
1647596310000|2022-03-18 09:38:30|27975.08|27975.08|27982.15|27982.15|27982.15|27982.15|27975.08|27975.08|0
1647596320000|2022-03-18 09:38:40|27975.08|27975.08|27971.55|27971.55|27975.08|27975.08|27971.55|27971.55|0
1647596380000|2022-03-18 09:39:40|27972.28|27972.28|27972.28|27972.28|27972.28|27972.28|27972.28|27972.28|0
1647596410000|2022-03-18 09:40:10|27968.74|27968.74|27968.74|27968.74|27968.74|27968.74|27968.74|27968.74|0
1647596420000|2022-03-18 09:40:20|27968.44|27968.44|27968.44|27968.44|27968.44|27968.44|27968.44|27968.44|0
1647596430000|2022-03-18 09:40:30|27969.04|27969.04|27969.04|27969.04|27969.04|27969.04|27969.04|27969.04|0
1647596440000|2022-03-18 09:40:40|27979.65|27979.65|27979.65|27979.65|27979.65|27979.65|27979.65|27979.65|0
1647596450000|2022-03-18 09:40:50|27976.11|27976.11|27976.11|27976.11|27976.11|27976.11|27976.11|27976.11|0
1647596490000|2022-03-18 09:41:30|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|27977.01|0
1647596510000|2022-03-18 09:41:50|27984.08|27984.08|27984.08|27984.08|27984.08|27984.08|27984.08|27984.08|0
1647596530000|2022-03-18 09:42:10|27991.15|27991.15|27991.15|27991.15|27991.15|27991.15|27991.15|27991.15|0
1647596540000|2022-03-18 09:42:20|28005.29|28005.29|28005.29|28005.29|28005.29|28005.29|28005.29|28005.29|0
1647596550000|2022-03-18 09:42:30|28004.99|28004.99|28007.86|28007.86|28007.86|28007.86|28004.99|28004.99|0
1647596570000|2022-03-18 09:42:50|28004.32|28004.32|28004.32|28004.32|28004.32|28004.32|28004.32|28004.32|0
1647596580000|2022-03-18 09:43:00|28005.29|28005.29|28005.59|28005.59|28005.59|28005.59|28005.29|28005.29|0
1647596600000|2022-03-18 09:43:20|27998.52|27998.52|27998.52|27998.52|27998.52|27998.52|27998.52|27998.52|0
1647596610000|2022-03-18 09:43:30|27997.02|27997.02|27996.2|27996.2|27997.02|27997.02|27996.2|27996.2|0
1647596620000|2022-03-18 09:43:40|27995.38|27995.38|27995.38|27995.38|27995.38|27995.38|27995.38|27995.38|0
1647596630000|2022-03-18 09:43:50|27996.28|27996.28|28028.4|28028.4|28028.4|28028.4|27996.28|27996.28|0
1647596650000|2022-03-18 09:44:10|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|0
1647596680000|2022-03-18 09:44:40|28028.4|28028.4|28028.4|28028.4|28028.4|28028.4|28028.4|28028.4|0
1647596690000|2022-03-18 09:44:50|28039|28039|28039|28039|28039|28039|28039|28039|0
1647596700000|2022-03-18 09:45:00|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|28031.93|0
1647596720000|2022-03-18 09:45:20|28039|28039|28042.54|28042.54|28042.54|28042.54|28039|28039|0
1647596730000|2022-03-18 09:45:30|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|28049.61|0
1647596760000|2022-03-18 09:46:00|28039|28039|28034.87|28034.87|28039|28039|28034.87|28034.87|0
1647596770000|2022-03-18 09:46:10|28034.27|28034.27|28033.36|28033.36|28034.27|28034.27|28033.36|28033.36|0
1647596780000|2022-03-18 09:46:20|28026.3|28026.3|28019.23|28019.23|28026.3|28026.3|28019.23|28019.23|0
1647596900000|2022-03-18 09:48:20|28001.55|28001.55|27998|27998|28001.55|28001.55|27998|27998|0
1647596910000|2022-03-18 09:48:30|27997.75|27997.75|27997.75|27997.75|27997.75|27997.75|27997.75|27997.75|0
1647596920000|2022-03-18 09:48:40|27990.68|27990.68|27990.68|27990.68|27990.68|27990.68|27990.68|27990.68|0
1647596940000|2022-03-18 09:49:00|27969.47|27969.47|27969.47|27969.47|27969.47|27969.47|27969.47|27969.47|0
1647596950000|2022-03-18 09:49:10|27968.65|27968.65|27975.72|27975.72|27975.72|27975.72|27961.58|27961.58|0
1647596990000|2022-03-18 09:49:50|27976.93|27976.93|27983.7|27983.7|27987.53|27987.53|27976.93|27976.93|0
1647597000000|2022-03-18 09:50:00|27980.16|27980.16|27990.77|27990.77|27994.3|27994.3|27980.16|27980.16|0
1647597010000|2022-03-18 09:50:10|27997.84|27997.84|27992.5|27992.5|27997.84|27997.84|27992.5|27992.5|0
1647597020000|2022-03-18 09:50:20|27988.96|27988.96|27988.96|27988.96|27988.96|27988.96|27988.96|27988.96|0
1647597030000|2022-03-18 09:50:30|27981.89|27981.89|27981.89|27981.89|27981.89|27981.89|27981.89|27981.89|0
1647597050000|2022-03-18 09:50:50|27985.43|27985.43|27985.43|27985.43|27985.43|27985.43|27985.43|27985.43|0
1647597060000|2022-03-18 09:51:00|27986.33|27986.33|27986.33|27986.33|27986.33|27986.33|27986.33|27986.33|0
1647597080000|2022-03-18 09:51:20|27993.4|27993.4|27993.4|27993.4|27993.4|27993.4|27993.4|27993.4|0
1647597090000|2022-03-18 09:51:30|27986.33|27986.33|27986.33|27986.33|27986.33|27986.33|27986.33|27986.33|0
1647597100000|2022-03-18 09:51:40|27989.86|27989.86|27989.86|27989.86|27989.86|27989.86|27989.86|27989.86|0
1647597150000|2022-03-18 09:52:30|27996.93|27996.93|27996.93|27996.93|27996.93|27996.93|27996.93|27996.93|0
1647597160000|2022-03-18 09:52:40|27993.4|27993.4|27989.86|27989.86|27993.4|27993.4|27989.86|27989.86|0
1647597180000|2022-03-18 09:53:00|27979.26|27979.26|27979.26|27979.26|27979.26|27979.26|27979.26|27979.26|0
1647597190000|2022-03-18 09:53:10|27978.78|27978.78|27978.78|27978.78|27978.78|27978.78|27978.78|27978.78|0
1647597200000|2022-03-18 09:53:20|27979.02|27979.02|27979.02|27979.02|27979.02|27979.02|27979.02|27979.02|0
1647597240000|2022-03-18 09:54:00|27979.74|27979.74|27980.56|27980.56|27980.56|27980.56|27979.74|27979.74|0
1647597250000|2022-03-18 09:54:10|27991.17|27991.17|27987.63|27987.63|27991.17|27991.17|27987.63|27987.63|0
1647597260000|2022-03-18 09:54:20|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|0
1647597300000|2022-03-18 09:55:00|27994.7|27994.7|27987.63|27987.63|27994.7|27994.7|27987.63|27987.63|0
1647597340000|2022-03-18 09:55:40|27987.93|27987.93|28002.07|28002.07|28002.07|28002.07|27987.93|27987.93|0
1647597390000|2022-03-18 09:56:30|28009.14|28009.14|28013.09|28013.09|28013.09|28013.09|28009.14|28009.14|0
1647597400000|2022-03-18 09:56:40|28009.55|28009.55|28006.02|28006.02|28009.55|28009.55|28006.02|28006.02|0
1647597410000|2022-03-18 09:56:50|28013.09|28013.09|28006.32|28006.32|28013.39|28013.39|28006.32|28006.32|0
1647597430000|2022-03-18 09:57:10|28005.5|28005.5|27998.43|27998.43|28005.5|28005.5|27998.43|27998.43|0
1647597440000|2022-03-18 09:57:20|28001.96|28001.96|28001.96|28001.96|28001.96|28001.96|28001.96|28001.96|0
1647597460000|2022-03-18 09:57:40|28002.26|28002.26|28002.26|28002.26|28002.26|28002.26|28002.26|28002.26|0
1647597480000|2022-03-18 09:58:00|28005.8|28005.8|28006.4|28006.4|28006.4|28006.4|28005.8|28005.8|0
1647597520000|2022-03-18 09:58:40|28024.07|28024.07|28024.07|28024.07|28024.07|28024.07|28024.07|28024.07|0
1647597530000|2022-03-18 09:58:50|28023.47|28023.47|28019.34|28019.34|28023.47|28023.47|28019.34|28019.34|0
1647597570000|2022-03-18 09:59:30|28026.41|28026.41|28019.34|28019.34|28026.41|28026.41|28019.34|28019.34|0
1647597590000|2022-03-18 09:59:50|28029.94|28029.94|28029.94|28029.94|28029.94|28029.94|28029.94|28029.94|0
1647597630000|2022-03-18 10:00:30|28047.62|28047.62|28047.62|28047.62|28047.62|28047.62|28047.62|28047.62|0
1647597640000|2022-03-18 10:00:40|28048.22|28048.22|28048.22|28048.22|28048.22|28048.22|28048.22|28048.22|0
1647597650000|2022-03-18 10:00:50|28055.29|28055.29|28062.36|28062.36|28062.36|28062.36|28055.29|28055.29|0
1647597660000|2022-03-18 10:01:00|28051.75|28051.75|28051.75|28051.75|28051.75|28051.75|28051.75|28051.75|0
1647597670000|2022-03-18 10:01:10|28052.65|28052.65|28052.65|28052.65|28052.65|28052.65|28052.65|28052.65|0
1647597680000|2022-03-18 10:01:20|28049.12|28049.12|28049.42|28049.42|28049.42|28049.42|28049.12|28049.12|0
1647597720000|2022-03-18 10:02:00|28052.95|28052.95|28052.95|28052.95|28052.95|28052.95|28052.95|28052.95|0
1647597730000|2022-03-18 10:02:10|28054.59|28054.59|28054.59|28054.59|28054.59|28054.59|28054.59|28054.59|0
1647597800000|2022-03-18 10:03:20|28043.99|28043.99|28043.99|28043.99|28043.99|28043.99|28043.99|28043.99|0
1647597820000|2022-03-18 10:03:40|28043.09|28043.09|28031.17|28031.17|28043.09|28043.09|28031.17|28031.17|0
1647597830000|2022-03-18 10:03:50|28031.77|28031.77|28031.77|28031.77|28031.77|28031.77|28031.77|28031.77|0
1647597850000|2022-03-18 10:04:10|28032.37|28032.37|28032.97|28032.97|28032.97|28032.97|28032.37|28032.37|0
1647597860000|2022-03-18 10:04:20|28036.51|28036.51|28040.04|28040.04|28043.58|28043.58|28036.51|28036.51|0
1647597870000|2022-03-18 10:04:30|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|28040.95|0
1647597890000|2022-03-18 10:04:50|28044.48|28044.48|28044|28044|28044.48|28044.48|28044|28044|0
1647597900000|2022-03-18 10:05:00|28044.9|28044.9|28045.2|28045.2|28045.2|28045.2|28044.9|28044.9|0
1647597930000|2022-03-18 10:05:30|28034.59|28034.59|28034.59|28034.59|28034.59|28034.59|28034.59|28034.59|0
1647597950000|2022-03-18 10:05:50|28034.84|28034.84|28034.84|28034.84|28034.84|28034.84|28034.84|28034.84|0
1647597960000|2022-03-18 10:06:00|28038.37|28038.37|28038.37|28038.37|28038.37|28038.37|28038.37|28038.37|0
1647597990000|2022-03-18 10:06:30|28039.57|28039.57|28038.97|28038.97|28039.57|28039.57|28038.97|28038.97|0
1647598050000|2022-03-18 10:07:30|28049.58|28049.58|28050.78|28050.78|28053.71|28053.71|28049.58|28049.58|0
1647598070000|2022-03-18 10:07:50|28057.85|28057.85|28057.85|28057.85|28057.85|28057.85|28057.85|28057.85|0
1647598080000|2022-03-18 10:08:00|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|28050.78|0
1647598110000|2022-03-18 10:08:30|28049.58|28049.58|28049.58|28049.58|28049.58|28049.58|28049.58|28049.58|0
1647598130000|2022-03-18 10:08:50|28049.88|28049.88|28049.88|28049.88|28049.88|28049.88|28049.88|28049.88|0
1647598140000|2022-03-18 10:09:00|28078.16|28078.16|28078.16|28078.16|28078.16|28078.16|28078.16|28078.16|0
1647598160000|2022-03-18 10:09:20|28074.62|28074.62|28074.62|28074.62|28074.62|28074.62|28074.62|28074.62|0
1647598180000|2022-03-18 10:09:40|28071.09|28071.09|28071.69|28071.69|28071.69|28071.69|28071.09|28071.09|0
1647598190000|2022-03-18 10:09:50|28075.22|28075.22|28075.22|28075.22|28075.22|28075.22|28075.22|28075.22|0
1647598510000|2022-03-18 10:15:10|28018.66|28018.66|28008.06|28008.06|28018.66|28018.66|28000.99|28000.99|0
1647598520000|2022-03-18 10:15:20|28000.99|28000.99|27981.79|27981.79|28001.32|28001.32|27981.79|27981.79|0
1647598530000|2022-03-18 10:15:30|27980.37|27980.37|27997.76|27997.76|27997.76|27997.76|27972.29|27972.29|0
1647598540000|2022-03-18 10:15:40|27994.22|27994.22|27987.15|27987.15|28004.83|28004.83|27987.15|27987.15|0
1647598550000|2022-03-18 10:15:50|27986.25|27986.25|27979.18|27979.18|27986.25|27986.25|27979.18|27979.18|0
1647598560000|2022-03-18 10:16:00|27978.58|27978.58|27975.89|27975.89|27987.09|27987.09|27967.98|27967.98|0
1647598570000|2022-03-18 10:16:10|27972.35|27972.35|27983.26|27983.26|27990.03|27990.03|27972.35|27972.35|0
1647598580000|2022-03-18 10:16:20|27984.9|27984.9|27968.63|27968.63|27984.9|27984.9|27968.63|27968.63|0
1647598590000|2022-03-18 10:16:30|27965.09|27965.09|27961.15|27961.15|27968.22|27968.22|27957.61|27957.61|0
1647598600000|2022-03-18 10:16:40|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|27960.55|0
1647598610000|2022-03-18 10:16:50|27962.05|27962.05|27972.65|27972.65|27972.65|27972.65|27962.05|27962.05|0
1647598620000|2022-03-18 10:17:00|27965.59|27965.59|27976.79|27976.79|27976.79|27976.79|27962.05|27962.05|0
1647598630000|2022-03-18 10:17:10|27980.33|27980.33|27955.88|27955.88|27980.33|27980.33|27955.88|27955.88|0
1647598640000|2022-03-18 10:17:20|27977.09|27977.09|27984.16|27984.16|27984.16|27984.16|27973.56|27973.56|0
1647598650000|2022-03-18 10:17:30|27977.09|27977.09|27987.7|27987.7|27987.7|27987.7|27977.09|27977.09|0
1647598660000|2022-03-18 10:17:40|27984.16|27984.16|27981.23|27981.23|27988.3|27988.3|27981.23|27981.23|0
1647598670000|2022-03-18 10:17:50|27977.69|27977.69|27977.69|27977.69|27977.69|27977.69|27977.69|27977.69|0
1647598680000|2022-03-18 10:18:00|27970.62|27970.62|27978.59|27978.59|27978.59|27978.59|27970.62|27970.62|0
1647598690000|2022-03-18 10:18:10|27982.13|27982.13|27982.13|27982.13|27989.2|27989.2|27982.13|27982.13|0
1647598700000|2022-03-18 10:18:20|27989.2|27989.2|27993.63|27993.63|27993.63|27993.63|27989.2|27989.2|0
1647598710000|2022-03-18 10:18:30|27990.1|27990.1|27990.1|27990.1|27990.1|27990.1|27990.1|27990.1|0
1647598720000|2022-03-18 10:18:40|27986.56|27986.56|27986.56|27986.56|27986.56|27986.56|27986.56|27986.56|0
1647598730000|2022-03-18 10:18:50|27990.1|27990.1|27990.1|27990.1|27990.1|27990.1|27990.1|27990.1|0
1647598740000|2022-03-18 10:19:00|27997.17|27997.17|27997.17|27997.17|27997.17|27997.17|27997.17|27997.17|0
1647598750000|2022-03-18 10:19:10|27986.56|27986.56|27985.66|27985.66|27986.56|27986.56|27985.66|27985.66|0
1647598760000|2022-03-18 10:19:20|27989.2|27989.2|27981.16|27981.16|27989.2|27989.2|27978.59|27978.59|0
1647598780000|2022-03-18 10:19:40|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|27980.92|0
1647598790000|2022-03-18 10:19:50|27980.02|27980.02|27972.54|27972.54|27980.02|27980.02|27972.54|27972.54|0
1647598800000|2022-03-18 10:20:00|27958.4|27958.4|27945.45|27945.45|27958.4|27958.4|27945.45|27945.45|0
1647598810000|2022-03-18 10:20:10|27956.05|27956.05|27963.12|27963.12|27963.12|27963.12|27956.05|27956.05|0
1647598830000|2022-03-18 10:20:30|27964.32|27964.32|27971.39|27971.39|27971.39|27971.39|27964.32|27964.32|0
1647598840000|2022-03-18 10:20:40|27972.29|27972.29|27972.29|27972.29|27972.29|27972.29|27972.29|27972.29|0
1647598850000|2022-03-18 10:20:50|27982.9|27982.9|27986.43|27986.43|27989.97|27989.97|27982.9|27982.9|0
1647598860000|2022-03-18 10:21:00|27979.36|27979.36|27989.97|27989.97|27989.97|27989.97|27979.36|27979.36|0
1647598870000|2022-03-18 10:21:10|27986.43|27986.43|27989.97|27989.97|27989.97|27989.97|27982.9|27982.9|0
1647598880000|2022-03-18 10:21:20|27986.43|27986.43|27986.43|27986.43|27986.43|27986.43|27986.43|27986.43|0
1647598890000|2022-03-18 10:21:30|27982.9|27982.9|27982.6|27982.6|27982.9|27982.9|27982.6|27982.6|0
1647598900000|2022-03-18 10:21:40|27979.06|27979.06|27989.67|27989.67|27996.74|27996.74|27979.06|27979.06|0
1647598910000|2022-03-18 10:21:50|27996.74|27996.74|27990.27|27990.27|27997.34|27997.34|27990.27|27990.27|0
1647598950000|2022-03-18 10:22:30|27997.34|27997.34|27997.34|27997.34|27997.34|27997.34|27997.34|27997.34|0
1647598960000|2022-03-18 10:22:40|27990.27|27990.27|27993.8|27993.8|27993.8|27993.8|27990.27|27990.27|0
1647598970000|2022-03-18 10:22:50|27986.73|27986.73|27990.27|27990.27|27990.27|27990.27|27986.73|27986.73|0
1647598990000|2022-03-18 10:23:10|27983.2|27983.2|27993.8|27993.8|27993.8|27993.8|27983.2|27983.2|0
1647599000000|2022-03-18 10:23:20|27983.2|27983.2|27986.73|27986.73|27993.8|27993.8|27983.2|27983.2|0
1647599020000|2022-03-18 10:23:40|27976.13|27976.13|27976.13|27976.13|27979.66|27979.66|27976.13|27976.13|0
1647599030000|2022-03-18 10:23:50|27975.83|27975.83|27982.9|27982.9|27982.9|27982.9|27975.83|27975.83|0
1647599040000|2022-03-18 10:24:00|27968.76|27968.76|27968.76|27968.76|27968.76|27968.76|27968.76|27968.76|0
1647599060000|2022-03-18 10:24:20|27975.83|27975.83|27972.29|27972.29|27979.36|27979.36|27972.29|27972.29|0
1647599070000|2022-03-18 10:24:30|27982.9|27982.9|27982.9|27982.9|27982.9|27982.9|27982.9|27982.9|0
1647599090000|2022-03-18 10:24:50|27986.43|27986.43|27986.43|27986.43|27986.43|27986.43|27986.43|27986.43|0
1647599100000|2022-03-18 10:25:00|27989.97|27989.97|27989.97|27989.97|27989.97|27989.97|27989.97|27989.97|0
1647599110000|2022-03-18 10:25:10|27993.5|27993.5|27993.5|27993.5|27993.5|27993.5|27993.5|27993.5|0
1647599130000|2022-03-18 10:25:30|28000.57|28000.57|28000.57|28000.57|28000.57|28000.57|28000.57|28000.57|0
1647599140000|2022-03-18 10:25:40|28004.11|28004.11|28004.11|28004.11|28004.11|28004.11|28004.11|28004.11|0
1647599150000|2022-03-18 10:25:50|28005.01|28005.01|28019.15|28019.15|28022.68|28022.68|28005.01|28005.01|0
1647599160000|2022-03-18 10:26:00|28015.61|28015.61|28026.22|28026.22|28029.75|28029.75|28015.61|28015.61|0
1647599170000|2022-03-18 10:26:10|28022.68|28022.68|28026.22|28026.22|28026.22|28026.22|28019.15|28019.15|0
1647599200000|2022-03-18 10:26:40|28029.75|28029.75|28029.75|28029.75|28029.75|28029.75|28029.75|28029.75|0
1647599210000|2022-03-18 10:26:50|28030.24|28030.24|28030.24|28030.24|28030.24|28030.24|28030.24|28030.24|0
1647599230000|2022-03-18 10:27:10|28033.77|28033.77|28040.84|28040.84|28040.84|28040.84|28033.77|28033.77|0
1647599240000|2022-03-18 10:27:20|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|28033.77|0
1647599250000|2022-03-18 10:27:30|28030.24|28030.24|28030.24|28030.24|28030.24|28030.24|28030.24|28030.24|0
1647599270000|2022-03-18 10:27:50|28026.7|28026.7|28026.7|28026.7|28026.7|28026.7|28026.7|28026.7|0
1647599290000|2022-03-18 10:28:10|28037.31|28037.31|28037.31|28037.31|28037.31|28037.31|28037.31|28037.31|0
1647599310000|2022-03-18 10:28:30|28044.38|28044.38|28044.38|28044.38|28044.38|28044.38|28044.38|28044.38|0
1647599320000|2022-03-18 10:28:40|28054.98|28054.98|28047.91|28047.91|28058.52|28058.52|28047.91|28047.91|0
1647599330000|2022-03-18 10:28:50|28044.38|28044.38|28044.62|28044.62|28044.62|28044.62|28044.38|28044.38|0
1647599340000|2022-03-18 10:29:00|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|28045.03|0
1647599360000|2022-03-18 10:29:20|28037.96|28037.96|28034.43|28034.43|28037.96|28037.96|28034.43|28034.43|0
1647599370000|2022-03-18 10:29:30|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|28030.89|0
1647599380000|2022-03-18 10:29:40|28037.96|28037.96|28037.96|28037.96|28037.96|28037.96|28037.96|28037.96|0
1647599390000|2022-03-18 10:29:50|28034.43|28034.43|28030.89|28030.89|28034.43|28034.43|28030.89|28030.89|0
1647599400000|2022-03-18 10:30:00|28031.49|28031.49|28038.56|28038.56|28038.56|28038.56|28027.96|28027.96|0
1647599410000|2022-03-18 10:30:10|28035.03|28035.03|28031.49|28031.49|28035.03|28035.03|28031.49|28031.49|0
1647599420000|2022-03-18 10:30:20|28027.96|28027.96|28027.96|28027.96|28027.96|28027.96|28027.96|28027.96|0
1647599430000|2022-03-18 10:30:30|28027.36|28027.36|28023.82|28023.82|28027.36|28027.36|28023.82|28023.82|0
1647599440000|2022-03-18 10:30:40|28020.29|28020.29|28029.38|28029.38|28029.38|28029.38|28020.29|28020.29|0
1647599450000|2022-03-18 10:30:50|28025.84|28025.84|28025.84|28025.84|28025.84|28025.84|28025.84|28025.84|0
1647599460000|2022-03-18 10:31:00|28025.24|28025.24|28025.24|28025.24|28025.24|28025.24|28025.24|28025.24|0
1647599470000|2022-03-18 10:31:10|28032.31|28032.31|28032.31|28032.31|28032.31|28032.31|28032.31|28032.31|0
1647599480000|2022-03-18 10:31:20|28031.83|28031.83|28023.91|28023.91|28031.83|28031.83|28023.3|28023.3|0
1647599490000|2022-03-18 10:31:30|28022.7|28022.7|28026.65|28026.65|28029.77|28029.77|28022.7|28022.7|0
1647599500000|2022-03-18 10:31:40|28030.18|28030.18|28030.18|28030.18|28030.18|28030.18|28030.18|28030.18|0
1647599520000|2022-03-18 10:32:00|28026.65|28026.65|28026.65|28026.65|28026.65|28026.65|28026.65|28026.65|0
1647599540000|2022-03-18 10:32:20|28033.72|28033.72|28033.72|28033.72|28033.72|28033.72|28026.65|28026.65|0
1647599560000|2022-03-18 10:32:40|28034.02|28034.02|28034.02|28034.02|28034.02|28034.02|28034.02|28034.02|0
1647599580000|2022-03-18 10:33:00|28037.55|28037.55|28044.62|28044.62|28044.62|28044.62|28037.55|28037.55|0
1647599600000|2022-03-18 10:33:20|28037.55|28037.55|28034.02|28034.02|28037.55|28037.55|28034.02|28034.02|0
1647599620000|2022-03-18 10:33:40|28030.48|28030.48|28030.48|28030.48|28030.48|28030.48|28030.48|28030.48|0
1647599650000|2022-03-18 10:34:10|28032.29|28032.29|28032.29|28032.29|28032.29|28032.29|28032.29|28032.29|0
1647599660000|2022-03-18 10:34:20|28035.82|28035.82|28034.92|28034.92|28035.82|28035.82|28034.92|28034.92|0
1647599670000|2022-03-18 10:34:30|28035.33|28035.33|28036.23|28036.23|28036.23|28036.23|28035.33|28035.33|0
1647599710000|2022-03-18 10:35:10|28035.63|28035.63|28032.1|28032.1|28035.63|28035.63|28032.1|28032.1|0
1647599720000|2022-03-18 10:35:20|28039.17|28039.17|28036.04|28036.04|28039.17|28039.17|28035.63|28035.63|0
1647599760000|2022-03-18 10:36:00|28037.24|28037.24|28036.34|28036.34|28037.24|28037.24|28036.34|28036.34|0
1647599770000|2022-03-18 10:36:10|28032.81|28032.81|28032.81|28032.81|28032.81|28032.81|28032.81|28032.81|0
1647599790000|2022-03-18 10:36:30|28029.27|28029.27|28029.27|28029.27|28029.27|28029.27|28029.27|28029.27|0
1647599800000|2022-03-18 10:36:40|28025.74|28025.74|28021.9|28021.9|28025.74|28025.74|28021.9|28021.9|0
1647599810000|2022-03-18 10:36:50|28025.44|28025.44|28029.7|28029.7|28029.7|28029.7|28025.44|28025.44|0
1647599830000|2022-03-18 10:37:10|28019.09|28019.09|28028.89|28028.89|28031.31|28031.31|28019.09|28019.09|0
1647599840000|2022-03-18 10:37:20|28027.99|28027.99|28027.99|28027.99|28027.99|28027.99|28027.99|28027.99|0
1647599850000|2022-03-18 10:37:30|28035.06|28035.06|28031.53|28031.53|28035.06|28035.06|28031.53|28031.53|0
1647599870000|2022-03-18 10:37:50|28027.99|28027.99|28031.53|28031.53|28031.53|28031.53|28027.99|28027.99|0
1647599880000|2022-03-18 10:38:00|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|0
1647599890000|2022-03-18 10:38:10|28024.16|28024.16|28024.16|28024.16|28031.23|28031.23|28024.16|28024.16|0
1647599900000|2022-03-18 10:38:20|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|28027.69|28027.69|0
1647599930000|2022-03-18 10:38:50|28024.16|28024.16|28024.16|28024.16|28024.16|28024.16|28024.16|28024.16|0
1647599950000|2022-03-18 10:39:10|28020.62|28020.62|28020.62|28020.62|28020.62|28020.62|28020.62|28020.62|0
1647599960000|2022-03-18 10:39:20|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|28027.69|28027.69|0
1647599980000|2022-03-18 10:39:40|28024.16|28024.16|28023.75|28023.75|28024.16|28024.16|28023.75|28023.75|0
1647599990000|2022-03-18 10:39:50|28027.28|28027.28|28027.28|28027.28|28027.28|28027.28|28027.28|28027.28|0
1647600010000|2022-03-18 10:40:10|28034.35|28034.35|28037.89|28037.89|28037.89|28037.89|28027.28|28027.28|0
1647600020000|2022-03-18 10:40:20|28030.82|28030.82|28027.28|28027.28|28030.82|28030.82|28027.28|28027.28|0
1647600030000|2022-03-18 10:40:30|28030.82|28030.82|28030.82|28030.82|28030.82|28030.82|28030.82|28030.82|0
1647600040000|2022-03-18 10:40:40|28027.28|28027.28|28034.35|28034.35|28034.35|28034.35|28027.28|28027.28|0
1647600050000|2022-03-18 10:40:50|28030.82|28030.82|28030.82|28030.82|28037.89|28037.89|28030.82|28030.82|0
1647600100000|2022-03-18 10:41:40|28027.28|28027.28|28020.21|28020.21|28027.28|28027.28|28020.21|28020.21|0
1647600120000|2022-03-18 10:42:00|28019.61|28019.61|28019.61|28019.61|28019.61|28019.61|28019.61|28019.61|0
1647600130000|2022-03-18 10:42:10|28016.08|28016.08|28037.29|28037.29|28037.29|28037.29|28016.08|28016.08|0
1647600140000|2022-03-18 10:42:20|28033.75|28033.75|28037.89|28037.89|28037.89|28037.89|28033.75|28033.75|0
1647600150000|2022-03-18 10:42:30|28041.42|28041.42|28041.66|28041.66|28041.66|28041.66|28041.42|28041.42|0
1647600180000|2022-03-18 10:43:00|28034.59|28034.59|28027.22|28027.22|28034.59|28034.59|28027.22|28027.22|0
1647600190000|2022-03-18 10:43:10|28023.69|28023.69|28023.09|28023.09|28023.69|28023.69|28023.09|28023.09|0
1647600220000|2022-03-18 10:43:40|28022.68|28022.68|28022.68|28022.68|28022.68|28022.68|28022.68|28022.68|0
1647600230000|2022-03-18 10:43:50|28029.75|28029.75|28029.75|28029.75|28029.75|28029.75|28029.75|28029.75|0
1647600250000|2022-03-18 10:44:10|28022.68|28022.68|28022.68|28022.68|28022.68|28022.68|28022.68|28022.68|0
1647600260000|2022-03-18 10:44:20|28029.75|28029.75|28019.14|28019.14|28029.75|28029.75|28019.14|28019.14|0
1647600270000|2022-03-18 10:44:30|28018.54|28018.54|28025.61|28025.61|28025.61|28025.61|28018.54|28018.54|0
1647600280000|2022-03-18 10:44:40|28018.54|28018.54|28018.54|28018.54|28018.54|28018.54|28018.54|28018.54|0
1647600340000|2022-03-18 10:45:40|28011.47|28011.47|28004.4|28004.4|28011.47|28011.47|28004.4|28004.4|0
1647600350000|2022-03-18 10:45:50|28004.16|28004.16|28003.92|28003.92|28004.16|28004.16|28003.92|28003.92|0
1647600360000|2022-03-18 10:46:00|28000.38|28000.38|28000.38|28000.38|28000.63|28000.63|28000.38|28000.38|0
1647600370000|2022-03-18 10:46:10|27999.18|27999.18|28006.25|28006.25|28006.25|28006.25|27999.18|27999.18|0
1647600380000|2022-03-18 10:46:20|28013.32|28013.32|28002.72|28002.72|28013.32|28013.32|28002.72|28002.72|0
1647600410000|2022-03-18 10:46:50|28009.79|28009.79|28009.79|28009.79|28009.79|28009.79|28009.79|28009.79|0
1647600420000|2022-03-18 10:47:00|28013.32|28013.32|28014.14|28014.14|28017.68|28017.68|28013.32|28013.32|0
1647600430000|2022-03-18 10:47:10|28017.68|28017.68|28003.54|28003.54|28017.68|28017.68|28003.54|28003.54|0
1647600460000|2022-03-18 10:47:40|28000|28000|27999.59|27999.59|28000|28000|27999.59|27999.59|0
1647600470000|2022-03-18 10:47:50|28003.13|28003.13|28003.13|28003.13|28003.13|28003.13|28003.13|28003.13|0
1647600480000|2022-03-18 10:48:00|28006.66|28006.66|28006.66|28006.66|28006.66|28006.66|28006.66|28006.66|0
1647600500000|2022-03-18 10:48:20|28013.73|28013.73|28017.27|28017.27|28017.27|28017.27|28010.2|28010.2|0
1647600510000|2022-03-18 10:48:30|28020.8|28020.8|28020.8|28020.8|28020.8|28020.8|28020.8|28020.8|0
1647600530000|2022-03-18 10:48:50|28027.87|28027.87|28020.8|28020.8|28027.87|28027.87|28020.8|28020.8|0
1647600540000|2022-03-18 10:49:00|28017.27|28017.27|28014.33|28014.33|28017.27|28017.27|28013.73|28013.73|0
1647600550000|2022-03-18 10:49:10|28014.03|28014.03|28014.03|28014.03|28014.03|28014.03|28014.03|28014.03|0
1647600560000|2022-03-18 10:49:20|28021.1|28021.1|28021.1|28021.1|28021.1|28021.1|28021.1|28021.1|0
1647600570000|2022-03-18 10:49:30|28021.4|28021.4|28017.62|28017.62|28021.4|28021.4|28017.57|28017.57|0
1647600590000|2022-03-18 10:49:50|28014.09|28014.09|28019.88|28019.88|28024.32|28024.32|28013.61|28013.61|0
1647600600000|2022-03-18 10:50:00|28020.79|28020.79|28005.33|28005.33|28024.32|28024.32|28001.8|28001.8|0
1647600610000|2022-03-18 10:50:10|28008.87|28008.87|28043.08|28043.08|28043.08|28043.08|28008.87|28008.87|0
1647600620000|2022-03-18 10:50:20|28039.54|28039.54|28032.28|28032.28|28039.54|28039.54|28028.53|28028.53|0
1647600630000|2022-03-18 10:50:30|28028.75|28028.75|28022.84|28022.84|28032.28|28032.28|28022.84|28022.84|0
1647600640000|2022-03-18 10:50:40|28023.08|28023.08|28027.44|28027.44|28030.75|28030.75|28015.6|28015.6|0
1647600650000|2022-03-18 10:50:50|28026.62|28026.62|28041.95|28041.95|28041.95|28041.95|28026.62|28026.62|0
1647600660000|2022-03-18 10:51:00|28042.85|28042.85|28039.32|28039.32|28042.85|28042.85|28032.25|28032.25|0
1647600670000|2022-03-18 10:51:10|28045.98|28045.98|28043.15|28043.15|28053.16|28053.16|28043.15|28043.15|0
1647600680000|2022-03-18 10:51:20|28042.25|28042.25|28045.55|28045.55|28046.45|28046.45|28034.94|28034.94|0
1647600690000|2022-03-18 10:51:30|28042.91|28042.91|28035.43|28035.43|28046.45|28046.45|28035.43|28035.43|0
1647600700000|2022-03-18 10:51:40|28042.61|28042.61|28046.75|28046.75|28046.75|28046.75|28039.08|28039.08|0
1647600710000|2022-03-18 10:51:50|28045.93|28045.93|28048.78|28048.78|28048.78|28048.78|28038.86|28038.86|0
1647600720000|2022-03-18 10:52:00|28046.45|28046.45|28045.63|28045.63|28046.45|28046.45|28039.38|28039.38|0
1647600730000|2022-03-18 10:52:10|28038.56|28038.56|28039.27|28039.27|28049.98|28049.98|28038.56|28038.56|0
1647600740000|2022-03-18 10:52:20|28038.45|28038.45|28049.98|28049.98|28050.39|28050.39|28038.45|28038.45|0
1647600750000|2022-03-18 10:52:30|28050.39|28050.39|28049.98|28049.98|28053.93|28053.93|28046.45|28046.45|0
1647600760000|2022-03-18 10:52:40|28046.45|28046.45|28042.91|28042.91|28049.98|28049.98|28042.91|28042.91|0
1647600770000|2022-03-18 10:52:50|28046.45|28046.45|28049.79|28049.79|28049.98|28049.98|28039.38|28039.38|0
1647600780000|2022-03-18 10:53:00|28053.93|28053.93|28035.65|28035.65|28053.93|28053.93|28029.18|28029.18|0
1647600790000|2022-03-18 10:53:10|28025.05|28025.05|28035.95|28035.95|28035.95|28035.95|28025.05|28025.05|0
1647600800000|2022-03-18 10:53:20|28035.05|28035.05|28034.64|28034.64|28039.19|28039.19|28027.16|28027.16|0
1647600810000|2022-03-18 10:53:30|28035.54|28035.54|28023.22|28023.22|28039.08|28039.08|28023.22|28023.22|0
1647600820000|2022-03-18 10:53:40|28026.75|28026.75|28035.65|28035.65|28035.65|28035.65|28023.22|28023.22|0
1647600830000|2022-03-18 10:53:50|28032.12|28032.12|28034.64|28034.64|28035.65|28035.65|28025.05|28025.05|0
1647600840000|2022-03-18 10:54:00|28035.95|28035.95|28019.68|28019.68|28035.95|28035.95|28019.68|28019.68|0
1647600850000|2022-03-18 10:54:10|28020.5|28020.5|28024.23|28024.23|28027.76|28027.76|28002.83|28002.83|0
1647600860000|2022-03-18 10:54:20|28023.63|28023.63|28030.8|28030.8|28031.71|28031.71|28023.63|28023.63|0
1647600870000|2022-03-18 10:54:30|28028.17|28028.17|28019.46|28019.46|28028.17|28028.17|28019.46|28019.46|0
1647600880000|2022-03-18 10:54:40|28026.64|28026.64|28019.87|28019.87|28026.94|28026.94|28019.87|28019.87|0
1647600890000|2022-03-18 10:54:50|28019.27|28019.27|28033.82|28033.82|28033.82|28033.82|28019.27|28019.27|0
1647600900000|2022-03-18 10:55:00|28020.28|28020.28|28023.82|28023.82|28023.82|28023.82|28016.75|28016.75|0
1647600910000|2022-03-18 10:55:10|28020.28|28020.28|28020.58|28020.58|28030.89|28030.89|28020.28|28020.28|0
1647600920000|2022-03-18 10:55:20|28020.17|28020.17|28033.52|28033.52|28033.52|28033.52|28019.76|28019.76|0
1647600930000|2022-03-18 10:55:30|28027.35|28027.35|28013.62|28013.62|28027.35|28027.35|28013.62|28013.62|0
1647600940000|2022-03-18 10:55:40|28013.02|28013.02|28009.08|28009.08|28022.81|28022.81|28009.08|28009.08|0
1647600950000|2022-03-18 10:55:50|28016.15|28016.15|28025.25|28025.25|28025.25|28025.25|28012.61|28012.61|0
1647600960000|2022-03-18 10:56:00|28026.45|28026.45|28018.56|28018.56|28026.45|28026.45|28015.85|28015.85|0
1647600970000|2022-03-18 10:56:10|28017.36|28017.36|28022.62|28022.62|28033.22|28033.22|28017.36|28017.36|0
1647600980000|2022-03-18 10:56:20|28019.08|28019.08|28032.02|28032.02|28032.02|28032.02|28019.08|28019.08|0
1647600990000|2022-03-18 10:56:30|28029.68|28029.68|28022.62|28022.62|28029.68|28029.68|28022.62|28022.62|0
1647601000000|2022-03-18 10:56:40|28033.52|28033.52|28029.99|28029.99|28033.52|28033.52|28022.92|28022.92|0
1647601010000|2022-03-18 10:56:50|28029.68|28029.68|28036.15|28036.15|28036.15|28036.15|28022.62|28022.62|0
1647601020000|2022-03-18 10:57:00|28030.7|28030.7|28019.68|28019.68|28030.7|28030.7|28019.68|28019.68|0
1647601030000|2022-03-18 10:57:10|28019.38|28019.38|28020.09|28020.09|28033.63|28033.63|28019.38|28019.38|0
1647601040000|2022-03-18 10:57:20|28023.63|28023.63|28029.99|28029.99|28034.12|28034.12|28023.63|28023.63|0
1647601050000|2022-03-18 10:57:30|28044.73|28044.73|28033.11|28033.11|28044.73|28044.73|28030.59|28030.59|0
1647601060000|2022-03-18 10:57:40|28040.18|28040.18|28041.19|28041.19|28050.89|28050.89|28033.11|28033.11|0
1647601070000|2022-03-18 10:57:50|28037.66|28037.66|28051.19|28051.19|28051.19|28051.19|28036.84|28036.84|0
1647601080000|2022-03-18 10:58:00|28048.26|28048.26|28044.73|28044.73|28048.26|28048.26|28037.66|28037.66|0
1647601090000|2022-03-18 10:58:10|28041.19|28041.19|28045.74|28045.74|28048.97|28048.97|28037.66|28037.66|0
1647601100000|2022-03-18 10:58:20|28038.26|28038.26|28047.77|28047.77|28049.38|28049.38|28034.72|28034.72|0
1647601110000|2022-03-18 10:58:30|28045.44|28045.44|28035.24|28035.24|28048.97|28048.97|28034.83|28034.83|0
1647601120000|2022-03-18 10:58:40|28028.17|28028.17|28035.24|28035.24|28038.78|28038.78|28028.17|28028.17|0
1647601130000|2022-03-18 10:58:50|28031.71|28031.71|28030.89|28030.89|28031.71|28031.71|28017.57|28017.57|0
1647601140000|2022-03-18 10:59:00|28038.37|28038.37|28029.58|28029.58|28038.37|28038.37|28026.04|28026.04|0
1647601150000|2022-03-18 10:59:10|28030.7|28030.7|28030.7|28030.7|28044.73|28044.73|28030.7|28030.7|0
1647601160000|2022-03-18 10:59:20|28034.23|28034.23|28043|28043|28043|28043|28032.1|28032.1|0
1647601170000|2022-03-18 10:59:30|28047.55|28047.55|28026.34|28026.34|28051.09|28051.09|28026.34|28026.34|0
1647601180000|2022-03-18 10:59:40|28022.81|28022.81|28028.87|28028.87|28032.81|28032.81|28012.2|28012.2|0
1647601190000|2022-03-18 10:59:50|28021.8|28021.8|28014.32|28014.32|28028.87|28028.87|28011.19|28011.19|0
1647601200000|2022-03-18 11:00:00|28031.99|28031.99|28014.32|28014.32|28031.99|28031.99|28014.32|28014.32|0
1647601210000|2022-03-18 11:00:10|28014.02|28014.02|27991.99|27991.99|28014.02|28014.02|27991.99|27991.99|0
1647601220000|2022-03-18 11:00:20|28002.59|28002.59|28003.32|28003.32|28003.32|28003.32|28002.59|28002.59|0
1647601230000|2022-03-18 11:00:30|28004.22|28004.22|27996.25|27996.25|28004.22|28004.22|27996.25|27996.25|0
1647601240000|2022-03-18 11:00:40|27992.71|27992.71|27987.63|27987.63|27992.71|27992.71|27987.63|27987.63|0
1647601250000|2022-03-18 11:00:50|27988.53|27988.53|27988.53|27988.53|27988.53|27988.53|27988.53|27988.53|0
1647601260000|2022-03-18 11:01:00|28009.74|28009.74|28015.91|28015.91|28016.81|28016.81|28009.74|28009.74|0
1647601270000|2022-03-18 11:01:10|28008.84|28008.84|28011.82|28011.82|28012.79|28012.79|28004.75|28004.75|0
1647601280000|2022-03-18 11:01:20|28012.23|28012.23|28012.23|28012.23|28015.35|28015.35|28011.82|28011.82|0
1647601300000|2022-03-18 11:01:40|28022.83|28022.83|28029.9|28029.9|28029.9|28029.9|28022.83|28022.83|0
1647601310000|2022-03-18 11:01:50|28029.49|28029.49|28025.96|28025.96|28029.49|28029.49|28025.96|28025.96|0
1647601320000|2022-03-18 11:02:00|28018.89|28018.89|28022.42|28022.42|28022.42|28022.42|28018.89|28018.89|0
1647601340000|2022-03-18 11:02:20|28025.96|28025.96|28033.03|28033.03|28033.03|28033.03|28025.96|28025.96|0
1647601350000|2022-03-18 11:02:30|28036.56|28036.56|28036.56|28036.56|28036.56|28036.56|28036.56|28036.56|0
1647601370000|2022-03-18 11:02:50|28037.79|28037.79|28037.19|28037.19|28037.79|28037.79|28037.19|28037.19|0
1647601380000|2022-03-18 11:03:00|28037.49|28037.49|28038.42|28038.42|28038.42|28038.42|28037.19|28037.19|0
1647601400000|2022-03-18 11:03:20|28038.83|28038.83|28060.04|28060.04|28060.04|28060.04|28038.83|28038.83|0
1647601410000|2022-03-18 11:03:30|28060.45|28060.45|28060.45|28060.45|28060.45|28060.45|28060.45|28060.45|0
1647601420000|2022-03-18 11:03:40|28042.77|28042.77|28042.36|28042.36|28042.77|28042.77|28042.36|28042.36|0
1647601430000|2022-03-18 11:03:50|28049.43|28049.43|28049.43|28049.43|28049.84|28049.84|28049.43|28049.43|0
1647601440000|2022-03-18 11:04:00|28049.84|28049.84|28056.5|28056.5|28056.5|28056.5|28031.76|28031.76|0
1647601450000|2022-03-18 11:04:10|28056.91|28056.91|28056.91|28056.91|28056.91|28056.91|28056.91|28056.91|0
1647601460000|2022-03-18 11:04:20|28053.38|28053.38|28057.32|28057.32|28057.32|28057.32|28053.38|28053.38|0
1647601470000|2022-03-18 11:04:30|28057.92|28057.92|28057.92|28057.92|28058.53|28058.53|28057.92|28057.92|0
1647601480000|2022-03-18 11:04:40|28058.83|28058.83|28058.01|28058.01|28058.83|28058.83|28058.01|28058.01|0
1647601500000|2022-03-18 11:05:00|28058.73|28058.73|28052.45|28052.45|28059.52|28059.52|28052.45|28052.45|0
1647601510000|2022-03-18 11:05:10|28052.21|28052.21|28051.9|28051.9|28052.21|28052.21|28051.9|28051.9|0
1647601520000|2022-03-18 11:05:20|28051.42|28051.42|28047.89|28047.89|28051.42|28051.42|28047.89|28047.89|0
1647601530000|2022-03-18 11:05:30|28044.35|28044.35|28044.35|28044.35|28044.35|28044.35|28044.35|28044.35|0
1647601540000|2022-03-18 11:05:40|28037.28|28037.28|28037.28|28037.28|28037.28|28037.28|28037.28|28037.28|0
1647601550000|2022-03-18 11:05:50|28040.82|28040.82|28037.28|28037.28|28040.82|28040.82|28037.28|28037.28|0
1647601560000|2022-03-18 11:06:00|28040.82|28040.82|28040.82|28040.82|28040.82|28040.82|28040.82|28040.82|0
1647601580000|2022-03-18 11:06:20|28040|28040|28036.46|28036.46|28040|28040|28036.46|28036.46|0
1647601590000|2022-03-18 11:06:30|28032.93|28032.93|28029.39|28029.39|28032.93|28032.93|28029.39|28029.39|0
1647601610000|2022-03-18 11:06:50|28018.79|28018.79|28011.72|28011.72|28018.79|28018.79|28011.72|28011.72|0
1647601640000|2022-03-18 11:07:20|28018.79|28018.79|28016.68|28016.68|28018.79|28018.79|28016.68|28016.68|0
1647601650000|2022-03-18 11:07:30|28013.15|28013.15|28013.15|28013.15|28013.15|28013.15|28013.15|28013.15|0
1647601660000|2022-03-18 11:07:40|28020.22|28020.22|28020.22|28020.22|28020.22|28020.22|28020.22|28020.22|0
1647601670000|2022-03-18 11:07:50|28016.68|28016.68|28002.54|28002.54|28016.68|28016.68|28002.54|28002.54|0
1647601680000|2022-03-18 11:08:00|27999.01|27999.01|27991.46|27991.46|27999.01|27999.01|27991.46|27991.46|0
1647601690000|2022-03-18 11:08:10|27987.92|27987.92|27991.46|27991.46|27991.46|27991.46|27987.92|27987.92|0
1647601700000|2022-03-18 11:08:20|27987.92|27987.92|27991.46|27991.46|27991.46|27991.46|27987.92|27987.92|0
1647601720000|2022-03-18 11:08:40|27998.53|27998.53|27998.53|27998.53|27998.53|27998.53|27998.53|27998.53|0
1647601740000|2022-03-18 11:09:00|28002.06|28002.06|28002.06|28002.06|28002.06|28002.06|28002.06|28002.06|0
1647601750000|2022-03-18 11:09:10|27998.53|27998.53|27998.53|27998.53|27998.53|27998.53|27998.53|27998.53|0
1647601760000|2022-03-18 11:09:20|28002.06|28002.06|28002.06|28002.06|28002.06|28002.06|28002.06|28002.06|0
1647601770000|2022-03-18 11:09:30|27998.53|27998.53|27991.46|27991.46|27998.53|27998.53|27991.46|27991.46|0
1647601780000|2022-03-18 11:09:40|27992.06|27992.06|27992.06|27992.06|27992.06|27992.06|27992.06|27992.06|0
1647601790000|2022-03-18 11:09:50|27995.59|27995.59|27995.18|27995.18|27995.59|27995.59|27995.18|27995.18|0
1647601800000|2022-03-18 11:10:00|27998.72|27998.72|27995.18|27995.18|27998.72|27998.72|27995.18|27995.18|0
1647601810000|2022-03-18 11:10:10|27995.42|27995.42|27994|27994|27995.42|27995.42|27976.33|27976.33|0
1647601820000|2022-03-18 11:10:20|27986.93|27986.93|27986.69|27986.69|27994|27994|27986.69|27986.69|0
1647601840000|2022-03-18 11:10:40|27990.23|27990.23|27990.23|27990.23|27990.23|27990.23|27990.23|27990.23|0
1647601850000|2022-03-18 11:10:50|27993.76|27993.76|27989.63|27989.63|27993.76|27993.76|27989.63|27989.63|0
1647601860000|2022-03-18 11:11:00|27990.04|27990.04|27990.04|27990.04|27990.04|27990.04|27990.04|27990.04|0
1647601870000|2022-03-18 11:11:10|27982.97|27982.97|27986.8|27986.8|27986.8|27986.8|27982.97|27982.97|0
1647601880000|2022-03-18 11:11:20|27997.41|27997.41|28004.89|28004.89|28005.19|28005.19|27997.41|27997.41|0
1647601890000|2022-03-18 11:11:30|28001.35|28001.35|28002.56|28002.56|28002.56|28002.56|28001.35|28001.35|0
1647601900000|2022-03-18 11:11:40|28006.1|28006.1|28009.63|28009.63|28009.63|28009.63|28006.1|28006.1|0
1647601920000|2022-03-18 11:12:00|28010.53|28010.53|28010.53|28010.53|28010.53|28010.53|28010.53|28010.53|0
1647601950000|2022-03-18 11:12:30|28010.77|28010.77|28011.07|28011.07|28011.07|28011.07|28010.77|28010.77|0
1647602000000|2022-03-18 11:13:20|28004|28004|28004|28004|28004|28004|28004|28004|0
1647602010000|2022-03-18 11:13:30|28007.54|28007.54|28011.07|28011.07|28011.07|28011.07|28007.54|28007.54|0
1647602020000|2022-03-18 11:13:40|28007.54|28007.54|28007.54|28007.54|28007.54|28007.54|28007.54|28007.54|0
1647602030000|2022-03-18 11:13:50|28011.07|28011.07|28011.07|28011.07|28011.07|28011.07|28011.07|28011.07|0
1647602040000|2022-03-18 11:14:00|28010.17|28010.17|28006.64|28006.64|28010.17|28010.17|28006.64|28006.64|0
1647602050000|2022-03-18 11:14:10|28013.71|28013.71|28013.71|28013.71|28017.24|28017.24|28013.71|28013.71|0
1647602070000|2022-03-18 11:14:30|28014.91|28014.91|28015.21|28015.21|28015.21|28015.21|28014.91|28014.91|0
1647602080000|2022-03-18 11:14:40|28011.67|28011.67|28011.67|28011.67|28011.67|28011.67|28011.67|28011.67|0
1647602100000|2022-03-18 11:15:00|28018.74|28018.74|28019.35|28019.35|28019.35|28019.35|28018.74|28018.74|0
1647602110000|2022-03-18 11:15:10|28033.49|28033.49|28032.58|28032.58|28033.49|28033.49|28032.58|28032.58|0
1647602150000|2022-03-18 11:15:50|28032.99|28032.99|28032.99|28032.99|28032.99|28032.99|28032.99|28032.99|0
1647602170000|2022-03-18 11:16:10|28040.06|28040.06|28040.06|28040.06|28040.06|28040.06|28040.06|28040.06|0
1647602180000|2022-03-18 11:16:20|28025.92|28025.92|28025.92|28025.92|28025.92|28025.92|28025.92|28025.92|0
1647602200000|2022-03-18 11:16:40|28036.53|28036.53|28037.35|28037.35|28037.35|28037.35|28036.53|28036.53|0
1647602220000|2022-03-18 11:17:00|28037.76|28037.76|28045.65|28045.65|28049.18|28049.18|28037.76|28037.76|0
1647602250000|2022-03-18 11:17:30|28044.83|28044.83|28047.95|28047.95|28048.36|28048.36|28044.83|28044.83|0
1647602280000|2022-03-18 11:18:00|28048.25|28048.25|28052.2|28052.2|28052.2|28052.2|28048.25|28048.25|0
1647602330000|2022-03-18 11:18:50|28052.8|28052.8|28052.8|28052.8|28052.8|28052.8|28052.8|28052.8|0
1647602340000|2022-03-18 11:19:00|28049.26|28049.26|28048.66|28048.66|28049.26|28049.26|28048.66|28048.66|0
1647602350000|2022-03-18 11:19:10|28049.26|28049.26|28049.56|28049.56|28050.47|28050.47|28049.26|28049.26|0
1647602360000|2022-03-18 11:19:20|28046.03|28046.03|28046.03|28046.03|28046.03|28046.03|28046.03|28046.03|0
1647602380000|2022-03-18 11:19:40|28038.96|28038.96|28038.96|28038.96|28038.96|28038.96|28038.96|28038.96|0
1647602390000|2022-03-18 11:19:50|28035.42|28035.42|28035.42|28035.42|28035.42|28035.42|28035.42|28035.42|0
1647602410000|2022-03-18 11:20:10|28042.49|28042.49|28042.49|28042.49|28042.49|28042.49|28042.49|28042.49|0
1647602450000|2022-03-18 11:20:50|28049.56|28049.56|28049.56|28049.56|28049.56|28049.56|28049.56|28049.56|0
1647602460000|2022-03-18 11:21:00|28063.7|28063.7|28064.61|28064.61|28064.61|28064.61|28063.7|28063.7|0
1647602470000|2022-03-18 11:21:10|28061.07|28061.07|28061.07|28061.07|28061.07|28061.07|28061.07|28061.07|0
1647602480000|2022-03-18 11:21:20|28060.47|28060.47|28060.47|28060.47|28060.47|28060.47|28060.47|28060.47|0
1647602500000|2022-03-18 11:21:40|28053.4|28053.4|28056.03|28056.03|28056.93|28056.93|28053.4|28053.4|0
1647602520000|2022-03-18 11:22:00|28055.62|28055.62|28056.59|28056.59|28056.59|28056.59|28055.62|28055.62|0
1647602540000|2022-03-18 11:22:20|28042.45|28042.45|28038.92|28038.92|28042.45|28042.45|28035.38|28035.38|0
1647602570000|2022-03-18 11:22:50|28039.52|28039.52|28039.52|28039.52|28039.52|28039.52|28039.52|28039.52|0
1647602580000|2022-03-18 11:23:00|28035.38|28035.38|28035.38|28035.38|28035.38|28035.38|28035.38|28035.38|0
1647602610000|2022-03-18 11:23:30|28034.9|28034.9|28034.9|28034.9|28034.9|28034.9|28034.9|28034.9|0
1647602650000|2022-03-18 11:24:10|28034.3|28034.3|28034.9|28034.9|28034.9|28034.9|28034.3|28034.3|0
1647602670000|2022-03-18 11:24:30|28031.36|28031.36|28034.9|28034.9|28034.9|28034.9|28031.36|28031.36|0
1647602680000|2022-03-18 11:24:40|28034.6|28034.6|28034.6|28034.6|28034.6|28034.6|28034.6|28034.6|0
1647602690000|2022-03-18 11:24:50|28035.5|28035.5|28035.5|28035.5|28035.5|28035.5|28035.5|28035.5|0
1647602700000|2022-03-18 11:25:00|28035.74|28035.74|28028.91|28028.91|28035.98|28035.98|28028.91|28028.91|0
1647602770000|2022-03-18 11:26:10|28025.38|28025.38|28025.38|28025.38|28025.38|28025.38|28025.38|28025.38|0
1647602780000|2022-03-18 11:26:20|28024.97|28024.97|28024.97|28024.97|28024.97|28024.97|28024.97|28024.97|0
1647602830000|2022-03-18 11:27:10|28021.43|28021.43|28020.83|28020.83|28021.43|28021.43|28020.83|28020.83|0
1647602870000|2022-03-18 11:27:50|28013.76|28013.76|28013.76|28013.76|28013.76|28013.76|28013.76|28013.76|0
1647602880000|2022-03-18 11:28:00|28013.28|28013.28|28013.04|28013.04|28013.28|28013.28|28013.04|28013.04|0
1647602890000|2022-03-18 11:28:10|28009.5|28009.5|28009.5|28009.5|28009.5|28009.5|28009.5|28009.5|0
1647602900000|2022-03-18 11:28:20|28009.09|28009.09|28009.09|28009.09|28009.09|28009.09|28009.09|28009.09|0
1647602910000|2022-03-18 11:28:30|27994.95|27994.95|27994.47|27994.47|27994.95|27994.95|27994.47|27994.47|0
1647602920000|2022-03-18 11:28:40|28001.54|28001.54|28001.54|28001.54|28001.54|28001.54|28001.54|28001.54|0
1647602930000|2022-03-18 11:28:50|28008.61|28008.61|28015.68|28015.68|28015.68|28015.68|28008.61|28008.61|0
1647602940000|2022-03-18 11:29:00|28026.28|28026.28|28034.55|28034.55|28037.79|28037.79|28026.28|28026.28|0
1647602960000|2022-03-18 11:29:20|28041.62|28041.62|28041.92|28041.92|28043.13|28043.13|28041.62|28041.62|0
1647602970000|2022-03-18 11:29:30|28048.99|28048.99|28048.99|28048.99|28048.99|28048.99|28048.99|28048.99|0
1647602980000|2022-03-18 11:29:40|28045.46|28045.46|28045.05|28045.05|28045.46|28045.46|28045.05|28045.05|0
1647603000000|2022-03-18 11:30:00|28045.87|28045.87|28054.74|28054.74|28054.74|28054.74|28045.87|28045.87|0
1647603010000|2022-03-18 11:30:10|28058.28|28058.28|28061.81|28061.81|28061.81|28061.81|28058.28|28058.28|0
1647603040000|2022-03-18 11:30:40|28062.63|28062.63|28062.63|28062.63|28062.63|28062.63|28062.63|28062.63|0
1647603070000|2022-03-18 11:31:10|28069.7|28069.7|28069.7|28069.7|28069.7|28069.7|28069.7|28069.7|0
1647603090000|2022-03-18 11:31:30|28071.2|28071.2|28062.33|28062.33|28071.2|28071.2|28062.33|28062.33|0
1647603170000|2022-03-18 11:32:50|28061.73|28061.73|28061.73|28061.73|28061.73|28061.73|28061.73|28061.73|0
1647603210000|2022-03-18 11:33:30|28061.97|28061.97|28061.97|28061.97|28061.97|28061.97|28061.97|28061.97|0
1647603220000|2022-03-18 11:33:40|28065.51|28065.51|28065.51|28065.51|28065.51|28065.51|28065.51|28065.51|0
1647603260000|2022-03-18 11:34:20|28076.11|28076.11|28079.65|28079.65|28079.65|28079.65|28076.11|28076.11|0
1647603270000|2022-03-18 11:34:30|28080.85|28080.85|28079.35|28079.35|28080.85|28080.85|28079.35|28079.35|0
1647603280000|2022-03-18 11:34:40|28079.65|28079.65|28079.65|28079.65|28079.65|28079.65|28079.65|28079.65|0
1647603320000|2022-03-18 11:35:20|28076.11|28076.11|28076.11|28076.11|28076.11|28076.11|28076.11|28076.11|0
1647603360000|2022-03-18 11:36:00|28083.18|28083.18|28080.25|28080.25|28083.18|28083.18|28079.65|28079.65|0
1647603380000|2022-03-18 11:36:20|28079.65|28079.65|28079.65|28079.65|28079.65|28079.65|28079.65|28079.65|0
1647603420000|2022-03-18 11:37:00|28079.95|28079.95|28080.55|28080.55|28080.55|28080.55|28079.05|28079.05|0
1647603430000|2022-03-18 11:37:10|28081.75|28081.75|28082.05|28082.05|28082.05|28082.05|28081.75|28081.75|0
1647603440000|2022-03-18 11:37:20|28081.75|28081.75|28081.75|28081.75|28081.75|28081.75|28081.75|28081.75|0
1647603450000|2022-03-18 11:37:30|28082.35|28082.35|28082.35|28082.35|28082.35|28082.35|28082.35|28082.35|0
1647603490000|2022-03-18 11:38:10|28075.28|28075.28|28075.28|28075.28|28075.28|28075.28|28075.28|28075.28|0
1647603500000|2022-03-18 11:38:20|28082.35|28082.35|28082.35|28082.35|28082.35|28082.35|28082.35|28082.35|0
1647603520000|2022-03-18 11:38:40|28085.88|28085.88|28085.88|28085.88|28085.88|28085.88|28085.88|28085.88|0
1647603530000|2022-03-18 11:38:50|28086.19|28086.19|28086.19|28086.19|28086.19|28086.19|28086.19|28086.19|0
1647603540000|2022-03-18 11:39:00|28089.72|28089.72|28100.32|28100.32|28100.32|28100.32|28089.72|28089.72|0
1647603550000|2022-03-18 11:39:10|28096.79|28096.79|28093.25|28093.25|28096.79|28096.79|28093.25|28093.25|0
1647603570000|2022-03-18 11:39:30|28089.72|28089.72|28089.72|28089.72|28089.72|28089.72|28089.72|28089.72|0
1647603580000|2022-03-18 11:39:40|28086.19|28086.19|28086.19|28086.19|28086.19|28086.19|28086.19|28086.19|0
1647603590000|2022-03-18 11:39:50|28084.98|28084.98|28082.88|28082.88|28086.42|28086.42|28082.88|28082.88|0
1647603610000|2022-03-18 11:40:10|28084.08|28084.08|28084.38|28084.38|28084.38|28084.38|28084.08|28084.08|0
1647603620000|2022-03-18 11:40:20|28087.92|28087.92|28087.92|28087.92|28087.92|28087.92|28087.92|28087.92|0
1647603630000|2022-03-18 11:40:30|28086.42|28086.42|28089.65|28089.65|28089.65|28089.65|28086.42|28086.42|0
1647603640000|2022-03-18 11:40:40|28086.95|28086.95|28076.34|28076.34|28086.95|28086.95|28072.81|28072.81|0
1647603660000|2022-03-18 11:41:00|28077.24|28077.24|28077.24|28077.24|28077.24|28077.24|28077.24|28077.24|0
1647603690000|2022-03-18 11:41:30|28084.31|28084.31|28084.31|28084.31|28084.31|28084.31|28084.31|28084.31|0
1647603700000|2022-03-18 11:41:40|28080.78|28080.78|28080.78|28080.78|28080.78|28080.78|28080.78|28080.78|0
1647603740000|2022-03-18 11:42:20|28077.24|28077.24|28077.24|28077.24|28077.24|28077.24|28077.24|28077.24|0
1647603750000|2022-03-18 11:42:30|28084.31|28084.31|28084.31|28084.31|28084.31|28084.31|28084.31|28084.31|0
1647603760000|2022-03-18 11:42:40|28080.78|28080.78|28080.78|28080.78|28080.78|28080.78|28080.78|28080.78|0
1647603780000|2022-03-18 11:43:00|28084.31|28084.31|28087.85|28087.85|28087.85|28087.85|28084.31|28084.31|0
1647603790000|2022-03-18 11:43:10|28088.75|28088.75|28086.72|28086.72|28090.25|28090.25|28086.72|28086.72|0
1647603800000|2022-03-18 11:43:20|28086.42|28086.42|28086.42|28086.42|28086.42|28086.42|28086.42|28086.42|0
1647603810000|2022-03-18 11:43:30|28085.81|28085.81|28085.81|28085.81|28085.81|28085.81|28085.81|28085.81|0
1647603820000|2022-03-18 11:43:40|28086.22|28086.22|28086.22|28086.22|28086.22|28086.22|28086.22|28086.22|0
1647603840000|2022-03-18 11:44:00|28093.29|28093.29|28096.83|28096.83|28096.83|28096.83|28093.29|28093.29|0
1647603890000|2022-03-18 11:44:50|28096.53|28096.53|28096.53|28096.53|28096.53|28096.53|28096.53|28096.53|0
1647603900000|2022-03-18 11:45:00|28097.01|28097.01|28097.01|28097.01|28097.01|28097.01|28097.01|28097.01|0
1647603910000|2022-03-18 11:45:10|28082.87|28082.87|28081.67|28081.67|28082.87|28082.87|28081.67|28081.67|0
1647603980000|2022-03-18 11:46:20|28081.43|28081.43|28081.43|28081.43|28081.43|28081.43|28081.43|28081.43|0
1647604020000|2022-03-18 11:47:00|28081.02|28081.02|28081.02|28081.02|28081.02|28081.02|28081.02|28081.02|0
1647604040000|2022-03-18 11:47:20|28059.81|28059.81|28056.28|28056.28|28059.81|28059.81|28056.28|28056.28|0
1647604100000|2022-03-18 11:48:20|28049.21|28049.21|28042.14|28042.14|28049.21|28049.21|28042.14|28042.14|0
1647604120000|2022-03-18 11:48:40|28031.53|28031.53|28031.53|28031.53|28031.53|28031.53|28031.53|28031.53|0
1647604140000|2022-03-18 11:49:00|28030.63|28030.63|28030.63|28030.63|28030.63|28030.63|28030.63|28030.63|0
1647604170000|2022-03-18 11:49:30|28030.87|28030.87|28030.87|28030.87|28030.87|28030.87|28030.87|28030.87|0
1647604240000|2022-03-18 11:50:40|28027.34|28027.34|28027.34|28027.34|28027.34|28027.34|28027.34|28027.34|0
1647604280000|2022-03-18 11:51:20|28026.44|28026.44|28026.44|28026.44|28026.44|28026.44|28026.44|28026.44|0
1647604290000|2022-03-18 11:51:30|28026.03|28026.03|28025.62|28025.62|28026.03|28026.03|28025.62|28025.62|0
1647604320000|2022-03-18 11:52:00|28025.02|28025.02|28021.48|28021.48|28025.02|28025.02|28021.48|28021.48|0
1647604360000|2022-03-18 11:52:40|28010.88|28010.88|28010.88|28010.88|28010.88|28010.88|28010.88|28010.88|0
1647604370000|2022-03-18 11:52:50|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|0
1647604380000|2022-03-18 11:53:00|28010.88|28010.88|28010.88|28010.88|28010.88|28010.88|28010.88|28010.88|0
1647604410000|2022-03-18 11:53:30|28012.38|28012.38|28012.08|28012.08|28012.38|28012.38|28012.08|28012.08|0
1647604460000|2022-03-18 11:54:20|28011.48|28011.48|28011.48|28011.48|28011.48|28011.48|28011.48|28011.48|0
1647604520000|2022-03-18 11:55:20|27981.7|27981.7|27981.7|27981.7|27981.7|27981.7|27981.7|27981.7|0
1647604540000|2022-03-18 11:55:40|27982.9|27982.9|27982.9|27982.9|27982.9|27982.9|27982.9|27982.9|0
1647604550000|2022-03-18 11:55:50|27965.22|27965.22|27968.76|27968.76|27968.76|27968.76|27965.22|27965.22|0
1647604570000|2022-03-18 11:56:10|27965.22|27965.22|27965.22|27965.22|27965.22|27965.22|27965.22|27965.22|0
1647604590000|2022-03-18 11:56:30|27958.15|27958.15|27954.62|27954.62|27958.15|27958.15|27954.62|27954.62|0
1647604610000|2022-03-18 11:56:50|27947.55|27947.55|27947.55|27947.55|27947.55|27947.55|27947.55|27947.55|0
1647604620000|2022-03-18 11:57:00|27947.31|27947.31|27933.17|27933.17|27947.31|27947.31|27933.17|27933.17|0
1647604630000|2022-03-18 11:57:10|27940.24|27940.24|27947.31|27947.31|27947.31|27947.31|27940.24|27940.24|0
1647604640000|2022-03-18 11:57:20|27950.84|27950.84|27954.38|27954.38|27954.38|27954.38|27950.84|27950.84|0
1647604660000|2022-03-18 11:57:40|27950.84|27950.84|27950.84|27950.84|27950.84|27950.84|27950.84|27950.84|0
1647604680000|2022-03-18 11:58:00|27950.43|27950.43|27950.73|27950.73|27950.73|27950.73|27950.43|27950.43|0
1647604720000|2022-03-18 11:58:40|27949.91|27949.91|27949.91|27949.91|27949.91|27949.91|27949.91|27949.91|0
1647604760000|2022-03-18 11:59:20|27949.61|27949.61|27949.61|27949.61|27949.61|27949.61|27949.61|27949.61|0
1647604770000|2022-03-18 11:59:30|27924.87|27924.87|27922.47|27922.47|27924.87|27924.87|27922.47|27922.47|0
1647604780000|2022-03-18 11:59:40|27911.87|27911.87|27911.87|27911.87|27911.87|27911.87|27911.87|27911.87|0
1647604800000|2022-03-18 12:00:00|27908.33|27908.33|27922.96|27922.96|27933.98|27933.98|27908.33|27908.33|0
1647604810000|2022-03-18 12:00:10|27919.43|27919.43|27915.89|27915.89|27919.43|27919.43|27915.89|27915.89|0
1647604820000|2022-03-18 12:00:20|27905.29|27905.29|27911.87|27911.87|27912.36|27912.36|27905.29|27905.29|0
1647604830000|2022-03-18 12:00:30|27908.34|27908.34|27908.34|27908.34|27908.34|27908.34|27908.34|27908.34|0
1647604840000|2022-03-18 12:00:40|27907.93|27907.93|27907.44|27907.44|27907.93|27907.93|27907.44|27907.44|0
1647604860000|2022-03-18 12:01:00|27921.58|27921.58|27922.19|27922.19|27922.19|27922.19|27921.58|27921.58|0
1647604880000|2022-03-18 12:01:20|27922.79|27922.79|27929.86|27929.86|27929.86|27929.86|27922.79|27922.79|0
1647604910000|2022-03-18 12:01:50|27922.79|27922.79|27922.79|27922.79|27922.79|27922.79|27922.79|27922.79|0
1647604920000|2022-03-18 12:02:00|27923.2|27923.2|27923.2|27923.2|27923.2|27923.2|27923.2|27923.2|0
1647604940000|2022-03-18 12:02:20|27930.27|27930.27|27930.27|27930.27|27930.27|27930.27|27930.27|27930.27|0
1647604980000|2022-03-18 12:03:00|27937.34|27937.34|27937.34|27937.34|27937.34|27937.34|27937.34|27937.34|0
1647605020000|2022-03-18 12:03:40|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|0
1647605030000|2022-03-18 12:03:50|27944.1|27944.1|27945.43|27945.43|27945.43|27945.43|27944.1|27944.1|0
1647605060000|2022-03-18 12:04:20|27945.13|27945.13|27945.13|27945.13|27945.13|27945.13|27945.13|27945.13|0
1647605080000|2022-03-18 12:04:40|27955.74|27955.74|27957.94|27957.94|27957.94|27957.94|27955.74|27955.74|0
1647605090000|2022-03-18 12:04:50|27957.46|27957.46|27957.46|27957.46|27957.46|27957.46|27957.46|27957.46|0
1647605100000|2022-03-18 12:05:00|27992.81|27992.81|27978.97|27978.97|27993.11|27993.11|27954.22|27954.22|0
1647605110000|2022-03-18 12:05:10|27982.5|27982.5|27982.5|27982.5|27982.5|27982.5|27982.5|27982.5|0
1647605130000|2022-03-18 12:05:30|27964.83|27964.83|27964.83|27964.83|27964.83|27964.83|27964.83|27964.83|0
1647605150000|2022-03-18 12:05:50|27971.9|27971.9|27978.97|27978.97|27978.97|27978.97|27971.9|27971.9|0
1647605160000|2022-03-18 12:06:00|27982.5|27982.5|27982.5|27982.5|27982.5|27982.5|27982.5|27982.5|0
1647605180000|2022-03-18 12:06:20|27964.83|27964.83|27963.11|27963.11|27964.83|27964.83|27963.11|27963.11|0
1647605200000|2022-03-18 12:06:40|27948.97|27948.97|27948.56|27948.56|27948.97|27948.97|27948.56|27948.56|0
1647605260000|2022-03-18 12:07:40|27948.97|27948.97|27948.97|27948.97|27948.97|27948.97|27948.97|27948.97|0
1647605270000|2022-03-18 12:07:50|27963.11|27963.11|27973.71|27973.71|27973.71|27973.71|27963.11|27963.11|0
1647605280000|2022-03-18 12:08:00|27963.11|27963.11|27963.11|27963.11|27963.11|27963.11|27963.11|27963.11|0
1647605290000|2022-03-18 12:08:10|27966.64|27966.64|27973.71|27973.71|27973.71|27973.71|27966.64|27966.64|0
1647605370000|2022-03-18 12:09:30|27959.57|27959.57|27959.57|27959.57|27959.57|27959.57|27959.57|27959.57|0
1647605410000|2022-03-18 12:10:10|27956.04|27956.04|27953.7|27953.7|27956.04|27956.04|27953.7|27953.7|0
1647605440000|2022-03-18 12:10:40|27954.11|27954.11|27954.93|27954.93|27954.93|27954.93|27954.11|27954.11|0
1647605470000|2022-03-18 12:11:10|27955.75|27955.75|27962.82|27962.82|27962.82|27962.82|27955.75|27955.75|0
1647605480000|2022-03-18 12:11:20|27962.41|27962.41|27962.41|27962.41|27962.41|27962.41|27962.41|27962.41|0
1647605510000|2022-03-18 12:11:50|27965.94|27965.94|27962.41|27962.41|27965.94|27965.94|27962.41|27962.41|0
1647605530000|2022-03-18 12:12:10|27962.17|27962.17|27962.17|27962.17|27962.17|27962.17|27962.17|27962.17|0
1647605590000|2022-03-18 12:13:10|27961.68|27961.68|27961.68|27961.68|27961.68|27961.68|27961.68|27961.68|0
1647605630000|2022-03-18 12:13:50|27958.81|27958.81|27958.81|27958.81|27958.81|27958.81|27958.81|27958.81|0
1647605640000|2022-03-18 12:14:00|27959.63|27959.63|27959.63|27959.63|27959.63|27959.63|27959.63|27959.63|0
1647605650000|2022-03-18 12:14:10|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|27966.7|0
1647605660000|2022-03-18 12:14:20|27959.63|27959.63|27959.63|27959.63|27959.63|27959.63|27959.63|27959.63|0
1647605680000|2022-03-18 12:14:40|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|0
1647605690000|2022-03-18 12:14:50|27957.33|27957.33|27956.73|27956.73|27957.33|27957.33|27956.73|27956.73|0
1647605700000|2022-03-18 12:15:00|27957.14|27957.14|27956.54|27956.54|27957.14|27957.14|27956.54|27956.54|0
1647605720000|2022-03-18 12:15:20|27956.78|27956.78|27956.37|27956.37|27956.78|27956.78|27956.37|27956.37|0
1647605740000|2022-03-18 12:15:40|27952.83|27952.83|27952.83|27952.83|27952.83|27952.83|27952.83|27952.83|0
1647605760000|2022-03-18 12:16:00|27959.9|27959.9|27963.44|27963.44|27963.44|27963.44|27959.9|27959.9|0
1647605770000|2022-03-18 12:16:10|27959.9|27959.9|27959.9|27959.9|27959.9|27959.9|27959.9|27959.9|0
1647605790000|2022-03-18 12:16:30|27956.13|27956.13|27958.78|27958.78|27958.78|27958.78|27942.49|27942.49|0
1647605800000|2022-03-18 12:16:40|27951.71|27951.71|27942.33|27942.33|27951.71|27951.71|27941.1|27941.1|0
1647605820000|2022-03-18 12:17:00|27945.87|27945.87|27953.84|27953.84|27954.14|27954.14|27945.87|27945.87|0
1647605860000|2022-03-18 12:17:40|27957.37|27957.37|27957.37|27957.37|27957.37|27957.37|27957.37|27957.37|0
1647605870000|2022-03-18 12:17:50|27960.91|27960.91|27960.91|27960.91|27960.91|27960.91|27960.91|27960.91|0
1647605880000|2022-03-18 12:18:00|27960.5|27960.5|27960.5|27960.5|27960.5|27960.5|27960.5|27960.5|0
1647605950000|2022-03-18 12:19:10|27960.8|27960.8|27960.8|27960.8|27960.8|27960.8|27960.8|27960.8|0
1647605980000|2022-03-18 12:19:40|27962|27962|27962.6|27962.6|27962.6|27962.6|27962|27962|0
1647606000000|2022-03-18 12:20:00|27959.07|27959.07|27959.07|27959.07|27959.07|27959.07|27959.07|27959.07|0
1647606010000|2022-03-18 12:20:10|27959.48|27959.48|27959.48|27959.48|27959.48|27959.48|27959.48|27959.48|0
1647606020000|2022-03-18 12:20:20|27966.55|27966.55|27970.08|27970.08|27970.08|27970.08|27966.55|27966.55|0
1647606030000|2022-03-18 12:20:30|27970.49|27970.49|27974.03|27974.03|27974.03|27974.03|27970.49|27970.49|0
1647606060000|2022-03-18 12:21:00|27977.56|27977.56|27981.1|27981.1|27981.1|27981.1|27977.56|27977.56|0
1647606070000|2022-03-18 12:21:10|27988.17|27988.17|27996.85|27996.85|27996.85|27996.85|27988.17|27988.17|0
1647606080000|2022-03-18 12:21:20|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|27997.26|0
1647606090000|2022-03-18 12:21:30|28000.79|28000.79|28000.79|28000.79|28000.79|28000.79|28000.79|28000.79|0
1647606100000|2022-03-18 12:21:40|27990.19|27990.19|27986.05|27986.05|27990.19|27990.19|27986.05|27986.05|0
1647606110000|2022-03-18 12:21:50|27986.29|27986.29|27986.29|27986.29|27986.29|27986.29|27986.29|27986.29|0
1647606120000|2022-03-18 12:22:00|27982.76|27982.76|27975.69|27975.69|27982.76|27982.76|27975.69|27975.69|0
1647606160000|2022-03-18 12:22:40|27975.09|27975.09|27975.09|27975.09|27975.09|27975.09|27975.09|27975.09|0
1647606200000|2022-03-18 12:23:20|27978.62|27978.62|27978.62|27978.62|27978.62|27978.62|27978.62|27978.62|0
1647606240000|2022-03-18 12:24:00|27977.8|27977.8|27963.06|27963.06|27977.8|27977.8|27963.06|27963.06|0
1647606250000|2022-03-18 12:24:10|27959.53|27959.53|27959.53|27959.53|27959.53|27959.53|27959.53|27959.53|0
1647606270000|2022-03-18 12:24:30|27980.74|27980.74|27984.27|27984.27|27984.27|27984.27|27980.74|27980.74|0
1647606280000|2022-03-18 12:24:40|27973.67|27973.67|27973.67|27973.67|27973.67|27973.67|27973.67|27973.67|0
1647606300000|2022-03-18 12:25:00|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|27974.49|0
1647606310000|2022-03-18 12:25:10|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|27974.9|0
1647606320000|2022-03-18 12:25:20|27975.31|27975.31|27975.31|27975.31|27975.31|27975.31|27975.31|27975.31|0
1647606330000|2022-03-18 12:25:30|27964.7|27964.7|27964.7|27964.7|27964.7|27964.7|27964.7|27964.7|0
1647606350000|2022-03-18 12:25:50|27957.63|27957.63|27957.63|27957.63|27957.63|27957.63|27957.63|27957.63|0
1647606370000|2022-03-18 12:26:10|27956.4|27956.4|27955.99|27955.99|27956.4|27956.4|27955.99|27955.99|0
1647606380000|2022-03-18 12:26:20|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|0
1647606470000|2022-03-18 12:27:50|27949.82|27949.82|27949.82|27949.82|27949.82|27949.82|27949.82|27949.82|0
1647606480000|2022-03-18 12:28:00|27956.89|27956.89|27956.89|27956.89|27956.89|27956.89|27956.89|27956.89|0
1647606490000|2022-03-18 12:28:10|27957.49|27957.49|27961.03|27961.03|27961.03|27961.03|27957.49|27957.49|0
1647606500000|2022-03-18 12:28:20|27957.49|27957.49|27957.49|27957.49|27957.49|27957.49|27957.49|27957.49|0
1647606550000|2022-03-18 12:29:10|27961.03|27961.03|27964.56|27964.56|27964.56|27964.56|27961.03|27961.03|0
1647606600000|2022-03-18 12:30:00|27961.03|27961.03|27961.03|27961.03|27961.03|27961.03|27961.03|27961.03|0
1647606650000|2022-03-18 12:30:50|27964.56|27964.56|27964.56|27964.56|27964.56|27964.56|27964.56|27964.56|0
1647606780000|2022-03-18 12:33:00|27963.66|27963.66|27963.66|27963.66|27963.66|27963.66|27963.66|27963.66|0
1647606920000|2022-03-18 12:35:20|27964.87|27964.87|27964.56|27964.56|27964.87|27964.87|27964.56|27964.56|0
1647606950000|2022-03-18 12:35:50|27946.89|27946.89|27939.82|27939.82|27946.89|27946.89|27939.82|27939.82|0
1647606960000|2022-03-18 12:36:00|27940.72|27940.72|27937.19|27937.19|27940.72|27940.72|27937.19|27937.19|0
1647606990000|2022-03-18 12:36:30|27936.59|27936.59|27936.59|27936.59|27936.59|27936.59|27936.59|27936.59|0
1647607020000|2022-03-18 12:37:00|27943.66|27943.66|27943.66|27943.66|27943.66|27943.66|27943.66|27943.66|0
1647607040000|2022-03-18 12:37:20|27929.52|27929.52|27929.52|27929.52|27929.52|27929.52|27929.52|27929.52|0
1647607050000|2022-03-18 12:37:30|27933.05|27933.05|27933.05|27933.05|27933.05|27933.05|27933.05|27933.05|0
1647607090000|2022-03-18 12:38:10|27936.59|27936.59|27940.72|27940.72|27940.72|27940.72|27936.59|27936.59|0
1647607100000|2022-03-18 12:38:20|27937.19|27937.19|27937.19|27937.19|27937.19|27937.19|27937.19|27937.19|0
1647607160000|2022-03-18 12:39:20|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|27940.72|0
1647607170000|2022-03-18 12:39:30|27930.12|27930.12|27930.12|27930.12|27930.12|27930.12|27930.12|27930.12|0
1647607180000|2022-03-18 12:39:40|27929.22|27929.22|27933.95|27933.95|27933.95|27933.95|27929.22|27929.22|0
1647607240000|2022-03-18 12:40:40|27937.49|27937.49|27937.49|27937.49|27937.49|27937.49|27937.49|27937.49|0
1647607260000|2022-03-18 12:41:00|27933.95|27933.95|27933.95|27933.95|27933.95|27933.95|27933.95|27933.95|0
1647607270000|2022-03-18 12:41:10|27930.42|27930.42|27926.81|27926.81|27930.42|27930.42|27926.81|27926.81|0
1647607280000|2022-03-18 12:41:20|27926.21|27926.21|27926.21|27926.21|27926.21|27926.21|27926.21|27926.21|0
1647607290000|2022-03-18 12:41:30|27929.75|27929.75|27929.75|27929.75|27929.75|27929.75|27929.75|27929.75|0
1647607340000|2022-03-18 12:42:20|27926.21|27926.21|27926.21|27926.21|27926.21|27926.21|27926.21|27926.21|0
1647607380000|2022-03-18 12:43:00|27933.28|27933.28|27933.28|27933.28|27933.28|27933.28|27933.28|27933.28|0
1647607430000|2022-03-18 12:43:50|27936.82|27936.82|27936.82|27936.82|27936.82|27936.82|27936.82|27936.82|0
1647607470000|2022-03-18 12:44:30|27937.54|27937.54|27937.54|27937.54|27937.54|27937.54|27937.54|27937.54|0
1647607500000|2022-03-18 12:45:00|27944.61|27944.61|27941.08|27941.08|27944.61|27944.61|27941.08|27941.08|0
1647607540000|2022-03-18 12:45:40|27934.01|27934.01|27934.01|27934.01|27934.01|27934.01|27934.01|27934.01|0
1647607560000|2022-03-18 12:46:00|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|27930.47|0
1647607600000|2022-03-18 12:46:40|27937.54|27937.54|27937.54|27937.54|27937.54|27937.54|27937.54|27937.54|0
1647607620000|2022-03-18 12:47:00|27941.08|27941.08|27948.15|27948.15|27948.15|27948.15|27941.08|27941.08|0
1647607650000|2022-03-18 12:47:30|27944.61|27944.61|27944.61|27944.61|27944.61|27944.61|27944.61|27944.61|0
1647607660000|2022-03-18 12:47:40|27944.91|27944.91|27944.91|27944.91|27944.91|27944.91|27944.91|27944.91|0
1647607670000|2022-03-18 12:47:50|27937.84|27937.84|27937.84|27937.84|27937.84|27937.84|27937.84|27937.84|0
1647607730000|2022-03-18 12:48:50|27934.31|27934.31|27934.31|27934.31|27934.31|27934.31|27934.31|27934.31|0
1647607740000|2022-03-18 12:49:00|27927.24|27927.24|27926.83|27926.83|27927.24|27927.24|27926.83|27926.83|0
1647607790000|2022-03-18 12:49:50|27926.23|27926.23|27927.13|27927.13|27927.13|27927.13|27926.23|27926.23|0
1647607810000|2022-03-18 12:50:10|27905.92|27905.92|27904.72|27904.72|27905.92|27905.92|27904.72|27904.72|0
1647607820000|2022-03-18 12:50:20|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|27897.65|0
1647607850000|2022-03-18 12:50:50|27894.11|27894.11|27890.28|27890.28|27894.11|27894.11|27890.28|27890.28|0
1647607860000|2022-03-18 12:51:00|27883.21|27883.21|27875.24|27875.24|27883.21|27883.21|27875.24|27875.24|0
1647607870000|2022-03-18 12:51:10|27878.78|27878.78|27885.85|27885.85|27885.85|27885.85|27878.78|27878.78|0
1647607880000|2022-03-18 12:51:20|27889.38|27889.38|27888.78|27888.78|27889.38|27889.38|27888.78|27888.78|0
1647607900000|2022-03-18 12:51:40|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|27892.32|0
1647607910000|2022-03-18 12:51:50|27895.85|27895.85|27895.85|27895.85|27895.85|27895.85|27895.85|27895.85|0
1647607930000|2022-03-18 12:52:10|27899.39|27899.39|27899.39|27899.39|27899.39|27899.39|27899.39|27899.39|0
1647607940000|2022-03-18 12:52:20|27899.99|27899.99|27899.99|27899.99|27899.99|27899.99|27899.99|27899.99|0
1647607950000|2022-03-18 12:52:30|27896.45|27896.45|27896.45|27896.45|27896.45|27896.45|27896.45|27896.45|0
1647607990000|2022-03-18 12:53:10|27892.92|27892.92|27892.92|27892.92|27892.92|27892.92|27892.92|27892.92|0
1647608040000|2022-03-18 12:54:00|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|0
1647608090000|2022-03-18 12:54:50|27888.18|27888.18|27888.18|27888.18|27888.18|27888.18|27888.18|27888.18|0
1647608100000|2022-03-18 12:55:00|27884.65|27884.65|27877.58|27877.58|27884.65|27884.65|27877.58|27877.58|0
1647608110000|2022-03-18 12:55:10|27881.11|27881.11|27884.65|27884.65|27884.65|27884.65|27881.11|27881.11|0
1647608120000|2022-03-18 12:55:20|27881.11|27881.11|27881.11|27881.11|27881.11|27881.11|27881.11|27881.11|0
1647608180000|2022-03-18 12:56:20|27874.04|27874.04|27874.04|27874.04|27874.04|27874.04|27874.04|27874.04|0
1647608190000|2022-03-18 12:56:30|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|27866.97|0
1647608210000|2022-03-18 12:56:50|27865.77|27865.77|27866.07|27866.07|27866.07|27866.07|27865.77|27865.77|0
1647608220000|2022-03-18 12:57:00|27865.83|27865.83|27865.83|27865.83|27865.83|27865.83|27865.83|27865.83|0
1647608240000|2022-03-18 12:57:20|27858.76|27858.76|27857.86|27857.86|27858.76|27858.76|27857.86|27857.86|0
1647608250000|2022-03-18 12:57:30|27857.37|27857.37|27857.37|27857.37|27857.37|27857.37|27857.37|27857.37|0
1647608260000|2022-03-18 12:57:40|27860.91|27860.91|27860.91|27860.91|27860.91|27860.91|27860.91|27860.91|0
1647608350000|2022-03-18 12:59:10|27857.37|27857.37|27857.37|27857.37|27857.37|27857.37|27857.37|27857.37|0
1647608380000|2022-03-18 12:59:40|27860.91|27860.91|27860.91|27860.91|27860.91|27860.91|27860.91|27860.91|0
1647608390000|2022-03-18 12:59:50|27853.84|27853.84|27853.84|27853.84|27853.84|27853.84|27853.84|27853.84|0
1647608430000|2022-03-18 13:00:30|27846.77|27846.77|27846.77|27846.77|27846.77|27846.77|27846.77|27846.77|0
1647608440000|2022-03-18 13:00:40|27843.23|27843.23|27843.23|27843.23|27843.23|27843.23|27843.23|27843.23|0
1647608460000|2022-03-18 13:01:00|27843.96|27843.96|27843.96|27843.96|27843.96|27843.96|27843.96|27843.96|0
1647608480000|2022-03-18 13:01:20|27845.46|27845.46|27856.07|27856.07|27856.07|27856.07|27845.46|27845.46|0
1647608510000|2022-03-18 13:01:50|27852.53|27852.53|27852.53|27852.53|27852.53|27852.53|27852.53|27852.53|0
1647608550000|2022-03-18 13:02:30|27853.13|27853.13|27854.03|27854.03|27854.03|27854.03|27853.13|27853.13|0
1647608560000|2022-03-18 13:02:40|27857.57|27857.57|27854.03|27854.03|27857.57|27857.57|27854.03|27854.03|0
1647608570000|2022-03-18 13:02:50|27853.62|27853.62|27853.22|27853.22|27853.62|27853.62|27853.22|27853.22|0
1647608610000|2022-03-18 13:03:30|27856.75|27856.75|27863.82|27863.82|27863.82|27863.82|27856.75|27856.75|0
1647608630000|2022-03-18 13:03:50|27862.92|27862.92|27862.92|27862.92|27862.92|27862.92|27862.92|27862.92|0
1647608750000|2022-03-18 13:05:50|27855.85|27855.85|27852.31|27852.31|27855.85|27855.85|27852.31|27852.31|0
1647608760000|2022-03-18 13:06:00|27848.78|27848.78|27848.78|27848.78|27848.78|27848.78|27848.78|27848.78|0
1647608780000|2022-03-18 13:06:20|27838.17|27838.17|27841.71|27841.71|27841.71|27841.71|27838.17|27838.17|0
1647608790000|2022-03-18 13:06:30|27845.24|27845.24|27845.24|27845.24|27845.24|27845.24|27845.24|27845.24|0
1647608830000|2022-03-18 13:07:10|27844.64|27844.64|27844.64|27844.64|27844.64|27844.64|27844.64|27844.64|0
1647608850000|2022-03-18 13:07:30|27837.57|27837.57|27844.64|27844.64|27844.64|27844.64|27837.57|27837.57|0
1647608940000|2022-03-18 13:09:00|27844.34|27844.34|27844.04|27844.04|27844.34|27844.34|27844.04|27844.04|0
1647608970000|2022-03-18 13:09:30|27854.65|27854.65|27854.65|27854.65|27854.65|27854.65|27854.65|27854.65|0
1647608980000|2022-03-18 13:09:40|27851.11|27851.11|27851.11|27851.11|27851.11|27851.11|27851.11|27851.11|0
1647609000000|2022-03-18 13:10:00|27850.63|27850.63|27850.14|27850.14|27850.63|27850.63|27850.14|27850.14|0
1647609010000|2022-03-18 13:10:10|27846.61|27846.61|27846.61|27846.61|27846.61|27846.61|27846.61|27846.61|0
1647609020000|2022-03-18 13:10:20|27847.09|27847.09|27847.09|27847.09|27847.09|27847.09|27847.09|27847.09|0
1647609070000|2022-03-18 13:11:10|27850.63|27850.63|27850.63|27850.63|27850.63|27850.63|27850.63|27850.63|0
1647609100000|2022-03-18 13:11:40|27843.56|27843.56|27843.26|27843.26|27843.56|27843.56|27843.26|27843.26|0
1647609130000|2022-03-18 13:12:10|27842.36|27842.36|27842.36|27842.36|27842.36|27842.36|27842.36|27842.36|0
1647609220000|2022-03-18 13:13:40|27843.86|27843.86|27845.66|27845.66|27845.66|27845.66|27843.86|27843.86|0
1647609230000|2022-03-18 13:13:50|27845.06|27845.06|27844.16|27844.16|27845.06|27845.06|27844.16|27844.16|0
1647609240000|2022-03-18 13:14:00|27843.67|27843.67|27843.67|27843.67|27843.67|27843.67|27843.67|27843.67|0
1647609250000|2022-03-18 13:14:10|27836.61|27836.61|27836.61|27836.61|27836.61|27836.61|27836.61|27836.61|0
1647609300000|2022-03-18 13:15:00|27843.67|27843.67|27850.74|27850.74|27850.74|27850.74|27843.67|27843.67|0
1647609350000|2022-03-18 13:15:50|27854.28|27854.28|27857.81|27857.81|27857.81|27857.81|27854.28|27854.28|0
1647609360000|2022-03-18 13:16:00|27858.63|27858.63|27858.63|27858.63|27858.63|27858.63|27858.63|27858.63|0
1647609370000|2022-03-18 13:16:10|27859.24|27859.24|27859.24|27859.24|27859.24|27859.24|27859.24|27859.24|0
1647609440000|2022-03-18 13:17:20|27858.51|27858.51|27858.51|27858.51|27858.51|27858.51|27858.51|27858.51|0
1647609470000|2022-03-18 13:17:50|27854.97|27854.97|27858.51|27858.51|27858.51|27858.51|27854.97|27854.97|0
1647609490000|2022-03-18 13:18:10|27862.04|27862.04|27865.58|27865.58|27865.58|27865.58|27862.04|27862.04|0
1647609500000|2022-03-18 13:18:20|27869.11|27869.11|27865.58|27865.58|27869.11|27869.11|27865.58|27865.58|0
1647609510000|2022-03-18 13:18:30|27862.04|27862.04|27862.04|27862.04|27862.04|27862.04|27862.04|27862.04|0
1647609520000|2022-03-18 13:18:40|27865.58|27865.58|27865.58|27865.58|27865.58|27865.58|27865.58|27865.58|0
1647609540000|2022-03-18 13:19:00|27864.68|27864.68|27864.68|27864.68|27864.68|27864.68|27864.68|27864.68|0
1647609550000|2022-03-18 13:19:10|27864.38|27864.38|27864.38|27864.38|27864.38|27864.38|27864.38|27864.38|0
1647609560000|2022-03-18 13:19:20|27860.84|27860.84|27860.84|27860.84|27860.84|27860.84|27860.84|27860.84|0
1647609570000|2022-03-18 13:19:30|27857.31|27857.31|27857.31|27857.31|27857.31|27857.31|27857.31|27857.31|0
1647609580000|2022-03-18 13:19:40|27860.84|27860.84|27860.84|27860.84|27860.84|27860.84|27860.84|27860.84|0
1647609630000|2022-03-18 13:20:30|27857.31|27857.31|27857.31|27857.31|27857.31|27857.31|27857.31|27857.31|0
1647609650000|2022-03-18 13:20:50|27864.38|27864.38|27864.38|27864.38|27864.38|27864.38|27864.38|27864.38|0
1647609660000|2022-03-18 13:21:00|27857.31|27857.31|27857.31|27857.31|27857.31|27857.31|27857.31|27857.31|0
1647609670000|2022-03-18 13:21:10|27860.84|27860.84|27867.91|27867.91|27867.91|27867.91|27860.84|27860.84|0
1647609710000|2022-03-18 13:21:50|27867.09|27867.09|27867.09|27867.09|27867.09|27867.09|27867.09|27867.09|0
1647609720000|2022-03-18 13:22:00|27866.19|27866.19|27865.89|27865.89|27866.19|27866.19|27865.89|27865.89|0
1647609730000|2022-03-18 13:22:10|27858.82|27858.82|27858.82|27858.82|27858.82|27858.82|27858.82|27858.82|0
1647609830000|2022-03-18 13:23:50|27865.89|27865.89|27865.89|27865.89|27865.89|27865.89|27865.89|27865.89|0
1647609840000|2022-03-18 13:24:00|27858.82|27858.82|27858.82|27858.82|27858.82|27858.82|27858.82|27858.82|0
1647609880000|2022-03-18 13:24:40|27865.89|27865.89|27865.89|27865.89|27865.89|27865.89|27865.89|27865.89|0
1647609890000|2022-03-18 13:24:50|27862.36|27862.36|27865.89|27865.89|27865.89|27865.89|27858.82|27858.82|0
1647609900000|2022-03-18 13:25:00|27866.19|27866.19|27873.86|27873.86|27873.86|27873.86|27866.19|27866.19|0
1647609910000|2022-03-18 13:25:10|27874.68|27874.68|27871.15|27871.15|27878.22|27878.22|27871.15|27871.15|0
1647609920000|2022-03-18 13:25:20|27864.08|27864.08|27860.24|27860.24|27864.08|27864.08|27853.47|27853.47|0
1647609930000|2022-03-18 13:25:30|27856.71|27856.71|27853.17|27853.17|27856.71|27856.71|27853.17|27853.17|0
1647609950000|2022-03-18 13:25:50|27856.71|27856.71|27849.64|27849.64|27856.71|27856.71|27846.1|27846.1|0
1647609960000|2022-03-18 13:26:00|27853.17|27853.17|27856.71|27856.71|27856.71|27856.71|27853.17|27853.17|0
1647609980000|2022-03-18 13:26:20|27849.64|27849.64|27842.16|27842.16|27849.64|27849.64|27842.16|27842.16|0
1647610010000|2022-03-18 13:26:50|27841.86|27841.86|27831.25|27831.25|27841.86|27841.86|27831.25|27831.25|0
1647610050000|2022-03-18 13:27:30|27838.32|27838.32|27841.86|27841.86|27841.86|27841.86|27834.79|27834.79|0
1647610060000|2022-03-18 13:27:40|27845.39|27845.39|27848.93|27848.93|27848.93|27848.93|27845.39|27845.39|0
1647610070000|2022-03-18 13:27:50|27849.23|27849.23|27856.9|27856.9|27856.9|27856.9|27849.23|27849.23|0
1647610080000|2022-03-18 13:28:00|27867.5|27867.5|27860.43|27860.43|27867.5|27867.5|27860.43|27860.43|0
1647610090000|2022-03-18 13:28:10|27856.9|27856.9|27856.9|27856.9|27863.97|27863.97|27853.36|27853.36|0
1647610100000|2022-03-18 13:28:20|27860.43|27860.43|27860.43|27860.43|27860.43|27860.43|27860.43|27860.43|0
1647610140000|2022-03-18 13:29:00|27860.19|27860.19|27860.19|27860.19|27860.19|27860.19|27860.19|27860.19|0
1647610150000|2022-03-18 13:29:10|27853.12|27853.12|27853.12|27853.12|27853.12|27853.12|27853.12|27853.12|0
1647610170000|2022-03-18 13:29:30|27856.9|27856.9|27856.6|27856.6|27856.9|27856.9|27856.6|27856.6|0
1647610180000|2022-03-18 13:29:40|27853.06|27853.06|27853.06|27853.06|27853.06|27853.06|27853.06|27853.06|0
1647610190000|2022-03-18 13:29:50|27856.6|27856.6|27860.13|27860.13|27860.13|27860.13|27856.6|27856.6|0
1647610200000|2022-03-18 13:30:00|27856.6|27856.6|27896.68|27896.68|27896.68|27896.68|27856.6|27856.6|0
1647610210000|2022-03-18 13:30:10|27914.36|27914.36|27907.29|27907.29|27914.36|27914.36|27893.15|27893.15|0
1647610220000|2022-03-18 13:30:20|27910.82|27910.82|27910.82|27910.82|27910.82|27910.82|27910.82|27910.82|0
1647610230000|2022-03-18 13:30:30|27907.29|27907.29|27900.22|27900.22|27907.29|27907.29|27900.22|27900.22|0
1647610250000|2022-03-18 13:30:50|27896.68|27896.68|27868.4|27868.4|27896.68|27896.68|27868.4|27868.4|0
1647610260000|2022-03-18 13:31:00|27871.94|27871.94|27881.33|27881.33|27881.33|27881.33|27871.94|27871.94|0
1647610270000|2022-03-18 13:31:10|27879.83|27879.83|27879.83|27879.83|27879.83|27879.83|27879.83|27879.83|0
1647610280000|2022-03-18 13:31:20|27880.13|27880.13|27880.13|27880.13|27880.13|27880.13|27880.13|27880.13|0
1647610310000|2022-03-18 13:31:50|27869.52|27869.52|27869.52|27869.52|27869.52|27869.52|27869.52|27869.52|0
1647610320000|2022-03-18 13:32:00|27873.06|27873.06|27864.68|27864.68|27873.06|27873.06|27864.68|27864.68|0
1647610330000|2022-03-18 13:32:10|27861.14|27861.14|27868.21|27868.21|27868.21|27868.21|27861.14|27861.14|0
1647610340000|2022-03-18 13:32:20|27871.75|27871.75|27871.75|27871.75|27871.75|27871.75|27871.75|27871.75|0
1647610360000|2022-03-18 13:32:40|27875.28|27875.28|27875.28|27875.28|27875.28|27875.28|27875.28|27875.28|0
1647610380000|2022-03-18 13:33:00|27878.82|27878.82|27878.82|27878.82|27878.82|27878.82|27878.82|27878.82|0
1647610390000|2022-03-18 13:33:10|27875.28|27875.28|27870.25|27870.25|27875.28|27875.28|27870.25|27870.25|0
1647610400000|2022-03-18 13:33:20|27877.32|27877.32|27891.45|27891.45|27891.45|27891.45|27877.32|27877.32|0
1647610410000|2022-03-18 13:33:30|27884.38|27884.38|27884.38|27884.38|27884.38|27884.38|27884.38|27884.38|0
1647610420000|2022-03-18 13:33:40|27877.01|27877.01|27869.94|27869.94|27877.01|27877.01|27869.94|27869.94|0
1647610430000|2022-03-18 13:33:50|27869.46|27869.46|27865.93|27865.93|27869.46|27869.46|27865.93|27865.93|0
1647610440000|2022-03-18 13:34:00|27865.63|27865.63|27865.63|27865.63|27865.63|27865.63|27865.63|27865.63|0
1647610450000|2022-03-18 13:34:10|27855.02|27855.02|27854.29|27854.29|27855.02|27855.02|27854.29|27854.29|0
1647610500000|2022-03-18 13:35:00|27843.69|27843.69|27843.69|27843.69|27843.69|27843.69|27843.69|27843.69|0
1647610510000|2022-03-18 13:35:10|27843.39|27843.39|27850.76|27850.76|27850.76|27850.76|27843.39|27843.39|0
1647610530000|2022-03-18 13:35:30|27857.23|27857.23|27864.3|27864.3|27864.3|27864.3|27857.23|27857.23|0
1647610550000|2022-03-18 13:35:50|27864.9|27864.9|27864.9|27864.9|27864.9|27864.9|27864.9|27864.9|0
1647610560000|2022-03-18 13:36:00|27865.5|27865.5|27876.33|27876.33|27876.33|27876.33|27865.5|27865.5|0
1647610570000|2022-03-18 13:36:10|27875.92|27875.92|27900.66|27900.66|27911.27|27911.27|27875.92|27875.92|0
1647610580000|2022-03-18 13:36:20|27900.36|27900.36|27882.39|27882.39|27900.36|27900.36|27882.39|27882.39|0
1647610600000|2022-03-18 13:36:40|27885.92|27885.92|27885.92|27885.92|27885.92|27885.92|27885.92|27885.92|0
1647610610000|2022-03-18 13:36:50|27882.39|27882.39|27882.39|27882.39|27882.39|27882.39|27882.39|27882.39|0
1647610620000|2022-03-18 13:37:00|27875.32|27875.32|27873.9|27873.9|27875.32|27875.32|27873.9|27873.9|0
1647610630000|2022-03-18 13:37:10|27870.36|27870.36|27873.6|27873.6|27873.9|27873.9|27870.36|27870.36|0
1647610640000|2022-03-18 13:37:20|27877.13|27877.13|27880.67|27880.67|27880.67|27880.67|27877.13|27877.13|0
1647610660000|2022-03-18 13:37:40|27880.97|27880.97|27888.04|27888.04|27888.04|27888.04|27880.97|27880.97|0
1647610670000|2022-03-18 13:37:50|27898.64|27898.64|27898.94|27898.94|27898.94|27898.94|27898.64|27898.64|0
1647610690000|2022-03-18 13:38:10|27913.08|27913.08|27913.08|27913.08|27913.08|27913.08|27913.08|27913.08|0
1647610720000|2022-03-18 13:38:40|27911.88|27911.88|27911.88|27911.88|27911.88|27911.88|27911.88|27911.88|0
1647610730000|2022-03-18 13:38:50|27915.41|27915.41|27921.05|27921.05|27921.05|27921.05|27915.41|27915.41|0
1647610740000|2022-03-18 13:39:00|27917.52|27917.52|27917.52|27917.52|27917.52|27917.52|27917.52|27917.52|0
1647610760000|2022-03-18 13:39:20|27913.98|27913.98|27913.98|27913.98|27913.98|27913.98|27913.98|27913.98|0
1647610770000|2022-03-18 13:39:30|27917.52|27917.52|27917.52|27917.52|27917.52|27917.52|27917.52|27917.52|0
1647610790000|2022-03-18 13:39:50|27931.66|27931.66|27931.66|27931.66|27931.66|27931.66|27931.66|27931.66|0
1647610800000|2022-03-18 13:40:00|27932.26|27932.26|27932.26|27932.26|27932.26|27932.26|27932.26|27932.26|0
1647610810000|2022-03-18 13:40:10|27935.79|27935.79|27943.27|27943.27|27943.27|27943.27|27935.79|27935.79|0
1647610820000|2022-03-18 13:40:20|27932.67|27932.67|27932.67|27932.67|27932.67|27932.67|27932.67|27932.67|0
1647610830000|2022-03-18 13:40:30|27928.83|27928.83|27914.69|27914.69|27928.83|27928.83|27914.69|27914.69|0
1647610840000|2022-03-18 13:40:40|27925.3|27925.3|27925.3|27925.3|27925.3|27925.3|27925.3|27925.3|0
1647610850000|2022-03-18 13:40:50|27924.7|27924.7|27924.7|27924.7|27924.7|27924.7|27924.7|27924.7|0
1647610860000|2022-03-18 13:41:00|27928.23|27928.23|27931.77|27931.77|27931.77|27931.77|27928.23|27928.23|0
1647610870000|2022-03-18 13:41:10|27935.3|27935.3|27939.74|27939.74|27939.74|27939.74|27935.3|27935.3|0
1647610880000|2022-03-18 13:41:20|27950.34|27950.34|27950.34|27950.34|27950.34|27950.34|27950.34|27950.34|0
1647610890000|2022-03-18 13:41:30|27949.74|27949.74|27949.74|27949.74|27949.74|27949.74|27949.74|27949.74|0
1647610900000|2022-03-18 13:41:40|27942.67|27942.67|27942.78|27942.78|27942.78|27942.78|27942.37|27942.37|0
1647610980000|2022-03-18 13:43:00|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|0
1647610990000|2022-03-18 13:43:10|27943.51|27943.51|27943.51|27943.51|27943.51|27943.51|27943.51|27943.51|0
1647611010000|2022-03-18 13:43:30|27944.11|27944.11|27944.11|27944.11|27944.11|27944.11|27944.11|27944.11|0
1647611030000|2022-03-18 13:43:50|27947.64|27947.64|27962.27|27962.27|27962.27|27962.27|27947.64|27947.64|0
1647611040000|2022-03-18 13:44:00|27963.17|27963.17|27963.17|27963.17|27963.17|27963.17|27963.17|27963.17|0
1647611060000|2022-03-18 13:44:20|27952.56|27952.56|27952.56|27952.56|27952.56|27952.56|27952.56|27952.56|0
1647611130000|2022-03-18 13:45:30|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|27956.1|0
1647611150000|2022-03-18 13:45:50|27955.2|27955.2|27962.27|27962.27|27962.27|27962.27|27955.2|27955.2|0
1647611160000|2022-03-18 13:46:00|27962.87|27962.87|27962.87|27962.87|27962.87|27962.87|27962.87|27962.87|0
1647611170000|2022-03-18 13:46:10|27966.4|27966.4|27966.4|27966.4|27966.4|27966.4|27966.4|27966.4|0
1647611230000|2022-03-18 13:47:10|27952.26|27952.26|27951.66|27951.66|27952.26|27952.26|27951.66|27951.66|0
1647611250000|2022-03-18 13:47:30|27955.2|27955.2|27955.2|27955.2|27955.2|27955.2|27955.2|27955.2|0
1647611290000|2022-03-18 13:48:10|27944.59|27944.59|27944.59|27944.59|27944.59|27944.59|27944.59|27944.59|0
1647611300000|2022-03-18 13:48:20|27951.66|27951.66|27944.59|27944.59|27951.66|27951.66|27944.59|27944.59|0
1647611310000|2022-03-18 13:48:30|27941.06|27941.06|27941.06|27941.06|27941.06|27941.06|27941.06|27941.06|0
1647611320000|2022-03-18 13:48:40|27944.59|27944.59|27958.73|27958.73|27958.73|27958.73|27944.59|27944.59|0
1647611330000|2022-03-18 13:48:50|27962.27|27962.27|27955.2|27955.2|27962.27|27962.27|27955.2|27955.2|0
1647611350000|2022-03-18 13:49:10|27962.27|27962.27|27965.8|27965.8|27965.8|27965.8|27962.27|27962.27|0
1647611360000|2022-03-18 13:49:20|27962.27|27962.27|27962.27|27962.27|27965.8|27965.8|27962.27|27962.27|0
1647611370000|2022-03-18 13:49:30|27969.34|27969.34|27979.94|27979.94|27979.94|27979.94|27965.8|27965.8|0
1647611380000|2022-03-18 13:49:40|27976.41|27976.41|27976.41|27976.41|27976.41|27976.41|27976.41|27976.41|0
1647611390000|2022-03-18 13:49:50|27979.94|27979.94|27973.47|27973.47|27984.08|27984.08|27973.47|27973.47|0
1647611400000|2022-03-18 13:50:00|27969.34|27969.34|27973.36|27973.36|27973.36|27973.36|27969.34|27969.34|0
1647611420000|2022-03-18 13:50:20|27983.96|27983.96|27987.49|27987.49|27987.49|27987.49|27983.96|27983.96|0
1647611450000|2022-03-18 13:50:50|27988.1|27988.1|27988.1|27988.1|27988.1|27988.1|27988.1|27988.1|0
1647611460000|2022-03-18 13:51:00|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|0
1647611470000|2022-03-18 13:51:10|27994.76|27994.76|27991.22|27991.22|27994.76|27994.76|27991.22|27991.22|0
1647611480000|2022-03-18 13:51:20|27994.76|27994.76|27998.29|27998.29|27998.29|27998.29|27994.76|27994.76|0
1647611510000|2022-03-18 13:51:50|28005.36|28005.36|28012.43|28012.43|28012.43|28012.43|28005.36|28005.36|0
1647611540000|2022-03-18 13:52:20|28015.97|28015.97|28016.69|28016.69|28016.69|28016.69|28015.97|28015.97|0
1647611580000|2022-03-18 13:53:00|28017.51|28017.51|27998.94|27998.94|28017.51|28017.51|27996.3|27996.3|0
1647611590000|2022-03-18 13:53:10|27996.6|27996.6|27996|27996|27996.6|27996.6|27996|27996|0
1647611610000|2022-03-18 13:53:30|27988.93|27988.93|27981.86|27981.86|27988.93|27988.93|27981.86|27981.86|0
1647611630000|2022-03-18 13:53:50|27974.79|27974.79|27974.79|27974.79|27974.79|27974.79|27974.79|27974.79|0
1647611640000|2022-03-18 13:54:00|27985.4|27985.4|27986.6|27986.6|27986.6|27986.6|27985.4|27985.4|0
1647611710000|2022-03-18 13:55:10|27987.5|27987.5|27987.5|27987.5|27987.5|27987.5|27987.5|27987.5|0
1647611730000|2022-03-18 13:55:30|28015.78|28015.78|28015.78|28015.78|28015.78|28015.78|28015.78|28015.78|0
1647611740000|2022-03-18 13:55:40|28008.71|28008.71|28008.71|28008.71|28008.71|28008.71|28008.71|28008.71|0
1647611750000|2022-03-18 13:55:50|28008.41|28008.41|27997.2|27997.2|28008.41|28008.41|27993.97|27993.97|0
1647611760000|2022-03-18 13:56:00|27997.5|27997.5|27997.8|27997.8|27997.8|27997.8|27997.5|27997.5|0
1647611810000|2022-03-18 13:56:50|28001.34|28001.34|27997.8|27997.8|28001.34|28001.34|27997.8|27997.8|0
1647611820000|2022-03-18 13:57:00|27998.7|27998.7|27998.7|27998.7|27998.7|27998.7|27998.7|27998.7|0
1647611860000|2022-03-18 13:57:40|28009.31|28009.31|28013.86|28013.86|28013.86|28013.86|28009.31|28009.31|0
1647611870000|2022-03-18 13:57:50|28020.92|28020.92|28021.23|28021.23|28021.23|28021.23|28020.92|28020.92|0
1647611880000|2022-03-18 13:58:00|28014.16|28014.16|28013.86|28013.86|28014.16|28014.16|28013.86|28013.86|0
1647611890000|2022-03-18 13:58:10|28024.46|28024.46|28024.46|28024.46|28024.46|28024.46|28024.46|28024.46|0
1647611900000|2022-03-18 13:58:20|28017.39|28017.39|28025.66|28025.66|28025.66|28025.66|28017.39|28017.39|0
1647611930000|2022-03-18 13:58:50|28029.2|28029.2|28029.61|28029.61|28029.61|28029.61|28029.2|28029.2|0
1647611940000|2022-03-18 13:59:00|28029.91|28029.91|28040.51|28040.51|28040.51|28040.51|28029.91|28029.91|0
1647611950000|2022-03-18 13:59:10|28040.92|28040.92|28040.92|28040.92|28040.92|28040.92|28040.92|28040.92|0
1647611960000|2022-03-18 13:59:20|28044.46|28044.46|28045.06|28045.06|28045.06|28045.06|28044.46|28044.46|0
1647611970000|2022-03-18 13:59:30|28034.45|28034.45|28037.99|28037.99|28037.99|28037.99|28034.45|28034.45|0
1647611980000|2022-03-18 13:59:40|28041.52|28041.52|28052.54|28052.54|28052.54|28052.54|28041.52|28041.52|0
1647611990000|2022-03-18 13:59:50|28052.95|28052.95|28053.43|28053.43|28053.43|28053.43|28052.95|28052.95|0
1647612000000|2022-03-18 14:00:00|28053.84|28053.84|28042.42|28042.42|28053.84|28053.84|28042.42|28042.42|0
1647612010000|2022-03-18 14:00:10|28043.32|28043.32|28043.32|28043.32|28043.32|28043.32|28042.12|28042.12|0
1647612030000|2022-03-18 14:00:30|28043.73|28043.73|28055.83|28055.83|28055.83|28055.83|28043.73|28043.73|0
1647612040000|2022-03-18 14:00:40|28062.9|28062.9|28068.65|28068.65|28068.65|28068.65|28055.83|28055.83|0
1647612060000|2022-03-18 14:01:00|28069.85|28069.85|28061.88|28061.88|28069.85|28069.85|28054.81|28054.81|0
1647612080000|2022-03-18 14:01:20|28054.81|28054.81|28051.28|28051.28|28054.81|28054.81|28051.28|28051.28|0
1647612090000|2022-03-18 14:01:30|28052.48|28052.48|28063.08|28063.08|28063.08|28063.08|28052.48|28052.48|0
1647612120000|2022-03-18 14:02:00|28059.55|28059.55|28073.69|28073.69|28073.69|28073.69|28059.55|28059.55|0
1647612130000|2022-03-18 14:02:10|28080.76|28080.76|28078.12|28078.12|28081.36|28081.36|28070.75|28070.75|0
1647612140000|2022-03-18 14:02:20|28076.92|28076.92|28076.92|28076.92|28076.92|28076.92|28076.92|28076.92|0
1647612170000|2022-03-18 14:02:50|28069.85|28069.85|28072.98|28072.98|28073.39|28073.39|28069.85|28069.85|0
1647612180000|2022-03-18 14:03:00|28072.57|28072.57|28078.21|28078.21|28078.21|28078.21|28072.57|28072.57|0
1647612190000|2022-03-18 14:03:10|28085.28|28085.28|28085.58|28085.58|28085.58|28085.58|28085.28|28085.28|0
1647612210000|2022-03-18 14:03:30|28089.11|28089.11|28090.01|28090.01|28090.31|28090.31|28089.11|28089.11|0
1647612220000|2022-03-18 14:03:40|28093.55|28093.55|28085.58|28085.58|28093.55|28093.55|28085.58|28085.58|0
1647612240000|2022-03-18 14:04:00|28092.65|28092.65|28099.72|28099.72|28099.72|28099.72|28092.65|28092.65|0
1647612250000|2022-03-18 14:04:10|28106.79|28106.79|28105.95|28105.95|28107.39|28107.39|28095.35|28095.35|0
1647612260000|2022-03-18 14:04:20|28109.49|28109.49|28109.49|28109.49|28109.49|28109.49|28109.49|28109.49|0
1647612270000|2022-03-18 14:04:30|28113.02|28113.02|28109.19|28109.19|28113.02|28113.02|28102.12|28102.12|0
1647612280000|2022-03-18 14:04:40|28112.72|28112.72|28112.72|28112.72|28112.72|28112.72|28112.72|28112.72|0
1647612300000|2022-03-18 14:05:00|28109.19|28109.19|28109.19|28109.19|28109.19|28109.19|28109.19|28109.19|0
1647612310000|2022-03-18 14:05:10|28098.58|28098.58|28105.65|28105.65|28105.65|28105.65|28098.58|28098.58|0
1647612320000|2022-03-18 14:05:20|28106.14|28106.14|28116.74|28116.74|28116.74|28116.74|28106.14|28106.14|0
1647612330000|2022-03-18 14:05:30|28113.21|28113.21|28107.04|28107.04|28113.21|28113.21|28106.14|28106.14|0
1647612340000|2022-03-18 14:05:40|28110.57|28110.57|28110.57|28110.57|28110.57|28110.57|28110.57|28110.57|0
1647612350000|2022-03-18 14:05:50|28107.04|28107.04|28104.1|28104.1|28107.64|28107.64|28104.1|28104.1|0
1647612360000|2022-03-18 14:06:00|28107.64|28107.64|28107.64|28107.64|28107.64|28107.64|28107.64|28107.64|0
1647612370000|2022-03-18 14:06:10|28108.24|28108.24|28108.24|28108.24|28108.24|28108.24|28108.24|28108.24|0
1647612380000|2022-03-18 14:06:20|28111.78|28111.78|28111.78|28111.78|28111.78|28111.78|28111.78|28111.78|0
1647612420000|2022-03-18 14:07:00|28104.71|28104.71|28094.4|28094.4|28104.71|28104.71|28094.1|28094.1|0
1647612430000|2022-03-18 14:07:10|28095.3|28095.3|28095.3|28095.3|28095.3|28095.3|28095.3|28095.3|0
1647612450000|2022-03-18 14:07:30|28091.77|28091.77|28094.61|28094.61|28094.61|28094.61|28091.77|28091.77|0
1647612460000|2022-03-18 14:07:40|28094.31|28094.31|28094.12|28094.12|28094.31|28094.31|28094.12|28094.12|0
1647612480000|2022-03-18 14:08:00|28101.19|28101.19|28111.79|28111.79|28115.33|28115.33|28101.19|28101.19|0
1647612490000|2022-03-18 14:08:10|28104.72|28104.72|28104.72|28104.72|28104.72|28104.72|28104.72|28104.72|0
1647612520000|2022-03-18 14:08:40|28105.92|28105.92|28090.4|28090.4|28105.92|28105.92|28090.4|28090.4|0
1647612530000|2022-03-18 14:08:50|28093.93|28093.93|28093.93|28093.93|28093.93|28093.93|28093.93|28093.93|0
1647612540000|2022-03-18 14:09:00|28094.83|28094.83|28094.83|28094.83|28094.83|28094.83|28094.83|28094.83|0
1647612550000|2022-03-18 14:09:10|28095.44|28095.44|28095.44|28095.44|28095.44|28095.44|28091.9|28091.9|0
1647612580000|2022-03-18 14:09:40|28098.97|28098.97|28098.97|28098.97|28098.97|28098.97|28098.97|28098.97|0
1647612590000|2022-03-18 14:09:50|28102.51|28102.51|28116.64|28116.64|28116.64|28116.64|28102.51|28102.51|0
1647612610000|2022-03-18 14:10:10|28113.11|28113.11|28124.53|28124.53|28128.07|28128.07|28113.11|28113.11|0
1647612620000|2022-03-18 14:10:20|28121|28121|28121|28121|28121|28121|28121|28121|0
1647612640000|2022-03-18 14:10:40|28121.9|28121.9|28121|28121|28121.9|28121.9|28117.46|28117.46|0
1647612650000|2022-03-18 14:10:50|28117.46|28117.46|28117.46|28117.46|28117.46|28117.46|28117.46|28117.46|0
1647612660000|2022-03-18 14:11:00|28118.97|28118.97|28122.2|28122.2|28122.5|28122.5|28118.97|28118.97|0
1647612670000|2022-03-18 14:11:10|28123.1|28123.1|28123.1|28123.1|28123.1|28123.1|28123.1|28123.1|0
1647612680000|2022-03-18 14:11:20|28126.41|28126.41|28128.74|28128.74|28131.14|28131.14|28126.41|28126.41|0
1647612690000|2022-03-18 14:11:30|28121.67|28121.67|28128.74|28128.74|28128.74|28128.74|28118.14|28118.14|0
1647612700000|2022-03-18 14:11:40|28128.98|28128.98|28128.98|28128.98|28128.98|28128.98|28128.98|28128.98|0
1647612720000|2022-03-18 14:12:00|28129.28|28129.28|28118.38|28118.38|28129.28|28129.28|28118.38|28118.38|0
1647612730000|2022-03-18 14:12:10|28111.31|28111.31|28113.64|28113.64|28114.84|28114.84|28111.31|28111.31|0
1647612750000|2022-03-18 14:12:30|28115.14|28115.14|28108.07|28108.07|28115.14|28115.14|28108.07|28108.07|0
1647612760000|2022-03-18 14:12:40|28104.54|28104.54|28104.54|28104.54|28104.54|28104.54|28104.54|28104.54|0
1647612770000|2022-03-18 14:12:50|28102.74|28102.74|28102.74|28102.74|28102.74|28102.74|28102.74|28102.74|0
1647612780000|2022-03-18 14:13:00|28104.84|28104.84|28104.54|28104.54|28104.84|28104.84|28104.54|28104.54|0
1647612790000|2022-03-18 14:13:10|28115.14|28115.14|28115.14|28115.14|28115.14|28115.14|28115.14|28115.14|0
1647612800000|2022-03-18 14:13:20|28111.61|28111.61|28111.61|28111.61|28111.61|28111.61|28111.61|28111.61|0
1647612830000|2022-03-18 14:13:50|28097.47|28097.47|28108.07|28108.07|28108.07|28108.07|28097.47|28097.47|0
1647612840000|2022-03-18 14:14:00|28101|28101|28108.07|28108.07|28108.07|28108.07|28101|28101|0
1647612850000|2022-03-18 14:14:10|28097.47|28097.47|28101|28101|28101|28101|28097.47|28097.47|0
1647612860000|2022-03-18 14:14:20|28104.54|28104.54|28104.54|28104.54|28104.54|28104.54|28104.54|28104.54|0
1647612880000|2022-03-18 14:14:40|28097.47|28097.47|28104.54|28104.54|28104.54|28104.54|28097.47|28097.47|0
1647612890000|2022-03-18 14:14:50|28097.47|28097.47|28097.47|28097.47|28104.54|28104.54|28097.47|28097.47|0
1647612900000|2022-03-18 14:15:00|28097.06|28097.06|28100.59|28100.59|28100.59|28100.59|28097.06|28097.06|0
1647612920000|2022-03-18 14:15:20|28101.8|28101.8|28096.76|28096.76|28101.8|28101.8|28096.76|28096.76|0
1647612940000|2022-03-18 14:15:40|28100.29|28100.29|28100.29|28100.29|28100.29|28100.29|28100.29|28100.29|0
1647612950000|2022-03-18 14:15:50|28107.36|28107.36|28107.36|28107.36|28107.36|28107.36|28107.36|28107.36|0
1647612960000|2022-03-18 14:16:00|28107.66|28107.66|28099.39|28099.39|28107.66|28107.66|28099.39|28099.39|0
1647612970000|2022-03-18 14:16:10|28106.46|28106.46|28099.39|28099.39|28106.46|28106.46|28088.79|28088.79|0
1647612980000|2022-03-18 14:16:20|28099.15|28099.15|28099.15|28099.15|28099.15|28099.15|28099.15|28099.15|0
1647613000000|2022-03-18 14:16:40|28088.55|28088.55|28089.04|28089.04|28092.98|28092.98|28088.55|28088.55|0
1647613020000|2022-03-18 14:17:00|28085.5|28085.5|28083.7|28083.7|28085.5|28085.5|28083.7|28083.7|0
1647613030000|2022-03-18 14:17:10|28080.16|28080.16|28080.16|28080.16|28080.16|28080.16|28080.16|28080.16|0
1647613050000|2022-03-18 14:17:30|28079.86|28079.86|28079.86|28079.86|28079.86|28079.86|28079.86|28079.86|0
1647613060000|2022-03-18 14:17:40|28078.66|28078.66|28078.66|28078.66|28078.66|28078.66|28078.66|28078.66|0
1647613070000|2022-03-18 14:17:50|28082.2|28082.2|28082.2|28082.2|28082.2|28082.2|28082.2|28082.2|0
1647613080000|2022-03-18 14:18:00|28078.66|28078.66|28078.66|28078.66|28078.66|28078.66|28078.66|28078.66|0
1647613100000|2022-03-18 14:18:20|28082.2|28082.2|28085.73|28085.73|28085.73|28085.73|28082.2|28082.2|0
1647613110000|2022-03-18 14:18:30|28089.27|28089.27|28088.97|28088.97|28089.27|28089.27|28088.97|28088.97|0
1647613120000|2022-03-18 14:18:40|28085.43|28085.43|28085.43|28085.43|28085.43|28085.43|28085.43|28085.43|0
1647613140000|2022-03-18 14:19:00|28081.9|28081.9|28085.43|28085.43|28085.43|28085.43|28081.9|28081.9|0
1647613160000|2022-03-18 14:19:20|28081.9|28081.9|28078.36|28078.36|28081.9|28081.9|28078.36|28078.36|0
1647613190000|2022-03-18 14:19:50|28076.56|28076.56|28075.96|28075.96|28076.56|28076.56|28075.96|28075.96|0
1647613210000|2022-03-18 14:20:10|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|0
1647613220000|2022-03-18 14:20:20|28070.09|28070.09|28070.09|28070.09|28070.09|28070.09|28070.09|28070.09|0
1647613230000|2022-03-18 14:20:30|28066.56|28066.56|28066.56|28066.56|28066.56|28066.56|28066.56|28066.56|0
1647613250000|2022-03-18 14:20:50|28063.02|28063.02|28063.02|28063.02|28063.02|28063.02|28063.02|28063.02|0
1647613260000|2022-03-18 14:21:00|28070.09|28070.09|28073.63|28073.63|28073.63|28073.63|28070.09|28070.09|0
1647613270000|2022-03-18 14:21:10|28066.56|28066.56|28066.56|28066.56|28066.56|28066.56|28066.56|28066.56|0
1647613320000|2022-03-18 14:22:00|28070.09|28070.09|28073.63|28073.63|28073.63|28073.63|28070.09|28070.09|0
1647613330000|2022-03-18 14:22:10|28077.16|28077.16|28084.53|28084.53|28084.53|28084.53|28077.16|28077.16|0
1647613340000|2022-03-18 14:22:20|28088.07|28088.07|28088.07|28088.07|28088.07|28088.07|28088.07|28088.07|0
1647613350000|2022-03-18 14:22:30|28088.48|28088.48|28076.37|28076.37|28094.04|28094.04|28076.37|28076.37|0
1647613360000|2022-03-18 14:22:40|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|0
1647613370000|2022-03-18 14:22:50|28083.44|28083.44|28083.44|28083.44|28083.44|28083.44|28083.44|28083.44|0
1647613380000|2022-03-18 14:23:00|28076.37|28076.37|28076.37|28076.37|28076.37|28076.37|28076.37|28076.37|0
1647613390000|2022-03-18 14:23:10|28069.3|28069.3|28069.3|28069.3|28069.3|28069.3|28069.3|28069.3|0
1647613400000|2022-03-18 14:23:20|28062.23|28062.23|28065.76|28065.76|28065.76|28065.76|28062.23|28062.23|0
1647613410000|2022-03-18 14:23:30|28063.96|28063.96|28054.26|28054.26|28065.16|28065.16|28054.26|28054.26|0
1647613420000|2022-03-18 14:23:40|28053.85|28053.85|28055.05|28055.05|28055.05|28055.05|28053.85|28053.85|0
1647613440000|2022-03-18 14:24:00|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|0
1647613460000|2022-03-18 14:24:20|28044.44|28044.44|28047.98|28047.98|28047.98|28047.98|28044.44|28044.44|0
1647613470000|2022-03-18 14:24:30|28044.44|28044.44|28044.44|28044.44|28044.44|28044.44|28044.44|28044.44|0
1647613490000|2022-03-18 14:24:50|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|0
1647613500000|2022-03-18 14:25:00|28044.44|28044.44|28040.91|28040.91|28044.44|28044.44|28040.91|28040.91|0
1647613520000|2022-03-18 14:25:20|28044.44|28044.44|28044.44|28044.44|28044.44|28044.44|28044.44|28044.44|0
1647613540000|2022-03-18 14:25:40|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|28047.98|0
1647613560000|2022-03-18 14:26:00|28033.84|28033.84|28025.27|28025.27|28033.84|28033.84|28025.27|28025.27|0
1647613570000|2022-03-18 14:26:10|28021.73|28021.73|28025.27|28025.27|28025.27|28025.27|28014.66|28014.66|0
1647613580000|2022-03-18 14:26:20|28018.2|28018.2|28017.47|28017.47|28018.2|28018.2|28017.47|28017.47|0
1647613600000|2022-03-18 14:26:40|28006.87|28006.87|28006.05|28006.05|28006.87|28006.87|28006.05|28006.05|0
1647613610000|2022-03-18 14:26:50|28005.75|28005.75|28012.82|28012.82|28012.82|28012.82|28005.75|28005.75|0
1647613650000|2022-03-18 14:27:30|28005.75|28005.75|28005.75|28005.75|28005.75|28005.75|28005.75|28005.75|0
1647613660000|2022-03-18 14:27:40|28012.82|28012.82|28012.82|28012.82|28012.82|28012.82|28012.82|28012.82|0
1647613690000|2022-03-18 14:28:10|28009.28|28009.28|28012.52|28012.52|28012.82|28012.82|28009.28|28009.28|0
1647613710000|2022-03-18 14:28:30|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|0
1647613730000|2022-03-18 14:28:50|28014.25|28014.25|28010.71|28010.71|28017.78|28017.78|28010.71|28010.71|0
1647613740000|2022-03-18 14:29:00|28003.64|28003.64|28000.11|28000.11|28003.64|28003.64|28000.11|28000.11|0
1647613750000|2022-03-18 14:29:10|27989.5|27989.5|27989.5|27989.5|27989.5|27989.5|27989.5|27989.5|0
1647613760000|2022-03-18 14:29:20|27989.75|27989.75|27996.82|27996.82|27996.82|27996.82|27989.75|27989.75|0
1647613770000|2022-03-18 14:29:30|28003.89|28003.89|28003.89|28003.89|28003.89|28003.89|28003.89|28003.89|0
1647613780000|2022-03-18 14:29:40|28010.96|28010.96|28010.96|28010.96|28010.96|28010.96|28010.96|28010.96|0
1647613800000|2022-03-18 14:30:00|28010.06|28010.06|28010.96|28010.96|28010.96|28010.96|28010.06|28010.06|0
1647613840000|2022-03-18 14:30:40|28003.89|28003.89|28020.2|28020.2|28020.2|28020.2|28003.89|28003.89|0
1647613850000|2022-03-18 14:30:50|28023.73|28023.73|28030.8|28030.8|28030.8|28030.8|28023.73|28023.73|0
1647613860000|2022-03-18 14:31:00|28037.87|28037.87|28038.12|28038.12|28038.12|28038.12|28037.87|28037.87|0
1647613870000|2022-03-18 14:31:10|28036.01|28036.01|28036.31|28036.31|28036.31|28036.31|28036.01|28036.01|0
1647613880000|2022-03-18 14:31:20|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|28039.85|0
1647613890000|2022-03-18 14:31:30|28041.35|28041.35|28044.89|28044.89|28044.89|28044.89|28041.35|28041.35|0
1647613920000|2022-03-18 14:32:00|28048.42|28048.42|28048.66|28048.66|28048.66|28048.66|28048.42|28048.42|0
1647613940000|2022-03-18 14:32:20|28055.73|28055.73|28055.73|28055.73|28055.73|28055.73|28055.73|28055.73|0
1647613950000|2022-03-18 14:32:30|28053.93|28053.93|28047.04|28047.04|28054.41|28054.41|28047.04|28047.04|0
1647613960000|2022-03-18 14:32:40|28048.24|28048.24|28048.55|28048.55|28048.55|28048.55|28048.24|28048.24|0
1647613970000|2022-03-18 14:32:50|28055.62|28055.62|28055.62|28055.62|28055.62|28055.62|28055.62|28055.62|0
1647613980000|2022-03-18 14:33:00|28056.02|28056.02|28056.43|28056.43|28056.43|28056.43|28056.02|28056.02|0
1647613990000|2022-03-18 14:33:10|28059.97|28059.97|28059.97|28059.97|28059.97|28059.97|28059.97|28059.97|0
1647614000000|2022-03-18 14:33:20|28063.5|28063.5|28063.5|28063.5|28063.5|28063.5|28063.5|28063.5|0
1647614010000|2022-03-18 14:33:30|28063.91|28063.91|28056.24|28056.24|28063.91|28063.91|28056.24|28056.24|0
1647614020000|2022-03-18 14:33:40|28049.17|28049.17|28052.71|28052.71|28052.71|28052.71|28049.17|28049.17|0
1647614030000|2022-03-18 14:33:50|28056.24|28056.24|28056.24|28056.24|28056.24|28056.24|28056.24|28056.24|0
1647614040000|2022-03-18 14:34:00|28063.31|28063.31|28063.31|28063.31|28063.31|28063.31|28063.31|28063.31|0
1647614080000|2022-03-18 14:34:40|28062.9|28062.9|28062.9|28062.9|28062.9|28062.9|28062.9|28062.9|0
1647614090000|2022-03-18 14:34:50|28059.37|28059.37|28059.37|28059.37|28059.37|28059.37|28059.37|28059.37|0
1647614100000|2022-03-18 14:35:00|28069.97|28069.97|28073.75|28073.75|28073.75|28073.75|28069.97|28069.97|0
1647614130000|2022-03-18 14:35:30|28073.15|28073.15|28073.15|28073.15|28073.15|28073.15|28073.15|28073.15|0
1647614160000|2022-03-18 14:36:00|28080.22|28080.22|28070.02|28070.02|28080.22|28080.22|28069.61|28069.61|0
1647614180000|2022-03-18 14:36:20|28059.42|28059.42|28080.63|28080.63|28080.63|28080.63|28059.42|28059.42|0
1647614220000|2022-03-18 14:37:00|28087.7|28087.7|28098.3|28098.3|28098.3|28098.3|28087.7|28087.7|0
1647614250000|2022-03-18 14:37:30|28087.7|28087.7|28094.77|28094.77|28094.77|28094.77|28087.7|28087.7|0
1647614260000|2022-03-18 14:37:40|28087.7|28087.7|28094.77|28094.77|28094.77|28094.77|28087.7|28087.7|0
1647614270000|2022-03-18 14:37:50|28091.23|28091.23|28098.3|28098.3|28098.3|28098.3|28091.23|28091.23|0
1647614290000|2022-03-18 14:38:10|28108.91|28108.91|28108.91|28108.91|28108.91|28108.91|28108.91|28108.91|0
1647614310000|2022-03-18 14:38:30|28105.37|28105.37|28101.84|28101.84|28105.37|28105.37|28098.3|28098.3|0
1647614320000|2022-03-18 14:38:40|28091.23|28091.23|28098.3|28098.3|28098.3|28098.3|28091.23|28091.23|0
1647614340000|2022-03-18 14:39:00|28101.84|28101.84|28112.44|28112.44|28112.44|28112.44|28101.84|28101.84|0
1647614350000|2022-03-18 14:39:10|28113.04|28113.04|28124.06|28124.06|28124.06|28124.06|28113.04|28113.04|0
1647614360000|2022-03-18 14:39:20|28131.13|28131.13|28131.13|28131.13|28131.13|28131.13|28131.13|28131.13|0
1647614380000|2022-03-18 14:39:40|28134.66|28134.66|28134.66|28134.66|28134.66|28134.66|28134.66|28134.66|0
1647614390000|2022-03-18 14:39:50|28138.2|28138.2|28138.2|28138.2|28138.2|28138.2|28138.2|28138.2|0
1647614400000|2022-03-18 14:40:00|28141.73|28141.73|28141.73|28141.73|28141.73|28141.73|28141.73|28141.73|0
1647614420000|2022-03-18 14:40:20|28134.66|28134.66|28125.38|28125.38|28134.66|28134.66|28125.38|28125.38|0
1647614430000|2022-03-18 14:40:30|28122.68|28122.68|28115.61|28115.61|28122.68|28122.68|28115.01|28115.01|0
1647614440000|2022-03-18 14:40:40|28114.41|28114.41|28118.24|28118.24|28118.24|28118.24|28111.17|28111.17|0
1647614450000|2022-03-18 14:40:50|28118.54|28118.54|28119.14|28119.14|28119.14|28119.14|28118.54|28118.54|0
1647614480000|2022-03-18 14:41:20|28126.21|28126.21|28129.75|28129.75|28129.75|28129.75|28126.21|28126.21|0
1647614500000|2022-03-18 14:41:40|28126.21|28126.21|28119.14|28119.14|28126.21|28126.21|28119.14|28119.14|0
1647614510000|2022-03-18 14:41:50|28121.25|28121.25|28124.78|28124.78|28124.78|28124.78|28121.25|28121.25|0
1647614520000|2022-03-18 14:42:00|28128.32|28128.32|28106.2|28106.2|28128.32|28128.32|28096.5|28096.5|0
1647614530000|2022-03-18 14:42:10|28099.14|28099.14|28102.67|28102.67|28102.67|28102.67|28099.14|28099.14|0
1647614540000|2022-03-18 14:42:20|28102.07|28102.07|28101.77|28101.77|28102.07|28102.07|28101.77|28101.77|0
1647614570000|2022-03-18 14:42:50|28094.7|28094.7|28094.7|28094.7|28094.7|28094.7|28094.7|28094.7|0
1647614580000|2022-03-18 14:43:00|28095.43|28095.43|28095.43|28095.43|28095.43|28095.43|28095.43|28095.43|0
1647614590000|2022-03-18 14:43:10|28098.96|28098.96|28098.96|28098.96|28098.96|28098.96|28098.96|28098.96|0
1647614630000|2022-03-18 14:43:50|28091.89|28091.89|28098.96|28098.96|28098.96|28098.96|28091.89|28091.89|0
1647614640000|2022-03-18 14:44:00|28102.49|28102.49|28106.03|28106.03|28106.03|28106.03|28095.43|28095.43|0
1647614650000|2022-03-18 14:44:10|28106.44|28106.44|28106.44|28106.44|28106.44|28106.44|28102.9|28102.9|0
1647614660000|2022-03-18 14:44:20|28106.85|28106.85|28106.06|28106.06|28107.26|28107.26|28106.06|28106.06|0
1647614670000|2022-03-18 14:44:30|28102.52|28102.52|28106.06|28106.06|28106.06|28106.06|28102.52|28102.52|0
1647614680000|2022-03-18 14:44:40|28105.65|28105.65|28098.58|28098.58|28105.65|28105.65|28087.97|28087.97|0
1647614690000|2022-03-18 14:44:50|28105.65|28105.65|28105.65|28105.65|28105.65|28105.65|28105.65|28105.65|0
1647614700000|2022-03-18 14:45:00|28102.11|28102.11|28102.11|28102.11|28102.11|28102.11|28102.11|28102.11|0
1647614720000|2022-03-18 14:45:20|28105.65|28105.65|28102.11|28102.11|28109.18|28109.18|28098.58|28098.58|0
1647614730000|2022-03-18 14:45:30|28105.65|28105.65|28112.72|28112.72|28112.72|28112.72|28105.65|28105.65|0
1647614740000|2022-03-18 14:45:40|28113.62|28113.62|28120.69|28120.69|28120.69|28120.69|28113.62|28113.62|0
1647614760000|2022-03-18 14:46:00|28127.76|28127.76|28138.36|28138.36|28141.9|28141.9|28124.22|28124.22|0
1647614770000|2022-03-18 14:46:10|28138.61|28138.61|28138.61|28138.61|28142.14|28142.14|28138.61|28138.61|0
1647614780000|2022-03-18 14:46:20|28138.85|28138.85|28137.95|28137.95|28138.85|28138.85|28137.95|28137.95|0
1647614790000|2022-03-18 14:46:30|28145.02|28145.02|28134.41|28134.41|28145.02|28145.02|28134.41|28134.41|0
1647614800000|2022-03-18 14:46:40|28134.17|28134.17|28133.93|28133.93|28134.17|28134.17|28133.93|28133.93|0
1647614810000|2022-03-18 14:46:50|28148.07|28148.07|28149.57|28149.57|28149.57|28149.57|28148.07|28148.07|0
1647614830000|2022-03-18 14:47:10|28142.5|28142.5|28142.5|28142.5|28142.5|28142.5|28138.96|28138.96|0
1647614840000|2022-03-18 14:47:20|28146.03|28146.03|28146.03|28146.03|28146.03|28146.03|28146.03|28146.03|0
1647614860000|2022-03-18 14:47:40|28138.96|28138.96|28146.03|28146.03|28146.03|28146.03|28138.96|28138.96|0
1647614900000|2022-03-18 14:48:20|28149.57|28149.57|28149.57|28149.57|28153.1|28153.1|28149.57|28149.57|0
1647614920000|2022-03-18 14:48:40|28146.03|28146.03|28149.57|28149.57|28149.57|28149.57|28146.03|28146.03|0
1647614930000|2022-03-18 14:48:50|28153.1|28153.1|28152.5|28152.5|28153.1|28153.1|28152.5|28152.5|0
1647614940000|2022-03-18 14:49:00|28152.8|28152.8|28153.4|28153.4|28153.4|28153.4|28152.8|28152.8|0
1647614950000|2022-03-18 14:49:10|28153.1|28153.1|28153.7|28153.7|28153.7|28153.7|28153.1|28153.1|0
1647614960000|2022-03-18 14:49:20|28157.24|28157.24|28157.24|28157.24|28157.24|28157.24|28157.24|28157.24|0
1647614970000|2022-03-18 14:49:30|28157.65|28157.65|28157.65|28157.65|28164.72|28164.72|28150.58|28150.58|0
1647614990000|2022-03-18 14:49:50|28157.41|28157.41|28172.21|28172.21|28172.21|28172.21|28157.17|28157.17|0
1647615000000|2022-03-18 14:50:00|28172.62|28172.62|28176.15|28176.15|28176.15|28176.15|28172.62|28172.62|0
1647615010000|2022-03-18 14:50:10|28162.01|28162.01|28156.97|28156.97|28164.04|28164.04|28156.97|28156.97|0
1647615020000|2022-03-18 14:50:20|28153.44|28153.44|28149.9|28149.9|28153.44|28153.44|28146.37|28146.37|0
1647615030000|2022-03-18 14:50:30|28153.44|28153.44|28167.58|28167.58|28167.58|28167.58|28153.44|28153.44|0
1647615040000|2022-03-18 14:50:40|28166.98|28166.98|28177.52|28177.52|28177.52|28177.52|28166.68|28166.68|0
1647615050000|2022-03-18 14:50:50|28181.06|28181.06|28177.52|28177.52|28181.06|28181.06|28173.99|28173.99|0
1647615060000|2022-03-18 14:51:00|28177.82|28177.82|28177.82|28177.82|28177.82|28177.82|28177.82|28177.82|0
1647615070000|2022-03-18 14:51:10|28170.76|28170.76|28170.76|28170.76|28170.76|28170.76|28170.76|28170.76|0
1647615080000|2022-03-18 14:51:20|28177.82|28177.82|28188.43|28188.43|28188.43|28188.43|28177.82|28177.82|0
1647615090000|2022-03-18 14:51:30|28195.5|28195.5|28195.5|28195.5|28195.5|28195.5|28195.5|28195.5|0
1647615100000|2022-03-18 14:51:40|28199.03|28199.03|28202.57|28202.57|28202.57|28202.57|28188.43|28188.43|0
1647615110000|2022-03-18 14:51:50|28206.1|28206.1|28199.03|28199.03|28206.1|28206.1|28199.03|28199.03|0
1647615120000|2022-03-18 14:52:00|28195.5|28195.5|28184.89|28184.89|28195.5|28195.5|28184.29|28184.29|0
1647615130000|2022-03-18 14:52:10|28191.96|28191.96|28192.26|28192.26|28192.26|28192.26|28191.96|28191.96|0
1647615140000|2022-03-18 14:52:20|28185.2|28185.2|28184.59|28184.59|28192.26|28192.26|28181.06|28181.06|0
1647615150000|2022-03-18 14:52:30|28185.2|28185.2|28185.2|28185.2|28185.2|28185.2|28185.2|28185.2|0
1647615160000|2022-03-18 14:52:40|28188.73|28188.73|28188.73|28188.73|28188.73|28188.73|28185.2|28185.2|0
1647615170000|2022-03-18 14:52:50|28181.66|28181.66|28185.2|28185.2|28188.73|28188.73|28181.66|28181.66|0
1647615180000|2022-03-18 14:53:00|28192.26|28192.26|28203.17|28203.17|28203.17|28203.17|28192.26|28192.26|0
1647615190000|2022-03-18 14:53:10|28203.65|28203.65|28203.65|28203.65|28203.65|28203.65|28203.65|28203.65|0
1647615200000|2022-03-18 14:53:20|28193.05|28193.05|28193.05|28193.05|28193.05|28193.05|28193.05|28193.05|0
1647615210000|2022-03-18 14:53:30|28196.58|28196.58|28200.12|28200.12|28200.12|28200.12|28185.98|28185.98|0
1647615220000|2022-03-18 14:53:40|28203.65|28203.65|28196.58|28196.58|28203.65|28203.65|28196.58|28196.58|0
1647615230000|2022-03-18 14:53:50|28200.12|28200.12|28200.12|28200.12|28200.12|28200.12|28200.12|28200.12|0
1647615250000|2022-03-18 14:54:10|28207.19|28207.19|28207.19|28207.19|28207.19|28207.19|28207.19|28207.19|0
1647615260000|2022-03-18 14:54:20|28200.12|28200.12|28207.19|28207.19|28207.19|28207.19|28200.12|28200.12|0
1647615270000|2022-03-18 14:54:30|28206.59|28206.59|28213.66|28213.66|28213.66|28213.66|28206.59|28206.59|0
1647615280000|2022-03-18 14:54:40|28210.12|28210.12|28210.12|28210.12|28210.12|28210.12|28210.12|28210.12|0
1647615290000|2022-03-18 14:54:50|28213.66|28213.66|28213.66|28213.66|28213.66|28213.66|28213.66|28213.66|0
1647615310000|2022-03-18 14:55:10|28217.19|28217.19|28217.19|28217.19|28217.19|28217.19|28217.19|28217.19|0
1647615320000|2022-03-18 14:55:20|28206.59|28206.59|28206.59|28206.59|28210.12|28210.12|28203.05|28203.05|0
1647615330000|2022-03-18 14:55:30|28210.12|28210.12|28212.76|28212.76|28213.66|28213.66|28210.12|28210.12|0
1647615340000|2022-03-18 14:55:40|28216.29|28216.29|28215.99|28215.99|28216.29|28216.29|28215.99|28215.99|0
1647615350000|2022-03-18 14:55:50|28219.53|28219.53|28219.53|28219.53|28219.53|28219.53|28219.53|28219.53|0
1647615360000|2022-03-18 14:56:00|28212.46|28212.46|28212.46|28212.46|28212.46|28212.46|28212.46|28212.46|0
1647615380000|2022-03-18 14:56:20|28211.86|28211.86|28204.79|28204.79|28211.86|28211.86|28204.79|28204.79|0
1647615390000|2022-03-18 14:56:30|28208.32|28208.32|28220.13|28220.13|28220.13|28220.13|28208.32|28208.32|0
1647615400000|2022-03-18 14:56:40|28216.59|28216.59|28216.59|28216.59|28216.59|28216.59|28216.59|28216.59|0
1647615410000|2022-03-18 14:56:50|28213.06|28213.06|28213.06|28213.06|28213.06|28213.06|28213.06|28213.06|0
1647615430000|2022-03-18 14:57:10|28220.13|28220.13|28213.06|28213.06|28220.13|28220.13|28213.06|28213.06|0
1647615440000|2022-03-18 14:57:20|28223.66|28223.66|28223.66|28223.66|28223.66|28223.66|28223.66|28223.66|0
1647615450000|2022-03-18 14:57:30|28220.13|28220.13|28214.18|28214.18|28228.32|28228.32|28214.18|28214.18|0
1647615460000|2022-03-18 14:57:40|28207.11|28207.11|28224.78|28224.78|28224.78|28224.78|28207.11|28207.11|0
1647615470000|2022-03-18 14:57:50|28225.08|28225.08|28221.14|28221.14|28225.08|28225.08|28217.6|28217.6|0
1647615480000|2022-03-18 14:58:00|28224.67|28224.67|28224.67|28224.67|28224.67|28224.67|28224.67|28224.67|0
1647615510000|2022-03-18 14:58:30|28224.37|28224.37|28224.37|28224.37|28224.37|28224.37|28224.37|28224.37|0
1647615520000|2022-03-18 14:58:40|28220.84|28220.84|28203.16|28203.16|28220.84|28220.84|28203.16|28203.16|0
1647615530000|2022-03-18 14:58:50|28206.7|28206.7|28207.3|28207.3|28213.77|28213.77|28203.16|28203.16|0
1647615540000|2022-03-18 14:59:00|28186.09|28186.09|28182.55|28182.55|28186.09|28186.09|28179.02|28179.02|0
1647615550000|2022-03-18 14:59:10|28189.62|28189.62|28196.69|28196.69|28196.69|28196.69|28189.62|28189.62|0
1647615570000|2022-03-18 14:59:30|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|28193.16|0
1647615580000|2022-03-18 14:59:40|28200.23|28200.23|28200.23|28200.23|28200.23|28200.23|28196.69|28196.69|0
1647615590000|2022-03-18 14:59:50|28203.76|28203.76|28207.3|28207.3|28207.3|28207.3|28203.76|28203.76|0
1647615600000|2022-03-18 15:00:00|28203.76|28203.76|28228.51|28228.51|28228.51|28228.51|28203.76|28203.76|0
1647615610000|2022-03-18 15:00:10|28242.65|28242.65|28242.65|28242.65|28242.65|28242.65|28242.65|28242.65|0
1647615620000|2022-03-18 15:00:20|28239.11|28239.11|28247.19|28247.19|28247.19|28247.19|28235.58|28235.58|0
1647615630000|2022-03-18 15:00:30|28250.73|28250.73|28264.87|28264.87|28264.87|28264.87|28250.73|28250.73|0
1647615640000|2022-03-18 15:00:40|28268.4|28268.4|28268.4|28268.4|28268.4|28268.4|28268.4|28268.4|0
1647615660000|2022-03-18 15:01:00|28275.47|28275.47|28275.47|28275.47|28275.47|28275.47|28271.94|28271.94|0
1647615670000|2022-03-18 15:01:10|28279.01|28279.01|28289.61|28289.61|28289.61|28289.61|28279.01|28279.01|0
1647615690000|2022-03-18 15:01:30|28282.54|28282.54|28279.01|28279.01|28282.54|28282.54|28275.47|28275.47|0
1647615700000|2022-03-18 15:01:40|28282.54|28282.54|28282.54|28282.54|28282.54|28282.54|28282.54|28282.54|0
1647615720000|2022-03-18 15:02:00|28293.15|28293.15|28280.51|28280.51|28293.15|28293.15|28273.44|28273.44|0
1647615730000|2022-03-18 15:02:10|28287.58|28287.58|28287.58|28287.58|28287.58|28287.58|28280.51|28280.51|0
1647615750000|2022-03-18 15:02:30|28280.51|28280.51|28287.58|28287.58|28294.65|28294.65|28280.51|28280.51|0
1647615780000|2022-03-18 15:03:00|28291.11|28291.11|28295.25|28295.25|28298.18|28298.18|28287.58|28287.58|0
1647615790000|2022-03-18 15:03:10|28295.73|28295.73|28302.8|28302.8|28302.8|28302.8|28295.73|28295.73|0
1647615820000|2022-03-18 15:03:40|28292.2|28292.2|28292.2|28292.2|28292.2|28292.2|28292.2|28292.2|0
1647615830000|2022-03-18 15:03:50|28291.6|28291.6|28298.07|28298.07|28298.07|28298.07|28291|28291|0
1647615870000|2022-03-18 15:04:30|28301.6|28301.6|28298.07|28298.07|28301.6|28301.6|28298.07|28298.07|0
1647615880000|2022-03-18 15:04:40|28301.6|28301.6|28294.53|28294.53|28301.6|28301.6|28287.46|28287.46|0
1647615890000|2022-03-18 15:04:50|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|28298.07|0
1647615900000|2022-03-18 15:05:00|28298.67|28298.67|28290.1|28290.1|28298.67|28298.67|28290.1|28290.1|0
1647615910000|2022-03-18 15:05:10|28289.19|28289.19|28293.33|28293.33|28293.63|28293.63|28285.66|28285.66|0
1647615920000|2022-03-18 15:05:20|28293.63|28293.63|28275.96|28275.96|28293.63|28293.63|28275.96|28275.96|0
1647615930000|2022-03-18 15:05:30|28279.49|28279.49|28290.1|28290.1|28297.17|28297.17|28279.49|28279.49|0
1647615940000|2022-03-18 15:05:40|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|28289.69|0
1647615960000|2022-03-18 15:06:00|28282.62|28282.62|28282.62|28282.62|28282.62|28282.62|28282.62|28282.62|0
1647615970000|2022-03-18 15:06:10|28281.8|28281.8|28281.8|28281.8|28281.8|28281.8|28281.8|28281.8|0
1647615980000|2022-03-18 15:06:20|28278.26|28278.26|28288.87|28288.87|28292.4|28292.4|28278.26|28278.26|0
1647615990000|2022-03-18 15:06:30|28285.33|28285.33|28288.87|28288.87|28288.87|28288.87|28285.33|28285.33|0
1647616020000|2022-03-18 15:07:00|28295.94|28295.94|28310.08|28310.08|28310.08|28310.08|28288.87|28288.87|0
1647616030000|2022-03-18 15:07:10|28303.01|28303.01|28317.15|28317.15|28317.15|28317.15|28303.01|28303.01|0
1647616040000|2022-03-18 15:07:20|28313.61|28313.61|28317.15|28317.15|28317.15|28317.15|28303.01|28303.01|0
1647616060000|2022-03-18 15:07:40|28313.61|28313.61|28311.21|28311.21|28313.61|28313.61|28311.21|28311.21|0
1647616080000|2022-03-18 15:08:00|28314.74|28314.74|28318.28|28318.28|28318.28|28318.28|28314.74|28314.74|0
1647616100000|2022-03-18 15:08:20|28317.38|28317.38|28317.38|28317.38|28317.38|28317.38|28317.38|28317.38|0
1647616120000|2022-03-18 15:08:40|28318.28|28318.28|28307.67|28307.67|28318.28|28318.28|28307.67|28307.67|0
1647616130000|2022-03-18 15:08:50|28311.21|28311.21|28311.21|28311.21|28311.21|28311.21|28311.21|28311.21|0
1647616140000|2022-03-18 15:09:00|28304.14|28304.14|28305.52|28305.52|28305.82|28305.82|28302.28|28302.28|0
1647616150000|2022-03-18 15:09:10|28304.32|28304.32|28304.32|28304.32|28304.32|28304.32|28304.32|28304.32|0
1647616170000|2022-03-18 15:09:30|28293.71|28293.71|28293.71|28293.71|28293.71|28293.71|28279.57|28279.57|0
1647616200000|2022-03-18 15:10:00|28294.91|28294.91|28298.45|28298.45|28298.45|28298.45|28294.91|28294.91|0
1647616210000|2022-03-18 15:10:10|28294.91|28294.91|28291.38|28291.38|28294.91|28294.91|28291.38|28291.38|0
1647616230000|2022-03-18 15:10:30|28291.14|28291.14|28291.14|28291.14|28291.14|28291.14|28287.6|28287.6|0
1647616240000|2022-03-18 15:10:40|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|28291.44|0
1647616250000|2022-03-18 15:10:50|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|28291.74|0
1647616270000|2022-03-18 15:11:10|28284.67|28284.67|28288.2|28288.2|28288.2|28288.2|28284.67|28284.67|0
1647616280000|2022-03-18 15:11:20|28291.74|28291.74|28288.2|28288.2|28291.74|28291.74|28281.13|28281.13|0
1647616320000|2022-03-18 15:12:00|28288.69|28288.69|28288.69|28288.69|28288.69|28288.69|28288.69|28288.69|0
1647616330000|2022-03-18 15:12:10|28281.62|28281.62|28274.55|28274.55|28281.62|28281.62|28267.48|28267.48|0
1647616340000|2022-03-18 15:12:20|28274.25|28274.25|28292.82|28292.82|28292.82|28292.82|28274.25|28274.25|0
1647616350000|2022-03-18 15:12:30|28278.68|28278.68|28282.11|28282.11|28289.29|28289.29|28271.61|28271.61|0
1647616370000|2022-03-18 15:12:50|28285.64|28285.64|28303.92|28303.92|28303.92|28303.92|28285.64|28285.64|0
1647616380000|2022-03-18 15:13:00|28304.22|28304.22|28304.63|28304.63|28311.29|28311.29|28304.22|28304.22|0
1647616390000|2022-03-18 15:13:10|28301.09|28301.09|28297.15|28297.15|28301.09|28301.09|28297.15|28297.15|0
1647616400000|2022-03-18 15:13:20|28304.22|28304.22|28297.15|28297.15|28307.75|28307.75|28297.15|28297.15|0
1647616420000|2022-03-18 15:13:40|28304.22|28304.22|28304.22|28304.22|28304.22|28304.22|28304.22|28304.22|0
1647616430000|2022-03-18 15:13:50|28300.68|28300.68|28304.22|28304.22|28304.22|28304.22|28293.61|28293.61|0
1647616440000|2022-03-18 15:14:00|28300.68|28300.68|28300.08|28300.08|28300.68|28300.68|28300.08|28300.08|0
1647616460000|2022-03-18 15:14:20|28296.55|28296.55|28293.01|28293.01|28296.55|28296.55|28293.01|28293.01|0
1647616470000|2022-03-18 15:14:30|28292.41|28292.41|28292.41|28292.41|28292.41|28292.41|28292.41|28292.41|0
1647616480000|2022-03-18 15:14:40|28288.88|28288.88|28285.34|28285.34|28288.88|28288.88|28285.34|28285.34|0
1647616490000|2022-03-18 15:14:50|28281.81|28281.81|28281.81|28281.81|28281.81|28281.81|28264.13|28264.13|0
1647616500000|2022-03-18 15:15:00|28280.01|28280.01|28255.26|28255.26|28280.01|28280.01|28251.73|28251.73|0
1647616510000|2022-03-18 15:15:10|28254.44|28254.44|28243.84|28243.84|28254.44|28254.44|28243.84|28243.84|0
1647616520000|2022-03-18 15:15:20|28247.37|28247.37|28246.96|28246.96|28247.37|28247.37|28246.96|28246.96|0
1647616530000|2022-03-18 15:15:30|28250.5|28250.5|28250.5|28250.5|28250.5|28250.5|28250.5|28250.5|0
1647616540000|2022-03-18 15:15:40|28243.43|28243.43|28243.67|28243.67|28243.67|28243.67|28239.89|28239.89|0
1647616550000|2022-03-18 15:15:50|28247.2|28247.2|28247.2|28247.2|28247.2|28247.2|28247.2|28247.2|0
1647616560000|2022-03-18 15:16:00|28240.13|28240.13|28233.06|28233.06|28240.13|28240.13|28229.53|28229.53|0
1647616570000|2022-03-18 15:16:10|28229.53|28229.53|28226.61|28226.61|28229.53|28229.53|28226.61|28226.61|0
1647616580000|2022-03-18 15:16:20|28208.93|28208.93|28208.93|28208.93|28208.93|28208.93|28208.93|28208.93|0
1647616590000|2022-03-18 15:16:30|28208.52|28208.52|28211.82|28211.82|28211.82|28211.82|28201.21|28201.21|0
1647616600000|2022-03-18 15:16:40|28213.85|28213.85|28217.98|28217.98|28217.98|28217.98|28213.85|28213.85|0
1647616610000|2022-03-18 15:16:50|28218.39|28218.39|28218.39|28218.39|28218.39|28218.39|28218.39|28218.39|0
1647616620000|2022-03-18 15:17:00|28218.99|28218.99|28218.99|28218.99|28218.99|28218.99|28218.99|28218.99|0
1647616630000|2022-03-18 15:17:10|28226.06|28226.06|28216.36|28216.36|28226.97|28226.97|28216.36|28216.36|0
1647616640000|2022-03-18 15:17:20|28215.76|28215.76|28215.76|28215.76|28215.76|28215.76|28215.76|28215.76|0
1647616650000|2022-03-18 15:17:30|28215.46|28215.46|28218.99|28218.99|28218.99|28218.99|28215.46|28215.46|0
1647616660000|2022-03-18 15:17:40|28219.4|28219.4|28219.71|28219.71|28219.71|28219.71|28219.4|28219.4|0
1647616680000|2022-03-18 15:18:00|28218.8|28218.8|28211.49|28211.49|28218.8|28218.8|28211.49|28211.49|0
1647616690000|2022-03-18 15:18:10|28222.1|28222.1|28226.23|28226.23|28226.23|28226.23|28222.1|28222.1|0
1647616700000|2022-03-18 15:18:20|28229.77|28229.77|28226.83|28226.83|28230.37|28230.37|28226.83|28226.83|0
1647616710000|2022-03-18 15:18:30|28233.9|28233.9|28233.9|28233.9|28233.9|28233.9|28233.9|28233.9|0
1647616720000|2022-03-18 15:18:40|28240.97|28240.97|28240.97|28240.97|28240.97|28240.97|28240.97|28240.97|0
1647616730000|2022-03-18 15:18:50|28244.51|28244.51|28237.44|28237.44|28244.51|28244.51|28230.37|28230.37|0
1647616740000|2022-03-18 15:19:00|28230.37|28230.37|28230.37|28230.37|28230.37|28230.37|28230.37|28230.37|0
1647616760000|2022-03-18 15:19:20|28230.07|28230.07|28230.07|28230.07|28230.07|28230.07|28230.07|28230.07|0
1647616770000|2022-03-18 15:19:30|28233.6|28233.6|28240.67|28240.67|28240.67|28240.67|28233.6|28233.6|0
1647616780000|2022-03-18 15:19:40|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|28240.07|0
1647616790000|2022-03-18 15:19:50|28240.48|28240.48|28240.48|28240.48|28240.48|28240.48|28240.48|28240.48|0
1647616800000|2022-03-18 15:20:00|28233.41|28233.41|28233.41|28233.41|28233.41|28233.41|28233.41|28233.41|0
1647616810000|2022-03-18 15:20:10|28236.95|28236.95|28217.66|28217.66|28236.95|28236.95|28217.66|28217.66|0
1647616820000|2022-03-18 15:20:20|28224.73|28224.73|28224.73|28224.73|28224.73|28224.73|28224.73|28224.73|0
1647616830000|2022-03-18 15:20:30|28224.49|28224.49|28224.55|28224.55|28224.55|28224.55|28224.25|28224.25|0
1647616840000|2022-03-18 15:20:40|28225.45|28225.45|28235.75|28235.75|28235.75|28235.75|28225.15|28225.15|0
1647616860000|2022-03-18 15:21:00|28236.57|28236.57|28240.52|28240.52|28240.52|28240.52|28233.04|28233.04|0
1647616870000|2022-03-18 15:21:10|28240.93|28240.93|28237.39|28237.39|28240.93|28240.93|28237.39|28237.39|0
1647616880000|2022-03-18 15:21:20|28240.93|28240.93|28240.93|28240.93|28240.93|28240.93|28240.93|28240.93|0
1647616890000|2022-03-18 15:21:30|28239.12|28239.12|28239.12|28239.12|28239.12|28239.12|28239.12|28239.12|0
1647616900000|2022-03-18 15:21:40|28235.59|28235.59|28235.59|28235.59|28235.59|28235.59|28235.59|28235.59|0
1647616910000|2022-03-18 15:21:50|28239.12|28239.12|28235.59|28235.59|28239.12|28239.12|28224.98|28224.98|0
1647616920000|2022-03-18 15:22:00|28224.98|28224.98|28235.59|28235.59|28235.59|28235.59|28224.98|28224.98|0
1647616930000|2022-03-18 15:22:10|28239.12|28239.12|28239.12|28239.12|28239.12|28239.12|28239.12|28239.12|0
1647616940000|2022-03-18 15:22:20|28242.66|28242.66|28242.66|28242.66|28242.66|28242.66|28242.66|28242.66|0
1647616950000|2022-03-18 15:22:30|28242.96|28242.96|28242.96|28242.96|28242.96|28242.96|28242.96|28242.96|0
1647616960000|2022-03-18 15:22:40|28232.35|28232.35|28242.06|28242.06|28242.06|28242.06|28231.45|28231.45|0
1647616970000|2022-03-18 15:22:50|28238.52|28238.52|28238.52|28238.52|28238.52|28238.52|28231.45|28231.45|0
1647616980000|2022-03-18 15:23:00|28231.45|28231.45|28231.45|28231.45|28231.45|28231.45|28231.45|28231.45|0
1647616990000|2022-03-18 15:23:10|28224.38|28224.38|28224.38|28224.38|28224.38|28224.38|28224.38|28224.38|0
1647617000000|2022-03-18 15:23:20|28224.68|28224.68|28224.68|28224.68|28224.68|28224.68|28224.68|28224.68|0
1647617010000|2022-03-18 15:23:30|28235.29|28235.29|28235.29|28235.29|28235.29|28235.29|28235.29|28235.29|0
1647617040000|2022-03-18 15:24:00|28235.53|28235.53|28235.53|28235.53|28239.07|28239.07|28235.53|28235.53|0
1647617050000|2022-03-18 15:24:10|28228.46|28228.46|28232|28232|28232|28232|28228.46|28228.46|0
1647617060000|2022-03-18 15:24:20|28235.53|28235.53|28235.53|28235.53|28235.53|28235.53|28228.46|28228.46|0
1647617070000|2022-03-18 15:24:30|28239.07|28239.07|28235.53|28235.53|28239.07|28239.07|28235.53|28235.53|0
1647617100000|2022-03-18 15:25:00|28235.83|28235.83|28249.97|28249.97|28260.58|28260.58|28235.83|28235.83|0
1647617110000|2022-03-18 15:25:10|28246.44|28246.44|28249.37|28249.37|28249.37|28249.37|28238.77|28238.77|0
1647617120000|2022-03-18 15:25:20|28252.9|28252.9|28250.27|28250.27|28253.81|28253.81|28243.2|28243.2|0
1647617130000|2022-03-18 15:25:30|28253.81|28253.81|28253.81|28253.81|28253.81|28253.81|28253.81|28253.81|0
1647617140000|2022-03-18 15:25:40|28257.34|28257.34|28257.94|28257.94|28257.94|28257.94|28257.34|28257.34|0
1647617150000|2022-03-18 15:25:50|28265.01|28265.01|28265.01|28265.01|28265.01|28265.01|28265.01|28265.01|0
1647617160000|2022-03-18 15:26:00|28266.24|28266.24|28259.17|28259.17|28266.24|28266.24|28252.1|28252.1|0
1647617170000|2022-03-18 15:26:10|28258.57|28258.57|28262.11|28262.11|28262.11|28262.11|28258.57|28258.57|0
1647617180000|2022-03-18 15:26:20|28262.71|28262.71|28259.17|28259.17|28262.71|28262.71|28255.64|28255.64|0
1647617200000|2022-03-18 15:26:40|28255.64|28255.64|28251.5|28251.5|28255.64|28255.64|28251.5|28251.5|0
1647617210000|2022-03-18 15:26:50|28255.04|28255.04|28255.04|28255.04|28255.04|28255.04|28255.04|28255.04|0
1647617220000|2022-03-18 15:27:00|28257.44|28257.44|28255.94|28255.94|28257.44|28257.44|28255.94|28255.94|0
1647617230000|2022-03-18 15:27:10|28241.8|28241.8|28241.8|28241.8|28241.8|28241.8|28241.8|28241.8|0
1647617240000|2022-03-18 15:27:20|28245.33|28245.33|28249.17|28249.17|28249.17|28249.17|28245.33|28245.33|0
1647617260000|2022-03-18 15:27:40|28245.63|28245.63|28252.7|28252.7|28252.7|28252.7|28245.63|28245.63|0
1647617280000|2022-03-18 15:28:00|28249.17|28249.17|28256.24|28256.24|28256.24|28256.24|28249.17|28249.17|0
1647617300000|2022-03-18 15:28:20|28255.64|28255.64|28259.17|28259.17|28259.17|28259.17|28255.64|28255.64|0
1647617320000|2022-03-18 15:28:40|28266.24|28266.24|28266.24|28266.24|28266.24|28266.24|28255.64|28255.64|0
1647617330000|2022-03-18 15:28:50|28276.85|28276.85|28277.45|28277.45|28288.05|28288.05|28276.85|28276.85|0
1647617340000|2022-03-18 15:29:00|28273.91|28273.91|28284.82|28284.82|28284.82|28284.82|28273.91|28273.91|0
1647617350000|2022-03-18 15:29:10|28285.23|28285.23|28292.71|28292.71|28292.71|28292.71|28285.23|28285.23|0
1647617370000|2022-03-18 15:29:30|28285.64|28285.64|28292.71|28292.71|28292.71|28292.71|28285.64|28285.64|0
1647617380000|2022-03-18 15:29:40|28285.64|28285.64|28289.17|28289.17|28289.17|28289.17|28282.1|28282.1|0
1647617390000|2022-03-18 15:29:50|28285.64|28285.64|28285.64|28285.64|28285.64|28285.64|28285.64|28285.64|0
1647617400000|2022-03-18 15:30:00|28275.03|28275.03|28278.27|28278.27|28278.27|28278.27|28271.2|28271.2|0
1647617410000|2022-03-18 15:30:10|28279.47|28279.47|28280.07|28280.07|28280.07|28280.07|28279.47|28279.47|0
1647617420000|2022-03-18 15:30:20|28283.6|28283.6|28291.57|28291.57|28291.57|28291.57|28283.6|28283.6|0
1647617430000|2022-03-18 15:30:30|28292.3|28292.3|28292.3|28292.3|28292.3|28292.3|28292.3|28292.3|0
1647617440000|2022-03-18 15:30:40|28285.23|28285.23|28285.23|28285.23|28285.23|28285.23|28285.23|28285.23|0
1647617450000|2022-03-18 15:30:50|28281.7|28281.7|28282|28282|28282|28282|28281.7|28281.7|0
1647617460000|2022-03-18 15:31:00|28285.53|28285.53|28285.53|28285.53|28285.53|28285.53|28285.53|28285.53|0
1647617470000|2022-03-18 15:31:10|28278.46|28278.46|28278.16|28278.16|28278.46|28278.46|28278.16|28278.16|0
1647617480000|2022-03-18 15:31:20|28277.86|28277.86|28281.4|28281.4|28281.4|28281.4|28277.86|28277.86|0
1647617490000|2022-03-18 15:31:30|28284.93|28284.93|28284.93|28284.93|28284.93|28284.93|28284.93|28284.93|0
1647617500000|2022-03-18 15:31:40|28281.4|28281.4|28281.4|28281.4|28281.4|28281.4|28281.4|28281.4|0
1647617510000|2022-03-18 15:31:50|28277.86|28277.86|28281.4|28281.4|28281.4|28281.4|28274.33|28274.33|0
1647617520000|2022-03-18 15:32:00|28277.86|28277.86|28270.79|28270.79|28277.86|28277.86|28270.79|28270.79|0
1647617530000|2022-03-18 15:32:10|28274.33|28274.33|28273.62|28273.62|28274.33|28274.33|28270.38|28270.38|0
1647617550000|2022-03-18 15:32:30|28277.15|28277.15|28277.75|28277.75|28277.75|28277.75|28277.15|28277.15|0
1647617580000|2022-03-18 15:33:00|28278.05|28278.05|28288.66|28288.66|28288.66|28288.66|28278.05|28278.05|0
1647617590000|2022-03-18 15:33:10|28289.07|28289.07|28289.07|28289.07|28289.07|28289.07|28289.07|28289.07|0
1647617600000|2022-03-18 15:33:20|28288.66|28288.66|28288.66|28288.66|28288.66|28288.66|28288.66|28288.66|0
1647617610000|2022-03-18 15:33:30|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|0
1647617620000|2022-03-18 15:33:40|28288.66|28288.66|28288.66|28288.66|28288.66|28288.66|28278.05|28278.05|0
1647617630000|2022-03-18 15:33:50|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|28292.19|0
1647617640000|2022-03-18 15:34:00|28291.59|28291.59|28292.19|28292.19|28292.19|28292.19|28291.59|28291.59|0
1647617650000|2022-03-18 15:34:10|28292.43|28292.43|28292.92|28292.92|28292.92|28292.92|28292.43|28292.43|0
1647617660000|2022-03-18 15:34:20|28293.4|28293.4|28293.4|28293.4|28293.4|28293.4|28293.4|28293.4|0
1647617670000|2022-03-18 15:34:30|28293.16|28293.16|28296.69|28296.69|28296.69|28296.69|28293.16|28293.16|0
1647617680000|2022-03-18 15:34:40|28296.21|28296.21|28295.2|28295.2|28296.21|28296.21|28295.2|28295.2|0
1647617690000|2022-03-18 15:34:50|28288.13|28288.13|28295.2|28295.2|28295.2|28295.2|28288.13|28288.13|0
1647617700000|2022-03-18 15:35:00|28298.73|28298.73|28287.83|28287.83|28299.04|28299.04|28281.36|28281.36|0
1647617740000|2022-03-18 15:35:40|28284.29|28284.29|28287.83|28287.83|28287.83|28287.83|28284.29|28284.29|0
1647617760000|2022-03-18 15:36:00|28291.36|28291.36|28291.36|28291.36|28291.36|28291.36|28291.36|28291.36|0
1647617770000|2022-03-18 15:36:10|28287.83|28287.83|28280.76|28280.76|28287.83|28287.83|28280.76|28280.76|0
1647617790000|2022-03-18 15:36:30|28287.83|28287.83|28287.83|28287.83|28287.83|28287.83|28287.83|28287.83|0
1647617810000|2022-03-18 15:36:50|28288.43|28288.43|28298.61|28298.61|28308.07|28308.07|28277.83|28277.83|0
1647617820000|2022-03-18 15:37:00|28295.07|28295.07|28291.24|28291.24|28298.61|28298.61|28288|28288|0
1647617830000|2022-03-18 15:37:10|28287.7|28287.7|28300.11|28300.11|28300.11|28300.11|28287.7|28287.7|0
1647617840000|2022-03-18 15:37:20|28299.51|28299.51|28295.97|28295.97|28299.51|28299.51|28292.44|28292.44|0
1647617850000|2022-03-18 15:37:30|28303.04|28303.04|28303.64|28303.64|28303.64|28303.64|28303.04|28303.04|0
1647617860000|2022-03-18 15:37:40|28303.04|28303.04|28302.74|28302.74|28303.04|28303.04|28302.74|28302.74|0
1647617870000|2022-03-18 15:37:50|28303.64|28303.64|28310.71|28310.71|28310.71|28310.71|28303.64|28303.64|0
1647617880000|2022-03-18 15:38:00|28314.25|28314.25|28314.15|28314.15|28317.78|28317.78|28310.71|28310.71|0
1647617890000|2022-03-18 15:38:10|28321.22|28321.22|28321.22|28321.22|28321.22|28321.22|28317.69|28317.69|0
1647617900000|2022-03-18 15:38:20|28331.83|28331.83|28325.66|28325.66|28331.83|28331.83|28310.62|28310.62|0
1647617910000|2022-03-18 15:38:30|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|28329.2|0
1647617920000|2022-03-18 15:38:40|28328.79|28328.79|28335.55|28335.55|28335.55|28335.55|28320.81|28320.81|0
1647617930000|2022-03-18 15:38:50|28339.09|28339.09|28332.02|28332.02|28339.09|28339.09|28332.02|28332.02|0
1647617940000|2022-03-18 15:39:00|28339.09|28339.09|28349.69|28349.69|28349.69|28349.69|28339.09|28339.09|0
1647617950000|2022-03-18 15:39:10|28350.92|28350.92|28357.99|28357.99|28357.99|28357.99|28347.39|28347.39|0
1647617960000|2022-03-18 15:39:20|28350.92|28350.92|28365.06|28365.06|28365.06|28365.06|28350.92|28350.92|0
1647617970000|2022-03-18 15:39:30|28357.17|28357.17|28343.03|28343.03|28357.17|28357.17|28343.03|28343.03|0
1647617980000|2022-03-18 15:39:40|28341.83|28341.83|28345.37|28345.37|28345.37|28345.37|28341.83|28341.83|0
1647617990000|2022-03-18 15:39:50|28338.3|28338.3|28338.3|28338.3|28338.3|28338.3|28338.3|28338.3|0
1647618000000|2022-03-18 15:40:00|28341.83|28341.83|28327.28|28327.28|28341.83|28341.83|28327.28|28327.28|0
1647618010000|2022-03-18 15:40:10|28334.35|28334.35|28337.89|28337.89|28337.89|28337.89|28334.35|28334.35|0
1647618020000|2022-03-18 15:40:20|28334.35|28334.35|28334.35|28334.35|28334.35|28334.35|28334.35|28334.35|0
1647618030000|2022-03-18 15:40:30|28337.89|28337.89|28323.75|28323.75|28337.89|28337.89|28320.21|28320.21|0
1647618040000|2022-03-18 15:40:40|28316.68|28316.68|28330.33|28330.33|28330.33|28330.33|28316.68|28316.68|0
1647618050000|2022-03-18 15:40:50|28333.87|28333.87|28344.47|28344.47|28344.47|28344.47|28333.87|28333.87|0
1647618060000|2022-03-18 15:41:00|28348.01|28348.01|28340.94|28340.94|28348.01|28348.01|28340.94|28340.94|0
1647618070000|2022-03-18 15:41:10|28330.33|28330.33|28330.33|28330.33|28330.33|28330.33|28330.33|28330.33|0
1647618100000|2022-03-18 15:41:40|28323.26|28323.26|28301.15|28301.15|28323.26|28323.26|28301.15|28301.15|0
1647618120000|2022-03-18 15:42:00|28297.62|28297.62|28297.62|28297.62|28297.62|28297.62|28297.62|28297.62|0
1647618170000|2022-03-18 15:42:50|28301.15|28301.15|28301.15|28301.15|28301.15|28301.15|28301.15|28301.15|0
1647618190000|2022-03-18 15:43:10|28304.69|28304.69|28304.69|28304.69|28304.69|28304.69|28304.69|28304.69|0
1647618210000|2022-03-18 15:43:30|28308.22|28308.22|28308.22|28308.22|28308.22|28308.22|28308.22|28308.22|0
1647618230000|2022-03-18 15:43:50|28307.74|28307.74|28318.34|28318.34|28318.34|28318.34|28307.74|28307.74|0
1647618240000|2022-03-18 15:44:00|28311.27|28311.27|28311.27|28311.27|28311.27|28311.27|28311.27|28311.27|0
1647618250000|2022-03-18 15:44:10|28314.81|28314.81|28314.81|28314.81|28314.81|28314.81|28314.81|28314.81|0
1647618260000|2022-03-18 15:44:20|28313.91|28313.91|28313.91|28313.91|28313.91|28313.91|28313.91|28313.91|0
1647618280000|2022-03-18 15:44:40|28317.44|28317.44|28317.44|28317.44|28317.44|28317.44|28317.44|28317.44|0
1647618310000|2022-03-18 15:45:10|28310.37|28310.37|28310.37|28310.37|28310.37|28310.37|28310.37|28310.37|0
1647618320000|2022-03-18 15:45:20|28317.44|28317.44|28313.91|28313.91|28317.44|28317.44|28306.84|28306.84|0
1647618330000|2022-03-18 15:45:30|28317.44|28317.44|28317.44|28317.44|28317.44|28317.44|28317.44|28317.44|0
1647618340000|2022-03-18 15:45:40|28320.98|28320.98|28328.05|28328.05|28328.05|28328.05|28320.98|28320.98|0
1647618350000|2022-03-18 15:45:50|28320.98|28320.98|28320.98|28320.98|28320.98|28320.98|28320.98|28320.98|0
1647618360000|2022-03-18 15:46:00|28313.91|28313.91|28306.84|28306.84|28313.91|28313.91|28306.84|28306.84|0
1647618370000|2022-03-18 15:46:10|28313.91|28313.91|28313.91|28313.91|28313.91|28313.91|28313.91|28313.91|0
1647618390000|2022-03-18 15:46:30|28306.84|28306.84|28306.84|28306.84|28306.84|28306.84|28306.84|28306.84|0
1647618400000|2022-03-18 15:46:40|28306.54|28306.54|28306.24|28306.24|28306.54|28306.54|28306.24|28306.24|0
1647618420000|2022-03-18 15:47:00|28299.17|28299.17|28313.31|28313.31|28313.31|28313.31|28299.17|28299.17|0
1647618430000|2022-03-18 15:47:10|28316.84|28316.84|28316.84|28316.84|28316.84|28316.84|28316.84|28316.84|0
1647618440000|2022-03-18 15:47:20|28323.91|28323.91|28323.91|28323.91|28323.91|28323.91|28323.91|28323.91|0
1647618450000|2022-03-18 15:47:30|28316.84|28316.84|28316.84|28316.84|28316.84|28316.84|28316.84|28316.84|0
1647618500000|2022-03-18 15:48:20|28320.38|28320.38|28316.84|28316.84|28320.38|28320.38|28316.84|28316.84|0
1647618510000|2022-03-18 15:48:30|28323.91|28323.91|28323.91|28323.91|28323.91|28323.91|28323.91|28323.91|0
1647618520000|2022-03-18 15:48:40|28324.15|28324.15|28323.91|28323.91|28324.4|28324.4|28323.91|28323.91|0
1647618530000|2022-03-18 15:48:50|28330.98|28330.98|28330.98|28330.98|28330.98|28330.98|28330.98|28330.98|0
1647618540000|2022-03-18 15:49:00|28334.52|28334.52|28330.98|28330.98|28334.52|28334.52|28330.98|28330.98|0
1647618550000|2022-03-18 15:49:10|28338.05|28338.05|28334.52|28334.52|28338.05|28338.05|28334.52|28334.52|0
1647618560000|2022-03-18 15:49:20|28345.12|28345.12|28345.12|28345.12|28345.12|28345.12|28345.12|28345.12|0
1647618570000|2022-03-18 15:49:30|28348.66|28348.66|28341.59|28341.59|28348.66|28348.66|28341.59|28341.59|0
1647618580000|2022-03-18 15:49:40|28338.05|28338.05|28338.95|28338.95|28338.95|28338.95|28338.05|28338.05|0
1647618590000|2022-03-18 15:49:50|28339.55|28339.55|28339.85|28339.85|28339.85|28339.85|28339.55|28339.55|0
1647618600000|2022-03-18 15:50:00|28353.99|28353.99|28350.46|28350.46|28353.99|28353.99|28350.46|28350.46|0
1647618620000|2022-03-18 15:50:20|28357.53|28357.53|28357.53|28357.53|28357.53|28357.53|28357.53|28357.53|0
1647618630000|2022-03-18 15:50:30|28343.39|28343.39|28343.09|28343.09|28343.39|28343.39|28342.19|28342.19|0
1647618640000|2022-03-18 15:50:40|28346.62|28346.62|28346.02|28346.02|28346.62|28346.62|28346.02|28346.02|0
1647618650000|2022-03-18 15:50:50|28349.56|28349.56|28353.09|28353.09|28353.09|28353.09|28349.56|28349.56|0
1647618660000|2022-03-18 15:51:00|28353.39|28353.39|28354.89|28354.89|28361.06|28361.06|28353.39|28353.39|0
1647618670000|2022-03-18 15:51:10|28355.2|28355.2|28354.89|28354.89|28355.2|28355.2|28354.89|28354.89|0
1647618680000|2022-03-18 15:51:20|28358.43|28358.43|28358.43|28358.43|28358.43|28358.43|28358.43|28358.43|0
1647618690000|2022-03-18 15:51:30|28351.36|28351.36|28351.36|28351.36|28351.36|28351.36|28351.36|28351.36|0
1647618700000|2022-03-18 15:51:40|28347.83|28347.83|28347.83|28347.83|28347.83|28347.83|28347.83|28347.83|0
1647618710000|2022-03-18 15:51:50|28344.29|28344.29|28344.29|28344.29|28344.29|28344.29|28344.29|28344.29|0
1647618720000|2022-03-18 15:52:00|28340.76|28340.76|28340.76|28340.76|28340.76|28340.76|28340.76|28340.76|0
1647618730000|2022-03-18 15:52:10|28341.36|28341.36|28341.36|28341.36|28341.36|28341.36|28341.36|28341.36|0
1647618760000|2022-03-18 15:52:40|28344.89|28344.89|28348.43|28348.43|28348.43|28348.43|28344.89|28344.89|0
1647618770000|2022-03-18 15:52:50|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|28337.82|0
1647618810000|2022-03-18 15:53:30|28338.42|28338.42|28338.42|28338.42|28338.42|28338.42|28338.42|28338.42|0
1647618820000|2022-03-18 15:53:40|28341.96|28341.96|28341.96|28341.96|28341.96|28341.96|28341.96|28341.96|0
1647618830000|2022-03-18 15:53:50|28341.36|28341.36|28341.36|28341.36|28341.36|28341.36|28341.36|28341.36|0
1647618840000|2022-03-18 15:54:00|28334.29|28334.29|28333.15|28333.15|28334.29|28334.29|28330.75|28330.75|0
1647618850000|2022-03-18 15:54:10|28332.85|28332.85|28336.09|28336.09|28336.09|28336.09|28332.55|28332.55|0
1647618860000|2022-03-18 15:54:20|28343.16|28343.16|28336.09|28336.09|28343.16|28343.16|28336.09|28336.09|0
1647618870000|2022-03-18 15:54:30|28335.49|28335.49|28334.59|28334.59|28335.49|28335.49|28334.59|28334.59|0
1647618880000|2022-03-18 15:54:40|28331.05|28331.05|28327.52|28327.52|28331.05|28331.05|28320.45|28320.45|0
1647618890000|2022-03-18 15:54:50|28323.98|28323.98|28306.07|28306.07|28327.52|28327.52|28306.07|28306.07|0
1647618900000|2022-03-18 15:55:00|28309.6|28309.6|28323.8|28323.8|28323.8|28323.8|28309.3|28309.3|0
1647618910000|2022-03-18 15:55:10|28320.26|28320.26|28321.4|28321.4|28321.4|28321.4|28317.86|28317.86|0
1647618920000|2022-03-18 15:55:20|28322.9|28322.9|28322.9|28322.9|28322.9|28322.9|28322.9|28322.9|0
1647618940000|2022-03-18 15:55:40|28321.7|28321.7|28321.7|28321.7|28321.7|28321.7|28321.7|28321.7|0
1647618950000|2022-03-18 15:55:50|28320.47|28320.47|28316.93|28316.93|28320.47|28320.47|28316.93|28316.93|0
1647618960000|2022-03-18 15:56:00|28317.34|28317.34|28317.34|28317.34|28317.34|28317.34|28317.34|28317.34|0
1647618970000|2022-03-18 15:56:10|28320.88|28320.88|28324.41|28324.41|28324.41|28324.41|28320.88|28320.88|0
1647618980000|2022-03-18 15:56:20|28324|28324|28324.41|28324.41|28324.41|28324.41|28324|28324|0
1647619000000|2022-03-18 15:56:40|28331.48|28331.48|28338.55|28338.55|28338.55|28338.55|28331.48|28331.48|0
1647619010000|2022-03-18 15:56:50|28342.09|28342.09|28342.09|28342.09|28342.09|28342.09|28342.09|28342.09|0
1647619020000|2022-03-18 15:57:00|28345.62|28345.62|28349.16|28349.16|28349.16|28349.16|28345.62|28345.62|0
1647619030000|2022-03-18 15:57:10|28356.22|28356.22|28356.22|28356.22|28356.22|28356.22|28356.22|28356.22|0
1647619040000|2022-03-18 15:57:20|28349.16|28349.16|28345.21|28345.21|28349.16|28349.16|28345.21|28345.21|0
1647619060000|2022-03-18 15:57:40|28352.28|28352.28|28355.82|28355.82|28355.82|28355.82|28352.28|28352.28|0
1647619100000|2022-03-18 15:58:20|28352.28|28352.28|28352.28|28352.28|28352.28|28352.28|28352.28|28352.28|0
1647619120000|2022-03-18 15:58:40|28359.35|28359.35|28366.72|28366.72|28366.72|28366.72|28359.35|28359.35|0
1647619130000|2022-03-18 15:58:50|28367.02|28367.02|28367.02|28367.02|28367.02|28367.02|28367.02|28367.02|0
1647619140000|2022-03-18 15:59:00|28367.26|28367.26|28367.5|28367.5|28367.91|28367.91|28367.26|28367.26|0
1647619150000|2022-03-18 15:59:10|28374.57|28374.57|28374.57|28374.57|28374.57|28374.57|28374.57|28374.57|0
1647619190000|2022-03-18 15:59:50|28371.04|28371.04|28371.04|28371.04|28371.04|28371.04|28371.04|28371.04|0
1647619210000|2022-03-18 16:00:10|28371.34|28371.34|28371.34|28371.34|28371.34|28371.34|28371.34|28371.34|0
1647619220000|2022-03-18 16:00:20|28367.81|28367.81|28356.3|28356.3|28367.81|28367.81|28356.3|28356.3|0
1647619230000|2022-03-18 16:00:30|28359.83|28359.83|28361.64|28361.64|28361.64|28361.64|28359.83|28359.83|0
1647619240000|2022-03-18 16:00:40|28363.14|28363.14|28366.67|28366.67|28366.67|28366.67|28363.14|28363.14|0
1647619250000|2022-03-18 16:00:50|28367.57|28367.57|28366.97|28366.97|28367.57|28367.57|28366.97|28366.97|0
1647619260000|2022-03-18 16:01:00|28371.71|28371.71|28378.48|28378.48|28378.78|28378.78|28371.71|28371.71|0
1647619280000|2022-03-18 16:01:20|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|0
1647619290000|2022-03-18 16:01:30|28380.81|28380.81|28377.28|28377.28|28380.81|28380.81|28377.28|28377.28|0
1647619300000|2022-03-18 16:01:40|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|0
1647619320000|2022-03-18 16:02:00|28381.11|28381.11|28384.65|28384.65|28384.65|28384.65|28381.11|28381.11|0
1647619330000|2022-03-18 16:02:10|28388.18|28388.18|28377.58|28377.58|28388.18|28388.18|28377.58|28377.58|0
1647619340000|2022-03-18 16:02:20|28384.65|28384.65|28384.65|28384.65|28384.65|28384.65|28384.65|28384.65|0
1647619360000|2022-03-18 16:02:40|28384.35|28384.35|28373.74|28373.74|28384.35|28384.35|28373.74|28373.74|0
1647619370000|2022-03-18 16:02:50|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|28377.28|0
1647619380000|2022-03-18 16:03:00|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|0
1647619410000|2022-03-18 16:03:30|28378.18|28378.18|28381.71|28381.71|28381.71|28381.71|28378.18|28378.18|0
1647619420000|2022-03-18 16:03:40|28380.51|28380.51|28369.01|28369.01|28380.51|28380.51|28369.01|28369.01|0
1647619440000|2022-03-18 16:04:00|28376.08|28376.08|28376.08|28376.08|28376.08|28376.08|28376.08|28376.08|0
1647619460000|2022-03-18 16:04:20|28386.68|28386.68|28386.68|28386.68|28386.68|28386.68|28386.68|28386.68|0
1647619470000|2022-03-18 16:04:30|28379.61|28379.61|28386.68|28386.68|28386.68|28386.68|28379.61|28379.61|0
1647619490000|2022-03-18 16:04:50|28390.22|28390.22|28369.01|28369.01|28390.22|28390.22|28369.01|28369.01|0
1647619500000|2022-03-18 16:05:00|28376.08|28376.08|28369.01|28369.01|28379.61|28379.61|28369.01|28369.01|0
1647619510000|2022-03-18 16:05:10|28372.54|28372.54|28369.01|28369.01|28372.54|28372.54|28369.01|28369.01|0
1647619520000|2022-03-18 16:05:20|28372.54|28372.54|28365.47|28365.47|28372.54|28372.54|28365.47|28365.47|0
1647619540000|2022-03-18 16:05:40|28358.4|28358.4|28358.4|28358.4|28361.94|28361.94|28358.4|28358.4|0
1647619550000|2022-03-18 16:05:50|28358.7|28358.7|28358.7|28358.7|28358.7|28358.7|28358.7|28358.7|0
1647619560000|2022-03-18 16:06:00|28355.17|28355.17|28358.7|28358.7|28358.7|28358.7|28355.17|28355.17|0
1647619570000|2022-03-18 16:06:10|28362.24|28362.24|28355.17|28355.17|28362.24|28362.24|28355.17|28355.17|0
1647619590000|2022-03-18 16:06:30|28351.63|28351.63|28352.53|28352.53|28352.53|28352.53|28351.63|28351.63|0
1647619600000|2022-03-18 16:06:40|28359.6|28359.6|28356.07|28356.07|28359.6|28359.6|28356.07|28356.07|0
1647619610000|2022-03-18 16:06:50|28363.14|28363.14|28363.14|28363.14|28363.14|28363.14|28363.14|28363.14|0
1647619620000|2022-03-18 16:07:00|28364.04|28364.04|28364.04|28364.04|28364.04|28364.04|28364.04|28364.04|0
1647619630000|2022-03-18 16:07:10|28360.5|28360.5|28364.04|28364.04|28364.04|28364.04|28360.5|28360.5|0
1647619650000|2022-03-18 16:07:30|28367.57|28367.57|28367.57|28367.57|28367.57|28367.57|28367.57|28367.57|0
1647619670000|2022-03-18 16:07:50|28367.98|28367.98|28367.98|28367.98|28367.98|28367.98|28367.98|28367.98|0
1647619680000|2022-03-18 16:08:00|28371.52|28371.52|28371.52|28371.52|28371.52|28371.52|28371.52|28371.52|0
1647619690000|2022-03-18 16:08:10|28378.59|28378.59|28371.52|28371.52|28378.59|28378.59|28371.52|28371.52|0
1647619700000|2022-03-18 16:08:20|28378.59|28378.59|28382.12|28382.12|28382.12|28382.12|28378.59|28378.59|0
1647619750000|2022-03-18 16:09:10|28385.66|28385.66|28386.48|28386.48|28386.48|28386.48|28385.66|28385.66|0
1647619760000|2022-03-18 16:09:20|28386.89|28386.89|28379.82|28379.82|28386.89|28386.89|28376.28|28376.28|0
1647619770000|2022-03-18 16:09:30|28380.23|28380.23|28380.23|28380.23|28380.23|28380.23|28380.23|28380.23|0
1647619790000|2022-03-18 16:09:50|28387.3|28387.3|28387.3|28387.3|28387.3|28387.3|28387.3|28387.3|0
1647619800000|2022-03-18 16:10:00|28390.83|28390.83|28397.9|28397.9|28397.9|28397.9|28390.83|28390.83|0
1647619810000|2022-03-18 16:10:10|28394.37|28394.37|28397.9|28397.9|28397.9|28397.9|28394.37|28394.37|0
1647619820000|2022-03-18 16:10:20|28394.37|28394.37|28394.37|28394.37|28394.37|28394.37|28394.37|28394.37|0
1647619830000|2022-03-18 16:10:30|28397.9|28397.9|28397.9|28397.9|28397.9|28397.9|28397.9|28397.9|0
1647619840000|2022-03-18 16:10:40|28401.44|28401.44|28405.21|28405.21|28405.21|28405.21|28401.44|28401.44|0
1647619850000|2022-03-18 16:10:50|28404.97|28404.97|28404.97|28404.97|28404.97|28404.97|28404.97|28404.97|0
1647619860000|2022-03-18 16:11:00|28401.44|28401.44|28412.04|28412.04|28412.04|28412.04|28401.44|28401.44|0
1647619870000|2022-03-18 16:11:10|28404.97|28404.97|28412.04|28412.04|28412.04|28412.04|28401.44|28401.44|0
1647619890000|2022-03-18 16:11:30|28408.51|28408.51|28415.88|28415.88|28415.88|28415.88|28408.51|28408.51|0
1647619900000|2022-03-18 16:11:40|28416.78|28416.78|28416.78|28416.78|28416.78|28416.78|28416.78|28416.78|0
1647619920000|2022-03-18 16:12:00|28415.88|28415.88|28412.34|28412.34|28415.88|28415.88|28408.81|28408.81|0
1647619930000|2022-03-18 16:12:10|28415.88|28415.88|28419.41|28419.41|28419.41|28419.41|28415.88|28415.88|0
1647619940000|2022-03-18 16:12:20|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|28415.88|0
1647619980000|2022-03-18 16:13:00|28422.95|28422.95|28422.95|28422.95|28422.95|28422.95|28422.95|28422.95|0
1647620000000|2022-03-18 16:13:20|28401.74|28401.74|28401.74|28401.74|28401.74|28401.74|28401.74|28401.74|0
1647620010000|2022-03-18 16:13:30|28394.67|28394.67|28387.6|28387.6|28394.67|28394.67|28387.6|28387.6|0
1647620020000|2022-03-18 16:13:40|28394.67|28394.67|28383.76|28383.76|28394.67|28394.67|28383.76|28383.76|0
1647620030000|2022-03-18 16:13:50|28380.23|28380.23|28370.22|28370.22|28380.83|28380.83|28370.22|28370.22|0
1647620040000|2022-03-18 16:14:00|28373.76|28373.76|28377.29|28377.29|28377.29|28377.29|28373.76|28373.76|0
1647620070000|2022-03-18 16:14:30|28370.22|28370.22|28366.09|28366.09|28373.76|28373.76|28366.09|28366.09|0
1647620080000|2022-03-18 16:14:40|28365.85|28365.85|28368.78|28368.78|28368.78|28368.78|28365.25|28365.25|0
1647620090000|2022-03-18 16:14:50|28369.38|28369.38|28355.24|28355.24|28369.38|28369.38|28355.24|28355.24|0
1647620100000|2022-03-18 16:15:00|28351.71|28351.71|28355.24|28355.24|28355.24|28355.24|28351.71|28351.71|0
1647620130000|2022-03-18 16:15:30|28358.78|28358.78|28362.31|28362.31|28362.31|28362.31|28358.78|28358.78|0
1647620150000|2022-03-18 16:15:50|28344.64|28344.64|28358.78|28358.78|28358.78|28358.78|28344.64|28344.64|0
1647620160000|2022-03-18 16:16:00|28362.31|28362.31|28362.31|28362.31|28362.31|28362.31|28362.31|28362.31|0
1647620170000|2022-03-18 16:16:10|28369.38|28369.38|28372.92|28372.92|28372.92|28372.92|28369.38|28369.38|0
1647620180000|2022-03-18 16:16:20|28373.52|28373.52|28373.52|28373.52|28373.52|28373.52|28373.52|28373.52|0
1647620190000|2022-03-18 16:16:30|28373.82|28373.82|28370.58|28370.58|28374.12|28374.12|28370.58|28370.58|0
1647620200000|2022-03-18 16:16:40|28374.12|28374.12|28374.12|28374.12|28374.12|28374.12|28374.12|28374.12|0
1647620210000|2022-03-18 16:16:50|28367.05|28367.05|28374.12|28374.12|28374.12|28374.12|28367.05|28367.05|0
1647620230000|2022-03-18 16:17:10|28372.62|28372.62|28383.22|28383.22|28383.22|28383.22|28372.62|28372.62|0
1647620240000|2022-03-18 16:17:20|28376.15|28376.15|28376.15|28376.15|28376.15|28376.15|28376.15|28376.15|0
1647620250000|2022-03-18 16:17:30|28383.22|28383.22|28383.22|28383.22|28383.22|28383.22|28383.22|28383.22|0
1647620280000|2022-03-18 16:18:00|28390.29|28390.29|28390.29|28390.29|28390.29|28390.29|28390.29|28390.29|0
1647620290000|2022-03-18 16:18:10|28386.76|28386.76|28388.26|28388.26|28388.26|28388.26|28386.76|28386.76|0
1647620300000|2022-03-18 16:18:20|28388.56|28388.56|28384.42|28384.42|28392.09|28392.09|28384.42|28384.42|0
1647620310000|2022-03-18 16:18:30|28380.89|28380.89|28380.89|28380.89|28380.89|28380.89|28373.82|28373.82|0
1647620330000|2022-03-18 16:18:50|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|0
1647620340000|2022-03-18 16:19:00|28380.89|28380.89|28380.89|28380.89|28380.89|28380.89|28380.89|28380.89|0
1647620350000|2022-03-18 16:19:10|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|28384.42|0
1647620360000|2022-03-18 16:19:20|28387.96|28387.96|28384.42|28384.42|28387.96|28387.96|28384.42|28384.42|0
1647620370000|2022-03-18 16:19:30|28391.49|28391.49|28380.89|28380.89|28391.49|28391.49|28380.89|28380.89|0
1647620380000|2022-03-18 16:19:40|28391.49|28391.49|28380.89|28380.89|28391.49|28391.49|28380.89|28380.89|0
1647620390000|2022-03-18 16:19:50|28380.59|28380.59|28387.66|28387.66|28387.66|28387.66|28380.59|28380.59|0
1647620400000|2022-03-18 16:20:00|28384.12|28384.12|28385.13|28385.13|28385.13|28385.13|28373.52|28373.52|0
1647620410000|2022-03-18 16:20:10|28384.31|28384.31|28384.31|28384.31|28384.31|28384.31|28384.31|28384.31|0
1647620420000|2022-03-18 16:20:20|28383.41|28383.41|28383.41|28383.41|28383.41|28383.41|28383.41|28383.41|0
1647620430000|2022-03-18 16:20:30|28383|28383|28368.86|28368.86|28383|28383|28368.86|28368.86|0
1647620440000|2022-03-18 16:20:40|28365.33|28365.33|28365.44|28365.44|28365.74|28365.74|28365.33|28365.33|0
1647620450000|2022-03-18 16:20:50|28361.9|28361.9|28361.9|28361.9|28361.9|28361.9|28361.9|28361.9|0
1647620460000|2022-03-18 16:21:00|28365.44|28365.44|28365.44|28365.44|28368.97|28368.97|28365.44|28365.44|0
1647620470000|2022-03-18 16:21:10|28361.9|28361.9|28361.9|28361.9|28361.9|28361.9|28361.9|28361.9|0
1647620480000|2022-03-18 16:21:20|28365.44|28365.44|28368.97|28368.97|28368.97|28368.97|28365.19|28365.19|0
1647620510000|2022-03-18 16:21:50|28365.44|28365.44|28365.44|28365.44|28365.44|28365.44|28361.9|28361.9|0
1647620520000|2022-03-18 16:22:00|28361.9|28361.9|28361.9|28361.9|28361.9|28361.9|28361.9|28361.9|0
1647620530000|2022-03-18 16:22:10|28368.97|28368.97|28368.97|28368.97|28368.97|28368.97|28368.97|28368.97|0
1647620540000|2022-03-18 16:22:20|28365.44|28365.44|28365.14|28365.14|28365.44|28365.44|28365.14|28365.14|0
1647620550000|2022-03-18 16:22:30|28361.6|28361.6|28358.07|28358.07|28365.14|28365.14|28358.07|28358.07|0
1647620560000|2022-03-18 16:22:40|28361.6|28361.6|28365.14|28365.14|28365.14|28365.14|28361.6|28361.6|0
1647620570000|2022-03-18 16:22:50|28364.54|28364.54|28368.07|28368.07|28368.07|28368.07|28364.54|28364.54|0
1647620580000|2022-03-18 16:23:00|28368.67|28368.67|28369.27|28369.27|28369.87|28369.87|28368.67|28368.67|0
1647620590000|2022-03-18 16:23:10|28372.81|28372.81|28379.88|28379.88|28379.88|28379.88|28372.81|28372.81|0
1647620600000|2022-03-18 16:23:20|28383.41|28383.41|28379.88|28379.88|28386.95|28386.95|28379.88|28379.88|0
1647620620000|2022-03-18 16:23:40|28383.41|28383.41|28383.41|28383.41|28383.41|28383.41|28383.41|28383.41|0
1647620630000|2022-03-18 16:23:50|28386.95|28386.95|28386.95|28386.95|28386.95|28386.95|28386.95|28386.95|0
1647620640000|2022-03-18 16:24:00|28379.88|28379.88|28383.41|28383.41|28390.48|28390.48|28379.88|28379.88|0
1647620650000|2022-03-18 16:24:10|28390.48|28390.48|28390.48|28390.48|28390.48|28390.48|28390.48|28390.48|0
1647620660000|2022-03-18 16:24:20|28386.95|28386.95|28386.95|28386.95|28386.95|28386.95|28386.95|28386.95|0
1647620680000|2022-03-18 16:24:40|28394.02|28394.02|28389.28|28389.28|28394.02|28394.02|28389.28|28389.28|0
1647620690000|2022-03-18 16:24:50|28382.21|28382.21|28393.42|28393.42|28393.42|28393.42|28381.91|28381.91|0
1647620700000|2022-03-18 16:25:00|28393.72|28393.72|28393.72|28393.72|28393.72|28393.72|28386.65|28386.65|0
1647620710000|2022-03-18 16:25:10|28394.02|28394.02|28394.02|28394.02|28394.02|28394.02|28394.02|28394.02|0
1647620720000|2022-03-18 16:25:20|28397.55|28397.55|28397.55|28397.55|28397.55|28397.55|28396.65|28396.65|0
1647620730000|2022-03-18 16:25:30|28397.25|28397.25|28397.85|28397.85|28397.85|28397.85|28390.78|28390.78|0
1647620740000|2022-03-18 16:25:40|28394.32|28394.32|28397.25|28397.25|28401.39|28401.39|28394.32|28394.32|0
1647620760000|2022-03-18 16:26:00|28400.79|28400.79|28404.92|28404.92|28408.46|28408.46|28394.32|28394.32|0
1647620770000|2022-03-18 16:26:10|28401.39|28401.39|28408.46|28408.46|28408.46|28408.46|28401.39|28401.39|0
1647620780000|2022-03-18 16:26:20|28407.56|28407.56|28403.18|28403.18|28407.56|28407.56|28399.64|28399.64|0
1647620790000|2022-03-18 16:26:30|28403.59|28403.59|28403.78|28403.78|28403.78|28403.78|28403.18|28403.18|0
1647620800000|2022-03-18 16:26:40|28396.71|28396.71|28403.78|28403.78|28403.78|28403.78|28396.71|28396.71|0
1647620810000|2022-03-18 16:26:50|28410.85|28410.85|28397.31|28397.31|28410.85|28410.85|28397.31|28397.31|0
1647620820000|2022-03-18 16:27:00|28404.38|28404.38|28400.84|28400.84|28407.91|28407.91|28400.84|28400.84|0
1647620830000|2022-03-18 16:27:10|28407.91|28407.91|28404.38|28404.38|28407.91|28407.91|28400.84|28400.84|0
1647620840000|2022-03-18 16:27:20|28404.14|28404.14|28404.14|28404.14|28404.14|28404.14|28404.14|28404.14|0
1647620850000|2022-03-18 16:27:30|28400.6|28400.6|28404.14|28404.14|28407.67|28407.67|28400.6|28400.6|0
1647620860000|2022-03-18 16:27:40|28407.67|28407.67|28404.14|28404.14|28411.21|28411.21|28404.14|28404.14|0
1647620870000|2022-03-18 16:27:50|28404.44|28404.44|28407.97|28407.97|28411.51|28411.51|28404.44|28404.44|0
1647620880000|2022-03-18 16:28:00|28415.04|28415.04|28404.14|28404.14|28415.04|28415.04|28404.14|28404.14|0
1647620890000|2022-03-18 16:28:10|28400.6|28400.6|28397.07|28397.07|28400.6|28400.6|28396.77|28396.77|0
1647620900000|2022-03-18 16:28:20|28390|28390|28382.52|28382.52|28390|28390|28382.52|28382.52|0
1647620910000|2022-03-18 16:28:30|28386.35|28386.35|28368.49|28368.49|28386.76|28386.76|28368.49|28368.49|0
1647620920000|2022-03-18 16:28:40|28382.63|28382.63|28382.63|28382.63|28382.63|28382.63|28379.09|28379.09|0
1647620930000|2022-03-18 16:28:50|28379.09|28379.09|28368.49|28368.49|28379.09|28379.09|28368.49|28368.49|0
1647620940000|2022-03-18 16:29:00|28368.08|28368.08|28361.12|28361.12|28375.15|28375.15|28361.12|28361.12|0
1647620950000|2022-03-18 16:29:10|28371.72|28371.72|28382.93|28382.93|28382.93|28382.93|28371.72|28371.72|0
1647620960000|2022-03-18 16:29:20|28375.86|28375.86|28379.39|28379.39|28379.39|28379.39|28372.32|28372.32|0
1647620970000|2022-03-18 16:29:30|28375.86|28375.86|28377.75|28377.75|28377.75|28377.75|28374.22|28374.22|0
1647620980000|2022-03-18 16:29:40|28381.29|28381.29|28387.76|28387.76|28387.76|28387.76|28377.15|28377.15|0
1647620990000|2022-03-18 16:29:50|28401.9|28401.9|28413.4|28413.4|28419.27|28419.27|28401.6|28401.6|0
1647850500000|2022-03-21 08:15:00|28366.13|28366.13|28366.13|28366.13|28366.13|28366.13|28366.13|28366.13|0
1647850510000|2022-03-21 08:15:10|28365.72|28365.72|28367.82|28367.82|28367.82|28367.82|28365.72|28365.72|0
1647850520000|2022-03-21 08:15:20|28374.89|28374.89|28378.42|28378.42|28381.96|28381.96|28374.89|28374.89|0
1647850540000|2022-03-21 08:15:40|28371.35|28371.35|28360.75|28360.75|28371.35|28371.35|28360.75|28360.75|0
1647850560000|2022-03-21 08:16:00|28346.61|28346.61|28332.47|28332.47|28346.61|28346.61|28332.47|28332.47|0
1647850570000|2022-03-21 08:16:10|28331.57|28331.57|28320.24|28320.24|28331.57|28331.57|28320.24|28320.24|0
1647850590000|2022-03-21 08:16:30|28323.77|28323.77|28323.77|28323.77|28323.77|28323.77|28323.77|28323.77|0
1647850600000|2022-03-21 08:16:40|28330.84|28330.84|28334.38|28334.38|28334.38|28334.38|28330.84|28330.84|0
1647850630000|2022-03-21 08:17:10|28355.59|28355.59|28359.12|28359.12|28359.12|28359.12|28355.59|28355.59|0
1647850640000|2022-03-21 08:17:20|28355.59|28355.59|28355.59|28355.59|28355.59|28355.59|28355.59|28355.59|0
1647850650000|2022-03-21 08:17:30|28355.29|28355.29|28354.99|28354.99|28355.29|28355.29|28354.99|28354.99|0
1647850680000|2022-03-21 08:18:00|28362.06|28362.06|28369.13|28369.13|28369.13|28369.13|28362.06|28362.06|0
1647850700000|2022-03-21 08:18:20|28379.73|28379.73|28379.73|28379.73|28379.73|28379.73|28379.73|28379.73|0
1647850710000|2022-03-21 08:18:30|28372.66|28372.66|28373.86|28373.86|28373.86|28373.86|28372.66|28372.66|0
1647850720000|2022-03-21 08:18:40|28377.4|28377.4|28359.72|28359.72|28377.4|28377.4|28359.72|28359.72|0
1647850730000|2022-03-21 08:18:50|28363.26|28363.26|28354.99|28354.99|28363.26|28363.26|28352.65|28352.65|0
1647850740000|2022-03-21 08:19:00|28356.19|28356.19|28356.19|28356.19|28356.19|28356.19|28356.19|28356.19|0
1647850750000|2022-03-21 08:19:10|28354.74|28354.74|28354.74|28354.74|28354.74|28354.74|28354.74|28354.74|0
1647850760000|2022-03-21 08:19:20|28353.23|28353.23|28363.84|28363.84|28363.84|28363.84|28353.23|28353.23|0
1647850770000|2022-03-21 08:19:30|28360.3|28360.3|28360.3|28360.3|28360.3|28360.3|28360.3|28360.3|0
1647850800000|2022-03-21 08:20:00|28360.06|28360.06|28349.46|28349.46|28360.06|28360.06|28349.46|28349.46|0
1647850810000|2022-03-21 08:20:10|28345.92|28345.92|28346.65|28346.65|28346.65|28346.65|28345.92|28345.92|0
1647850820000|2022-03-21 08:20:20|28343.11|28343.11|28336.04|28336.04|28343.11|28343.11|28336.04|28336.04|0
1647850830000|2022-03-21 08:20:30|28339.58|28339.58|28336.04|28336.04|28339.58|28339.58|28336.04|28336.04|0
1647850840000|2022-03-21 08:20:40|28336.34|28336.34|28331.31|28331.31|28336.34|28336.34|28331.31|28331.31|0
1647850850000|2022-03-21 08:20:50|28324.24|28324.24|28324.24|28324.24|28324.24|28324.24|28324.24|28324.24|0
1647850870000|2022-03-21 08:21:10|28323.34|28323.34|28316.02|28316.02|28323.34|28323.34|28316.02|28316.02|0
1647850880000|2022-03-21 08:21:20|28312.49|28312.49|28312.49|28312.49|28312.79|28312.79|28312.49|28312.49|0
1647850900000|2022-03-21 08:21:40|28319.56|28319.56|28326.63|28326.63|28326.63|28326.63|28319.56|28319.56|0
1647850920000|2022-03-21 08:22:00|28330.16|28330.16|28330.16|28330.16|28330.16|28330.16|28330.16|28330.16|0
1647850940000|2022-03-21 08:22:20|28316.02|28316.02|28316.02|28316.02|28316.02|28316.02|28316.02|28316.02|0
1647850950000|2022-03-21 08:22:30|28323.09|28323.09|28323.09|28323.09|28323.09|28323.09|28323.09|28323.09|0
1647850970000|2022-03-21 08:22:50|28330.16|28330.16|28330.16|28330.16|28330.16|28330.16|28330.16|28330.16|0
1647850990000|2022-03-21 08:23:10|28329.26|28329.26|28329.26|28329.26|28329.26|28329.26|28329.26|28329.26|0
1647851000000|2022-03-21 08:23:20|28346.94|28346.94|28348.44|28348.44|28348.44|28348.44|28346.94|28346.94|0
1647851010000|2022-03-21 08:23:30|28355.51|28355.51|28355.51|28355.51|28355.51|28355.51|28355.51|28355.51|0
1647851030000|2022-03-21 08:23:50|28351.97|28351.97|28351.97|28351.97|28351.97|28351.97|28351.97|28351.97|0
1647851060000|2022-03-21 08:24:20|28348.44|28348.44|28348.44|28348.44|28348.44|28348.44|28348.44|28348.44|0
1647851070000|2022-03-21 08:24:30|28351.97|28351.97|28351.97|28351.97|28351.97|28351.97|28351.97|28351.97|0
1647851100000|2022-03-21 08:25:00|28362.58|28362.58|28355.51|28355.51|28362.58|28362.58|28355.51|28355.51|0
1647851110000|2022-03-21 08:25:10|28369.65|28369.65|28369.65|28369.65|28369.65|28369.65|28369.65|28369.65|0
1647851130000|2022-03-21 08:25:30|28383.79|28383.79|28359.04|28359.04|28383.79|28383.79|28359.04|28359.04|0
1647851150000|2022-03-21 08:25:50|28348.44|28348.44|28328.73|28328.73|28348.44|28348.44|28328.73|28328.73|0
1647851160000|2022-03-21 08:26:00|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|28342.87|0
1647851170000|2022-03-21 08:26:10|28344.07|28344.07|28344.07|28344.07|28344.07|28344.07|28344.07|28344.07|0
1647851180000|2022-03-21 08:26:20|28351.14|28351.14|28375.89|28375.89|28375.89|28375.89|28351.14|28351.14|0
1647851190000|2022-03-21 08:26:30|28390.03|28390.03|28390.03|28390.03|28390.03|28390.03|28390.03|28390.03|0
1647851200000|2022-03-21 08:26:40|28379.42|28379.42|28379.42|28379.42|28379.42|28379.42|28379.42|28379.42|0
1647851220000|2022-03-21 08:27:00|28377.62|28377.62|28367.01|28367.01|28377.62|28377.62|28367.01|28367.01|0
1647851230000|2022-03-21 08:27:10|28367.92|28367.92|28367.92|28367.92|28367.92|28367.92|28367.92|28367.92|0
1647851240000|2022-03-21 08:27:20|28371.45|28371.45|28371.45|28371.45|28371.45|28371.45|28371.45|28371.45|0
1647851260000|2022-03-21 08:27:40|28364.38|28364.38|28364.38|28364.38|28364.38|28364.38|28364.38|28364.38|0
1647851300000|2022-03-21 08:28:20|28346.71|28346.71|28351.06|28351.06|28351.47|28351.47|28346.71|28346.71|0
1647851320000|2022-03-21 08:28:40|28348.96|28348.96|28348.96|28348.96|28348.96|28348.96|28348.96|28348.96|0
1647851340000|2022-03-21 08:29:00|28331.28|28331.28|28327.75|28327.75|28331.28|28331.28|28327.75|28327.75|0
1647851360000|2022-03-21 08:29:20|28327.99|28327.99|28325.89|28325.89|28327.99|28327.99|28325.89|28325.89|0
1647851370000|2022-03-21 08:29:30|28326.61|28326.61|28323.08|28323.08|28326.61|28326.61|28323.08|28323.08|0
1647851390000|2022-03-21 08:29:50|28326.61|28326.61|28333.68|28333.68|28333.68|28333.68|28326.61|28326.61|0
1647851400000|2022-03-21 08:30:00|28326.61|28326.61|28326.61|28326.61|28326.61|28326.61|28326.61|28326.61|0
1647851410000|2022-03-21 08:30:10|28316.01|28316.01|28326.61|28326.61|28326.61|28326.61|28316.01|28316.01|0
1647851430000|2022-03-21 08:30:30|28323.08|28323.08|28323.08|28323.08|28323.08|28323.08|28323.08|28323.08|0
1647851460000|2022-03-21 08:31:00|28319.54|28319.54|28308.94|28308.94|28319.54|28319.54|28305.4|28305.4|0
1647851470000|2022-03-21 08:31:10|28305.4|28305.4|28305.4|28305.4|28305.4|28305.4|28305.4|28305.4|0
1647851480000|2022-03-21 08:31:20|28298.33|28298.33|28298.33|28298.33|28298.33|28298.33|28298.33|28298.33|0
1647851500000|2022-03-21 08:31:40|28297.92|28297.92|28297.92|28297.92|28297.92|28297.92|28297.92|28297.92|0
1647851510000|2022-03-21 08:31:50|28319.13|28319.13|28307.44|28307.44|28319.13|28319.13|28307.44|28307.44|0
1647851520000|2022-03-21 08:32:00|28307.03|28307.03|28307.03|28307.03|28307.03|28307.03|28307.03|28307.03|0
1647851540000|2022-03-21 08:32:20|28306.62|28306.62|28306.62|28306.62|28306.62|28306.62|28306.62|28306.62|0
1647851550000|2022-03-21 08:32:30|28303.08|28303.08|28303.08|28303.08|28303.08|28303.08|28303.08|28303.08|0
1647851570000|2022-03-21 08:32:50|28292.48|28292.48|28291.88|28291.88|28292.48|28292.48|28291.88|28291.88|0
1647851580000|2022-03-21 08:33:00|28298.95|28298.95|28298.95|28298.95|28298.95|28298.95|28298.95|28298.95|0
1647851640000|2022-03-21 08:34:00|28302.48|28302.48|28302.48|28302.48|28302.48|28302.48|28302.48|28302.48|0
1647851650000|2022-03-21 08:34:10|28298.95|28298.95|28302.48|28302.48|28302.48|28302.48|28298.95|28298.95|0
1647851660000|2022-03-21 08:34:20|28313.09|28313.09|28309.55|28309.55|28313.09|28313.09|28309.55|28309.55|0
1647851680000|2022-03-21 08:34:40|28306.85|28306.85|28306.85|28306.85|28306.85|28306.85|28306.85|28306.85|0
1647851700000|2022-03-21 08:35:00|28306.55|28306.55|28320.69|28320.69|28320.69|28320.69|28306.55|28306.55|0
1647851750000|2022-03-21 08:35:50|28319.49|28319.49|28319.08|28319.08|28319.49|28319.49|28319.08|28319.08|0
1647851760000|2022-03-21 08:36:00|28333.22|28333.22|28336.75|28336.75|28336.75|28336.75|28333.22|28333.22|0
1647851770000|2022-03-21 08:36:10|28350.89|28350.89|28343.82|28343.82|28350.89|28350.89|28340.28|28340.28|0
1647851780000|2022-03-21 08:36:20|28354.42|28354.42|28354.42|28354.42|28354.42|28354.42|28354.42|28354.42|0
1647851790000|2022-03-21 08:36:30|28350.89|28350.89|28349.99|28349.99|28350.89|28350.89|28349.99|28349.99|0
1647851800000|2022-03-21 08:36:40|28364.13|28364.13|28360.59|28360.59|28364.13|28364.13|28360.59|28360.59|0
1647851820000|2022-03-21 08:37:00|28367.66|28367.66|28364.13|28364.13|28367.66|28367.66|28364.13|28364.13|0
1647851830000|2022-03-21 08:37:10|28346.45|28346.45|28339.38|28339.38|28346.45|28346.45|28339.38|28339.38|0
1647851840000|2022-03-21 08:37:20|28338.48|28338.48|28338.48|28338.48|28338.48|28338.48|28338.48|28338.48|0
1647851850000|2022-03-21 08:37:30|28334.95|28334.95|28334.95|28334.95|28334.95|28334.95|28334.95|28334.95|0
1647851860000|2022-03-21 08:37:40|28345.55|28345.55|28345.55|28345.55|28345.55|28345.55|28345.55|28345.55|0
1647851870000|2022-03-21 08:37:50|28334.95|28334.95|28334.95|28334.95|28334.95|28334.95|28334.95|28334.95|0
1647851890000|2022-03-21 08:38:10|28338.48|28338.48|28338.48|28338.48|28338.48|28338.48|28331.41|28331.41|0
1647851900000|2022-03-21 08:38:20|28334.95|28334.95|28331.41|28331.41|28334.95|28334.95|28331.41|28331.41|0
1647851920000|2022-03-21 08:38:40|28345.55|28345.55|28345.55|28345.55|28345.55|28345.55|28345.55|28345.55|0
1647851940000|2022-03-21 08:39:00|28352.62|28352.62|28352.62|28352.62|28352.62|28352.62|28352.62|28352.62|0
1647851960000|2022-03-21 08:39:20|28363.23|28363.23|28367.36|28367.36|28370.9|28370.9|28363.23|28363.23|0
1647851970000|2022-03-21 08:39:30|28370.9|28370.9|28370.9|28370.9|28377.97|28377.97|28370.9|28370.9|0
1647851980000|2022-03-21 08:39:40|28367.36|28367.36|28367.36|28367.36|28367.36|28367.36|28367.36|28367.36|0
1647851990000|2022-03-21 08:39:50|28374.43|28374.43|28374.43|28374.43|28374.43|28374.43|28374.43|28374.43|0
1647852000000|2022-03-21 08:40:00|28381.5|28381.5|28377.97|28377.97|28381.5|28381.5|28370.9|28370.9|0
1647852010000|2022-03-21 08:40:10|28367.36|28367.36|28367.36|28367.36|28367.36|28367.36|28367.36|28367.36|0
1647852020000|2022-03-21 08:40:20|28360.29|28360.29|28356.76|28356.76|28363.83|28363.83|28353.22|28353.22|0
1647852050000|2022-03-21 08:40:50|28342.62|28342.62|28339.38|28339.38|28342.62|28342.62|28339.08|28339.08|0
1647852060000|2022-03-21 08:41:00|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|28340.2|0
1647852070000|2022-03-21 08:41:10|28343.74|28343.74|28343.74|28343.74|28343.74|28343.74|28343.74|28343.74|0
1647852080000|2022-03-21 08:41:20|28342.24|28342.24|28342.24|28342.24|28342.24|28342.24|28342.24|28342.24|0
1647852110000|2022-03-21 08:41:50|28338.7|28338.7|28338.7|28338.7|28338.7|28338.7|28338.7|28338.7|0
1647852120000|2022-03-21 08:42:00|28338.29|28338.29|28337.69|28337.69|28338.29|28338.29|28337.69|28337.69|0
1647852160000|2022-03-21 08:42:40|28341.23|28341.23|28342.05|28342.05|28342.05|28342.05|28341.23|28341.23|0
1647852180000|2022-03-21 08:43:00|28340.35|28340.35|28344.37|28344.37|28351.44|28351.44|28340.35|28340.35|0
1647852200000|2022-03-21 08:43:20|28347.9|28347.9|28347.9|28347.9|28347.9|28347.9|28347.9|28347.9|0
1647852220000|2022-03-21 08:43:40|28344.37|28344.37|28343.17|28343.17|28344.37|28344.37|28343.17|28343.17|0
1647852230000|2022-03-21 08:43:50|28343.47|28343.47|28342.87|28342.87|28343.77|28343.77|28342.87|28342.87|0
1647852260000|2022-03-21 08:44:20|28321.66|28321.66|28325.19|28325.19|28325.19|28325.19|28321.66|28321.66|0
1647852280000|2022-03-21 08:44:40|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|0
1647852300000|2022-03-21 08:45:00|28332.86|28332.86|28355.58|28355.58|28355.58|28355.58|28332.86|28332.86|0
1647852330000|2022-03-21 08:45:30|28356.78|28356.78|28356.78|28356.78|28356.78|28356.78|28356.78|28356.78|0
1647852340000|2022-03-21 08:45:40|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|28349.71|0
1647852350000|2022-03-21 08:45:50|28356.78|28356.78|28358.28|28358.28|28358.28|28358.28|28356.78|28356.78|0
1647852360000|2022-03-21 08:46:00|28357.98|28357.98|28350.91|28350.91|28357.98|28357.98|28350.91|28350.91|0
1647852390000|2022-03-21 08:46:30|28351.21|28351.21|28350.91|28350.91|28351.21|28351.21|28350.91|28350.91|0
1647852400000|2022-03-21 08:46:40|28347.37|28347.37|28347.37|28347.37|28347.37|28347.37|28347.37|28347.37|0
1647852410000|2022-03-21 08:46:50|28347.07|28347.07|28347.07|28347.07|28347.07|28347.07|28347.07|28347.07|0
1647852470000|2022-03-21 08:47:50|28336.47|28336.47|28336.47|28336.47|28336.47|28336.47|28336.47|28336.47|0
1647852480000|2022-03-21 08:48:00|28335.87|28335.87|28335.87|28335.87|28335.87|28335.87|28335.87|28335.87|0
1647852510000|2022-03-21 08:48:30|28335.46|28335.46|28335.46|28335.46|28335.46|28335.46|28335.46|28335.46|0
1647852540000|2022-03-21 08:49:00|28349.6|28349.6|28349.6|28349.6|28349.6|28349.6|28349.6|28349.6|0
1647852600000|2022-03-21 08:50:00|28353.13|28353.13|28353.13|28353.13|28353.13|28353.13|28353.13|28353.13|0
1647852610000|2022-03-21 08:50:10|28352.23|28352.23|28352.23|28352.23|28352.23|28352.23|28352.23|28352.23|0
1647852620000|2022-03-21 08:50:20|28348.7|28348.7|28348.7|28348.7|28348.7|28348.7|28348.7|28348.7|0
1647852670000|2022-03-21 08:51:10|28345.16|28345.16|28345.16|28345.16|28345.16|28345.16|28345.16|28345.16|0
1647852690000|2022-03-21 08:51:30|28344.86|28344.86|28344.67|28344.67|28345.27|28345.27|28344.67|28344.67|0
1647852700000|2022-03-21 08:51:40|28337.6|28337.6|28341.14|28341.14|28341.14|28341.14|28334.07|28334.07|0
1647852750000|2022-03-21 08:52:30|28340.89|28340.89|28340.89|28340.89|28340.89|28340.89|28340.89|28340.89|0
1647852790000|2022-03-21 08:53:10|28340.48|28340.48|28340.48|28340.48|28340.48|28340.48|28340.48|28340.48|0
1647852810000|2022-03-21 08:53:30|28322.81|28322.81|28329.88|28329.88|28329.88|28329.88|28322.81|28322.81|0
1647852830000|2022-03-21 08:53:50|28333.41|28333.41|28333.41|28333.41|28333.41|28333.41|28333.41|28333.41|0
1647852840000|2022-03-21 08:54:00|28332.81|28332.81|28325.74|28325.74|28332.81|28332.81|28325.74|28325.74|0
1647852850000|2022-03-21 08:54:10|28325.44|28325.44|28318.37|28318.37|28325.44|28325.44|28318.37|28318.37|0
1647852960000|2022-03-21 08:56:00|28317.77|28317.77|28333.11|28333.11|28333.11|28333.11|28317.77|28317.77|0
1647852990000|2022-03-21 08:56:30|28340.18|28340.18|28340.18|28340.18|28340.18|28340.18|28340.18|28340.18|0
1647853060000|2022-03-21 08:57:40|28336.65|28336.65|28336.65|28336.65|28336.65|28336.65|28336.65|28336.65|0
1647853080000|2022-03-21 08:58:00|28335.75|28335.75|28335.75|28335.75|28335.75|28335.75|28335.75|28335.75|0
1647853110000|2022-03-21 08:58:30|28358.38|28358.38|28358.38|28358.38|28358.38|28358.38|28358.38|28358.38|0
1647853140000|2022-03-21 08:59:00|28358.08|28358.08|28358.08|28358.08|28358.08|28358.08|28358.08|28358.08|0
1647853160000|2022-03-21 08:59:20|28354.54|28354.54|28355.51|28355.51|28355.51|28355.51|28354.54|28354.54|0
1647853170000|2022-03-21 08:59:30|28351.97|28351.97|28344.9|28344.9|28351.97|28351.97|28344.9|28344.9|0
1647853190000|2022-03-21 08:59:50|28345.63|28345.63|28345.63|28345.63|28345.63|28345.63|28345.63|28345.63|0
1647853220000|2022-03-21 09:00:20|28352.7|28352.7|28352.7|28352.7|28352.7|28352.7|28352.7|28352.7|0
1647853260000|2022-03-21 09:01:00|28352.4|28352.4|28352.4|28352.4|28352.4|28352.4|28352.4|28352.4|0
1647853270000|2022-03-21 09:01:10|28355.94|28355.94|28355.94|28355.94|28355.94|28355.94|28355.94|28355.94|0
1647853300000|2022-03-21 09:01:40|28352.4|28352.4|28352.4|28352.4|28352.4|28352.4|28352.4|28352.4|0
1647853310000|2022-03-21 09:01:50|28348.87|28348.87|28348.87|28348.87|28348.87|28348.87|28348.87|28348.87|0
1647853410000|2022-03-21 09:03:30|28347.96|28347.96|28347.24|28347.24|28347.96|28347.96|28347.24|28347.24|0
1647853420000|2022-03-21 09:03:40|28354.31|28354.31|28354.31|28354.31|28354.31|28354.31|28354.31|28354.31|0
1647853430000|2022-03-21 09:03:50|28347.24|28347.24|28347.24|28347.24|28347.24|28347.24|28347.24|28347.24|0
1647853460000|2022-03-21 09:04:20|28343.7|28343.7|28342.2|28342.2|28343.7|28343.7|28342.2|28342.2|0
1647853480000|2022-03-21 09:04:40|28335.13|28335.13|28335.13|28335.13|28335.13|28335.13|28335.13|28335.13|0
1647853490000|2022-03-21 09:04:50|28338.67|28338.67|28342.2|28342.2|28342.2|28342.2|28338.67|28338.67|0
1647853500000|2022-03-21 09:05:00|28349.27|28349.27|28282.19|28282.19|28349.27|28349.27|28282.19|28282.19|0
1647853510000|2022-03-21 09:05:10|28278.66|28278.66|28330.16|28330.16|28340.36|28340.36|28278.66|28278.66|0
1647853520000|2022-03-21 09:05:20|28322.79|28322.79|28294.81|28294.81|28322.79|28322.79|28290.37|28290.37|0
1647853530000|2022-03-21 09:05:30|28291.28|28291.28|28303.38|28303.38|28303.38|28303.38|28291.28|28291.28|0
1647853540000|2022-03-21 09:05:40|28302.9|28302.9|28306.43|28306.43|28309.97|28309.97|28302.9|28302.9|0
1647853550000|2022-03-21 09:05:50|28327.64|28327.64|28327.64|28327.64|28327.64|28327.64|28327.64|28327.64|0
1647853570000|2022-03-21 09:06:10|28334.71|28334.71|28345.92|28345.92|28345.92|28345.92|28334.71|28334.71|0
1647853580000|2022-03-21 09:06:20|28345.68|28345.68|28346.16|28346.16|28346.16|28346.16|28345.68|28345.68|0
1647853590000|2022-03-21 09:06:30|28321.42|28321.42|28321.42|28321.42|28321.42|28321.42|28321.42|28321.42|0
1647853600000|2022-03-21 09:06:40|28324.95|28324.95|28332.02|28332.02|28332.02|28332.02|28324.95|28324.95|0
1647853610000|2022-03-21 09:06:50|28333.82|28333.82|28333.82|28333.82|28333.82|28333.82|28333.82|28333.82|0
1647853620000|2022-03-21 09:07:00|28334.42|28334.42|28334.42|28334.42|28334.42|28334.42|28334.42|28334.42|0
1647853630000|2022-03-21 09:07:10|28330.89|28330.89|28330.89|28330.89|28330.89|28330.89|28330.89|28330.89|0
1647853640000|2022-03-21 09:07:20|28323.82|28323.82|28323.82|28323.82|28323.82|28323.82|28323.82|28323.82|0
1647853660000|2022-03-21 09:07:40|28327.35|28327.35|28341.79|28341.79|28341.79|28341.79|28327.35|28327.35|0
1647853690000|2022-03-21 09:08:10|28341.19|28341.19|28342.12|28342.12|28342.12|28342.12|28333.82|28333.82|0
1647853700000|2022-03-21 09:08:20|28327.98|28327.98|28327.98|28327.98|28327.98|28327.98|28327.98|28327.98|0
1647853720000|2022-03-21 09:08:40|28324.45|28324.45|28324.45|28324.45|28324.45|28324.45|28324.45|28324.45|0
1647853730000|2022-03-21 09:08:50|28328.58|28328.58|28321.51|28321.51|28328.58|28328.58|28321.51|28321.51|0
1647853740000|2022-03-21 09:09:00|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|28328.58|0
1647853750000|2022-03-21 09:09:10|28330.09|28330.09|28330.99|28330.99|28330.99|28330.99|28330.09|28330.09|0
1647853760000|2022-03-21 09:09:20|28345.13|28345.13|28334.52|28334.52|28345.13|28345.13|28334.52|28334.52|0
1647853780000|2022-03-21 09:09:40|28333.92|28333.92|28333.92|28333.92|28333.92|28333.92|28333.92|28333.92|0
1647853790000|2022-03-21 09:09:50|28330.09|28330.09|28329.79|28329.79|28330.09|28330.09|28329.49|28329.49|0
1647853800000|2022-03-21 09:10:00|28326.25|28326.25|28329.79|28329.79|28329.79|28329.79|28326.25|28326.25|0
1647853810000|2022-03-21 09:10:10|28330.69|28330.69|28345.24|28345.24|28345.24|28345.24|28330.69|28330.69|0
1647853820000|2022-03-21 09:10:20|28338.17|28338.17|28338.17|28338.17|28338.17|28338.17|28338.17|28338.17|0
1647853830000|2022-03-21 09:10:30|28338.47|28338.47|28338.47|28338.47|28338.47|28338.47|28338.47|28338.47|0
1647853840000|2022-03-21 09:10:40|28342|28342|28343.2|28343.2|28343.2|28343.2|28341.7|28341.7|0
1647853860000|2022-03-21 09:11:00|28350.27|28350.27|28350.27|28350.27|28350.27|28350.27|28350.27|28350.27|0
1647853870000|2022-03-21 09:11:10|28350.76|28350.76|28350.76|28350.76|28350.76|28350.76|28350.76|28350.76|0
1647853890000|2022-03-21 09:11:30|28357.83|28357.83|28362.26|28362.26|28372.87|28372.87|28357.83|28357.83|0
1647853910000|2022-03-21 09:11:50|28362.86|28362.86|28377|28377|28377|28377|28362.86|28362.86|0
1647853920000|2022-03-21 09:12:00|28366.4|28366.4|28362.86|28362.86|28369.93|28369.93|28362.86|28362.86|0
1647853930000|2022-03-21 09:12:10|28361.36|28361.36|28361.36|28361.36|28361.36|28361.36|28361.36|28361.36|0
1647853940000|2022-03-21 09:12:20|28361.06|28361.06|28354.59|28354.59|28361.06|28361.06|28353.39|28353.39|0
1647853950000|2022-03-21 09:12:30|28368.73|28368.73|28368.73|28368.73|28368.73|28368.73|28368.73|28368.73|0
1647853970000|2022-03-21 09:12:50|28358.13|28358.13|28354.59|28354.59|28358.13|28358.13|28354.59|28354.59|0
1647853990000|2022-03-21 09:13:10|28353.69|28353.69|28356.93|28356.93|28356.93|28356.93|28353.39|28353.39|0
1647854020000|2022-03-21 09:13:40|28353.39|28353.39|28353.39|28353.39|28353.39|28353.39|28346.32|28346.32|0
1647854030000|2022-03-21 09:13:50|28352.79|28352.79|28342.19|28342.19|28352.79|28352.79|28342.19|28342.19|0
1647854040000|2022-03-21 09:14:00|28345.72|28345.72|28345.72|28345.72|28345.72|28345.72|28345.72|28345.72|0
1647854060000|2022-03-21 09:14:20|28345.96|28345.96|28331.82|28331.82|28345.96|28345.96|28331.82|28331.82|0
1647854070000|2022-03-21 09:14:30|28331.41|28331.41|28330.21|28330.21|28331.41|28331.41|28330.21|28330.21|0
1647854080000|2022-03-21 09:14:40|28333.75|28333.75|28333.75|28333.75|28333.75|28333.75|28333.75|28333.75|0
1647854090000|2022-03-21 09:14:50|28334.23|28334.23|28334.23|28334.23|28334.23|28334.23|28334.23|28334.23|0
1647854100000|2022-03-21 09:15:00|28344.84|28344.84|28344.84|28344.84|28344.84|28344.84|28344.84|28344.84|0
1647854110000|2022-03-21 09:15:10|28337.77|28337.77|28334.23|28334.23|28337.77|28337.77|28334.23|28334.23|0
1647854140000|2022-03-21 09:15:40|28330.7|28330.7|28330.7|28330.7|28330.7|28330.7|28330.7|28330.7|0
1647854170000|2022-03-21 09:16:10|28344.84|28344.84|28351.9|28351.9|28351.9|28351.9|28344.84|28344.84|0
1647854180000|2022-03-21 09:16:20|28344.84|28344.84|28348.67|28348.67|28348.67|28348.67|28344.84|28344.84|0
1647854210000|2022-03-21 09:16:50|28355.74|28355.74|28360.18|28360.18|28360.18|28360.18|28353.11|28353.11|0
1647854240000|2022-03-21 09:17:20|28363.71|28363.71|28367.25|28367.25|28367.25|28367.25|28360.18|28360.18|0
1647854260000|2022-03-21 09:17:40|28360.18|28360.18|28360.18|28360.18|28360.18|28360.18|28360.18|28360.18|0
1647854280000|2022-03-21 09:18:00|28377.85|28377.85|28370.78|28370.78|28377.85|28377.85|28370.78|28370.78|0
1647854290000|2022-03-21 09:18:10|28363.71|28363.71|28363.71|28363.71|28363.71|28363.71|28363.71|28363.71|0
1647854310000|2022-03-21 09:18:30|28356.64|28356.64|28356.64|28356.64|28356.64|28356.64|28356.64|28356.64|0
1647854330000|2022-03-21 09:18:50|28358.74|28358.74|28358.74|28358.74|28358.74|28358.74|28358.74|28358.74|0
1647854360000|2022-03-21 09:19:20|28358.14|28358.14|28358.14|28358.14|28358.14|28358.14|28358.14|28358.14|0
1647854380000|2022-03-21 09:19:40|28358.96|28358.96|28358.96|28358.96|28358.96|28358.96|28358.96|28358.96|0
1647854440000|2022-03-21 09:20:40|28359.26|28359.26|28358.96|28358.96|28359.26|28359.26|28358.96|28358.96|0
1647854460000|2022-03-21 09:21:00|28358.66|28358.66|28358.66|28358.66|28358.66|28358.66|28358.66|28358.66|0
1647854480000|2022-03-21 09:21:20|28355.13|28355.13|28355.73|28355.73|28355.73|28355.73|28355.13|28355.13|0
1647854490000|2022-03-21 09:21:30|28356.03|28356.03|28356.03|28356.03|28356.03|28356.03|28356.03|28356.03|0
1647854530000|2022-03-21 09:22:10|28359.56|28359.56|28363.1|28363.1|28363.1|28363.1|28359.56|28359.56|0
1647854540000|2022-03-21 09:22:20|28370.17|28370.17|28377.24|28377.24|28377.24|28377.24|28370.17|28370.17|0
1647854570000|2022-03-21 09:22:50|28373.7|28373.7|28373.7|28373.7|28373.7|28373.7|28373.7|28373.7|0
1647854590000|2022-03-21 09:23:10|28375.21|28375.21|28375.21|28375.21|28375.51|28375.51|28375.21|28375.21|0
1647854640000|2022-03-21 09:24:00|28374.3|28374.3|28381.37|28381.37|28381.37|28381.37|28374.3|28374.3|0
1647854650000|2022-03-21 09:24:10|28377.54|28377.54|28377.54|28377.54|28377.54|28377.54|28377.54|28377.54|0
1647854660000|2022-03-21 09:24:20|28388.14|28388.14|28388.14|28388.14|28388.14|28388.14|28388.14|28388.14|0
1647854670000|2022-03-21 09:24:30|28381.07|28381.07|28381.07|28381.07|28381.07|28381.07|28381.07|28381.07|0
1647854680000|2022-03-21 09:24:40|28377.54|28377.54|28381.07|28381.07|28381.07|28381.07|28377.54|28377.54|0
1647854730000|2022-03-21 09:25:30|28374|28374|28374|28374|28374|28374|28374|28374|0
1647854750000|2022-03-21 09:25:50|28366.93|28366.93|28366.93|28366.93|28366.93|28366.93|28366.93|28366.93|0
1647854760000|2022-03-21 09:26:00|28367.42|28367.42|28367.42|28367.42|28367.42|28367.42|28367.42|28367.42|0
1647854810000|2022-03-21 09:26:50|28378.02|28378.02|28378.02|28378.02|28378.02|28378.02|28378.02|28378.02|0
1647854830000|2022-03-21 09:27:10|28374.49|28374.49|28374.49|28374.49|28374.49|28374.49|28374.49|28374.49|0
1647854840000|2022-03-21 09:27:20|28370.95|28370.95|28370.95|28370.95|28370.95|28370.95|28370.95|28370.95|0
1647854850000|2022-03-21 09:27:30|28381.56|28381.56|28381.56|28381.56|28381.56|28381.56|28381.56|28381.56|0
1647854920000|2022-03-21 09:28:40|28378.02|28378.02|28378.02|28378.02|28378.02|28378.02|28378.02|28378.02|0
1647854930000|2022-03-21 09:28:50|28374.49|28374.49|28370.95|28370.95|28374.49|28374.49|28370.95|28370.95|0
1647854940000|2022-03-21 09:29:00|28369.75|28369.75|28367.65|28367.65|28370.95|28370.95|28367.65|28367.65|0
1647854950000|2022-03-21 09:29:10|28342.9|28342.9|28353.51|28353.51|28353.51|28353.51|28342.9|28342.9|0
1647854980000|2022-03-21 09:29:40|28357.04|28357.04|28357.04|28357.04|28357.04|28357.04|28357.04|28357.04|0
1647854990000|2022-03-21 09:29:50|28357.95|28357.95|28357.95|28357.95|28357.95|28357.95|28357.95|28357.95|0
1647855030000|2022-03-21 09:30:30|28358.55|28358.55|28358.55|28358.55|28358.55|28358.55|28358.55|28358.55|0
1647855070000|2022-03-21 09:31:10|28369.15|28369.15|28369.15|28369.15|28369.15|28369.15|28369.15|28369.15|0
1647855100000|2022-03-21 09:31:40|28362.08|28362.08|28362.08|28362.08|28362.08|28362.08|28362.08|28362.08|0
1647855110000|2022-03-21 09:31:50|28365.62|28365.62|28365.62|28365.62|28365.62|28365.62|28365.62|28365.62|0
1647855150000|2022-03-21 09:32:30|28358.55|28358.55|28358.55|28358.55|28358.55|28358.55|28358.55|28358.55|0
1647855240000|2022-03-21 09:34:00|28376.22|28376.22|28376.22|28376.22|28379.76|28379.76|28376.22|28376.22|0
1647855280000|2022-03-21 09:34:40|28383.29|28383.29|28383.29|28383.29|28383.29|28383.29|28383.29|28383.29|0
1647855290000|2022-03-21 09:34:50|28383.59|28383.59|28384.49|28384.49|28384.49|28384.49|28383.59|28383.59|0
1647855300000|2022-03-21 09:35:00|28384.19|28384.19|28384.19|28384.19|28384.19|28384.19|28384.19|28384.19|0
1647855340000|2022-03-21 09:35:40|28385.91|28385.91|28386.81|28386.81|28386.81|28386.81|28385.91|28385.91|0
1647855360000|2022-03-21 09:36:00|28393.88|28393.88|28390.35|28390.35|28393.88|28393.88|28390.35|28390.35|0
1647855370000|2022-03-21 09:36:10|28390.76|28390.76|28390.76|28390.76|28390.76|28390.76|28390.76|28390.76|0
1647855380000|2022-03-21 09:36:20|28387.22|28387.22|28387.22|28387.22|28387.22|28387.22|28387.22|28387.22|0
1647855430000|2022-03-21 09:37:10|28386.5|28386.5|28386.01|28386.01|28386.5|28386.5|28386.01|28386.01|0
1647855450000|2022-03-21 09:37:30|28382.48|28382.48|28381.88|28381.88|28382.48|28382.48|28381.88|28381.88|0
1647855510000|2022-03-21 09:38:30|28378.34|28378.34|28378.34|28378.34|28378.34|28378.34|28378.34|28378.34|0
1647855570000|2022-03-21 09:39:30|28374.81|28374.81|28366.24|28366.24|28374.81|28374.81|28366.24|28366.24|0
1647855580000|2022-03-21 09:39:40|28365.83|28365.83|28365.83|28365.83|28365.83|28365.83|28362.29|28362.29|0
1647855610000|2022-03-21 09:40:10|28362.29|28362.29|28351.69|28351.69|28362.29|28362.29|28351.69|28351.69|0
1647855640000|2022-03-21 09:40:40|28362.29|28362.29|28365.83|28365.83|28376.43|28376.43|28362.29|28362.29|0
1647855670000|2022-03-21 09:41:10|28376.43|28376.43|28372.9|28372.9|28376.43|28376.43|28372.9|28372.9|0
1647855680000|2022-03-21 09:41:20|28369.36|28369.36|28369.36|28369.36|28369.36|28369.36|28369.36|28369.36|0
1647855700000|2022-03-21 09:41:40|28362.29|28362.29|28362.29|28362.29|28362.29|28362.29|28362.29|28362.29|0
1647855780000|2022-03-21 09:43:00|28362.59|28362.59|28362.59|28362.59|28362.59|28362.59|28362.59|28362.59|0
1647855840000|2022-03-21 09:44:00|28366.13|28366.13|28366.13|28366.13|28366.13|28366.13|28366.13|28366.13|0
1647855850000|2022-03-21 09:44:10|28369.66|28369.66|28369.66|28369.66|28369.66|28369.66|28369.66|28369.66|0
1647855860000|2022-03-21 09:44:20|28369.96|28369.96|28369.96|28369.96|28369.96|28369.96|28369.96|28369.96|0
1647855870000|2022-03-21 09:44:30|28369.48|28369.48|28369.48|28369.48|28369.48|28369.48|28369.48|28369.48|0
1647855880000|2022-03-21 09:44:40|28368.28|28368.28|28368.58|28368.58|28368.58|28368.58|28368.28|28368.28|0
1647855930000|2022-03-21 09:45:30|28365.04|28365.04|28365.04|28365.04|28365.04|28365.04|28365.04|28365.04|0
1647855950000|2022-03-21 09:45:50|28372.11|28372.11|28368.58|28368.58|28372.11|28372.11|28368.58|28368.58|0
1647855960000|2022-03-21 09:46:00|28375.65|28375.65|28375.65|28375.65|28375.65|28375.65|28375.65|28375.65|0
1647855970000|2022-03-21 09:46:10|28386.25|28386.25|28386.25|28386.25|28386.25|28386.25|28386.25|28386.25|0
1647856000000|2022-03-21 09:46:40|28396.86|28396.86|28400.39|28400.39|28400.39|28400.39|28396.86|28396.86|0
1647856020000|2022-03-21 09:47:00|28396.86|28396.86|28396.86|28396.86|28396.86|28396.86|28396.86|28396.86|0
1647856040000|2022-03-21 09:47:20|28395.95|28395.95|28395.95|28395.95|28395.95|28395.95|28395.95|28395.95|0
1647856050000|2022-03-21 09:47:30|28396.25|28396.25|28396.25|28396.25|28396.25|28396.25|28396.25|28396.25|0
1647856080000|2022-03-21 09:48:00|28392.72|28392.72|28388.28|28388.28|28392.72|28392.72|28388.28|28388.28|0
1647856110000|2022-03-21 09:48:30|28381.21|28381.21|28381.21|28381.21|28381.21|28381.21|28381.21|28381.21|0
1647856130000|2022-03-21 09:48:50|28374.14|28374.14|28363.54|28363.54|28374.14|28374.14|28363.54|28363.54|0
1647856140000|2022-03-21 09:49:00|28356.47|28356.47|28356.47|28356.47|28356.47|28356.47|28356.47|28356.47|0
1647856150000|2022-03-21 09:49:10|28355.65|28355.65|28354.42|28354.42|28355.65|28355.65|28354.42|28354.42|0
1647856180000|2022-03-21 09:49:40|28357.96|28357.96|28365.03|28365.03|28365.03|28365.03|28357.96|28357.96|0
1647856200000|2022-03-21 09:50:00|28361.49|28361.49|28361.01|28361.01|28361.49|28361.49|28361.01|28361.01|0
1647856240000|2022-03-21 09:50:40|28357.47|28357.47|28353.94|28353.94|28357.47|28357.47|28353.94|28353.94|0
1647856250000|2022-03-21 09:50:50|28353.04|28353.04|28353.04|28353.04|28353.04|28353.04|28353.04|28353.04|0
1647856270000|2022-03-21 09:51:10|28349.5|28349.5|28349.5|28349.5|28349.5|28349.5|28349.5|28349.5|0
1647856310000|2022-03-21 09:51:50|28348.6|28348.6|28352.73|28352.73|28352.73|28352.73|28348.6|28348.6|0
1647856350000|2022-03-21 09:52:30|28353.04|28353.04|28353.04|28353.04|28353.04|28353.04|28353.04|28353.04|0
1647856390000|2022-03-21 09:53:10|28367.17|28367.17|28367.58|28367.58|28367.58|28367.58|28367.17|28367.17|0
1647856430000|2022-03-21 09:53:50|28364.05|28364.05|28364.05|28364.05|28364.05|28364.05|28364.05|28364.05|0
1647856450000|2022-03-21 09:54:10|28360.51|28360.51|28360.51|28360.51|28360.51|28360.51|28360.51|28360.51|0
1647856480000|2022-03-21 09:54:40|28356.98|28356.98|28353.45|28353.45|28356.98|28356.98|28353.45|28353.45|0
1647856490000|2022-03-21 09:54:50|28354.05|28354.05|28354.05|28354.05|28354.05|28354.05|28354.05|28354.05|0
1647856550000|2022-03-21 09:55:50|28357.58|28357.58|28350.51|28350.51|28357.58|28357.58|28350.51|28350.51|0
1647856590000|2022-03-21 09:56:30|28354.05|28354.05|28354.05|28354.05|28354.05|28354.05|28354.05|28354.05|0
1647856610000|2022-03-21 09:56:50|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|0
1647856640000|2022-03-21 09:57:20|28354.05|28354.05|28354.05|28354.05|28354.05|28354.05|28354.05|28354.05|0
1647856670000|2022-03-21 09:57:50|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|0
1647856680000|2022-03-21 09:58:00|28360.21|28360.21|28360.21|28360.21|28360.21|28360.21|28360.21|28360.21|0
1647856690000|2022-03-21 09:58:10|28360.82|28360.82|28359.31|28359.31|28360.82|28360.82|28359.31|28359.31|0
1647856700000|2022-03-21 09:58:20|28362.85|28362.85|28362.85|28362.85|28362.85|28362.85|28362.85|28362.85|0
1647856720000|2022-03-21 09:58:40|28376.99|28376.99|28376.99|28376.99|28376.99|28376.99|28376.99|28376.99|0
1647856750000|2022-03-21 09:59:10|28380.52|28380.52|28373.45|28373.45|28380.52|28380.52|28373.45|28373.45|0
1647856760000|2022-03-21 09:59:20|28369.92|28369.92|28369.92|28369.92|28369.92|28369.92|28369.92|28369.92|0
1647856770000|2022-03-21 09:59:30|28373.45|28373.45|28373.45|28373.45|28373.45|28373.45|28373.45|28373.45|0
1647856780000|2022-03-21 09:59:40|28373.94|28373.94|28373.94|28373.94|28373.94|28373.94|28373.94|28373.94|0
1647856800000|2022-03-21 10:00:00|28370.4|28370.4|28370.4|28370.4|28370.4|28370.4|28370.4|28370.4|0
1647856810000|2022-03-21 10:00:10|28377.47|28377.47|28376.57|28376.57|28377.47|28377.47|28376.27|28376.27|0
1647856820000|2022-03-21 10:00:20|28375.97|28375.97|28375.97|28375.97|28375.97|28375.97|28375.97|28375.97|0
1647856920000|2022-03-21 10:02:00|28375.56|28375.56|28382.63|28382.63|28382.63|28382.63|28375.56|28375.56|0
1647856990000|2022-03-21 10:03:10|28381.13|28381.13|28381.13|28381.13|28381.13|28381.13|28381.13|28381.13|0
1647857000000|2022-03-21 10:03:20|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|0
1647857070000|2022-03-21 10:04:30|28391.73|28391.73|28391.73|28391.73|28391.73|28391.73|28391.73|28391.73|0
1647857080000|2022-03-21 10:04:40|28392.03|28392.03|28391.73|28391.73|28392.03|28392.03|28391.73|28391.73|0
1647857090000|2022-03-21 10:04:50|28392.14|28392.14|28393.75|28393.75|28393.75|28393.75|28392.14|28392.14|0
1647857110000|2022-03-21 10:05:10|28404.36|28404.36|28404.36|28404.36|28404.36|28404.36|28404.36|28404.36|0
1647857130000|2022-03-21 10:05:30|28397.29|28397.29|28404.36|28404.36|28404.36|28404.36|28397.29|28397.29|0
1647857140000|2022-03-21 10:05:40|28397.29|28397.29|28397.29|28397.29|28397.29|28397.29|28397.29|28397.29|0
1647857150000|2022-03-21 10:05:50|28393.75|28393.75|28399.09|28399.09|28399.09|28399.09|28393.75|28393.75|0
1647857160000|2022-03-21 10:06:00|28406.16|28406.16|28406.16|28406.16|28406.16|28406.16|28406.16|28406.16|0
1647857170000|2022-03-21 10:06:10|28416.77|28416.77|28416.77|28416.77|28416.77|28416.77|28416.77|28416.77|0
1647857210000|2022-03-21 10:06:50|28423.84|28423.84|28424.74|28424.74|28424.74|28424.74|28423.84|28423.84|0
1647857310000|2022-03-21 10:08:30|28431.81|28431.81|28431.81|28431.81|28431.81|28431.81|28431.81|28431.81|0
1647857330000|2022-03-21 10:08:50|28438.88|28438.88|28438.88|28438.88|28438.88|28438.88|28438.88|28438.88|0
1647857350000|2022-03-21 10:09:10|28431.81|28431.81|28431.81|28431.81|28435.34|28435.34|28431.81|28431.81|0
1647857370000|2022-03-21 10:09:30|28431.21|28431.21|28431.81|28431.81|28431.81|28431.81|28431.21|28431.21|0
1647857390000|2022-03-21 10:09:50|28428.27|28428.27|28424.74|28424.74|28428.27|28428.27|28424.74|28424.74|0
1647857400000|2022-03-21 10:10:00|28423.84|28423.84|28423.84|28423.84|28423.84|28423.84|28423.84|28423.84|0
1647857430000|2022-03-21 10:10:30|28427.37|28427.37|28427.37|28427.37|28427.37|28427.37|28427.37|28427.37|0
1647857440000|2022-03-21 10:10:40|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|28430.91|0
1647857450000|2022-03-21 10:10:50|28427.37|28427.37|28423.84|28423.84|28427.37|28427.37|28423.84|28423.84|0
1647857490000|2022-03-21 10:11:30|28424.44|28424.44|28424.44|28424.44|28424.44|28424.44|28424.44|28424.44|0
1647857500000|2022-03-21 10:11:40|28420.9|28420.9|28420.9|28420.9|28420.9|28420.9|28420.9|28420.9|0
1647857540000|2022-03-21 10:12:20|28417.37|28417.37|28412.63|28412.63|28417.37|28417.37|28412.63|28412.63|0
1647857560000|2022-03-21 10:12:40|28416.16|28416.16|28423.23|28423.23|28423.23|28423.23|28416.16|28416.16|0
1647857570000|2022-03-21 10:12:50|28426.77|28426.77|28426.77|28426.77|28426.77|28426.77|28426.77|28426.77|0
1647857580000|2022-03-21 10:13:00|28427.07|28427.07|28427.07|28427.07|28427.07|28427.07|28427.07|28427.07|0
1647857590000|2022-03-21 10:13:10|28427.48|28427.48|28427.48|28427.48|28427.48|28427.48|28427.48|28427.48|0
1647857620000|2022-03-21 10:13:40|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|0
1647857630000|2022-03-21 10:13:50|28423.7|28423.7|28423.7|28423.7|28423.7|28423.7|28423.7|28423.7|0
1647857640000|2022-03-21 10:14:00|28424.19|28424.19|28424.19|28424.19|28424.19|28424.19|28424.19|28424.19|0
1647857650000|2022-03-21 10:14:10|28436.59|28436.59|28436.59|28436.59|28436.59|28436.59|28436.59|28436.59|0
1647857670000|2022-03-21 10:14:30|28443.66|28443.66|28443.66|28443.66|28443.66|28443.66|28443.66|28443.66|0
1647857700000|2022-03-21 10:15:00|28440.13|28440.13|28447.2|28447.2|28447.2|28447.2|28440.13|28440.13|0
1647857720000|2022-03-21 10:15:20|28443.66|28443.66|28442.46|28442.46|28443.66|28443.66|28442.46|28442.46|0
1647857760000|2022-03-21 10:16:00|28438.93|28438.93|28438.93|28438.93|28446|28446|28435.39|28435.39|0
1647857780000|2022-03-21 10:16:20|28438.33|28438.33|28438.33|28438.33|28438.33|28438.33|28438.33|28438.33|0
1647857810000|2022-03-21 10:16:50|28438.93|28438.93|28438.93|28438.93|28438.93|28438.93|28438.93|28438.93|0
1647857840000|2022-03-21 10:17:20|28442.46|28442.46|28449.53|28449.53|28449.53|28449.53|28442.46|28442.46|0
1647857850000|2022-03-21 10:17:30|28453.07|28453.07|28453.07|28453.07|28453.07|28453.07|28453.07|28453.07|0
1647857860000|2022-03-21 10:17:40|28457.2|28457.2|28457.8|28457.8|28457.8|28457.8|28457.2|28457.2|0
1647857870000|2022-03-21 10:17:50|28454.27|28454.27|28454.27|28454.27|28457.8|28457.8|28454.27|28454.27|0
1647857890000|2022-03-21 10:18:10|28464.87|28464.87|28465.47|28465.47|28465.47|28465.47|28464.87|28464.87|0
1647857920000|2022-03-21 10:18:40|28461.94|28461.94|28458.4|28458.4|28461.94|28461.94|28458.4|28458.4|0
1647857930000|2022-03-21 10:18:50|28465.47|28465.47|28465.47|28465.47|28465.47|28465.47|28465.47|28465.47|0
1647857960000|2022-03-21 10:19:20|28461.94|28461.94|28461.94|28461.94|28461.94|28461.94|28458.4|28458.4|0
1647857970000|2022-03-21 10:19:30|28458.4|28458.4|28458.4|28458.4|28458.4|28458.4|28458.4|28458.4|0
1647857980000|2022-03-21 10:19:40|28454.87|28454.87|28458.4|28458.4|28458.4|28458.4|28454.87|28454.87|0
1647857990000|2022-03-21 10:19:50|28461.94|28461.94|28461.94|28461.94|28461.94|28461.94|28461.94|28461.94|0
1647858010000|2022-03-21 10:20:10|28465.47|28465.47|28468.71|28468.71|28469.01|28469.01|28465.47|28465.47|0
1647858020000|2022-03-21 10:20:20|28469.31|28469.31|28468.83|28468.83|28469.31|28469.31|28462.24|28462.24|0
1647858040000|2022-03-21 10:20:40|28469.13|28469.13|28470.63|28470.63|28470.63|28470.63|28469.13|28469.13|0
1647858050000|2022-03-21 10:20:50|28478.3|28478.3|28477.4|28477.4|28478.3|28478.3|28477.4|28477.4|0
1647858060000|2022-03-21 10:21:00|28478|28478|28478|28478|28478|28478|28478|28478|0
1647858090000|2022-03-21 10:21:30|28474.46|28474.46|28478|28478|28478|28478|28474.46|28474.46|0
1647858100000|2022-03-21 10:21:40|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|0
1647858110000|2022-03-21 10:21:50|28467.39|28467.39|28467.39|28467.39|28467.39|28467.39|28467.39|28467.39|0
1647858120000|2022-03-21 10:22:00|28466.79|28466.79|28466.49|28466.49|28466.79|28466.79|28466.49|28466.49|0
1647858130000|2022-03-21 10:22:10|28462.96|28462.96|28462.96|28462.96|28462.96|28462.96|28462.96|28462.96|0
1647858140000|2022-03-21 10:22:20|28462.36|28462.36|28462.36|28462.36|28462.36|28462.36|28462.36|28462.36|0
1647858190000|2022-03-21 10:23:10|28462.96|28462.96|28462.96|28462.96|28462.96|28462.96|28462.96|28462.96|0
1647858210000|2022-03-21 10:23:30|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|28459.42|0
1647858220000|2022-03-21 10:23:40|28458.82|28458.82|28465.17|28465.17|28469.18|28469.18|28458.58|28458.58|0
1647858230000|2022-03-21 10:23:50|28461.63|28461.63|28461.63|28461.63|28461.63|28461.63|28461.63|28461.63|0
1647858240000|2022-03-21 10:24:00|28461.87|28461.87|28461.87|28461.87|28461.87|28461.87|28461.87|28461.87|0
1647858250000|2022-03-21 10:24:10|28461.46|28461.46|28461.05|28461.05|28461.46|28461.46|28461.05|28461.05|0
1647858260000|2022-03-21 10:24:20|28460.23|28460.23|28452.56|28452.56|28460.23|28460.23|28452.56|28452.56|0
1647858290000|2022-03-21 10:24:50|28459.63|28459.63|28463.17|28463.17|28463.17|28463.17|28459.63|28459.63|0
1647858330000|2022-03-21 10:25:30|28456.1|28456.1|28459.63|28459.63|28459.63|28459.63|28452.56|28452.56|0
1647858340000|2022-03-21 10:25:40|28456.1|28456.1|28456.1|28456.1|28456.1|28456.1|28456.1|28456.1|0
1647858350000|2022-03-21 10:25:50|28452.56|28452.56|28452.56|28452.56|28452.56|28452.56|28452.56|28452.56|0
1647858360000|2022-03-21 10:26:00|28449.03|28449.03|28449.03|28449.03|28449.03|28449.03|28449.03|28449.03|0
1647858390000|2022-03-21 10:26:30|28448.13|28448.13|28447.53|28447.53|28448.13|28448.13|28447.53|28447.53|0
1647858400000|2022-03-21 10:26:40|28440.46|28440.46|28440.46|28440.46|28440.46|28440.46|28440.46|28440.46|0
1647858410000|2022-03-21 10:26:50|28439.85|28439.85|28440.16|28440.16|28440.16|28440.16|28439.85|28439.85|0
1647858420000|2022-03-21 10:27:00|28439.67|28439.67|28438.22|28438.22|28439.67|28439.67|28438.22|28438.22|0
1647858440000|2022-03-21 10:27:20|28438.7|28438.7|28428.1|28428.1|28438.7|28438.7|28428.1|28428.1|0
1647858460000|2022-03-21 10:27:40|28428.34|28428.34|28428.34|28428.34|28428.34|28428.34|28428.34|28428.34|0
1647858470000|2022-03-21 10:27:50|28431.87|28431.87|28431.87|28431.87|28431.87|28431.87|28428.34|28428.34|0
1647858480000|2022-03-21 10:28:00|28432.12|28432.12|28428.34|28428.34|28432.12|28432.12|28428.34|28428.34|0
1647858520000|2022-03-21 10:28:40|28424.81|28424.81|28417.74|28417.74|28424.81|28424.81|28417.74|28417.74|0
1647858530000|2022-03-21 10:28:50|28415.93|28415.93|28419.71|28419.71|28419.71|28419.71|28412.4|28412.4|0
1647858570000|2022-03-21 10:29:30|28426.78|28426.78|28426.78|28426.78|28426.78|28426.78|28426.78|28426.78|0
1647858620000|2022-03-21 10:30:20|28425.96|28425.96|28425.14|28425.14|28425.96|28425.96|28425.14|28425.14|0
1647858630000|2022-03-21 10:30:30|28425.74|28425.74|28418.67|28418.67|28425.74|28425.74|28418.67|28418.67|0
1647858640000|2022-03-21 10:30:40|28425.74|28425.74|28425.74|28425.74|28425.74|28425.74|28425.74|28425.74|0
1647858650000|2022-03-21 10:30:50|28429.58|28429.58|28429.58|28429.58|28429.58|28429.58|28429.58|28429.58|0
1647858660000|2022-03-21 10:31:00|28430.06|28430.06|28430.06|28430.06|28430.06|28430.06|28430.06|28430.06|0
1647858670000|2022-03-21 10:31:10|28422.99|28422.99|28422.99|28422.99|28422.99|28422.99|28422.99|28422.99|0
1647858700000|2022-03-21 10:31:40|28423.29|28423.29|28423.29|28423.29|28423.29|28423.29|28423.29|28423.29|0
1647858720000|2022-03-21 10:32:00|28430.36|28430.36|28433.9|28433.9|28433.9|28433.9|28430.36|28430.36|0
1647858740000|2022-03-21 10:32:20|28434.31|28434.31|28434.31|28434.31|28434.31|28434.31|28434.31|28434.31|0
1647858750000|2022-03-21 10:32:30|28423.7|28423.7|28430.77|28430.77|28430.77|28430.77|28423.7|28423.7|0
1647858780000|2022-03-21 10:33:00|28423.7|28423.7|28420.47|28420.47|28423.7|28423.7|28420.17|28420.17|0
1647858820000|2022-03-21 10:33:40|28416.93|28416.93|28416.93|28416.93|28416.93|28416.93|28416.93|28416.93|0
1647858830000|2022-03-21 10:33:50|28413.4|28413.4|28413.4|28413.4|28413.4|28413.4|28413.4|28413.4|0
1647858840000|2022-03-21 10:34:00|28409.86|28409.86|28409.86|28409.86|28409.86|28409.86|28409.86|28409.86|0
1647858860000|2022-03-21 10:34:20|28408.96|28408.96|28409.26|28409.26|28409.26|28409.26|28408.96|28408.96|0
1647858870000|2022-03-21 10:34:30|28405.73|28405.73|28405.73|28405.73|28405.73|28405.73|28405.73|28405.73|0
1647858930000|2022-03-21 10:35:30|28402.19|28402.19|28402.19|28402.19|28402.19|28402.19|28402.19|28402.19|0
1647858940000|2022-03-21 10:35:40|28401.37|28401.37|28400.96|28400.96|28401.37|28401.37|28400.96|28400.96|0
1647858960000|2022-03-21 10:36:00|28390.36|28390.36|28390.36|28390.36|28390.36|28390.36|28390.36|28390.36|0
1647858970000|2022-03-21 10:36:10|28386.82|28386.82|28383.29|28383.29|28386.82|28386.82|28383.29|28383.29|0
1647859020000|2022-03-21 10:37:00|28386.82|28386.82|28386.82|28386.82|28386.82|28386.82|28386.82|28386.82|0
1647859060000|2022-03-21 10:37:40|28385.62|28385.62|28386.52|28386.52|28386.52|28386.52|28385.62|28385.62|0
1647859090000|2022-03-21 10:38:10|28382.99|28382.99|28379.45|28379.45|28382.99|28382.99|28379.45|28379.45|0
1647859100000|2022-03-21 10:38:20|28372.38|28372.38|28372.38|28372.38|28372.38|28372.38|28372.38|28372.38|0
1647859140000|2022-03-21 10:39:00|28368.85|28368.85|28368.85|28368.85|28368.85|28368.85|28368.85|28368.85|0
1647859170000|2022-03-21 10:39:30|28358.24|28358.24|28358.24|28358.24|28358.24|28358.24|28358.24|28358.24|0
1647859180000|2022-03-21 10:39:40|28361.78|28361.78|28361.18|28361.18|28361.78|28361.78|28361.18|28361.18|0
1647859190000|2022-03-21 10:39:50|28360.88|28360.88|28357.34|28357.34|28360.88|28360.88|28357.34|28357.34|0
1647859210000|2022-03-21 10:40:10|28358.24|28358.24|28358.54|28358.54|28358.54|28358.54|28358.24|28358.24|0
1647859220000|2022-03-21 10:40:20|28358.84|28358.84|28355.91|28355.91|28359.44|28359.44|28355.91|28355.91|0
1647859270000|2022-03-21 10:41:10|28345.3|28345.3|28345.3|28345.3|28345.3|28345.3|28338.23|28338.23|0
1647859340000|2022-03-21 10:42:20|28345.91|28345.91|28345.91|28345.91|28345.91|28345.91|28345.91|28345.91|0
1647859360000|2022-03-21 10:42:40|28346.51|28346.51|28346.75|28346.75|28346.75|28346.75|28346.51|28346.51|0
1647859380000|2022-03-21 10:43:00|28367.96|28367.96|28364.42|28364.42|28367.96|28367.96|28364.42|28364.42|0
1647859390000|2022-03-21 10:43:10|28367.96|28367.96|28371.49|28371.49|28371.49|28371.49|28367.96|28367.96|0
1647859410000|2022-03-21 10:43:30|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|28367.96|0
1647859450000|2022-03-21 10:44:10|28360.89|28360.89|28360.89|28360.89|28360.89|28360.89|28360.89|28360.89|0
1647859460000|2022-03-21 10:44:20|28353.82|28353.82|28360.89|28360.89|28360.89|28360.89|28353.82|28353.82|0
1647859490000|2022-03-21 10:44:50|28360.29|28360.29|28356.75|28356.75|28360.29|28360.29|28353.22|28353.22|0
1647859520000|2022-03-21 10:45:20|28367.36|28367.36|28367.36|28367.36|28367.36|28367.36|28367.36|28367.36|0
1647859530000|2022-03-21 10:45:30|28360.29|28360.29|28360.29|28360.29|28360.29|28360.29|28360.29|28360.29|0
1647859550000|2022-03-21 10:45:50|28370.89|28370.89|28376.53|28376.53|28376.53|28376.53|28370.89|28370.89|0
1647859570000|2022-03-21 10:46:10|28365.92|28365.92|28365.92|28365.92|28365.92|28365.92|28362.39|28362.39|0
1647859600000|2022-03-21 10:46:40|28366.53|28366.53|28366.53|28366.53|28366.53|28366.53|28366.53|28366.53|0
1647859610000|2022-03-21 10:46:50|28367.43|28367.43|28367.73|28367.73|28367.73|28367.73|28367.43|28367.43|0
1647859620000|2022-03-21 10:47:00|28368.03|28368.03|28366.53|28366.53|28368.03|28368.03|28366.53|28366.53|0
1647859660000|2022-03-21 10:47:40|28370.06|28370.06|28374.2|28374.2|28374.2|28374.2|28370.06|28370.06|0
1647859670000|2022-03-21 10:47:50|28381.27|28381.27|28381.27|28381.27|28381.27|28381.27|28381.27|28381.27|0
1647859680000|2022-03-21 10:48:00|28384.8|28384.8|28370.66|28370.66|28384.8|28384.8|28370.66|28370.66|0
1647859690000|2022-03-21 10:48:10|28367.13|28367.13|28367.13|28367.13|28367.13|28367.13|28367.13|28367.13|0
1647859720000|2022-03-21 10:48:40|28368.03|28368.03|28368.63|28368.63|28368.63|28368.63|28368.03|28368.03|0
1647859750000|2022-03-21 10:49:10|28358.02|28358.02|28365.09|28365.09|28365.09|28365.09|28358.02|28358.02|0
1647859760000|2022-03-21 10:49:20|28368.63|28368.63|28368.63|28368.63|28368.63|28368.63|28368.63|28368.63|0
1647859820000|2022-03-21 10:50:20|28372.16|28372.16|28360.65|28360.65|28372.16|28372.16|28360.65|28360.65|0
1647859850000|2022-03-21 10:50:50|28360.4|28360.4|28360.4|28360.4|28360.4|28360.4|28360.4|28360.4|0
1647859870000|2022-03-21 10:51:10|28361.3|28361.3|28361.3|28361.3|28361.3|28361.3|28361.3|28361.3|0
1647859880000|2022-03-21 10:51:20|28364.84|28364.84|28364.84|28364.84|28364.84|28364.84|28364.84|28364.84|0
1647859890000|2022-03-21 10:51:30|28357.77|28357.77|28357.77|28357.77|28357.77|28357.77|28357.77|28357.77|0
1647859900000|2022-03-21 10:51:40|28354.24|28354.24|28354.24|28354.24|28354.24|28354.24|28354.24|28354.24|0
1647859910000|2022-03-21 10:51:50|28357.77|28357.77|28357.77|28357.77|28357.77|28357.77|28357.77|28357.77|0
1647859920000|2022-03-21 10:52:00|28354.24|28354.24|28354.24|28354.24|28354.24|28354.24|28354.24|28354.24|0
1647859930000|2022-03-21 10:52:10|28353.99|28353.99|28353.09|28353.09|28353.99|28353.99|28352.79|28352.79|0
1647859940000|2022-03-21 10:52:20|28356.63|28356.63|28356.63|28356.63|28356.63|28356.63|28356.63|28356.63|0
1647859970000|2022-03-21 10:52:50|28353.09|28353.09|28353.09|28353.09|28353.09|28353.09|28353.09|28353.09|0
1647859980000|2022-03-21 10:53:00|28349.56|28349.56|28349.56|28349.56|28349.56|28349.56|28349.56|28349.56|0
1647860060000|2022-03-21 10:54:20|28346.02|28346.02|28346.02|28346.02|28346.02|28346.02|28346.02|28346.02|0
1647860070000|2022-03-21 10:54:30|28342.49|28342.49|28341.89|28341.89|28342.49|28342.49|28341.89|28341.89|0
1647860100000|2022-03-21 10:55:00|28331.28|28331.28|28331.28|28331.28|28331.28|28331.28|28331.28|28331.28|0
1647860120000|2022-03-21 10:55:20|28330.46|28330.46|28323.8|28323.8|28330.87|28330.87|28323.8|28323.8|0
1647860130000|2022-03-21 10:55:30|28324.1|28324.1|28324.1|28324.1|28324.1|28324.1|28324.1|28324.1|0
1647860150000|2022-03-21 10:55:50|28320.57|28320.57|28320.57|28320.57|28320.57|28320.57|28320.57|28320.57|0
1647860170000|2022-03-21 10:56:10|28320.87|28320.87|28321.77|28321.77|28321.77|28321.77|28320.87|28320.87|0
1647860180000|2022-03-21 10:56:20|28322.07|28322.07|28322.07|28322.07|28322.07|28322.07|28322.07|28322.07|0
1647860220000|2022-03-21 10:57:00|28322.89|28322.89|28326.42|28326.42|28326.42|28326.42|28322.89|28322.89|0
1647860230000|2022-03-21 10:57:10|28329.96|28329.96|28329.96|28329.96|28340.56|28340.56|28329.96|28329.96|0
1647860240000|2022-03-21 10:57:20|28333.49|28333.49|28329.96|28329.96|28333.49|28333.49|28329.96|28329.96|0
1647860270000|2022-03-21 10:57:50|28326.42|28326.42|28326.42|28326.42|28326.42|28326.42|28326.42|28326.42|0
1647860320000|2022-03-21 10:58:40|28333.49|28333.49|28333.49|28333.49|28333.49|28333.49|28333.49|28333.49|0
1647860330000|2022-03-21 10:58:50|28333.19|28333.19|28333.19|28333.19|28333.19|28333.19|28333.19|28333.19|0
1647860340000|2022-03-21 10:59:00|28347.33|28347.33|28347.74|28347.74|28347.74|28347.74|28347.33|28347.33|0
1647860360000|2022-03-21 10:59:20|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|28347.98|0
1647860370000|2022-03-21 10:59:30|28358.59|28358.59|28358.89|28358.89|28358.89|28358.89|28347.98|28347.98|0
1647860410000|2022-03-21 11:00:10|28357.99|28357.99|28350.32|28350.32|28357.99|28357.99|28346.78|28346.78|0
1647860420000|2022-03-21 11:00:20|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|28360.92|0
1647860430000|2022-03-21 11:00:30|28357.39|28357.39|28362.96|28362.96|28364.46|28364.46|28357.39|28357.39|0
1647860450000|2022-03-21 11:00:50|28355.89|28355.89|28352.35|28352.35|28355.89|28355.89|28352.35|28352.35|0
1647860460000|2022-03-21 11:01:00|28350.85|28350.85|28351.45|28351.45|28351.45|28351.45|28350.85|28350.85|0
1647860470000|2022-03-21 11:01:10|28350.85|28350.85|28347.31|28347.31|28350.85|28350.85|28343.78|28343.78|0
1647860480000|2022-03-21 11:01:20|28350.85|28350.85|28351.75|28351.75|28351.75|28351.75|28350.85|28350.85|0
1647860490000|2022-03-21 11:01:30|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|28348.22|0
1647860500000|2022-03-21 11:01:40|28347.91|28347.91|28347.91|28347.91|28347.91|28347.91|28347.91|28347.91|0
1647860510000|2022-03-21 11:01:50|28354.98|28354.98|28358.52|28358.52|28358.52|28358.52|28354.98|28354.98|0
1647860540000|2022-03-21 11:02:20|28362.05|28362.05|28362.05|28362.05|28362.05|28362.05|28362.05|28362.05|0
1647860570000|2022-03-21 11:02:50|28351.45|28351.45|28357.92|28357.92|28358.52|28358.52|28351.45|28351.45|0
1647860580000|2022-03-21 11:03:00|28350.85|28350.85|28347.31|28347.31|28350.85|28350.85|28347.31|28347.31|0
1647860590000|2022-03-21 11:03:10|28350.85|28350.85|28350.85|28350.85|28350.85|28350.85|28350.85|28350.85|0
1647860600000|2022-03-21 11:03:20|28354.98|28354.98|28358.52|28358.52|28358.52|28358.52|28354.98|28354.98|0
1647860620000|2022-03-21 11:03:40|28351.45|28351.45|28347.91|28347.91|28351.45|28351.45|28347.91|28347.91|0
1647860630000|2022-03-21 11:03:50|28348.22|28348.22|28344.68|28344.68|28348.22|28348.22|28344.68|28344.68|0
1647860640000|2022-03-21 11:04:00|28348.22|28348.22|28358.82|28358.82|28359.12|28359.12|28348.22|28348.22|0
1647860660000|2022-03-21 11:04:20|28369.42|28369.42|28369.73|28369.73|28369.73|28369.73|28369.42|28369.42|0
1647860690000|2022-03-21 11:04:50|28370.33|28370.33|28371.23|28371.23|28371.23|28371.23|28370.33|28370.33|0
1647860730000|2022-03-21 11:05:30|28360.62|28360.62|28357.09|28357.09|28364.16|28364.16|28357.09|28357.09|0
1647860760000|2022-03-21 11:06:00|28360.62|28360.62|28360.62|28360.62|28360.62|28360.62|28360.62|28360.62|0
1647860770000|2022-03-21 11:06:10|28364.16|28364.16|28374.87|28374.87|28374.87|28374.87|28364.16|28364.16|0
1647860790000|2022-03-21 11:06:30|28381.94|28381.94|28381.94|28381.94|28381.94|28381.94|28381.94|28381.94|0
1647860800000|2022-03-21 11:06:40|28371.34|28371.34|28371.04|28371.04|28374.87|28374.87|28370.74|28370.74|0
1647860810000|2022-03-21 11:06:50|28367.5|28367.5|28371.04|28371.04|28371.04|28371.04|28367.5|28367.5|0
1647860840000|2022-03-21 11:07:20|28363.97|28363.97|28363.97|28363.97|28363.97|28363.97|28363.97|28363.97|0
1647860850000|2022-03-21 11:07:30|28363.37|28363.37|28363.37|28363.37|28363.37|28363.37|28363.37|28363.37|0
1647860920000|2022-03-21 11:08:40|28359.83|28359.83|28360.43|28360.43|28360.43|28360.43|28359.83|28359.83|0
1647860930000|2022-03-21 11:08:50|28360.73|28360.73|28360.73|28360.73|28360.73|28360.73|28360.73|28360.73|0
1647860940000|2022-03-21 11:09:00|28361.33|28361.33|28371.94|28371.94|28371.94|28371.94|28361.33|28361.33|0
1647860950000|2022-03-21 11:09:10|28372.24|28372.24|28373.74|28373.74|28373.74|28373.74|28372.24|28372.24|0
1647860960000|2022-03-21 11:09:20|28380.81|28380.81|28380.81|28380.81|28380.81|28380.81|28380.81|28380.81|0
1647860980000|2022-03-21 11:09:40|28381.11|28381.11|28380.81|28380.81|28381.11|28381.11|28380.81|28380.81|0
1647861000000|2022-03-21 11:10:00|28379.91|28379.91|28380.21|28380.21|28380.21|28380.21|28379.91|28379.91|0
1647861020000|2022-03-21 11:10:20|28373.14|28373.14|28380.21|28380.21|28380.21|28380.21|28373.14|28373.14|0
1647861030000|2022-03-21 11:10:30|28373.14|28373.14|28373.14|28373.14|28373.14|28373.14|28373.14|28373.14|0
1647861040000|2022-03-21 11:10:40|28369.6|28369.6|28369.6|28369.6|28369.6|28369.6|28369.6|28369.6|0
1647861090000|2022-03-21 11:11:30|28362.53|28362.53|28362.53|28362.53|28362.53|28362.53|28362.53|28362.53|0
1647861110000|2022-03-21 11:11:50|28369.6|28369.6|28383.74|28383.74|28383.74|28383.74|28369.6|28369.6|0
1647861140000|2022-03-21 11:12:20|28390.81|28390.81|28394.35|28394.35|28394.35|28394.35|28390.81|28390.81|0
1647861170000|2022-03-21 11:12:50|28401.42|28401.42|28403.82|28403.82|28403.82|28403.82|28401.42|28401.42|0
1647861200000|2022-03-21 11:13:20|28404.12|28404.12|28402.92|28402.92|28404.12|28404.12|28402.92|28402.92|0
1647861210000|2022-03-21 11:13:30|28395.85|28395.85|28395.85|28395.85|28395.85|28395.85|28395.85|28395.85|0
1647861240000|2022-03-21 11:14:00|28395.55|28395.55|28395.55|28395.55|28395.55|28395.55|28395.55|28395.55|0
1647861270000|2022-03-21 11:14:30|28392.02|28392.02|28377.88|28377.88|28392.02|28392.02|28374.34|28374.34|0
1647861280000|2022-03-21 11:14:40|28381.41|28381.41|28381.41|28381.41|28381.41|28381.41|28381.41|28381.41|0
1647861290000|2022-03-21 11:14:50|28388.48|28388.48|28388.48|28388.48|28388.48|28388.48|28388.48|28388.48|0
1647861300000|2022-03-21 11:15:00|28381.41|28381.41|28384.95|28384.95|28384.95|28384.95|28374.34|28374.34|0
1647861390000|2022-03-21 11:16:30|28385.55|28385.55|28385.55|28385.55|28385.55|28385.55|28385.55|28385.55|0
1647861430000|2022-03-21 11:17:10|28374.94|28374.94|28374.94|28374.94|28374.94|28374.94|28374.94|28374.94|0
1647861440000|2022-03-21 11:17:20|28382.01|28382.01|28389.08|28389.08|28389.08|28389.08|28382.01|28382.01|0
1647861450000|2022-03-21 11:17:30|28389.38|28389.38|28389.38|28389.38|28389.38|28389.38|28389.38|28389.38|0
1647861480000|2022-03-21 11:18:00|28382.31|28382.31|28382.31|28382.31|28382.31|28382.31|28382.31|28382.31|0
1647861500000|2022-03-21 11:18:20|28381.41|28381.41|28377.88|28377.88|28381.41|28381.41|28377.88|28377.88|0
1647861520000|2022-03-21 11:18:40|28374.34|28374.34|28374.34|28374.34|28374.34|28374.34|28374.34|28374.34|0
1647861550000|2022-03-21 11:19:10|28378.18|28378.18|28378.18|28378.18|28378.18|28378.18|28378.18|28378.18|0
1647861560000|2022-03-21 11:19:20|28371.11|28371.11|28370.51|28370.51|28371.11|28371.11|28370.51|28370.51|0
1647861570000|2022-03-21 11:19:30|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|28374.04|0
1647861580000|2022-03-21 11:19:40|28370.51|28370.51|28370.51|28370.51|28370.51|28370.51|28370.51|28370.51|0
1647861590000|2022-03-21 11:19:50|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|0
1647861600000|2022-03-21 11:20:00|28381.11|28381.11|28374.04|28374.04|28381.11|28381.11|28374.04|28374.04|0
1647861610000|2022-03-21 11:20:10|28370.51|28370.51|28370.51|28370.51|28370.51|28370.51|28370.51|28370.51|0
1647861630000|2022-03-21 11:20:30|28374.04|28374.04|28381.11|28381.11|28381.11|28381.11|28374.04|28374.04|0
1647861640000|2022-03-21 11:20:40|28384.65|28384.65|28384.65|28384.65|28384.65|28384.65|28384.65|28384.65|0
1647861660000|2022-03-21 11:21:00|28381.11|28381.11|28381.11|28381.11|28381.11|28381.11|28381.11|28381.11|0
1647861670000|2022-03-21 11:21:10|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28374.04|28374.04|0
1647861690000|2022-03-21 11:21:30|28370.51|28370.51|28370.51|28370.51|28370.51|28370.51|28370.51|28370.51|0
1647861710000|2022-03-21 11:21:50|28363.44|28363.44|28363.74|28363.74|28363.74|28363.74|28363.14|28363.14|0
1647861740000|2022-03-21 11:22:20|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|28356.67|0
1647861760000|2022-03-21 11:22:40|28360.2|28360.2|28360.2|28360.2|28360.2|28360.2|28360.2|28360.2|0
1647861780000|2022-03-21 11:23:00|28367.27|28367.27|28374.94|28374.94|28378.78|28378.78|28367.27|28367.27|0
1647861790000|2022-03-21 11:23:10|28375.54|28375.54|28372.01|28372.01|28375.54|28375.54|28372.01|28372.01|0
1647861810000|2022-03-21 11:23:30|28379.08|28379.08|28379.08|28379.08|28379.08|28379.08|28379.08|28379.08|0
1647861820000|2022-03-21 11:23:40|28372.01|28372.01|28368.47|28368.47|28372.01|28372.01|28368.47|28368.47|0
1647861860000|2022-03-21 11:24:20|28364.94|28364.94|28368.47|28368.47|28368.47|28368.47|28364.94|28364.94|0
1647861930000|2022-03-21 11:25:30|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|0
1647861990000|2022-03-21 11:26:30|28372.91|28372.91|28372.91|28372.91|28372.91|28372.91|28372.91|28372.91|0
1647862000000|2022-03-21 11:26:40|28365.84|28365.84|28362.3|28362.3|28365.84|28365.84|28362.3|28362.3|0
1647862010000|2022-03-21 11:26:50|28358.77|28358.77|28358.77|28358.77|28358.77|28358.77|28358.77|28358.77|0
1647862070000|2022-03-21 11:27:50|28357.87|28357.87|28357.87|28357.87|28357.87|28357.87|28357.87|28357.87|0
1647862110000|2022-03-21 11:28:30|28364.94|28364.94|28368.47|28368.47|28368.47|28368.47|28364.94|28364.94|0
1647862130000|2022-03-21 11:28:50|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|0
1647862140000|2022-03-21 11:29:00|28368.47|28368.47|28368.47|28368.47|28368.47|28368.47|28368.47|28368.47|0
1647862150000|2022-03-21 11:29:10|28364.94|28364.94|28361.4|28361.4|28364.94|28364.94|28361.4|28361.4|0
1647862170000|2022-03-21 11:29:30|28364.94|28364.94|28364.94|28364.94|28364.94|28364.94|28364.94|28364.94|0
1647862190000|2022-03-21 11:29:50|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|28372.01|0
1647862200000|2022-03-21 11:30:00|28368.47|28368.47|28368.47|28368.47|28368.47|28368.47|28368.47|28368.47|0
1647862240000|2022-03-21 11:30:40|28364.94|28364.94|28364.94|28364.94|28364.94|28364.94|28364.94|28364.94|0
1647862280000|2022-03-21 11:31:20|28365.84|28365.84|28359.97|28359.97|28367.04|28367.04|28359.97|28359.97|0
1647862300000|2022-03-21 11:31:40|28367.04|28367.04|28356.44|28356.44|28367.04|28367.04|28352.9|28352.9|0
1647862310000|2022-03-21 11:31:50|28352.9|28352.9|28345.83|28345.83|28352.9|28352.9|28338.76|28338.76|0
1647862320000|2022-03-21 11:32:00|28352.9|28352.9|28352.9|28352.9|28352.9|28352.9|28352.9|28352.9|0
1647862330000|2022-03-21 11:32:10|28359.97|28359.97|28359.97|28359.97|28359.97|28359.97|28359.97|28359.97|0
1647862340000|2022-03-21 11:32:20|28367.04|28367.04|28367.04|28367.04|28367.04|28367.04|28367.04|28367.04|0
1647862360000|2022-03-21 11:32:40|28367.34|28367.34|28371.78|28371.78|28375.31|28375.31|28367.34|28367.34|0
1647862370000|2022-03-21 11:32:50|28375.31|28375.31|28378.85|28378.85|28378.85|28378.85|28375.31|28375.31|0
1647862380000|2022-03-21 11:33:00|28377.65|28377.65|28371.18|28371.18|28378.25|28378.25|28371.18|28371.18|0
1647862390000|2022-03-21 11:33:10|28367.64|28367.64|28364.11|28364.11|28367.64|28367.64|28364.11|28364.11|0
1647862400000|2022-03-21 11:33:20|28371.18|28371.18|28364.11|28364.11|28371.18|28371.18|28364.11|28364.11|0
1647862410000|2022-03-21 11:33:30|28367.64|28367.64|28367.64|28367.64|28367.64|28367.64|28367.64|28367.64|0
1647862430000|2022-03-21 11:33:50|28360.57|28360.57|28357.04|28357.04|28360.57|28360.57|28357.04|28357.04|0
1647862440000|2022-03-21 11:34:00|28364.11|28364.11|28364.11|28364.11|28364.11|28364.11|28364.11|28364.11|0
1647862470000|2022-03-21 11:34:30|28357.04|28357.04|28357.04|28357.04|28357.04|28357.04|28357.04|28357.04|0
1647862500000|2022-03-21 11:35:00|28367.64|28367.64|28367.04|28367.04|28378.25|28378.25|28363.51|28363.51|0
1647862510000|2022-03-21 11:35:10|28363.51|28363.51|28363.51|28363.51|28367.04|28367.04|28359.97|28359.97|0
1647862520000|2022-03-21 11:35:20|28359.97|28359.97|28356.14|28356.14|28359.97|28359.97|28356.14|28356.14|0
1647862540000|2022-03-21 11:35:40|28352.6|28352.6|28352.6|28352.6|28352.6|28352.6|28352.6|28352.6|0
1647862550000|2022-03-21 11:35:50|28359.67|28359.67|28360.57|28360.57|28360.57|28360.57|28359.67|28359.67|0
1647862570000|2022-03-21 11:36:10|28367.64|28367.64|28367.64|28367.64|28367.64|28367.64|28367.64|28367.64|0
1647862610000|2022-03-21 11:36:50|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|28361.17|28361.17|0
1647862620000|2022-03-21 11:37:00|28371.78|28371.78|28371.78|28371.78|28371.78|28371.78|28371.78|28371.78|0
1647862640000|2022-03-21 11:37:20|28364.71|28364.71|28368.24|28368.24|28368.24|28368.24|28364.71|28364.71|0
1647862670000|2022-03-21 11:37:50|28364.71|28364.71|28364.71|28364.71|28364.71|28364.71|28364.71|28364.71|0
1647862680000|2022-03-21 11:38:00|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|0
1647862690000|2022-03-21 11:38:10|28371.78|28371.78|28371.78|28371.78|28375.31|28375.31|28371.78|28371.78|0
1647862710000|2022-03-21 11:38:30|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|0
1647862720000|2022-03-21 11:38:40|28364.71|28364.71|28364.71|28364.71|28364.71|28364.71|28364.71|28364.71|0
1647862740000|2022-03-21 11:39:00|28361.17|28361.17|28357.64|28357.64|28361.17|28361.17|28357.64|28357.64|0
1647862750000|2022-03-21 11:39:10|28361.17|28361.17|28364.71|28364.71|28368.24|28368.24|28361.17|28361.17|0
1647862770000|2022-03-21 11:39:30|28371.78|28371.78|28371.78|28371.78|28371.78|28371.78|28371.78|28371.78|0
1647862800000|2022-03-21 11:40:00|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|28368.24|0
1647862810000|2022-03-21 11:40:10|28368.84|28368.84|28369.14|28369.14|28369.14|28369.14|28368.84|28368.84|0
1647862820000|2022-03-21 11:40:20|28362.07|28362.07|28364.41|28364.41|28364.41|28364.41|28360.87|28360.87|0
1647862840000|2022-03-21 11:40:40|28357.34|28357.34|28357.34|28357.34|28357.34|28357.34|28357.34|28357.34|0
1647862850000|2022-03-21 11:40:50|28357.04|28357.04|28357.04|28357.04|28357.04|28357.04|28353.5|28353.5|0
1647862940000|2022-03-21 11:42:20|28360.57|28360.57|28364.11|28364.11|28364.11|28364.11|28360.57|28360.57|0
1647862950000|2022-03-21 11:42:30|28360.57|28360.57|28360.57|28360.57|28360.57|28360.57|28360.57|28360.57|0
1647862960000|2022-03-21 11:42:40|28364.11|28364.11|28364.71|28364.71|28364.71|28364.71|28364.11|28364.11|0
1647862980000|2022-03-21 11:43:00|28365.01|28365.01|28365.01|28365.01|28365.01|28365.01|28365.01|28365.01|0
1647862990000|2022-03-21 11:43:10|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|0
1647863030000|2022-03-21 11:43:50|28357.94|28357.94|28354.1|28354.1|28357.94|28357.94|28354.1|28354.1|0
1647863060000|2022-03-21 11:44:20|28353.2|28353.2|28349.07|28349.07|28353.2|28353.2|28349.07|28349.07|0
1647863080000|2022-03-21 11:44:40|28345.53|28345.53|28342|28342|28345.53|28345.53|28342|28342|0
1647863100000|2022-03-21 11:45:00|28345.53|28345.53|28345.53|28345.53|28345.53|28345.53|28345.53|28345.53|0
1647863110000|2022-03-21 11:45:10|28344.33|28344.33|28340.79|28340.79|28344.33|28344.33|28337.26|28337.26|0
1647863140000|2022-03-21 11:45:40|28340.19|28340.19|28340.79|28340.79|28340.79|28340.79|28340.19|28340.19|0
1647863150000|2022-03-21 11:45:50|28347.86|28347.86|28351.4|28351.4|28351.4|28351.4|28347.86|28347.86|0
1647863180000|2022-03-21 11:46:20|28347.86|28347.86|28347.86|28347.86|28347.86|28347.86|28347.86|28347.86|0
1647863200000|2022-03-21 11:46:40|28344.33|28344.33|28340.79|28340.79|28344.33|28344.33|28340.79|28340.79|0
1647863220000|2022-03-21 11:47:00|28333.72|28333.72|28333.72|28333.72|28333.72|28333.72|28333.72|28333.72|0
1647863260000|2022-03-21 11:47:40|28331.62|28331.62|28331.62|28331.62|28331.62|28331.62|28331.62|28331.62|0
1647863290000|2022-03-21 11:48:10|28321.02|28321.02|28321.02|28321.02|28321.02|28321.02|28321.02|28321.02|0
1647863320000|2022-03-21 11:48:40|28317.48|28317.48|28317.48|28317.48|28317.48|28317.48|28317.48|28317.48|0
1647863330000|2022-03-21 11:48:50|28317.18|28317.18|28317.18|28317.18|28317.48|28317.48|28317.18|28317.18|0
1647863340000|2022-03-21 11:49:00|28318.08|28318.08|28314.55|28314.55|28318.08|28318.08|28314.55|28314.55|0
1647863390000|2022-03-21 11:49:50|28315.75|28315.75|28315.45|28315.45|28316.95|28316.95|28315.45|28315.45|0
1647863400000|2022-03-21 11:50:00|28311.91|28311.91|28311.91|28311.91|28311.91|28311.91|28311.91|28311.91|0
1647863420000|2022-03-21 11:50:20|28304.84|28304.84|28308.38|28308.38|28308.38|28308.38|28304.84|28304.84|0
1647863480000|2022-03-21 11:51:20|28307.18|28307.18|28310.71|28310.71|28310.71|28310.71|28307.18|28307.18|0
1647863490000|2022-03-21 11:51:30|28307.18|28307.18|28299.81|28299.81|28307.18|28307.18|28299.81|28299.81|0
1647863500000|2022-03-21 11:51:40|28292.74|28292.74|28292.74|28292.74|28292.74|28292.74|28292.74|28292.74|0
1647863550000|2022-03-21 11:52:30|28293.64|28293.64|28293.64|28293.64|28293.64|28293.64|28293.64|28293.64|0
1647863580000|2022-03-21 11:53:00|28292.74|28292.74|28285.67|28285.67|28292.74|28292.74|28282.13|28282.13|0
1647863590000|2022-03-21 11:53:10|28278.6|28278.6|28285.67|28285.67|28285.67|28285.67|28278.6|28278.6|0
1647863610000|2022-03-21 11:53:30|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|28289.2|0
1647863630000|2022-03-21 11:53:50|28292.74|28292.74|28299.81|28299.81|28299.81|28299.81|28292.74|28292.74|0
1647863640000|2022-03-21 11:54:00|28296.27|28296.27|28289.2|28289.2|28296.27|28296.27|28288.96|28288.96|0
1647863650000|2022-03-21 11:54:10|28285.67|28285.67|28286.75|28286.75|28286.75|28286.75|28285.67|28285.67|0
1647863670000|2022-03-21 11:54:30|28286.99|28286.99|28286.99|28286.99|28286.99|28286.99|28286.99|28286.99|0
1647863700000|2022-03-21 11:55:00|28285.19|28285.19|28286.69|28286.69|28286.69|28286.69|28285.19|28285.19|0
1647863710000|2022-03-21 11:55:10|28283.16|28283.16|28283.16|28283.16|28283.16|28283.16|28283.16|28283.16|0
1647863720000|2022-03-21 11:55:20|28279.62|28279.62|28271.35|28271.35|28279.62|28279.62|28271.35|28271.35|0
1647863730000|2022-03-21 11:55:30|28267.82|28267.82|28267.82|28267.82|28267.82|28267.82|28267.82|28267.82|0
1647863760000|2022-03-21 11:56:00|28264.28|28264.28|28264.28|28264.28|28264.28|28264.28|28264.28|28264.28|0
1647863780000|2022-03-21 11:56:20|28274.89|28274.89|28274.89|28274.89|28274.89|28274.89|28274.89|28274.89|0
1647863790000|2022-03-21 11:56:30|28271.35|28271.35|28271.35|28271.35|28271.35|28271.35|28271.35|28271.35|0
1647863810000|2022-03-21 11:56:50|28274.89|28274.89|28274.89|28274.89|28274.89|28274.89|28274.89|28274.89|0
1647863860000|2022-03-21 11:57:40|28278.42|28278.42|28278.42|28278.42|28278.42|28278.42|28278.42|28278.42|0
1647863880000|2022-03-21 11:58:00|28274.89|28274.89|28281.96|28281.96|28281.96|28281.96|28270.45|28270.45|0
1647863900000|2022-03-21 11:58:20|28282.26|28282.26|28289.33|28289.33|28289.33|28289.33|28282.26|28282.26|0
1647863910000|2022-03-21 11:58:30|28285.79|28285.79|28282.56|28282.56|28285.79|28285.79|28282.26|28282.26|0
1647863930000|2022-03-21 11:58:50|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|0
1647863940000|2022-03-21 11:59:00|28289.33|28289.33|28289.33|28289.33|28289.33|28289.33|28289.33|28289.33|0
1647863970000|2022-03-21 11:59:30|28292.86|28292.86|28292.86|28292.86|28292.86|28292.86|28292.86|28292.86|0
1647863980000|2022-03-21 11:59:40|28299.93|28299.93|28299.93|28299.93|28299.93|28299.93|28299.93|28299.93|0
1647864030000|2022-03-21 12:00:30|28296.4|28296.4|28296.4|28296.4|28296.4|28296.4|28292.86|28292.86|0
1647864040000|2022-03-21 12:00:40|28289.33|28289.33|28289.33|28289.33|28289.33|28289.33|28289.33|28289.33|0
1647864050000|2022-03-21 12:00:50|28285.79|28285.79|28285.79|28285.79|28285.79|28285.79|28285.79|28285.79|0
1647864060000|2022-03-21 12:01:00|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|0
1647864080000|2022-03-21 12:01:20|28289.33|28289.33|28289.33|28289.33|28289.33|28289.33|28289.33|28289.33|0
1647864100000|2022-03-21 12:01:40|28289.63|28289.63|28282.56|28282.56|28289.63|28289.63|28282.56|28282.56|0
1647864170000|2022-03-21 12:02:50|28286.09|28286.09|28286.09|28286.09|28286.09|28286.09|28286.09|28286.09|0
1647864220000|2022-03-21 12:03:40|28279.02|28279.02|28279.02|28279.02|28279.02|28279.02|28279.02|28279.02|0
1647864230000|2022-03-21 12:03:50|28278.72|28278.72|28278.72|28278.72|28278.72|28278.72|28278.72|28278.72|0
1647864270000|2022-03-21 12:04:30|28271.65|28271.65|28271.65|28271.65|28271.65|28271.65|28271.65|28271.65|0
1647864300000|2022-03-21 12:05:00|28268.12|28268.12|28285.79|28285.79|28285.79|28285.79|28268.12|28268.12|0
1647864330000|2022-03-21 12:05:30|28278.72|28278.72|28278.72|28278.72|28278.72|28278.72|28278.72|28278.72|0
1647864350000|2022-03-21 12:05:50|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|0
1647864360000|2022-03-21 12:06:00|28275.19|28275.19|28268.12|28268.12|28275.19|28275.19|28268.12|28268.12|0
1647864370000|2022-03-21 12:06:10|28275.19|28275.19|28285.79|28285.79|28285.79|28285.79|28275.19|28275.19|0
1647864380000|2022-03-21 12:06:20|28278.72|28278.72|28292.86|28292.86|28292.86|28292.86|28278.72|28278.72|0
1647864390000|2022-03-21 12:06:30|28285.79|28285.79|28285.79|28285.79|28285.79|28285.79|28285.79|28285.79|0
1647864400000|2022-03-21 12:06:40|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|0
1647864440000|2022-03-21 12:07:20|28278.72|28278.72|28278.72|28278.72|28278.72|28278.72|28278.72|28278.72|0
1647864450000|2022-03-21 12:07:30|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|28282.26|0
1647864470000|2022-03-21 12:07:50|28275.19|28275.19|28273.99|28273.99|28275.19|28275.19|28273.99|28273.99|0
1647864490000|2022-03-21 12:08:10|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|0
1647864520000|2022-03-21 12:08:40|28270.45|28270.45|28270.45|28270.45|28270.45|28270.45|28270.45|28270.45|0
1647864550000|2022-03-21 12:09:10|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|28266.92|0
1647864570000|2022-03-21 12:09:30|28273.99|28273.99|28273.99|28273.99|28273.99|28273.99|28273.99|28273.99|0
1647864580000|2022-03-21 12:09:40|28270.45|28270.45|28270.45|28270.45|28270.45|28270.45|28270.45|28270.45|0
1647864600000|2022-03-21 12:10:00|28270.69|28270.69|28270.69|28270.69|28270.69|28270.69|28270.69|28270.69|0
1647864610000|2022-03-21 12:10:10|28274.23|28274.23|28281.3|28281.3|28281.3|28281.3|28274.23|28274.23|0
1647864650000|2022-03-21 12:10:50|28281|28281|28281.6|28281.6|28281.6|28281.6|28281|28281|0
1647864660000|2022-03-21 12:11:00|28281.9|28281.9|28278.36|28278.36|28281.9|28281.9|28278.36|28278.36|0
1647864670000|2022-03-21 12:11:10|28274.83|28274.83|28274.83|28274.83|28274.83|28274.83|28274.83|28274.83|0
1647864680000|2022-03-21 12:11:20|28271.29|28271.29|28271.29|28271.29|28271.29|28271.29|28271.29|28271.29|0
1647864700000|2022-03-21 12:11:40|28267.76|28267.76|28267.76|28267.76|28267.76|28267.76|28267.76|28267.76|0
1647864730000|2022-03-21 12:12:10|28260.69|28260.69|28260.69|28260.69|28260.69|28260.69|28260.69|28260.69|0
1647864790000|2022-03-21 12:13:10|28257.16|28257.16|28264.22|28264.22|28264.22|28264.22|28253.62|28253.62|0
1647864840000|2022-03-21 12:14:00|28260.69|28260.69|28256.55|28256.55|28260.69|28260.69|28256.55|28256.55|0
1647864860000|2022-03-21 12:14:20|28260.09|28260.09|28263.62|28263.62|28263.62|28263.62|28260.09|28260.09|0
1647864890000|2022-03-21 12:14:50|28256.55|28256.55|28256.55|28256.55|28256.55|28256.55|28256.55|28256.55|0
1647864900000|2022-03-21 12:15:00|28245.95|28245.95|28242.41|28242.41|28245.95|28245.95|28242.41|28242.41|0
1647864910000|2022-03-21 12:15:10|28245.95|28245.95|28245.95|28245.95|28245.95|28245.95|28245.95|28245.95|0
1647864920000|2022-03-21 12:15:20|28249.48|28249.48|28245.95|28245.95|28260.09|28260.09|28245.95|28245.95|0
1647864930000|2022-03-21 12:15:30|28245.13|28245.13|28252.2|28252.2|28252.2|28252.2|28245.13|28245.13|0
1647864940000|2022-03-21 12:15:40|28255.73|28255.73|28256.55|28256.55|28256.55|28256.55|28255.73|28255.73|0
1647864950000|2022-03-21 12:15:50|28260.09|28260.09|28249.18|28249.18|28260.09|28260.09|28249.18|28249.18|0
1647864960000|2022-03-21 12:16:00|28249.48|28249.48|28245.43|28245.43|28249.78|28249.78|28245.43|28245.43|0
1647864970000|2022-03-21 12:16:10|28238.36|28238.36|28241.9|28241.9|28241.9|28241.9|28238.36|28238.36|0
1647864980000|2022-03-21 12:16:20|28245.43|28245.43|28252.5|28252.5|28252.5|28252.5|28245.43|28245.43|0
1647865000000|2022-03-21 12:16:40|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|28256.04|0
1647865010000|2022-03-21 12:16:50|28252.5|28252.5|28252.5|28252.5|28252.5|28252.5|28252.5|28252.5|0
1647865030000|2022-03-21 12:17:10|28248.97|28248.97|28248.97|28248.97|28248.97|28248.97|28248.97|28248.97|0
1647865060000|2022-03-21 12:17:40|28241.9|28241.9|28241.9|28241.9|28241.9|28241.9|28241.9|28241.9|0
1647865090000|2022-03-21 12:18:10|28234.83|28234.83|28241.9|28241.9|28241.9|28241.9|28234.83|28234.83|0
1647865100000|2022-03-21 12:18:20|28245.43|28245.43|28248.97|28248.97|28248.97|28248.97|28245.43|28245.43|0
1647865110000|2022-03-21 12:18:30|28241.9|28241.9|28238.36|28238.36|28241.9|28241.9|28238.36|28238.36|0
1647865120000|2022-03-21 12:18:40|28234.83|28234.83|28234.83|28234.83|28234.83|28234.83|28234.83|28234.83|0
1647865140000|2022-03-21 12:19:00|28235.43|28235.43|28235.73|28235.73|28235.73|28235.73|28235.43|28235.43|0
1647865150000|2022-03-21 12:19:10|28239.26|28239.26|28239.26|28239.26|28239.26|28239.26|28239.26|28239.26|0
1647865170000|2022-03-21 12:19:30|28240.68|28240.68|28240.68|28240.68|28240.68|28240.68|28240.68|28240.68|0
1647865190000|2022-03-21 12:19:50|28244.22|28244.22|28232|28232|28244.22|28244.22|28232|28232|0
1647865200000|2022-03-21 12:20:00|28231.7|28231.7|28231.7|28231.7|28231.7|28231.7|28231.7|28231.7|0
1647865210000|2022-03-21 12:20:10|28232|28232|28245.84|28245.84|28245.84|28245.84|28231.7|28231.7|0
1647865230000|2022-03-21 12:20:30|28246.74|28246.74|28244.41|28244.41|28247.04|28247.04|28243.51|28243.51|0
1647865260000|2022-03-21 12:21:00|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|0
1647865270000|2022-03-21 12:21:10|28247.64|28247.64|28247.64|28247.64|28247.64|28247.64|28247.64|28247.64|0
1647865280000|2022-03-21 12:21:20|28244.11|28244.11|28244.11|28244.11|28244.11|28244.11|28237.04|28237.04|0
1647865290000|2022-03-21 12:21:30|28247.64|28247.64|28247.64|28247.64|28247.64|28247.64|28247.64|28247.64|0
1647865330000|2022-03-21 12:22:10|28251.18|28251.18|28250.88|28250.88|28251.18|28251.18|28250.88|28250.88|0
1647865340000|2022-03-21 12:22:20|28251.48|28251.48|28251.48|28251.48|28251.48|28251.48|28251.48|28251.48|0
1647865350000|2022-03-21 12:22:30|28258.55|28258.55|28258.55|28258.55|28258.55|28258.55|28258.55|28258.55|0
1647865370000|2022-03-21 12:22:50|28258.96|28258.96|28258.96|28258.96|28258.96|28258.96|28258.96|28258.96|0
1647865380000|2022-03-21 12:23:00|28262.49|28262.49|28258.96|28258.96|28262.49|28262.49|28258.96|28258.96|0
1647865400000|2022-03-21 12:23:20|28262.49|28262.49|28262.49|28262.49|28262.49|28262.49|28262.49|28262.49|0
1647865430000|2022-03-21 12:23:50|28258.96|28258.96|28251.89|28251.89|28258.96|28258.96|28251.89|28251.89|0
1647865450000|2022-03-21 12:24:10|28258.96|28258.96|28251.89|28251.89|28258.96|28258.96|28251.89|28251.89|0
1647865490000|2022-03-21 12:24:50|28252.79|28252.79|28259.26|28259.26|28259.26|28259.26|28252.19|28252.19|0
1647865500000|2022-03-21 12:25:00|28252.19|28252.19|28252.19|28252.19|28252.19|28252.19|28252.19|28252.19|0
1647865520000|2022-03-21 12:25:20|28253.09|28253.09|28231.88|28231.88|28253.09|28253.09|28231.88|28231.88|0
1647865560000|2022-03-21 12:26:00|28235.41|28235.41|28224.81|28224.81|28235.41|28235.41|28224.81|28224.81|0
1647865570000|2022-03-21 12:26:10|28223.91|28223.91|28223.61|28223.61|28234.21|28234.21|28223.61|28223.61|0
1647865590000|2022-03-21 12:26:30|28237.75|28237.75|28237.15|28237.15|28237.75|28237.75|28237.15|28237.15|0
1647865620000|2022-03-21 12:27:00|28236.55|28236.55|28236.55|28236.55|28236.55|28236.55|28236.55|28236.55|0
1647865640000|2022-03-21 12:27:20|28243.62|28243.62|28243.62|28243.62|28243.62|28243.62|28243.62|28243.62|0
1647865740000|2022-03-21 12:29:00|28243.21|28243.21|28267.95|28267.95|28267.95|28267.95|28243.21|28243.21|0
1647865760000|2022-03-21 12:29:20|28260.88|28260.88|28275.02|28275.02|28275.02|28275.02|28260.88|28260.88|0
1647865780000|2022-03-21 12:29:40|28275.62|28275.62|28275.62|28275.62|28275.62|28275.62|28275.62|28275.62|0
1647865790000|2022-03-21 12:29:50|28279.16|28279.16|28279.16|28279.16|28279.16|28279.16|28279.16|28279.16|0
1647865800000|2022-03-21 12:30:00|28275.62|28275.62|28282.69|28282.69|28282.69|28282.69|28275.62|28275.62|0
1647865820000|2022-03-21 12:30:20|28272.09|28272.09|28268.55|28268.55|28272.09|28272.09|28268.55|28268.55|0
1647865840000|2022-03-21 12:30:40|28265.02|28265.02|28265.02|28265.02|28265.02|28265.02|28265.02|28265.02|0
1647865890000|2022-03-21 12:31:30|28265.43|28265.43|28265.43|28265.43|28265.43|28265.43|28265.43|28265.43|0
1647865920000|2022-03-21 12:32:00|28265.73|28265.73|28266.03|28266.03|28266.03|28266.03|28265.73|28265.73|0
1647865930000|2022-03-21 12:32:10|28258.96|28258.96|28255.42|28255.42|28258.96|28258.96|28255.42|28255.42|0
1647866000000|2022-03-21 12:33:20|28269.56|28269.56|28273.1|28273.1|28273.1|28273.1|28269.56|28269.56|0
1647866020000|2022-03-21 12:33:40|28283.7|28283.7|28273.7|28273.7|28284.3|28284.3|28273.7|28273.7|0
1647866030000|2022-03-21 12:33:50|28284.3|28284.3|28284.3|28284.3|28284.3|28284.3|28284.3|28284.3|0
1647866080000|2022-03-21 12:34:40|28277.23|28277.23|28277.23|28277.23|28277.23|28277.23|28277.23|28277.23|0
1647866150000|2022-03-21 12:35:50|28270.16|28270.16|28270.16|28270.16|28270.16|28270.16|28270.16|28270.16|0
1647866210000|2022-03-21 12:36:50|28277.23|28277.23|28277.23|28277.23|28277.23|28277.23|28270.16|28270.16|0
1647866230000|2022-03-21 12:37:10|28273.7|28273.7|28280.77|28280.77|28280.77|28280.77|28273.7|28273.7|0
1647866270000|2022-03-21 12:37:50|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|0
1647866290000|2022-03-21 12:38:10|28270.16|28270.16|28270.16|28270.16|28270.16|28270.16|28270.16|28270.16|0
1647866330000|2022-03-21 12:38:50|28277.23|28277.23|28277.23|28277.23|28277.23|28277.23|28277.23|28277.23|0
1647866340000|2022-03-21 12:39:00|28284.3|28284.3|28284.3|28284.3|28284.3|28284.3|28284.3|28284.3|0
1647866400000|2022-03-21 12:40:00|28284.9|28284.9|28284.9|28284.9|28284.9|28284.9|28284.9|28284.9|0
1647866420000|2022-03-21 12:40:20|28281.37|28281.37|28281.37|28281.37|28281.37|28281.37|28281.37|28281.37|0
1647866450000|2022-03-21 12:40:50|28282.57|28282.57|28282.57|28282.57|28282.57|28282.57|28282.57|28282.57|0
1647866460000|2022-03-21 12:41:00|28283.17|28283.17|28283.77|28283.77|28283.77|28283.77|28283.17|28283.17|0
1647866470000|2022-03-21 12:41:10|28284.07|28284.07|28283.17|28283.17|28284.07|28284.07|28283.17|28283.17|0
1647866490000|2022-03-21 12:41:30|28281.67|28281.67|28281.67|28281.67|28281.67|28281.67|28281.67|28281.67|0
1647866500000|2022-03-21 12:41:40|28280.77|28280.77|28280.77|28280.77|28280.77|28280.77|28280.77|28280.77|0
1647866570000|2022-03-21 12:42:50|28277.23|28277.23|28280.77|28280.77|28280.77|28280.77|28270.16|28270.16|0
1647866590000|2022-03-21 12:43:10|28287.84|28287.84|28287.84|28287.84|28287.84|28287.84|28287.84|28287.84|0
1647866700000|2022-03-21 12:45:00|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|28273.7|0
1647866710000|2022-03-21 12:45:10|28274.3|28274.3|28274.3|28274.3|28274.3|28274.3|28274.3|28274.3|0
1647866720000|2022-03-21 12:45:20|28274|28274|28266.93|28266.93|28274|28274|28266.93|28266.93|0
1647866730000|2022-03-21 12:45:30|28259.86|28259.86|28259.86|28259.86|28259.86|28259.86|28259.86|28259.86|0
1647866750000|2022-03-21 12:45:50|28249.25|28249.25|28249.25|28249.25|28249.25|28249.25|28249.25|28249.25|0
1647866760000|2022-03-21 12:46:00|28260.27|28260.27|28260.27|28260.27|28260.27|28260.27|28260.27|28260.27|0
1647866770000|2022-03-21 12:46:10|28256.73|28256.73|28260.27|28260.27|28260.27|28260.27|28256.73|28256.73|0
1647866780000|2022-03-21 12:46:20|28267.64|28267.64|28263.38|28263.38|28267.64|28267.64|28263.38|28263.38|0
1647866790000|2022-03-21 12:46:30|28270.86|28270.86|28270.62|28270.62|28270.86|28270.86|28270.62|28270.62|0
1647866850000|2022-03-21 12:47:30|28267.08|28267.08|28267.08|28267.08|28267.08|28267.08|28267.08|28267.08|0
1647866910000|2022-03-21 12:48:30|28277.69|28277.69|28277.69|28277.69|28277.69|28277.69|28277.69|28277.69|0
1647866920000|2022-03-21 12:48:40|28274.15|28274.15|28274.15|28274.15|28274.15|28274.15|28274.15|28274.15|0
1647866940000|2022-03-21 12:49:00|28273.55|28273.55|28273.85|28273.85|28273.85|28273.85|28273.55|28273.55|0
1647867000000|2022-03-21 12:50:00|28274.15|28274.15|28274.15|28274.15|28274.15|28274.15|28274.15|28274.15|0
1647867020000|2022-03-21 12:50:20|28270.62|28270.62|28267.08|28267.08|28270.62|28270.62|28267.08|28267.08|0
1647867030000|2022-03-21 12:50:30|28263.55|28263.55|28263.55|28263.55|28263.55|28263.55|28263.55|28263.55|0
1647867040000|2022-03-21 12:50:40|28267.08|28267.08|28260.01|28260.01|28267.08|28267.08|28260.01|28260.01|0
1647867070000|2022-03-21 12:51:10|28270.62|28270.62|28281.22|28281.22|28281.22|28281.22|28270.62|28270.62|0
1647867090000|2022-03-21 12:51:30|28284.75|28284.75|28284.75|28284.75|28284.75|28284.75|28284.75|28284.75|0
1647867130000|2022-03-21 12:52:10|28288.29|28288.29|28288.29|28288.29|28288.29|28288.29|28288.29|28288.29|0
1647867140000|2022-03-21 12:52:20|28277.69|28277.69|28277.99|28277.99|28277.99|28277.99|28277.38|28277.38|0
1647867150000|2022-03-21 12:52:30|28281.52|28281.52|28288.59|28288.59|28288.59|28288.59|28281.52|28281.52|0
1647867170000|2022-03-21 12:52:50|28288.29|28288.29|28293.03|28293.03|28293.03|28293.03|28288.29|28288.29|0
1647867190000|2022-03-21 12:53:10|28292.73|28292.73|28292.43|28292.43|28292.73|28292.73|28292.43|28292.43|0
1647867230000|2022-03-21 12:53:50|28288.89|28288.89|28288.89|28288.89|28288.89|28288.89|28288.89|28288.89|0
1647867250000|2022-03-21 12:54:10|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|28292.43|0
1647867290000|2022-03-21 12:54:50|28303.03|28303.03|28303.03|28303.03|28303.03|28303.03|28303.03|28303.03|0
1647867300000|2022-03-21 12:55:00|28299.5|28299.5|28299.5|28299.5|28299.5|28299.5|28299.5|28299.5|0
1647867310000|2022-03-21 12:55:10|28299.09|28299.09|28299.09|28299.09|28299.09|28299.09|28299.09|28299.09|0
1647867340000|2022-03-21 12:55:40|28292.02|28292.02|28288.48|28288.48|28292.02|28292.02|28288.48|28288.48|0
1647867420000|2022-03-21 12:57:00|28292.02|28292.02|28292.02|28292.02|28292.02|28292.02|28292.02|28292.02|0
1647867430000|2022-03-21 12:57:10|28291.72|28291.72|28292.32|28292.32|28292.32|28292.32|28291.72|28291.72|0
1647867440000|2022-03-21 12:57:20|28291.72|28291.72|28291.72|28291.72|28291.72|28291.72|28291.72|28291.72|0
1647867460000|2022-03-21 12:57:40|28284.65|28284.65|28284.65|28284.65|28284.65|28284.65|28284.65|28284.65|0
1647867470000|2022-03-21 12:57:50|28281.11|28281.11|28281.11|28281.11|28281.11|28281.11|28281.11|28281.11|0
1647867480000|2022-03-21 12:58:00|28280.81|28280.81|28280.81|28280.81|28280.81|28280.81|28280.81|28280.81|0
1647867490000|2022-03-21 12:58:10|28281.22|28281.22|28281.22|28281.22|28281.22|28281.22|28281.22|28281.22|0
1647867520000|2022-03-21 12:58:40|28274.15|28274.15|28270.62|28270.62|28274.15|28274.15|28270.62|28270.62|0
1647867570000|2022-03-21 12:59:30|28281.22|28281.22|28291.82|28291.82|28291.82|28291.82|28281.22|28281.22|0
1647867600000|2022-03-21 13:00:00|28292.31|28292.31|28288.77|28288.77|28292.31|28292.31|28288.77|28288.77|0
1647867630000|2022-03-21 13:00:30|28285.24|28285.24|28285.24|28285.24|28285.24|28285.24|28285.24|28285.24|0
1647867640000|2022-03-21 13:00:40|28281.7|28281.7|28281.7|28281.7|28281.7|28281.7|28281.7|28281.7|0
1647867650000|2022-03-21 13:00:50|28274.93|28274.93|28274.93|28274.93|28274.93|28274.93|28274.93|28274.93|0
1647867660000|2022-03-21 13:01:00|28278.47|28278.47|28278.47|28278.47|28278.47|28278.47|28278.47|28278.47|0
1647867670000|2022-03-21 13:01:10|28282|28282|28282|28282|28282|28282|28282|28282|0
1647867700000|2022-03-21 13:01:40|28285.54|28285.54|28289.07|28289.07|28289.07|28289.07|28285.54|28285.54|0
1647867720000|2022-03-21 13:02:00|28285.54|28285.54|28282|28282|28285.54|28285.54|28282|28282|0
1647867740000|2022-03-21 13:02:20|28278.47|28278.47|28274.93|28274.93|28278.47|28278.47|28274.93|28274.93|0
1647867750000|2022-03-21 13:02:30|28274.52|28274.52|28274.52|28274.52|28274.52|28274.52|28274.52|28274.52|0
1647867760000|2022-03-21 13:02:40|28273.62|28273.62|28273.62|28273.62|28273.62|28273.62|28273.62|28273.62|0
1647867780000|2022-03-21 13:03:00|28277.16|28277.16|28277.16|28277.16|28277.16|28277.16|28277.16|28277.16|0
1647867870000|2022-03-21 13:04:30|28284.23|28284.23|28284.23|28284.23|28284.23|28284.23|28284.23|28284.23|0
1647867900000|2022-03-21 13:05:00|28280.69|28280.69|28280.69|28280.69|28280.69|28280.69|28280.69|28280.69|0
1647867930000|2022-03-21 13:05:30|28281.18|28281.18|28281.18|28281.18|28281.18|28281.18|28281.18|28281.18|0
1647867940000|2022-03-21 13:05:40|28284.71|28284.71|28284.71|28284.71|28284.71|28284.71|28284.71|28284.71|0
1647868000000|2022-03-21 13:06:40|28288.25|28288.25|28298.85|28298.85|28298.85|28298.85|28284.71|28284.71|0
1647868050000|2022-03-21 13:07:30|28288.25|28288.25|28288.25|28288.25|28288.25|28288.25|28288.25|28288.25|0
1647868060000|2022-03-21 13:07:40|28288.85|28288.85|28306.52|28306.52|28306.52|28306.52|28288.85|28288.85|0
1647868100000|2022-03-21 13:08:20|28307.12|28307.12|28306.82|28306.82|28307.12|28307.12|28306.82|28306.82|0
1647868120000|2022-03-21 13:08:40|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|0
1647868130000|2022-03-21 13:08:50|28303.59|28303.59|28300.35|28300.35|28303.89|28303.89|28300.35|28300.35|0
1647868180000|2022-03-21 13:09:40|28303.89|28303.89|28303.89|28303.89|28303.89|28303.89|28303.89|28303.89|0
1647868250000|2022-03-21 13:10:50|28293.28|28293.28|28292.68|28292.68|28293.28|28293.28|28292.68|28292.68|0
1647868310000|2022-03-21 13:11:50|28306.82|28306.82|28310.36|28310.36|28310.36|28310.36|28306.82|28306.82|0
1647868320000|2022-03-21 13:12:00|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|28303.29|0
1647868330000|2022-03-21 13:12:10|28299.75|28299.75|28299.75|28299.75|28299.75|28299.75|28299.75|28299.75|0
1647868410000|2022-03-21 13:13:30|28310.36|28310.36|28310.36|28310.36|28310.36|28310.36|28310.36|28310.36|0
1647868430000|2022-03-21 13:13:50|28310.6|28310.6|28310.6|28310.6|28310.6|28310.6|28310.6|28310.6|0
1647868460000|2022-03-21 13:14:20|28317.67|28317.67|28317.67|28317.67|28317.67|28317.67|28317.67|28317.67|0
1647868510000|2022-03-21 13:15:10|28310.6|28310.6|28310.6|28310.6|28314.14|28314.14|28310.6|28310.6|0
1647868550000|2022-03-21 13:15:50|28314.14|28314.14|28314.14|28314.14|28314.14|28314.14|28314.14|28314.14|0
1647868580000|2022-03-21 13:16:20|28317.67|28317.67|28321.2|28321.2|28324.74|28324.74|28317.67|28317.67|0
1647868590000|2022-03-21 13:16:30|28317.67|28317.67|28317.67|28317.67|28317.67|28317.67|28317.67|28317.67|0
1647868630000|2022-03-21 13:17:10|28324.74|28324.74|28324.74|28324.74|28324.74|28324.74|28324.74|28324.74|0
1647868640000|2022-03-21 13:17:20|28321.2|28321.2|28321.2|28321.2|28321.2|28321.2|28321.2|28321.2|0
1647868680000|2022-03-21 13:18:00|28328.27|28328.27|28328.27|28328.27|28328.27|28328.27|28328.27|28328.27|0
1647868690000|2022-03-21 13:18:10|28335.34|28335.34|28335.34|28335.34|28335.34|28335.34|28335.34|28335.34|0
1647868710000|2022-03-21 13:18:30|28334.86|28334.86|28341.93|28341.93|28341.93|28341.93|28334.86|28334.86|0
1647868740000|2022-03-21 13:19:00|28342.23|28342.23|28346.28|28346.28|28346.28|28346.28|28341.93|28341.93|0
1647868750000|2022-03-21 13:19:10|28342.75|28342.75|28342.75|28342.75|28342.75|28342.75|28342.75|28342.75|0
1647868780000|2022-03-21 13:19:40|28349.82|28349.82|28349.82|28349.82|28349.82|28349.82|28349.82|28349.82|0
1647868820000|2022-03-21 13:20:20|28342.75|28342.75|28342.75|28342.75|28342.75|28342.75|28342.75|28342.75|0
1647868830000|2022-03-21 13:20:30|28346.28|28346.28|28349.82|28349.82|28349.82|28349.82|28342.75|28342.75|0
1647868850000|2022-03-21 13:20:50|28350.12|28350.12|28350.12|28350.12|28350.12|28350.12|28350.12|28350.12|0
1647868870000|2022-03-21 13:21:10|28353.65|28353.65|28353.65|28353.65|28353.65|28353.65|28353.65|28353.65|0
1647868900000|2022-03-21 13:21:40|28346.59|28346.59|28357.19|28357.19|28357.19|28357.19|28346.59|28346.59|0
1647868950000|2022-03-21 13:22:30|28350.12|28350.12|28346.28|28346.28|28350.12|28350.12|28346.28|28346.28|0
1647869000000|2022-03-21 13:23:20|28342.75|28342.75|28342.75|28342.75|28342.75|28342.75|28342.75|28342.75|0
1647869060000|2022-03-21 13:24:20|28346.28|28346.28|28346.28|28346.28|28346.28|28346.28|28346.28|28346.28|0
1647869080000|2022-03-21 13:24:40|28356.89|28356.89|28360.42|28360.42|28360.42|28360.42|28356.89|28356.89|0
1647869100000|2022-03-21 13:25:00|28367.49|28367.49|28367.49|28367.49|28367.49|28367.49|28367.49|28367.49|0
1647869130000|2022-03-21 13:25:30|28371.03|28371.03|28371.03|28371.03|28371.03|28371.03|28371.03|28371.03|0
1647869150000|2022-03-21 13:25:50|28363.96|28363.96|28367.49|28367.49|28371.03|28371.03|28363.96|28363.96|0
1647869160000|2022-03-21 13:26:00|28363.96|28363.96|28360.42|28360.42|28363.96|28363.96|28360.42|28360.42|0
1647869190000|2022-03-21 13:26:30|28356.89|28356.89|28356.89|28356.89|28356.89|28356.89|28356.89|28356.89|0
1647869200000|2022-03-21 13:26:40|28356.59|28356.59|28356.59|28356.59|28356.59|28356.59|28356.59|28356.59|0
1647869230000|2022-03-21 13:27:10|28348.92|28348.92|28355.99|28355.99|28355.99|28355.99|28348.92|28348.92|0
1647869250000|2022-03-21 13:27:30|28356.29|28356.29|28356.29|28356.29|28356.29|28356.29|28356.29|28356.29|0
1647869260000|2022-03-21 13:27:40|28349.22|28349.22|28348.92|28348.92|28349.22|28349.22|28348.92|28348.92|0
1647869270000|2022-03-21 13:27:50|28349.16|28349.16|28349.16|28349.16|28349.16|28349.16|28349.16|28349.16|0
1647869290000|2022-03-21 13:28:10|28345.63|28345.63|28345.63|28345.63|28345.63|28345.63|28345.63|28345.63|0
1647869300000|2022-03-21 13:28:20|28338.56|28338.56|28338.56|28338.56|28338.56|28338.56|28338.56|28338.56|0
1647869330000|2022-03-21 13:28:50|28339.16|28339.16|28339.16|28339.16|28339.16|28339.16|28339.16|28339.16|0
1647869340000|2022-03-21 13:29:00|28339.46|28339.46|28340.06|28340.06|28340.06|28340.06|28339.46|28339.46|0
1647869360000|2022-03-21 13:29:20|28343.59|28343.59|28343.59|28343.59|28343.59|28343.59|28343.59|28343.59|0
1647869370000|2022-03-21 13:29:30|28350.66|28350.66|28343.59|28343.59|28350.66|28350.66|28343.59|28343.59|0
1647869380000|2022-03-21 13:29:40|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|28343.29|0
1647869390000|2022-03-21 13:29:50|28339.76|28339.76|28339.76|28339.76|28339.76|28339.76|28339.76|28339.76|0
1647869400000|2022-03-21 13:30:00|28340.58|28340.58|28340.58|28340.58|28340.58|28340.58|28333.51|28333.51|0
1647869410000|2022-03-21 13:30:10|28341.18|28341.18|28341.48|28341.48|28341.48|28341.48|28341.18|28341.18|0
1647869420000|2022-03-21 13:30:20|28337.94|28337.94|28345.01|28345.01|28348.55|28348.55|28337.94|28337.94|0
1647869430000|2022-03-21 13:30:30|28352.08|28352.08|28352.08|28352.08|28352.08|28352.08|28352.08|28352.08|0
1647869440000|2022-03-21 13:30:40|28345.01|28345.01|28345.01|28345.01|28345.01|28345.01|28345.01|28345.01|0
1647869460000|2022-03-21 13:31:00|28341.48|28341.48|28341.18|28341.18|28341.48|28341.48|28341.18|28341.18|0
1647869540000|2022-03-21 13:32:20|28339.98|28339.98|28339.98|28339.98|28339.98|28339.98|28339.98|28339.98|0
1647869550000|2022-03-21 13:32:30|28340.88|28340.88|28340.88|28340.88|28340.88|28340.88|28340.88|28340.88|0
1647869590000|2022-03-21 13:33:10|28339.68|28339.68|28339.68|28339.68|28339.68|28339.68|28339.68|28339.68|0
1647869600000|2022-03-21 13:33:20|28343.21|28343.21|28343.21|28343.21|28343.21|28343.21|28343.21|28343.21|0
1647869610000|2022-03-21 13:33:30|28336.14|28336.14|28329.07|28329.07|28336.14|28336.14|28329.07|28329.07|0
1647869630000|2022-03-21 13:33:50|28339.98|28339.98|28339.98|28339.98|28339.98|28339.98|28339.98|28339.98|0
1647869640000|2022-03-21 13:34:00|28332.91|28332.91|28332.91|28332.91|28332.91|28332.91|28332.91|28332.91|0
1647869660000|2022-03-21 13:34:20|28336.44|28336.44|28336.44|28336.44|28336.44|28336.44|28336.44|28336.44|0
1647869670000|2022-03-21 13:34:30|28336.68|28336.68|28336.93|28336.93|28336.93|28336.93|28336.68|28336.68|0
1647869680000|2022-03-21 13:34:40|28344.3|28344.3|28344.6|28344.6|28344.6|28344.6|28344.3|28344.3|0
1647869690000|2022-03-21 13:34:50|28348.13|28348.13|28355.2|28355.2|28355.2|28355.2|28348.13|28348.13|0
1647869700000|2022-03-21 13:35:00|28358.74|28358.74|28355.2|28355.2|28358.74|28358.74|28348.13|28348.13|0
1647869710000|2022-03-21 13:35:10|28344.6|28344.6|28344.6|28344.6|28344.6|28344.6|28344.6|28344.6|0
1647869730000|2022-03-21 13:35:30|28341.06|28341.06|28341.06|28341.06|28341.06|28341.06|28341.06|28341.06|0
1647869750000|2022-03-21 13:35:50|28348.13|28348.13|28348.13|28348.13|28348.13|28348.13|28348.13|28348.13|0
1647869760000|2022-03-21 13:36:00|28351.67|28351.67|28344.6|28344.6|28351.67|28351.67|28344.6|28344.6|0
1647869770000|2022-03-21 13:36:10|28341.06|28341.06|28341.06|28341.06|28341.06|28341.06|28341.06|28341.06|0
1647869790000|2022-03-21 13:36:30|28348.13|28348.13|28351.67|28351.67|28351.67|28351.67|28348.13|28348.13|0
1647869800000|2022-03-21 13:36:40|28355.2|28355.2|28358.74|28358.74|28358.74|28358.74|28355.2|28355.2|0
1647869820000|2022-03-21 13:37:00|28348.13|28348.13|28348.13|28348.13|28348.13|28348.13|28348.13|28348.13|0
1647869830000|2022-03-21 13:37:10|28344.6|28344.6|28344.6|28344.6|28344.6|28344.6|28344.6|28344.6|0
1647869840000|2022-03-21 13:37:20|28337.53|28337.53|28333.99|28333.99|28337.53|28337.53|28333.99|28333.99|0
1647869860000|2022-03-21 13:37:40|28337.53|28337.53|28341.06|28341.06|28344.6|28344.6|28337.53|28337.53|0
1647869890000|2022-03-21 13:38:10|28340.46|28340.46|28347.53|28347.53|28347.53|28347.53|28340.46|28340.46|0
1647869920000|2022-03-21 13:38:40|28351.07|28351.07|28351.07|28351.07|28351.07|28351.07|28351.07|28351.07|0
1647869930000|2022-03-21 13:38:50|28344|28344|28344|28344|28344|28344|28344|28344|0
1647869940000|2022-03-21 13:39:00|28336.93|28336.93|28336.93|28336.93|28336.93|28336.93|28336.93|28336.93|0
1647869950000|2022-03-21 13:39:10|28333.39|28333.39|28333.09|28333.09|28333.39|28333.39|28333.09|28333.09|0
1647869960000|2022-03-21 13:39:20|28318.35|28318.35|28318.35|28318.35|28318.35|28318.35|28318.35|28318.35|0
1647870010000|2022-03-21 13:40:10|28321.88|28321.88|28321.88|28321.88|28321.88|28321.88|28321.88|28321.88|0
1647870020000|2022-03-21 13:40:20|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|28321.4|0
1647870030000|2022-03-21 13:40:30|28310.8|28310.8|28295.54|28295.54|28310.8|28310.8|28295.54|28295.54|0
1647870040000|2022-03-21 13:40:40|28288.47|28288.47|28288.47|28288.47|28288.47|28288.47|28288.47|28288.47|0
1647870090000|2022-03-21 13:41:30|28299.67|28299.67|28299.67|28299.67|28299.67|28299.67|28296.14|28296.14|0
1647870110000|2022-03-21 13:41:50|28289.07|28289.07|28289.07|28289.07|28289.07|28289.07|28289.07|28289.07|0
1647870120000|2022-03-21 13:42:00|28285.53|28285.53|28285.53|28285.53|28285.53|28285.53|28285.53|28285.53|0
1647870130000|2022-03-21 13:42:10|28282|28282|28278.46|28278.46|28282|28282|28278.46|28278.46|0
1647870150000|2022-03-21 13:42:30|28285.53|28285.53|28285.53|28285.53|28285.53|28285.53|28285.53|28285.53|0
1647870160000|2022-03-21 13:42:40|28289.07|28289.07|28289.07|28289.07|28299.67|28299.67|28289.07|28289.07|0
1647870180000|2022-03-21 13:43:00|28288.17|28288.17|28288.17|28288.17|28288.17|28288.17|28288.17|28288.17|0
1647870190000|2022-03-21 13:43:10|28281.1|28281.1|28281.1|28281.1|28281.1|28281.1|28281.1|28281.1|0
1647870210000|2022-03-21 13:43:30|28277.56|28277.56|28277.56|28277.56|28277.56|28277.56|28277.56|28277.56|0
1647870220000|2022-03-21 13:43:40|28281.1|28281.1|28281.1|28281.1|28281.1|28281.1|28281.1|28281.1|0
1647870230000|2022-03-21 13:43:50|28274.03|28274.03|28263.42|28263.42|28274.03|28274.03|28263.42|28263.42|0
1647870270000|2022-03-21 13:44:30|28266.96|28266.96|28266.96|28266.96|28266.96|28266.96|28266.96|28266.96|0
1647870280000|2022-03-21 13:44:40|28259.89|28259.89|28270.49|28270.49|28270.49|28270.49|28259.89|28259.89|0
1647870310000|2022-03-21 13:45:10|28277.56|28277.56|28281.1|28281.1|28281.1|28281.1|28277.56|28277.56|0
1647870320000|2022-03-21 13:45:20|28288.17|28288.17|28288.17|28288.17|28288.17|28288.17|28288.17|28288.17|0
1647870330000|2022-03-21 13:45:30|28291.7|28291.7|28291.7|28291.7|28291.7|28291.7|28291.7|28291.7|0
1647870350000|2022-03-21 13:45:50|28302.31|28302.31|28309.38|28309.38|28309.38|28309.38|28302.31|28302.31|0
1647870370000|2022-03-21 13:46:10|28305.84|28305.84|28302.31|28302.31|28305.84|28305.84|28298.77|28298.77|0
1647870390000|2022-03-21 13:46:30|28306.44|28306.44|28306.44|28306.44|28306.44|28306.44|28306.44|28306.44|0
1647870400000|2022-03-21 13:46:40|28309.98|28309.98|28309.98|28309.98|28309.98|28309.98|28309.98|28309.98|0
1647870430000|2022-03-21 13:47:10|28309.07|28309.07|28302.01|28302.01|28309.07|28309.07|28302.01|28302.01|0
1647870480000|2022-03-21 13:48:00|28298.47|28298.47|28298.47|28298.47|28298.47|28298.47|28298.47|28298.47|0
1647870490000|2022-03-21 13:48:10|28305.54|28305.54|28309.07|28309.07|28316.14|28316.14|28305.54|28305.54|0
1647870500000|2022-03-21 13:48:20|28302.01|28302.01|28293.43|28293.43|28302.01|28302.01|28293.43|28293.43|0
1647870540000|2022-03-21 13:49:00|28293.02|28293.02|28280.73|28280.73|28293.02|28293.02|28280.73|28280.73|0
1647870560000|2022-03-21 13:49:20|28287.8|28287.8|28298.11|28298.11|28298.11|28298.11|28287.8|28287.8|0
1647870570000|2022-03-21 13:49:30|28294.57|28294.57|28294.57|28294.57|28294.57|28294.57|28294.57|28294.57|0
1647870580000|2022-03-21 13:49:40|28287.2|28287.2|28283.37|28283.37|28287.2|28287.2|28283.37|28283.37|0
1647870590000|2022-03-21 13:49:50|28282.96|28282.96|28281.51|28281.51|28282.96|28282.96|28281.51|28281.51|0
1647870600000|2022-03-21 13:50:00|28274.44|28274.44|28270.91|28270.91|28274.44|28274.44|28270.91|28270.91|0
1647870610000|2022-03-21 13:50:10|28281.51|28281.51|28277.98|28277.98|28281.51|28281.51|28277.98|28277.98|0
1647870620000|2022-03-21 13:50:20|28285.05|28285.05|28285.05|28285.05|28285.05|28285.05|28285.05|28285.05|0
1647870640000|2022-03-21 13:50:40|28284.45|28284.45|28284.45|28284.45|28284.45|28284.45|28284.45|28284.45|0
1647870650000|2022-03-21 13:50:50|28280.91|28280.91|28277.68|28277.68|28281.21|28281.21|28273.84|28273.84|0
1647870660000|2022-03-21 13:51:00|28284.75|28284.75|28288.28|28288.28|28288.28|28288.28|28284.75|28284.75|0
1647870670000|2022-03-21 13:51:10|28291.82|28291.82|28291.82|28291.82|28291.82|28291.82|28291.82|28291.82|0
1647870680000|2022-03-21 13:51:20|28290.92|28290.92|28290.92|28290.92|28290.92|28290.92|28290.92|28290.92|0
1647870690000|2022-03-21 13:51:30|28294.45|28294.45|28294.45|28294.45|28294.45|28294.45|28294.45|28294.45|0
1647870710000|2022-03-21 13:51:50|28290.92|28290.92|28294.45|28294.45|28297.99|28297.99|28290.92|28290.92|0
1647870720000|2022-03-21 13:52:00|28290.92|28290.92|28290.92|28290.92|28290.92|28290.92|28290.92|28290.92|0
1647870730000|2022-03-21 13:52:10|28287.38|28287.38|28287.38|28287.38|28287.38|28287.38|28287.38|28287.38|0
1647870740000|2022-03-21 13:52:20|28283.85|28283.85|28283.25|28283.25|28283.85|28283.85|28283.25|28283.25|0
1647870750000|2022-03-21 13:52:30|28276.18|28276.18|28272.64|28272.64|28276.18|28276.18|28272.64|28272.64|0
1647870760000|2022-03-21 13:52:40|28276.18|28276.18|28279.71|28279.71|28279.71|28279.71|28276.18|28276.18|0
1647870770000|2022-03-21 13:52:50|28272.64|28272.64|28272.64|28272.64|28272.64|28272.64|28272.64|28272.64|0
1647870780000|2022-03-21 13:53:00|28272.23|28272.23|28265.16|28265.16|28272.23|28272.23|28265.16|28265.16|0
1647870790000|2022-03-21 13:53:10|28282.84|28282.84|28282.84|28282.84|28282.84|28282.84|28279.3|28279.3|0
1647870820000|2022-03-21 13:53:40|28281.93|28281.93|28281.33|28281.33|28281.93|28281.93|28281.33|28281.33|0
1647870830000|2022-03-21 13:53:50|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|28277.8|0
1647870840000|2022-03-21 13:54:00|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|28274.26|0
1647870900000|2022-03-21 13:55:00|28267.19|28267.19|28281.93|28281.93|28281.93|28281.93|28267.19|28267.19|0
1647870920000|2022-03-21 13:55:20|28285.47|28285.47|28285.47|28285.47|28285.47|28285.47|28285.47|28285.47|0
1647870930000|2022-03-21 13:55:30|28289|28289|28289|28289|28289|28289|28289|28289|0
1647870950000|2022-03-21 13:55:50|28274.86|28274.86|28274.86|28274.86|28274.86|28274.86|28274.86|28274.86|0
1647870960000|2022-03-21 13:56:00|28267.79|28267.79|28266.89|28266.89|28267.79|28267.79|28266.89|28266.89|0
1647870970000|2022-03-21 13:56:10|28270.43|28270.43|28270.51|28270.51|28281.93|28281.93|28270.43|28270.43|0
1647870980000|2022-03-21 13:56:20|28274.04|28274.04|28274.04|28274.04|28274.04|28274.04|28274.04|28274.04|0
1647871030000|2022-03-21 13:57:10|28266.98|28266.98|28274.04|28274.04|28274.04|28274.04|28266.98|28266.98|0
1647871080000|2022-03-21 13:58:00|28266.98|28266.98|28277.17|28277.17|28277.17|28277.17|28266.57|28266.57|0
1647871090000|2022-03-21 13:58:10|28273.64|28273.64|28273.64|28273.64|28273.64|28273.64|28273.64|28273.64|0
1647871120000|2022-03-21 13:58:40|28277.17|28277.17|28270.1|28270.1|28277.17|28277.17|28270.1|28270.1|0
1647871130000|2022-03-21 13:58:50|28270.4|28270.4|28270.4|28270.4|28270.4|28270.4|28270.4|28270.4|0
1647871140000|2022-03-21 13:59:00|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|0
1647871160000|2022-03-21 13:59:20|28261.3|28261.3|28279.21|28279.21|28282.51|28282.51|28261.3|28261.3|0
1647871180000|2022-03-21 13:59:40|28282.75|28282.75|28282.75|28282.75|28282.75|28282.75|28282.75|28282.75|0
1647871200000|2022-03-21 14:00:00|28286.28|28286.28|28282.75|28282.75|28286.28|28286.28|28282.75|28282.75|0
1647871220000|2022-03-21 14:00:20|28279.21|28279.21|28282.75|28282.75|28282.75|28282.75|28279.21|28279.21|0
1647871230000|2022-03-21 14:00:30|28282.45|28282.45|28278.91|28278.91|28282.45|28282.45|28271.84|28271.84|0
1647871300000|2022-03-21 14:01:40|28289.52|28289.52|28285.98|28285.98|28289.52|28289.52|28285.98|28285.98|0
1647871320000|2022-03-21 14:02:00|28282.45|28282.45|28282.45|28282.45|28282.45|28282.45|28282.45|28282.45|0
1647871330000|2022-03-21 14:02:10|28285.98|28285.98|28285.98|28285.98|28285.98|28285.98|28285.98|28285.98|0
1647871370000|2022-03-21 14:02:50|28278.91|28278.91|28275.38|28275.38|28278.91|28278.91|28275.38|28275.38|0
1647871380000|2022-03-21 14:03:00|28275.62|28275.62|28272.09|28272.09|28275.62|28275.62|28272.09|28272.09|0
1647871390000|2022-03-21 14:03:10|28275.62|28275.62|28279.16|28279.16|28279.16|28279.16|28275.62|28275.62|0
1647871410000|2022-03-21 14:03:30|28268.55|28268.55|28267.35|28267.35|28268.55|28268.55|28267.35|28267.35|0
1647871440000|2022-03-21 14:04:00|28270.88|28270.88|28270.88|28270.88|28270.88|28270.88|28270.88|28270.88|0
1647871450000|2022-03-21 14:04:10|28267.35|28267.35|28267.35|28267.35|28267.35|28267.35|28267.35|28267.35|0
1647871460000|2022-03-21 14:04:20|28270.88|28270.88|28268.78|28268.78|28270.88|28270.88|28268.78|28268.78|0
1647871480000|2022-03-21 14:04:40|28265.25|28265.25|28258.18|28258.18|28265.25|28265.25|28258.18|28258.18|0
1647871490000|2022-03-21 14:04:50|28251.11|28251.11|28245.36|28245.36|28251.11|28251.11|28245.36|28245.36|0
1647871500000|2022-03-21 14:05:00|28244.16|28244.16|28244.16|28244.16|28244.16|28244.16|28244.16|28244.16|0
1647871510000|2022-03-21 14:05:10|28244.76|28244.76|28240.92|28240.92|28244.76|28244.76|28240.92|28240.92|0
1647871530000|2022-03-21 14:05:30|28233.85|28233.85|28244.16|28244.16|28244.46|28244.46|28233.85|28233.85|0
1647871540000|2022-03-21 14:05:40|28244.46|28244.46|28244.46|28244.46|28244.46|28244.46|28244.46|28244.46|0
1647871550000|2022-03-21 14:05:50|28240.92|28240.92|28237.39|28237.39|28240.92|28240.92|28237.39|28237.39|0
1647871560000|2022-03-21 14:06:00|28248.29|28248.29|28231.39|28231.39|28248.29|28248.29|28231.39|28231.39|0
1647871590000|2022-03-21 14:06:30|28242|28242|28242|28242|28242|28242|28242|28242|0
1647871600000|2022-03-21 14:06:40|28242.48|28242.48|28238.54|28238.54|28242.48|28242.48|28238.54|28238.54|0
1647871610000|2022-03-21 14:06:50|28235|28235|28235.6|28235.6|28235.6|28235.6|28235|28235|0
1647871620000|2022-03-21 14:07:00|28239.14|28239.14|28246.51|28246.51|28246.51|28246.51|28239.14|28239.14|0
1647871630000|2022-03-21 14:07:10|28250.04|28250.04|28250.04|28250.04|28250.04|28250.04|28250.04|28250.04|0
1647871640000|2022-03-21 14:07:20|28242.97|28242.97|28242.97|28242.97|28242.97|28242.97|28242.97|28242.97|0
1647871670000|2022-03-21 14:07:50|28239.44|28239.44|28235|28235|28239.44|28239.44|28235|28235|0
1647871680000|2022-03-21 14:08:00|28234.7|28234.7|28216.62|28216.62|28234.7|28234.7|28216.62|28216.62|0
1647871700000|2022-03-21 14:08:20|28223.69|28223.69|28220.15|28220.15|28223.69|28223.69|28220.15|28220.15|0
1647871710000|2022-03-21 14:08:30|28223.69|28223.69|28220.15|28220.15|28227.22|28227.22|28220.15|28220.15|0
1647871730000|2022-03-21 14:08:50|28213.08|28213.08|28213.56|28213.56|28213.56|28213.56|28213.08|28213.08|0
1647871740000|2022-03-21 14:09:00|28213.97|28213.97|28213.97|28213.97|28213.97|28213.97|28213.97|28213.97|0
1647871750000|2022-03-21 14:09:10|28217.51|28217.51|28221.04|28221.04|28221.04|28221.04|28217.51|28217.51|0
1647871760000|2022-03-21 14:09:20|28213.37|28213.37|28213.07|28213.07|28213.37|28213.37|28213.07|28213.07|0
1647871770000|2022-03-21 14:09:30|28216.61|28216.61|28234.28|28234.28|28234.28|28234.28|28216.61|28216.61|0
1647871780000|2022-03-21 14:09:40|28227.21|28227.21|28234.28|28234.28|28234.28|28234.28|28216.61|28216.61|0
1647871790000|2022-03-21 14:09:50|28241.35|28241.35|28241.35|28241.35|28241.35|28241.35|28241.35|28241.35|0
1647871800000|2022-03-21 14:10:00|28241.05|28241.05|28241.65|28241.65|28241.65|28241.65|28241.05|28241.05|0
1647871810000|2022-03-21 14:10:10|28235.18|28235.18|28235.18|28235.18|28235.18|28235.18|28235.18|28235.18|0
1647871820000|2022-03-21 14:10:20|28235.59|28235.59|28242.66|28242.66|28242.66|28242.66|28235.59|28235.59|0
1647871830000|2022-03-21 14:10:30|28243.26|28243.26|28243.67|28243.67|28243.67|28243.67|28243.26|28243.26|0
1647871840000|2022-03-21 14:10:40|28244.28|28244.28|28244.88|28244.88|28244.88|28244.88|28244.28|28244.28|0
1647871850000|2022-03-21 14:10:50|28241.34|28241.34|28234.27|28234.27|28241.34|28241.34|28234.27|28234.27|0
1647871890000|2022-03-21 14:11:30|28227.2|28227.2|28227.2|28227.2|28227.2|28227.2|28226.9|28226.9|0
1647871900000|2022-03-21 14:11:40|28220.13|28220.13|28220.13|28220.13|28220.13|28220.13|28220.13|28220.13|0
1647871920000|2022-03-21 14:12:00|28227.2|28227.2|28209.53|28209.53|28227.2|28227.2|28209.53|28209.53|0
1647871940000|2022-03-21 14:12:20|28220.13|28220.13|28223.67|28223.67|28223.67|28223.67|28220.13|28220.13|0
1647871960000|2022-03-21 14:12:40|28213.06|28213.06|28216.6|28216.6|28216.6|28216.6|28213.06|28213.06|0
1647871970000|2022-03-21 14:12:50|28213.06|28213.06|28213.06|28213.06|28213.06|28213.06|28213.06|28213.06|0
1647871980000|2022-03-21 14:13:00|28216.6|28216.6|28220.13|28220.13|28220.13|28220.13|28216.6|28216.6|0
1647872000000|2022-03-21 14:13:20|28220.43|28220.43|28220.73|28220.73|28220.73|28220.73|28220.43|28220.43|0
1647872020000|2022-03-21 14:13:40|28224.27|28224.27|28224.27|28224.27|28224.27|28224.27|28220.73|28220.73|0
1647872040000|2022-03-21 14:14:00|28227.8|28227.8|28224.27|28224.27|28227.8|28227.8|28224.27|28224.27|0
1647872060000|2022-03-21 14:14:20|28217.2|28217.2|28220.43|28220.43|28220.73|28220.73|28217.2|28217.2|0
1647872070000|2022-03-21 14:14:30|28227.5|28227.5|28223.97|28223.97|28227.5|28227.5|28223.97|28223.97|0
1647872080000|2022-03-21 14:14:40|28231.04|28231.04|28231.04|28231.04|28231.04|28231.04|28231.04|28231.04|0
1647872090000|2022-03-21 14:14:50|28231.34|28231.34|28242.84|28242.84|28242.84|28242.84|28231.34|28231.34|0
1647872100000|2022-03-21 14:15:00|28249.91|28249.91|28249.91|28249.91|28249.91|28249.91|28249.91|28249.91|0
1647872110000|2022-03-21 14:15:10|28235.77|28235.77|28231.94|28231.94|28235.77|28235.77|28231.94|28231.94|0
1647872120000|2022-03-21 14:15:20|28239.01|28239.01|28239.01|28239.01|28239.01|28239.01|28239.01|28239.01|0
1647872140000|2022-03-21 14:15:40|28228.4|28228.4|28221.33|28221.33|28228.4|28228.4|28217.8|28217.8|0
1647872160000|2022-03-21 14:16:00|28224.87|28224.87|28224.87|28224.87|28224.87|28224.87|28224.87|28224.87|0
1647872170000|2022-03-21 14:16:10|28223.97|28223.97|28223.97|28223.97|28223.97|28223.97|28223.97|28223.97|0
1647872190000|2022-03-21 14:16:30|28231.04|28231.04|28243.66|28243.66|28243.66|28243.66|28231.04|28231.04|0
1647872200000|2022-03-21 14:16:40|28242.76|28242.76|28242.46|28242.46|28242.76|28242.76|28242.16|28242.16|0
1647872240000|2022-03-21 14:17:20|28243.06|28243.06|28243.06|28243.06|28243.06|28243.06|28243.06|28243.06|0
1647872250000|2022-03-21 14:17:30|28243.36|28243.36|28243.36|28243.36|28243.36|28243.36|28243.36|28243.36|0
1647872280000|2022-03-21 14:18:00|28243.06|28243.06|28239.23|28239.23|28243.06|28243.06|28232.16|28232.16|0
1647872290000|2022-03-21 14:18:10|28235.69|28235.69|28225.09|28225.09|28239.23|28239.23|28225.09|28225.09|0
1647872310000|2022-03-21 14:18:30|28232.16|28232.16|28235.99|28235.99|28235.99|28235.99|28232.16|28232.16|0
1647872360000|2022-03-21 14:19:20|28239.53|28239.53|28243.06|28243.06|28243.06|28243.06|28239.53|28239.53|0
1647872390000|2022-03-21 14:19:50|28235.99|28235.99|28246.6|28246.6|28246.6|28246.6|28235.99|28235.99|0
1647872460000|2022-03-21 14:21:00|28245.7|28245.7|28245.7|28245.7|28245.7|28245.7|28245.7|28245.7|0
1647872490000|2022-03-21 14:21:30|28245.29|28245.29|28245.29|28245.29|28245.29|28245.29|28245.29|28245.29|0
1647872500000|2022-03-21 14:21:40|28224.08|28224.08|28227.61|28227.61|28227.61|28227.61|28224.08|28224.08|0
1647872510000|2022-03-21 14:21:50|28224.08|28224.08|28217.01|28217.01|28227.91|28227.91|28217.01|28217.01|0
1647872520000|2022-03-21 14:22:00|28224.38|28224.38|28224.62|28224.62|28224.62|28224.62|28224.38|28224.38|0
1647872570000|2022-03-21 14:22:50|28217.55|28217.55|28217.55|28217.55|28217.55|28217.55|28217.55|28217.55|0
1647872580000|2022-03-21 14:23:00|28214.01|28214.01|28214.01|28214.01|28214.01|28214.01|28214.01|28214.01|0
1647872620000|2022-03-21 14:23:40|28213.71|28213.71|28213.71|28213.71|28213.71|28213.71|28213.71|28213.71|0
1647872630000|2022-03-21 14:23:50|28210.18|28210.18|28209.77|28209.77|28210.18|28210.18|28209.77|28209.77|0
1647872650000|2022-03-21 14:24:10|28213.3|28213.3|28217.25|28217.25|28217.25|28217.25|28213.3|28213.3|0
1647872670000|2022-03-21 14:24:30|28220.78|28220.78|28213.71|28213.71|28220.78|28220.78|28213.71|28213.71|0
1647872690000|2022-03-21 14:24:50|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|0
1647872710000|2022-03-21 14:25:10|28205.74|28205.74|28205.74|28205.74|28205.74|28205.74|28202.21|28202.21|0
1647872720000|2022-03-21 14:25:20|28205.26|28205.26|28205.2|28205.2|28205.5|28205.5|28204.9|28204.9|0
1647872730000|2022-03-21 14:25:30|28201.67|28201.67|28219.64|28219.64|28219.64|28219.64|28201.67|28201.67|0
1647872740000|2022-03-21 14:25:40|28220.54|28220.54|28220.54|28220.54|28220.54|28220.54|28220.54|28220.54|0
1647872750000|2022-03-21 14:25:50|28217.01|28217.01|28217.01|28217.01|28217.01|28217.01|28217.01|28217.01|0
1647872760000|2022-03-21 14:26:00|28216.11|28216.11|28216.41|28216.41|28216.41|28216.41|28216.11|28216.11|0
1647872770000|2022-03-21 14:26:10|28209.34|28209.34|28209.34|28209.34|28209.34|28209.34|28209.34|28209.34|0
1647872790000|2022-03-21 14:26:30|28209.94|28209.94|28217.61|28217.61|28217.61|28217.61|28209.94|28209.94|0
1647872800000|2022-03-21 14:26:40|28210.54|28210.54|28217.61|28217.61|28217.61|28217.61|28210.54|28210.54|0
1647872820000|2022-03-21 14:27:00|28216.41|28216.41|28217.31|28217.31|28217.31|28217.31|28216.41|28216.41|0
1647872830000|2022-03-21 14:27:10|28213.77|28213.77|28213.77|28213.77|28213.77|28213.77|28213.77|28213.77|0
1647872860000|2022-03-21 14:27:40|28217.31|28217.31|28217.72|28217.72|28217.72|28217.72|28210.24|28210.24|0
1647872880000|2022-03-21 14:28:00|28221.25|28221.25|28214.18|28214.18|28221.25|28221.25|28214.18|28214.18|0
1647872890000|2022-03-21 14:28:10|28217.72|28217.72|28217.72|28217.72|28217.72|28217.72|28217.72|28217.72|0
1647872910000|2022-03-21 14:28:30|28210.65|28210.65|28196.21|28196.21|28210.65|28210.65|28196.21|28196.21|0
1647872920000|2022-03-21 14:28:40|28192.67|28192.67|28199.74|28199.74|28199.74|28199.74|28192.67|28192.67|0
1647872930000|2022-03-21 14:28:50|28189.14|28189.14|28189.14|28189.14|28189.14|28189.14|28189.14|28189.14|0
1647872940000|2022-03-21 14:29:00|28203.28|28203.28|28192.97|28192.97|28203.28|28203.28|28192.97|28192.97|0
1647872950000|2022-03-21 14:29:10|28196.51|28196.51|28203.58|28203.58|28203.58|28203.58|28196.51|28196.51|0
1647872990000|2022-03-21 14:29:50|28203.34|28203.34|28203.34|28203.34|28203.34|28203.34|28203.34|28203.34|0
1647873000000|2022-03-21 14:30:00|28203.64|28203.64|28207.17|28207.17|28210.71|28210.71|28196.57|28196.57|0
1647873010000|2022-03-21 14:30:10|28210.71|28210.71|28210.71|28210.71|28210.71|28210.71|28210.71|28210.71|0
1647873020000|2022-03-21 14:30:20|28207.17|28207.17|28202.43|28202.43|28207.17|28207.17|28202.43|28202.43|0
1647873030000|2022-03-21 14:30:30|28195.36|28195.36|28205.97|28205.97|28205.97|28205.97|28195.36|28195.36|0
1647873040000|2022-03-21 14:30:40|28202.73|28202.73|28202.73|28202.73|28202.73|28202.73|28202.73|28202.73|0
1647873060000|2022-03-21 14:31:00|28195.66|28195.66|28195.66|28195.66|28195.66|28195.66|28195.66|28195.66|0
1647873070000|2022-03-21 14:31:10|28202.73|28202.73|28202.73|28202.73|28202.73|28202.73|28202.73|28202.73|0
1647873080000|2022-03-21 14:31:20|28199.2|28199.2|28199.2|28199.2|28199.2|28199.2|28199.2|28199.2|0
1647873090000|2022-03-21 14:31:30|28202.73|28202.73|28202.73|28202.73|28202.73|28202.73|28202.73|28202.73|0
1647873100000|2022-03-21 14:31:40|28203.34|28203.34|28202.73|28202.73|28203.34|28203.34|28202.73|28202.73|0
1647873110000|2022-03-21 14:31:50|28202.43|28202.43|28202.43|28202.43|28202.43|28202.43|28202.43|28202.43|0
1647873120000|2022-03-21 14:32:00|28191.83|28191.83|28195.36|28195.36|28195.36|28195.36|28191.83|28191.83|0
1647873130000|2022-03-21 14:32:10|28191.83|28191.83|28205.97|28205.97|28205.97|28205.97|28191.83|28191.83|0
1647873150000|2022-03-21 14:32:30|28213.04|28213.04|28213.04|28213.04|28213.04|28213.04|28213.04|28213.04|0
1647873160000|2022-03-21 14:32:40|28210.99|28210.99|28210.99|28210.99|28210.99|28210.99|28210.99|28210.99|0
1647873170000|2022-03-21 14:32:50|28214.52|28214.52|28211.81|28211.81|28214.52|28214.52|28210.99|28210.99|0
1647873210000|2022-03-21 14:33:30|28208.27|28208.27|28208.27|28208.27|28208.27|28208.27|28208.27|28208.27|0
1647873220000|2022-03-21 14:33:40|28204.74|28204.74|28211.81|28211.81|28211.81|28211.81|28204.74|28204.74|0
1647873230000|2022-03-21 14:33:50|28211.4|28211.4|28210.92|28210.92|28211.4|28211.4|28210.92|28210.92|0
1647873240000|2022-03-21 14:34:00|28207.38|28207.38|28201.44|28201.44|28207.38|28207.38|28201.44|28201.44|0
1647873260000|2022-03-21 14:34:20|28208.51|28208.51|28212.05|28212.05|28212.05|28212.05|28208.51|28208.51|0
1647873270000|2022-03-21 14:34:30|28222.65|28222.65|28222.65|28222.65|28222.65|28222.65|28222.65|28222.65|0
1647873300000|2022-03-21 14:35:00|28220.25|28220.25|28213.18|28213.18|28220.25|28220.25|28213.18|28213.18|0
1647873310000|2022-03-21 14:35:10|28220.25|28220.25|28230.85|28230.85|28230.85|28230.85|28220.25|28220.25|0
1647873320000|2022-03-21 14:35:20|28232.05|28232.05|28232.05|28232.05|28232.05|28232.05|28232.05|28232.05|0
1647873330000|2022-03-21 14:35:30|28224.98|28224.98|28224.98|28224.98|28224.98|28224.98|28224.98|28224.98|0
1647873340000|2022-03-21 14:35:40|28228.52|28228.52|28228.52|28228.52|28228.52|28228.52|28228.52|28228.52|0
1647873350000|2022-03-21 14:35:50|28232.05|28232.05|28239.61|28239.61|28239.61|28239.61|28232.05|28232.05|0
1647873390000|2022-03-21 14:36:30|28243.14|28243.14|28243.14|28243.14|28243.14|28243.14|28243.14|28243.14|0
1647873400000|2022-03-21 14:36:40|28239.61|28239.61|28239.61|28239.61|28239.61|28239.61|28239.61|28239.61|0
1647873420000|2022-03-21 14:37:00|28239.91|28239.91|28239.91|28239.91|28239.91|28239.91|28239.91|28239.91|0
1647873430000|2022-03-21 14:37:10|28232.84|28232.84|28228.48|28228.48|28232.84|28232.84|28228.48|28228.48|0
1647873450000|2022-03-21 14:37:30|28224.95|28224.95|28224.95|28224.95|28224.95|28224.95|28224.95|28224.95|0
1647873460000|2022-03-21 14:37:40|28235.55|28235.55|28232.84|28232.84|28235.55|28235.55|28232.02|28232.02|0
1647873470000|2022-03-21 14:37:50|28236.37|28236.37|28236.37|28236.37|28236.37|28236.37|28236.37|28236.37|0
1647873500000|2022-03-21 14:38:20|28235.77|28235.77|28239.31|28239.31|28239.31|28239.31|28235.77|28235.77|0
1647873510000|2022-03-21 14:38:30|28242.84|28242.84|28242.84|28242.84|28242.84|28242.84|28242.84|28242.84|0
1647873550000|2022-03-21 14:39:10|28243.09|28243.09|28243.09|28243.09|28243.09|28243.09|28243.09|28243.09|0
1647873560000|2022-03-21 14:39:20|28239.55|28239.55|28243.09|28243.09|28243.09|28243.09|28239.55|28239.55|0
1647873580000|2022-03-21 14:39:40|28236.02|28236.02|28232.48|28232.48|28236.02|28236.02|28232.48|28232.48|0
1647873600000|2022-03-21 14:40:00|28231.58|28231.58|28231.58|28231.58|28231.58|28231.58|28231.58|28231.58|0
1647873640000|2022-03-21 14:40:40|28224.51|28224.51|28224.51|28224.51|28224.51|28224.51|28224.51|28224.51|0
1647873660000|2022-03-21 14:41:00|28228.04|28228.04|28224.51|28224.51|28228.04|28228.04|28224.51|28224.51|0
1647873670000|2022-03-21 14:41:10|28225.41|28225.41|28225.41|28225.41|28225.41|28225.41|28225.41|28225.41|0
1647873680000|2022-03-21 14:41:20|28236.02|28236.02|28239.55|28239.55|28239.55|28239.55|28236.02|28236.02|0
1647873700000|2022-03-21 14:41:40|28239.25|28239.25|28235.71|28235.71|28239.25|28239.25|28235.71|28235.71|0
1647873710000|2022-03-21 14:41:50|28239.25|28239.25|28239.55|28239.55|28239.55|28239.55|28239.25|28239.25|0
1647873720000|2022-03-21 14:42:00|28236.02|28236.02|28236.02|28236.02|28236.02|28236.02|28236.02|28236.02|0
1647873770000|2022-03-21 14:42:50|28228.95|28228.95|28225.41|28225.41|28228.95|28228.95|28225.41|28225.41|0
1647873780000|2022-03-21 14:43:00|28224.81|28224.81|28221.27|28221.27|28224.81|28224.81|28221.27|28221.27|0
1647873830000|2022-03-21 14:43:50|28217.74|28217.74|28217.74|28217.74|28217.74|28217.74|28217.74|28217.74|0
1647873840000|2022-03-21 14:44:00|28214.21|28214.21|28214.21|28214.21|28214.21|28214.21|28214.21|28214.21|0
1647873850000|2022-03-21 14:44:10|28210.67|28210.67|28210.67|28210.67|28210.67|28210.67|28210.67|28210.67|0
1647873860000|2022-03-21 14:44:20|28217.74|28217.74|28221.58|28221.58|28221.58|28221.58|28217.74|28217.74|0
1647873870000|2022-03-21 14:44:30|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|0
1647873880000|2022-03-21 14:44:40|28225.11|28225.11|28232.48|28232.48|28232.48|28232.48|28225.11|28225.11|0
1647873910000|2022-03-21 14:45:10|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|0
1647873920000|2022-03-21 14:45:20|28243.09|28243.09|28243.09|28243.09|28243.09|28243.09|28243.09|28243.09|0
1647873930000|2022-03-21 14:45:30|28246.62|28246.62|28258.13|28258.13|28258.13|28258.13|28246.62|28246.62|0
1647873940000|2022-03-21 14:45:40|28258.43|28258.43|28258.43|28258.43|28258.43|28258.43|28258.43|28258.43|0
1647873960000|2022-03-21 14:46:00|28261.96|28261.96|28261.96|28261.96|28261.96|28261.96|28261.96|28261.96|0
1647873970000|2022-03-21 14:46:10|28262.2|28262.2|28262.2|28262.2|28262.2|28262.2|28262.2|28262.2|0
1647873980000|2022-03-21 14:46:20|28265.74|28265.74|28265.74|28265.74|28265.74|28265.74|28265.74|28265.74|0
1647873990000|2022-03-21 14:46:30|28266.64|28266.64|28270.17|28270.17|28270.17|28270.17|28266.64|28266.64|0
1647874000000|2022-03-21 14:46:40|28263.1|28263.1|28259.57|28259.57|28263.1|28263.1|28256.03|28256.03|0
1647874020000|2022-03-21 14:47:00|28256.03|28256.03|28256.03|28256.03|28256.03|28256.03|28256.03|28256.03|0
1647874030000|2022-03-21 14:47:10|28252.5|28252.5|28251.9|28251.9|28252.5|28252.5|28251.9|28251.9|0
1647874040000|2022-03-21 14:47:20|28252.14|28252.14|28245.07|28245.07|28252.14|28252.14|28245.07|28245.07|0
1647874070000|2022-03-21 14:47:50|28248.61|28248.61|28249.02|28249.02|28249.02|28249.02|28248.61|28248.61|0
1647874080000|2022-03-21 14:48:00|28249.62|28249.62|28250.03|28250.03|28250.03|28250.03|28249.62|28249.62|0
1647874090000|2022-03-21 14:48:10|28246.49|28246.49|28246.49|28246.49|28246.49|28246.49|28246.49|28246.49|0
1647874120000|2022-03-21 14:48:40|28242.96|28242.96|28246.49|28246.49|28246.49|28246.49|28239.42|28239.42|0
1647874140000|2022-03-21 14:49:00|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|0
1647874150000|2022-03-21 14:49:10|28246|28246|28245.7|28245.7|28246|28246|28245.7|28245.7|0
1647874180000|2022-03-21 14:49:40|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|0
1647874230000|2022-03-21 14:50:30|28247.2|28247.2|28250.74|28250.74|28250.74|28250.74|28247.2|28247.2|0
1647874240000|2022-03-21 14:50:40|28257.81|28257.81|28257.81|28257.81|28257.81|28257.81|28257.81|28257.81|0
1647874250000|2022-03-21 14:50:50|28261.34|28261.34|28254.27|28254.27|28261.34|28261.34|28254.27|28254.27|0
1647874260000|2022-03-21 14:51:00|28254.57|28254.57|28255.47|28255.47|28255.47|28255.47|28254.57|28254.57|0
1647874270000|2022-03-21 14:51:10|28259.01|28259.01|28260.65|28260.65|28260.65|28260.65|28259.01|28259.01|0
1647874280000|2022-03-21 14:51:20|28264.18|28264.18|28264.18|28264.18|28267.72|28267.72|28264.18|28264.18|0
1647874290000|2022-03-21 14:51:30|28260.65|28260.65|28257.11|28257.11|28260.65|28260.65|28257.11|28257.11|0
1647874320000|2022-03-21 14:52:00|28250.04|28250.04|28250.04|28250.04|28250.04|28250.04|28250.04|28250.04|0
1647874340000|2022-03-21 14:52:20|28246.51|28246.51|28246.51|28246.51|28246.51|28246.51|28246.51|28246.51|0
1647874350000|2022-03-21 14:52:30|28242.97|28242.97|28242.97|28242.97|28242.97|28242.97|28242.97|28242.97|0
1647874390000|2022-03-21 14:53:10|28242.07|28242.07|28245.31|28245.31|28245.31|28245.31|28241.77|28241.77|0
1647874400000|2022-03-21 14:53:20|28252.38|28252.38|28255.91|28255.91|28255.91|28255.91|28252.38|28252.38|0
1647874430000|2022-03-21 14:53:50|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|0
1647874440000|2022-03-21 14:54:00|28263.39|28263.39|28263.39|28263.39|28263.39|28263.39|28263.39|28263.39|0
1647874470000|2022-03-21 14:54:30|28266.93|28266.93|28274|28274|28274|28274|28266.93|28266.93|0
1647874480000|2022-03-21 14:54:40|28284.6|28284.6|28291.67|28291.67|28291.67|28291.67|28284.6|28284.6|0
1647874490000|2022-03-21 14:54:50|28288.14|28288.14|28292.57|28292.57|28292.57|28292.57|28288.14|28288.14|0
1647874520000|2022-03-21 14:55:20|28289.04|28289.04|28285.5|28285.5|28289.04|28289.04|28285.5|28285.5|0
1647874530000|2022-03-21 14:55:30|28281.97|28281.97|28281.97|28281.97|28281.97|28281.97|28274.9|28274.9|0
1647874540000|2022-03-21 14:55:40|28285.5|28285.5|28285.5|28285.5|28285.5|28285.5|28285.5|28285.5|0
1647874550000|2022-03-21 14:55:50|28278.43|28278.43|28281.97|28281.97|28281.97|28281.97|28278.43|28278.43|0
1647874560000|2022-03-21 14:56:00|28282.27|28282.27|28282.27|28282.27|28282.27|28282.27|28282.27|28282.27|0
1647874570000|2022-03-21 14:56:10|28282.51|28282.51|28290.59|28290.59|28290.89|28290.89|28282.51|28282.51|0
1647874580000|2022-03-21 14:56:20|28297.66|28297.66|28297.66|28297.66|28297.66|28297.66|28297.66|28297.66|0
1647874600000|2022-03-21 14:56:40|28294.12|28294.12|28293.22|28293.22|28294.12|28294.12|28293.22|28293.22|0
1647874620000|2022-03-21 14:57:00|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|0
1647874660000|2022-03-21 14:57:40|28286.45|28286.45|28293.52|28293.52|28297.06|28297.06|28286.45|28286.45|0
1647874680000|2022-03-21 14:58:00|28300.59|28300.59|28289.99|28289.99|28300.59|28300.59|28289.99|28289.99|0
1647874690000|2022-03-21 14:58:10|28293.52|28293.52|28293.52|28293.52|28293.52|28293.52|28289.99|28289.99|0
1647874700000|2022-03-21 14:58:20|28297.06|28297.06|28297.06|28297.06|28297.06|28297.06|28297.06|28297.06|0
1647874710000|2022-03-21 14:58:30|28304.13|28304.13|28304.13|28304.13|28304.13|28304.13|28304.13|28304.13|0
1647874720000|2022-03-21 14:58:40|28307.66|28307.66|28314.73|28314.73|28314.73|28314.73|28307.66|28307.66|0
1647874730000|2022-03-21 14:58:50|28307.66|28307.66|28307.66|28307.66|28307.66|28307.66|28307.66|28307.66|0
1647874740000|2022-03-21 14:59:00|28308.86|28308.86|28308.86|28308.86|28308.86|28308.86|28308.86|28308.86|0
1647874750000|2022-03-21 14:59:10|28308.26|28308.26|28308.26|28308.26|28308.26|28308.26|28308.26|28308.26|0
1647874760000|2022-03-21 14:59:20|28315.33|28315.33|28315.33|28315.33|28315.33|28315.33|28315.33|28315.33|0
1647874770000|2022-03-21 14:59:30|28311.8|28311.8|28311.8|28311.8|28311.8|28311.8|28311.8|28311.8|0
1647874780000|2022-03-21 14:59:40|28315.33|28315.33|28315.33|28315.33|28315.33|28315.33|28315.33|28315.33|0
1647874790000|2022-03-21 14:59:50|28311.8|28311.8|28311.8|28311.8|28311.8|28311.8|28311.8|28311.8|0
1647874800000|2022-03-21 15:00:00|28308.26|28308.26|28311.8|28311.8|28311.8|28311.8|28308.26|28308.26|0
1647874870000|2022-03-21 15:01:10|28304.73|28304.73|28308.26|28308.26|28308.26|28308.26|28304.73|28304.73|0
1647874930000|2022-03-21 15:02:10|28315.33|28315.33|28319.28|28319.28|28319.28|28319.28|28315.33|28315.33|0
1647874980000|2022-03-21 15:03:00|28319.69|28319.69|28315.55|28315.55|28319.69|28319.69|28315.55|28315.55|0
1647874990000|2022-03-21 15:03:10|28312.02|28312.02|28304.54|28304.54|28312.02|28312.02|28304.54|28304.54|0
1647875000000|2022-03-21 15:03:20|28301|28301|28301|28301|28301|28301|28301|28301|0
1647875010000|2022-03-21 15:03:30|28290.4|28290.4|28304.54|28304.54|28304.54|28304.54|28290.4|28290.4|0
1647875030000|2022-03-21 15:03:50|28303.94|28303.94|28303.94|28303.94|28303.94|28303.94|28303.94|28303.94|0
1647875060000|2022-03-21 15:04:20|28300.4|28300.4|28303.94|28303.94|28303.94|28303.94|28296.87|28296.87|0
1647875100000|2022-03-21 15:05:00|28303.04|28303.04|28302.74|28302.74|28303.04|28303.04|28302.74|28302.74|0
1647875120000|2022-03-21 15:05:20|28309.81|28309.81|28317.18|28317.18|28317.18|28317.18|28309.81|28309.81|0
1647875130000|2022-03-21 15:05:30|28306.57|28306.57|28306.87|28306.87|28306.87|28306.87|28306.57|28306.57|0
1647875140000|2022-03-21 15:05:40|28307.36|28307.36|28307.36|28307.36|28307.36|28307.36|28307.36|28307.36|0
1647875150000|2022-03-21 15:05:50|28310.89|28310.89|28310.89|28310.89|28314.43|28314.43|28310.89|28310.89|0
1647875160000|2022-03-21 15:06:00|28307.36|28307.36|28302.51|28302.51|28307.36|28307.36|28302.51|28302.51|0
1647875180000|2022-03-21 15:06:20|28303.33|28303.33|28296.26|28296.26|28303.33|28303.33|28296.26|28296.26|0
1647875190000|2022-03-21 15:06:30|28289.19|28289.19|28289.19|28289.19|28289.19|28289.19|28289.19|28289.19|0
1647875230000|2022-03-21 15:07:10|28296.26|28296.26|28296.26|28296.26|28296.26|28296.26|28296.26|28296.26|0
1647875240000|2022-03-21 15:07:20|28292.72|28292.72|28292.72|28292.72|28292.72|28292.72|28292.72|28292.72|0
1647875270000|2022-03-21 15:07:50|28285.65|28285.65|28285.65|28285.65|28285.65|28285.65|28285.65|28285.65|0
1647875290000|2022-03-21 15:08:10|28282.12|28282.12|28278.28|28278.28|28282.12|28282.12|28278.28|28278.28|0
1647875300000|2022-03-21 15:08:20|28281.82|28281.82|28281.82|28281.82|28285.35|28285.35|28281.82|28281.82|0
1647875310000|2022-03-21 15:08:30|28278.28|28278.28|28274.75|28274.75|28278.28|28278.28|28274.75|28274.75|0
1647875320000|2022-03-21 15:08:40|28281.82|28281.82|28281.82|28281.82|28281.82|28281.82|28281.82|28281.82|0
1647875330000|2022-03-21 15:08:50|28274.75|28274.75|28281.82|28281.82|28281.82|28281.82|28274.75|28274.75|0
1647875340000|2022-03-21 15:09:00|28285.35|28285.35|28285.35|28285.35|28285.35|28285.35|28285.35|28285.35|0
1647875370000|2022-03-21 15:09:30|28284.94|28284.94|28281.41|28281.41|28284.94|28284.94|28281.41|28281.41|0
1647875380000|2022-03-21 15:09:40|28277.87|28277.87|28274.34|28274.34|28277.87|28277.87|28274.34|28274.34|0
1647875390000|2022-03-21 15:09:50|28270.8|28270.8|28267.27|28267.27|28270.8|28270.8|28267.27|28267.27|0
1647875400000|2022-03-21 15:10:00|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|0
1647875410000|2022-03-21 15:10:10|28277.87|28277.87|28281.82|28281.82|28281.82|28281.82|28277.87|28277.87|0
1647875420000|2022-03-21 15:10:20|28285.35|28285.35|28286.2|28286.2|28286.2|28286.2|28285.35|28285.35|0
1647875440000|2022-03-21 15:10:40|28286.44|28286.44|28286.44|28286.44|28286.44|28286.44|28286.44|28286.44|0
1647875450000|2022-03-21 15:10:50|28289.97|28289.97|28289.97|28289.97|28289.97|28289.97|28289.97|28289.97|0
1647875460000|2022-03-21 15:11:00|28293.51|28293.51|28300.47|28300.47|28300.88|28300.88|28293.51|28293.51|0
1647875480000|2022-03-21 15:11:20|28300.17|28300.17|28300.17|28300.17|28300.17|28300.17|28300.17|28300.17|0
1647875510000|2022-03-21 15:11:50|28293.1|28293.1|28286.03|28286.03|28293.1|28293.1|28286.03|28286.03|0
1647875520000|2022-03-21 15:12:00|28289.56|28289.56|28289.56|28289.56|28289.56|28289.56|28289.56|28289.56|0
1647875540000|2022-03-21 15:12:20|28286.03|28286.03|28286.03|28286.03|28286.03|28286.03|28286.03|28286.03|0
1647875570000|2022-03-21 15:12:50|28293.1|28293.1|28293.1|28293.1|28293.1|28293.1|28293.1|28293.1|0
1647875580000|2022-03-21 15:13:00|28289.56|28289.56|28289.56|28289.56|28289.56|28289.56|28289.56|28289.56|0
1647875590000|2022-03-21 15:13:10|28286.03|28286.03|28288.78|28288.78|28288.78|28288.78|28285.24|28285.24|0
1647875600000|2022-03-21 15:13:20|28284.83|28284.83|28284.83|28284.83|28284.83|28284.83|28284.83|28284.83|0
1647875670000|2022-03-21 15:14:30|28281.3|28281.3|28274.23|28274.23|28281.3|28281.3|28274.23|28274.23|0
1647875680000|2022-03-21 15:14:40|28270.7|28270.7|28270.7|28270.7|28270.7|28270.7|28270.7|28270.7|0
1647875690000|2022-03-21 15:14:50|28267.16|28267.16|28284.83|28284.83|28284.83|28284.83|28267.16|28267.16|0
1647875700000|2022-03-21 15:15:00|28281.3|28281.3|28277.77|28277.77|28284.83|28284.83|28277.77|28277.77|0
1647875710000|2022-03-21 15:15:10|28267.16|28267.16|28262.67|28262.67|28267.16|28267.16|28262.67|28262.67|0
1647875720000|2022-03-21 15:15:20|28262.43|28262.43|28262.13|28262.13|28262.43|28262.43|28262.13|28262.13|0
1647875730000|2022-03-21 15:15:30|28258.6|28258.6|28255.06|28255.06|28258.6|28258.6|28255.06|28255.06|0
1647875740000|2022-03-21 15:15:40|28247.99|28247.99|28247.99|28247.99|28247.99|28247.99|28247.99|28247.99|0
1647875760000|2022-03-21 15:16:00|28247.39|28247.39|28247.69|28247.69|28247.69|28247.69|28247.39|28247.39|0
1647875770000|2022-03-21 15:16:10|28244.16|28244.16|28251.23|28251.23|28251.23|28251.23|28244.16|28244.16|0
1647875780000|2022-03-21 15:16:20|28254.76|28254.76|28262.43|28262.43|28265.37|28265.37|28254.76|28254.76|0
1647875800000|2022-03-21 15:16:40|28269.5|28269.5|28273.04|28273.04|28273.04|28273.04|28269.5|28269.5|0
1647875820000|2022-03-21 15:17:00|28269.5|28269.5|28273.64|28273.64|28273.64|28273.64|28269.5|28269.5|0
1647875830000|2022-03-21 15:17:10|28277.17|28277.17|28277.17|28277.17|28277.17|28277.17|28277.17|28277.17|0
1647875850000|2022-03-21 15:17:30|28270.1|28270.1|28270.1|28270.1|28273.64|28273.64|28266.57|28266.57|0
1647875870000|2022-03-21 15:17:50|28263.03|28263.03|28255.36|28255.36|28263.03|28263.03|28255.36|28255.36|0
1647875880000|2022-03-21 15:18:00|28262.43|28262.43|28258.6|28258.6|28262.43|28262.43|28258.6|28258.6|0
1647875900000|2022-03-21 15:18:20|28255.06|28255.06|28269.2|28269.2|28269.2|28269.2|28255.06|28255.06|0
1647875920000|2022-03-21 15:18:40|28276.27|28276.27|28276.27|28276.27|28276.27|28276.27|28276.27|28276.27|0
1647875930000|2022-03-21 15:18:50|28276.57|28276.57|28273.04|28273.04|28276.57|28276.57|28273.04|28273.04|0
1647875940000|2022-03-21 15:19:00|28269.5|28269.5|28255.36|28255.36|28269.5|28269.5|28255.36|28255.36|0
1647875950000|2022-03-21 15:19:10|28262.43|28262.43|28273.04|28273.04|28273.04|28273.04|28262.43|28262.43|0
1647875970000|2022-03-21 15:19:30|28265.97|28265.97|28265.97|28265.97|28265.97|28265.97|28265.97|28265.97|0
1647876000000|2022-03-21 15:20:00|28261.53|28261.53|28261.83|28261.83|28261.83|28261.83|28261.53|28261.53|0
1647876010000|2022-03-21 15:20:10|28258.3|28258.3|28261.83|28261.83|28261.83|28261.83|28254.76|28254.76|0
1647876020000|2022-03-21 15:20:20|28265.37|28265.37|28265.37|28265.37|28265.37|28265.37|28265.37|28265.37|0
1647876030000|2022-03-21 15:20:30|28258.3|28258.3|28261.83|28261.83|28261.83|28261.83|28258.3|28258.3|0
1647876050000|2022-03-21 15:20:50|28268.9|28268.9|28265.37|28265.37|28272.44|28272.44|28265.37|28265.37|0
1647876090000|2022-03-21 15:21:30|28265.78|28265.78|28265.78|28265.78|28265.78|28265.78|28265.78|28265.78|0
1647876100000|2022-03-21 15:21:40|28262.24|28262.24|28274.65|28274.65|28274.65|28274.65|28258.71|28258.71|0
1647876110000|2022-03-21 15:21:50|28281.72|28281.72|28281.72|28281.72|28281.72|28281.72|28281.72|28281.72|0
1647876120000|2022-03-21 15:22:00|28278.18|28278.18|28278.18|28278.18|28281.72|28281.72|28278.18|28278.18|0
1647876130000|2022-03-21 15:22:10|28274.65|28274.65|28274.65|28274.65|28274.65|28274.65|28274.65|28274.65|0
1647876140000|2022-03-21 15:22:20|28271.11|28271.11|28271.11|28271.11|28271.11|28271.11|28271.11|28271.11|0
1647876190000|2022-03-21 15:23:10|28278.18|28278.18|28278.18|28278.18|28278.18|28278.18|28278.18|28278.18|0
1647876200000|2022-03-21 15:23:20|28281.72|28281.72|28282.32|28282.32|28282.32|28282.32|28278.78|28278.78|0
1647876210000|2022-03-21 15:23:30|28278.78|28278.78|28278.78|28278.78|28278.78|28278.78|28278.78|28278.78|0
1647876220000|2022-03-21 15:23:40|28285.85|28285.85|28285.85|28285.85|28285.85|28285.85|28285.85|28285.85|0
1647876230000|2022-03-21 15:23:50|28286.09|28286.09|28293.16|28293.16|28293.16|28293.16|28286.09|28286.09|0
1647876240000|2022-03-21 15:24:00|28286.09|28286.09|28282.56|28282.56|28286.09|28286.09|28282.56|28282.56|0
1647876250000|2022-03-21 15:24:10|28286.09|28286.09|28279.03|28279.03|28289.63|28289.63|28279.03|28279.03|0
1647876270000|2022-03-21 15:24:30|28275.49|28275.49|28279.03|28279.03|28279.03|28279.03|28275.49|28275.49|0
1647876300000|2022-03-21 15:25:00|28289.63|28289.63|28289.63|28289.63|28289.63|28289.63|28289.63|28289.63|0
1647876310000|2022-03-21 15:25:10|28293.16|28293.16|28293.16|28293.16|28293.16|28293.16|28293.16|28293.16|0
1647876340000|2022-03-21 15:25:40|28296.7|28296.7|28311.74|28311.74|28317.91|28317.91|28296.7|28296.7|0
1647876360000|2022-03-21 15:26:00|28304.67|28304.67|28297.6|28297.6|28304.67|28304.67|28297.6|28297.6|0
1647876370000|2022-03-21 15:26:10|28304.67|28304.67|28311.74|28311.74|28311.74|28311.74|28304.67|28304.67|0
1647876380000|2022-03-21 15:26:20|28304.67|28304.67|28304.67|28304.67|28304.67|28304.67|28304.67|28304.67|0
1647876390000|2022-03-21 15:26:30|28308.21|28308.21|28308.21|28308.21|28308.21|28308.21|28308.21|28308.21|0
1647876410000|2022-03-21 15:26:50|28329.42|28329.42|28325.88|28325.88|28329.42|28329.42|28322.35|28322.35|0
1647876420000|2022-03-21 15:27:00|28329.42|28329.42|28336.48|28336.48|28336.48|28336.48|28329.42|28329.42|0
1647876430000|2022-03-21 15:27:10|28329.42|28329.42|28325.88|28325.88|28329.42|28329.42|28325.88|28325.88|0
1647876440000|2022-03-21 15:27:20|28329.42|28329.42|28325.88|28325.88|28329.42|28329.42|28325.88|28325.88|0
1647876450000|2022-03-21 15:27:30|28322.35|28322.35|28322.35|28322.35|28322.35|28322.35|28322.35|28322.35|0
1647876520000|2022-03-21 15:28:40|28322.76|28322.76|28322.76|28322.76|28322.76|28322.76|28322.76|28322.76|0
1647876530000|2022-03-21 15:28:50|28326.29|28326.29|28326.29|28326.29|28326.29|28326.29|28326.29|28326.29|0
1647876540000|2022-03-21 15:29:00|28322.76|28322.76|28326.29|28326.29|28326.29|28326.29|28322.76|28322.76|0
1647876550000|2022-03-21 15:29:10|28333.36|28333.36|28341.03|28341.03|28341.03|28341.03|28333.36|28333.36|0
1647876560000|2022-03-21 15:29:20|28333.96|28333.96|28333.96|28333.96|28333.96|28333.96|28333.96|28333.96|0
1647876570000|2022-03-21 15:29:30|28330.43|28330.43|28330.43|28330.43|28330.43|28330.43|28330.43|28330.43|0
1647876590000|2022-03-21 15:29:50|28329.82|28329.82|28333.06|28333.06|28333.06|28333.06|28329.52|28329.52|0
1647876600000|2022-03-21 15:30:00|28336.59|28336.59|28340.13|28340.13|28340.13|28340.13|28336.59|28336.59|0
1647876610000|2022-03-21 15:30:10|28343.66|28343.66|28340.13|28340.13|28343.66|28343.66|28340.13|28340.13|0
1647876620000|2022-03-21 15:30:20|28336.59|28336.59|28325.99|28325.99|28336.59|28336.59|28325.99|28325.99|0
1647876630000|2022-03-21 15:30:30|28325.39|28325.39|28321.85|28321.85|28325.39|28325.39|28321.85|28321.85|0
1647876650000|2022-03-21 15:30:50|28314.78|28314.78|28314.78|28314.78|28314.78|28314.78|28314.78|28314.78|0
1647876660000|2022-03-21 15:31:00|28311.25|28311.25|28311.25|28311.25|28311.25|28311.25|28311.25|28311.25|0
1647876670000|2022-03-21 15:31:10|28304.18|28304.18|28311.25|28311.25|28311.25|28311.25|28304.18|28304.18|0
1647876680000|2022-03-21 15:31:20|28307.71|28307.71|28313.96|28313.96|28313.96|28313.96|28306.89|28306.89|0
1647876690000|2022-03-21 15:31:30|28317.5|28317.5|28317.5|28317.5|28317.5|28317.5|28317.5|28317.5|0
1647876710000|2022-03-21 15:31:50|28321.03|28321.03|28320.62|28320.62|28321.03|28321.03|28320.62|28320.62|0
1647876720000|2022-03-21 15:32:00|28320.92|28320.92|28320.02|28320.02|28320.92|28320.92|28320.02|28320.02|0
1647876730000|2022-03-21 15:32:10|28316.49|28316.49|28316.49|28316.49|28316.49|28316.49|28316.49|28316.49|0
1647876750000|2022-03-21 15:32:30|28312.95|28312.95|28305.88|28305.88|28312.95|28312.95|28305.88|28305.88|0
1647876760000|2022-03-21 15:32:40|28305.28|28305.28|28309.12|28309.12|28309.72|28309.72|28305.28|28305.28|0
1647876770000|2022-03-21 15:32:50|28316.19|28316.19|28316.19|28316.19|28316.19|28316.19|28316.19|28316.19|0
1647876810000|2022-03-21 15:33:30|28312.65|28312.65|28312.65|28312.65|28312.65|28312.65|28309.12|28309.12|0
1647876820000|2022-03-21 15:33:40|28316.19|28316.19|28316.19|28316.19|28316.19|28316.19|28316.19|28316.19|0
1647876830000|2022-03-21 15:33:50|28312.65|28312.65|28312.65|28312.65|28312.65|28312.65|28312.65|28312.65|0
1647876870000|2022-03-21 15:34:30|28312.24|28312.24|28311.83|28311.83|28312.24|28312.24|28311.83|28311.83|0
1647876880000|2022-03-21 15:34:40|28304.76|28304.76|28318.9|28318.9|28318.9|28318.9|28304.16|28304.16|0
1647876890000|2022-03-21 15:34:50|28318.49|28318.49|28318.49|28318.49|28318.49|28318.49|28318.49|28318.49|0
1647876910000|2022-03-21 15:35:10|28318.19|28318.19|28318.19|28318.19|28318.19|28318.19|28318.19|28318.19|0
1647876920000|2022-03-21 15:35:20|28314.66|28314.66|28314.66|28314.66|28314.66|28314.66|28314.66|28314.66|0
1647876930000|2022-03-21 15:35:30|28304.05|28304.05|28310.82|28310.82|28310.82|28310.82|28304.05|28304.05|0
1647876940000|2022-03-21 15:35:40|28307.29|28307.29|28307.29|28307.29|28307.29|28307.29|28307.29|28307.29|0
1647876950000|2022-03-21 15:35:50|28307.7|28307.7|28304.16|28304.16|28307.7|28307.7|28304.16|28304.16|0
1647876960000|2022-03-21 15:36:00|28303.15|28303.15|28295.84|28295.84|28303.15|28303.15|28295.84|28295.84|0
1647876970000|2022-03-21 15:36:10|28299.38|28299.38|28303.21|28303.21|28303.21|28303.21|28299.38|28299.38|0
1647876990000|2022-03-21 15:36:30|28306.75|28306.75|28306.75|28306.75|28306.75|28306.75|28306.75|28306.75|0
1647877000000|2022-03-21 15:36:40|28307.16|28307.16|28307.16|28307.16|28307.16|28307.16|28307.16|28307.16|0
1647877010000|2022-03-21 15:36:50|28303.62|28303.62|28303.92|28303.92|28304.22|28304.22|28303.62|28303.62|0
1647877020000|2022-03-21 15:37:00|28304.33|28304.33|28307.87|28307.87|28314.94|28314.94|28304.33|28304.33|0
1647877030000|2022-03-21 15:37:10|28304.33|28304.33|28307.87|28307.87|28307.87|28307.87|28304.33|28304.33|0
1647877040000|2022-03-21 15:37:20|28308.17|28308.17|28304.63|28304.63|28308.17|28308.17|28304.63|28304.63|0
1647877060000|2022-03-21 15:37:40|28301.1|28301.1|28297.56|28297.56|28301.1|28301.1|28297.56|28297.56|0
1647877140000|2022-03-21 15:39:00|28301.1|28301.1|28301.1|28301.1|28304.63|28304.63|28297.56|28297.56|0
1647877160000|2022-03-21 15:39:20|28290.49|28290.49|28289.89|28289.89|28293.43|28293.43|28289.89|28289.89|0
1647877170000|2022-03-21 15:39:30|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|28290.49|0
1647877190000|2022-03-21 15:39:50|28297.56|28297.56|28301.1|28301.1|28301.1|28301.1|28297.56|28297.56|0
1647877200000|2022-03-21 15:40:00|28304.63|28304.63|28304.63|28304.63|28304.63|28304.63|28304.63|28304.63|0
1647877220000|2022-03-21 15:40:20|28301.1|28301.1|28304.33|28304.33|28304.33|28304.33|28300.8|28300.8|0
1647877230000|2022-03-21 15:40:30|28307.87|28307.87|28307.87|28307.87|28307.87|28307.87|28307.87|28307.87|0
1647877250000|2022-03-21 15:40:50|28314.94|28314.94|28314.94|28314.94|28314.94|28314.94|28314.94|28314.94|0
1647877260000|2022-03-21 15:41:00|28318.47|28318.47|28325.95|28325.95|28325.95|28325.95|28318.47|28318.47|0
1647877270000|2022-03-21 15:41:10|28326.55|28326.55|28326.55|28326.55|28326.55|28326.55|28326.55|28326.55|0
1647877280000|2022-03-21 15:41:20|28326.31|28326.31|28334.69|28334.69|28334.69|28334.69|28326.31|28326.31|0
1647877290000|2022-03-21 15:41:30|28331.15|28331.15|28331.4|28331.4|28331.4|28331.4|28331.15|28331.15|0
1647877310000|2022-03-21 15:41:50|28327.86|28327.86|28324.57|28324.57|28327.86|28327.86|28324.33|28324.33|0
1647877320000|2022-03-21 15:42:00|28324.81|28324.81|28321.03|28321.03|28324.81|28324.81|28321.03|28321.03|0
1647877350000|2022-03-21 15:42:30|28321.33|28321.33|28317.56|28317.56|28321.33|28321.33|28317.56|28317.56|0
1647877360000|2022-03-21 15:42:40|28316.74|28316.74|28311.32|28311.32|28316.74|28316.74|28311.32|28311.32|0
1647877370000|2022-03-21 15:42:50|28311.73|28311.73|28311.73|28311.73|28311.73|28311.73|28311.73|28311.73|0
1647877380000|2022-03-21 15:43:00|28312.33|28312.33|28315.87|28315.87|28315.87|28315.87|28312.33|28312.33|0
1647877390000|2022-03-21 15:43:10|28315.63|28315.63|28319.81|28319.81|28319.81|28319.81|28315.63|28315.63|0
1647877400000|2022-03-21 15:43:20|28319.4|28319.4|28315.87|28315.87|28319.4|28319.4|28315.87|28315.87|0
1647877410000|2022-03-21 15:43:30|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|28315.38|0
1647877430000|2022-03-21 15:43:50|28314.56|28314.56|28296.89|28296.89|28314.56|28314.56|28296.89|28296.89|0
1647877440000|2022-03-21 15:44:00|28297.3|28297.3|28297.3|28297.3|28297.3|28297.3|28297.3|28297.3|0
1647877470000|2022-03-21 15:44:30|28296.89|28296.89|28289.82|28289.82|28296.89|28296.89|28289.82|28289.82|0
1647877480000|2022-03-21 15:44:40|28289.52|28289.52|28289.52|28289.52|28289.52|28289.52|28289.52|28289.52|0
1647877510000|2022-03-21 15:45:10|28289.93|28289.93|28289.93|28289.93|28293.46|28293.46|28289.93|28289.93|0
1647877540000|2022-03-21 15:45:40|28279.32|28279.32|28275.79|28275.79|28279.32|28279.32|28275.79|28275.79|0
1647877550000|2022-03-21 15:45:50|28276.2|28276.2|28276.2|28276.2|28276.2|28276.2|28276.2|28276.2|0
1647877560000|2022-03-21 15:46:00|28273.74|28273.74|28274.56|28274.56|28274.56|28274.56|28273.74|28273.74|0
1647877570000|2022-03-21 15:46:10|28274.97|28274.97|28271.43|28271.43|28274.97|28274.97|28271.43|28271.43|0
1647877580000|2022-03-21 15:46:20|28271.02|28271.02|28263.95|28263.95|28271.02|28271.02|28263.95|28263.95|0
1647877600000|2022-03-21 15:46:40|28249.82|28249.82|28249.82|28249.82|28249.82|28249.82|28249.82|28249.82|0
1647877610000|2022-03-21 15:46:50|28256.88|28256.88|28253.35|28253.35|28256.88|28256.88|28253.35|28253.35|0
1647877620000|2022-03-21 15:47:00|28256.88|28256.88|28250.22|28250.22|28256.88|28256.88|28249.82|28249.82|0
1647877640000|2022-03-21 15:47:20|28246.69|28246.69|28246.69|28246.69|28246.69|28246.69|28246.69|28246.69|0
1647877660000|2022-03-21 15:47:40|28246.99|28246.99|28246.99|28246.99|28246.99|28246.99|28246.99|28246.99|0
1647877670000|2022-03-21 15:47:50|28247.29|28247.29|28243.76|28243.76|28247.29|28247.29|28243.76|28243.76|0
1647877690000|2022-03-21 15:48:10|28250.83|28250.83|28250.83|28250.83|28250.83|28250.83|28250.83|28250.83|0
1647877700000|2022-03-21 15:48:20|28254.36|28254.36|28250.83|28250.83|28254.36|28254.36|28250.83|28250.83|0
1647877710000|2022-03-21 15:48:30|28250.42|28250.42|28250.83|28250.83|28250.83|28250.83|28250.42|28250.42|0
1647877720000|2022-03-21 15:48:40|28247.29|28247.29|28243.76|28243.76|28247.29|28247.29|28243.76|28243.76|0
1647877740000|2022-03-21 15:49:00|28247.29|28247.29|28250.83|28250.83|28250.83|28250.83|28247.29|28247.29|0
1647877750000|2022-03-21 15:49:10|28247.29|28247.29|28254.36|28254.36|28254.36|28254.36|28243.76|28243.76|0
1647877760000|2022-03-21 15:49:20|28250.83|28250.83|28247.29|28247.29|28250.83|28250.83|28247.29|28247.29|0
1647877780000|2022-03-21 15:49:40|28247.59|28247.59|28247.59|28247.59|28247.59|28247.59|28247.59|28247.59|0
1647877800000|2022-03-21 15:50:00|28244.06|28244.06|28244.06|28244.06|28244.06|28244.06|28244.06|28244.06|0
1647877820000|2022-03-21 15:50:20|28240.52|28240.52|28236.99|28236.99|28240.52|28240.52|28236.99|28236.99|0
1647877830000|2022-03-21 15:50:30|28237.23|28237.23|28236|28236|28237.23|28237.23|28236|28236|0
1647877840000|2022-03-21 15:50:40|28228.93|28228.93|28228.52|28228.52|28228.93|28228.93|28228.52|28228.52|0
1647877850000|2022-03-21 15:50:50|28228.11|28228.11|28227.7|28227.7|28228.11|28228.11|28227.7|28227.7|0
1647877860000|2022-03-21 15:51:00|28228.11|28228.11|28224.98|28224.98|28228.52|28228.52|28224.98|28224.98|0
1647877870000|2022-03-21 15:51:10|28221.45|28221.45|28221.45|28221.45|28221.45|28221.45|28214.38|28214.38|0
1647877880000|2022-03-21 15:51:20|28221.75|28221.75|28232.35|28232.35|28232.35|28232.35|28221.75|28221.75|0
1647877890000|2022-03-21 15:51:30|28233.17|28233.17|28233.17|28233.17|28233.17|28233.17|28233.17|28233.17|0
1647877900000|2022-03-21 15:51:40|28233.58|28233.58|28228.82|28228.82|28233.58|28233.58|28228.82|28228.82|0
1647877910000|2022-03-21 15:51:50|28225.28|28225.28|28223.37|28223.37|28225.28|28225.28|28223.37|28223.37|0
1647877920000|2022-03-21 15:52:00|28222.96|28222.96|28222.96|28222.96|28222.96|28222.96|28222.96|28222.96|0
1647877930000|2022-03-21 15:52:10|28226.5|28226.5|28226.5|28226.5|28226.5|28226.5|28226.5|28226.5|0
1647877940000|2022-03-21 15:52:20|28230.03|28230.03|28230.03|28230.03|28230.03|28230.03|28229.62|28229.62|0
1647877950000|2022-03-21 15:52:30|28226.5|28226.5|28219.43|28219.43|28226.5|28226.5|28219.43|28219.43|0
1647877960000|2022-03-21 15:52:40|28218.61|28218.61|28218.61|28218.61|28219.02|28219.02|28218.61|28218.61|0
1647877970000|2022-03-21 15:52:50|28215.07|28215.07|28215.07|28215.07|28215.48|28215.48|28215.07|28215.07|0
1647877980000|2022-03-21 15:53:00|28215.48|28215.48|28215.07|28215.07|28215.48|28215.48|28215.07|28215.07|0
1647877990000|2022-03-21 15:53:10|28218.61|28218.61|28218.61|28218.61|28218.61|28218.61|28218.2|28218.2|0
1647878000000|2022-03-21 15:53:20|28219.51|28219.51|28223.83|28223.83|28223.83|28223.83|28219.51|28219.51|0
1647878010000|2022-03-21 15:53:30|28224.24|28224.24|28224.65|28224.65|28224.65|28224.65|28224.24|28224.24|0
1647878020000|2022-03-21 15:53:40|28228.18|28228.18|28237.71|28237.71|28237.71|28237.71|28228.18|28228.18|0
1647878030000|2022-03-21 15:53:50|28236.89|28236.89|28237.3|28237.3|28237.3|28237.3|28236.89|28236.89|0
1647878040000|2022-03-21 15:54:00|28236.89|28236.89|28237.3|28237.3|28237.3|28237.3|28236.89|28236.89|0
1647878050000|2022-03-21 15:54:10|28238.12|28238.12|28238.12|28238.12|28238.12|28238.12|28238.12|28238.12|0
1647878060000|2022-03-21 15:54:20|28234.59|28234.59|28234.59|28234.59|28234.59|28234.59|28234.59|28234.59|0
1647878080000|2022-03-21 15:54:40|28238.12|28238.12|28238.12|28238.12|28238.12|28238.12|28238.12|28238.12|0
1647878090000|2022-03-21 15:54:50|28239.02|28239.02|28238.72|28238.72|28239.32|28239.32|28238.72|28238.72|0
1647878110000|2022-03-21 15:55:10|28235.19|28235.19|28235.19|28235.19|28235.19|28235.19|28235.19|28235.19|0
1647878120000|2022-03-21 15:55:20|28234.59|28234.59|28231.05|28231.05|28234.59|28234.59|28231.05|28231.05|0
1647878130000|2022-03-21 15:55:30|28241.66|28241.66|28238.12|28238.12|28241.66|28241.66|28238.12|28238.12|0
1647878150000|2022-03-21 15:55:50|28234.59|28234.59|28233.36|28233.36|28234.59|28234.59|28233.36|28233.36|0
1647878160000|2022-03-21 15:56:00|28233.77|28233.77|28230.23|28230.23|28233.77|28233.77|28230.23|28230.23|0
1647878170000|2022-03-21 15:56:10|28226.7|28226.7|28227.18|28227.18|28227.18|28227.18|28226.7|28226.7|0
1647878190000|2022-03-21 15:56:30|28230.72|28230.72|28230.72|28230.72|28230.72|28230.72|28230.72|28230.72|0
1647878200000|2022-03-21 15:56:40|28231.13|28231.13|28231.54|28231.54|28231.54|28231.54|28231.13|28231.13|0
1647878230000|2022-03-21 15:57:10|28231.13|28231.13|28231.13|28231.13|28231.13|28231.13|28231.13|28231.13|0
1647878240000|2022-03-21 15:57:20|28234.66|28234.66|28245.27|28245.27|28245.27|28245.27|28234.66|28234.66|0
1647878250000|2022-03-21 15:57:30|28248.8|28248.8|28241.73|28241.73|28248.8|28248.8|28241.73|28241.73|0
1647878260000|2022-03-21 15:57:40|28242.63|28242.63|28242.63|28242.63|28242.63|28242.63|28242.63|28242.63|0
1647878270000|2022-03-21 15:57:50|28239.1|28239.1|28239.1|28239.1|28239.1|28239.1|28239.1|28239.1|0
1647878310000|2022-03-21 15:58:30|28246.17|28246.17|28246.17|28246.17|28246.17|28246.17|28246.17|28246.17|0
1647878330000|2022-03-21 15:58:50|28239.1|28239.1|28232.44|28232.44|28239.1|28239.1|28232.03|28232.03|0
1647878340000|2022-03-21 15:59:00|28232.74|28232.74|28232.74|28232.74|28232.74|28232.74|28232.14|28232.14|0
1647878350000|2022-03-21 15:59:10|28232.33|28232.33|28225.26|28225.26|28232.33|28232.33|28225.26|28225.26|0
1647878370000|2022-03-21 15:59:30|28221.72|28221.72|28221.72|28221.72|28221.72|28221.72|28221.72|28221.72|0
1647878380000|2022-03-21 15:59:40|28218.19|28218.19|28225.26|28225.26|28225.26|28225.26|28218.19|28218.19|0
1647878390000|2022-03-21 15:59:50|28228.79|28228.79|28229.39|28229.39|28229.39|28229.39|28228.79|28228.79|0
1647878400000|2022-03-21 16:00:00|28229.09|28229.09|28229.39|28229.39|28232.93|28232.93|28229.09|28229.09|0
1647878410000|2022-03-21 16:00:10|28228.67|28228.67|28228.67|28228.67|28228.67|28228.67|28228.67|28228.67|0
1647878420000|2022-03-21 16:00:20|28229.08|28229.08|28228.97|28228.97|28229.08|28229.08|28228.26|28228.26|0
1647878430000|2022-03-21 16:00:30|28221.9|28221.9|28221.6|28221.6|28221.9|28221.9|28221.6|28221.6|0
1647878440000|2022-03-21 16:00:40|28222.01|28222.01|28222.01|28222.01|28222.01|28222.01|28222.01|28222.01|0
1647878450000|2022-03-21 16:00:50|28220.51|28220.51|28203.14|28203.14|28220.51|28220.51|28203.14|28203.14|0
1647878460000|2022-03-21 16:01:00|28203.55|28203.55|28203.55|28203.55|28203.55|28203.55|28200.02|28200.02|0
1647878480000|2022-03-21 16:01:20|28203.85|28203.85|28203.85|28203.85|28203.85|28203.85|28203.85|28203.85|0
1647878500000|2022-03-21 16:01:40|28214.46|28214.46|28210.92|28210.92|28214.46|28214.46|28210.92|28210.92|0
1647878510000|2022-03-21 16:01:50|28214.46|28214.46|28214.46|28214.46|28214.46|28214.46|28214.46|28214.46|0
1647878520000|2022-03-21 16:02:00|28207.39|28207.39|28206.19|28206.19|28207.39|28207.39|28206.19|28206.19|0
1647878530000|2022-03-21 16:02:10|28202.65|28202.65|28202.65|28202.65|28202.65|28202.65|28202.65|28202.65|0
1647878550000|2022-03-21 16:02:30|28199.12|28199.12|28199.12|28199.12|28199.12|28199.12|28199.12|28199.12|0
1647878570000|2022-03-21 16:02:50|28202.65|28202.65|28202.65|28202.65|28202.65|28202.65|28202.65|28202.65|0
1647878580000|2022-03-21 16:03:00|28206.19|28206.19|28220.33|28220.33|28220.33|28220.33|28206.19|28206.19|0
1647878590000|2022-03-21 16:03:10|28216.79|28216.79|28217.09|28217.09|28217.09|28217.09|28216.79|28216.79|0
1647878600000|2022-03-21 16:03:20|28220.63|28220.63|28217.5|28217.5|28220.63|28220.63|28217.09|28217.09|0
1647878610000|2022-03-21 16:03:30|28217.91|28217.91|28217.91|28217.91|28217.91|28217.91|28217.91|28217.91|0
1647878630000|2022-03-21 16:03:50|28232.05|28232.05|28228.52|28228.52|28232.05|28232.05|28228.52|28228.52|0
1647878640000|2022-03-21 16:04:00|28224.98|28224.98|28217.91|28217.91|28224.98|28224.98|28217.91|28217.91|0
1647878650000|2022-03-21 16:04:10|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|28218.32|0
1647878670000|2022-03-21 16:04:30|28217.91|28217.91|28214.38|28214.38|28217.91|28217.91|28214.38|28214.38|0
1647878690000|2022-03-21 16:04:50|28210.84|28210.84|28207.31|28207.31|28210.84|28210.84|28207.31|28207.31|0
1647878700000|2022-03-21 16:05:00|28203.77|28203.77|28200.24|28200.24|28214.38|28214.38|28200.24|28200.24|0
1647878710000|2022-03-21 16:05:10|28203.77|28203.77|28200.24|28200.24|28203.77|28203.77|28196.7|28196.7|0
1647878720000|2022-03-21 16:05:20|28203.77|28203.77|28196.7|28196.7|28203.77|28203.77|28196.7|28196.7|0
1647878730000|2022-03-21 16:05:30|28193.17|28193.17|28193.17|28193.17|28203.77|28203.77|28193.17|28193.17|0
1647878750000|2022-03-21 16:05:50|28194.97|28194.97|28194.97|28194.97|28194.97|28194.97|28194.97|28194.97|0
1647878760000|2022-03-21 16:06:00|28194.15|28194.15|28191.03|28191.03|28194.15|28194.15|28190.62|28190.62|0
1647878770000|2022-03-21 16:06:10|28198.1|28198.1|28201.63|28201.63|28201.63|28201.63|28198.1|28198.1|0
1647878780000|2022-03-21 16:06:20|28198.1|28198.1|28198.1|28198.1|28198.51|28198.51|28194.56|28194.56|0
1647878810000|2022-03-21 16:06:50|28198.51|28198.51|28191.44|28191.44|28198.51|28198.51|28191.44|28191.44|0
1647878820000|2022-03-21 16:07:00|28190.53|28190.53|28190.94|28190.94|28190.94|28190.94|28190.53|28190.53|0
1647878830000|2022-03-21 16:07:10|28187.41|28187.41|28187.41|28187.41|28187.41|28187.41|28187.41|28187.41|0
1647878840000|2022-03-21 16:07:20|28190.94|28190.94|28201.55|28201.55|28201.55|28201.55|28190.94|28190.94|0
1647878850000|2022-03-21 16:07:30|28194.48|28194.48|28198.31|28198.31|28198.31|28198.31|28194.48|28194.48|0
1647878880000|2022-03-21 16:08:00|28197.49|28197.49|28197.49|28197.49|28197.49|28197.49|28197.49|28197.49|0
1647878890000|2022-03-21 16:08:10|28198.31|28198.31|28201.85|28201.85|28201.85|28201.85|28198.31|28198.31|0
1647878900000|2022-03-21 16:08:20|28205.38|28205.38|28208.92|28208.92|28208.92|28208.92|28205.38|28205.38|0
1647878930000|2022-03-21 16:08:50|28212.45|28212.45|28212.45|28212.45|28212.45|28212.45|28212.45|28212.45|0
1647878950000|2022-03-21 16:09:10|28215.99|28215.99|28219.52|28219.52|28219.52|28219.52|28215.99|28215.99|0
1647878960000|2022-03-21 16:09:20|28219.93|28219.93|28227|28227|28230.54|28230.54|28219.93|28219.93|0
1647878970000|2022-03-21 16:09:30|28237.61|28237.61|28234.07|28234.07|28237.61|28237.61|28234.07|28234.07|0
1647878980000|2022-03-21 16:09:40|28230.54|28230.54|28230.54|28230.54|28230.54|28230.54|28230.54|28230.54|0
1647879000000|2022-03-21 16:10:00|28234.07|28234.07|28234.07|28234.07|28234.07|28234.07|28234.07|28234.07|0
1647879010000|2022-03-21 16:10:10|28233.83|28233.83|28230.11|28230.11|28234.13|28234.13|28230.11|28230.11|0
1647879020000|2022-03-21 16:10:20|28226.58|28226.58|28225.98|28225.98|28226.58|28226.58|28225.98|28225.98|0
1647879040000|2022-03-21 16:10:40|28229.51|28229.51|28233.95|28233.95|28233.95|28233.95|28229.51|28229.51|0
1647879050000|2022-03-21 16:10:50|28237.48|28237.48|28237.48|28237.48|28237.48|28237.48|28237.48|28237.48|0
1647879070000|2022-03-21 16:11:10|28237.89|28237.89|28238.13|28238.13|28238.13|28238.13|28237.89|28237.89|0
1647879080000|2022-03-21 16:11:20|28241.67|28241.67|28241.91|28241.91|28241.91|28241.91|28241.67|28241.67|0
1647879100000|2022-03-21 16:11:40|28242.81|28242.81|28249.28|28249.28|28249.28|28249.28|28242.21|28242.21|0
1647879110000|2022-03-21 16:11:50|28249.69|28249.69|28249.69|28249.69|28249.69|28249.69|28249.69|28249.69|0
1647879120000|2022-03-21 16:12:00|28248.87|28248.87|28245.34|28245.34|28248.87|28248.87|28245.34|28245.34|0
1647879130000|2022-03-21 16:12:10|28241.8|28241.8|28231.2|28231.2|28241.8|28241.8|28231.2|28231.2|0
1647879140000|2022-03-21 16:12:20|28232.02|28232.02|28228.72|28228.72|28232.26|28232.26|28228.72|28228.72|0
1647879150000|2022-03-21 16:12:30|28229.13|28229.13|28229.13|28229.13|28229.13|28229.13|28229.13|28229.13|0
1647879160000|2022-03-21 16:12:40|28225.6|28225.6|28218.83|28218.83|28225.6|28225.6|28218.83|28218.83|0
1647879170000|2022-03-21 16:12:50|28215.29|28215.29|28215.29|28215.29|28215.29|28215.29|28215.29|28215.29|0
1647879180000|2022-03-21 16:13:00|28214.48|28214.48|28214.17|28214.17|28214.48|28214.48|28213.76|28213.76|0
1647879200000|2022-03-21 16:13:20|28210.64|28210.64|28215.19|28215.19|28215.19|28215.19|28210.64|28210.64|0
1647879210000|2022-03-21 16:13:30|28222.26|28222.26|28215.19|28215.19|28222.26|28222.26|28215.19|28215.19|0
1647879240000|2022-03-21 16:14:00|28211.65|28211.65|28211.65|28211.65|28211.65|28211.65|28211.65|28211.65|0
1647879250000|2022-03-21 16:14:10|28218.72|28218.72|28222.26|28222.26|28222.26|28222.26|28218.72|28218.72|0
1647879260000|2022-03-21 16:14:20|28222.86|28222.86|28222.86|28222.86|28222.86|28222.86|28222.86|28222.86|0
1647879270000|2022-03-21 16:14:30|28229.93|28229.93|28230.34|28230.34|28230.34|28230.34|28229.93|28229.93|0
1647879280000|2022-03-21 16:14:40|28233.87|28233.87|28237.41|28237.41|28240.94|28240.94|28233.87|28233.87|0
1647879290000|2022-03-21 16:14:50|28233.87|28233.87|28230.34|28230.34|28233.87|28233.87|28230.34|28230.34|0
1647879300000|2022-03-21 16:15:00|28233.87|28233.87|28234.17|28234.17|28234.17|28234.17|28233.87|28233.87|0
1647879310000|2022-03-21 16:15:10|28230.64|28230.64|28230.64|28230.64|28230.64|28230.64|28230.64|28230.64|0
1647879320000|2022-03-21 16:15:20|28227.1|28227.1|28226.28|28226.28|28227.1|28227.1|28226.28|28226.28|0
1647879340000|2022-03-21 16:15:40|28212.14|28212.14|28208.61|28208.61|28212.14|28212.14|28208.61|28208.61|0
1647879350000|2022-03-21 16:15:50|28209.02|28209.02|28209.02|28209.02|28209.02|28209.02|28209.02|28209.02|0
1647879360000|2022-03-21 16:16:00|28212.55|28212.55|28219.62|28219.62|28219.62|28219.62|28212.55|28212.55|0
1647879370000|2022-03-21 16:16:10|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|0
1647879380000|2022-03-21 16:16:20|28223.57|28223.57|28223.57|28223.57|28227.1|28227.1|28223.57|28223.57|0
1647879390000|2022-03-21 16:16:30|28230.64|28230.64|28234.47|28234.47|28234.47|28234.47|28230.64|28230.64|0
1647879400000|2022-03-21 16:16:40|28230.94|28230.94|28234.47|28234.47|28238.01|28238.01|28230.94|28230.94|0
1647879410000|2022-03-21 16:16:50|28230.94|28230.94|28230.53|28230.53|28230.94|28230.94|28230.12|28230.12|0
1647879420000|2022-03-21 16:17:00|28226.99|28226.99|28223.46|28223.46|28226.99|28226.99|28223.46|28223.46|0
1647879430000|2022-03-21 16:17:10|28223.76|28223.76|28223.76|28223.76|28223.76|28223.76|28223.76|28223.76|0
1647879440000|2022-03-21 16:17:20|28220.22|28220.22|28219.92|28219.92|28220.22|28220.22|28219.92|28219.92|0
1647879450000|2022-03-21 16:17:30|28219.62|28219.62|28216.09|28216.09|28219.62|28219.62|28216.09|28216.09|0
1647879460000|2022-03-21 16:17:40|28219.62|28219.62|28219.62|28219.62|28219.62|28219.62|28219.62|28219.62|0
1647879470000|2022-03-21 16:17:50|28223.16|28223.16|28219.62|28219.62|28223.16|28223.16|28219.62|28219.62|0
1647879480000|2022-03-21 16:18:00|28223.16|28223.16|28223.46|28223.46|28223.46|28223.46|28223.16|28223.16|0
1647879490000|2022-03-21 16:18:10|28219.92|28219.92|28223.46|28223.46|28223.46|28223.46|28219.92|28219.92|0
1647879500000|2022-03-21 16:18:20|28230.53|28230.53|28231.43|28231.43|28231.43|28231.43|28230.53|28230.53|0
1647879520000|2022-03-21 16:18:40|28242.03|28242.03|28242.03|28242.03|28242.03|28242.03|28242.03|28242.03|0
1647879540000|2022-03-21 16:19:00|28245.57|28245.57|28242.03|28242.03|28245.57|28245.57|28242.03|28242.03|0
1647879550000|2022-03-21 16:19:10|28245.57|28245.57|28245.57|28245.57|28245.57|28245.57|28245.57|28245.57|0
1647879570000|2022-03-21 16:19:30|28246.17|28246.17|28246.17|28246.17|28246.17|28246.17|28246.17|28246.17|0
1647879580000|2022-03-21 16:19:40|28249.7|28249.7|28249.4|28249.4|28249.7|28249.7|28249.4|28249.4|0
1647879590000|2022-03-21 16:19:50|28249.7|28249.7|28249.7|28249.7|28249.7|28249.7|28249.7|28249.7|0
1647879600000|2022-03-21 16:20:00|28246.17|28246.17|28237.77|28237.77|28246.17|28246.17|28237.77|28237.77|0
1647879610000|2022-03-21 16:20:10|28238.07|28238.07|28238.07|28238.07|28238.07|28238.07|28238.07|28238.07|0
1647879620000|2022-03-21 16:20:20|28241.61|28241.61|28245.44|28245.44|28245.44|28245.44|28241.61|28241.61|0
1647879630000|2022-03-21 16:20:30|28248.98|28248.98|28248.98|28248.98|28248.98|28248.98|28248.98|28248.98|0
1647879640000|2022-03-21 16:20:40|28245.44|28245.44|28245.44|28245.44|28245.44|28245.44|28245.44|28245.44|0
1647879650000|2022-03-21 16:20:50|28241.91|28241.91|28242.21|28242.21|28242.21|28242.21|28241.91|28241.91|0
1647879660000|2022-03-21 16:21:00|28241.91|28241.91|28241.91|28241.91|28241.91|28241.91|28241.91|28241.91|0
1647879670000|2022-03-21 16:21:10|28238.37|28238.37|28241.91|28241.91|28241.91|28241.91|28238.37|28238.37|0
1647879680000|2022-03-21 16:21:20|28245.44|28245.44|28245.44|28245.44|28245.44|28245.44|28245.44|28245.44|0
1647879690000|2022-03-21 16:21:30|28248.98|28248.98|28245.44|28245.44|28248.98|28248.98|28245.44|28245.44|0
1647879710000|2022-03-21 16:21:50|28241.91|28241.91|28241.91|28241.91|28241.91|28241.91|28241.91|28241.91|0
1647879730000|2022-03-21 16:22:10|28238.37|28238.37|28234.84|28234.84|28238.37|28238.37|28234.84|28234.84|0
1647879770000|2022-03-21 16:22:50|28233.94|28233.94|28233.94|28233.94|28233.94|28233.94|28233.94|28233.94|0
1647879790000|2022-03-21 16:23:10|28233.12|28233.12|28233.53|28233.53|28233.53|28233.53|28233.12|28233.12|0
1647879800000|2022-03-21 16:23:20|28229.99|28229.99|28223.33|28223.33|28230.4|28230.4|28223.33|28223.33|0
1647879810000|2022-03-21 16:23:30|28222.51|28222.51|28222.51|28222.51|28222.51|28222.51|28222.51|28222.51|0
1647879820000|2022-03-21 16:23:40|28223.33|28223.33|28226.87|28226.87|28226.87|28226.87|28223.33|28223.33|0
1647879830000|2022-03-21 16:23:50|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|0
1647879840000|2022-03-21 16:24:00|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|28223.33|28223.33|0
1647879860000|2022-03-21 16:24:20|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|0
1647879880000|2022-03-21 16:24:40|28233.94|28233.94|28233.94|28233.94|28233.94|28233.94|28233.94|28233.94|0
1647879890000|2022-03-21 16:24:50|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|28230.4|0
1647879900000|2022-03-21 16:25:00|28226.87|28226.87|28230.4|28230.4|28230.4|28230.4|28226.87|28226.87|0
1647879910000|2022-03-21 16:25:10|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|28226.87|0
1647879920000|2022-03-21 16:25:20|28227.17|28227.17|28220.1|28220.1|28227.17|28227.17|28220.1|28220.1|0
1647879930000|2022-03-21 16:25:30|28227.17|28227.17|28227.17|28227.17|28227.17|28227.17|28227.17|28227.17|0
1647879940000|2022-03-21 16:25:40|28220.1|28220.1|28223.63|28223.63|28223.63|28223.63|28220.1|28220.1|0
1647879960000|2022-03-21 16:26:00|28220.1|28220.1|28216.56|28216.56|28220.1|28220.1|28216.56|28216.56|0
1647880010000|2022-03-21 16:26:50|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|0
1647880020000|2022-03-21 16:27:00|28215.03|28215.03|28211.5|28211.5|28215.03|28215.03|28211.5|28211.5|0
1647880030000|2022-03-21 16:27:10|28211.8|28211.8|28211.8|28211.8|28211.8|28211.8|28211.8|28211.8|0
1647880060000|2022-03-21 16:27:40|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|28215.33|0
1647880080000|2022-03-21 16:28:00|28214.92|28214.92|28214.92|28214.92|28214.92|28214.92|28214.92|28214.92|0
1647880090000|2022-03-21 16:28:10|28211.39|28211.39|28211.39|28211.39|28211.39|28211.39|28211.39|28211.39|0
1647880100000|2022-03-21 16:28:20|28218.46|28218.46|28218.46|28218.46|28218.46|28218.46|28218.46|28218.46|0
1647880110000|2022-03-21 16:28:30|28217.26|28217.26|28209.89|28209.89|28217.26|28217.26|28209.89|28209.89|0
1647880140000|2022-03-21 16:29:00|28213.42|28213.42|28199.28|28199.28|28213.42|28213.42|28199.28|28199.28|0
1647880150000|2022-03-21 16:29:10|28206.35|28206.35|28206.35|28206.35|28206.35|28206.35|28206.35|28206.35|0
1647880160000|2022-03-21 16:29:20|28209.89|28209.89|28210.79|28210.79|28210.79|28210.79|28209.89|28209.89|0
1647880180000|2022-03-21 16:29:40|28214.32|28214.32|28220.67|28220.67|28221.39|28221.39|28214.32|28214.32|0
1647880190000|2022-03-21 16:29:50|28217.13|28217.13|28217.13|28217.13|28217.13|28217.13|28213.6|28213.6|0
1647936900000|2022-03-22 08:15:00|28279.34|28279.34|28279.34|28279.34|28279.34|28279.34|28279.34|28279.34|0
1647936910000|2022-03-22 08:15:10|28268.74|28268.74|28268.74|28268.74|28268.74|28268.74|28268.74|28268.74|0
1647936940000|2022-03-22 08:15:40|28264.6|28264.6|28264.6|28264.6|28264.6|28264.6|28264.6|28264.6|0
1647936960000|2022-03-22 08:16:00|28257.53|28257.53|28252.2|28252.2|28257.53|28257.53|28248.66|28248.66|0
1647936980000|2022-03-22 08:16:20|28245.13|28245.13|28245.13|28245.13|28245.13|28245.13|28245.13|28245.13|0
1647936990000|2022-03-22 08:16:30|28238.06|28238.06|28238.06|28238.06|28238.06|28238.06|28238.06|28238.06|0
1647937000000|2022-03-22 08:16:40|28234.52|28234.52|28238.06|28238.06|28238.06|28238.06|28234.52|28234.52|0
1647937020000|2022-03-22 08:17:00|28234.52|28234.52|28227.45|28227.45|28234.52|28234.52|28227.45|28227.45|0
1647937030000|2022-03-22 08:17:10|28230.99|28230.99|28230.99|28230.99|28230.99|28230.99|28230.99|28230.99|0
1647937040000|2022-03-22 08:17:20|28234.52|28234.52|28234.52|28234.52|28234.52|28234.52|28234.52|28234.52|0
1647937060000|2022-03-22 08:17:40|28238.06|28238.06|28234.52|28234.52|28238.06|28238.06|28234.52|28234.52|0
1647937080000|2022-03-22 08:18:00|28230.99|28230.99|28230.99|28230.99|28230.99|28230.99|28230.99|28230.99|0
1647937090000|2022-03-22 08:18:10|28220.38|28220.38|28206.24|28206.24|28220.38|28220.38|28206.24|28206.24|0
1647937140000|2022-03-22 08:19:00|28209.78|28209.78|28192.1|28192.1|28209.78|28209.78|28192.1|28192.1|0
1647937150000|2022-03-22 08:19:10|28185.03|28185.03|28182.9|28182.9|28185.03|28185.03|28182.9|28182.9|0
1647937180000|2022-03-22 08:19:40|28172.3|28172.3|28172.3|28172.3|28172.3|28172.3|28172.3|28172.3|0
1647937190000|2022-03-22 08:19:50|28165.23|28165.23|28172.3|28172.3|28172.3|28172.3|28165.23|28165.23|0
1647937230000|2022-03-22 08:20:30|28182.9|28182.9|28182.9|28182.9|28182.9|28182.9|28182.9|28182.9|0
1647937240000|2022-03-22 08:20:40|28183.31|28183.31|28183.31|28183.31|28183.31|28183.31|28183.31|28183.31|0
1647937250000|2022-03-22 08:20:50|28193.92|28193.92|28193.92|28193.92|28193.92|28193.92|28193.92|28193.92|0
1647937260000|2022-03-22 08:21:00|28197.45|28197.45|28204.52|28204.52|28204.52|28204.52|28197.45|28197.45|0
1647937270000|2022-03-22 08:21:10|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|0
1647937280000|2022-03-22 08:21:20|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|0
1647937310000|2022-03-22 08:21:50|28204.52|28204.52|28200.99|28200.99|28204.52|28204.52|28200.99|28200.99|0
1647937350000|2022-03-22 08:22:30|28197.45|28197.45|28197.45|28197.45|28197.45|28197.45|28197.45|28197.45|0
1647937370000|2022-03-22 08:22:50|28200.99|28200.99|28201.71|28201.71|28201.71|28201.71|28200.99|28200.99|0
1647937380000|2022-03-22 08:23:00|28202.61|28202.61|28202.61|28202.61|28202.61|28202.61|28202.61|28202.61|0
1647937420000|2022-03-22 08:23:40|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|0
1647937430000|2022-03-22 08:23:50|28206.75|28206.75|28213.82|28213.82|28213.82|28213.82|28206.75|28206.75|0
1647937450000|2022-03-22 08:24:10|28214.06|28214.06|28214.06|28214.06|28214.06|28214.06|28214.06|28214.06|0
1647937460000|2022-03-22 08:24:20|28206.99|28206.99|28203.46|28203.46|28206.99|28206.99|28203.46|28203.46|0
1647937470000|2022-03-22 08:24:30|28214.06|28214.06|28217.6|28217.6|28217.6|28217.6|28214.06|28214.06|0
1647937490000|2022-03-22 08:24:50|28214.06|28214.06|28214.06|28214.06|28214.06|28214.06|28214.06|28214.06|0
1647937560000|2022-03-22 08:26:00|28206.99|28206.99|28203.46|28203.46|28206.99|28206.99|28203.46|28203.46|0
1647937570000|2022-03-22 08:26:10|28199.92|28199.92|28231.74|28231.74|28231.74|28231.74|28199.92|28199.92|0
1647937580000|2022-03-22 08:26:20|28238.81|28238.81|28242.34|28242.34|28242.34|28242.34|28238.81|28238.81|0
1647937600000|2022-03-22 08:26:40|28238.81|28238.81|28242.34|28242.34|28242.34|28242.34|28238.81|28238.81|0
1647937630000|2022-03-22 08:27:10|28243.16|28243.16|28243.16|28243.16|28243.16|28243.16|28243.16|28243.16|0
1647937640000|2022-03-22 08:27:20|28236.09|28236.09|28243.16|28243.16|28243.16|28243.16|28236.09|28236.09|0
1647937650000|2022-03-22 08:27:30|28243.4|28243.4|28257.54|28257.54|28257.54|28257.54|28243.4|28243.4|0
1647937660000|2022-03-22 08:27:40|28254.01|28254.01|28257.54|28257.54|28257.54|28257.54|28250.47|28250.47|0
1647937670000|2022-03-22 08:27:50|28264.61|28264.61|28272.58|28272.58|28272.58|28272.58|28264.61|28264.61|0
1647937680000|2022-03-22 08:28:00|28276.12|28276.12|28269.05|28269.05|28276.12|28276.12|28269.05|28269.05|0
1647937700000|2022-03-22 08:28:20|28272.58|28272.58|28272.58|28272.58|28272.58|28272.58|28272.58|28272.58|0
1647937740000|2022-03-22 08:29:00|28271.98|28271.98|28271.98|28271.98|28271.98|28271.98|28271.98|28271.98|0
1647937750000|2022-03-22 08:29:10|28272.28|28272.28|28279.35|28279.35|28279.35|28279.35|28272.28|28272.28|0
1647937760000|2022-03-22 08:29:20|28279.95|28279.95|28281.1|28281.1|28281.76|28281.76|28279.95|28279.95|0
1647937770000|2022-03-22 08:29:30|28305.84|28305.84|28305.84|28305.84|28305.84|28305.84|28305.84|28305.84|0
1647937780000|2022-03-22 08:29:40|28312.91|28312.91|28316.75|28316.75|28316.75|28316.75|28312.91|28312.91|0
1647937790000|2022-03-22 08:29:50|28320.28|28320.28|28317.65|28317.65|28320.28|28320.28|28316.75|28316.75|0
1647937800000|2022-03-22 08:30:00|28314.11|28314.11|28317.83|28317.83|28321.18|28321.18|28314.11|28314.11|0
1647937820000|2022-03-22 08:30:20|28321.37|28321.37|28328.44|28328.44|28328.44|28328.44|28321.37|28321.37|0
1647937830000|2022-03-22 08:30:30|28321.37|28321.37|28321.37|28321.37|28321.37|28321.37|28321.37|28321.37|0
1647937870000|2022-03-22 08:31:10|28328.44|28328.44|28317.83|28317.83|28328.44|28328.44|28317.83|28317.83|0
1647937880000|2022-03-22 08:31:20|28317.53|28317.53|28317.53|28317.53|28317.53|28317.53|28317.53|28317.53|0
1647937900000|2022-03-22 08:31:40|28317.23|28317.23|28327.83|28327.83|28327.83|28327.83|28317.23|28317.23|0
1647937920000|2022-03-22 08:32:00|28327.53|28327.53|28331.9|28331.9|28334|28334|28326.93|28326.93|0
1647937930000|2022-03-22 08:32:10|28332.2|28332.2|28332.2|28332.2|28332.2|28332.2|28332.2|28332.2|0
1647937940000|2022-03-22 08:32:20|28325.13|28325.13|28325.13|28325.13|28325.13|28325.13|28321.6|28321.6|0
1647937980000|2022-03-22 08:33:00|28320.39|28320.39|28320.39|28320.39|28320.39|28320.39|28320.39|28320.39|0
1647938000000|2022-03-22 08:33:20|28313.32|28313.32|28316.86|28316.86|28316.86|28316.86|28313.32|28313.32|0
1647938080000|2022-03-22 08:34:40|28313.32|28313.32|28306.25|28306.25|28313.32|28313.32|28306.25|28306.25|0
1647938090000|2022-03-22 08:34:50|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|0
1647938100000|2022-03-22 08:35:00|28301.52|28301.52|28301.52|28301.52|28301.52|28301.52|28301.52|28301.52|0
1647938110000|2022-03-22 08:35:10|28301.22|28301.22|28294.56|28294.56|28301.22|28301.22|28294.56|28294.56|0
1647938120000|2022-03-22 08:35:20|28287.49|28287.49|28287.9|28287.9|28291.43|28291.43|28287.49|28287.49|0
1647938140000|2022-03-22 08:35:40|28298.5|28298.5|28298.5|28298.5|28298.5|28298.5|28298.5|28298.5|0
1647938150000|2022-03-22 08:35:50|28302.04|28302.04|28302.04|28302.04|28302.04|28302.04|28302.04|28302.04|0
1647938160000|2022-03-22 08:36:00|28298.5|28298.5|28309.11|28309.11|28309.11|28309.11|28298.5|28298.5|0
1647938170000|2022-03-22 08:36:10|28305.57|28305.57|28302.04|28302.04|28305.57|28305.57|28302.04|28302.04|0
1647938200000|2022-03-22 08:36:40|28298.5|28298.5|28298.5|28298.5|28298.5|28298.5|28298.5|28298.5|0
1647938210000|2022-03-22 08:36:50|28294.97|28294.97|28286.4|28286.4|28294.97|28294.97|28286.4|28286.4|0
1647938240000|2022-03-22 08:37:20|28282.86|28282.86|28293.47|28293.47|28293.77|28293.77|28282.86|28282.86|0
1647938260000|2022-03-22 08:37:40|28289.93|28289.93|28293.47|28293.47|28293.47|28293.47|28289.93|28289.93|0
1647938270000|2022-03-22 08:37:50|28292.26|28292.26|28292.26|28292.26|28292.26|28292.26|28292.26|28292.26|0
1647938300000|2022-03-22 08:38:20|28295.8|28295.8|28301.37|28301.37|28301.37|28301.37|28294|28294|0
1647938320000|2022-03-22 08:38:40|28294.3|28294.3|28294.3|28294.3|28294.3|28294.3|28294.3|28294.3|0
1647938330000|2022-03-22 08:38:50|28301.37|28301.37|28304.9|28304.9|28308.44|28308.44|28301.37|28301.37|0
1647938340000|2022-03-22 08:39:00|28301.37|28301.37|28301.37|28301.37|28301.37|28301.37|28301.37|28301.37|0
1647938360000|2022-03-22 08:39:20|28303.47|28303.47|28301.37|28301.37|28303.47|28303.47|28301.37|28301.37|0
1647938370000|2022-03-22 08:39:30|28297.83|28297.83|28297.53|28297.53|28297.83|28297.83|28297.23|28297.23|0
1647938380000|2022-03-22 08:39:40|28304.6|28304.6|28304.6|28304.6|28304.6|28304.6|28304.6|28304.6|0
1647938390000|2022-03-22 08:39:50|28301.07|28301.07|28304.3|28304.3|28304.6|28304.6|28301.07|28301.07|0
1647938400000|2022-03-22 08:40:00|28303.7|28303.7|28296.03|28296.03|28303.7|28303.7|28296.03|28296.03|0
1647938410000|2022-03-22 08:40:10|28296.93|28296.93|28294.36|28294.36|28297.9|28297.9|28294.36|28294.36|0
1647938430000|2022-03-22 08:40:30|28290.83|28290.83|28290.83|28290.83|28290.83|28290.83|28290.83|28290.83|0
1647938440000|2022-03-22 08:40:40|28290.23|28290.23|28290.23|28290.23|28290.23|28290.23|28290.23|28290.23|0
1647938450000|2022-03-22 08:40:50|28286.69|28286.69|28290.23|28290.23|28290.23|28290.23|28286.69|28286.69|0
1647938460000|2022-03-22 08:41:00|28297.3|28297.3|28296.89|28296.89|28297.3|28297.3|28296.89|28296.89|0
1647938480000|2022-03-22 08:41:20|28293.35|28293.35|28282.19|28282.19|28293.35|28293.35|28282.19|28282.19|0
1647938500000|2022-03-22 08:41:40|28278.66|28278.66|28279.14|28279.14|28279.14|28279.14|28278.66|28278.66|0
1647938510000|2022-03-22 08:41:50|28278.32|28278.32|28273.89|28273.89|28278.32|28278.32|28273.89|28273.89|0
1647938520000|2022-03-22 08:42:00|28266.82|28266.82|28267.72|28267.72|28267.72|28267.72|28266.82|28266.82|0
1647938530000|2022-03-22 08:42:10|28268.92|28268.92|28275.99|28275.99|28275.99|28275.99|28268.92|28268.92|0
1647938570000|2022-03-22 08:42:50|28286.59|28286.59|28286.59|28286.59|28286.59|28286.59|28286.59|28286.59|0
1647938580000|2022-03-22 08:43:00|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|28283.06|0
1647938600000|2022-03-22 08:43:20|28283.96|28283.96|28283.96|28283.96|28283.96|28283.96|28283.96|28283.96|0
1647938630000|2022-03-22 08:43:50|28285.19|28285.19|28290.23|28290.23|28290.23|28290.23|28285.19|28285.19|0
1647938650000|2022-03-22 08:44:10|28289.74|28289.74|28289.74|28289.74|28289.74|28289.74|28289.74|28289.74|0
1647938660000|2022-03-22 08:44:20|28288.84|28288.84|28288.84|28288.84|28288.84|28288.84|28288.84|28288.84|0
1647938680000|2022-03-22 08:44:40|28289.44|28289.44|28289.14|28289.14|28289.44|28289.44|28289.14|28289.14|0
1647938690000|2022-03-22 08:44:50|28289.44|28289.44|28289.44|28289.44|28289.44|28289.44|28289.44|28289.44|0
1647938700000|2022-03-22 08:45:00|28289.14|28289.14|28285.61|28285.61|28289.44|28289.44|28285.61|28285.61|0
1647938720000|2022-03-22 08:45:20|28292.68|28292.68|28292.68|28292.68|28292.68|28292.68|28292.68|28292.68|0
1647938800000|2022-03-22 08:46:40|28292.98|28292.98|28292.98|28292.98|28292.98|28292.98|28292.98|28292.98|0
1647938820000|2022-03-22 08:47:00|28292.68|28292.68|28292.68|28292.68|28292.68|28292.68|28292.68|28292.68|0
1647938830000|2022-03-22 08:47:10|28289.14|28289.14|28285.61|28285.61|28289.14|28289.14|28285.61|28285.61|0
1647938840000|2022-03-22 08:47:20|28285.2|28285.2|28289.15|28289.15|28289.15|28289.15|28281.25|28281.25|0
1647938900000|2022-03-22 08:48:20|28285.62|28285.62|28285.14|28285.14|28285.62|28285.62|28285.14|28285.14|0
1647938940000|2022-03-22 08:49:00|28274.53|28274.53|28271|28271|28274.53|28274.53|28271|28271|0
1647938950000|2022-03-22 08:49:10|28278.07|28278.07|28285.14|28285.14|28285.14|28285.14|28278.07|28278.07|0
1647939020000|2022-03-22 08:50:20|28281.6|28281.6|28281.6|28281.6|28281.6|28281.6|28281.6|28281.6|0
1647939030000|2022-03-22 08:50:30|28284.9|28284.9|28286.34|28286.34|28286.34|28286.34|28282.8|28282.8|0
1647939050000|2022-03-22 08:50:50|28282.8|28282.8|28265.13|28265.13|28282.8|28282.8|28265.13|28265.13|0
1647939060000|2022-03-22 08:51:00|28264.83|28264.83|28257.76|28257.76|28264.83|28264.83|28254.22|28254.22|0
1647939070000|2022-03-22 08:51:10|28254.22|28254.22|28254.22|28254.22|28254.22|28254.22|28254.22|28254.22|0
1647939080000|2022-03-22 08:51:20|28261.29|28261.29|28261.29|28261.29|28261.29|28261.29|28261.29|28261.29|0
1647939090000|2022-03-22 08:51:30|28260.88|28260.88|28264.42|28264.42|28264.42|28264.42|28260.88|28260.88|0
1647939100000|2022-03-22 08:51:40|28267.95|28267.95|28267.95|28267.95|28267.95|28267.95|28267.95|28267.95|0
1647939110000|2022-03-22 08:51:50|28260.88|28260.88|28257.35|28257.35|28260.88|28260.88|28257.35|28257.35|0
1647939120000|2022-03-22 08:52:00|28260.88|28260.88|28260.88|28260.88|28260.88|28260.88|28260.88|28260.88|0
1647939140000|2022-03-22 08:52:20|28259.98|28259.98|28259.98|28259.98|28259.98|28259.98|28259.98|28259.98|0
1647939180000|2022-03-22 08:53:00|28267.05|28267.05|28267.05|28267.05|28267.05|28267.05|28267.05|28267.05|0
1647939190000|2022-03-22 08:53:10|28263.52|28263.52|28267.05|28267.05|28267.05|28267.05|28263.52|28263.52|0
1647939210000|2022-03-22 08:53:30|28274.12|28274.12|28274.72|28274.72|28274.72|28274.72|28274.12|28274.12|0
1647939220000|2022-03-22 08:53:40|28275.62|28275.62|28275.62|28275.62|28275.62|28275.62|28275.62|28275.62|0
1647939250000|2022-03-22 08:54:10|28276.82|28276.82|28273.59|28273.59|28276.82|28276.82|28273.29|28273.29|0
1647939260000|2022-03-22 08:54:20|28274.19|28274.19|28280.66|28280.66|28280.66|28280.66|28273.59|28273.59|0
1647939280000|2022-03-22 08:54:40|28273.59|28273.59|28273.59|28273.59|28273.59|28273.59|28273.59|28273.59|0
1647939300000|2022-03-22 08:55:00|28274.19|28274.19|28274.19|28274.19|28274.19|28274.19|28274.19|28274.19|0
1647939330000|2022-03-22 08:55:30|28275.39|28275.39|28274.49|28274.49|28275.39|28275.39|28274.49|28274.49|0
1647939340000|2022-03-22 08:55:40|28278.03|28278.03|28278.03|28278.03|28278.03|28278.03|28278.03|28278.03|0
1647939350000|2022-03-22 08:55:50|28270.96|28270.96|28270.96|28270.96|28270.96|28270.96|28270.96|28270.96|0
1647939360000|2022-03-22 08:56:00|28263.89|28263.89|28263.89|28263.89|28263.89|28263.89|28263.89|28263.89|0
1647939410000|2022-03-22 08:56:50|28262.68|28262.68|28262.68|28262.68|28262.68|28262.68|28262.68|28262.68|0
1647939420000|2022-03-22 08:57:00|28255.61|28255.61|28252.08|28252.08|28255.61|28255.61|28252.08|28252.08|0
1647939430000|2022-03-22 08:57:10|28251.6|28251.6|28250.63|28250.63|28251.6|28251.6|28250.63|28250.63|0
1647939470000|2022-03-22 08:57:50|28243.56|28243.56|28243.56|28243.56|28243.56|28243.56|28243.56|28243.56|0
1647939480000|2022-03-22 08:58:00|28240.02|28240.02|28240.02|28240.02|28240.02|28240.02|28240.02|28240.02|0
1647939490000|2022-03-22 08:58:10|28243.56|28243.56|28243.56|28243.56|28243.56|28243.56|28243.56|28243.56|0
1647939530000|2022-03-22 08:58:50|28240.02|28240.02|28240.02|28240.02|28240.02|28240.02|28240.02|28240.02|0
1647939540000|2022-03-22 08:59:00|28236.49|28236.49|28236.25|28236.25|28236.49|28236.49|28236.25|28236.25|0
1647939560000|2022-03-22 08:59:20|28236.55|28236.55|28243.62|28243.62|28243.62|28243.62|28236.55|28236.55|0
1647939570000|2022-03-22 08:59:30|28250.69|28250.69|28259.56|28259.56|28259.56|28259.56|28250.69|28250.69|0
1647939580000|2022-03-22 08:59:40|28260.16|28260.16|28260.16|28260.16|28260.16|28260.16|28260.16|28260.16|0
1647939590000|2022-03-22 08:59:50|28256.62|28256.62|28256.62|28256.62|28256.62|28256.62|28256.62|28256.62|0
1647939600000|2022-03-22 09:00:00|28249.55|28249.55|28253.09|28253.09|28253.09|28253.09|28249.55|28249.55|0
1647939610000|2022-03-22 09:00:10|28246.02|28246.02|28246.02|28246.02|28246.02|28246.02|28246.02|28246.02|0
1647939630000|2022-03-22 09:00:30|28235.72|28235.72|28236.02|28236.02|28236.02|28236.02|28235.72|28235.72|0
1647939650000|2022-03-22 09:00:50|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|28239.55|0
1647939670000|2022-03-22 09:01:10|28228.95|28228.95|28243.09|28243.09|28243.09|28243.09|28228.95|28228.95|0
1647939680000|2022-03-22 09:01:20|28239.55|28239.55|28236.02|28236.02|28239.55|28239.55|28236.02|28236.02|0
1647939690000|2022-03-22 09:01:30|28236.92|28236.92|28236.92|28236.92|28236.92|28236.92|28236.92|28236.92|0
1647939710000|2022-03-22 09:01:50|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|28233.38|0
1647939720000|2022-03-22 09:02:00|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|28240.45|0
1647939740000|2022-03-22 09:02:20|28240.75|28240.75|28240.75|28240.75|28240.75|28240.75|28240.75|28240.75|0
1647939750000|2022-03-22 09:02:30|28244.29|28244.29|28244.29|28244.29|28244.29|28244.29|28244.29|28244.29|0
1647939760000|2022-03-22 09:02:40|28244.77|28244.77|28244.77|28244.77|28244.77|28244.77|28244.77|28244.77|0
1647939770000|2022-03-22 09:02:50|28258.91|28258.91|28262.45|28262.45|28262.45|28262.45|28258.91|28258.91|0
1647939800000|2022-03-22 09:03:20|28269.52|28269.52|28269.52|28269.52|28269.52|28269.52|28269.52|28269.52|0
1647939840000|2022-03-22 09:04:00|28269.22|28269.22|28262.15|28262.15|28269.22|28269.22|28262.15|28262.15|0
1647939850000|2022-03-22 09:04:10|28258.61|28258.61|28258.61|28258.61|28258.61|28258.61|28258.61|28258.61|0
1647939870000|2022-03-22 09:04:30|28257.41|28257.41|28257.11|28257.11|28257.41|28257.41|28257.11|28257.11|0
1647939880000|2022-03-22 09:04:40|28253.57|28253.57|28253.57|28253.57|28253.57|28253.57|28253.57|28253.57|0
1647939900000|2022-03-22 09:05:00|28252.37|28252.37|28251.17|28251.17|28252.37|28252.37|28250.87|28250.87|0
1647939910000|2022-03-22 09:05:10|28250.87|28250.87|28250.87|28250.87|28250.87|28250.87|28250.87|28250.87|0
1647939940000|2022-03-22 09:05:40|28257.94|28257.94|28257.94|28257.94|28257.94|28257.94|28257.94|28257.94|0
1647939950000|2022-03-22 09:05:50|28265.01|28265.01|28262.38|28262.38|28265.91|28265.91|28262.38|28262.38|0
1647939970000|2022-03-22 09:06:10|28261.47|28261.47|28261.47|28261.47|28261.47|28261.47|28261.47|28261.47|0
1647940000000|2022-03-22 09:06:40|28254.4|28254.4|28254.4|28254.4|28254.4|28254.4|28254.4|28254.4|0
1647940030000|2022-03-22 09:07:10|28252.9|28252.9|28274.11|28274.11|28274.11|28274.11|28252.9|28252.9|0
1647940040000|2022-03-22 09:07:20|28274.71|28274.71|28275.91|28275.91|28275.91|28275.91|28274.71|28274.71|0
1647940050000|2022-03-22 09:07:30|28282.98|28282.98|28286.52|28286.52|28286.52|28286.52|28282.98|28282.98|0
1647940060000|2022-03-22 09:07:40|28293.59|28293.59|28293.59|28293.59|28293.59|28293.59|28293.59|28293.59|0
1647940080000|2022-03-22 09:08:00|28293.1|28293.1|28293.1|28293.1|28293.1|28293.1|28293.1|28293.1|0
1647940100000|2022-03-22 09:08:20|28296.64|28296.64|28300.17|28300.17|28300.17|28300.17|28296.64|28296.64|0
1647940110000|2022-03-22 09:08:30|28303.71|28303.71|28300.17|28300.17|28307.24|28307.24|28300.17|28300.17|0
1647940120000|2022-03-22 09:08:40|28296.64|28296.64|28296.64|28296.64|28296.64|28296.64|28296.64|28296.64|0
1647940150000|2022-03-22 09:09:10|28307.24|28307.24|28307.24|28307.24|28307.24|28307.24|28307.24|28307.24|0
1647940160000|2022-03-22 09:09:20|28317.85|28317.85|28325.16|28325.16|28325.16|28325.16|28317.85|28317.85|0
1647940170000|2022-03-22 09:09:30|28325.57|28325.57|28332.64|28332.64|28332.64|28332.64|28325.57|28325.57|0
1647940180000|2022-03-22 09:09:40|28332.23|28332.23|28332.23|28332.23|28332.23|28332.23|28332.23|28332.23|0
1647940190000|2022-03-22 09:09:50|28331.93|28331.93|28331.33|28331.33|28331.93|28331.93|28331.33|28331.33|0
1647940210000|2022-03-22 09:10:10|28341.93|28341.93|28331.33|28331.33|28341.93|28341.93|28331.33|28331.33|0
1647940220000|2022-03-22 09:10:20|28327.79|28327.79|28324.26|28324.26|28327.79|28327.79|28324.26|28324.26|0
1647940240000|2022-03-22 09:10:40|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|0
1647940250000|2022-03-22 09:10:50|28324.26|28324.26|28324.26|28324.26|28324.26|28324.26|28324.26|28324.26|0
1647940260000|2022-03-22 09:11:00|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|28320.73|0
1647940270000|2022-03-22 09:11:10|28327.79|28327.79|28327.79|28327.79|28327.79|28327.79|28327.79|28327.79|0
1647940280000|2022-03-22 09:11:20|28331.33|28331.33|28341.93|28341.93|28341.93|28341.93|28331.33|28331.33|0
1647940290000|2022-03-22 09:11:30|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|28345.47|0
1647940300000|2022-03-22 09:11:40|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|0
1647940320000|2022-03-22 09:12:00|28349|28349|28341.93|28341.93|28349|28349|28341.93|28341.93|0
1647940350000|2022-03-22 09:12:30|28334.86|28334.86|28331.33|28331.33|28334.86|28334.86|28331.33|28331.33|0
1647940370000|2022-03-22 09:12:50|28324.26|28324.26|28324.86|28324.86|28324.86|28324.86|28324.26|28324.26|0
1647940420000|2022-03-22 09:13:40|28331.93|28331.93|28331.93|28331.93|28331.93|28331.93|28331.93|28331.93|0
1647940430000|2022-03-22 09:13:50|28328.4|28328.4|28328.4|28328.4|28328.4|28328.4|28328.4|28328.4|0
1647940440000|2022-03-22 09:14:00|28324.86|28324.86|28321.33|28321.33|28324.86|28324.86|28321.33|28321.33|0
1647940460000|2022-03-22 09:14:20|28317.79|28317.79|28317.79|28317.79|28317.79|28317.79|28317.79|28317.79|0
1647940470000|2022-03-22 09:14:30|28324.86|28324.86|28324.86|28324.86|28324.86|28324.86|28324.86|28324.86|0
1647940480000|2022-03-22 09:14:40|28331.93|28331.93|28331.93|28331.93|28331.93|28331.93|28331.93|28331.93|0
1647940500000|2022-03-22 09:15:00|28328.4|28328.4|28328.4|28328.4|28328.4|28328.4|28328.4|28328.4|0
1647940520000|2022-03-22 09:15:20|28335.47|28335.47|28339|28339|28339|28339|28335.47|28335.47|0
1647940530000|2022-03-22 09:15:30|28335.47|28335.47|28340.2|28340.2|28340.2|28340.2|28335.47|28335.47|0
1647940540000|2022-03-22 09:15:40|28347.27|28347.27|28347.27|28347.27|28347.27|28347.27|28347.27|28347.27|0
1647940550000|2022-03-22 09:15:50|28343.74|28343.74|28344.64|28344.64|28344.94|28344.94|28343.74|28343.74|0
1647940560000|2022-03-22 09:16:00|28345.84|28345.84|28345.84|28345.84|28345.84|28345.84|28345.84|28345.84|0
1647940580000|2022-03-22 09:16:20|28346.74|28346.74|28346.74|28346.74|28346.74|28346.74|28346.74|28346.74|0
1647940590000|2022-03-22 09:16:30|28347.97|28347.97|28347.97|28347.97|28347.97|28347.97|28347.97|28347.97|0
1647940610000|2022-03-22 09:16:50|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|28344.44|0
1647940620000|2022-03-22 09:17:00|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|28344.68|0
1647940630000|2022-03-22 09:17:10|28334.07|28334.07|28334.07|28334.07|28334.07|28334.07|28334.07|28334.07|0
1647940640000|2022-03-22 09:17:20|28333.66|28333.66|28333.96|28333.96|28333.96|28333.96|28333.66|28333.66|0
1647940660000|2022-03-22 09:17:40|28323.36|28323.36|28333.96|28333.96|28333.96|28333.96|28323.36|28323.36|0
1647940670000|2022-03-22 09:17:50|28337.5|28337.5|28337.91|28337.91|28337.91|28337.91|28337.5|28337.5|0
1647940680000|2022-03-22 09:18:00|28327.3|28327.3|28327.3|28327.3|28327.3|28327.3|28327.3|28327.3|0
1647940700000|2022-03-22 09:18:20|28320.23|28320.23|28320.23|28320.23|28320.23|28320.23|28320.23|28320.23|0
1647940720000|2022-03-22 09:18:40|28313.16|28313.16|28316.7|28316.7|28316.7|28316.7|28309.63|28309.63|0
1647940740000|2022-03-22 09:19:00|28313.16|28313.16|28309.63|28309.63|28313.16|28313.16|28309.63|28309.63|0
1647940750000|2022-03-22 09:19:10|28306.09|28306.09|28298.42|28298.42|28306.09|28306.09|28298.42|28298.42|0
1647940770000|2022-03-22 09:19:30|28294.89|28294.89|28294.89|28294.89|28294.89|28294.89|28294.89|28294.89|0
1647940780000|2022-03-22 09:19:40|28305.49|28305.49|28303.99|28303.99|28305.49|28305.49|28303.99|28303.99|0
1647940820000|2022-03-22 09:20:20|28311.06|28311.06|28311.06|28311.06|28311.06|28311.06|28311.06|28311.06|0
1647940830000|2022-03-22 09:20:30|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|28303.99|0
1647940840000|2022-03-22 09:20:40|28302.19|28302.19|28302.19|28302.19|28302.19|28302.19|28302.19|28302.19|0
1647940850000|2022-03-22 09:20:50|28295.12|28295.12|28295.12|28295.12|28295.12|28295.12|28295.12|28295.12|0
1647940870000|2022-03-22 09:21:10|28288.05|28288.05|28284.51|28284.51|28288.05|28288.05|28284.51|28284.51|0
1647940880000|2022-03-22 09:21:20|28280.98|28280.98|28279.55|28279.55|28280.98|28280.98|28273.61|28273.61|0
1647940890000|2022-03-22 09:21:30|28283.08|28283.08|28279.55|28279.55|28286.62|28286.62|28279.55|28279.55|0
1647940910000|2022-03-22 09:21:50|28272.48|28272.48|28272.48|28272.48|28272.48|28272.48|28272.48|28272.48|0
1647940980000|2022-03-22 09:23:00|28261.87|28261.87|28261.87|28261.87|28261.87|28261.87|28261.87|28261.87|0
1647940990000|2022-03-22 09:23:10|28290.15|28290.15|28290.15|28290.15|28290.15|28290.15|28290.15|28290.15|0
1647941000000|2022-03-22 09:23:20|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|28283.08|0
1647941040000|2022-03-22 09:24:00|28279.55|28279.55|28279.55|28279.55|28279.55|28279.55|28279.55|28279.55|0
1647941050000|2022-03-22 09:24:10|28276.01|28276.01|28268.94|28268.94|28276.01|28276.01|28268.94|28268.94|0
1647941080000|2022-03-22 09:24:40|28268.64|28268.64|28272.18|28272.18|28272.18|28272.18|28268.64|28268.64|0
1647941100000|2022-03-22 09:25:00|28268.64|28268.64|28268.64|28268.64|28268.64|28268.64|28268.64|28268.64|0
1647941110000|2022-03-22 09:25:10|28268.94|28268.94|28272.48|28272.48|28272.48|28272.48|28268.94|28268.94|0
1647941120000|2022-03-22 09:25:20|28268.94|28268.94|28268.94|28268.94|28268.94|28268.94|28268.94|28268.94|0
1647941130000|2022-03-22 09:25:30|28265.41|28265.41|28272.48|28272.48|28272.48|28272.48|28265.41|28265.41|0
1647941140000|2022-03-22 09:25:40|28272.07|28272.07|28271.66|28271.66|28272.07|28272.07|28271.66|28271.66|0
1647941160000|2022-03-22 09:26:00|28264.59|28264.59|28264.59|28264.59|28264.59|28264.59|28264.59|28264.59|0
1647941180000|2022-03-22 09:26:20|28261.05|28261.05|28264.89|28264.89|28264.89|28264.89|28261.05|28261.05|0
1647941190000|2022-03-22 09:26:30|28261.35|28261.35|28261.35|28261.35|28261.35|28261.35|28261.35|28261.35|0
1647941200000|2022-03-22 09:26:40|28257.82|28257.82|28257.82|28257.82|28257.82|28257.82|28257.82|28257.82|0
1647941210000|2022-03-22 09:26:50|28250.75|28250.75|28250.75|28250.75|28250.75|28250.75|28250.75|28250.75|0
1647941230000|2022-03-22 09:27:10|28247.21|28247.21|28247.21|28247.21|28247.21|28247.21|28247.21|28247.21|0
1647941260000|2022-03-22 09:27:40|28254.28|28254.28|28253.98|28253.98|28254.28|28254.28|28253.98|28253.98|0
1647941270000|2022-03-22 09:27:50|28250.45|28250.45|28250.45|28250.45|28250.45|28250.45|28250.45|28250.45|0
1647941280000|2022-03-22 09:28:00|28249.85|28249.85|28249.55|28249.55|28249.85|28249.85|28249.55|28249.55|0
1647941300000|2022-03-22 09:28:20|28246.01|28246.01|28242.48|28242.48|28246.01|28246.01|28242.48|28242.48|0
1647941310000|2022-03-22 09:28:30|28246.01|28246.01|28246.01|28246.01|28246.01|28246.01|28246.01|28246.01|0
1647941320000|2022-03-22 09:28:40|28242.48|28242.48|28238.94|28238.94|28242.48|28242.48|28238.94|28238.94|0
1647941340000|2022-03-22 09:29:00|28238.53|28238.53|28239.43|28239.43|28239.43|28239.43|28238.53|28238.53|0
1647941350000|2022-03-22 09:29:10|28235.9|28235.9|28235.9|28235.9|28235.9|28235.9|28235.9|28235.9|0
1647941360000|2022-03-22 09:29:20|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|28228.83|0
1647941400000|2022-03-22 09:30:00|28225.29|28225.29|28221.76|28221.76|28225.29|28225.29|28221.76|28221.76|0
1647941410000|2022-03-22 09:30:10|28218.22|28218.22|28211.15|28211.15|28218.22|28218.22|28211.15|28211.15|0
1647941430000|2022-03-22 09:30:30|28207.62|28207.62|28207.62|28207.62|28207.62|28207.62|28207.62|28207.62|0
1647941440000|2022-03-22 09:30:40|28204.08|28204.08|28204.08|28204.08|28204.08|28204.08|28204.08|28204.08|0
1647941450000|2022-03-22 09:30:50|28207.62|28207.62|28210.85|28210.85|28211.15|28211.15|28207.62|28207.62|0
1647941460000|2022-03-22 09:31:00|28203.78|28203.78|28200.25|28200.25|28203.78|28203.78|28200.25|28200.25|0
1647941490000|2022-03-22 09:31:30|28203.78|28203.78|28200.25|28200.25|28203.78|28203.78|28200.25|28200.25|0
1647941500000|2022-03-22 09:31:40|28198.15|28198.15|28198.15|28198.15|28198.15|28198.15|28198.15|28198.15|0
1647941510000|2022-03-22 09:31:50|28205.22|28205.22|28212.29|28212.29|28212.29|28212.29|28205.22|28205.22|0
1647941540000|2022-03-22 09:32:20|28215.82|28215.82|28211.69|28211.69|28215.82|28215.82|28208.75|28208.75|0
1647941550000|2022-03-22 09:32:30|28208.15|28208.15|28208.15|28208.15|28208.15|28208.15|28204.62|28204.62|0
1647941560000|2022-03-22 09:32:40|28204.62|28204.62|28204.62|28204.62|28204.62|28204.62|28204.62|28204.62|0
1647941570000|2022-03-22 09:32:50|28215.22|28215.22|28215.22|28215.22|28215.22|28215.22|28215.22|28215.22|0
1647941590000|2022-03-22 09:33:10|28218.76|28218.76|28218.95|28218.95|28222.89|28222.89|28215.82|28215.82|0
1647941600000|2022-03-22 09:33:20|28218.7|28218.7|28218.7|28218.7|28218.7|28218.7|28218.7|28218.7|0
1647941640000|2022-03-22 09:34:00|28215.17|28215.17|28208.1|28208.1|28215.17|28215.17|28208.1|28208.1|0
1647941650000|2022-03-22 09:34:10|28204.56|28204.56|28211.63|28211.63|28211.63|28211.63|28204.56|28204.56|0
1647941660000|2022-03-22 09:34:20|28215.17|28215.17|28215.17|28215.17|28215.17|28215.17|28215.17|28215.17|0
1647941670000|2022-03-22 09:34:30|28211.63|28211.63|28211.63|28211.63|28211.63|28211.63|28211.63|28211.63|0
1647941690000|2022-03-22 09:34:50|28215.17|28215.17|28215.17|28215.17|28215.17|28215.17|28215.17|28215.17|0
1647941710000|2022-03-22 09:35:10|28218.7|28218.7|28218.7|28218.7|28218.7|28218.7|28218.7|28218.7|0
1647941720000|2022-03-22 09:35:20|28222.24|28222.24|28222.24|28222.24|28222.24|28222.24|28222.24|28222.24|0
1647941750000|2022-03-22 09:35:50|28218.7|28218.7|28211.63|28211.63|28218.7|28218.7|28211.63|28211.63|0
1647941760000|2022-03-22 09:36:00|28208.1|28208.1|28210.92|28210.92|28210.92|28210.92|28207.39|28207.39|0
1647941800000|2022-03-22 09:36:40|28203.85|28203.85|28196.78|28196.78|28203.85|28203.85|28196.78|28196.78|0
1647941810000|2022-03-22 09:36:50|28197.27|28197.27|28193.73|28193.73|28197.27|28197.27|28193.73|28193.73|0
1647941870000|2022-03-22 09:37:50|28179.59|28179.59|28179.59|28179.59|28179.59|28179.59|28179.59|28179.59|0
1647941890000|2022-03-22 09:38:10|28183.13|28183.13|28183.13|28183.13|28183.13|28183.13|28183.13|28183.13|0
1647941950000|2022-03-22 09:39:10|28186.66|28186.66|28186.66|28186.66|28186.66|28186.66|28186.66|28186.66|0
1647942000000|2022-03-22 09:40:00|28183.13|28183.13|28183.13|28183.13|28183.13|28183.13|28183.13|28183.13|0
1647942010000|2022-03-22 09:40:10|28190.2|28190.2|28190.2|28190.2|28190.2|28190.2|28190.2|28190.2|0
1647942060000|2022-03-22 09:41:00|28193.73|28193.73|28193.73|28193.73|28193.73|28193.73|28193.73|28193.73|0
1647942070000|2022-03-22 09:41:10|28197.27|28197.27|28197.87|28197.87|28197.87|28197.87|28197.27|28197.27|0
1647942080000|2022-03-22 09:41:20|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|0
1647942090000|2022-03-22 09:41:30|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|0
1647942130000|2022-03-22 09:42:10|28215.54|28215.54|28215.54|28215.54|28215.54|28215.54|28215.54|28215.54|0
1647942160000|2022-03-22 09:42:40|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|0
1647942170000|2022-03-22 09:42:50|28204.94|28204.94|28197.87|28197.87|28204.94|28204.94|28197.87|28197.87|0
1647942180000|2022-03-22 09:43:00|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|0
1647942190000|2022-03-22 09:43:10|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|28208.47|0
1647942220000|2022-03-22 09:43:40|28204.94|28204.94|28204.94|28204.94|28204.94|28204.94|28204.94|28204.94|0
1647942240000|2022-03-22 09:44:00|28204.46|28204.46|28213.03|28213.03|28213.03|28213.03|28204.46|28204.46|0
1647942300000|2022-03-22 09:45:00|28209.49|28209.49|28210.39|28210.39|28210.39|28210.39|28209.49|28209.49|0
1647942320000|2022-03-22 09:45:20|28213.93|28213.93|28213.93|28213.93|28213.93|28213.93|28213.93|28213.93|0
1647942340000|2022-03-22 09:45:40|28214.75|28214.75|28214.75|28214.75|28214.75|28214.75|28214.75|28214.75|0
1647942370000|2022-03-22 09:46:10|28221.82|28221.82|28228.89|28228.89|28228.89|28228.89|28221.82|28221.82|0
1647942410000|2022-03-22 09:46:50|28225.35|28225.35|28225.35|28225.35|28225.35|28225.35|28225.35|28225.35|0
1647942420000|2022-03-22 09:47:00|28224.53|28224.53|28224.53|28224.53|28224.53|28224.53|28224.53|28224.53|0
1647942470000|2022-03-22 09:47:50|28231.6|28231.6|28224.53|28224.53|28231.6|28231.6|28224.53|28224.53|0
1647942480000|2022-03-22 09:48:00|28221|28221|28224.53|28224.53|28224.53|28224.53|28221|28221|0
1647942530000|2022-03-22 09:48:50|28224.12|28224.12|28224.12|28224.12|28224.12|28224.12|28224.12|28224.12|0
1647942540000|2022-03-22 09:49:00|28224.72|28224.72|28224.12|28224.12|28224.72|28224.72|28224.12|28224.12|0
1647942550000|2022-03-22 09:49:10|28223.82|28223.82|28216.75|28216.75|28223.82|28223.82|28216.75|28216.75|0
1647942560000|2022-03-22 09:49:20|28213.22|28213.22|28213.22|28213.22|28213.22|28213.22|28213.22|28213.22|0
1647942600000|2022-03-22 09:50:00|28216.75|28216.75|28216.75|28216.75|28216.75|28216.75|28216.75|28216.75|0
1647942610000|2022-03-22 09:50:10|28220.29|28220.29|28220.29|28220.29|28220.29|28220.29|28220.29|28220.29|0
1647942620000|2022-03-22 09:50:20|28227.36|28227.36|28223.82|28223.82|28227.36|28227.36|28223.82|28223.82|0
1647942660000|2022-03-22 09:51:00|28227.36|28227.36|28227.36|28227.36|28227.36|28227.36|28227.36|28227.36|0
1647942670000|2022-03-22 09:51:10|28223.82|28223.82|28223.82|28223.82|28223.82|28223.82|28223.82|28223.82|0
1647942700000|2022-03-22 09:51:40|28216.75|28216.75|28216.75|28216.75|28216.75|28216.75|28216.75|28216.75|0
1647942720000|2022-03-22 09:52:00|28223.82|28223.82|28223.82|28223.82|28223.82|28223.82|28223.82|28223.82|0
1647942760000|2022-03-22 09:52:40|28220.29|28220.29|28220.29|28220.29|28220.29|28220.29|28220.29|28220.29|0
1647942780000|2022-03-22 09:53:00|28227.36|28227.36|28227.36|28227.36|28227.36|28227.36|28227.36|28227.36|0
1647942790000|2022-03-22 09:53:10|28230.89|28230.89|28229.69|28229.69|28230.89|28230.89|28229.69|28229.69|0
1647942820000|2022-03-22 09:53:40|28226.16|28226.16|28229.69|28229.69|28229.69|28229.69|28226.16|28226.16|0
1647942830000|2022-03-22 09:53:50|28236.76|28236.76|28236.76|28236.76|28236.76|28236.76|28236.76|28236.76|0
1647942850000|2022-03-22 09:54:10|28236.46|28236.46|28236.46|28236.46|28236.46|28236.46|28236.46|28236.46|0
1647942860000|2022-03-22 09:54:20|28229.39|28229.39|28222.32|28222.32|28229.39|28229.39|28222.32|28222.32|0
1647942870000|2022-03-22 09:54:30|28225.86|28225.86|28225.86|28225.86|28225.86|28225.86|28225.86|28225.86|0
1647942880000|2022-03-22 09:54:40|28227.36|28227.36|28227.66|28227.66|28227.66|28227.66|28227.36|28227.36|0
1647942940000|2022-03-22 09:55:40|28231.19|28231.19|28231.19|28231.19|28231.19|28231.19|28231.19|28231.19|0
1647942950000|2022-03-22 09:55:50|28224.12|28224.12|28224.12|28224.12|28224.12|28224.12|28224.12|28224.12|0
1647942960000|2022-03-22 09:56:00|28231.19|28231.19|28231.19|28231.19|28231.19|28231.19|28231.19|28231.19|0
1647943010000|2022-03-22 09:56:50|28231.49|28231.49|28238.56|28238.56|28238.56|28238.56|28231.49|28231.49|0
1647943020000|2022-03-22 09:57:00|28235.03|28235.03|28235.03|28235.03|28235.03|28235.03|28235.03|28235.03|0
1647943030000|2022-03-22 09:57:10|28231.49|28231.49|28224.42|28224.42|28231.49|28231.49|28224.42|28224.42|0
1647943050000|2022-03-22 09:57:30|28231.49|28231.49|28231.49|28231.49|28231.49|28231.49|28231.49|28231.49|0
1647943080000|2022-03-22 09:58:00|28227.96|28227.96|28227.96|28227.96|28227.96|28227.96|28227.96|28227.96|0
1647943090000|2022-03-22 09:58:10|28235.03|28235.03|28235.03|28235.03|28235.03|28235.03|28235.03|28235.03|0
1647943140000|2022-03-22 09:59:00|28234.62|28234.62|28234.62|28234.62|28234.62|28234.62|28234.62|28234.62|0
1647943150000|2022-03-22 09:59:10|28245.22|28245.22|28245.22|28245.22|28245.22|28245.22|28245.22|28245.22|0
1647943170000|2022-03-22 09:59:30|28248.76|28248.76|28248.76|28248.76|28248.76|28248.76|28248.76|28248.76|0
1647943200000|2022-03-22 10:00:00|28262.9|28262.9|28262.9|28262.9|28262.9|28262.9|28262.9|28262.9|0
1647943210000|2022-03-22 10:00:10|28263.5|28263.5|28264.64|28264.64|28264.64|28264.64|28263.5|28263.5|0
1647943230000|2022-03-22 10:00:30|28268.18|28268.18|28268.18|28268.18|28268.18|28268.18|28268.18|28268.18|0
1647943240000|2022-03-22 10:00:40|28275.25|28275.25|28275.25|28275.25|28275.25|28275.25|28275.25|28275.25|0
1647943260000|2022-03-22 10:01:00|28278.78|28278.78|28278.78|28278.78|28278.78|28278.78|28278.78|28278.78|0
1647943270000|2022-03-22 10:01:10|28271.71|28271.71|28275.25|28275.25|28275.25|28275.25|28271.71|28271.71|0
1647943320000|2022-03-22 10:02:00|28278.78|28278.78|28270.81|28270.81|28282.32|28282.32|28270.81|28270.81|0
1647943330000|2022-03-22 10:02:10|28267.28|28267.28|28267.28|28267.28|28267.28|28267.28|28267.28|28267.28|0
1647943340000|2022-03-22 10:02:20|28263.74|28263.74|28263.74|28263.74|28263.74|28263.74|28263.74|28263.74|0
1647943360000|2022-03-22 10:02:40|28260.21|28260.21|28260.21|28260.21|28260.21|28260.21|28260.21|28260.21|0
1647943370000|2022-03-22 10:02:50|28267.28|28267.28|28266.98|28266.98|28267.28|28267.28|28266.98|28266.98|0
1647943380000|2022-03-22 10:03:00|28270.51|28270.51|28266.98|28266.98|28270.51|28270.51|28266.98|28266.98|0
1647943400000|2022-03-22 10:03:20|28263.44|28263.44|28263.44|28263.44|28263.44|28263.44|28263.44|28263.44|0
1647943410000|2022-03-22 10:03:30|28259.91|28259.91|28259.91|28259.91|28259.91|28259.91|28259.91|28259.91|0
1647943420000|2022-03-22 10:03:40|28266.98|28266.98|28266.98|28266.98|28266.98|28266.98|28266.98|28266.98|0
1647943460000|2022-03-22 10:04:20|28266.37|28266.37|28266.37|28266.37|28266.37|28266.37|28266.37|28266.37|0
1647943480000|2022-03-22 10:04:40|28269.91|28269.91|28269.91|28269.91|28269.91|28269.91|28269.91|28269.91|0
1647943500000|2022-03-22 10:05:00|28266.37|28266.37|28266.37|28266.37|28266.37|28266.37|28266.37|28266.37|0
1647943520000|2022-03-22 10:05:20|28262.84|28262.84|28259.3|28259.3|28262.84|28262.84|28259.3|28259.3|0
1647943560000|2022-03-22 10:06:00|28269.91|28269.91|28269.01|28269.01|28269.91|28269.91|28269.01|28269.01|0
1647943570000|2022-03-22 10:06:10|28261.94|28261.94|28261.94|28261.94|28261.94|28261.94|28261.94|28261.94|0
1647943590000|2022-03-22 10:06:30|28258.4|28258.4|28258.4|28258.4|28258.4|28258.4|28258.4|28258.4|0
1647943630000|2022-03-22 10:07:10|28254.87|28254.87|28254.87|28254.87|28254.87|28254.87|28254.87|28254.87|0
1647943640000|2022-03-22 10:07:20|28258.4|28258.4|28251.33|28251.33|28258.4|28258.4|28251.33|28251.33|0
1647943660000|2022-03-22 10:07:40|28247.8|28247.8|28247.8|28247.8|28247.8|28247.8|28247.8|28247.8|0
1647943670000|2022-03-22 10:07:50|28244.26|28244.26|28237.19|28237.19|28244.26|28244.26|28237.19|28237.19|0
1647943710000|2022-03-22 10:08:30|28233.66|28233.66|28233.66|28233.66|28233.66|28233.66|28233.66|28233.66|0
1647943720000|2022-03-22 10:08:40|28237.19|28237.19|28237.19|28237.19|28237.19|28237.19|28237.19|28237.19|0
1647943740000|2022-03-22 10:09:00|28233.06|28233.06|28232.65|28232.65|28233.06|28233.06|28232.65|28232.65|0
1647943760000|2022-03-22 10:09:20|28229.11|28229.11|28229.11|28229.11|28229.11|28229.11|28229.11|28229.11|0
1647943780000|2022-03-22 10:09:40|28225.58|28225.58|28225.58|28225.58|28225.58|28225.58|28225.58|28225.58|0
1647943790000|2022-03-22 10:09:50|28222.04|28222.04|28222.04|28222.04|28222.04|28222.04|28222.04|28222.04|0
1647943810000|2022-03-22 10:10:10|28218.51|28218.51|28211.44|28211.44|28218.51|28218.51|28211.44|28211.44|0
1647943820000|2022-03-22 10:10:20|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|28207.9|0
1647943830000|2022-03-22 10:10:30|28222.04|28222.04|28222.04|28222.04|28222.04|28222.04|28214.97|28214.97|0
1647943840000|2022-03-22 10:10:40|28214.97|28214.97|28214.97|28214.97|28214.97|28214.97|28214.97|28214.97|0
1647943870000|2022-03-22 10:11:10|28218.51|28218.51|28218.51|28218.51|28218.51|28218.51|28218.51|28218.51|0
1647943890000|2022-03-22 10:11:30|28222.04|28222.04|28222.04|28222.04|28222.04|28222.04|28222.04|28222.04|0
1647943900000|2022-03-22 10:11:40|28229.11|28229.11|28229.71|28229.71|28229.71|28229.71|28229.11|28229.11|0
1647943910000|2022-03-22 10:11:50|28226.18|28226.18|28222.64|28222.64|28226.18|28226.18|28222.64|28222.64|0
1647943920000|2022-03-22 10:12:00|28219.11|28219.11|28218.51|28218.51|28219.11|28219.11|28218.51|28218.51|0
1647944040000|2022-03-22 10:14:00|28214.97|28214.97|28207.9|28207.9|28214.97|28214.97|28207.9|28207.9|0
1647944060000|2022-03-22 10:14:20|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|0
1647944080000|2022-03-22 10:14:40|28197.3|28197.3|28197.54|28197.54|28197.54|28197.54|28197.3|28197.3|0
1647944110000|2022-03-22 10:15:10|28186.94|28186.94|28186.94|28186.94|28190.47|28190.47|28183.4|28183.4|0
1647944120000|2022-03-22 10:15:20|28183.4|28183.4|28183.4|28183.4|28183.4|28183.4|28183.4|28183.4|0
1647944140000|2022-03-22 10:15:40|28190.47|28190.47|28190.47|28190.47|28190.47|28190.47|28190.47|28190.47|0
1647944150000|2022-03-22 10:15:50|28183.4|28183.4|28179.87|28179.87|28183.4|28183.4|28179.87|28179.87|0
1647944170000|2022-03-22 10:16:10|28183.4|28183.4|28183.4|28183.4|28183.4|28183.4|28179.87|28179.87|0
1647944270000|2022-03-22 10:17:50|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|0
1647944280000|2022-03-22 10:18:00|28185.43|28185.43|28185.43|28185.43|28185.43|28185.43|28185.43|28185.43|0
1647944290000|2022-03-22 10:18:10|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|0
1647944300000|2022-03-22 10:18:20|28185.43|28185.43|28185.43|28185.43|28185.43|28185.43|28185.43|28185.43|0
1647944320000|2022-03-22 10:18:40|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|0
1647944330000|2022-03-22 10:18:50|28178.36|28178.36|28178.36|28178.36|28178.36|28178.36|28178.36|28178.36|0
1647944340000|2022-03-22 10:19:00|28181.9|28181.9|28185.43|28185.43|28185.43|28185.43|28181.9|28181.9|0
1647944360000|2022-03-22 10:19:20|28184.71|28184.71|28181.17|28181.17|28184.71|28184.71|28181.17|28181.17|0
1647944400000|2022-03-22 10:20:00|28177.64|28177.64|28177.23|28177.23|28177.64|28177.64|28177.23|28177.23|0
1647944410000|2022-03-22 10:20:10|28184.3|28184.3|28184.3|28184.3|28184.3|28184.3|28184.3|28184.3|0
1647944420000|2022-03-22 10:20:20|28195.91|28195.91|28192.68|28192.68|28195.91|28195.91|28192.68|28192.68|0
1647944430000|2022-03-22 10:20:30|28196.21|28196.21|28196.21|28196.21|28196.21|28196.21|28196.21|28196.21|0
1647944440000|2022-03-22 10:20:40|28199.75|28199.75|28199.75|28199.75|28199.75|28199.75|28199.75|28199.75|0
1647944460000|2022-03-22 10:21:00|28203.28|28203.28|28203.28|28203.28|28203.28|28203.28|28203.28|28203.28|0
1647944470000|2022-03-22 10:21:10|28206.82|28206.82|28206.82|28206.82|28206.82|28206.82|28206.82|28206.82|0
1647944490000|2022-03-22 10:21:30|28210.35|28210.35|28210.35|28210.35|28210.35|28210.35|28210.35|28210.35|0
1647944520000|2022-03-22 10:22:00|28213.89|28213.89|28210.35|28210.35|28213.89|28213.89|28210.35|28210.35|0
1647944540000|2022-03-22 10:22:20|28206.82|28206.82|28203.28|28203.28|28206.82|28206.82|28203.28|28203.28|0
1647944560000|2022-03-22 10:22:40|28210.35|28210.35|28210.35|28210.35|28210.35|28210.35|28210.35|28210.35|0
1647944570000|2022-03-22 10:22:50|28213.89|28213.89|28213.89|28213.89|28213.89|28213.89|28213.89|28213.89|0
1647944630000|2022-03-22 10:23:50|28214.3|28214.3|28217.83|28217.83|28217.83|28217.83|28214.3|28214.3|0
1647944690000|2022-03-22 10:24:50|28216.93|28216.93|28216.93|28216.93|28216.93|28216.93|28216.93|28216.93|0
1647944720000|2022-03-22 10:25:20|28216.03|28216.03|28215.21|28215.21|28216.03|28216.03|28215.21|28215.21|0
1647944780000|2022-03-22 10:26:20|28218.75|28218.75|28218.75|28218.75|28218.75|28218.75|28218.75|28218.75|0
1647944800000|2022-03-22 10:26:40|28217.85|28217.85|28218.45|28218.45|28218.45|28218.45|28217.85|28217.85|0
1647944840000|2022-03-22 10:27:20|28218.75|28218.75|28218.75|28218.75|28218.75|28218.75|28218.75|28218.75|0
1647944860000|2022-03-22 10:27:40|28232.89|28232.89|28232.89|28232.89|28232.89|28232.89|28232.89|28232.89|0
1647944870000|2022-03-22 10:27:50|28229.35|28229.35|28225.82|28225.82|28229.35|28229.35|28225.82|28225.82|0
1647944910000|2022-03-22 10:28:30|28229.35|28229.35|28229.35|28229.35|28229.35|28229.35|28229.35|28229.35|0
1647944950000|2022-03-22 10:29:10|28236.42|28236.42|28236.42|28236.42|28236.42|28236.42|28236.42|28236.42|0
1647944960000|2022-03-22 10:29:20|28239.96|28239.96|28239.96|28239.96|28239.96|28239.96|28239.96|28239.96|0
1647945010000|2022-03-22 10:30:10|28232.89|28232.89|28236.42|28236.42|28236.42|28236.42|28232.89|28232.89|0
1647945040000|2022-03-22 10:30:40|28239.96|28239.96|28239.96|28239.96|28239.96|28239.96|28239.96|28239.96|0
1647945070000|2022-03-22 10:31:10|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|0
1647945080000|2022-03-22 10:31:20|28235.52|28235.52|28235.52|28235.52|28235.52|28235.52|28235.52|28235.52|0
1647945110000|2022-03-22 10:31:50|28236.42|28236.42|28239.96|28239.96|28239.96|28239.96|28236.42|28236.42|0
1647945150000|2022-03-22 10:32:30|28247.03|28247.03|28247.03|28247.03|28247.03|28247.03|28247.03|28247.03|0
1647945160000|2022-03-22 10:32:40|28246.73|28246.73|28246.48|28246.48|28246.73|28246.73|28246.48|28246.48|0
1647945180000|2022-03-22 10:33:00|28257.09|28257.09|28257.91|28257.91|28257.91|28257.91|28257.09|28257.09|0
1647945210000|2022-03-22 10:33:30|28264.98|28264.98|28261.44|28261.44|28264.98|28264.98|28261.44|28261.44|0
1647945220000|2022-03-22 10:33:40|28262.34|28262.34|28262.34|28262.34|28262.34|28262.34|28262.34|28262.34|0
1647945270000|2022-03-22 10:34:30|28280.02|28280.02|28280.02|28280.02|28280.02|28280.02|28280.02|28280.02|0
1647945280000|2022-03-22 10:34:40|28279.78|28279.78|28279.78|28279.78|28279.78|28279.78|28279.78|28279.78|0
1647945290000|2022-03-22 10:34:50|28283.31|28283.31|28283.31|28283.31|28283.31|28283.31|28283.31|28283.31|0
1647945300000|2022-03-22 10:35:00|28286.85|28286.85|28286.85|28286.85|28286.85|28286.85|28286.85|28286.85|0
1647945310000|2022-03-22 10:35:10|28300.99|28300.99|28304.52|28304.52|28304.52|28304.52|28300.99|28300.99|0
1647945330000|2022-03-22 10:35:30|28297.45|28297.45|28293.92|28293.92|28297.45|28297.45|28293.92|28293.92|0
1647945380000|2022-03-22 10:36:20|28300.99|28300.99|28308.06|28308.06|28308.06|28308.06|28300.99|28300.99|0
1647945400000|2022-03-22 10:36:40|28297.45|28297.45|28304.52|28304.52|28304.52|28304.52|28297.45|28297.45|0
1647945420000|2022-03-22 10:37:00|28300.99|28300.99|28300.99|28300.99|28300.99|28300.99|28300.99|28300.99|0
1647945490000|2022-03-22 10:38:10|28311.59|28311.59|28308.06|28308.06|28311.59|28311.59|28308.06|28308.06|0
1647945520000|2022-03-22 10:38:40|28308.87|28308.87|28319.48|28319.48|28319.48|28319.48|28308.87|28308.87|0
1647945560000|2022-03-22 10:39:20|28330.08|28330.08|28330.08|28330.08|28330.08|28330.08|28330.08|28330.08|0
1647945680000|2022-03-22 10:41:20|28333.62|28333.62|28326.55|28326.55|28333.62|28333.62|28323.01|28323.01|0
1647945700000|2022-03-22 10:41:40|28326.96|28326.96|28326.96|28326.96|28326.96|28326.96|28326.96|28326.96|0
1647945710000|2022-03-22 10:41:50|28327.37|28327.37|28327.78|28327.78|28327.78|28327.78|28327.37|28327.37|0
1647945720000|2022-03-22 10:42:00|28328.02|28328.02|28328.02|28328.02|28328.02|28328.02|28328.02|28328.02|0
1647945730000|2022-03-22 10:42:10|28331.56|28331.56|28331.56|28331.56|28331.56|28331.56|28331.56|28331.56|0
1647945740000|2022-03-22 10:42:20|28335.09|28335.09|28335.09|28335.09|28335.09|28335.09|28335.09|28335.09|0
1647945770000|2022-03-22 10:42:50|28328.02|28328.02|28324.49|28324.49|28328.02|28328.02|28324.49|28324.49|0
1647945800000|2022-03-22 10:43:20|28325.69|28325.69|28320.95|28320.95|28325.69|28325.69|28320.05|28320.05|0
1647945810000|2022-03-22 10:43:30|28320.35|28320.35|28299.14|28299.14|28320.35|28320.35|28299.14|28299.14|0
1647945830000|2022-03-22 10:43:50|28295.61|28295.61|28294.79|28294.79|28295.61|28295.61|28294.79|28294.79|0
1647945860000|2022-03-22 10:44:20|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|28301.86|0
1647945880000|2022-03-22 10:44:40|28291.25|28291.25|28291.25|28291.25|28291.25|28291.25|28291.25|28291.25|0
1647945930000|2022-03-22 10:45:30|28287.72|28287.72|28277.11|28277.11|28287.72|28287.72|28277.11|28277.11|0
1647945990000|2022-03-22 10:46:30|28273.58|28273.58|28266.51|28266.51|28273.58|28273.58|28266.51|28266.51|0
1647946040000|2022-03-22 10:47:20|28266.21|28266.21|28266.21|28266.21|28266.21|28266.21|28266.21|28266.21|0
1647946050000|2022-03-22 10:47:30|28265.91|28265.91|28265.91|28265.91|28265.91|28265.91|28265.91|28265.91|0
1647946080000|2022-03-22 10:48:00|28258.84|28258.84|28258.84|28258.84|28258.84|28258.84|28258.84|28258.84|0
1647946110000|2022-03-22 10:48:30|28258.59|28258.59|28258.59|28258.59|28258.59|28258.59|28258.59|28258.59|0
1647946150000|2022-03-22 10:49:10|28262.13|28262.13|28262.13|28262.13|28262.13|28262.13|28262.13|28262.13|0
1647946190000|2022-03-22 10:49:50|28258.59|28258.59|28262.13|28262.13|28262.13|28262.13|28258.59|28258.59|0
1647946240000|2022-03-22 10:50:40|28260.03|28260.03|28260.03|28260.03|28260.03|28260.03|28260.03|28260.03|0
1647946250000|2022-03-22 10:50:50|28258.82|28258.82|28258.82|28258.82|28258.82|28258.82|28258.82|28258.82|0
1647946280000|2022-03-22 10:51:20|28255.29|28255.29|28251.76|28251.76|28255.29|28255.29|28251.76|28251.76|0
1647946290000|2022-03-22 10:51:30|28248.22|28248.22|28248.22|28248.22|28248.22|28248.22|28248.22|28248.22|0
1647946350000|2022-03-22 10:52:30|28248.52|28248.52|28248.52|28248.52|28248.52|28248.52|28248.52|28248.52|0
1647946390000|2022-03-22 10:53:10|28255.59|28255.59|28255.59|28255.59|28255.59|28255.59|28255.59|28255.59|0
1647946400000|2022-03-22 10:53:20|28256.19|28256.19|28256.19|28256.19|28256.19|28256.19|28256.19|28256.19|0
1647946410000|2022-03-22 10:53:30|28256.6|28256.6|28256.6|28256.6|28256.6|28256.6|28256.6|28256.6|0
1647946460000|2022-03-22 10:54:20|28256.3|28256.3|28256.3|28256.3|28256.3|28256.3|28256.3|28256.3|0
1647946510000|2022-03-22 10:55:10|28259.84|28259.84|28259.84|28259.84|28259.84|28259.84|28259.84|28259.84|0
1647946520000|2022-03-22 10:55:20|28266.91|28266.91|28266.91|28266.91|28266.91|28266.91|28266.91|28266.91|0
1647946530000|2022-03-22 10:55:30|28266.09|28266.09|28266.09|28266.09|28266.09|28266.09|28266.09|28266.09|0
1647946550000|2022-03-22 10:55:50|28259.02|28259.02|28259.02|28259.02|28259.02|28259.02|28259.02|28259.02|0
1647946610000|2022-03-22 10:56:50|28255.48|28255.48|28255.48|28255.48|28255.48|28255.48|28255.48|28255.48|0
1647946630000|2022-03-22 10:57:10|28262.55|28262.55|28262.55|28262.55|28262.55|28262.55|28262.55|28262.55|0
1647946650000|2022-03-22 10:57:30|28261.95|28261.95|28261.35|28261.35|28261.95|28261.95|28261.35|28261.35|0
1647946680000|2022-03-22 10:58:00|28261.05|28261.05|28261.05|28261.05|28261.05|28261.05|28261.05|28261.05|0
1647946750000|2022-03-22 10:59:10|28268.12|28268.12|28268.12|28268.12|28268.12|28268.12|28268.12|28268.12|0
1647946770000|2022-03-22 10:59:30|28269.84|28269.84|28287.51|28287.51|28287.51|28287.51|28269.84|28269.84|0
1647946780000|2022-03-22 10:59:40|28288.11|28288.11|28284.58|28284.58|28288.11|28288.11|28284.58|28284.58|0
1647946790000|2022-03-22 10:59:50|28288.11|28288.11|28288.11|28288.11|28288.11|28288.11|28288.11|28288.11|0
1647946800000|2022-03-22 11:00:00|28284.58|28284.58|28284.58|28284.58|28284.58|28284.58|28284.58|28284.58|0
1647946820000|2022-03-22 11:00:20|28273.98|28273.98|28273.98|28273.98|28273.98|28273.98|28273.98|28273.98|0
1647946840000|2022-03-22 11:00:40|28270.44|28270.44|28263.37|28263.37|28270.44|28270.44|28263.37|28263.37|0
1647946850000|2022-03-22 11:00:50|28252.77|28252.77|28240.96|28240.96|28252.77|28252.77|28240.96|28240.96|0
1647946870000|2022-03-22 11:01:10|28233.89|28233.89|28233.89|28233.89|28233.89|28233.89|28233.89|28233.89|0
1647946890000|2022-03-22 11:01:30|28237.42|28237.42|28232.39|28232.39|28237.42|28237.42|28232.39|28232.39|0
1647946910000|2022-03-22 11:01:50|28231.98|28231.98|28231.98|28231.98|28231.98|28231.98|28231.98|28231.98|0
1647946940000|2022-03-22 11:02:20|28232.88|28232.88|28232.88|28232.88|28232.88|28232.88|28232.88|28232.88|0
1647946960000|2022-03-22 11:02:40|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|0
1647946980000|2022-03-22 11:03:00|28241.15|28241.15|28241.15|28241.15|28241.15|28241.15|28241.15|28241.15|0
1647947010000|2022-03-22 11:03:30|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|0
1647947020000|2022-03-22 11:03:40|28237.62|28237.62|28237.62|28237.62|28237.62|28237.62|28237.62|28237.62|0
1647947050000|2022-03-22 11:04:10|28244.69|28244.69|28244.69|28244.69|28244.69|28244.69|28244.69|28244.69|0
1647947120000|2022-03-22 11:05:20|28248.22|28248.22|28248.22|28248.22|28248.22|28248.22|28248.22|28248.22|0
1647947130000|2022-03-22 11:05:30|28251.76|28251.76|28255.29|28255.29|28255.29|28255.29|28251.76|28251.76|0
1647947150000|2022-03-22 11:05:50|28258.82|28258.82|28255.29|28255.29|28258.82|28258.82|28255.29|28255.29|0
1647947160000|2022-03-22 11:06:00|28248.22|28248.22|28248.22|28248.22|28248.22|28248.22|28248.22|28248.22|0
1647947180000|2022-03-22 11:06:20|28251.76|28251.76|28251.76|28251.76|28251.76|28251.76|28251.76|28251.76|0
1647947220000|2022-03-22 11:07:00|28255.29|28255.29|28255.29|28255.29|28255.29|28255.29|28255.29|28255.29|0
1647947270000|2022-03-22 11:07:50|28265.89|28265.89|28265.89|28265.89|28265.89|28265.89|28265.89|28265.89|0
1647947280000|2022-03-22 11:08:00|28258.82|28258.82|28248.82|28248.82|28258.82|28258.82|28248.82|28248.82|0
1647947310000|2022-03-22 11:08:30|28241.75|28241.75|28244.69|28244.69|28244.69|28244.69|28230.55|28230.55|0
1647947350000|2022-03-22 11:09:10|28251.76|28251.76|28251.45|28251.45|28251.76|28251.76|28251.45|28251.45|0
1647947360000|2022-03-22 11:09:20|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|0
1647947370000|2022-03-22 11:09:30|28250.73|28250.73|28250.73|28250.73|28250.73|28250.73|28250.73|28250.73|0
1647947380000|2022-03-22 11:09:40|28251.03|28251.03|28251.03|28251.03|28251.03|28251.03|28251.03|28251.03|0
1647947400000|2022-03-22 11:10:00|28250.79|28250.79|28254.08|28254.08|28254.08|28254.08|28250.54|28250.54|0
1647947410000|2022-03-22 11:10:10|28257.61|28257.61|28254.08|28254.08|28257.61|28257.61|28254.08|28254.08|0
1647947440000|2022-03-22 11:10:40|28247.01|28247.01|28247.01|28247.01|28247.01|28247.01|28247.01|28247.01|0
1647947480000|2022-03-22 11:11:20|28246.71|28246.71|28246.71|28246.71|28246.71|28246.71|28246.71|28246.71|0
1647947490000|2022-03-22 11:11:30|28243.17|28243.17|28239.64|28239.64|28243.17|28243.17|28239.64|28239.64|0
1647947510000|2022-03-22 11:11:50|28246.71|28246.71|28250.24|28250.24|28250.24|28250.24|28246.71|28246.71|0
1647947560000|2022-03-22 11:12:40|28246.71|28246.71|28243.17|28243.17|28246.71|28246.71|28243.17|28243.17|0
1647947600000|2022-03-22 11:13:20|28250.24|28250.24|28243.17|28243.17|28250.24|28250.24|28243.17|28243.17|0
1647947640000|2022-03-22 11:14:00|28246.71|28246.71|28257.31|28257.31|28257.31|28257.31|28246.71|28246.71|0
1647947660000|2022-03-22 11:14:20|28260.85|28260.85|28260.85|28260.85|28260.85|28260.85|28260.85|28260.85|0
1647947720000|2022-03-22 11:15:20|28264.38|28264.38|28264.38|28264.38|28264.38|28264.38|28264.38|28264.38|0
1647947730000|2022-03-22 11:15:30|28271.45|28271.45|28271.45|28271.45|28271.45|28271.45|28271.45|28271.45|0
1647947740000|2022-03-22 11:15:40|28267.92|28267.92|28267.92|28267.92|28267.92|28267.92|28267.92|28267.92|0
1647947760000|2022-03-22 11:16:00|28264.38|28264.38|28242.87|28242.87|28264.38|28264.38|28242.87|28242.87|0
1647947770000|2022-03-22 11:16:10|28239.34|28239.34|28237.54|28237.54|28239.34|28239.34|28237.54|28237.54|0
1647947780000|2022-03-22 11:16:20|28236.94|28236.94|28233.4|28233.4|28236.94|28236.94|28233.4|28233.4|0
1647947800000|2022-03-22 11:16:40|28222.8|28222.8|28215.73|28215.73|28222.8|28222.8|28215.73|28215.73|0
1647947820000|2022-03-22 11:17:00|28212.19|28212.19|28208.66|28208.66|28212.19|28212.19|28208.66|28208.66|0
1647947830000|2022-03-22 11:17:10|28208.25|28208.25|28207.84|28207.84|28208.25|28208.25|28207.84|28207.84|0
1647947840000|2022-03-22 11:17:20|28208.25|28208.25|28208.25|28208.25|28208.25|28208.25|28208.25|28208.25|0
1647947870000|2022-03-22 11:17:50|28204.71|28204.71|28201.18|28201.18|28204.71|28204.71|28201.18|28201.18|0
1647947880000|2022-03-22 11:18:00|28199.95|28199.95|28196.41|28196.41|28199.95|28199.95|28196.41|28196.41|0
1647947890000|2022-03-22 11:18:10|28185.81|28185.81|28185.81|28185.81|28185.81|28185.81|28185.81|28185.81|0
1647947900000|2022-03-22 11:18:20|28182.27|28182.27|28182.27|28182.27|28182.27|28182.27|28182.27|28182.27|0
1647947920000|2022-03-22 11:18:40|28181.37|28181.37|28160.16|28160.16|28181.37|28181.37|28160.16|28160.16|0
1647947960000|2022-03-22 11:19:20|28142.49|28142.49|28142.49|28142.49|28142.49|28142.49|28142.49|28142.49|0
1647947970000|2022-03-22 11:19:30|28146.02|28146.02|28150.04|28150.04|28150.04|28150.04|28146.02|28146.02|0
1647947980000|2022-03-22 11:19:40|28146.51|28146.51|28146.51|28146.51|28146.51|28146.51|28146.51|28146.51|0
1647948020000|2022-03-22 11:20:20|28142.97|28142.97|28153.58|28153.58|28153.58|28153.58|28142.97|28142.97|0
1647948030000|2022-03-22 11:20:30|28157.11|28157.11|28157.11|28157.11|28157.11|28157.11|28157.11|28157.11|0
1647948050000|2022-03-22 11:20:50|28160.03|28160.03|28160.33|28160.33|28160.33|28160.33|28160.03|28160.03|0
1647948070000|2022-03-22 11:21:10|28167.4|28167.4|28167.4|28167.4|28170.94|28170.94|28167.4|28167.4|0
1647948090000|2022-03-22 11:21:30|28166.58|28166.58|28166.58|28166.58|28166.58|28166.58|28166.58|28166.58|0
1647948110000|2022-03-22 11:21:50|28170.12|28170.12|28170.12|28170.12|28170.12|28170.12|28170.12|28170.12|0
1647948150000|2022-03-22 11:22:30|28169.22|28169.22|28169.82|28169.82|28169.82|28169.82|28169.22|28169.22|0
1647948160000|2022-03-22 11:22:40|28159.21|28159.21|28162.75|28162.75|28162.75|28162.75|28159.21|28159.21|0
1647948180000|2022-03-22 11:23:00|28169.82|28169.82|28170.72|28170.72|28171.62|28171.62|28169.82|28169.82|0
1647948200000|2022-03-22 11:23:20|28167.19|28167.19|28152.34|28152.34|28167.19|28167.19|28152.34|28152.34|0
1647948210000|2022-03-22 11:23:30|28148.8|28148.8|28148.8|28148.8|28148.8|28148.8|28145.27|28145.27|0
1647948220000|2022-03-22 11:23:40|28155.87|28155.87|28155.87|28155.87|28155.87|28155.87|28155.87|28155.87|0
1647948240000|2022-03-22 11:24:00|28148.8|28148.8|28141.73|28141.73|28148.8|28148.8|28141.73|28141.73|0
1647948300000|2022-03-22 11:25:00|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|28141.49|0
1647948330000|2022-03-22 11:25:30|28145.02|28145.02|28145.02|28145.02|28145.02|28145.02|28145.02|28145.02|0
1647948370000|2022-03-22 11:26:10|28145.62|28145.62|28145.62|28145.62|28145.62|28145.62|28145.62|28145.62|0
1647948390000|2022-03-22 11:26:30|28147.13|28147.13|28155.7|28155.7|28155.7|28155.7|28147.13|28147.13|0
1647948420000|2022-03-22 11:27:00|28156|28156|28156|28156|28156|28156|28156|28156|0
1647948430000|2022-03-22 11:27:10|28155.7|28155.7|28155.7|28155.7|28155.7|28155.7|28155.7|28155.7|0
1647948440000|2022-03-22 11:27:20|28162.77|28162.77|28162.77|28162.77|28162.77|28162.77|28162.77|28162.77|0
1647948470000|2022-03-22 11:27:50|28159.23|28159.23|28159.23|28159.23|28159.23|28159.23|28159.23|28159.23|0
1647948480000|2022-03-22 11:28:00|28160.44|28160.44|28159.83|28159.83|28160.74|28160.74|28159.83|28159.83|0
1647948530000|2022-03-22 11:28:50|28166.9|28166.9|28177.92|28177.92|28177.92|28177.92|28166.9|28166.9|0
1647948550000|2022-03-22 11:29:10|28167.31|28167.31|28167.31|28167.31|28167.31|28167.31|28167.31|28167.31|0
1647948610000|2022-03-22 11:30:10|28163.78|28163.78|28163.78|28163.78|28163.78|28163.78|28163.78|28163.78|0
1647948620000|2022-03-22 11:30:20|28164.38|28164.38|28164.38|28164.38|28164.38|28164.38|28164.38|28164.38|0
1647948640000|2022-03-22 11:30:40|28167.91|28167.91|28167.91|28167.91|28167.91|28167.91|28167.91|28167.91|0
1647948670000|2022-03-22 11:31:10|28164.38|28164.38|28167.35|28167.35|28167.35|28167.35|28164.38|28164.38|0
1647948680000|2022-03-22 11:31:20|28163.82|28163.82|28164.12|28164.12|28164.12|28164.12|28163.82|28163.82|0
1647948700000|2022-03-22 11:31:40|28160.58|28160.58|28160.58|28160.58|28160.58|28160.58|28160.58|28160.58|0
1647948720000|2022-03-22 11:32:00|28167.65|28167.65|28167.65|28167.65|28167.65|28167.65|28167.65|28167.65|0
1647948810000|2022-03-22 11:33:30|28167.24|28167.24|28166.83|28166.83|28167.24|28167.24|28166.83|28166.83|0
1647948820000|2022-03-22 11:33:40|28163.3|28163.3|28159.76|28159.76|28163.3|28163.3|28159.76|28159.76|0
1647948850000|2022-03-22 11:34:10|28160.17|28160.17|28160.99|28160.99|28160.99|28160.99|28160.17|28160.17|0
1647948880000|2022-03-22 11:34:40|28168.06|28168.06|28173.93|28173.93|28173.93|28173.93|28168.06|28168.06|0
1647948890000|2022-03-22 11:34:50|28174.34|28174.34|28174.34|28174.34|28174.34|28174.34|28174.34|28174.34|0
1647948910000|2022-03-22 11:35:10|28174.75|28174.75|28174.15|28174.15|28174.75|28174.75|28174.15|28174.15|0
1647948920000|2022-03-22 11:35:20|28184.76|28184.76|28185.58|28185.58|28185.58|28185.58|28184.76|28184.76|0
1647948960000|2022-03-22 11:36:00|28189.11|28189.11|28189.11|28189.11|28189.11|28189.11|28189.11|28189.11|0
1647949020000|2022-03-22 11:37:00|28189.52|28189.52|28189.52|28189.52|28189.52|28189.52|28189.52|28189.52|0
1647949060000|2022-03-22 11:37:40|28185.98|28185.98|28185.98|28185.98|28185.98|28185.98|28185.98|28185.98|0
1647949070000|2022-03-22 11:37:50|28189.52|28189.52|28203.66|28203.66|28203.66|28203.66|28189.52|28189.52|0
1647949080000|2022-03-22 11:38:00|28207.19|28207.19|28207.19|28207.19|28210.73|28210.73|28207.19|28207.19|0
1647949140000|2022-03-22 11:39:00|28214.26|28214.26|28220.51|28220.51|28221.33|28221.33|28214.26|28214.26|0
1647949170000|2022-03-22 11:39:30|28216.98|28216.98|28206.37|28206.37|28216.98|28216.98|28206.37|28206.37|0
1647949200000|2022-03-22 11:40:00|28213.44|28213.44|28213.44|28213.44|28216.98|28216.98|28209.91|28209.91|0
1647949210000|2022-03-22 11:40:10|28220.51|28220.51|28225.55|28225.55|28225.55|28225.55|28220.51|28220.51|0
1647949220000|2022-03-22 11:40:20|28232.62|28232.62|28232.62|28232.62|28232.62|28232.62|28232.62|28232.62|0
1647949270000|2022-03-22 11:41:10|28239.69|28239.69|28243.23|28243.23|28243.23|28243.23|28239.69|28239.69|0
1647949290000|2022-03-22 11:41:30|28246.76|28246.76|28246.46|28246.46|28246.76|28246.76|28246.46|28246.46|0
1647949320000|2022-03-22 11:42:00|28257.06|28257.06|28257.06|28257.06|28257.06|28257.06|28257.06|28257.06|0
1647949340000|2022-03-22 11:42:20|28257.31|28257.31|28257.31|28257.31|28257.31|28257.31|28257.31|28257.31|0
1647949350000|2022-03-22 11:42:30|28271.45|28271.45|28271.45|28271.45|28271.45|28271.45|28271.45|28271.45|0
1647949390000|2022-03-22 11:43:10|28278.52|28278.52|28278.52|28278.52|28278.52|28278.52|28278.52|28278.52|0
1647949400000|2022-03-22 11:43:20|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|0
1647949410000|2022-03-22 11:43:30|28285.59|28285.59|28271.45|28271.45|28285.59|28285.59|28267.91|28267.91|0
1647949420000|2022-03-22 11:43:40|28267.91|28267.91|28267.91|28267.91|28267.91|28267.91|28264.38|28264.38|0
1647949430000|2022-03-22 11:43:50|28271.45|28271.45|28271.04|28271.04|28271.45|28271.45|28271.04|28271.04|0
1647949440000|2022-03-22 11:44:00|28274.57|28274.57|28274.57|28274.57|28274.57|28274.57|28274.57|28274.57|0
1647949450000|2022-03-22 11:44:10|28278.11|28278.11|28281.64|28281.64|28281.64|28281.64|28278.11|28278.11|0
1647949460000|2022-03-22 11:44:20|28288.71|28288.71|28288.71|28288.71|28288.71|28288.71|28288.71|28288.71|0
1647949470000|2022-03-22 11:44:30|28271.04|28271.04|28271.04|28271.04|28271.04|28271.04|28271.04|28271.04|0
1647949490000|2022-03-22 11:44:50|28267.5|28267.5|28263.97|28263.97|28267.5|28267.5|28263.97|28263.97|0
1647949510000|2022-03-22 11:45:10|28274.57|28274.57|28274.57|28274.57|28274.57|28274.57|28274.57|28274.57|0
1647949530000|2022-03-22 11:45:30|28263.97|28263.97|28260.43|28260.43|28263.97|28263.97|28260.43|28260.43|0
1647949620000|2022-03-22 11:47:00|28263.97|28263.97|28263.97|28263.97|28263.97|28263.97|28263.97|28263.97|0
1647949640000|2022-03-22 11:47:20|28263.56|28263.56|28263.56|28263.56|28263.56|28263.56|28263.56|28263.56|0
1647949680000|2022-03-22 11:48:00|28267.09|28267.09|28263.56|28263.56|28267.09|28267.09|28263.56|28263.56|0
1647949750000|2022-03-22 11:49:10|28270.63|28270.63|28274.16|28274.16|28274.16|28274.16|28270.63|28270.63|0
1647949760000|2022-03-22 11:49:20|28277.7|28277.7|28277.7|28277.7|28277.7|28277.7|28277.7|28277.7|0
1647949780000|2022-03-22 11:49:40|28274.16|28274.16|28270.63|28270.63|28274.16|28274.16|28270.63|28270.63|0
1647949820000|2022-03-22 11:50:20|28274.16|28274.16|28274.16|28274.16|28274.16|28274.16|28274.16|28274.16|0
1647949860000|2022-03-22 11:51:00|28284.77|28284.77|28284.77|28284.77|28284.77|28284.77|28284.77|28284.77|0
1647949870000|2022-03-22 11:51:10|28288.3|28288.3|28288.3|28288.3|28288.3|28288.3|28288.3|28288.3|0
1647949880000|2022-03-22 11:51:20|28298.91|28298.91|28302.44|28302.44|28302.44|28302.44|28298.91|28298.91|0
1647949910000|2022-03-22 11:51:50|28305.98|28305.98|28305.98|28305.98|28305.98|28305.98|28305.98|28305.98|0
1647949940000|2022-03-22 11:52:20|28302.44|28302.44|28295.37|28295.37|28302.44|28302.44|28295.37|28295.37|0
1647949960000|2022-03-22 11:52:40|28302.44|28302.44|28302.44|28302.44|28302.44|28302.44|28302.44|28302.44|0
1647949980000|2022-03-22 11:53:00|28305.98|28305.98|28305.98|28305.98|28305.98|28305.98|28305.98|28305.98|0
1647950000000|2022-03-22 11:53:20|28309.51|28309.51|28316.58|28316.58|28316.58|28316.58|28309.51|28309.51|0
1647950010000|2022-03-22 11:53:30|28313.05|28313.05|28313.05|28313.05|28313.05|28313.05|28313.05|28313.05|0
1647950020000|2022-03-22 11:53:40|28309.51|28309.51|28313.05|28313.05|28313.05|28313.05|28309.51|28309.51|0
1647950100000|2022-03-22 11:55:00|28302.44|28302.44|28305.98|28305.98|28305.98|28305.98|28302.44|28302.44|0
1647950180000|2022-03-22 11:56:20|28302.44|28302.44|28302.44|28302.44|28302.44|28302.44|28302.44|28302.44|0
1647950210000|2022-03-22 11:56:50|28298.91|28298.91|28298.91|28298.91|28298.91|28298.91|28298.91|28298.91|0
1647950270000|2022-03-22 11:57:50|28294.77|28294.77|28299.21|28299.21|28299.21|28299.21|28294.77|28294.77|0
1647950280000|2022-03-22 11:58:00|28295.67|28295.67|28295.67|28295.67|28295.67|28295.67|28295.67|28295.67|0
1647950350000|2022-03-22 11:59:10|28302.74|28302.74|28306.28|28306.28|28306.28|28306.28|28302.74|28302.74|0
1647950390000|2022-03-22 11:59:50|28309.81|28309.81|28309.81|28309.81|28309.81|28309.81|28309.81|28309.81|0
1647950430000|2022-03-22 12:00:30|28313.35|28313.35|28313.35|28313.35|28313.35|28313.35|28313.35|28313.35|0
1647950460000|2022-03-22 12:01:00|28306.28|28306.28|28306.28|28306.28|28306.28|28306.28|28306.28|28306.28|0
1647950470000|2022-03-22 12:01:10|28306.88|28306.88|28316.28|28316.28|28316.28|28316.28|28305.68|28305.68|0
1647950500000|2022-03-22 12:01:40|28312.75|28312.75|28312.75|28312.75|28312.75|28312.75|28312.75|28312.75|0
1647950520000|2022-03-22 12:02:00|28309.21|28309.21|28309.51|28309.51|28309.51|28309.51|28309.21|28309.21|0
1647950540000|2022-03-22 12:02:20|28309.81|28309.81|28309.81|28309.81|28309.81|28309.81|28309.81|28309.81|0
1647950550000|2022-03-22 12:02:30|28306.28|28306.28|28306.28|28306.28|28306.28|28306.28|28306.28|28306.28|0
1647950590000|2022-03-22 12:03:10|28307.1|28307.1|28307.1|28307.1|28307.1|28307.1|28307.1|28307.1|0
1647950610000|2022-03-22 12:03:30|28300.03|28300.03|28300.03|28300.03|28300.03|28300.03|28300.03|28300.03|0
1647950640000|2022-03-22 12:04:00|28299.62|28299.62|28291.65|28291.65|28299.62|28299.62|28291.65|28291.65|0
1647950690000|2022-03-22 12:04:50|28291.95|28291.95|28291.65|28291.65|28291.95|28291.95|28291.65|28291.65|0
1647950700000|2022-03-22 12:05:00|28291.34|28291.34|28270.14|28270.14|28291.34|28291.34|28270.14|28270.14|0
1647950730000|2022-03-22 12:05:30|28266.6|28266.6|28266.6|28266.6|28266.6|28266.6|28266.6|28266.6|0
1647950750000|2022-03-22 12:05:50|28263.07|28263.07|28259.12|28259.12|28263.07|28263.07|28259.12|28259.12|0
1647950760000|2022-03-22 12:06:00|28262.66|28262.66|28266.19|28266.19|28266.19|28266.19|28262.66|28262.66|0
1647950770000|2022-03-22 12:06:10|28273.26|28273.26|28273.67|28273.67|28273.67|28273.67|28273.26|28273.26|0
1647950780000|2022-03-22 12:06:20|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|0
1647950820000|2022-03-22 12:07:00|28277.21|28277.21|28277.21|28277.21|28277.21|28277.21|28277.21|28277.21|0
1647950840000|2022-03-22 12:07:20|28280.74|28280.74|28280.74|28280.74|28280.74|28280.74|28280.74|28280.74|0
1647950880000|2022-03-22 12:08:00|28277.21|28277.21|28273.67|28273.67|28277.21|28277.21|28273.67|28273.67|0
1647950940000|2022-03-22 12:09:00|28273.07|28273.07|28273.48|28273.48|28273.48|28273.48|28273.07|28273.07|0
1647950950000|2022-03-22 12:09:10|28273.07|28273.07|28273.07|28273.07|28273.07|28273.07|28273.07|28273.07|0
1647951000000|2022-03-22 12:10:00|28269.53|28269.53|28269.53|28269.53|28269.53|28269.53|28269.53|28269.53|0
1647951050000|2022-03-22 12:10:50|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|28270.14|0
1647951060000|2022-03-22 12:11:00|28277.21|28277.21|28277.21|28277.21|28277.21|28277.21|28277.21|28277.21|0
1647951080000|2022-03-22 12:11:20|28277.51|28277.51|28277.81|28277.81|28277.81|28277.81|28277.51|28277.51|0
1647951090000|2022-03-22 12:11:30|28281.34|28281.34|28281.34|28281.34|28281.34|28281.34|28281.34|28281.34|0
1647951120000|2022-03-22 12:12:00|28281.75|28281.75|28281.75|28281.75|28281.75|28281.75|28281.75|28281.75|0
1647951130000|2022-03-22 12:12:10|28274.68|28274.68|28274.68|28274.68|28274.68|28274.68|28274.68|28274.68|0
1647951170000|2022-03-22 12:12:50|28278.22|28278.22|28278.22|28278.22|28278.22|28278.22|28278.22|28278.22|0
1647951250000|2022-03-22 12:14:10|28285.29|28285.29|28291.75|28291.75|28292.36|28292.36|28285.29|28285.29|0
1647951270000|2022-03-22 12:14:30|28295.29|28295.29|28295.29|28295.29|28295.29|28295.29|28295.29|28295.29|0
1647951280000|2022-03-22 12:14:40|28284.68|28284.68|28288.22|28288.22|28288.22|28288.22|28281.15|28281.15|0
1647951290000|2022-03-22 12:14:50|28295.29|28295.29|28298.82|28298.82|28298.82|28298.82|28295.29|28295.29|0
1647951300000|2022-03-22 12:15:00|28302.36|28302.36|28302.36|28302.36|28302.36|28302.36|28302.36|28302.36|0
1647951320000|2022-03-22 12:15:20|28291.75|28291.75|28291.75|28291.75|28291.75|28291.75|28291.75|28291.75|0
1647951330000|2022-03-22 12:15:30|28295.29|28295.29|28295.29|28295.29|28295.29|28295.29|28295.29|28295.29|0
1647951400000|2022-03-22 12:16:40|28302.36|28302.36|28302.36|28302.36|28302.36|28302.36|28302.36|28302.36|0
1647951410000|2022-03-22 12:16:50|28305.89|28305.89|28309.43|28309.43|28309.43|28309.43|28305.89|28305.89|0
1647951440000|2022-03-22 12:17:20|28305.89|28305.89|28298.82|28298.82|28305.89|28305.89|28298.82|28298.82|0
1647951450000|2022-03-22 12:17:30|28298.34|28298.34|28298.34|28298.34|28298.34|28298.34|28298.34|28298.34|0
1647951490000|2022-03-22 12:18:10|28294.81|28294.81|28294.81|28294.81|28294.81|28294.81|28294.81|28294.81|0
1647951510000|2022-03-22 12:18:30|28291.27|28291.27|28291.27|28291.27|28291.27|28291.27|28291.27|28291.27|0
1647951530000|2022-03-22 12:18:50|28284.2|28284.2|28284.2|28284.2|28284.2|28284.2|28284.2|28284.2|0
1647951540000|2022-03-22 12:19:00|28283.9|28283.9|28283|28283|28283.9|28283.9|28283|28283|0
1647951560000|2022-03-22 12:19:20|28286.53|28286.53|28286.53|28286.53|28286.53|28286.53|28286.53|28286.53|0
1647951590000|2022-03-22 12:19:50|28283|28283|28279.46|28279.46|28283|28283|28279.46|28279.46|0
1647951640000|2022-03-22 12:20:40|28268.86|28268.86|28268.86|28268.86|28268.86|28268.86|28268.86|28268.86|0
1647951670000|2022-03-22 12:21:10|28268.26|28268.26|28268.26|28268.26|28268.26|28268.26|28268.26|28268.26|0
1647951680000|2022-03-22 12:21:20|28268.02|28268.02|28268.02|28268.02|28268.02|28268.02|28268.02|28268.02|0
1647951690000|2022-03-22 12:21:30|28260.95|28260.95|28260.95|28260.95|28260.95|28260.95|28260.95|28260.95|0
1647951700000|2022-03-22 12:21:40|28260.7|28260.7|28260.7|28260.7|28260.7|28260.7|28260.7|28260.7|0
1647951710000|2022-03-22 12:21:50|28253.64|28253.64|28253.64|28253.64|28253.64|28253.64|28253.64|28253.64|0
1647951720000|2022-03-22 12:22:00|28264.24|28264.24|28278.38|28278.38|28278.38|28278.38|28264.24|28264.24|0
1647951730000|2022-03-22 12:22:10|28260.7|28260.7|28260.3|28260.3|28260.7|28260.7|28260.3|28260.3|0
1647951740000|2022-03-22 12:22:20|28263.83|28263.83|28256.76|28256.76|28263.83|28263.83|28256.76|28256.76|0
1647951760000|2022-03-22 12:22:40|28249.69|28249.69|28249.69|28249.69|28249.69|28249.69|28249.69|28249.69|0
1647951800000|2022-03-22 12:23:20|28242.62|28242.62|28235.55|28235.55|28242.62|28242.62|28235.55|28235.55|0
1647951810000|2022-03-22 12:23:30|28235.14|28235.14|28234.73|28234.73|28235.14|28235.14|28234.73|28234.73|0
1647951830000|2022-03-22 12:23:50|28231.2|28231.2|28227.66|28227.66|28231.2|28231.2|28227.66|28227.66|0
1647951890000|2022-03-22 12:24:50|28238.27|28238.27|28238.27|28238.27|28238.27|28238.27|28238.27|28238.27|0
1647951960000|2022-03-22 12:26:00|28234.73|28234.73|28234.73|28234.73|28234.73|28234.73|28234.73|28234.73|0
1647951980000|2022-03-22 12:26:20|28234.49|28234.49|28234.49|28234.49|28234.49|28234.49|28234.49|28234.49|0
1647952040000|2022-03-22 12:27:20|28262.77|28262.77|28264.38|28264.38|28264.38|28264.38|28262.77|28262.77|0
1647952050000|2022-03-22 12:27:30|28264.79|28264.79|28264.79|28264.79|28264.79|28264.79|28264.79|28264.79|0
1647952070000|2022-03-22 12:27:50|28254.18|28254.18|28254.18|28254.18|28254.18|28254.18|28254.18|28254.18|0
1647952130000|2022-03-22 12:28:50|28250.65|28250.65|28250.65|28250.65|28250.65|28250.65|28250.65|28250.65|0
1647952160000|2022-03-22 12:29:20|28247.12|28247.12|28242.98|28242.98|28247.12|28247.12|28242.98|28242.98|0
1647952240000|2022-03-22 12:30:40|28250.05|28250.05|28250.05|28250.05|28250.05|28250.05|28250.05|28250.05|0
1647952280000|2022-03-22 12:31:20|28246.51|28246.51|28246.51|28246.51|28246.51|28246.51|28246.51|28246.51|0
1647952340000|2022-03-22 12:32:20|28253.58|28253.58|28253.58|28253.58|28253.58|28253.58|28253.58|28253.58|0
1647952430000|2022-03-22 12:33:50|28264.19|28264.19|28264.19|28264.19|28264.19|28264.19|28264.19|28264.19|0
1647952450000|2022-03-22 12:34:10|28264.49|28264.49|28264.49|28264.49|28264.49|28264.49|28264.49|28264.49|0
1647952520000|2022-03-22 12:35:20|28275.09|28275.09|28278.63|28278.63|28278.63|28278.63|28275.09|28275.09|0
1647952530000|2022-03-22 12:35:30|28282.16|28282.16|28282.16|28282.16|28282.16|28282.16|28282.16|28282.16|0
1647952570000|2022-03-22 12:36:10|28281.26|28281.26|28281.26|28281.26|28281.26|28281.26|28281.26|28281.26|0
1647952580000|2022-03-22 12:36:20|28288.33|28288.33|28288.33|28288.33|28288.33|28288.33|28288.33|28288.33|0
1647952590000|2022-03-22 12:36:30|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|28291.87|0
1647952610000|2022-03-22 12:36:50|28295.4|28295.4|28295.4|28295.4|28295.4|28295.4|28295.4|28295.4|0
1647952700000|2022-03-22 12:38:20|28288.33|28288.33|28288.33|28288.33|28288.33|28288.33|28288.33|28288.33|0
1647952770000|2022-03-22 12:39:30|28295.4|28295.4|28281.26|28281.26|28295.4|28295.4|28281.26|28281.26|0
1647952790000|2022-03-22 12:39:50|28281.86|28281.86|28281.86|28281.86|28281.86|28281.86|28281.86|28281.86|0
1647952800000|2022-03-22 12:40:00|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|0
1647952870000|2022-03-22 12:41:10|28274.49|28274.49|28274.49|28274.49|28274.49|28274.49|28274.49|28274.49|0
1647952890000|2022-03-22 12:41:30|28281.56|28281.56|28281.56|28281.56|28281.56|28281.56|28281.56|28281.56|0
1647952950000|2022-03-22 12:42:30|28280.66|28280.66|28280.66|28280.66|28280.66|28280.66|28280.66|28280.66|0
1647952970000|2022-03-22 12:42:50|28287.73|28287.73|28287.73|28287.73|28287.73|28287.73|28287.73|28287.73|0
1647952980000|2022-03-22 12:43:00|28287.49|28287.49|28287.49|28287.49|28287.49|28287.49|28287.49|28287.49|0
1647952990000|2022-03-22 12:43:10|28280.42|28280.42|28280.42|28280.42|28280.42|28280.42|28280.42|28280.42|0
1647953030000|2022-03-22 12:43:50|28280.83|28280.83|28280.83|28280.83|28280.83|28280.83|28280.83|28280.83|0
1647953070000|2022-03-22 12:44:30|28284.36|28284.36|28287.9|28287.9|28287.9|28287.9|28284.36|28284.36|0
1647953100000|2022-03-22 12:45:00|28284.36|28284.36|28277.29|28277.29|28284.36|28284.36|28277.29|28277.29|0
1647953110000|2022-03-22 12:45:10|28280.83|28280.83|28280.83|28280.83|28280.83|28280.83|28280.83|28280.83|0
1647953130000|2022-03-22 12:45:30|28281.13|28281.13|28281.13|28281.13|28281.13|28281.13|28281.13|28281.13|0
1647953150000|2022-03-22 12:45:50|28281.37|28281.37|28281.37|28281.37|28281.37|28281.37|28281.37|28281.37|0
1647953180000|2022-03-22 12:46:20|28281.13|28281.13|28281.43|28281.43|28281.43|28281.43|28281.13|28281.13|0
1647953230000|2022-03-22 12:47:10|28288.5|28288.5|28284.97|28284.97|28288.5|28288.5|28284.97|28284.97|0
1647953260000|2022-03-22 12:47:40|28285.27|28285.27|28285.27|28285.27|28285.27|28285.27|28285.27|28285.27|0
1647953290000|2022-03-22 12:48:10|28292.34|28292.34|28292.34|28292.34|28292.34|28292.34|28292.34|28292.34|0
1647953400000|2022-03-22 12:50:00|28291.73|28291.73|28291.73|28291.73|28291.73|28291.73|28291.73|28291.73|0
1647953430000|2022-03-22 12:50:30|28295.27|28295.27|28295.27|28295.27|28295.27|28295.27|28295.27|28295.27|0
1647953450000|2022-03-22 12:50:50|28295.68|28295.68|28309.82|28309.82|28309.82|28309.82|28295.68|28295.68|0
1647953460000|2022-03-22 12:51:00|28310.06|28310.06|28310.06|28310.06|28310.06|28310.06|28310.06|28310.06|0
1647953470000|2022-03-22 12:51:10|28313.6|28313.6|28317.13|28317.13|28317.13|28317.13|28313.6|28313.6|0
1647953480000|2022-03-22 12:51:20|28313.6|28313.6|28313.6|28313.6|28313.6|28313.6|28313.6|28313.6|0
1647953500000|2022-03-22 12:51:40|28310.06|28310.06|28312.99|28312.99|28313.6|28313.6|28310.06|28310.06|0
1647953520000|2022-03-22 12:52:00|28309.46|28309.46|28316.53|28316.53|28316.53|28316.53|28309.46|28309.46|0
1647953580000|2022-03-22 12:53:00|28320.06|28320.06|28320.06|28320.06|28320.06|28320.06|28320.06|28320.06|0
1647953630000|2022-03-22 12:53:50|28321.57|28321.57|28321.27|28321.27|28321.57|28321.57|28321.27|28321.27|0
1647953650000|2022-03-22 12:54:10|28321.87|28321.87|28322.17|28322.17|28322.17|28322.17|28321.87|28321.87|0
1647953660000|2022-03-22 12:54:20|28325.7|28325.7|28325.7|28325.7|28325.7|28325.7|28325.7|28325.7|0
1647953670000|2022-03-22 12:54:30|28315.1|28315.1|28315.1|28315.1|28315.1|28315.1|28315.1|28315.1|0
1647953690000|2022-03-22 12:54:50|28325.7|28325.7|28325.7|28325.7|28325.7|28325.7|28325.7|28325.7|0
1647953700000|2022-03-22 12:55:00|28326|28326|28326|28326|28329.54|28329.54|28326|28326|0
1647953710000|2022-03-22 12:55:10|28322.47|28322.47|28322.47|28322.47|28322.47|28322.47|28322.47|28322.47|0
1647953720000|2022-03-22 12:55:20|28326|28326|28326|28326|28326|28326|28326|28326|0
1647953740000|2022-03-22 12:55:40|28329.54|28329.54|28333.07|28333.07|28333.07|28333.07|28329.54|28329.54|0
1647953750000|2022-03-22 12:55:50|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|0
1647953790000|2022-03-22 12:56:30|28334.68|28334.68|28331.15|28331.15|28334.68|28334.68|28331.15|28331.15|0
1647953800000|2022-03-22 12:56:40|28334.68|28334.68|28334.68|28334.68|28334.68|28334.68|28334.68|28334.68|0
1647953850000|2022-03-22 12:57:30|28324.08|28324.08|28324.08|28324.08|28324.08|28324.08|28324.08|28324.08|0
1647953880000|2022-03-22 12:58:00|28320.54|28320.54|28320.54|28320.54|28320.54|28320.54|28320.54|28320.54|0
1647953910000|2022-03-22 12:58:30|28317.01|28317.01|28317.01|28317.01|28317.01|28317.01|28317.01|28317.01|0
1647953940000|2022-03-22 12:59:00|28320.54|28320.54|28324.08|28324.08|28324.08|28324.08|28320.54|28320.54|0
1647953970000|2022-03-22 12:59:30|28327.61|28327.61|28327.61|28327.61|28327.61|28327.61|28327.61|28327.61|0
1647953990000|2022-03-22 12:59:50|28331.15|28331.15|28331.15|28331.15|28331.15|28331.15|28331.15|28331.15|0
1647954000000|2022-03-22 13:00:00|28331.45|28331.45|28331.75|28331.75|28331.75|28331.75|28331.45|28331.45|0
1647954020000|2022-03-22 13:00:20|28324.68|28324.68|28324.68|28324.68|28324.68|28324.68|28324.68|28324.68|0
1647954030000|2022-03-22 13:00:30|28328.22|28328.22|28328.22|28328.22|28328.22|28328.22|28328.22|28328.22|0
1647954050000|2022-03-22 13:00:50|28327.91|28327.91|28327.91|28327.91|28327.91|28327.91|28327.91|28327.91|0
1647954080000|2022-03-22 13:01:20|28320.85|28320.85|28306.71|28306.71|28320.85|28320.85|28306.71|28306.71|0
1647954090000|2022-03-22 13:01:30|28313.78|28313.78|28313.78|28313.78|28313.78|28313.78|28313.78|28313.78|0
1647954100000|2022-03-22 13:01:40|28317.31|28317.31|28317.31|28317.31|28317.31|28317.31|28317.31|28317.31|0
1647954140000|2022-03-22 13:02:20|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|0
1647954160000|2022-03-22 13:02:40|28324.38|28324.38|28324.38|28324.38|28324.38|28324.38|28324.38|28324.38|0
1647954180000|2022-03-22 13:03:00|28324.79|28324.79|28324.79|28324.79|28324.79|28324.79|28324.79|28324.79|0
1647954190000|2022-03-22 13:03:10|28325.39|28325.39|28343.47|28343.47|28343.47|28343.47|28325.39|28325.39|0
1647954230000|2022-03-22 13:03:50|28357.61|28357.61|28357.61|28357.61|28357.61|28357.61|28357.61|28357.61|0
1647954240000|2022-03-22 13:04:00|28361.15|28361.15|28360.74|28360.74|28361.15|28361.15|28360.74|28360.74|0
1647954300000|2022-03-22 13:05:00|28357.2|28357.2|28356.9|28356.9|28357.2|28357.2|28356.9|28356.9|0
1647954330000|2022-03-22 13:05:30|28353.37|28353.37|28353.37|28353.37|28353.37|28353.37|28353.37|28353.37|0
1647954360000|2022-03-22 13:06:00|28356.9|28356.9|28356.9|28356.9|28356.9|28356.9|28356.9|28356.9|0
1647954370000|2022-03-22 13:06:10|28363.97|28363.97|28356.9|28356.9|28363.97|28363.97|28356.9|28356.9|0
1647954430000|2022-03-22 13:07:10|28353.37|28353.37|28349.83|28349.83|28356.9|28356.9|28346.3|28346.3|0
1647954470000|2022-03-22 13:07:50|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|28349.23|0
1647954480000|2022-03-22 13:08:00|28335.09|28335.09|28335.09|28335.09|28335.09|28335.09|28335.09|28335.09|0
1647954490000|2022-03-22 13:08:10|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|0
1647954500000|2022-03-22 13:08:20|28345.7|28345.7|28345.7|28345.7|28345.7|28345.7|28345.7|28345.7|0
1647954520000|2022-03-22 13:08:40|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|0
1647954550000|2022-03-22 13:09:10|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|28341.75|0
1647954560000|2022-03-22 13:09:20|28348.82|28348.82|28348.82|28348.82|28348.82|28348.82|28348.82|28348.82|0
1647954570000|2022-03-22 13:09:30|28352.36|28352.36|28352.36|28352.36|28352.36|28352.36|28352.36|28352.36|0
1647954610000|2022-03-22 13:10:10|28345.29|28345.29|28341.75|28341.75|28345.29|28345.29|28341.75|28341.75|0
1647954620000|2022-03-22 13:10:20|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|0
1647954630000|2022-03-22 13:10:30|28348.82|28348.82|28348.82|28348.82|28348.82|28348.82|28348.82|28348.82|0
1647954640000|2022-03-22 13:10:40|28352.36|28352.36|28352.36|28352.36|28352.36|28352.36|28352.36|28352.36|0
1647954660000|2022-03-22 13:11:00|28351.76|28351.76|28351.16|28351.16|28351.76|28351.76|28351.16|28351.16|0
1647954670000|2022-03-22 13:11:10|28350.86|28350.86|28350.86|28350.86|28350.86|28350.86|28350.86|28350.86|0
1647954680000|2022-03-22 13:11:20|28350.56|28350.56|28350.56|28350.56|28350.56|28350.56|28350.56|28350.56|0
1647954690000|2022-03-22 13:11:30|28354.09|28354.09|28354.09|28354.09|28354.09|28354.09|28354.09|28354.09|0
1647954700000|2022-03-22 13:11:40|28354.5|28354.5|28354.5|28354.5|28354.5|28354.5|28354.5|28354.5|0
1647954720000|2022-03-22 13:12:00|28350.97|28350.97|28347.43|28347.43|28350.97|28350.97|28347.43|28347.43|0
1647954770000|2022-03-22 13:12:50|28340.36|28340.36|28336.83|28336.83|28340.36|28340.36|28336.83|28336.83|0
1647954780000|2022-03-22 13:13:00|28340.36|28340.36|28340.36|28340.36|28340.36|28340.36|28340.36|28340.36|0
1647954790000|2022-03-22 13:13:10|28343.9|28343.9|28347.43|28347.43|28347.43|28347.43|28343.9|28343.9|0
1647954800000|2022-03-22 13:13:20|28340.36|28340.36|28340.36|28340.36|28340.36|28340.36|28340.36|28340.36|0
1647954850000|2022-03-22 13:14:10|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|28343.9|0
1647954860000|2022-03-22 13:14:20|28347.43|28347.43|28347.43|28347.43|28347.43|28347.43|28347.43|28347.43|0
1647954930000|2022-03-22 13:15:30|28354.5|28354.5|28354.5|28354.5|28354.5|28354.5|28354.5|28354.5|0
1647954940000|2022-03-22 13:15:40|28355.1|28355.1|28355.1|28355.1|28355.1|28355.1|28355.1|28355.1|0
1647954960000|2022-03-22 13:16:00|28348.03|28348.03|28344.5|28344.5|28348.03|28348.03|28344.5|28344.5|0
1647954970000|2022-03-22 13:16:10|28344.8|28344.8|28344.8|28344.8|28344.8|28344.8|28344.8|28344.8|0
1647955010000|2022-03-22 13:16:50|28341.26|28341.26|28337.73|28337.73|28341.26|28341.26|28334.19|28334.19|0
1647955020000|2022-03-22 13:17:00|28334.19|28334.19|28334.19|28334.19|28334.19|28334.19|28334.19|28334.19|0
1647955030000|2022-03-22 13:17:10|28330.66|28330.66|28330.66|28330.66|28330.66|28330.66|28330.66|28330.66|0
1647955040000|2022-03-22 13:17:20|28327.12|28327.12|28323.59|28323.59|28327.12|28327.12|28323.59|28323.59|0
1647955060000|2022-03-22 13:17:40|28327.12|28327.12|28327.12|28327.12|28327.12|28327.12|28327.12|28327.12|0
1647955080000|2022-03-22 13:18:00|28327.42|28327.42|28327.42|28327.42|28327.42|28327.42|28327.42|28327.42|0
1647955110000|2022-03-22 13:18:30|28334.49|28334.49|28335.69|28335.69|28335.69|28335.69|28334.49|28334.49|0
1647955120000|2022-03-22 13:18:40|28339.23|28339.23|28343.07|28343.07|28343.07|28343.07|28339.23|28339.23|0
1647955140000|2022-03-22 13:19:00|28343.55|28343.55|28343.55|28343.55|28347.08|28347.08|28343.55|28343.55|0
1647955180000|2022-03-22 13:19:40|28336.48|28336.48|28336.24|28336.24|28339.77|28339.77|28336.24|28336.24|0
1647955240000|2022-03-22 13:20:40|28335.94|28335.94|28328.87|28328.87|28335.94|28335.94|28328.87|28328.87|0
1647955280000|2022-03-22 13:21:20|28328.57|28328.57|28324.73|28324.73|28328.57|28328.57|28324.73|28324.73|0
1647955300000|2022-03-22 13:21:40|28321.2|28321.2|28317.66|28317.66|28321.2|28321.2|28314.13|28314.13|0
1647955320000|2022-03-22 13:22:00|28316.84|28316.84|28316.43|28316.43|28316.84|28316.84|28316.43|28316.43|0
1647955330000|2022-03-22 13:22:10|28316.84|28316.84|28320.38|28320.38|28320.38|28320.38|28316.84|28316.84|0
1647955340000|2022-03-22 13:22:20|28320.08|28320.08|28327.15|28327.15|28327.15|28327.15|28320.08|28320.08|0
1647955420000|2022-03-22 13:23:40|28323.61|28323.61|28320.08|28320.08|28323.61|28323.61|28320.08|28320.08|0
1647955460000|2022-03-22 13:24:20|28319.78|28319.78|28319.78|28319.78|28319.78|28319.78|28319.78|28319.78|0
1647955500000|2022-03-22 13:25:00|28326.85|28326.85|28326.85|28326.85|28326.85|28326.85|28326.85|28326.85|0
1647955520000|2022-03-22 13:25:20|28323.31|28323.31|28323.31|28323.31|28323.31|28323.31|28323.31|28323.31|0
1647955530000|2022-03-22 13:25:30|28319.78|28319.78|28319.78|28319.78|28319.78|28319.78|28319.78|28319.78|0
1647955540000|2022-03-22 13:25:40|28323.31|28323.31|28333.92|28333.92|28333.92|28333.92|28323.31|28323.31|0
1647955570000|2022-03-22 13:26:10|28333.62|28333.62|28333.62|28333.62|28333.62|28333.62|28333.62|28333.62|0
1647955580000|2022-03-22 13:26:20|28326.55|28326.55|28330.08|28330.08|28330.08|28330.08|28326.55|28326.55|0
1647955600000|2022-03-22 13:26:40|28326.55|28326.55|28323.01|28323.01|28326.55|28326.55|28323.01|28323.01|0
1647955640000|2022-03-22 13:27:20|28333.62|28333.62|28333.62|28333.62|28333.62|28333.62|28333.62|28333.62|0
1647955650000|2022-03-22 13:27:30|28337.15|28337.15|28337.15|28337.15|28337.15|28337.15|28337.15|28337.15|0
1647955660000|2022-03-22 13:27:40|28340.69|28340.69|28344.22|28344.22|28344.22|28344.22|28340.69|28340.69|0
1647955690000|2022-03-22 13:28:10|28337.15|28337.15|28340.69|28340.69|28340.69|28340.69|28337.15|28337.15|0
1647955710000|2022-03-22 13:28:30|28333.62|28333.62|28326.55|28326.55|28333.62|28333.62|28326.55|28326.55|0
1647955720000|2022-03-22 13:28:40|28323.01|28323.01|28323.01|28323.01|28323.01|28323.01|28323.01|28323.01|0
1647955730000|2022-03-22 13:28:50|28326.55|28326.55|28323.01|28323.01|28326.55|28326.55|28323.01|28323.01|0
1647955740000|2022-03-22 13:29:00|28322.71|28322.71|28322.11|28322.11|28322.71|28322.71|28322.11|28322.11|0
1647955750000|2022-03-22 13:29:10|28311.5|28311.5|28318.57|28318.57|28318.57|28318.57|28311.5|28311.5|0
1647955770000|2022-03-22 13:29:30|28325.64|28325.64|28325.94|28325.94|28325.94|28325.94|28325.34|28325.34|0
1647955780000|2022-03-22 13:29:40|28325.64|28325.64|28325.64|28325.64|28325.64|28325.64|28325.64|28325.64|0
1647955790000|2022-03-22 13:29:50|28322.11|28322.11|28322.11|28322.11|28322.11|28322.11|28322.11|28322.11|0
1647955800000|2022-03-22 13:30:00|28325.64|28325.64|28325.94|28325.94|28333.01|28333.01|28325.64|28325.64|0
1647955830000|2022-03-22 13:30:30|28336.55|28336.55|28333.31|28333.31|28336.85|28336.85|28333.31|28333.31|0
1647955850000|2022-03-22 13:30:50|28329.78|28329.78|28326.25|28326.25|28329.78|28329.78|28326.25|28326.25|0
1647955860000|2022-03-22 13:31:00|28336.85|28336.85|28333.31|28333.31|28336.85|28336.85|28329.78|28329.78|0
1647955870000|2022-03-22 13:31:10|28333.62|28333.62|28326.55|28326.55|28333.62|28333.62|28326.55|28326.55|0
1647955880000|2022-03-22 13:31:20|28330.08|28330.08|28334.74|28334.74|28334.74|28334.74|28330.08|28330.08|0
1647955890000|2022-03-22 13:31:30|28334.43|28334.43|28330.9|28330.9|28334.43|28334.43|28330.9|28330.9|0
1647955900000|2022-03-22 13:31:40|28327.37|28327.37|28301.72|28301.72|28327.37|28327.37|28301.72|28301.72|0
1647955910000|2022-03-22 13:31:50|28305.25|28305.25|28305.25|28305.25|28308.79|28308.79|28305.25|28305.25|0
1647955920000|2022-03-22 13:32:00|28308.79|28308.79|28304.65|28304.65|28308.79|28308.79|28301.12|28301.12|0
1647955930000|2022-03-22 13:32:10|28311.72|28311.72|28314.85|28314.85|28315.26|28315.26|28311.72|28311.72|0
1647955940000|2022-03-22 13:32:20|28311.31|28311.31|28311.31|28311.31|28311.31|28311.31|28311.31|28311.31|0
1647955950000|2022-03-22 13:32:30|28307.78|28307.78|28307.78|28307.78|28307.78|28307.78|28307.78|28307.78|0
1647955960000|2022-03-22 13:32:40|28304.24|28304.24|28307.78|28307.78|28307.78|28307.78|28304.24|28304.24|0
1647955980000|2022-03-22 13:33:00|28314.85|28314.85|28314.85|28314.85|28314.85|28314.85|28314.85|28314.85|0
1647955990000|2022-03-22 13:33:10|28307.78|28307.78|28307.78|28307.78|28307.78|28307.78|28307.78|28307.78|0
1647956010000|2022-03-22 13:33:30|28311.31|28311.31|28311.31|28311.31|28311.31|28311.31|28311.31|28311.31|0
1647956030000|2022-03-22 13:33:50|28311.01|28311.01|28311.01|28311.01|28311.01|28311.01|28311.01|28311.01|0
1647956040000|2022-03-22 13:34:00|28311.42|28311.42|28311.42|28311.42|28311.42|28311.42|28311.42|28311.42|0
1647956050000|2022-03-22 13:34:10|28307.89|28307.89|28314.96|28314.96|28314.96|28314.96|28307.89|28307.89|0
1647956060000|2022-03-22 13:34:20|28307.89|28307.89|28307.89|28307.89|28307.89|28307.89|28307.89|28307.89|0
1647956070000|2022-03-22 13:34:30|28304.35|28304.35|28283.14|28283.14|28304.35|28304.35|28283.14|28283.14|0
1647956090000|2022-03-22 13:34:50|28276.07|28276.07|28272.54|28272.54|28276.07|28276.07|28272.54|28272.54|0
1647956100000|2022-03-22 13:35:00|28283.14|28283.14|28283.14|28283.14|28283.14|28283.14|28283.14|28283.14|0
1647956110000|2022-03-22 13:35:10|28279.61|28279.61|28279.61|28279.61|28283.14|28283.14|28279.61|28279.61|0
1647956120000|2022-03-22 13:35:20|28281.11|28281.11|28281.11|28281.11|28281.11|28281.11|28281.11|28281.11|0
1647956130000|2022-03-22 13:35:30|28277.58|28277.58|28277.58|28277.58|28277.58|28277.58|28277.58|28277.58|0
1647956140000|2022-03-22 13:35:40|28274.04|28274.04|28284.65|28284.65|28284.65|28284.65|28274.04|28274.04|0
1647956150000|2022-03-22 13:35:50|28284.95|28284.95|28284.95|28284.95|28284.95|28284.95|28284.95|28284.95|0
1647956160000|2022-03-22 13:36:00|28288.48|28288.48|28295.55|28295.55|28295.55|28295.55|28288.48|28288.48|0
1647956190000|2022-03-22 13:36:30|28299.09|28299.09|28299.09|28299.09|28299.09|28299.09|28299.09|28299.09|0
1647956200000|2022-03-22 13:36:40|28302.62|28302.62|28302.62|28302.62|28302.62|28302.62|28295.55|28295.55|0
1647956210000|2022-03-22 13:36:50|28306.16|28306.16|28302.62|28302.62|28306.16|28306.16|28299.09|28299.09|0
1647956220000|2022-03-22 13:37:00|28302.92|28302.92|28302.92|28302.92|28302.92|28302.92|28302.92|28302.92|0
1647956240000|2022-03-22 13:37:20|28309.99|28309.99|28309.99|28309.99|28309.99|28309.99|28309.99|28309.99|0
1647956260000|2022-03-22 13:37:40|28313.53|28313.53|28313.53|28313.53|28313.53|28313.53|28313.53|28313.53|0
1647956270000|2022-03-22 13:37:50|28309.99|28309.99|28309.99|28309.99|28309.99|28309.99|28309.99|28309.99|0
1647956280000|2022-03-22 13:38:00|28306.46|28306.46|28309.99|28309.99|28309.99|28309.99|28306.46|28306.46|0
1647956290000|2022-03-22 13:38:10|28306.46|28306.46|28302.92|28302.92|28306.46|28306.46|28302.92|28302.92|0
1647956310000|2022-03-22 13:38:30|28303.82|28303.82|28300.29|28300.29|28303.82|28303.82|28300.29|28300.29|0
1647956320000|2022-03-22 13:38:40|28303.82|28303.82|28304.23|28304.23|28304.23|28304.23|28303.82|28303.82|0
1647956340000|2022-03-22 13:39:00|28314.84|28314.84|28304.23|28304.23|28314.84|28314.84|28304.23|28304.23|0
1647956360000|2022-03-22 13:39:20|28307.77|28307.77|28307.77|28307.77|28307.77|28307.77|28307.77|28307.77|0
1647956390000|2022-03-22 13:39:50|28308.07|28308.07|28307.47|28307.47|28308.07|28308.07|28307.47|28307.47|0
1647956420000|2022-03-22 13:40:20|28311|28311|28314.54|28314.54|28314.54|28314.54|28311|28311|0
1647956430000|2022-03-22 13:40:30|28314.24|28314.24|28314.24|28314.24|28314.24|28314.24|28314.24|28314.24|0
1647956440000|2022-03-22 13:40:40|28307.17|28307.17|28307.17|28307.17|28307.17|28307.17|28307.17|28307.17|0
1647956450000|2022-03-22 13:40:50|28303.63|28303.63|28300.1|28300.1|28303.63|28303.63|28300.1|28300.1|0
1647956460000|2022-03-22 13:41:00|28296.56|28296.56|28296.56|28296.56|28296.56|28296.56|28296.56|28296.56|0
1647956480000|2022-03-22 13:41:20|28303.63|28303.63|28303.63|28303.63|28303.63|28303.63|28303.63|28303.63|0
1647956490000|2022-03-22 13:41:30|28300.1|28300.1|28296.56|28296.56|28300.1|28300.1|28296.56|28296.56|0
1647956500000|2022-03-22 13:41:40|28293.03|28293.03|28293.03|28293.03|28293.03|28293.03|28293.03|28293.03|0
1647956510000|2022-03-22 13:41:50|28300.1|28300.1|28289.49|28289.49|28300.1|28300.1|28289.49|28289.49|0
1647956540000|2022-03-22 13:42:20|28285.96|28285.96|28282.42|28282.42|28285.96|28285.96|28282.42|28282.42|0
1647956550000|2022-03-22 13:42:30|28281.6|28281.6|28281.3|28281.3|28281.6|28281.6|28281.3|28281.3|0
1647956570000|2022-03-22 13:42:50|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|28281.06|0
1647956580000|2022-03-22 13:43:00|28270.46|28270.46|28266.92|28266.92|28270.46|28270.46|28266.92|28266.92|0
1647956590000|2022-03-22 13:43:10|28267.52|28267.52|28267.52|28267.52|28267.52|28267.52|28267.52|28267.52|0
1647956650000|2022-03-22 13:44:10|28271.06|28271.06|28271.06|28271.06|28271.06|28271.06|28271.06|28271.06|0
1647956670000|2022-03-22 13:44:30|28270.76|28270.76|28270.76|28270.76|28270.76|28270.76|28270.76|28270.76|0
1647956690000|2022-03-22 13:44:50|28267.22|28267.22|28263.69|28263.69|28267.22|28267.22|28263.69|28263.69|0
1647956710000|2022-03-22 13:45:10|28256.62|28256.62|28256.62|28256.62|28256.62|28256.62|28253.08|28253.08|0
1647956720000|2022-03-22 13:45:20|28260.15|28260.15|28260.15|28260.15|28260.15|28260.15|28260.15|28260.15|0
1647956730000|2022-03-22 13:45:30|28270.76|28270.76|28270.76|28270.76|28270.76|28270.76|28270.76|28270.76|0
1647956740000|2022-03-22 13:45:40|28277.83|28277.83|28277.83|28277.83|28277.83|28277.83|28277.83|28277.83|0
1647956750000|2022-03-22 13:45:50|28267.22|28267.22|28273.69|28273.69|28274.29|28274.29|28267.22|28267.22|0
1647956760000|2022-03-22 13:46:00|28270.15|28270.15|28266.62|28266.62|28270.15|28270.15|28266.62|28266.62|0
1647956770000|2022-03-22 13:46:10|28270.15|28270.15|28270.15|28270.15|28270.15|28270.15|28270.15|28270.15|0
1647956780000|2022-03-22 13:46:20|28277.22|28277.22|28277.22|28277.22|28277.22|28277.22|28277.22|28277.22|0
1647956790000|2022-03-22 13:46:30|28284.29|28284.29|28284.29|28284.29|28284.29|28284.29|28284.29|28284.29|0
1647956800000|2022-03-22 13:46:40|28280.76|28280.76|28280.76|28280.76|28280.76|28280.76|28280.76|28280.76|0
1647956810000|2022-03-22 13:46:50|28277.22|28277.22|28266.62|28266.62|28277.22|28277.22|28266.62|28266.62|0
1647956850000|2022-03-22 13:47:30|28273.69|28273.69|28273.69|28273.69|28273.69|28273.69|28273.69|28273.69|0
1647956880000|2022-03-22 13:48:00|28284.29|28284.29|28287.83|28287.83|28287.83|28287.83|28284.29|28284.29|0
1647956890000|2022-03-22 13:48:10|28291.36|28291.36|28301.97|28301.97|28301.97|28301.97|28291.36|28291.36|0
1647956900000|2022-03-22 13:48:20|28305.5|28305.5|28309.04|28309.04|28309.04|28309.04|28305.5|28305.5|0
1647956910000|2022-03-22 13:48:30|28305.5|28305.5|28305.5|28305.5|28305.5|28305.5|28305.5|28305.5|0
1647956930000|2022-03-22 13:48:50|28301.97|28301.97|28291.36|28291.36|28301.97|28301.97|28291.36|28291.36|0
1647956970000|2022-03-22 13:49:30|28291.77|28291.77|28292.37|28292.37|28292.37|28292.37|28291.77|28291.77|0
1647956990000|2022-03-22 13:49:50|28295.91|28295.91|28295.91|28295.91|28295.91|28295.91|28295.91|28295.91|0
1647957010000|2022-03-22 13:50:10|28302.98|28302.98|28302.98|28302.98|28302.98|28302.98|28302.98|28302.98|0
1647957020000|2022-03-22 13:50:20|28306.51|28306.51|28310.05|28310.05|28310.05|28310.05|28306.51|28306.51|0
1647957030000|2022-03-22 13:50:30|28313.58|28313.58|28310.05|28310.05|28313.58|28313.58|28310.05|28310.05|0
1647957040000|2022-03-22 13:50:40|28310.65|28310.65|28314.49|28314.49|28314.49|28314.49|28310.65|28310.65|0
1647957050000|2022-03-22 13:50:50|28310.95|28310.95|28296.81|28296.81|28310.95|28310.95|28296.81|28296.81|0
1647957060000|2022-03-22 13:51:00|28303.88|28303.88|28300.76|28300.76|28304.29|28304.29|28300.76|28300.76|0
1647957070000|2022-03-22 13:51:10|28297.22|28297.22|28297.22|28297.22|28297.22|28297.22|28297.22|28297.22|0
1647957080000|2022-03-22 13:51:20|28296.62|28296.62|28296.32|28296.32|28296.62|28296.62|28296.32|28296.32|0
1647957110000|2022-03-22 13:51:50|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|28303.39|0
1647957120000|2022-03-22 13:52:00|28299.85|28299.85|28295.91|28295.91|28299.85|28299.85|28295.91|28295.91|0
1647957150000|2022-03-22 13:52:30|28292.37|28292.37|28292.37|28292.37|28292.37|28292.37|28292.37|28292.37|0
1647957180000|2022-03-22 13:53:00|28299.44|28299.44|28299.44|28299.44|28299.44|28299.44|28299.44|28299.44|0
1647957200000|2022-03-22 13:53:20|28299.14|28299.14|28295.61|28295.61|28299.14|28299.14|28295.61|28295.61|0
1647957220000|2022-03-22 13:53:40|28302.68|28302.68|28302.92|28302.92|28302.92|28302.92|28302.68|28302.68|0
1647957230000|2022-03-22 13:53:50|28303.41|28303.41|28303.65|28303.65|28303.65|28303.65|28303.41|28303.41|0
1647957240000|2022-03-22 13:54:00|28296.58|28296.58|28293.04|28293.04|28296.58|28296.58|28293.04|28293.04|0
1647957250000|2022-03-22 13:54:10|28289.51|28289.51|28289.51|28289.51|28289.51|28289.51|28282.44|28282.44|0
1647957260000|2022-03-22 13:54:20|28293.04|28293.04|28293.04|28293.04|28293.04|28293.04|28293.04|28293.04|0
1647957300000|2022-03-22 13:55:00|28293.86|28293.86|28294.27|28294.27|28294.27|28294.27|28293.86|28293.86|0
1647957310000|2022-03-22 13:55:10|28301.34|28301.34|28295.69|28295.69|28301.34|28301.34|28294.27|28294.27|0
1647957330000|2022-03-22 13:55:30|28295.21|28295.21|28306.41|28306.41|28306.41|28306.41|28295.21|28295.21|0
1647957340000|2022-03-22 13:55:40|28302.88|28302.88|28302.88|28302.88|28302.88|28302.88|28302.88|28302.88|0
1647957400000|2022-03-22 13:56:40|28302.06|28302.06|28284.08|28284.08|28302.06|28302.06|28284.08|28284.08|0
1647957420000|2022-03-22 13:57:00|28284.57|28284.57|28284.57|28284.57|28284.57|28284.57|28284.57|28284.57|0
1647957480000|2022-03-22 13:58:00|28288.1|28288.1|28288.1|28288.1|28288.1|28288.1|28288.1|28288.1|0
1647957500000|2022-03-22 13:58:20|28291.64|28291.64|28302.24|28302.24|28302.24|28302.24|28291.64|28291.64|0
1647957510000|2022-03-22 13:58:30|28303.14|28303.14|28296.32|28296.32|28303.39|28303.39|28296.32|28296.32|0
1647957520000|2022-03-22 13:58:40|28296.62|28296.62|28300.56|28300.56|28300.56|28300.56|28296.62|28296.62|0
1647957530000|2022-03-22 13:58:50|28301.05|28301.05|28308.12|28308.12|28308.12|28308.12|28301.05|28301.05|0
1647957540000|2022-03-22 13:59:00|28311.65|28311.65|28311.65|28311.65|28311.65|28311.65|28311.65|28311.65|0
1647957570000|2022-03-22 13:59:30|28304.58|28304.58|28297.51|28297.51|28304.58|28304.58|28297.51|28297.51|0
1647957590000|2022-03-22 13:59:50|28301.05|28301.05|28301.05|28301.05|28301.05|28301.05|28301.05|28301.05|0
1647957600000|2022-03-22 14:00:00|28297.51|28297.51|28297.51|28297.51|28297.51|28297.51|28297.51|28297.51|0
1647957610000|2022-03-22 14:00:10|28297.21|28297.21|28297.21|28297.21|28297.21|28297.21|28297.21|28297.21|0
1647957620000|2022-03-22 14:00:20|28297.81|28297.81|28298.71|28298.71|28298.71|28298.71|28297.81|28297.81|0
1647957640000|2022-03-22 14:00:40|28295.18|28295.18|28295.18|28295.18|28295.18|28295.18|28295.18|28295.18|0
1647957660000|2022-03-22 14:01:00|28288.11|28288.11|28288.11|28288.11|28288.11|28288.11|28288.11|28288.11|0
1647957680000|2022-03-22 14:01:20|28288.35|28288.35|28284.82|28284.82|28288.35|28288.35|28284.82|28284.82|0
1647957700000|2022-03-22 14:01:40|28288.35|28288.35|28288.35|28288.35|28291.88|28291.88|28288.35|28288.35|0
1647957710000|2022-03-22 14:01:50|28284.82|28284.82|28284.82|28284.82|28284.82|28284.82|28284.82|28284.82|0
1647957720000|2022-03-22 14:02:00|28281.28|28281.28|28292.13|28292.13|28292.13|28292.13|28281.28|28281.28|0
1647957740000|2022-03-22 14:02:20|28285.06|28285.06|28281.52|28281.52|28285.06|28285.06|28281.52|28281.52|0
1647957780000|2022-03-22 14:03:00|28285.06|28285.06|28285.06|28285.06|28285.06|28285.06|28285.06|28285.06|0
1647957790000|2022-03-22 14:03:10|28281.52|28281.52|28276.38|28276.38|28281.52|28281.52|28274.45|28274.45|0
1647957800000|2022-03-22 14:03:20|28276.79|28276.79|28276.79|28276.79|28276.79|28276.79|28276.79|28276.79|0
1647957810000|2022-03-22 14:03:30|28283.86|28283.86|28320.93|28320.93|28324.46|28324.46|28283.86|28283.86|0
1647957820000|2022-03-22 14:03:40|28317.39|28317.39|28317.99|28317.99|28317.99|28317.99|28317.39|28317.39|0
1647957840000|2022-03-22 14:04:00|28314.46|28314.46|28314.46|28314.46|28314.46|28314.46|28314.46|28314.46|0
1647957860000|2022-03-22 14:04:20|28314.87|28314.87|28314.87|28314.87|28314.87|28314.87|28314.87|28314.87|0
1647957880000|2022-03-22 14:04:40|28311.33|28311.33|28314.87|28314.87|28314.87|28314.87|28311.33|28311.33|0
1647957890000|2022-03-22 14:04:50|28318.4|28318.4|28322.9|28322.9|28322.9|28322.9|28318.4|28318.4|0
1647957900000|2022-03-22 14:05:00|28322.3|28322.3|28321.89|28321.89|28322.3|28322.3|28318.36|28318.36|0
1647957910000|2022-03-22 14:05:10|28314.82|28314.82|28314.82|28314.82|28314.82|28314.82|28314.82|28314.82|0
1647957920000|2022-03-22 14:05:20|28318.36|28318.36|28318.36|28318.36|28318.36|28318.36|28318.36|28318.36|0
1647957930000|2022-03-22 14:05:30|28314.82|28314.82|28314.52|28314.52|28314.82|28314.82|28314.52|28314.52|0
1647957960000|2022-03-22 14:06:00|28310.99|28310.99|28314.52|28314.52|28314.52|28314.52|28310.99|28310.99|0
1647957980000|2022-03-22 14:06:20|28310.99|28310.99|28310.99|28310.99|28310.99|28310.99|28310.99|28310.99|0
1647958010000|2022-03-22 14:06:50|28310.58|28310.58|28302.91|28302.91|28310.58|28310.58|28302.91|28302.91|0
1647958030000|2022-03-22 14:07:10|28299.37|28299.37|28299.37|28299.37|28299.37|28299.37|28299.37|28299.37|0
1647958040000|2022-03-22 14:07:20|28299.86|28299.86|28299.86|28299.86|28299.86|28299.86|28299.86|28299.86|0
1647958070000|2022-03-22 14:07:50|28306.93|28306.93|28306.93|28306.93|28306.93|28306.93|28306.93|28306.93|0
1647958080000|2022-03-22 14:08:00|28307.23|28307.23|28307.89|28307.89|28308.13|28308.13|28307.23|28307.23|0
1647958090000|2022-03-22 14:08:10|28311.42|28311.42|28307.89|28307.89|28314.96|28314.96|28307.89|28307.89|0
1647958110000|2022-03-22 14:08:30|28318.49|28318.49|28318.49|28318.49|28318.49|28318.49|28318.49|28318.49|0
1647958130000|2022-03-22 14:08:50|28311.42|28311.42|28325.56|28325.56|28325.56|28325.56|28311.42|28311.42|0
1647958140000|2022-03-22 14:09:00|28325.8|28325.8|28326.05|28326.05|28326.05|28326.05|28325.8|28325.8|0
1647958180000|2022-03-22 14:09:40|28329.58|28329.58|28329.58|28329.58|28329.58|28329.58|28329.58|28329.58|0
1647958200000|2022-03-22 14:10:00|28326.05|28326.05|28326.05|28326.05|28326.05|28326.05|28326.05|28326.05|0
1647958210000|2022-03-22 14:10:10|28329.58|28329.58|28326.05|28326.05|28329.58|28329.58|28322.51|28322.51|0
1647958220000|2022-03-22 14:10:20|28326.65|28326.65|28326.65|28326.65|28326.65|28326.65|28326.65|28326.65|0
1647958240000|2022-03-22 14:10:40|28323.11|28323.11|28326.65|28326.65|28326.65|28326.65|28323.11|28323.11|0
1647958250000|2022-03-22 14:10:50|28330.18|28330.18|28338.75|28338.75|28339.05|28339.05|28330.18|28330.18|0
1647958290000|2022-03-22 14:11:30|28339.95|28339.95|28338.75|28338.75|28339.95|28339.95|28338.75|28338.75|0
1647958330000|2022-03-22 14:12:10|28342.29|28342.29|28349.36|28349.36|28352.89|28352.89|28342.29|28342.29|0
1647958360000|2022-03-22 14:12:40|28348.46|28348.46|28348.76|28348.76|28348.76|28348.76|28348.46|28348.46|0
1647958380000|2022-03-22 14:13:00|28341.69|28341.69|28345.22|28345.22|28345.22|28345.22|28341.69|28341.69|0
1647958400000|2022-03-22 14:13:20|28338.15|28338.15|28338.15|28338.15|28338.15|28338.15|28338.15|28338.15|0
1647958410000|2022-03-22 14:13:30|28345.22|28345.22|28345.22|28345.22|28345.22|28345.22|28345.22|28345.22|0
1647958420000|2022-03-22 14:13:40|28355.83|28355.83|28362.9|28362.9|28362.9|28362.9|28355.83|28355.83|0
1647958430000|2022-03-22 14:13:50|28359.36|28359.36|28355.83|28355.83|28359.36|28359.36|28348.76|28348.76|0
1647958450000|2022-03-22 14:14:10|28362.9|28362.9|28366.43|28366.43|28366.43|28366.43|28362.9|28362.9|0
1647958460000|2022-03-22 14:14:20|28362.9|28362.9|28359.96|28359.96|28362.9|28362.9|28352.29|28352.29|0
1647958480000|2022-03-22 14:14:40|28367.03|28367.03|28370.57|28370.57|28370.57|28370.57|28367.03|28367.03|0
1647958500000|2022-03-22 14:15:00|28367.03|28367.03|28363.5|28363.5|28367.03|28367.03|28363.5|28363.5|0
1647958540000|2022-03-22 14:15:40|28363.2|28363.2|28361.75|28361.75|28363.2|28363.2|28361.75|28361.75|0
1647958550000|2022-03-22 14:15:50|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|28362.35|0
1647958560000|2022-03-22 14:16:00|28358.82|28358.82|28358.82|28358.82|28358.82|28358.82|28358.82|28358.82|0
1647958570000|2022-03-22 14:16:10|28365.89|28365.89|28366.79|28366.79|28366.79|28366.79|28365.89|28365.89|0
1647958580000|2022-03-22 14:16:20|28370.32|28370.32|28370.32|28370.32|28370.32|28370.32|28370.32|28370.32|0
1647958610000|2022-03-22 14:16:50|28366.79|28366.79|28366.79|28366.79|28366.79|28366.79|28366.79|28366.79|0
1647958620000|2022-03-22 14:17:00|28366.49|28366.49|28366.49|28366.49|28366.49|28366.49|28366.49|28366.49|0
1647958640000|2022-03-22 14:17:20|28370.02|28370.02|28370.02|28370.02|28370.02|28370.02|28370.02|28370.02|0
1647958690000|2022-03-22 14:18:10|28366.49|28366.49|28365.59|28365.59|28366.49|28366.49|28365.59|28365.59|0
1647958700000|2022-03-22 14:18:20|28362.05|28362.05|28368.52|28368.52|28368.52|28368.52|28361.45|28361.45|0
1647958710000|2022-03-22 14:18:30|28372.06|28372.06|28372.06|28372.06|28372.06|28372.06|28372.06|28372.06|0
1647958720000|2022-03-22 14:18:40|28379.13|28379.13|28379.13|28379.13|28379.13|28379.13|28379.13|28379.13|0
1647958730000|2022-03-22 14:18:50|28378.31|28378.31|28378.31|28378.31|28378.31|28378.31|28378.31|28378.31|0
1647958740000|2022-03-22 14:19:00|28371.24|28371.24|28371.24|28371.24|28371.24|28371.24|28371.24|28371.24|0
1647958750000|2022-03-22 14:19:10|28367.7|28367.7|28367.1|28367.1|28367.7|28367.7|28367.1|28367.1|0
1647958760000|2022-03-22 14:19:20|28366.8|28366.8|28370.34|28370.34|28370.34|28370.34|28366.8|28366.8|0
1647958780000|2022-03-22 14:19:40|28373.87|28373.87|28377.41|28377.41|28377.41|28377.41|28373.87|28373.87|0
1647958790000|2022-03-22 14:19:50|28377|28377|28377|28377|28377|28377|28377|28377|0
1647958830000|2022-03-22 14:20:30|28380.53|28380.53|28384.07|28384.07|28384.07|28384.07|28380.53|28380.53|0
1647958840000|2022-03-22 14:20:40|28373.46|28373.46|28373.46|28373.46|28373.46|28373.46|28373.46|28373.46|0
1647958850000|2022-03-22 14:20:50|28377|28377|28377|28377|28377|28377|28377|28377|0
1647958870000|2022-03-22 14:21:10|28373.46|28373.46|28370.23|28370.23|28373.46|28373.46|28366.39|28366.39|0
1647958920000|2022-03-22 14:22:00|28369.33|28369.33|28362.26|28362.26|28369.33|28369.33|28362.26|28362.26|0
1647958930000|2022-03-22 14:22:10|28365.79|28365.79|28365.79|28365.79|28365.79|28365.79|28365.79|28365.79|0
1647958990000|2022-03-22 14:23:10|28369.33|28369.33|28369.33|28369.33|28369.33|28369.33|28369.33|28369.33|0
1647959010000|2022-03-22 14:23:30|28379.93|28379.93|28372.86|28372.86|28387|28387|28372.86|28372.86|0
1647959040000|2022-03-22 14:24:00|28383.47|28383.47|28387|28387|28390.54|28390.54|28383.47|28383.47|0
1647959080000|2022-03-22 14:24:40|28390.54|28390.54|28390.54|28390.54|28390.54|28390.54|28390.54|28390.54|0
1647959090000|2022-03-22 14:24:50|28390.05|28390.05|28390.05|28390.05|28390.05|28390.05|28390.05|28390.05|0
1647959100000|2022-03-22 14:25:00|28393.59|28393.59|28393.59|28393.59|28393.59|28393.59|28393.59|28393.59|0
1647959140000|2022-03-22 14:25:40|28393.89|28393.89|28393.89|28393.89|28393.89|28393.89|28393.89|28393.89|0
1647959150000|2022-03-22 14:25:50|28400.96|28400.96|28400.96|28400.96|28400.96|28400.96|28400.96|28400.96|0
1647959170000|2022-03-22 14:26:10|28397.42|28397.42|28397.42|28397.42|28397.42|28397.42|28397.42|28397.42|0
1647959200000|2022-03-22 14:26:40|28397.12|28397.12|28397.12|28397.12|28397.12|28397.12|28397.12|28397.12|0
1647959230000|2022-03-22 14:27:10|28400.66|28400.66|28400.66|28400.66|28400.66|28400.66|28400.66|28400.66|0
1647959240000|2022-03-22 14:27:20|28397.12|28397.12|28397.12|28397.12|28397.12|28397.12|28397.12|28397.12|0
1647959320000|2022-03-22 14:28:40|28397.72|28397.72|28397.72|28397.72|28397.72|28397.72|28397.72|28397.72|0
1647959360000|2022-03-22 14:29:20|28390.65|28390.65|28390.65|28390.65|28390.65|28390.65|28390.65|28390.65|0
1647959370000|2022-03-22 14:29:30|28391.06|28391.06|28391.06|28391.06|28391.06|28391.06|28391.06|28391.06|0
1647959390000|2022-03-22 14:29:50|28394.6|28394.6|28394.6|28394.6|28394.6|28394.6|28394.6|28394.6|0
1647959400000|2022-03-22 14:30:00|28401.67|28401.67|28401.67|28401.67|28401.67|28401.67|28401.67|28401.67|0
1647959420000|2022-03-22 14:30:20|28408.74|28408.74|28405.2|28405.2|28408.74|28408.74|28405.2|28405.2|0
1647959430000|2022-03-22 14:30:30|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|0
1647959460000|2022-03-22 14:31:00|28405.2|28405.2|28404.72|28404.72|28405.2|28405.2|28404.72|28404.72|0
1647959470000|2022-03-22 14:31:10|28403.52|28403.52|28403.52|28403.52|28403.52|28403.52|28403.52|28403.52|0
1647959480000|2022-03-22 14:31:20|28404.42|28404.42|28404.42|28404.42|28404.42|28404.42|28404.42|28404.42|0
1647959510000|2022-03-22 14:31:50|28407.95|28407.95|28407.95|28407.95|28407.95|28407.95|28407.95|28407.95|0
1647959520000|2022-03-22 14:32:00|28415.02|28415.02|28407.95|28407.95|28418.56|28418.56|28407.95|28407.95|0
1647959530000|2022-03-22 14:32:10|28411.49|28411.49|28411.49|28411.49|28411.49|28411.49|28411.49|28411.49|0
1647959540000|2022-03-22 14:32:20|28415.02|28415.02|28415.02|28415.02|28415.02|28415.02|28415.02|28415.02|0
1647959550000|2022-03-22 14:32:30|28411.49|28411.49|28411.49|28411.49|28411.49|28411.49|28411.49|28411.49|0
1647959560000|2022-03-22 14:32:40|28411.79|28411.79|28411.79|28411.79|28411.79|28411.79|28411.79|28411.79|0
1647959570000|2022-03-22 14:32:50|28415.32|28415.32|28415.32|28415.32|28415.32|28415.32|28415.32|28415.32|0
1647959590000|2022-03-22 14:33:10|28418.86|28418.86|28418.86|28418.86|28418.86|28418.86|28418.86|28418.86|0
1647959630000|2022-03-22 14:33:50|28415.32|28415.32|28414.72|28414.72|28415.32|28415.32|28414.72|28414.72|0
1647959640000|2022-03-22 14:34:00|28415.32|28415.32|28415.32|28415.32|28415.32|28415.32|28415.32|28415.32|0
1647959670000|2022-03-22 14:34:30|28418.86|28418.86|28422.39|28422.39|28422.39|28422.39|28418.86|28418.86|0
1647959680000|2022-03-22 14:34:40|28418.86|28418.86|28415.32|28415.32|28418.86|28418.86|28415.32|28415.32|0
1647959700000|2022-03-22 14:35:00|28415.02|28415.02|28411.49|28411.49|28415.02|28415.02|28411.49|28411.49|0
1647959740000|2022-03-22 14:35:40|28412.09|28412.09|28412.09|28412.09|28412.09|28412.09|28412.09|28412.09|0
1647959780000|2022-03-22 14:36:20|28408.55|28408.55|28408.55|28408.55|28408.55|28408.55|28408.55|28408.55|0
1647959800000|2022-03-22 14:36:40|28405.02|28405.02|28401.48|28401.48|28405.02|28405.02|28401.48|28401.48|0
1647959810000|2022-03-22 14:36:50|28400.88|28400.88|28400.88|28400.88|28400.88|28400.88|28400.88|28400.88|0
1647959840000|2022-03-22 14:37:20|28407.95|28407.95|28407.95|28407.95|28407.95|28407.95|28407.95|28407.95|0
1647959880000|2022-03-22 14:38:00|28404.42|28404.42|28404.42|28404.42|28404.42|28404.42|28404.42|28404.42|0
1647959890000|2022-03-22 14:38:10|28400.88|28400.88|28400.28|28400.28|28400.88|28400.88|28400.28|28400.28|0
1647959920000|2022-03-22 14:38:40|28396.75|28396.75|28396.75|28396.75|28396.75|28396.75|28396.75|28396.75|0
1647959940000|2022-03-22 14:39:00|28400.28|28400.28|28407.95|28407.95|28407.95|28407.95|28400.28|28400.28|0
1647959990000|2022-03-22 14:39:50|28404.42|28404.42|28407.95|28407.95|28407.95|28407.95|28404.42|28404.42|0
1647960040000|2022-03-22 14:40:40|28404.42|28404.42|28404.42|28404.42|28404.42|28404.42|28404.42|28404.42|0
1647960050000|2022-03-22 14:40:50|28400.88|28400.88|28400.88|28400.88|28400.88|28400.88|28400.88|28400.88|0
1647960060000|2022-03-22 14:41:00|28397.35|28397.35|28392.91|28392.91|28397.35|28397.35|28392.91|28392.91|0
1647960070000|2022-03-22 14:41:10|28396.45|28396.45|28396.45|28396.45|28396.45|28396.45|28396.45|28396.45|0
1647960080000|2022-03-22 14:41:20|28396.15|28396.15|28396.15|28396.15|28396.15|28396.15|28396.15|28396.15|0
1647960100000|2022-03-22 14:41:40|28392.61|28392.61|28392.61|28392.61|28392.61|28392.61|28392.61|28392.61|0
1647960110000|2022-03-22 14:41:50|28396.15|28396.15|28396.15|28396.15|28396.15|28396.15|28396.15|28396.15|0
1647960140000|2022-03-22 14:42:20|28403.22|28403.22|28403.22|28403.22|28403.22|28403.22|28403.22|28403.22|0
1647960150000|2022-03-22 14:42:30|28399.68|28399.68|28396.15|28396.15|28399.68|28399.68|28396.15|28396.15|0
1647960170000|2022-03-22 14:42:50|28392.61|28392.61|28392.61|28392.61|28392.61|28392.61|28392.61|28392.61|0
1647960180000|2022-03-22 14:43:00|28391.79|28391.79|28398.86|28398.86|28398.86|28398.86|28391.79|28391.79|0
1647960200000|2022-03-22 14:43:20|28391.79|28391.79|28391.79|28391.79|28391.79|28391.79|28391.79|28391.79|0
1647960220000|2022-03-22 14:43:40|28391.49|28391.49|28391.49|28391.49|28391.49|28391.49|28391.49|28391.49|0
1647960230000|2022-03-22 14:43:50|28391.08|28391.08|28394.62|28394.62|28394.62|28394.62|28391.08|28391.08|0
1647960240000|2022-03-22 14:44:00|28391.08|28391.08|28379.27|28379.27|28391.08|28391.08|28379.27|28379.27|0
1647960250000|2022-03-22 14:44:10|28379.57|28379.57|28381.84|28381.84|28383.11|28383.11|28378.61|28378.61|0
1647960260000|2022-03-22 14:44:20|28382.14|28382.14|28382.14|28382.14|28382.14|28382.14|28382.14|28382.14|0
1647960270000|2022-03-22 14:44:30|28381.84|28381.84|28374.36|28374.36|28381.84|28381.84|28374.36|28374.36|0
1647960290000|2022-03-22 14:44:50|28370.83|28370.83|28370.83|28370.83|28370.83|28370.83|28370.83|28370.83|0
1647960300000|2022-03-22 14:45:00|28367.29|28367.29|28367.29|28367.29|28367.29|28367.29|28367.29|28367.29|0
1647960310000|2022-03-22 14:45:10|28374.36|28374.36|28381.84|28381.84|28381.84|28381.84|28374.36|28374.36|0
1647960320000|2022-03-22 14:45:20|28378.31|28378.31|28374.77|28374.77|28378.31|28378.31|28374.77|28374.77|0
1647960330000|2022-03-22 14:45:30|28378.61|28378.61|28382.14|28382.14|28385.68|28385.68|28378.61|28378.61|0
1647960340000|2022-03-22 14:45:40|28385.68|28385.68|28393.35|28393.35|28393.35|28393.35|28385.68|28385.68|0
1647960350000|2022-03-22 14:45:50|28393.59|28393.59|28393.59|28393.59|28393.59|28393.59|28393.59|28393.59|0
1647960390000|2022-03-22 14:46:30|28393.29|28393.29|28393.29|28393.29|28393.29|28393.29|28393.29|28393.29|0
1647960400000|2022-03-22 14:46:40|28389.75|28389.75|28390.3|28390.3|28390.3|28390.3|28389.75|28389.75|0
1647960410000|2022-03-22 14:46:50|28397.37|28397.37|28393.83|28393.83|28397.37|28397.37|28393.83|28393.83|0
1647960420000|2022-03-22 14:47:00|28383.23|28383.23|28379.69|28379.69|28383.23|28383.23|28379.69|28379.69|0
1647960440000|2022-03-22 14:47:20|28383.23|28383.23|28383.23|28383.23|28383.23|28383.23|28383.23|28383.23|0
1647960450000|2022-03-22 14:47:30|28390.3|28390.3|28387.06|28387.06|28390.3|28390.3|28386.76|28386.76|0
1647960500000|2022-03-22 14:48:20|28394.13|28394.13|28397.97|28397.97|28397.97|28397.97|28394.13|28394.13|0
1647960520000|2022-03-22 14:48:40|28394.43|28394.43|28394.43|28394.43|28394.43|28394.43|28394.43|28394.43|0
1647960570000|2022-03-22 14:49:30|28397.97|28397.97|28397.97|28397.97|28397.97|28397.97|28397.97|28397.97|0
1647960580000|2022-03-22 14:49:40|28397.37|28397.37|28401.2|28401.2|28401.2|28401.2|28397.37|28397.37|0
1647960600000|2022-03-22 14:50:00|28404.74|28404.74|28408.27|28408.27|28408.27|28408.27|28404.74|28404.74|0
1647960650000|2022-03-22 14:50:50|28411.81|28411.81|28418.88|28418.88|28418.88|28418.88|28411.81|28411.81|0
1647960660000|2022-03-22 14:51:00|28419.48|28419.48|28421.28|28421.28|28421.28|28421.28|28419.48|28419.48|0
1647960670000|2022-03-22 14:51:10|28420.38|28420.38|28416.54|28416.54|28423.91|28423.91|28416.54|28416.54|0
1647960700000|2022-03-22 14:51:40|28420.08|28420.08|28427.15|28427.15|28427.15|28427.15|28420.08|28420.08|0
1647960730000|2022-03-22 14:52:10|28420.08|28420.08|28423.61|28423.61|28423.61|28423.61|28420.08|28420.08|0
1647960740000|2022-03-22 14:52:20|28423.31|28423.31|28422.41|28422.41|28423.31|28423.31|28422.41|28422.41|0
1647960750000|2022-03-22 14:52:30|28425.95|28425.95|28422.41|28422.41|28425.95|28425.95|28422.41|28422.41|0
1647960780000|2022-03-22 14:53:00|28415.34|28415.34|28415.34|28415.34|28415.34|28415.34|28415.34|28415.34|0
1647960810000|2022-03-22 14:53:30|28414.93|28414.93|28415.53|28415.53|28415.53|28415.53|28414.93|28414.93|0
1647960820000|2022-03-22 14:53:40|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|28419.07|0
1647960840000|2022-03-22 14:54:00|28422.6|28422.6|28422.6|28422.6|28422.6|28422.6|28422.6|28422.6|0
1647960870000|2022-03-22 14:54:30|28412|28412|28412|28412|28412|28412|28412|28412|0
1647960880000|2022-03-22 14:54:40|28408.46|28408.46|28404.63|28404.63|28408.46|28408.46|28404.63|28404.63|0
1647960890000|2022-03-22 14:54:50|28408.16|28408.16|28415.23|28415.23|28415.23|28415.23|28408.16|28408.16|0
1647960930000|2022-03-22 14:55:30|28415.64|28415.64|28416.05|28416.05|28416.05|28416.05|28415.64|28415.64|0
1647960940000|2022-03-22 14:55:40|28412.52|28412.52|28408.98|28408.98|28412.52|28412.52|28408.98|28408.98|0
1647960950000|2022-03-22 14:55:50|28409.28|28409.28|28409.28|28409.28|28409.28|28409.28|28409.28|28409.28|0
1647960960000|2022-03-22 14:56:00|28402.21|28402.21|28402.21|28402.21|28402.21|28402.21|28402.21|28402.21|0
1647960990000|2022-03-22 14:56:30|28405.75|28405.75|28405.75|28405.75|28405.75|28405.75|28405.75|28405.75|0
1647961000000|2022-03-22 14:56:40|28409.28|28409.28|28409.28|28409.28|28409.28|28409.28|28409.28|28409.28|0
1647961010000|2022-03-22 14:56:50|28405.75|28405.75|28405.45|28405.45|28405.75|28405.75|28405.45|28405.45|0
1647961020000|2022-03-22 14:57:00|28398.38|28398.38|28401.91|28401.91|28401.91|28401.91|28398.38|28398.38|0
1647961050000|2022-03-22 14:57:30|28401.61|28401.61|28398.08|28398.08|28401.61|28401.61|28394.54|28394.54|0
1647961070000|2022-03-22 14:57:50|28401.61|28401.61|28405.15|28405.15|28405.15|28405.15|28401.61|28401.61|0
1647961080000|2022-03-22 14:58:00|28408.68|28408.68|28408.98|28408.98|28408.98|28408.98|28408.68|28408.68|0
1647961100000|2022-03-22 14:58:20|28409.28|28409.28|28408.98|28408.98|28409.28|28409.28|28408.98|28408.98|0
1647961130000|2022-03-22 14:58:50|28409.28|28409.28|28409.28|28409.28|28409.28|28409.28|28409.28|28409.28|0
1647961140000|2022-03-22 14:59:00|28408.68|28408.68|28408.38|28408.38|28408.68|28408.68|28408.38|28408.38|0
1647961160000|2022-03-22 14:59:20|28404.85|28404.85|28404.44|28404.44|28404.85|28404.85|28404.44|28404.44|0
1647961180000|2022-03-22 14:59:40|28400.9|28400.9|28407.97|28407.97|28407.97|28407.97|28400.9|28400.9|0
1647961210000|2022-03-22 15:00:10|28407.37|28407.37|28410.9|28410.9|28410.9|28410.9|28407.37|28407.37|0
1647961220000|2022-03-22 15:00:20|28410.66|28410.66|28410.66|28410.66|28410.66|28410.66|28410.66|28410.66|0
1647961240000|2022-03-22 15:00:40|28407.13|28407.13|28407.13|28407.13|28407.13|28407.13|28407.13|28407.13|0
1647961250000|2022-03-22 15:00:50|28403.59|28403.59|28403.59|28403.59|28403.59|28403.59|28403.59|28403.59|0
1647961260000|2022-03-22 15:01:00|28403.29|28403.29|28402.99|28402.99|28403.29|28403.29|28402.99|28402.99|0
1647961300000|2022-03-22 15:01:40|28403.29|28403.29|28402.99|28402.99|28403.29|28403.29|28402.99|28402.99|0
1647961310000|2022-03-22 15:01:50|28402.51|28402.51|28402.51|28402.51|28402.51|28402.51|28402.51|28402.51|0
1647961320000|2022-03-22 15:02:00|28406.04|28406.04|28402.51|28402.51|28406.04|28406.04|28398.97|28398.97|0
1647961330000|2022-03-22 15:02:10|28401.31|28401.31|28408.38|28408.38|28408.38|28408.38|28401.31|28401.31|0
1647961360000|2022-03-22 15:02:40|28411.91|28411.91|28412.51|28412.51|28412.51|28412.51|28411.91|28411.91|0
1647961380000|2022-03-22 15:03:00|28408.98|28408.98|28408.98|28408.98|28408.98|28408.98|28408.98|28408.98|0
1647961390000|2022-03-22 15:03:10|28405.44|28405.44|28405.44|28405.44|28405.44|28405.44|28405.44|28405.44|0
1647961420000|2022-03-22 15:03:40|28401.91|28401.91|28401.91|28401.91|28401.91|28401.91|28401.91|28401.91|0
1647961430000|2022-03-22 15:03:50|28405.44|28405.44|28405.44|28405.44|28405.44|28405.44|28405.44|28405.44|0
1647961440000|2022-03-22 15:04:00|28398.37|28398.37|28398.37|28398.37|28398.37|28398.37|28398.37|28398.37|0
1647961460000|2022-03-22 15:04:20|28398.97|28398.97|28398.97|28398.97|28398.97|28398.97|28398.97|28398.97|0
1647961490000|2022-03-22 15:04:50|28406.04|28406.04|28402.81|28402.81|28406.34|28406.34|28402.81|28402.81|0
1647961510000|2022-03-22 15:05:10|28399.27|28399.27|28392.2|28392.2|28399.27|28399.27|28392.2|28392.2|0
1647961530000|2022-03-22 15:05:30|28388.67|28388.67|28385.13|28385.13|28388.67|28388.67|28385.13|28385.13|0
1647961550000|2022-03-22 15:05:50|28384.83|28384.83|28384.83|28384.83|28384.83|28384.83|28384.83|28384.83|0
1647961560000|2022-03-22 15:06:00|28388.37|28388.37|28395.44|28395.44|28395.44|28395.44|28388.37|28388.37|0
1647961570000|2022-03-22 15:06:10|28402.51|28402.51|28402.51|28402.51|28402.51|28402.51|28402.51|28402.51|0
1647961590000|2022-03-22 15:06:30|28398.97|28398.97|28398.97|28398.97|28398.97|28398.97|28398.97|28398.97|0
1647961620000|2022-03-22 15:07:00|28398.37|28398.37|28398.67|28398.67|28398.67|28398.67|28398.37|28398.37|0
1647961730000|2022-03-22 15:08:50|28395.14|28395.14|28395.14|28395.14|28395.14|28395.14|28395.14|28395.14|0
1647961760000|2022-03-22 15:09:20|28398.67|28398.67|28398.67|28398.67|28398.67|28398.67|28398.67|28398.67|0
1647961770000|2022-03-22 15:09:30|28402.21|28402.21|28402.21|28402.21|28402.21|28402.21|28402.21|28402.21|0
1647961790000|2022-03-22 15:09:50|28405.74|28405.74|28405.74|28405.74|28405.74|28405.74|28405.74|28405.74|0
1647961800000|2022-03-22 15:10:00|28405.33|28405.33|28409.47|28409.47|28409.47|28409.47|28405.33|28405.33|0
1647961810000|2022-03-22 15:10:10|28416.54|28416.54|28416.54|28416.54|28416.54|28416.54|28416.54|28416.54|0
1647961820000|2022-03-22 15:10:20|28413|28413|28413|28413|28413|28413|28413|28413|0
1647961830000|2022-03-22 15:10:30|28413.3|28413.3|28413.3|28413.3|28413.3|28413.3|28413.3|28413.3|0
1647961850000|2022-03-22 15:10:50|28409.77|28409.77|28413.3|28413.3|28413.3|28413.3|28409.77|28409.77|0
1647961860000|2022-03-22 15:11:00|28416.84|28416.84|28416.84|28416.84|28416.84|28416.84|28416.84|28416.84|0
1647961880000|2022-03-22 15:11:20|28418.15|28418.15|28432.29|28432.29|28432.29|28432.29|28418.15|28418.15|0
1647961890000|2022-03-22 15:11:30|28428.75|28428.75|28428.7|28428.7|28428.75|28428.75|28428.45|28428.45|0
1647961920000|2022-03-22 15:12:00|28432.47|28432.47|28436.01|28436.01|28436.31|28436.31|28432.47|28432.47|0
1647961930000|2022-03-22 15:12:10|28439.54|28439.54|28439.54|28439.54|28439.54|28439.54|28439.54|28439.54|0
1647961940000|2022-03-22 15:12:20|28443.08|28443.08|28453.68|28453.68|28453.68|28453.68|28443.08|28443.08|0
1647961950000|2022-03-22 15:12:30|28457.22|28457.22|28457.52|28457.52|28457.52|28457.52|28457.22|28457.22|0
1647961960000|2022-03-22 15:12:40|28457.22|28457.22|28457.22|28457.22|28457.22|28457.22|28457.22|28457.22|0
1647961970000|2022-03-22 15:12:50|28460.75|28460.75|28460.75|28460.75|28460.75|28460.75|28460.75|28460.75|0
1647962000000|2022-03-22 15:13:20|28460.51|28460.51|28456.98|28456.98|28460.51|28460.51|28456.98|28456.98|0
1647962020000|2022-03-22 15:13:40|28456.57|28456.57|28456.57|28456.57|28456.57|28456.57|28456.57|28456.57|0
1647962040000|2022-03-22 15:14:00|28460.1|28460.1|28460.1|28460.1|28460.1|28460.1|28460.1|28460.1|0
1647962060000|2022-03-22 15:14:20|28463.64|28463.64|28467.17|28467.17|28467.17|28467.17|28463.64|28463.64|0
1647962070000|2022-03-22 15:14:30|28474.24|28474.24|28474.24|28474.24|28474.24|28474.24|28474.24|28474.24|0
1647962100000|2022-03-22 15:15:00|28475.47|28475.47|28482.54|28482.54|28482.54|28482.54|28475.47|28475.47|0
1647962110000|2022-03-22 15:15:10|28486.07|28486.07|28457.79|28457.79|28486.07|28486.07|28457.79|28457.79|0
1647962120000|2022-03-22 15:15:20|28454.26|28454.26|28439.71|28439.71|28454.26|28454.26|28439.71|28439.71|0
1647962130000|2022-03-22 15:15:30|28439.3|28439.3|28439.3|28439.3|28453.44|28453.44|28435.77|28435.77|0
1647962170000|2022-03-22 15:16:10|28439.6|28439.6|28437.5|28437.5|28439.6|28439.6|28437.5|28437.5|0
1647962180000|2022-03-22 15:16:20|28433.96|28433.96|28433.96|28433.96|28433.96|28433.96|28433.96|28433.96|0
1647962190000|2022-03-22 15:16:30|28433.36|28433.36|28423.36|28423.36|28433.96|28433.96|28423.36|28423.36|0
1647962210000|2022-03-22 15:16:50|28426.89|28426.89|28426.89|28426.89|28426.89|28426.89|28426.89|28426.89|0
1647962220000|2022-03-22 15:17:00|28427.19|28427.19|28438.4|28438.4|28438.4|28438.4|28427.19|28427.19|0
1647962230000|2022-03-22 15:17:10|28441.93|28441.93|28441.93|28441.93|28441.93|28441.93|28441.93|28441.93|0
1647962250000|2022-03-22 15:17:30|28438.4|28438.4|28438.4|28438.4|28438.4|28438.4|28438.4|28438.4|0
1647962270000|2022-03-22 15:17:50|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|28431.33|0
1647962310000|2022-03-22 15:18:30|28427.79|28427.79|28438.4|28438.4|28438.4|28438.4|28427.79|28427.79|0
1647962330000|2022-03-22 15:18:50|28441.93|28441.93|28441.93|28441.93|28441.93|28441.93|28441.93|28441.93|0
1647962340000|2022-03-22 15:19:00|28445.47|28445.47|28445.47|28445.47|28445.47|28445.47|28445.47|28445.47|0
1647962370000|2022-03-22 15:19:30|28452.54|28452.54|28460.21|28460.21|28460.21|28460.21|28452.54|28452.54|0
1647962400000|2022-03-22 15:20:00|28463.74|28463.74|28467.28|28467.28|28467.28|28467.28|28463.74|28463.74|0
1647962410000|2022-03-22 15:20:10|28470.81|28470.81|28452.24|28452.24|28470.81|28470.81|28452.24|28452.24|0
1647962420000|2022-03-22 15:20:20|28455.77|28455.77|28455.77|28455.77|28455.77|28455.77|28455.77|28455.77|0
1647962430000|2022-03-22 15:20:30|28452.24|28452.24|28452.24|28452.24|28452.24|28452.24|28452.24|28452.24|0
1647962440000|2022-03-22 15:20:40|28448.7|28448.7|28449|28449|28449|28449|28448.7|28448.7|0
1647962480000|2022-03-22 15:21:20|28452.54|28452.54|28460.21|28460.21|28460.21|28460.21|28452.54|28452.54|0
1647962560000|2022-03-22 15:22:40|28453.14|28453.14|28446.07|28446.07|28453.14|28453.14|28446.07|28446.07|0
1647962570000|2022-03-22 15:22:50|28442.54|28442.54|28439|28439|28442.54|28442.54|28439|28439|0
1647962580000|2022-03-22 15:23:00|28435.47|28435.47|28435.47|28435.47|28435.47|28435.47|28435.47|28435.47|0
1647962620000|2022-03-22 15:23:40|28431.93|28431.93|28431.93|28431.93|28431.93|28431.93|28428.4|28428.4|0
1647962630000|2022-03-22 15:23:50|28435.47|28435.47|28435.47|28435.47|28435.47|28435.47|28435.47|28435.47|0
1647962650000|2022-03-22 15:24:10|28446.07|28446.07|28446.67|28446.67|28446.67|28446.67|28446.07|28446.07|0
1647962680000|2022-03-22 15:24:40|28453.74|28453.74|28454.04|28454.04|28454.04|28454.04|28453.74|28453.74|0
1647962690000|2022-03-22 15:24:50|28450.51|28450.51|28450.51|28450.51|28450.51|28450.51|28450.51|28450.51|0
1647962700000|2022-03-22 15:25:00|28446.97|28446.97|28450.51|28450.51|28450.51|28450.51|28446.97|28446.97|0
1647962710000|2022-03-22 15:25:10|28446.97|28446.97|28442.84|28442.84|28446.97|28446.97|28442.84|28442.84|0
1647962770000|2022-03-22 15:26:10|28439.3|28439.3|28439.3|28439.3|28439.3|28439.3|28439.3|28439.3|0
1647962790000|2022-03-22 15:26:30|28439|28439|28439.3|28439.3|28439.3|28439.3|28439|28439|0
1647962820000|2022-03-22 15:27:00|28432.23|28432.23|28435.77|28435.77|28435.77|28435.77|28432.23|28432.23|0
1647962830000|2022-03-22 15:27:10|28432.23|28432.23|28439.3|28439.3|28439.3|28439.3|28432.23|28432.23|0
1647962840000|2022-03-22 15:27:20|28442.84|28442.84|28446.37|28446.37|28446.37|28446.37|28439.3|28439.3|0
1647962850000|2022-03-22 15:27:30|28446.07|28446.07|28446.07|28446.07|28446.07|28446.07|28446.07|28446.07|0
1647962870000|2022-03-22 15:27:50|28442.54|28442.54|28442.54|28442.54|28442.54|28442.54|28442.54|28442.54|0
1647962880000|2022-03-22 15:28:00|28442.23|28442.23|28442.23|28442.23|28442.23|28442.23|28442.23|28442.23|0
1647962900000|2022-03-22 15:28:20|28445.77|28445.77|28445.77|28445.77|28445.77|28445.77|28445.77|28445.77|0
1647962910000|2022-03-22 15:28:30|28456.37|28456.37|28460.51|28460.51|28460.51|28460.51|28456.37|28456.37|0
1647962920000|2022-03-22 15:28:40|28456.98|28456.98|28456.98|28456.98|28464.04|28464.04|28456.98|28456.98|0
1647962930000|2022-03-22 15:28:50|28460.51|28460.51|28460.51|28460.51|28460.51|28460.51|28460.51|28460.51|0
1647962940000|2022-03-22 15:29:00|28464.04|28464.04|28464.04|28464.04|28464.04|28464.04|28464.04|28464.04|0
1647962960000|2022-03-22 15:29:20|28463.44|28463.44|28463.44|28463.44|28463.44|28463.44|28463.44|28463.44|0
1647962970000|2022-03-22 15:29:30|28463.74|28463.74|28463.74|28463.74|28463.74|28463.74|28463.74|28463.74|0
1647962990000|2022-03-22 15:29:50|28467.28|28467.28|28467.28|28467.28|28467.28|28467.28|28467.28|28467.28|0
1647963000000|2022-03-22 15:30:00|28460.21|28460.21|28453.14|28453.14|28460.21|28460.21|28453.14|28453.14|0
1647963010000|2022-03-22 15:30:10|28449.6|28449.6|28449.3|28449.3|28449.6|28449.6|28449.3|28449.3|0
1647963040000|2022-03-22 15:30:40|28442.23|28442.23|28442.23|28442.23|28442.23|28442.23|28442.23|28442.23|0
1647963050000|2022-03-22 15:30:50|28441.63|28441.63|28441.63|28441.63|28441.63|28441.63|28441.63|28441.63|0
1647963060000|2022-03-22 15:31:00|28438.1|28438.1|28438.1|28438.1|28438.1|28438.1|28438.1|28438.1|0
1647963070000|2022-03-22 15:31:10|28434.56|28434.56|28434.56|28434.56|28434.56|28434.56|28434.56|28434.56|0
1647963120000|2022-03-22 15:32:00|28431.03|28431.03|28431.03|28431.03|28431.03|28431.03|28431.03|28431.03|0
1647963140000|2022-03-22 15:32:20|28427.19|28427.19|28426.89|28426.89|28427.19|28427.19|28426.89|28426.89|0
1647963150000|2022-03-22 15:32:30|28426.41|28426.41|28425.93|28425.93|28426.41|28426.41|28425.93|28425.93|0
1647963160000|2022-03-22 15:32:40|28426.41|28426.41|28426.41|28426.41|28426.41|28426.41|28426.41|28426.41|0
1647963170000|2022-03-22 15:32:50|28422.87|28422.87|28422.87|28422.87|28422.87|28422.87|28422.87|28422.87|0
1647963180000|2022-03-22 15:33:00|28419.34|28419.34|28408.43|28408.43|28419.34|28419.34|28408.43|28408.43|0
1647963190000|2022-03-22 15:33:10|28408.02|28408.02|28393.48|28393.48|28408.02|28408.02|28393.48|28393.48|0
1647963200000|2022-03-22 15:33:20|28400.54|28400.54|28396.6|28396.6|28400.54|28400.54|28396.6|28396.6|0
1647963210000|2022-03-22 15:33:30|28395.7|28395.7|28395.7|28395.7|28395.7|28395.7|28395.7|28395.7|0
1647963220000|2022-03-22 15:33:40|28392.16|28392.16|28392.16|28392.16|28392.16|28392.16|28392.16|28392.16|0
1647963240000|2022-03-22 15:34:00|28388.63|28388.63|28374.49|28374.49|28388.63|28388.63|28374.49|28374.49|0
1647963250000|2022-03-22 15:34:10|28378.02|28378.02|28378.02|28378.02|28378.02|28378.02|28378.02|28378.02|0
1647963260000|2022-03-22 15:34:20|28374.49|28374.49|28378.02|28378.02|28378.02|28378.02|28370.95|28370.95|0
1647963270000|2022-03-22 15:34:30|28379.53|28379.53|28387.5|28387.5|28387.5|28387.5|28379.53|28379.53|0
1647963280000|2022-03-22 15:34:40|28394.57|28394.57|28398.1|28398.1|28398.1|28398.1|28394.57|28394.57|0
1647963300000|2022-03-22 15:35:00|28397.8|28397.8|28397.2|28397.2|28397.8|28397.8|28397.2|28397.2|0
1647963310000|2022-03-22 15:35:10|28393.67|28393.67|28393.67|28393.67|28393.67|28393.67|28393.67|28393.67|0
1647963320000|2022-03-22 15:35:20|28397.2|28397.2|28397.2|28397.2|28397.2|28397.2|28397.2|28397.2|0
1647963330000|2022-03-22 15:35:30|28393.67|28393.67|28389.83|28389.83|28393.67|28393.67|28389.83|28389.83|0
1647963340000|2022-03-22 15:35:40|28386.3|28386.3|28386.3|28386.3|28386.3|28386.3|28386.3|28386.3|0
1647963370000|2022-03-22 15:36:10|28382.76|28382.76|28382.76|28382.76|28382.76|28382.76|28382.76|28382.76|0
1647963380000|2022-03-22 15:36:20|28382.46|28382.46|28382.16|28382.16|28382.46|28382.46|28382.16|28382.16|0
1647963400000|2022-03-22 15:36:40|28382.76|28382.76|28389.83|28389.83|28389.83|28389.83|28382.76|28382.76|0
1647963420000|2022-03-22 15:37:00|28389.53|28389.53|28389.23|28389.23|28389.53|28389.53|28389.23|28389.23|0
1647963430000|2022-03-22 15:37:10|28389.53|28389.53|28389.23|28389.23|28389.53|28389.53|28389.23|28389.23|0
1647963440000|2022-03-22 15:37:20|28385.7|28385.7|28399.73|28399.73|28400.14|28400.14|28382.16|28382.16|0
1647963450000|2022-03-22 15:37:30|28403.26|28403.26|28399.32|28399.32|28403.26|28403.26|28399.32|28399.32|0
1647963470000|2022-03-22 15:37:50|28402.85|28402.85|28402.85|28402.85|28402.85|28402.85|28402.85|28402.85|0
1647963480000|2022-03-22 15:38:00|28406.39|28406.39|28406.39|28406.39|28406.39|28406.39|28406.39|28406.39|0
1647963490000|2022-03-22 15:38:10|28402.85|28402.85|28402.85|28402.85|28402.85|28402.85|28402.85|28402.85|0
1647963520000|2022-03-22 15:38:40|28402.55|28402.55|28401.05|28401.05|28402.55|28402.55|28401.05|28401.05|0
1647963530000|2022-03-22 15:38:50|28402.85|28402.85|28402.85|28402.85|28402.85|28402.85|28402.85|28402.85|0
1647963560000|2022-03-22 15:39:20|28406.39|28406.39|28406.39|28406.39|28406.39|28406.39|28406.39|28406.39|0
1647963570000|2022-03-22 15:39:30|28405.57|28405.57|28405.57|28405.57|28405.57|28405.57|28405.57|28405.57|0
1647963590000|2022-03-22 15:39:50|28409.1|28409.1|28409.1|28409.1|28416.17|28416.17|28409.1|28409.1|0
1647963640000|2022-03-22 15:40:40|28409.51|28409.51|28409.51|28409.51|28409.51|28409.51|28409.51|28409.51|0
1647963650000|2022-03-22 15:40:50|28413.05|28413.05|28416.58|28416.58|28427.18|28427.18|28413.05|28413.05|0
1647963660000|2022-03-22 15:41:00|28420.12|28420.12|28420.12|28420.12|28420.12|28420.12|28420.12|28420.12|0
1647963670000|2022-03-22 15:41:10|28423.65|28423.65|28423.65|28423.65|28423.65|28423.65|28423.65|28423.65|0
1647963680000|2022-03-22 15:41:20|28427.18|28427.18|28427.18|28427.18|28427.18|28427.18|28427.18|28427.18|0
1647963690000|2022-03-22 15:41:30|28420.12|28420.12|28420.12|28420.12|28420.12|28420.12|28420.12|28420.12|0
1647963700000|2022-03-22 15:41:40|28416.58|28416.58|28416.58|28416.58|28416.58|28416.58|28416.58|28416.58|0
1647963710000|2022-03-22 15:41:50|28420.12|28420.12|28419.81|28419.81|28420.12|28420.12|28419.81|28419.81|0
1647963720000|2022-03-22 15:42:00|28419.51|28419.51|28412.03|28412.03|28419.51|28419.51|28412.03|28412.03|0
1647963730000|2022-03-22 15:42:10|28408.5|28408.5|28397.89|28397.89|28408.5|28408.5|28397.89|28397.89|0
1647963740000|2022-03-22 15:42:20|28394.36|28394.36|28394.36|28394.36|28394.36|28394.36|28394.36|28394.36|0
1647963780000|2022-03-22 15:43:00|28397.89|28397.89|28397.89|28397.89|28397.89|28397.89|28397.89|28397.89|0
1647963790000|2022-03-22 15:43:10|28395.19|28395.19|28390.95|28390.95|28395.19|28395.19|28390.95|28390.95|0
1647963800000|2022-03-22 15:43:20|28387.41|28387.41|28383.88|28383.88|28387.41|28387.41|28383.88|28383.88|0
1647963810000|2022-03-22 15:43:30|28387.41|28387.41|28390.95|28390.95|28390.95|28390.95|28387.41|28387.41|0
1647963820000|2022-03-22 15:43:40|28387.41|28387.41|28383.88|28383.88|28387.41|28387.41|28383.88|28383.88|0
1647963840000|2022-03-22 15:44:00|28387.41|28387.41|28387.41|28387.41|28387.41|28387.41|28387.41|28387.41|0
1647963850000|2022-03-22 15:44:10|28380.34|28380.34|28380.34|28380.34|28380.34|28380.34|28380.34|28380.34|0
1647963860000|2022-03-22 15:44:20|28380.94|28380.94|28380.94|28380.94|28380.94|28380.94|28380.94|28380.94|0
1647963870000|2022-03-22 15:44:30|28377.41|28377.41|28377.41|28377.41|28377.41|28377.41|28377.41|28377.41|0
1647963880000|2022-03-22 15:44:40|28373.87|28373.87|28370.34|28370.34|28373.87|28373.87|28370.34|28370.34|0
1647963900000|2022-03-22 15:45:00|28363.27|28363.27|28363.27|28363.27|28363.27|28363.27|28363.27|28363.27|0
1647963910000|2022-03-22 15:45:10|28378.72|28378.72|28375.18|28375.18|28378.72|28378.72|28375.18|28375.18|0
1647963920000|2022-03-22 15:45:20|28382.85|28382.85|28382.85|28382.85|28382.85|28382.85|28382.85|28382.85|0
1647963930000|2022-03-22 15:45:30|28386.39|28386.39|28389.92|28389.92|28389.92|28389.92|28386.39|28386.39|0
1647963940000|2022-03-22 15:45:40|28393.46|28393.46|28393.46|28393.46|28393.46|28393.46|28393.46|28393.46|0
1647963950000|2022-03-22 15:45:50|28408.01|28408.01|28408.01|28408.01|28411.54|28411.54|28408.01|28408.01|0
1647963960000|2022-03-22 15:46:00|28404.47|28404.47|28397.4|28397.4|28404.47|28404.47|28397.4|28397.4|0
1647963990000|2022-03-22 15:46:30|28396.68|28396.68|28393.38|28393.38|28396.68|28396.68|28393.14|28393.14|0
1647964000000|2022-03-22 15:46:40|28389.85|28389.85|28389.85|28389.85|28389.85|28389.85|28389.85|28389.85|0
1647964010000|2022-03-22 15:46:50|28388.95|28388.95|28385.41|28385.41|28388.95|28388.95|28381.88|28381.88|0
1647964030000|2022-03-22 15:47:10|28388.95|28388.95|28388.95|28388.95|28388.95|28388.95|28388.95|28388.95|0
1647964050000|2022-03-22 15:47:30|28385.41|28385.41|28381.88|28381.88|28385.41|28385.41|28378.34|28378.34|0
1647964080000|2022-03-22 15:48:00|28385.41|28385.41|28383.91|28383.91|28385.41|28385.41|28383.91|28383.91|0
1647964090000|2022-03-22 15:48:10|28380.38|28380.38|28380.38|28380.38|28380.38|28380.38|28380.38|28380.38|0
1647964100000|2022-03-22 15:48:20|28379.78|28379.78|28379.78|28379.78|28379.78|28379.78|28379.78|28379.78|0
1647964110000|2022-03-22 15:48:30|28383.31|28383.31|28383.31|28383.31|28383.31|28383.31|28383.31|28383.31|0
1647964120000|2022-03-22 15:48:40|28383.61|28383.61|28383.61|28383.61|28383.61|28383.61|28383.61|28383.61|0
1647964150000|2022-03-22 15:49:10|28387.15|28387.15|28387.45|28387.45|28387.45|28387.45|28387.15|28387.15|0
1647964160000|2022-03-22 15:49:20|28383.91|28383.91|28383.91|28383.91|28383.91|28383.91|28383.91|28383.91|0
1647964170000|2022-03-22 15:49:30|28390.98|28390.98|28394.52|28394.52|28394.52|28394.52|28390.98|28390.98|0
1647964200000|2022-03-22 15:50:00|28398.05|28398.05|28398.05|28398.05|28398.05|28398.05|28398.05|28398.05|0
1647964230000|2022-03-22 15:50:30|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|28398.65|0
1647964260000|2022-03-22 15:51:00|28402.19|28402.19|28395.12|28395.12|28402.19|28402.19|28395.12|28395.12|0
1647964270000|2022-03-22 15:51:10|28398.65|28398.65|28397.75|28397.75|28398.65|28398.65|28397.75|28397.75|0
1647964300000|2022-03-22 15:51:40|28394.22|28394.22|28380.08|28380.08|28394.22|28394.22|28380.08|28380.08|0
1647964320000|2022-03-22 15:52:00|28387.15|28387.15|28387.15|28387.15|28387.15|28387.15|28387.15|28387.15|0
1647964340000|2022-03-22 15:52:20|28383.61|28383.61|28380.08|28380.08|28383.61|28383.61|28380.08|28380.08|0
1647964370000|2022-03-22 15:52:50|28376.54|28376.54|28376.54|28376.54|28376.54|28376.54|28373.01|28373.01|0
1647964390000|2022-03-22 15:53:10|28373.01|28373.01|28369.47|28369.47|28373.01|28373.01|28365.94|28365.94|0
1647964400000|2022-03-22 15:53:20|28373.01|28373.01|28365.94|28365.94|28373.01|28373.01|28365.94|28365.94|0
1647964410000|2022-03-22 15:53:30|28365.04|28365.04|28368.57|28368.57|28368.57|28368.57|28365.04|28365.04|0
1647964430000|2022-03-22 15:53:50|28372.11|28372.11|28379.37|28379.37|28379.37|28379.37|28372.11|28372.11|0
1647964450000|2022-03-22 15:54:10|28380.27|28380.27|28380.27|28380.27|28380.27|28380.27|28380.27|28380.27|0
1647964500000|2022-03-22 15:55:00|28383.8|28383.8|28383.8|28383.8|28383.8|28383.8|28383.8|28383.8|0
1647964520000|2022-03-22 15:55:20|28387.34|28387.34|28387.34|28387.34|28387.34|28387.34|28387.34|28387.34|0
1647964530000|2022-03-22 15:55:30|28390.87|28390.87|28390.87|28390.87|28390.87|28390.87|28390.87|28390.87|0
1647964540000|2022-03-22 15:55:40|28387.34|28387.34|28394.41|28394.41|28394.41|28394.41|28387.34|28387.34|0
1647964610000|2022-03-22 15:56:50|28387.34|28387.34|28380.27|28380.27|28387.34|28387.34|28380.27|28380.27|0
1647964630000|2022-03-22 15:57:10|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|0
1647964660000|2022-03-22 15:57:40|28383.5|28383.5|28383.5|28383.5|28383.5|28383.5|28383.5|28383.5|0
1647964670000|2022-03-22 15:57:50|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|0
1647964680000|2022-03-22 15:58:00|28379.67|28379.67|28379.67|28379.67|28379.67|28379.67|28379.67|28379.67|0
1647964690000|2022-03-22 15:58:10|28390.27|28390.27|28386.74|28386.74|28390.27|28390.27|28386.74|28386.74|0
1647964720000|2022-03-22 15:58:40|28383.2|28383.2|28383.2|28383.2|28383.2|28383.2|28383.2|28383.2|0
1647964740000|2022-03-22 15:59:00|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|28386.74|0
1647964750000|2022-03-22 15:59:10|28387.34|28387.34|28390.87|28390.87|28390.87|28390.87|28387.34|28387.34|0
1647964760000|2022-03-22 15:59:20|28394.41|28394.41|28394.41|28394.41|28394.41|28394.41|28394.41|28394.41|0
1647964780000|2022-03-22 15:59:40|28397.94|28397.94|28394.41|28394.41|28397.94|28397.94|28394.41|28394.41|0
1647964790000|2022-03-22 15:59:50|28390.87|28390.87|28387.34|28387.34|28390.87|28390.87|28387.34|28387.34|0
1647964800000|2022-03-22 16:00:00|28380.27|28380.27|28380.27|28380.27|28380.27|28380.27|28380.27|28380.27|0
1647964810000|2022-03-22 16:00:10|28383.8|28383.8|28387.34|28387.34|28387.34|28387.34|28383.8|28383.8|0
1647964820000|2022-03-22 16:00:20|28390.87|28390.87|28390.87|28390.87|28390.87|28390.87|28390.87|28390.87|0
1647964830000|2022-03-22 16:00:30|28390.63|28390.63|28390.03|28390.03|28390.63|28390.63|28390.03|28390.03|0
1647964840000|2022-03-22 16:00:40|28389.79|28389.79|28386.25|28386.25|28389.79|28389.79|28386.25|28386.25|0
1647964850000|2022-03-22 16:00:50|28382.72|28382.72|28382.72|28382.72|28382.72|28382.72|28382.72|28382.72|0
1647964860000|2022-03-22 16:01:00|28386.25|28386.25|28393.32|28393.32|28393.32|28393.32|28386.25|28386.25|0
1647964880000|2022-03-22 16:01:20|28396.86|28396.86|28396.86|28396.86|28396.86|28396.86|28396.86|28396.86|0
1647964890000|2022-03-22 16:01:30|28393.32|28393.32|28393.32|28393.32|28393.32|28393.32|28393.32|28393.32|0
1647964900000|2022-03-22 16:01:40|28389.79|28389.79|28389.79|28389.79|28389.79|28389.79|28389.79|28389.79|0
1647964910000|2022-03-22 16:01:50|28386.25|28386.25|28386.25|28386.25|28386.25|28386.25|28386.25|28386.25|0
1647964930000|2022-03-22 16:02:10|28382.72|28382.72|28382.72|28382.72|28382.72|28382.72|28382.72|28382.72|0
1647964940000|2022-03-22 16:02:20|28386.25|28386.25|28386.25|28386.25|28386.25|28386.25|28386.25|28386.25|0
1647964960000|2022-03-22 16:02:40|28388.66|28388.66|28388.66|28388.66|28388.66|28388.66|28388.66|28388.66|0
1647964970000|2022-03-22 16:02:50|28388.05|28388.05|28388.05|28388.05|28388.05|28388.05|28388.05|28388.05|0
1647964980000|2022-03-22 16:03:00|28387.75|28387.75|28387.75|28387.75|28387.75|28387.75|28387.75|28387.75|0
1647965010000|2022-03-22 16:03:30|28384.22|28384.22|28384.22|28384.22|28384.22|28384.22|28384.22|28384.22|0
1647965030000|2022-03-22 16:03:50|28384.82|28384.82|28384.82|28384.82|28384.82|28384.82|28384.82|28384.82|0
1647965040000|2022-03-22 16:04:00|28388.35|28388.35|28388.35|28388.35|28388.35|28388.35|28388.35|28388.35|0
1647965050000|2022-03-22 16:04:10|28384.82|28384.82|28384.82|28384.82|28384.82|28384.82|28384.82|28384.82|0
1647965060000|2022-03-22 16:04:20|28391.89|28391.89|28391.89|28391.89|28391.89|28391.89|28391.89|28391.89|0
1647965070000|2022-03-22 16:04:30|28388.35|28388.35|28384.82|28384.82|28388.35|28388.35|28384.82|28384.82|0
1647965080000|2022-03-22 16:04:40|28381.29|28381.29|28384.82|28384.82|28388.35|28388.35|28381.29|28381.29|0
1647965090000|2022-03-22 16:04:50|28381.29|28381.29|28381.29|28381.29|28381.29|28381.29|28381.29|28381.29|0
1647965100000|2022-03-22 16:05:00|28384.82|28384.82|28388.66|28388.66|28392.19|28392.19|28384.82|28384.82|0
1647965120000|2022-03-22 16:05:20|28385.12|28385.12|28378.05|28378.05|28385.12|28385.12|28378.05|28378.05|0
1647965130000|2022-03-22 16:05:30|28381.59|28381.59|28378.05|28378.05|28381.59|28381.59|28378.05|28378.05|0
1647965140000|2022-03-22 16:05:40|28381.59|28381.59|28381.59|28381.59|28381.59|28381.59|28381.59|28381.59|0
1647965150000|2022-03-22 16:05:50|28381.83|28381.83|28382.07|28382.07|28382.07|28382.07|28381.83|28381.83|0
1647965170000|2022-03-22 16:06:10|28385.6|28385.6|28389.14|28389.14|28389.14|28389.14|28385.6|28385.6|0
1647965180000|2022-03-22 16:06:20|28388.84|28388.84|28388.84|28388.84|28388.84|28388.84|28388.84|28388.84|0
1647965190000|2022-03-22 16:06:30|28388.24|28388.24|28388.24|28388.24|28388.24|28388.24|28387.94|28387.94|0
1647965210000|2022-03-22 16:06:50|28387.64|28387.64|28387.94|28387.94|28387.94|28387.94|28387.64|28387.64|0
1647965220000|2022-03-22 16:07:00|28384.4|28384.4|28384.4|28384.4|28384.4|28384.4|28384.4|28384.4|0
1647965230000|2022-03-22 16:07:10|28383.99|28383.99|28384.4|28384.4|28384.4|28384.4|28383.99|28383.99|0
1647965240000|2022-03-22 16:07:20|28385|28385|28384.7|28384.7|28385|28385|28384.7|28384.7|0
1647965250000|2022-03-22 16:07:30|28385.11|28385.11|28385.11|28385.11|28385.11|28385.11|28385.11|28385.11|0
1647965290000|2022-03-22 16:08:10|28388.65|28388.65|28388.65|28388.65|28388.65|28388.65|28388.65|28388.65|0
1647965300000|2022-03-22 16:08:20|28385.11|28385.11|28385.11|28385.11|28385.11|28385.11|28385.11|28385.11|0
1647965340000|2022-03-22 16:09:00|28381.58|28381.58|28381.58|28381.58|28381.58|28381.58|28381.58|28381.58|0
1647965370000|2022-03-22 16:09:30|28381.28|28381.28|28380.08|28380.08|28381.28|28381.28|28380.08|28380.08|0
1647965380000|2022-03-22 16:09:40|28379.48|28379.48|28379.48|28379.48|28379.48|28379.48|28379.48|28379.48|0
1647965390000|2022-03-22 16:09:50|28379.17|28379.17|28380.68|28380.68|28380.68|28380.68|28379.17|28379.17|0
1647965410000|2022-03-22 16:10:10|28377.14|28377.14|28377.14|28377.14|28377.14|28377.14|28377.14|28377.14|0
1647965420000|2022-03-22 16:10:20|28376.84|28376.84|28359.17|28359.17|28376.84|28376.84|28359.17|28359.17|0
1647965430000|2022-03-22 16:10:30|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|0
1647965440000|2022-03-22 16:10:40|28362.4|28362.4|28358.87|28358.87|28362.4|28362.4|28358.87|28358.87|0
1647965450000|2022-03-22 16:10:50|28359.28|28359.28|28355.74|28355.74|28359.28|28359.28|28355.74|28355.74|0
1647965460000|2022-03-22 16:11:00|28359.28|28359.28|28359.28|28359.28|28359.28|28359.28|28359.28|28359.28|0
1647965520000|2022-03-22 16:12:00|28355.74|28355.74|28355.74|28355.74|28355.74|28355.74|28355.74|28355.74|0
1647965530000|2022-03-22 16:12:10|28352.21|28352.21|28348.37|28348.37|28352.21|28352.21|28348.37|28348.37|0
1647965540000|2022-03-22 16:12:20|28348.97|28348.97|28348.97|28348.97|28348.97|28348.97|28348.97|28348.97|0
1647965570000|2022-03-22 16:12:50|28348.67|28348.67|28348.67|28348.67|28348.67|28348.67|28348.67|28348.67|0
1647965600000|2022-03-22 16:13:20|28352.21|28352.21|28352.21|28352.21|28352.21|28352.21|28352.21|28352.21|0
1647965610000|2022-03-22 16:13:30|28352.81|28352.81|28353.11|28353.11|28353.11|28353.11|28352.81|28352.81|0
1647965620000|2022-03-22 16:13:40|28360.18|28360.18|28360.18|28360.18|28360.18|28360.18|28360.18|28360.18|0
1647965630000|2022-03-22 16:13:50|28356.64|28356.64|28356.23|28356.23|28356.64|28356.64|28356.23|28356.23|0
1647965640000|2022-03-22 16:14:00|28359.77|28359.77|28359.36|28359.36|28359.77|28359.77|28359.36|28359.36|0
1647965670000|2022-03-22 16:14:30|28358.76|28358.76|28358.76|28358.76|28358.76|28358.76|28358.76|28358.76|0
1647965680000|2022-03-22 16:14:40|28358.46|28358.46|28358.16|28358.16|28358.46|28358.46|28358.16|28358.16|0
1647965700000|2022-03-22 16:15:00|28361.69|28361.69|28364.74|28364.74|28365.83|28365.83|28361.69|28361.69|0
1647965710000|2022-03-22 16:15:10|28364.98|28364.98|28364.98|28364.98|28364.98|28364.98|28364.98|28364.98|0
1647965720000|2022-03-22 16:15:20|28368.52|28368.52|28368.52|28368.52|28368.52|28368.52|28368.52|28368.52|0
1647965730000|2022-03-22 16:15:30|28368.82|28368.82|28368.52|28368.52|28368.82|28368.82|28368.52|28368.52|0
1647965740000|2022-03-22 16:15:40|28364.98|28364.98|28361.15|28361.15|28365.28|28365.28|28361.15|28361.15|0
1647965750000|2022-03-22 16:15:50|28368.22|28368.22|28368.22|28368.22|28368.22|28368.22|28368.22|28368.22|0
1647965760000|2022-03-22 16:16:00|28367.81|28367.81|28367.81|28367.81|28367.81|28367.81|28367.81|28367.81|0
1647965770000|2022-03-22 16:16:10|28364.27|28364.27|28364.27|28364.27|28364.27|28364.27|28364.27|28364.27|0
1647965790000|2022-03-22 16:16:30|28364.03|28364.03|28364.27|28364.27|28364.27|28364.27|28364.03|28364.03|0
1647965810000|2022-03-22 16:16:50|28364.52|28364.52|28364.52|28364.52|28364.52|28364.52|28364.52|28364.52|0
1647965820000|2022-03-22 16:17:00|28365.12|28365.12|28365.12|28365.12|28365.12|28365.12|28365.12|28365.12|0
1647965850000|2022-03-22 16:17:30|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|0
1647965890000|2022-03-22 16:18:10|28365.12|28365.12|28365.12|28365.12|28365.12|28365.12|28365.12|28365.12|0
1647965900000|2022-03-22 16:18:20|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|0
1647965910000|2022-03-22 16:18:30|28368.35|28368.35|28368.35|28368.35|28368.35|28368.35|28368.35|28368.35|0
1647965960000|2022-03-22 16:19:20|28371.89|28371.89|28371.89|28371.89|28371.89|28371.89|28371.89|28371.89|0
1647965970000|2022-03-22 16:19:30|28371.59|28371.59|28371.59|28371.59|28371.59|28371.59|28371.59|28371.59|0
1647965980000|2022-03-22 16:19:40|28368.05|28368.05|28371.59|28371.59|28371.59|28371.59|28368.05|28368.05|0
1647966000000|2022-03-22 16:20:00|28368.05|28368.05|28364.52|28364.52|28368.05|28368.05|28364.52|28364.52|0
1647966010000|2022-03-22 16:20:10|28364.27|28364.27|28364.27|28364.27|28364.27|28364.27|28364.27|28364.27|0
1647966030000|2022-03-22 16:20:30|28364.57|28364.57|28364.57|28364.57|28364.57|28364.57|28364.57|28364.57|0
1647966040000|2022-03-22 16:20:40|28363.75|28363.75|28363.75|28363.75|28363.75|28363.75|28363.75|28363.75|0
1647966050000|2022-03-22 16:20:50|28360.22|28360.22|28360.22|28360.22|28360.22|28360.22|28360.22|28360.22|0
1647966060000|2022-03-22 16:21:00|28363.75|28363.75|28363.75|28363.75|28363.75|28363.75|28363.75|28363.75|0
1647966070000|2022-03-22 16:21:10|28363.15|28363.15|28355.84|28355.84|28363.15|28363.15|28355.84|28355.84|0
1647966080000|2022-03-22 16:21:20|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|28352.31|0
1647966110000|2022-03-22 16:21:50|28345.24|28345.24|28345.24|28345.24|28345.24|28345.24|28345.24|28345.24|0
1647966120000|2022-03-22 16:22:00|28348.77|28348.77|28345.24|28345.24|28348.77|28348.77|28345.24|28345.24|0
1647966130000|2022-03-22 16:22:10|28345.84|28345.84|28345.84|28345.84|28345.84|28345.84|28345.84|28345.84|0
1647966140000|2022-03-22 16:22:20|28344.94|28344.94|28344.94|28344.94|28344.94|28344.94|28344.94|28344.94|0
1647966150000|2022-03-22 16:22:30|28348.47|28348.47|28348.47|28348.47|28348.47|28348.47|28348.47|28348.47|0
1647966160000|2022-03-22 16:22:40|28348.17|28348.17|28348.17|28348.17|28348.17|28348.17|28348.17|28348.17|0
1647966170000|2022-03-22 16:22:50|28344.64|28344.64|28341.1|28341.1|28344.64|28344.64|28341.1|28341.1|0
1647966180000|2022-03-22 16:23:00|28344.64|28344.64|28347.93|28347.93|28347.93|28347.93|28344.39|28344.39|0
1647966210000|2022-03-22 16:23:30|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|28351.46|0
1647966250000|2022-03-22 16:24:10|28351.87|28351.87|28351.46|28351.46|28351.87|28351.87|28351.46|28351.46|0
1647966270000|2022-03-22 16:24:30|28351.16|28351.16|28351.16|28351.16|28351.16|28351.16|28351.16|28351.16|0
1647966280000|2022-03-22 16:24:40|28350.75|28350.75|28350.75|28350.75|28350.75|28350.75|28350.75|28350.75|0
1647966290000|2022-03-22 16:24:50|28350.45|28350.45|28350.45|28350.45|28350.45|28350.45|28350.45|28350.45|0
1647966310000|2022-03-22 16:25:10|28351.05|28351.05|28351.05|28351.05|28351.05|28351.05|28351.05|28351.05|0
1647966320000|2022-03-22 16:25:20|28350.64|28350.64|28350.64|28350.64|28350.64|28350.64|28350.64|28350.64|0
1647966330000|2022-03-22 16:25:30|28349.44|28349.44|28349.44|28349.44|28349.44|28349.44|28349.44|28349.44|0
1647966340000|2022-03-22 16:25:40|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|0
1647966350000|2022-03-22 16:25:50|28348.84|28348.84|28348.84|28348.84|28348.84|28348.84|28348.84|28348.84|0
1647966360000|2022-03-22 16:26:00|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|28349.14|0
1647966370000|2022-03-22 16:26:10|28348.9|28348.9|28348.9|28348.9|28348.9|28348.9|28348.9|28348.9|0
1647966380000|2022-03-22 16:26:20|28352.44|28352.44|28352.44|28352.44|28352.44|28352.44|28352.44|28352.44|0
1647966400000|2022-03-22 16:26:40|28348.9|28348.9|28348.3|28348.3|28348.9|28348.9|28348.3|28348.3|0
1647966420000|2022-03-22 16:27:00|28355.37|28355.37|28355.37|28355.37|28355.37|28355.37|28355.37|28355.37|0
1647966430000|2022-03-22 16:27:10|28354.47|28354.47|28352.74|28352.74|28354.47|28354.47|28350.93|28350.93|0
1647966460000|2022-03-22 16:27:40|28356.27|28356.27|28356.27|28356.27|28356.27|28356.27|28356.27|28356.27|0
1647966490000|2022-03-22 16:28:10|28352.74|28352.74|28352.74|28352.74|28352.74|28352.74|28352.74|28352.74|0
1647966500000|2022-03-22 16:28:20|28349.2|28349.2|28349.2|28349.2|28349.2|28349.2|28349.2|28349.2|0
1647966520000|2022-03-22 16:28:40|28345.67|28345.67|28349.2|28349.2|28349.2|28349.2|28345.67|28345.67|0
1647966540000|2022-03-22 16:29:00|28349.5|28349.5|28345.97|28345.97|28349.5|28349.5|28345.97|28345.97|0
1647966550000|2022-03-22 16:29:10|28346.27|28346.27|28342.73|28342.73|28346.27|28346.27|28342.73|28342.73|0
1647966560000|2022-03-22 16:29:20|28342.43|28342.43|28342.02|28342.02|28342.43|28342.43|28342.02|28342.02|0
1647966570000|2022-03-22 16:29:30|28345.97|28345.97|28345.78|28345.78|28346.38|28346.38|28345.78|28345.78|0
1647966580000|2022-03-22 16:29:40|28346.19|28346.19|28351.44|28351.44|28351.44|28351.44|28346.19|28346.19|0
1647966590000|2022-03-22 16:29:50|28346.68|28346.68|28354.98|28354.98|28358.51|28358.51|28346.68|28346.68|0
1648023300000|2022-03-23 08:15:00|28609.15|28609.15|28630.36|28630.36|28630.36|28630.36|28609.15|28609.15|0
1648023310000|2022-03-23 08:15:10|28640.96|28640.96|28644.5|28644.5|28644.5|28644.5|28640.96|28640.96|0
1648023320000|2022-03-23 08:15:20|28648.03|28648.03|28648.03|28648.03|28648.03|28648.03|28648.03|28648.03|0
1648023390000|2022-03-23 08:16:30|28644.5|28644.5|28658.64|28658.64|28658.64|28658.64|28644.5|28644.5|0
1648023400000|2022-03-23 08:16:40|28651.57|28651.57|28651.57|28651.57|28651.57|28651.57|28651.57|28651.57|0
1648023410000|2022-03-23 08:16:50|28662.17|28662.17|28668.83|28668.83|28668.83|28668.83|28662.17|28662.17|0
1648023420000|2022-03-23 08:17:00|28665.3|28665.3|28665.3|28665.3|28665.3|28665.3|28665.3|28665.3|0
1648023430000|2022-03-23 08:17:10|28658.23|28658.23|28654.69|28654.69|28658.23|28658.23|28651.16|28651.16|0
1648023440000|2022-03-23 08:17:20|28661.76|28661.76|28654.69|28654.69|28661.76|28661.76|28654.69|28654.69|0
1648023450000|2022-03-23 08:17:30|28665.3|28665.3|28665.3|28665.3|28665.3|28665.3|28665.3|28665.3|0
1648023470000|2022-03-23 08:17:50|28668.83|28668.83|28672.37|28672.37|28672.37|28672.37|28665.3|28665.3|0
1648023480000|2022-03-23 08:18:00|28675.9|28675.9|28653.79|28653.79|28679.44|28679.44|28653.79|28653.79|0
1648023490000|2022-03-23 08:18:10|28652.59|28652.59|28634.61|28634.61|28659.66|28659.66|28634.61|28634.61|0
1648023500000|2022-03-23 08:18:20|28638.15|28638.15|28638.15|28638.15|28638.15|28638.15|28638.15|28638.15|0
1648023510000|2022-03-23 08:18:30|28627.54|28627.54|28623.71|28623.71|28627.54|28627.54|28623.71|28623.71|0
1648023520000|2022-03-23 08:18:40|28622.81|28622.81|28622.4|28622.4|28622.81|28622.81|28622.4|28622.4|0
1648023540000|2022-03-23 08:19:00|28611.79|28611.79|28607.03|28607.03|28611.79|28611.79|28607.03|28607.03|0
1648023560000|2022-03-23 08:19:20|28599.96|28599.96|28599.96|28599.96|28599.96|28599.96|28599.96|28599.96|0
1648023570000|2022-03-23 08:19:30|28592.89|28592.89|28592.89|28592.89|28592.89|28592.89|28592.89|28592.89|0
1648023580000|2022-03-23 08:19:40|28599.96|28599.96|28603.49|28603.49|28603.49|28603.49|28599.96|28599.96|0
1648023590000|2022-03-23 08:19:50|28615.6|28615.6|28622.67|28622.67|28622.67|28622.67|28615.6|28615.6|0
1648023600000|2022-03-23 08:20:00|28621.03|28621.03|28621.03|28621.03|28621.03|28621.03|28621.03|28621.03|0
1648023620000|2022-03-23 08:20:20|28613.96|28613.96|28613.96|28613.96|28613.96|28613.96|28613.96|28613.96|0
1648023630000|2022-03-23 08:20:30|28606.89|28606.89|28609.22|28609.22|28610.43|28610.43|28606.89|28606.89|0
1648023650000|2022-03-23 08:20:50|28602.15|28602.15|28605.38|28605.38|28605.38|28605.38|28601.85|28601.85|0
1648023660000|2022-03-23 08:21:00|28598.31|28598.31|28598.31|28598.31|28598.31|28598.31|28598.31|28598.31|0
1648023670000|2022-03-23 08:21:10|28591.24|28591.24|28591.24|28591.24|28591.24|28591.24|28591.24|28591.24|0
1648023680000|2022-03-23 08:21:20|28573.57|28573.57|28577.1|28577.1|28580.64|28580.64|28573.57|28573.57|0
1648023690000|2022-03-23 08:21:30|28575.9|28575.9|28572.37|28572.37|28575.9|28575.9|28572.37|28572.37|0
1648023700000|2022-03-23 08:21:40|28571.76|28571.76|28571.76|28571.76|28571.76|28571.76|28571.76|28571.76|0
1648023710000|2022-03-23 08:21:50|28589.44|28589.44|28589.44|28589.44|28589.44|28589.44|28589.44|28589.44|0
1648023720000|2022-03-23 08:22:00|28600.04|28600.04|28600.04|28600.04|28600.04|28600.04|28600.04|28600.04|0
1648023750000|2022-03-23 08:22:30|28599.74|28599.74|28599.74|28599.74|28599.74|28599.74|28599.74|28599.74|0
1648023770000|2022-03-23 08:22:50|28613.88|28613.88|28613.88|28613.88|28613.88|28613.88|28613.88|28613.88|0
1648023780000|2022-03-23 08:23:00|28603.28|28603.28|28603.28|28603.28|28603.28|28603.28|28603.28|28603.28|0
1648023810000|2022-03-23 08:23:30|28606.81|28606.81|28613.88|28613.88|28613.88|28613.88|28606.81|28606.81|0
1648023820000|2022-03-23 08:23:40|28617.42|28617.42|28620.95|28620.95|28620.95|28620.95|28617.42|28617.42|0
1648023830000|2022-03-23 08:23:50|28628.02|28628.02|28628.02|28628.02|28628.02|28628.02|28628.02|28628.02|0
1648023840000|2022-03-23 08:24:00|28628.51|28628.51|28628.51|28628.51|28628.51|28628.51|28628.51|28628.51|0
1648023870000|2022-03-23 08:24:30|28629.11|28629.11|28639.71|28639.71|28643.25|28643.25|28629.11|28629.11|0
1648023900000|2022-03-23 08:25:00|28650.32|28650.32|28643.25|28643.25|28650.32|28650.32|28643.25|28643.25|0
1648023910000|2022-03-23 08:25:10|28646.78|28646.78|28646.78|28646.78|28646.78|28646.78|28646.78|28646.78|0
1648023940000|2022-03-23 08:25:40|28650.32|28650.32|28650.32|28650.32|28650.32|28650.32|28639.71|28639.71|0
1648023950000|2022-03-23 08:25:50|28657.39|28657.39|28657.39|28657.39|28657.39|28657.39|28657.39|28657.39|0
1648023960000|2022-03-23 08:26:00|28660.92|28660.92|28650.32|28650.32|28660.92|28660.92|28650.32|28650.32|0
1648023980000|2022-03-23 08:26:20|28660.92|28660.92|28660.92|28660.92|28660.92|28660.92|28660.92|28660.92|0
1648024000000|2022-03-23 08:26:40|28671.53|28671.53|28678.6|28678.6|28678.6|28678.6|28671.53|28671.53|0
1648024020000|2022-03-23 08:27:00|28678|28678|28678|28678|28678|28678|28678|28678|0
1648024030000|2022-03-23 08:27:10|28692.14|28692.14|28695.67|28695.67|28695.67|28695.67|28692.14|28692.14|0
1648024040000|2022-03-23 08:27:20|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|28699.2|0
1648024050000|2022-03-23 08:27:30|28695.67|28695.67|28685.07|28685.07|28706.27|28706.27|28685.07|28685.07|0
1648024060000|2022-03-23 08:27:40|28692.14|28692.14|28678|28678|28692.14|28692.14|28678|28678|0
1648024070000|2022-03-23 08:27:50|28688.6|28688.6|28685.07|28685.07|28688.6|28688.6|28678|28678|0
1648024080000|2022-03-23 08:28:00|28678|28678|28670.52|28670.52|28678|28678|28670.52|28670.52|0
1648024090000|2022-03-23 08:28:10|28669.61|28669.61|28669.01|28669.01|28669.61|28669.61|28669.01|28669.01|0
1648024100000|2022-03-23 08:28:20|28665.48|28665.48|28665.48|28665.48|28665.48|28665.48|28665.48|28665.48|0
1648024130000|2022-03-23 08:28:50|28666.68|28666.68|28666.68|28666.68|28666.68|28666.68|28666.68|28666.68|0
1648024140000|2022-03-23 08:29:00|28663.15|28663.15|28663.15|28663.15|28663.15|28663.15|28663.15|28663.15|0
1648024150000|2022-03-23 08:29:10|28659.61|28659.61|28659.61|28659.61|28659.61|28659.61|28659.61|28659.61|0
1648024170000|2022-03-23 08:29:30|28670.22|28670.22|28670.22|28670.22|28670.22|28670.22|28670.22|28670.22|0
1648024180000|2022-03-23 08:29:40|28670.52|28670.52|28669.31|28669.31|28670.52|28670.52|28662.24|28662.24|0
1648024190000|2022-03-23 08:29:50|28662.24|28662.24|28659.31|28659.31|28662.24|28662.24|28658.71|28658.71|0
1648024200000|2022-03-23 08:30:00|28652.24|28652.24|28652.24|28652.24|28652.24|28652.24|28652.24|28652.24|0
1648024210000|2022-03-23 08:30:10|28655.78|28655.78|28652.24|28652.24|28655.78|28655.78|28648.71|28648.71|0
1648024230000|2022-03-23 08:30:30|28651.83|28651.83|28652.13|28652.13|28652.13|28652.13|28651.83|28651.83|0
1648024250000|2022-03-23 08:30:50|28655.67|28655.67|28676.88|28676.88|28676.88|28676.88|28655.67|28655.67|0
1648024260000|2022-03-23 08:31:00|28680.41|28680.41|28683.95|28683.95|28683.95|28683.95|28676.88|28676.88|0
1648024270000|2022-03-23 08:31:10|28687.48|28687.48|28672.52|28672.52|28687.48|28687.48|28654.85|28654.85|0
1648024300000|2022-03-23 08:31:40|28672.93|28672.93|28672.93|28672.93|28672.93|28672.93|28672.93|28672.93|0
1648024320000|2022-03-23 08:32:00|28680|28680|28672.93|28672.93|28680|28680|28665.86|28665.86|0
1648024350000|2022-03-23 08:32:30|28683.54|28683.54|28683.54|28683.54|28683.54|28683.54|28683.54|28683.54|0
1648024370000|2022-03-23 08:32:50|28680|28680|28683.54|28683.54|28683.54|28683.54|28680|28680|0
1648024380000|2022-03-23 08:33:00|28690.61|28690.61|28690.61|28690.61|28690.61|28690.61|28690.61|28690.61|0
1648024410000|2022-03-23 08:33:30|28690.3|28690.3|28690.3|28690.3|28690.3|28690.3|28690.3|28690.3|0
1648024420000|2022-03-23 08:33:40|28686.77|28686.77|28679.7|28679.7|28686.77|28686.77|28676.17|28676.17|0
1648024430000|2022-03-23 08:33:50|28683.23|28683.23|28700.91|28700.91|28700.91|28700.91|28683.23|28683.23|0
1648024440000|2022-03-23 08:34:00|28701.15|28701.15|28705.23|28705.23|28705.23|28705.23|28701.15|28701.15|0
1648024490000|2022-03-23 08:34:50|28701.69|28701.69|28705.23|28705.23|28705.23|28705.23|28701.69|28701.69|0
1648024500000|2022-03-23 08:35:00|28712.3|28712.3|28712.3|28712.3|28712.3|28712.3|28712.3|28712.3|0
1648024510000|2022-03-23 08:35:10|28719.37|28719.37|28721.17|28721.17|28721.17|28721.17|28719.37|28719.37|0
1648024520000|2022-03-23 08:35:20|28721.58|28721.58|28725.53|28725.53|28725.53|28725.53|28721.58|28721.58|0
1648024540000|2022-03-23 08:35:40|28721.99|28721.99|28729.06|28729.06|28729.06|28729.06|28711.39|28711.39|0
1648024550000|2022-03-23 08:35:50|28725.53|28725.53|28721.99|28721.99|28725.53|28725.53|28721.99|28721.99|0
1648024560000|2022-03-23 08:36:00|28721.17|28721.17|28721.17|28721.17|28721.17|28721.17|28721.17|28721.17|0
1648024570000|2022-03-23 08:36:10|28714.1|28714.1|28710.57|28710.57|28714.1|28714.1|28707.03|28707.03|0
1648024580000|2022-03-23 08:36:20|28707.03|28707.03|28717.64|28717.64|28717.64|28717.64|28707.03|28707.03|0
1648024590000|2022-03-23 08:36:30|28707.03|28707.03|28707.03|28707.03|28707.03|28707.03|28707.03|28707.03|0
1648024620000|2022-03-23 08:37:00|28706.73|28706.73|28721.88|28721.88|28721.88|28721.88|28706.73|28706.73|0
1648024640000|2022-03-23 08:37:20|28736.02|28736.02|28736.02|28736.02|28736.02|28736.02|28736.02|28736.02|0
1648024650000|2022-03-23 08:37:30|28721.88|28721.88|28721.88|28721.88|28721.88|28721.88|28721.88|28721.88|0
1648024690000|2022-03-23 08:38:10|28718.35|28718.35|28700.26|28700.26|28718.35|28718.35|28700.26|28700.26|0
1648024700000|2022-03-23 08:38:20|28696.73|28696.73|28696.73|28696.73|28700.26|28700.26|28696.73|28696.73|0
1648024710000|2022-03-23 08:38:30|28689.66|28689.66|28679.05|28679.05|28689.66|28689.66|28679.05|28679.05|0
1648024720000|2022-03-23 08:38:40|28675.52|28675.52|28675.52|28675.52|28675.52|28675.52|28675.52|28675.52|0
1648024730000|2022-03-23 08:38:50|28675.82|28675.82|28675.82|28675.82|28675.82|28675.82|28675.82|28675.82|0
1648024740000|2022-03-23 08:39:00|28679.35|28679.35|28682.89|28682.89|28682.89|28682.89|28679.35|28679.35|0
1648024750000|2022-03-23 08:39:10|28693.49|28693.49|28700.56|28700.56|28700.56|28700.56|28693.49|28693.49|0
1648024760000|2022-03-23 08:39:20|28704.1|28704.1|28704.1|28704.1|28704.1|28704.1|28704.1|28704.1|0
1648024780000|2022-03-23 08:39:40|28700.56|28700.56|28711.17|28711.17|28711.17|28711.17|28697.03|28697.03|0
1648024790000|2022-03-23 08:39:50|28714.7|28714.7|28715.67|28715.67|28715.67|28715.67|28714.7|28714.7|0
1648024810000|2022-03-23 08:40:10|28715.19|28715.19|28732.86|28732.86|28732.86|28732.86|28714.7|28714.7|0
1648024820000|2022-03-23 08:40:20|28736.4|28736.4|28732.86|28732.86|28736.4|28736.4|28725.79|28725.79|0
1648024830000|2022-03-23 08:40:30|28739.93|28739.93|28741.55|28741.55|28741.55|28741.55|28739.45|28739.45|0
1648024850000|2022-03-23 08:40:50|28745.08|28745.08|28752.15|28752.15|28752.15|28752.15|28745.08|28745.08|0
1648024860000|2022-03-23 08:41:00|28748.62|28748.62|28741.55|28741.55|28748.62|28748.62|28734.48|28734.48|0
1648024870000|2022-03-23 08:41:10|28745.08|28745.08|28745.08|28745.08|28745.08|28745.08|28745.08|28745.08|0
1648024880000|2022-03-23 08:41:20|28738.01|28738.01|28738.01|28738.01|28738.01|28738.01|28738.01|28738.01|0
1648024900000|2022-03-23 08:41:40|28734.48|28734.48|28723.87|28723.87|28734.48|28734.48|28723.87|28723.87|0
1648024910000|2022-03-23 08:41:50|28720.34|28720.34|28714.17|28714.17|28721.24|28721.24|28710.64|28710.64|0
1648024940000|2022-03-23 08:42:20|28710.64|28710.64|28710.64|28710.64|28710.64|28710.64|28710.64|28710.64|0
1648024950000|2022-03-23 08:42:30|28707.1|28707.1|28696.5|28696.5|28707.1|28707.1|28696.5|28696.5|0
1648024960000|2022-03-23 08:42:40|28692.96|28692.96|28710.64|28710.64|28710.64|28710.64|28692.96|28692.96|0
1648024970000|2022-03-23 08:42:50|28707.1|28707.1|28710.64|28710.64|28710.64|28710.64|28707.1|28707.1|0
1648024990000|2022-03-23 08:43:10|28703.57|28703.57|28703.57|28703.57|28703.57|28703.57|28703.57|28703.57|0
1648025000000|2022-03-23 08:43:20|28696.5|28696.5|28688.23|28688.23|28696.5|28696.5|28688.23|28688.23|0
1648025010000|2022-03-23 08:43:30|28684.69|28684.69|28688.23|28688.23|28688.23|28688.23|28684.69|28684.69|0
1648025020000|2022-03-23 08:43:40|28681.16|28681.16|28681.16|28681.16|28688.23|28688.23|28681.16|28681.16|0
1648025030000|2022-03-23 08:43:50|28684.69|28684.69|28685.89|28685.89|28685.89|28685.89|28684.69|28684.69|0
1648025070000|2022-03-23 08:44:30|28682.36|28682.36|28678.82|28678.82|28682.36|28682.36|28675.29|28675.29|0
1648025080000|2022-03-23 08:44:40|28685.89|28685.89|28692.96|28692.96|28692.96|28692.96|28685.89|28685.89|0
1648025090000|2022-03-23 08:44:50|28696.5|28696.5|28700.03|28700.03|28700.03|28700.03|28696.5|28696.5|0
1648025100000|2022-03-23 08:45:00|28692.96|28692.96|28692.96|28692.96|28692.96|28692.96|28692.96|28692.96|0
1648025120000|2022-03-23 08:45:20|28685.89|28685.89|28685.89|28685.89|28685.89|28685.89|28685.89|28685.89|0
1648025130000|2022-03-23 08:45:30|28689.43|28689.43|28689.43|28689.43|28689.43|28689.43|28689.43|28689.43|0
1648025140000|2022-03-23 08:45:40|28696.5|28696.5|28696.5|28696.5|28696.5|28696.5|28696.5|28696.5|0
1648025150000|2022-03-23 08:45:50|28692.96|28692.96|28692.96|28692.96|28692.96|28692.96|28692.96|28692.96|0
1648025170000|2022-03-23 08:46:10|28700.03|28700.03|28685.89|28685.89|28700.03|28700.03|28685.89|28685.89|0
1648025180000|2022-03-23 08:46:20|28682.36|28682.36|28689.43|28689.43|28689.43|28689.43|28682.36|28682.36|0
1648025190000|2022-03-23 08:46:30|28692.96|28692.96|28693.78|28693.78|28693.78|28693.78|28692.96|28692.96|0
1648025210000|2022-03-23 08:46:50|28686.71|28686.71|28686.71|28686.71|28686.71|28686.71|28686.71|28686.71|0
1648025220000|2022-03-23 08:47:00|28684.61|28684.61|28684.31|28684.31|28684.61|28684.61|28683.11|28683.11|0
1648025240000|2022-03-23 08:47:20|28680.77|28680.77|28680.77|28680.77|28680.77|28680.77|28680.77|28680.77|0
1648025260000|2022-03-23 08:47:40|28679.87|28679.87|28679.87|28679.87|28679.87|28679.87|28679.87|28679.87|0
1648025270000|2022-03-23 08:47:50|28676.34|28676.34|28686.94|28686.94|28686.94|28686.94|28676.34|28676.34|0
1648025280000|2022-03-23 08:48:00|28683.41|28683.41|28669.27|28669.27|28683.41|28683.41|28669.27|28669.27|0
1648025290000|2022-03-23 08:48:10|28668.37|28668.37|28668.37|28668.37|28668.37|28668.37|28668.37|28668.37|0
1648025330000|2022-03-23 08:48:50|28657.76|28657.76|28657.76|28657.76|28657.76|28657.76|28657.76|28657.76|0
1648025340000|2022-03-23 08:49:00|28654.23|28654.23|28654.23|28654.23|28654.23|28654.23|28650.69|28650.69|0
1648025370000|2022-03-23 08:49:30|28653.63|28653.63|28653.63|28653.63|28653.63|28653.63|28653.63|28653.63|0
1648025380000|2022-03-23 08:49:40|28654.53|28654.53|28658.06|28658.06|28661.6|28661.6|28654.53|28654.53|0
1648025400000|2022-03-23 08:50:00|28665.13|28665.13|28665.13|28665.13|28665.13|28665.13|28665.13|28665.13|0
1648025410000|2022-03-23 08:50:10|28658.06|28658.06|28665.43|28665.43|28665.43|28665.43|28658.06|28658.06|0
1648025430000|2022-03-23 08:50:30|28661.9|28661.9|28661.9|28661.9|28661.9|28661.9|28658.36|28658.36|0
1648025440000|2022-03-23 08:50:40|28660.93|28660.93|28660.69|28660.69|28660.93|28660.93|28660.69|28660.69|0
1648025460000|2022-03-23 08:51:00|28660.93|28660.93|28660.93|28660.93|28660.93|28660.93|28660.93|28660.93|0
1648025470000|2022-03-23 08:51:10|28668|28668|28668.24|28668.24|28668.24|28668.24|28668|28668|0
1648025480000|2022-03-23 08:51:20|28661.17|28661.17|28661.17|28661.17|28661.17|28661.17|28661.17|28661.17|0
1648025500000|2022-03-23 08:51:40|28654.1|28654.1|28664.71|28664.71|28664.71|28664.71|28650.57|28650.57|0
1648025520000|2022-03-23 08:52:00|28657.64|28657.64|28657.64|28657.64|28657.64|28657.64|28657.64|28657.64|0
1648025550000|2022-03-23 08:52:30|28671.78|28671.78|28671.78|28671.78|28671.78|28671.78|28671.78|28671.78|0
1648025560000|2022-03-23 08:52:40|28664.71|28664.71|28664.71|28664.71|28664.71|28664.71|28664.71|28664.71|0
1648025580000|2022-03-23 08:53:00|28664.11|28664.11|28664.11|28664.11|28664.11|28664.11|28664.11|28664.11|0
1648025600000|2022-03-23 08:53:20|28660.57|28660.57|28674.71|28674.71|28674.71|28674.71|28660.57|28660.57|0
1648025610000|2022-03-23 08:53:30|28671.17|28671.17|28671.17|28671.17|28671.17|28671.17|28671.17|28671.17|0
1648025650000|2022-03-23 08:54:10|28667.64|28667.64|28659.97|28659.97|28667.64|28667.64|28652.9|28652.9|0
1648025660000|2022-03-23 08:54:20|28652.9|28652.9|28652.9|28652.9|28652.9|28652.9|28652.9|28652.9|0
1648025700000|2022-03-23 08:55:00|28653.8|28653.8|28653.8|28653.8|28653.8|28653.8|28653.8|28653.8|0
1648025710000|2022-03-23 08:55:10|28639.66|28639.66|28639.66|28639.66|28639.66|28639.66|28639.66|28639.66|0
1648025750000|2022-03-23 08:55:50|28637.86|28637.86|28638.76|28638.76|28638.76|28638.76|28637.86|28637.86|0
1648025780000|2022-03-23 08:56:20|28637.26|28637.26|28637.26|28637.26|28637.26|28637.26|28637.26|28637.26|0
1648025790000|2022-03-23 08:56:30|28644.33|28644.33|28644.33|28644.33|28644.33|28644.33|28644.33|28644.33|0
1648025810000|2022-03-23 08:56:50|28645.23|28645.23|28645.23|28645.23|28645.23|28645.23|28645.23|28645.23|0
1648025830000|2022-03-23 08:57:10|28641.69|28641.69|28645.23|28645.23|28648.76|28648.76|28641.69|28641.69|0
1648025840000|2022-03-23 08:57:20|28648.76|28648.76|28648.76|28648.76|28648.76|28648.76|28648.76|28648.76|0
1648025860000|2022-03-23 08:57:40|28647.56|28647.56|28647.86|28647.86|28647.86|28647.86|28640.79|28640.79|0
1648025870000|2022-03-23 08:57:50|28637.26|28637.26|28640.79|28640.79|28640.79|28640.79|28637.26|28637.26|0
1648025880000|2022-03-23 08:58:00|28633.72|28633.72|28633.72|28633.72|28633.72|28633.72|28633.72|28633.72|0
1648025890000|2022-03-23 08:58:10|28626.65|28626.65|28624.11|28624.11|28626.65|28626.65|28624.11|28624.11|0
1648025900000|2022-03-23 08:58:20|28624.52|28624.52|28624.52|28624.52|28624.52|28624.52|28624.52|28624.52|0
1648025910000|2022-03-23 08:58:30|28620.99|28620.99|28620.99|28620.99|28620.99|28620.99|28620.99|28620.99|0
1648025950000|2022-03-23 08:59:10|28606.85|28606.85|28592.71|28592.71|28606.85|28606.85|28592.71|28592.71|0
1648025960000|2022-03-23 08:59:20|28589.17|28589.17|28592.71|28592.71|28599.78|28599.78|28585.64|28585.64|0
1648025980000|2022-03-23 08:59:40|28592.47|28592.47|28592.47|28592.47|28592.47|28592.47|28592.47|28592.47|0
1648025990000|2022-03-23 08:59:50|28585.4|28585.4|28585.4|28585.4|28585.4|28585.4|28585.4|28585.4|0
1648026000000|2022-03-23 09:00:00|28581.86|28581.86|28585.15|28585.15|28585.15|28585.15|28581.62|28581.62|0
1648026040000|2022-03-23 09:00:40|28574.55|28574.55|28571.01|28571.01|28574.55|28574.55|28571.01|28571.01|0
1648026050000|2022-03-23 09:00:50|28563.95|28563.95|28563.95|28563.95|28563.95|28563.95|28560.41|28560.41|0
1648026060000|2022-03-23 09:01:00|28560.41|28560.41|28563.95|28563.95|28563.95|28563.95|28556.88|28556.88|0
1648026070000|2022-03-23 09:01:10|28567.48|28567.48|28567.48|28567.48|28567.48|28567.48|28567.48|28567.48|0
1648026100000|2022-03-23 09:01:40|28571.01|28571.01|28571.01|28571.01|28571.01|28571.01|28571.01|28571.01|0
1648026130000|2022-03-23 09:02:10|28560.41|28560.41|28560.41|28560.41|28560.41|28560.41|28560.41|28560.41|0
1648026140000|2022-03-23 09:02:20|28567.48|28567.48|28574.55|28574.55|28574.55|28574.55|28567.48|28567.48|0
1648026180000|2022-03-23 09:03:00|28567.48|28567.48|28556.88|28556.88|28567.48|28567.48|28556.88|28556.88|0
1648026200000|2022-03-23 09:03:20|28563.95|28563.95|28574.55|28574.55|28574.55|28574.55|28563.95|28563.95|0
1648026210000|2022-03-23 09:03:30|28581.62|28581.62|28585.15|28585.15|28585.15|28585.15|28581.62|28581.62|0
1648026220000|2022-03-23 09:03:40|28584.55|28584.55|28584.55|28584.55|28584.55|28584.55|28584.55|28584.55|0
1648026240000|2022-03-23 09:04:00|28588.09|28588.09|28584.55|28584.55|28588.09|28588.09|28584.55|28584.55|0
1648026250000|2022-03-23 09:04:10|28581.02|28581.02|28581.02|28581.02|28581.02|28581.02|28577.48|28577.48|0
1648026290000|2022-03-23 09:04:50|28581.92|28581.92|28599.59|28599.59|28599.59|28599.59|28581.92|28581.92|0
1648026330000|2022-03-23 09:05:30|28588.99|28588.99|28592.52|28592.52|28592.52|28592.52|28588.99|28588.99|0
1648026340000|2022-03-23 09:05:40|28585.45|28585.45|28578.39|28578.39|28585.45|28585.45|28578.39|28578.39|0
1648026360000|2022-03-23 09:06:00|28574.85|28574.85|28574.85|28574.85|28574.85|28574.85|28574.85|28574.85|0
1648026390000|2022-03-23 09:06:30|28560.71|28560.71|28564.25|28564.25|28564.25|28564.25|28560.71|28560.71|0
1648026400000|2022-03-23 09:06:40|28564.66|28564.66|28563.84|28563.84|28564.66|28564.66|28563.84|28563.84|0
1648026420000|2022-03-23 09:07:00|28560.3|28560.3|28560|28560|28560.3|28560.3|28560|28560|0
1648026450000|2022-03-23 09:07:30|28563.54|28563.54|28563.54|28563.54|28563.54|28563.54|28563.54|28563.54|0
1648026470000|2022-03-23 09:07:50|28567.07|28567.07|28560|28560|28567.07|28567.07|28560|28560|0
1648026510000|2022-03-23 09:08:30|28570.6|28570.6|28577.67|28577.67|28577.67|28577.67|28570.6|28570.6|0
1648026540000|2022-03-23 09:09:00|28570.6|28570.6|28577.67|28577.67|28577.67|28577.67|28570.6|28570.6|0
1648026560000|2022-03-23 09:09:20|28581.21|28581.21|28581.21|28581.21|28581.21|28581.21|28581.21|28581.21|0
1648026570000|2022-03-23 09:09:30|28570.6|28570.6|28570.6|28570.6|28570.6|28570.6|28570.6|28570.6|0
1648026590000|2022-03-23 09:09:50|28581.21|28581.21|28577.98|28577.98|28581.81|28581.81|28577.98|28577.98|0
1648026600000|2022-03-23 09:10:00|28570.91|28570.91|28567.67|28567.67|28570.91|28570.91|28567.37|28567.37|0
1648026610000|2022-03-23 09:10:10|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|28564.14|0
1648026620000|2022-03-23 09:10:20|28560.6|28560.6|28560.6|28560.6|28560.6|28560.6|28560.6|28560.6|0
1648026630000|2022-03-23 09:10:30|28557.07|28557.07|28553.53|28553.53|28557.07|28557.07|28553.53|28553.53|0
1648026650000|2022-03-23 09:10:50|28542.93|28542.93|28542.93|28542.93|28542.93|28542.93|28542.93|28542.93|0
1648026660000|2022-03-23 09:11:00|28539.39|28539.39|28539.39|28539.39|28539.39|28539.39|28539.39|28539.39|0
1648026670000|2022-03-23 09:11:10|28532.32|28532.32|28525.25|28525.25|28532.32|28532.32|28525.25|28525.25|0
1648026690000|2022-03-23 09:11:30|28524.95|28524.95|28524.05|28524.05|28524.95|28524.95|28524.05|28524.05|0
1648026710000|2022-03-23 09:11:50|28527.59|28527.59|28538.19|28538.19|28538.19|28538.19|28527.59|28527.59|0
1648026730000|2022-03-23 09:12:10|28534.66|28534.66|28531.12|28531.12|28534.66|28534.66|28531.12|28531.12|0
1648026800000|2022-03-23 09:13:20|28538.19|28538.19|28538.19|28538.19|28538.19|28538.19|28538.19|28538.19|0
1648026850000|2022-03-23 09:14:10|28538.79|28538.79|28538.79|28538.79|28538.79|28538.79|28538.79|28538.79|0
1648026860000|2022-03-23 09:14:20|28542.33|28542.33|28542.33|28542.33|28542.33|28542.33|28542.33|28542.33|0
1648026900000|2022-03-23 09:15:00|28538.79|28538.79|28538.79|28538.79|28538.79|28538.79|28538.79|28538.79|0
1648026940000|2022-03-23 09:15:40|28545.86|28545.86|28535.26|28535.26|28549.4|28549.4|28535.26|28535.26|0
1648026970000|2022-03-23 09:16:10|28545.86|28545.86|28545.86|28545.86|28545.86|28545.86|28545.86|28545.86|0
1648026980000|2022-03-23 09:16:20|28549.4|28549.4|28549.4|28549.4|28549.4|28549.4|28549.4|28549.4|0
1648027010000|2022-03-23 09:16:50|28548.79|28548.79|28555.86|28555.86|28555.86|28555.86|28548.79|28548.79|0
1648027020000|2022-03-23 09:17:00|28562.93|28562.93|28562.93|28562.93|28562.93|28562.93|28562.93|28562.93|0
1648027030000|2022-03-23 09:17:10|28566.47|28566.47|28573.95|28573.95|28573.95|28573.95|28559.81|28559.81|0
1648027050000|2022-03-23 09:17:30|28575.15|28575.15|28582.22|28582.22|28582.22|28582.22|28575.15|28575.15|0
1648027080000|2022-03-23 09:18:00|28578.69|28578.69|28578.69|28578.69|28578.69|28578.69|28568.08|28568.08|0
1648027090000|2022-03-23 09:18:10|28568.08|28568.08|28568.08|28568.08|28568.08|28568.08|28568.08|28568.08|0
1648027100000|2022-03-23 09:18:20|28568.38|28568.38|28575.45|28575.45|28575.45|28575.45|28568.38|28568.38|0
1648027110000|2022-03-23 09:18:30|28568.38|28568.38|28575.45|28575.45|28575.45|28575.45|28568.38|28568.38|0
1648027130000|2022-03-23 09:18:50|28582.52|28582.52|28571.62|28571.62|28582.52|28582.52|28571.62|28571.62|0
1648027150000|2022-03-23 09:19:10|28568.08|28568.08|28575.15|28575.15|28575.15|28575.15|28568.08|28568.08|0
1648027200000|2022-03-23 09:20:00|28571.62|28571.62|28585.76|28585.76|28585.76|28585.76|28571.62|28571.62|0
1648027210000|2022-03-23 09:20:10|28582.22|28582.22|28582.22|28582.22|28582.22|28582.22|28582.22|28582.22|0
1648027230000|2022-03-23 09:20:30|28578.69|28578.69|28578.69|28578.69|28578.69|28578.69|28578.69|28578.69|0
1648027240000|2022-03-23 09:20:40|28575.15|28575.15|28571.62|28571.62|28575.15|28575.15|28568.08|28568.08|0
1648027260000|2022-03-23 09:21:00|28575.15|28575.15|28575.15|28575.15|28575.15|28575.15|28575.15|28575.15|0
1648027270000|2022-03-23 09:21:10|28578.69|28578.69|28583.64|28583.64|28583.64|28583.64|28578.69|28578.69|0
1648027290000|2022-03-23 09:21:30|28580.11|28580.11|28580.11|28580.11|28580.11|28580.11|28580.11|28580.11|0
1648027300000|2022-03-23 09:21:40|28583.64|28583.64|28583.64|28583.64|28583.64|28583.64|28583.64|28583.64|0
1648027310000|2022-03-23 09:21:50|28576.57|28576.57|28576.57|28576.57|28576.57|28576.57|28569.5|28569.5|0
1648027330000|2022-03-23 09:22:10|28565.97|28565.97|28551.83|28551.83|28565.97|28565.97|28551.83|28551.83|0
1648027340000|2022-03-23 09:22:20|28551.23|28551.23|28551.23|28551.23|28551.23|28551.23|28551.23|28551.23|0
1648027370000|2022-03-23 09:22:50|28547.69|28547.69|28544.16|28544.16|28547.69|28547.69|28544.16|28544.16|0
1648027400000|2022-03-23 09:23:20|28537.09|28537.09|28537.09|28537.09|28537.09|28537.09|28537.09|28537.09|0
1648027420000|2022-03-23 09:23:40|28526.48|28526.48|28526.48|28526.48|28530.02|28530.02|28526.48|28526.48|0
1648027430000|2022-03-23 09:23:50|28530.02|28530.02|28530.02|28530.02|28530.02|28530.02|28530.02|28530.02|0
1648027440000|2022-03-23 09:24:00|28529.12|28529.12|28529.12|28529.12|28529.12|28529.12|28529.12|28529.12|0
1648027460000|2022-03-23 09:24:20|28528.51|28528.51|28528.51|28528.51|28528.51|28528.51|28528.51|28528.51|0
1648027550000|2022-03-23 09:25:50|28514.37|28514.37|28521.44|28521.44|28521.44|28521.44|28514.37|28514.37|0
1648027600000|2022-03-23 09:26:40|28510.84|28510.84|28507.3|28507.3|28510.84|28510.84|28507.3|28507.3|0
1648027630000|2022-03-23 09:27:10|28493.17|28493.17|28496.7|28496.7|28496.7|28496.7|28493.17|28493.17|0
1648027650000|2022-03-23 09:27:30|28497.11|28497.11|28497.11|28497.11|28497.11|28497.11|28497.11|28497.11|0
1648027670000|2022-03-23 09:27:50|28507.71|28507.71|28507.23|28507.23|28507.71|28507.71|28507.23|28507.23|0
1648027680000|2022-03-23 09:28:00|28503.7|28503.7|28496.63|28496.63|28503.7|28503.7|28496.63|28496.63|0
1648027690000|2022-03-23 09:28:10|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|0
1648027710000|2022-03-23 09:28:30|28503.45|28503.45|28503.45|28503.45|28503.45|28503.45|28503.45|28503.45|0
1648027720000|2022-03-23 09:28:40|28496.38|28496.38|28492.85|28492.85|28496.38|28496.38|28492.85|28492.85|0
1648027730000|2022-03-23 09:28:50|28496.38|28496.38|28495.48|28495.48|28496.38|28496.38|28492.85|28492.85|0
1648027740000|2022-03-23 09:29:00|28488.41|28488.41|28477.81|28477.81|28488.41|28488.41|28477.81|28477.81|0
1648027750000|2022-03-23 09:29:10|28481.34|28481.34|28481.34|28481.34|28481.34|28481.34|28481.34|28481.34|0
1648027760000|2022-03-23 09:29:20|28488.41|28488.41|28488.41|28488.41|28488.41|28488.41|28488.41|28488.41|0
1648027770000|2022-03-23 09:29:30|28477.81|28477.81|28477.81|28477.81|28477.81|28477.81|28477.81|28477.81|0
1648027790000|2022-03-23 09:29:50|28474.27|28474.27|28481.34|28481.34|28481.34|28481.34|28474.27|28474.27|0
1648027800000|2022-03-23 09:30:00|28477.81|28477.81|28484.88|28484.88|28484.88|28484.88|28477.81|28477.81|0
1648027810000|2022-03-23 09:30:10|28488.41|28488.41|28488.41|28488.41|28488.41|28488.41|28488.41|28488.41|0
1648027830000|2022-03-23 09:30:30|28487.59|28487.59|28487.59|28487.59|28487.59|28487.59|28487.59|28487.59|0
1648027850000|2022-03-23 09:30:50|28486.39|28486.39|28486.39|28486.39|28486.39|28486.39|28486.39|28486.39|0
1648027900000|2022-03-23 09:31:40|28497|28497|28497|28497|28497|28497|28497|28497|0
1648027910000|2022-03-23 09:31:50|28497.82|28497.82|28497.41|28497.41|28497.82|28497.82|28497.41|28497.41|0
1648027960000|2022-03-23 09:32:40|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|28493.87|0
1648027970000|2022-03-23 09:32:50|28483.27|28483.27|28482.67|28482.67|28483.27|28483.27|28482.67|28482.67|0
1648027980000|2022-03-23 09:33:00|28489.74|28489.74|28482.67|28482.67|28493.27|28493.27|28482.67|28482.67|0
1648027990000|2022-03-23 09:33:10|28493.27|28493.27|28492.79|28492.79|28493.27|28493.27|28492.79|28492.79|0
1648028000000|2022-03-23 09:33:20|28489.25|28489.25|28489.25|28489.25|28489.25|28489.25|28489.25|28489.25|0
1648028010000|2022-03-23 09:33:30|28496.32|28496.32|28499.86|28499.86|28499.86|28499.86|28496.32|28496.32|0
1648028020000|2022-03-23 09:33:40|28492.79|28492.79|28499.86|28499.86|28499.86|28499.86|28492.79|28492.79|0
1648028050000|2022-03-23 09:34:10|28499.45|28499.45|28485.31|28485.31|28499.45|28499.45|28478.24|28478.24|0
1648028060000|2022-03-23 09:34:20|28495.91|28495.91|28495.91|28495.91|28495.91|28495.91|28495.91|28495.91|0
1648028100000|2022-03-23 09:35:00|28492.38|28492.38|28495.91|28495.91|28495.91|28495.91|28492.38|28492.38|0
1648028120000|2022-03-23 09:35:20|28492.38|28492.38|28492.38|28492.38|28492.38|28492.38|28492.38|28492.38|0
1648028130000|2022-03-23 09:35:30|28490.27|28490.27|28472.6|28472.6|28490.27|28490.27|28472.6|28472.6|0
1648028140000|2022-03-23 09:35:40|28472.84|28472.84|28468.08|28468.08|28472.84|28472.84|28468.08|28468.08|0
1648028200000|2022-03-23 09:36:40|28461.01|28461.01|28461.01|28461.01|28461.01|28461.01|28461.01|28461.01|0
1648028230000|2022-03-23 09:37:10|28463.94|28463.94|28463.64|28463.64|28463.94|28463.94|28463.64|28463.64|0
1648028250000|2022-03-23 09:37:30|28470.71|28470.71|28467.18|28467.18|28470.71|28470.71|28467.18|28467.18|0
1648028280000|2022-03-23 09:38:00|28456.57|28456.57|28456.57|28456.57|28456.57|28456.57|28456.57|28456.57|0
1648028290000|2022-03-23 09:38:10|28460.11|28460.11|28460.11|28460.11|28460.11|28460.11|28460.11|28460.11|0
1648028300000|2022-03-23 09:38:20|28456.57|28456.57|28449.2|28449.2|28456.57|28456.57|28449.2|28449.2|0
1648028320000|2022-03-23 09:38:40|28456.27|28456.27|28456.27|28456.27|28456.27|28456.27|28456.27|28456.27|0
1648028340000|2022-03-23 09:39:00|28456.51|28456.51|28456.51|28456.51|28456.51|28456.51|28456.51|28456.51|0
1648028400000|2022-03-23 09:40:00|28460.05|28460.05|28460.05|28460.05|28460.05|28460.05|28460.05|28460.05|0
1648028420000|2022-03-23 09:40:20|28459.15|28459.15|28459.15|28459.15|28459.15|28459.15|28459.15|28459.15|0
1648028430000|2022-03-23 09:40:30|28466.22|28466.22|28466.22|28466.22|28466.22|28466.22|28466.22|28466.22|0
1648028450000|2022-03-23 09:40:50|28465.31|28465.31|28458.24|28458.24|28465.31|28465.31|28457.64|28457.64|0
1648028460000|2022-03-23 09:41:00|28461.78|28461.78|28461.78|28461.78|28461.78|28461.78|28461.78|28461.78|0
1648028470000|2022-03-23 09:41:10|28468.85|28468.85|28468.85|28468.85|28468.85|28468.85|28468.85|28468.85|0
1648028500000|2022-03-23 09:41:40|28468.25|28468.25|28468.25|28468.25|28468.25|28468.25|28468.25|28468.25|0
1648028510000|2022-03-23 09:41:50|28467.35|28467.35|28467.35|28467.35|28467.35|28467.35|28467.35|28467.35|0
1648028530000|2022-03-23 09:42:10|28467.05|28467.05|28467.05|28467.05|28467.05|28467.05|28467.05|28467.05|0
1648028540000|2022-03-23 09:42:20|28459.98|28459.98|28459.98|28459.98|28459.98|28459.98|28459.98|28459.98|0
1648028560000|2022-03-23 09:42:40|28461.48|28461.48|28461.48|28461.48|28461.48|28461.48|28461.48|28461.48|0
1648028570000|2022-03-23 09:42:50|28465.01|28465.01|28465.01|28465.01|28465.01|28465.01|28465.01|28465.01|0
1648028580000|2022-03-23 09:43:00|28468.55|28468.55|28468.55|28468.55|28472.08|28472.08|28468.55|28468.55|0
1648028590000|2022-03-23 09:43:10|28472.08|28472.08|28471.48|28471.48|28472.08|28472.08|28471.48|28471.48|0
1648028600000|2022-03-23 09:43:20|28464.41|28464.41|28464.41|28464.41|28464.41|28464.41|28464.41|28464.41|0
1648028630000|2022-03-23 09:43:50|28464.82|28464.82|28457.75|28457.75|28464.82|28464.82|28457.75|28457.75|0
1648028640000|2022-03-23 09:44:00|28458.35|28458.35|28458.35|28458.35|28458.35|28458.35|28458.35|28458.35|0
1648028700000|2022-03-23 09:45:00|28461.89|28461.89|28440.68|28440.68|28461.89|28461.89|28440.68|28440.68|0
1648028740000|2022-03-23 09:45:40|28433.61|28433.61|28432.83|28432.83|28433.61|28433.61|28432.83|28432.83|0
1648028750000|2022-03-23 09:45:50|28422.22|28422.22|28422.22|28422.22|28422.22|28422.22|28422.22|28422.22|0
1648028760000|2022-03-23 09:46:00|28417.87|28417.87|28414.74|28414.74|28418.28|28418.28|28414.74|28414.74|0
1648028780000|2022-03-23 09:46:20|28414.5|28414.5|28413.6|28413.6|28414.5|28414.5|28413.6|28413.6|0
1648028790000|2022-03-23 09:46:30|28414.2|28414.2|28414.5|28414.5|28414.5|28414.5|28414.2|28414.2|0
1648028800000|2022-03-23 09:46:40|28414.2|28414.2|28414.2|28414.2|28414.2|28414.2|28414.2|28414.2|0
1648028810000|2022-03-23 09:46:50|28403.59|28403.59|28400.06|28400.06|28403.59|28403.59|28400.06|28400.06|0
1648028820000|2022-03-23 09:47:00|28396.52|28396.52|28392.58|28392.58|28396.52|28396.52|28389.04|28389.04|0
1648028830000|2022-03-23 09:47:10|28391.76|28391.76|28387.32|28387.32|28395.29|28395.29|28387.32|28387.32|0
1648028840000|2022-03-23 09:47:20|28383.79|28383.79|28383.49|28383.49|28383.79|28383.79|28383.49|28383.49|0
1648028860000|2022-03-23 09:47:40|28390.56|28390.56|28390.56|28390.56|28394.09|28394.09|28390.56|28390.56|0
1648028870000|2022-03-23 09:47:50|28397.63|28397.63|28397.63|28397.63|28397.63|28397.63|28397.63|28397.63|0
1648028880000|2022-03-23 09:48:00|28401.16|28401.16|28401.16|28401.16|28401.16|28401.16|28401.16|28401.16|0
1648028890000|2022-03-23 09:48:10|28401.76|28401.76|28401.16|28401.16|28401.76|28401.76|28401.16|28401.16|0
1648028900000|2022-03-23 09:48:20|28408.23|28408.23|28415.3|28415.3|28422.37|28422.37|28408.23|28408.23|0
1648028920000|2022-03-23 09:48:40|28418.84|28418.84|28418.84|28418.84|28418.84|28418.84|28418.84|28418.84|0
1648028940000|2022-03-23 09:49:00|28418.54|28418.54|28419.14|28419.14|28419.14|28419.14|28418.54|28418.54|0
1648028950000|2022-03-23 09:49:10|28422.67|28422.67|28422.67|28422.67|28422.67|28422.67|28422.67|28422.67|0
1648028960000|2022-03-23 09:49:20|28421.77|28421.77|28421.77|28421.77|28421.77|28421.77|28421.77|28421.77|0
1648028970000|2022-03-23 09:49:30|28428.84|28428.84|28428.84|28428.84|28428.84|28428.84|28428.84|28428.84|0
1648029020000|2022-03-23 09:50:20|28429.25|28429.25|28429.25|28429.25|28429.25|28429.25|28429.25|28429.25|0
1648029060000|2022-03-23 09:51:00|28428.77|28428.77|28428.77|28428.77|28428.77|28428.77|28428.77|28428.77|0
1648029080000|2022-03-23 09:51:20|28428.17|28428.17|28435.24|28435.24|28435.24|28435.24|28428.17|28428.17|0
1648029090000|2022-03-23 09:51:30|28428.17|28428.17|28428.17|28428.17|28428.17|28428.17|28428.17|28428.17|0
1648029100000|2022-03-23 09:51:40|28427.87|28427.87|28428.47|28428.47|28428.47|28428.47|28427.87|28427.87|0
1648029140000|2022-03-23 09:52:20|28421.4|28421.4|28417.86|28417.86|28421.4|28421.4|28417.86|28417.86|0
1648029180000|2022-03-23 09:53:00|28416.36|28416.36|28416.36|28416.36|28416.36|28416.36|28416.36|28416.36|0
1648029220000|2022-03-23 09:53:40|28423.43|28423.43|28423.43|28423.43|28423.43|28423.43|28423.43|28423.43|0
1648029230000|2022-03-23 09:53:50|28423.13|28423.13|28423.13|28423.13|28423.13|28423.13|28423.13|28423.13|0
1648029240000|2022-03-23 09:54:00|28419.59|28419.59|28419.59|28419.59|28419.59|28419.59|28419.59|28419.59|0
1648029250000|2022-03-23 09:54:10|28419.89|28419.89|28419.89|28419.89|28419.89|28419.89|28419.89|28419.89|0
1648029310000|2022-03-23 09:55:10|28419.48|28419.48|28419.48|28419.48|28419.48|28419.48|28419.48|28419.48|0
1648029320000|2022-03-23 09:55:20|28415.95|28415.95|28419.48|28419.48|28419.48|28419.48|28415.95|28415.95|0
1648029350000|2022-03-23 09:55:50|28419.79|28419.79|28419.79|28419.79|28419.79|28419.79|28419.79|28419.79|0
1648029360000|2022-03-23 09:56:00|28412.72|28412.72|28401.81|28401.81|28412.72|28412.72|28401.81|28401.81|0
1648029370000|2022-03-23 09:56:10|28398.28|28398.28|28398.28|28398.28|28398.28|28398.28|28398.28|28398.28|0
1648029380000|2022-03-23 09:56:20|28394.74|28394.74|28394.14|28394.14|28394.74|28394.74|28394.14|28394.14|0
1648029390000|2022-03-23 09:56:30|28394.44|28394.44|28394.44|28394.44|28394.44|28394.44|28394.44|28394.44|0
1648029400000|2022-03-23 09:56:40|28387.37|28387.37|28376.77|28376.77|28387.37|28387.37|28376.77|28376.77|0
1648029410000|2022-03-23 09:56:50|28380.3|28380.3|28380.3|28380.3|28380.3|28380.3|28380.3|28380.3|0
1648029430000|2022-03-23 09:57:10|28366.16|28366.16|28365.56|28365.56|28366.16|28366.16|28365.56|28365.56|0
1648029450000|2022-03-23 09:57:30|28376.16|28376.16|28393.84|28393.84|28393.84|28393.84|28376.16|28376.16|0
1648029470000|2022-03-23 09:57:50|28404.44|28404.44|28404.14|28404.14|28404.44|28404.44|28404.14|28404.14|0
1648029500000|2022-03-23 09:58:20|28405.04|28405.04|28404.74|28404.74|28405.04|28405.04|28404.74|28404.74|0
1648029540000|2022-03-23 09:59:00|28405.04|28405.04|28405.04|28405.04|28405.04|28405.04|28405.04|28405.04|0
1648029550000|2022-03-23 09:59:10|28401.51|28401.51|28401.51|28401.51|28401.51|28401.51|28401.51|28401.51|0
1648029570000|2022-03-23 09:59:30|28390.91|28390.91|28390.91|28390.91|28390.91|28390.91|28390.91|28390.91|0
1648029590000|2022-03-23 09:59:50|28391.21|28391.21|28375.03|28375.03|28392.71|28392.71|28375.03|28375.03|0
1648029600000|2022-03-23 10:00:00|28371.5|28371.5|28367.96|28367.96|28371.5|28371.5|28367.96|28367.96|0
1648029610000|2022-03-23 10:00:10|28382.1|28382.1|28389.17|28389.17|28392.71|28392.71|28382.1|28382.1|0
1648029620000|2022-03-23 10:00:20|28388.57|28388.57|28388.57|28388.57|28388.57|28388.57|28388.57|28388.57|0
1648029630000|2022-03-23 10:00:30|28385.04|28385.04|28392.11|28392.11|28392.11|28392.11|28385.04|28385.04|0
1648029640000|2022-03-23 10:00:40|28392.35|28392.35|28392.35|28392.35|28392.35|28392.35|28392.35|28392.35|0
1648029650000|2022-03-23 10:00:50|28381.74|28381.74|28381.74|28381.74|28381.74|28381.74|28381.74|28381.74|0
1648029660000|2022-03-23 10:01:00|28385.28|28385.28|28385.28|28385.28|28385.28|28385.28|28385.28|28385.28|0
1648029670000|2022-03-23 10:01:10|28384.98|28384.98|28384.98|28384.98|28384.98|28384.98|28384.98|28384.98|0
1648029680000|2022-03-23 10:01:20|28377.91|28377.91|28377.91|28377.91|28377.91|28377.91|28377.91|28377.91|0
1648029710000|2022-03-23 10:01:50|28381.44|28381.44|28384.98|28384.98|28384.98|28384.98|28374.37|28374.37|0
1648029720000|2022-03-23 10:02:00|28399.12|28399.12|28399.12|28399.12|28399.12|28399.12|28399.12|28399.12|0
1648029730000|2022-03-23 10:02:10|28388.51|28388.51|28388.51|28388.51|28388.51|28388.51|28388.51|28388.51|0
1648029740000|2022-03-23 10:02:20|28389.11|28389.11|28389.41|28389.41|28389.41|28389.41|28389.11|28389.11|0
1648029750000|2022-03-23 10:02:30|28396.48|28396.48|28396.48|28396.48|28396.48|28396.48|28396.48|28396.48|0
1648029760000|2022-03-23 10:02:40|28400.02|28400.02|28399.54|28399.54|28400.02|28400.02|28399.54|28399.54|0
1648029770000|2022-03-23 10:02:50|28410.14|28410.14|28410.14|28410.14|28410.14|28410.14|28410.14|28410.14|0
1648029780000|2022-03-23 10:03:00|28417.21|28417.21|28410.14|28410.14|28417.21|28417.21|28410.14|28410.14|0
1648029810000|2022-03-23 10:03:30|28413.67|28413.67|28413.67|28413.67|28413.67|28413.67|28413.67|28413.67|0
1648029840000|2022-03-23 10:04:00|28399.54|28399.54|28402.17|28402.17|28402.17|28402.17|28399.54|28399.54|0
1648029850000|2022-03-23 10:04:10|28391.56|28391.56|28391.56|28391.56|28391.56|28391.56|28391.56|28391.56|0
1648029900000|2022-03-23 10:05:00|28390.96|28390.96|28390.96|28390.96|28390.96|28390.96|28390.96|28390.96|0
1648029950000|2022-03-23 10:05:50|28390.36|28390.36|28389.76|28389.76|28390.36|28390.36|28389.76|28389.76|0
1648030010000|2022-03-23 10:06:50|28390.96|28390.96|28383.59|28383.59|28390.96|28390.96|28382.99|28382.99|0
1648030030000|2022-03-23 10:07:10|28390.66|28390.66|28390.66|28390.66|28390.66|28390.66|28390.66|28390.66|0
1648030090000|2022-03-23 10:08:10|28390.96|28390.96|28390.96|28390.96|28390.96|28390.96|28390.96|28390.96|0
1648030100000|2022-03-23 10:08:20|28390.06|28390.06|28390.06|28390.06|28390.06|28390.06|28390.06|28390.06|0
1648030110000|2022-03-23 10:08:30|28393.6|28393.6|28393.6|28393.6|28393.6|28393.6|28393.6|28393.6|0
1648030190000|2022-03-23 10:09:50|28400.67|28400.67|28410.26|28410.26|28411.16|28411.16|28400.26|28400.26|0
1648030200000|2022-03-23 10:10:00|28410.02|28410.02|28409.53|28409.53|28410.02|28410.02|28409.53|28409.53|0
1648030210000|2022-03-23 10:10:10|28410.14|28410.14|28410.74|28410.74|28410.74|28410.74|28410.14|28410.14|0
1648030230000|2022-03-23 10:10:30|28417.81|28417.81|28424.88|28424.88|28424.88|28424.88|28417.81|28417.81|0
1648030240000|2022-03-23 10:10:40|28428.41|28428.41|28414.27|28414.27|28428.41|28428.41|28414.27|28414.27|0
1648030260000|2022-03-23 10:11:00|28413.79|28413.79|28413.79|28413.79|28413.79|28413.79|28413.79|28413.79|0
1648030270000|2022-03-23 10:11:10|28414.27|28414.27|28403.67|28403.67|28414.27|28414.27|28403.67|28403.67|0
1648030320000|2022-03-23 10:12:00|28400.13|28400.13|28399.23|28399.23|28400.13|28400.13|28399.23|28399.23|0
1648030340000|2022-03-23 10:12:20|28392.16|28392.16|28392.16|28392.16|28392.16|28392.16|28392.16|28392.16|0
1648030360000|2022-03-23 10:12:40|28391.86|28391.86|28391.86|28391.86|28391.86|28391.86|28391.86|28391.86|0
1648030370000|2022-03-23 10:12:50|28398.93|28398.93|28406.3|28406.3|28406.3|28406.3|28398.93|28398.93|0
1648030430000|2022-03-23 10:13:50|28406.6|28406.6|28406.6|28406.6|28406.6|28406.6|28406.6|28406.6|0
1648030440000|2022-03-23 10:14:00|28406.3|28406.3|28406.3|28406.3|28406.3|28406.3|28406.3|28406.3|0
1648030450000|2022-03-23 10:14:10|28405.48|28405.48|28405.48|28405.48|28405.48|28405.48|28405.48|28405.48|0
1648030500000|2022-03-23 10:15:00|28398.41|28398.41|28398.41|28398.41|28398.41|28398.41|28398.41|28398.41|0
1648030510000|2022-03-23 10:15:10|28401.95|28401.95|28401.95|28401.95|28401.95|28401.95|28401.95|28401.95|0
1648030620000|2022-03-23 10:17:00|28405.48|28405.48|28405.48|28405.48|28405.48|28405.48|28405.48|28405.48|0
1648030630000|2022-03-23 10:17:10|28409.02|28409.02|28409.02|28409.02|28409.02|28409.02|28409.02|28409.02|0
1648030640000|2022-03-23 10:17:20|28408.72|28408.72|28408.72|28408.72|28408.72|28408.72|28408.72|28408.72|0
1648030700000|2022-03-23 10:18:20|28407.81|28407.81|28408.72|28408.72|28408.72|28408.72|28407.21|28407.21|0
1648030710000|2022-03-23 10:18:30|28422.85|28422.85|28422.85|28422.85|28422.85|28422.85|28422.85|28422.85|0
1648030720000|2022-03-23 10:18:40|28426.39|28426.39|28426.39|28426.39|28426.39|28426.39|28426.39|28426.39|0
1648030740000|2022-03-23 10:19:00|28436.99|28436.99|28426.39|28426.39|28436.99|28436.99|28426.39|28426.39|0
1648030760000|2022-03-23 10:19:20|28425.79|28425.79|28426.09|28426.09|28426.09|28426.09|28425.79|28425.79|0
1648030780000|2022-03-23 10:19:40|28429.62|28429.62|28433.16|28433.16|28433.16|28433.16|28429.62|28429.62|0
1648030810000|2022-03-23 10:20:10|28426.09|28426.09|28426.09|28426.09|28426.09|28426.09|28426.09|28426.09|0
1648030830000|2022-03-23 10:20:30|28422.55|28422.55|28422.55|28422.55|28422.55|28422.55|28422.55|28422.55|0
1648030840000|2022-03-23 10:20:40|28415.48|28415.48|28404.28|28404.28|28415.48|28415.48|28404.28|28404.28|0
1648030860000|2022-03-23 10:21:00|28404.58|28404.58|28404.58|28404.58|28404.58|28404.58|28404.58|28404.58|0
1648030900000|2022-03-23 10:21:40|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|28415.18|0
1648030910000|2022-03-23 10:21:50|28415.48|28415.48|28415.48|28415.48|28415.48|28415.48|28415.48|28415.48|0
1648030920000|2022-03-23 10:22:00|28401.35|28401.35|28401.35|28401.35|28401.35|28401.35|28401.35|28401.35|0
1648030940000|2022-03-23 10:22:20|28404.88|28404.88|28404.88|28404.88|28404.88|28404.88|28404.88|28404.88|0
1648030950000|2022-03-23 10:22:30|28404.28|28404.28|28404.28|28404.28|28404.28|28404.28|28404.28|28404.28|0
1648030960000|2022-03-23 10:22:40|28403.98|28403.98|28403.98|28403.98|28403.98|28403.98|28403.68|28403.68|0
1648030980000|2022-03-23 10:23:00|28407.51|28407.51|28413.98|28413.98|28413.98|28413.98|28403.38|28403.38|0
1648031000000|2022-03-23 10:23:20|28413.68|28413.68|28413.68|28413.68|28413.68|28413.68|28413.68|28413.68|0
1648031010000|2022-03-23 10:23:30|28413.38|28413.38|28413.38|28413.38|28413.38|28413.38|28413.38|28413.38|0
1648031040000|2022-03-23 10:24:00|28413.68|28413.68|28413.68|28413.68|28413.68|28413.68|28413.68|28413.68|0
1648031060000|2022-03-23 10:24:20|28413.98|28413.98|28413.68|28413.68|28413.98|28413.98|28412.48|28412.48|0
1648031100000|2022-03-23 10:25:00|28410.15|28410.15|28409.25|28409.25|28410.15|28410.15|28409.25|28409.25|0
1648031140000|2022-03-23 10:25:40|28405.71|28405.71|28405.71|28405.71|28405.71|28405.71|28405.71|28405.71|0
1648031150000|2022-03-23 10:25:50|28404.89|28404.89|28404.89|28404.89|28404.89|28404.89|28404.89|28404.89|0
1648031190000|2022-03-23 10:26:30|28415.5|28415.5|28415.5|28415.5|28415.5|28415.5|28415.5|28415.5|0
1648031230000|2022-03-23 10:27:10|28408.43|28408.43|28408.43|28408.43|28408.43|28408.43|28408.43|28408.43|0
1648031290000|2022-03-23 10:28:10|28408.13|28408.13|28408.13|28408.13|28408.13|28408.13|28408.13|28408.13|0
1648031300000|2022-03-23 10:28:20|28407.83|28407.83|28407.83|28407.83|28407.83|28407.83|28407.83|28407.83|0
1648031310000|2022-03-23 10:28:30|28418.43|28418.43|28421.97|28421.97|28421.97|28421.97|28418.43|28418.43|0
1648031330000|2022-03-23 10:28:50|28421.36|28421.36|28439.04|28439.04|28439.04|28439.04|28421.36|28421.36|0
1648031350000|2022-03-23 10:29:10|28435.5|28435.5|28439.04|28439.04|28439.04|28439.04|28435.5|28435.5|0
1648031360000|2022-03-23 10:29:20|28435.5|28435.5|28431.97|28431.97|28435.5|28435.5|28431.97|28431.97|0
1648031380000|2022-03-23 10:29:40|28439.04|28439.04|28431.67|28431.67|28439.04|28439.04|28431.67|28431.67|0
1648031400000|2022-03-23 10:30:00|28428.13|28428.13|28428.13|28428.13|28428.13|28428.13|28428.13|28428.13|0
1648031410000|2022-03-23 10:30:10|28435.2|28435.2|28435.2|28435.2|28435.2|28435.2|28435.2|28435.2|0
1648031420000|2022-03-23 10:30:20|28428.13|28428.13|28426.93|28426.93|28428.13|28428.13|28426.93|28426.93|0
1648031440000|2022-03-23 10:30:40|28427.53|28427.53|28428.13|28428.13|28428.13|28428.13|28427.53|28427.53|0
1648031450000|2022-03-23 10:30:50|28435.2|28435.2|28435.2|28435.2|28435.2|28435.2|28435.2|28435.2|0
1648031480000|2022-03-23 10:31:20|28438.74|28438.74|28438.74|28438.74|28438.74|28438.74|28438.74|28438.74|0
1648031520000|2022-03-23 10:32:00|28452.88|28452.88|28451.95|28451.95|28452.88|28452.88|28451.65|28451.65|0
1648031540000|2022-03-23 10:32:20|28452.25|28452.25|28452.25|28452.25|28452.25|28452.25|28452.25|28452.25|0
1648031550000|2022-03-23 10:32:30|28455.78|28455.78|28462.85|28462.85|28462.85|28462.85|28455.78|28455.78|0
1648031560000|2022-03-23 10:32:40|28463.45|28463.45|28463.45|28463.45|28463.45|28463.45|28463.45|28463.45|0
1648031600000|2022-03-23 10:33:20|28466.99|28466.99|28466.99|28466.99|28466.99|28466.99|28466.99|28466.99|0
1648031610000|2022-03-23 10:33:30|28467.81|28467.81|28467.81|28467.81|28467.81|28467.81|28467.81|28467.81|0
1648031620000|2022-03-23 10:33:40|28464.27|28464.27|28464.57|28464.57|28464.57|28464.57|28464.27|28464.27|0
1648031680000|2022-03-23 10:34:40|28457.51|28457.51|28461.04|28461.04|28461.04|28461.04|28457.51|28457.51|0
1648031720000|2022-03-23 10:35:20|28457.51|28457.51|28453.97|28453.97|28457.51|28457.51|28453.97|28453.97|0
1648031760000|2022-03-23 10:36:00|28464.57|28464.57|28464.57|28464.57|28464.57|28464.57|28464.57|28464.57|0
1648031800000|2022-03-23 10:36:40|28468.11|28468.11|28468.11|28468.11|28468.11|28468.11|28468.11|28468.11|0
1648031840000|2022-03-23 10:37:20|28475.18|28475.18|28464.57|28464.57|28475.18|28475.18|28464.57|28464.57|0
1648031850000|2022-03-23 10:37:30|28463.67|28463.67|28463.67|28463.67|28463.67|28463.67|28463.67|28463.67|0
1648031870000|2022-03-23 10:37:50|28467.21|28467.21|28467.21|28467.21|28467.21|28467.21|28467.21|28467.21|0
1648031880000|2022-03-23 10:38:00|28470.74|28470.74|28470.44|28470.44|28471.04|28471.04|28470.44|28470.44|0
1648031890000|2022-03-23 10:38:10|28470.74|28470.74|28470.33|28470.33|28471.34|28471.34|28470.33|28470.33|0
1648031940000|2022-03-23 10:39:00|28473.87|28473.87|28473.87|28473.87|28473.87|28473.87|28473.87|28473.87|0
1648031980000|2022-03-23 10:39:40|28466.8|28466.8|28467.1|28467.1|28467.1|28467.1|28466.8|28466.8|0
1648032010000|2022-03-23 10:40:10|28466.2|28466.2|28516.59|28516.59|28544.27|28544.27|28466.2|28466.2|0
1648032020000|2022-03-23 10:40:20|28513.05|28513.05|28541.33|28541.33|28541.33|28541.33|28513.05|28513.05|0
1648032030000|2022-03-23 10:40:30|28537.8|28537.8|28534.26|28534.26|28537.8|28537.8|28534.26|28534.26|0
1648032110000|2022-03-23 10:41:50|28523.66|28523.66|28516.59|28516.59|28523.66|28523.66|28516.59|28516.59|0
1648032120000|2022-03-23 10:42:00|28527.19|28527.19|28523.66|28523.66|28527.19|28527.19|28523.66|28523.66|0
1648032140000|2022-03-23 10:42:20|28516.59|28516.59|28515.39|28515.39|28516.59|28516.59|28515.39|28515.39|0
1648032150000|2022-03-23 10:42:30|28515.09|28515.09|28496.4|28496.4|28515.09|28515.09|28496.4|28496.4|0
1648032160000|2022-03-23 10:42:40|28492.87|28492.87|28489.09|28489.09|28492.87|28492.87|28489.09|28489.09|0
1648032170000|2022-03-23 10:42:50|28488.49|28488.49|28488.49|28488.49|28488.49|28488.49|28488.49|28488.49|0
1648032180000|2022-03-23 10:43:00|28481.42|28481.42|28477.88|28477.88|28481.42|28481.42|28477.88|28477.88|0
1648032190000|2022-03-23 10:43:10|28477.58|28477.58|28476.87|28476.87|28477.58|28477.58|28476.87|28476.87|0
1648032240000|2022-03-23 10:44:00|28477.47|28477.47|28477.47|28477.47|28477.47|28477.47|28477.47|28477.47|0
1648032280000|2022-03-23 10:44:40|28473.94|28473.94|28477.47|28477.47|28477.47|28477.47|28473.94|28473.94|0
1648032290000|2022-03-23 10:44:50|28481.01|28481.01|28491.61|28491.61|28491.61|28491.61|28481.01|28481.01|0
1648032300000|2022-03-23 10:45:00|28484.54|28484.54|28477.23|28477.23|28495.15|28495.15|28477.23|28477.23|0
1648032310000|2022-03-23 10:45:10|28480.24|28480.24|28480.24|28480.24|28480.24|28480.24|28480.24|28480.24|0
1648032320000|2022-03-23 10:45:20|28473.17|28473.17|28466.1|28466.1|28473.17|28473.17|28466.1|28466.1|0
1648032340000|2022-03-23 10:45:40|28462.56|28462.56|28462.56|28462.56|28462.56|28462.56|28462.56|28462.56|0
1648032350000|2022-03-23 10:45:50|28466.1|28466.1|28487.38|28487.38|28487.38|28487.38|28466.1|28466.1|0
1648032360000|2022-03-23 10:46:00|28488.6|28488.6|28489.09|28489.09|28489.09|28489.09|28488.6|28488.6|0
1648032390000|2022-03-23 10:46:30|28496.16|28496.16|28496.16|28496.16|28496.16|28496.16|28496.16|28496.16|0
1648032410000|2022-03-23 10:46:50|28497.06|28497.06|28497.36|28497.36|28497.36|28497.36|28497.06|28497.06|0
1648032430000|2022-03-23 10:47:10|28476.15|28476.15|28490.29|28490.29|28490.29|28490.29|28476.15|28476.15|0
1648032440000|2022-03-23 10:47:20|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|0
1648032460000|2022-03-23 10:47:40|28492.92|28492.92|28492.92|28492.92|28492.92|28492.92|28492.92|28492.92|0
1648032490000|2022-03-23 10:48:10|28494.13|28494.13|28494.43|28494.43|28494.43|28494.43|28494.13|28494.13|0
1648032500000|2022-03-23 10:48:20|28495.33|28495.33|28495.33|28495.33|28495.33|28495.33|28495.33|28495.33|0
1648032530000|2022-03-23 10:48:50|28502.4|28502.4|28502.4|28502.4|28502.4|28502.4|28502.4|28502.4|0
1648032540000|2022-03-23 10:49:00|28503.63|28503.63|28504.45|28504.45|28504.45|28504.45|28503.63|28503.63|0
1648032600000|2022-03-23 10:50:00|28500.91|28500.91|28504.45|28504.45|28504.45|28504.45|28500.91|28500.91|0
1648032610000|2022-03-23 10:50:10|28507.98|28507.98|28511.52|28511.52|28511.52|28511.52|28507.98|28507.98|0
1648032640000|2022-03-23 10:50:40|28515.05|28515.05|28511.52|28511.52|28515.05|28515.05|28511.52|28511.52|0
1648032660000|2022-03-23 10:51:00|28511.22|28511.22|28511.22|28511.22|28511.22|28511.22|28511.22|28511.22|0
1648032670000|2022-03-23 10:51:10|28518.29|28518.29|28518.29|28518.29|28518.29|28518.29|28518.29|28518.29|0
1648032720000|2022-03-23 10:52:00|28511.22|28511.22|28511.22|28511.22|28511.22|28511.22|28511.22|28511.22|0
1648032730000|2022-03-23 10:52:10|28510.81|28510.81|28512.45|28512.45|28512.45|28512.45|28510.81|28510.81|0
1648032750000|2022-03-23 10:52:30|28510.94|28510.94|28510.94|28510.94|28510.94|28510.94|28510.94|28510.94|0
1648032770000|2022-03-23 10:52:50|28503.87|28503.87|28503.87|28503.87|28503.87|28503.87|28503.87|28503.87|0
1648032790000|2022-03-23 10:53:10|28503.46|28503.46|28503.46|28503.46|28503.46|28503.46|28503.46|28503.46|0
1648032840000|2022-03-23 10:54:00|28499.93|28499.93|28499.93|28499.93|28499.93|28499.93|28496.39|28496.39|0
1648032860000|2022-03-23 10:54:20|28496.39|28496.39|28499.93|28499.93|28499.93|28499.93|28496.39|28496.39|0
1648032870000|2022-03-23 10:54:30|28503.46|28503.46|28507|28507|28507|28507|28503.46|28503.46|0
1648032930000|2022-03-23 10:55:30|28506.4|28506.4|28506.4|28506.4|28506.4|28506.4|28506.4|28506.4|0
1648032950000|2022-03-23 10:55:50|28505.99|28505.99|28505.58|28505.58|28505.99|28505.99|28505.58|28505.58|0
1648032970000|2022-03-23 10:56:10|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|28498.51|0
1648032980000|2022-03-23 10:56:20|28497.91|28497.91|28497.61|28497.61|28497.91|28497.91|28497.61|28497.61|0
1648033000000|2022-03-23 10:56:40|28501.14|28501.14|28501.14|28501.14|28501.14|28501.14|28501.14|28501.14|0
1648033050000|2022-03-23 10:57:30|28500.54|28500.54|28496.6|28496.6|28500.54|28500.54|28496.6|28496.6|0
1648033060000|2022-03-23 10:57:40|28503.67|28503.67|28503.67|28503.67|28503.67|28503.67|28503.67|28503.67|0
1648033100000|2022-03-23 10:58:20|28503.37|28503.37|28503.07|28503.07|28503.37|28503.37|28503.07|28503.07|0
1648033110000|2022-03-23 10:58:30|28496|28496|28496|28496|28496|28496|28496|28496|0
1648033120000|2022-03-23 10:58:40|28492.46|28492.46|28492.64|28492.64|28492.64|28492.64|28492.16|28492.16|0
1648033130000|2022-03-23 10:58:50|28493.55|28493.55|28493.55|28493.55|28493.55|28493.55|28493.55|28493.55|0
1648033150000|2022-03-23 10:59:10|28490.01|28490.01|28490.01|28490.01|28490.01|28490.01|28490.01|28490.01|0
1648033170000|2022-03-23 10:59:30|28482.94|28482.94|28482.94|28482.94|28482.94|28482.94|28482.94|28482.94|0
1648033200000|2022-03-23 11:00:00|28490.01|28490.01|28493.55|28493.55|28493.55|28493.55|28490.01|28490.01|0
1648033210000|2022-03-23 11:00:10|28497.08|28497.08|28497.08|28497.08|28497.08|28497.08|28497.08|28497.08|0
1648033220000|2022-03-23 11:00:20|28490.01|28490.01|28490.01|28490.01|28490.01|28490.01|28490.01|28490.01|0
1648033330000|2022-03-23 11:02:10|28489.41|28489.41|28482.34|28482.34|28489.41|28489.41|28482.34|28482.34|0
1648033370000|2022-03-23 11:02:50|28482.04|28482.04|28478.2|28478.2|28482.04|28482.04|28478.2|28478.2|0
1648033410000|2022-03-23 11:03:30|28477.9|28477.9|28477.9|28477.9|28477.9|28477.9|28477.9|28477.9|0
1648033430000|2022-03-23 11:03:50|28474.37|28474.37|28470.83|28470.83|28474.37|28474.37|28470.83|28470.83|0
1648033460000|2022-03-23 11:04:20|28467.3|28467.3|28467.3|28467.3|28470.83|28470.83|28467.3|28467.3|0
1648033470000|2022-03-23 11:04:30|28468.2|28468.2|28468.2|28468.2|28468.2|28468.2|28468.2|28468.2|0
1648033480000|2022-03-23 11:04:40|28467.79|28467.79|28468.2|28468.2|28468.2|28468.2|28467.79|28467.79|0
1648033550000|2022-03-23 11:05:50|28468.5|28468.5|28472.04|28472.04|28472.04|28472.04|28468.5|28468.5|0
1648033560000|2022-03-23 11:06:00|28472.86|28472.86|28472.86|28472.86|28472.86|28472.86|28472.86|28472.86|0
1648033570000|2022-03-23 11:06:10|28465.79|28465.79|28462.25|28462.25|28465.79|28465.79|28458.72|28458.72|0
1648033580000|2022-03-23 11:06:20|28465.79|28465.79|28465.79|28465.79|28465.79|28465.79|28465.79|28465.79|0
1648033630000|2022-03-23 11:07:10|28465.49|28465.49|28465.18|28465.18|28465.49|28465.49|28465.18|28465.18|0
1648033680000|2022-03-23 11:08:00|28465.49|28465.49|28466.39|28466.39|28466.39|28466.39|28465.49|28465.49|0
1648033750000|2022-03-23 11:09:10|28459.32|28459.32|28459.32|28459.32|28459.32|28459.32|28459.32|28459.32|0
1648033770000|2022-03-23 11:09:30|28455.78|28455.78|28455.78|28455.78|28455.78|28455.78|28455.78|28455.78|0
1648033790000|2022-03-23 11:09:50|28452.25|28452.25|28451.65|28451.65|28452.25|28452.25|28451.65|28451.65|0
1648033830000|2022-03-23 11:10:30|28451.95|28451.95|28451.95|28451.95|28451.95|28451.95|28451.95|28451.95|0
1648033870000|2022-03-23 11:11:10|28448.41|28448.41|28448.41|28448.41|28448.41|28448.41|28448.41|28448.41|0
1648033880000|2022-03-23 11:11:20|28441.34|28441.34|28437.81|28437.81|28441.34|28441.34|28437.81|28437.81|0
1648033910000|2022-03-23 11:11:50|28436.84|28436.84|28433.3|28433.3|28436.84|28436.84|28433.3|28433.3|0
1648033920000|2022-03-23 11:12:00|28433.6|28433.6|28433.19|28433.19|28433.6|28433.6|28433.19|28433.19|0
1648033930000|2022-03-23 11:12:10|28436.73|28436.73|28443.8|28443.8|28443.8|28443.8|28436.73|28436.73|0
1648033970000|2022-03-23 11:12:50|28444.4|28444.4|28444.4|28444.4|28444.4|28444.4|28444.4|28444.4|0
1648033990000|2022-03-23 11:13:10|28451.47|28451.47|28455|28455|28455|28455|28451.47|28451.47|0
1648034000000|2022-03-23 11:13:20|28458.54|28458.54|28458.54|28458.54|28458.54|28458.54|28458.54|28458.54|0
1648034010000|2022-03-23 11:13:30|28462.07|28462.07|28472.68|28472.68|28472.68|28472.68|28462.07|28462.07|0
1648034020000|2022-03-23 11:13:40|28469.14|28469.14|28469.14|28469.14|28469.14|28469.14|28469.14|28469.14|0
1648034030000|2022-03-23 11:13:50|28472.68|28472.68|28473.16|28473.16|28473.16|28473.16|28472.68|28472.68|0
1648034070000|2022-03-23 11:14:30|28472.26|28472.26|28473.16|28473.16|28476.4|28476.4|28472.26|28472.26|0
1648034080000|2022-03-23 11:14:40|28476.7|28476.7|28476.7|28476.7|28476.7|28476.7|28476.7|28476.7|0
1648034120000|2022-03-23 11:15:20|28469.63|28469.63|28480.23|28480.23|28480.23|28480.23|28469.63|28469.63|0
1648034130000|2022-03-23 11:15:30|28483.77|28483.77|28487.3|28487.3|28497.91|28497.91|28483.77|28483.77|0
1648034150000|2022-03-23 11:15:50|28480.23|28480.23|28480.53|28480.53|28480.53|28480.53|28480.23|28480.23|0
1648034160000|2022-03-23 11:16:00|28487.6|28487.6|28487.6|28487.6|28487.6|28487.6|28487.6|28487.6|0
1648034170000|2022-03-23 11:16:10|28488.09|28488.09|28488.09|28488.09|28488.09|28488.09|28488.09|28488.09|0
1648034180000|2022-03-23 11:16:20|28484.55|28484.55|28498.69|28498.69|28498.69|28498.69|28484.55|28484.55|0
1648034200000|2022-03-23 11:16:40|28502.23|28502.23|28502.23|28502.23|28502.23|28502.23|28502.23|28502.23|0
1648034220000|2022-03-23 11:17:00|28498.69|28498.69|28498.69|28498.69|28498.69|28498.69|28498.69|28498.69|0
1648034270000|2022-03-23 11:17:50|28505.76|28505.76|28505.76|28505.76|28505.76|28505.76|28505.76|28505.76|0
1648034280000|2022-03-23 11:18:00|28506.96|28506.96|28496.48|28496.48|28506.96|28506.96|28495.76|28495.76|0
1648034310000|2022-03-23 11:18:30|28492.95|28492.95|28492.95|28492.95|28492.95|28492.95|28492.95|28492.95|0
1648034330000|2022-03-23 11:18:50|28489.41|28489.41|28489.41|28489.41|28489.41|28489.41|28489.41|28489.41|0
1648034400000|2022-03-23 11:20:00|28492.95|28492.95|28500.02|28500.02|28500.02|28500.02|28492.95|28492.95|0
1648034410000|2022-03-23 11:20:10|28500.43|28500.43|28489.82|28489.82|28500.43|28500.43|28489.82|28489.82|0
1648034420000|2022-03-23 11:20:20|28486.29|28486.29|28486.29|28486.29|28486.29|28486.29|28486.29|28486.29|0
1648034460000|2022-03-23 11:21:00|28479.22|28479.22|28486.29|28486.29|28486.29|28486.29|28479.22|28479.22|0
1648034470000|2022-03-23 11:21:10|28486.89|28486.89|28486.89|28486.89|28486.89|28486.89|28486.89|28486.89|0
1648034480000|2022-03-23 11:21:20|28483.36|28483.36|28476.89|28476.89|28483.36|28483.36|28476.29|28476.29|0
1648034490000|2022-03-23 11:21:30|28477.19|28477.19|28478.09|28478.09|28478.09|28478.09|28477.19|28477.19|0
1648034500000|2022-03-23 11:21:40|28485.16|28485.16|28485.16|28485.16|28485.16|28485.16|28485.16|28485.16|0
1648034510000|2022-03-23 11:21:50|28484.43|28484.43|28484.43|28484.43|28484.43|28484.43|28484.43|28484.43|0
1648034520000|2022-03-23 11:22:00|28466.76|28466.76|28495.04|28495.04|28495.04|28495.04|28466.76|28466.76|0
1648034530000|2022-03-23 11:22:10|28498.57|28498.57|28491.5|28491.5|28498.57|28498.57|28491.5|28491.5|0
1648034580000|2022-03-23 11:23:00|28491.2|28491.2|28491.2|28491.2|28491.2|28491.2|28491.2|28491.2|0
1648034590000|2022-03-23 11:23:10|28498.27|28498.27|28498.27|28498.27|28498.27|28498.27|28498.27|28498.27|0
1648034650000|2022-03-23 11:24:10|28501.81|28501.81|28502.22|28502.22|28502.22|28502.22|28501.81|28501.81|0
1648034670000|2022-03-23 11:24:30|28501.61|28501.61|28495.45|28495.45|28501.61|28501.61|28495.45|28495.45|0
1648034680000|2022-03-23 11:24:40|28496.65|28496.65|28496.65|28496.65|28496.65|28496.65|28496.65|28496.65|0
1648034720000|2022-03-23 11:25:20|28493.11|28493.11|28489.58|28489.58|28493.11|28493.11|28489.58|28489.58|0
1648034730000|2022-03-23 11:25:30|28488.98|28488.98|28489.58|28489.58|28489.58|28489.58|28488.98|28488.98|0
1648034760000|2022-03-23 11:26:00|28493.11|28493.11|28493.11|28493.11|28493.11|28493.11|28493.11|28493.11|0
1648034850000|2022-03-23 11:27:30|28492.81|28492.81|28493.41|28493.41|28493.41|28493.41|28492.81|28492.81|0
1648034890000|2022-03-23 11:28:10|28496.95|28496.95|28496.95|28496.95|28496.95|28496.95|28496.95|28496.95|0
1648034940000|2022-03-23 11:29:00|28497.85|28497.85|28499.35|28499.35|28499.35|28499.35|28497.85|28497.85|0
1648034950000|2022-03-23 11:29:10|28498.15|28498.15|28498.15|28498.15|28498.15|28498.15|28498.15|28498.15|0
1648034990000|2022-03-23 11:29:50|28498.45|28498.45|28498.45|28498.45|28498.45|28498.45|28498.45|28498.45|0
1648035000000|2022-03-23 11:30:00|28501.98|28501.98|28501.68|28501.68|28501.98|28501.98|28501.68|28501.68|0
1648035140000|2022-03-23 11:32:20|28505.22|28505.22|28505.22|28505.22|28505.22|28505.22|28505.22|28505.22|0
1648035160000|2022-03-23 11:32:40|28508.75|28508.75|28508.75|28508.75|28508.75|28508.75|28508.75|28508.75|0
1648035180000|2022-03-23 11:33:00|28512.29|28512.29|28515.82|28515.82|28515.82|28515.82|28512.29|28512.29|0
1648035210000|2022-03-23 11:33:30|28519.36|28519.36|28519.36|28519.36|28519.36|28519.36|28519.36|28519.36|0
1648035230000|2022-03-23 11:33:50|28522.89|28522.89|28522.89|28522.89|28522.89|28522.89|28522.89|28522.89|0
1648035240000|2022-03-23 11:34:00|28522.59|28522.59|28522.59|28522.59|28522.59|28522.59|28522.59|28522.59|0
1648035250000|2022-03-23 11:34:10|28519.06|28519.06|28519.06|28519.06|28519.06|28519.06|28519.06|28519.06|0
1648035340000|2022-03-23 11:35:40|28522.59|28522.59|28522.59|28522.59|28522.59|28522.59|28522.59|28522.59|0
1648035350000|2022-03-23 11:35:50|28529.66|28529.66|28529.66|28529.66|28529.66|28529.66|28529.66|28529.66|0
1648035360000|2022-03-23 11:36:00|28526.13|28526.13|28522.59|28522.59|28529.66|28529.66|28522.59|28522.59|0
1648035380000|2022-03-23 11:36:20|28519.06|28519.06|28519.06|28519.06|28519.06|28519.06|28519.06|28519.06|0
1648035420000|2022-03-23 11:37:00|28519.36|28519.36|28517.56|28517.56|28519.36|28519.36|28517.56|28517.56|0
1648035430000|2022-03-23 11:37:10|28517.15|28517.15|28517.56|28517.56|28517.56|28517.56|28517.15|28517.15|0
1648035440000|2022-03-23 11:37:20|28516.96|28516.96|28516.96|28516.96|28516.96|28516.96|28516.96|28516.96|0
1648035460000|2022-03-23 11:37:40|28524.03|28524.03|28524.03|28524.03|28524.03|28524.03|28524.03|28524.03|0
1648035500000|2022-03-23 11:38:20|28520.49|28520.49|28518.69|28518.69|28520.49|28520.49|28518.09|28518.09|0
1648035580000|2022-03-23 11:39:40|28515.15|28515.15|28508.08|28508.08|28515.15|28515.15|28508.08|28508.08|0
1648035600000|2022-03-23 11:40:00|28504.55|28504.55|28504.55|28504.55|28504.55|28504.55|28504.55|28504.55|0
1648035620000|2022-03-23 11:40:20|28501.01|28501.01|28501.01|28501.01|28501.01|28501.01|28501.01|28501.01|0
1648035630000|2022-03-23 11:40:30|28497.48|28497.48|28498.08|28498.08|28498.08|28498.08|28497.18|28497.18|0
1648035640000|2022-03-23 11:40:40|28494.54|28494.54|28494.96|28494.96|28494.96|28494.96|28494.06|28494.06|0
1648035660000|2022-03-23 11:41:00|28495.86|28495.86|28495.86|28495.86|28495.86|28495.86|28495.86|28495.86|0
1648035680000|2022-03-23 11:41:20|28496.16|28496.16|28492.93|28492.93|28496.46|28496.46|28492.93|28492.93|0
1648035690000|2022-03-23 11:41:30|28492.63|28492.63|28489.09|28489.09|28492.63|28492.63|28489.09|28489.09|0
1648035700000|2022-03-23 11:41:40|28492.63|28492.63|28492.63|28492.63|28492.63|28492.63|28492.63|28492.63|0
1648035720000|2022-03-23 11:42:00|28489.09|28489.09|28489.09|28489.09|28489.09|28489.09|28489.09|28489.09|0
1648035730000|2022-03-23 11:42:10|28492.63|28492.63|28492.63|28492.63|28492.63|28492.63|28492.63|28492.63|0
1648035740000|2022-03-23 11:42:20|28499.7|28499.7|28499.7|28499.7|28499.7|28499.7|28499.7|28499.7|0
1648035750000|2022-03-23 11:42:30|28500|28500|28500|28500|28500|28500|28500|28500|0
1648035770000|2022-03-23 11:42:50|28492.93|28492.93|28492.93|28492.93|28492.93|28492.93|28492.93|28492.93|0
1648035790000|2022-03-23 11:43:10|28492.03|28492.03|28492.03|28492.03|28492.03|28492.03|28492.03|28492.03|0
1648035820000|2022-03-23 11:43:40|28481.01|28481.01|28481.42|28481.42|28481.42|28481.42|28481.01|28481.01|0
1648035840000|2022-03-23 11:44:00|28482.32|28482.32|28478.79|28478.79|28482.32|28482.32|28478.79|28478.79|0
1648035900000|2022-03-23 11:45:00|28479.2|28479.2|28479.2|28479.2|28479.2|28479.2|28479.2|28479.2|0
1648035910000|2022-03-23 11:45:10|28489.8|28489.8|28489.8|28489.8|28489.8|28489.8|28489.8|28489.8|0
1648035920000|2022-03-23 11:45:20|28486.27|28486.27|28496.63|28496.63|28496.63|28496.63|28482.49|28482.49|0
1648035940000|2022-03-23 11:45:40|28493.1|28493.1|28493.1|28493.1|28493.1|28493.1|28493.1|28493.1|0
1648035960000|2022-03-23 11:46:00|28493.4|28493.4|28493.4|28493.4|28493.4|28493.4|28493.4|28493.4|0
1648036000000|2022-03-23 11:46:40|28500.47|28500.47|28500.47|28500.47|28500.47|28500.47|28500.47|28500.47|0
1648036040000|2022-03-23 11:47:20|28496.93|28496.93|28496.93|28496.93|28496.93|28496.93|28496.93|28496.93|0
1648036050000|2022-03-23 11:47:30|28496.45|28496.45|28496.45|28496.45|28496.45|28496.45|28496.45|28496.45|0
1648036090000|2022-03-23 11:48:10|28489.38|28489.38|28485.84|28485.84|28489.38|28489.38|28485.84|28485.84|0
1648036140000|2022-03-23 11:49:00|28489.38|28489.38|28492.91|28492.91|28492.91|28492.91|28489.38|28489.38|0
1648036160000|2022-03-23 11:49:20|28493.51|28493.51|28494.42|28494.42|28494.42|28494.42|28493.51|28493.51|0
1648036170000|2022-03-23 11:49:30|28490.88|28490.88|28490.88|28490.88|28490.88|28490.88|28490.88|28490.88|0
1648036180000|2022-03-23 11:49:40|28489.98|28489.98|28489.49|28489.49|28489.98|28489.98|28489.49|28489.49|0
1648036190000|2022-03-23 11:49:50|28485.96|28485.96|28485.96|28485.96|28485.96|28485.96|28485.96|28485.96|0
1648036210000|2022-03-23 11:50:10|28482.43|28482.43|28482.43|28482.43|28482.43|28482.43|28482.43|28482.43|0
1648036220000|2022-03-23 11:50:20|28478.89|28478.89|28478.89|28478.89|28478.89|28478.89|28478.89|28478.89|0
1648036240000|2022-03-23 11:50:40|28468.29|28468.29|28464.75|28464.75|28468.29|28468.29|28464.75|28464.75|0
1648036270000|2022-03-23 11:51:10|28475.36|28475.36|28474.75|28474.75|28475.36|28475.36|28474.75|28474.75|0
1648036290000|2022-03-23 11:51:30|28478.29|28478.29|28478.29|28478.29|28478.29|28478.29|28478.29|28478.29|0
1648036320000|2022-03-23 11:52:00|28467.68|28467.68|28492.43|28492.43|28492.43|28492.43|28467.68|28467.68|0
1648036330000|2022-03-23 11:52:10|28471.22|28471.22|28492.43|28492.43|28492.43|28492.43|28460.61|28460.61|0
1648036340000|2022-03-23 11:52:20|28495.96|28495.96|28499.5|28499.5|28499.5|28499.5|28495.96|28495.96|0
1648036350000|2022-03-23 11:52:30|28503.03|28503.03|28492.43|28492.43|28503.03|28503.03|28492.43|28492.43|0
1648036360000|2022-03-23 11:52:40|28495.96|28495.96|28495.96|28495.96|28495.96|28495.96|28495.96|28495.96|0
1648036390000|2022-03-23 11:53:10|28499.5|28499.5|28499.5|28499.5|28499.5|28499.5|28499.5|28499.5|0
1648036400000|2022-03-23 11:53:20|28499.91|28499.91|28503.85|28503.85|28503.85|28503.85|28496.78|28496.78|0
1648036410000|2022-03-23 11:53:30|28504.45|28504.45|28504.45|28504.45|28504.45|28504.45|28504.45|28504.45|0
1648036420000|2022-03-23 11:53:40|28511.52|28511.52|28511.52|28511.52|28511.52|28511.52|28511.52|28511.52|0
1648036450000|2022-03-23 11:54:10|28515.06|28515.06|28522.13|28522.13|28525.66|28525.66|28515.06|28515.06|0
1648036480000|2022-03-23 11:54:40|28532.73|28532.73|28532.73|28532.73|28532.73|28532.73|28532.73|28532.73|0
1648036510000|2022-03-23 11:55:10|28536.27|28536.27|28536.27|28536.27|28536.27|28536.27|28529.2|28529.2|0
1648036520000|2022-03-23 11:55:20|28539.8|28539.8|28539.8|28539.8|28539.8|28539.8|28539.8|28539.8|0
1648036530000|2022-03-23 11:55:30|28543.34|28543.34|28543.34|28543.34|28543.34|28543.34|28543.34|28543.34|0
1648036540000|2022-03-23 11:55:40|28546.87|28546.87|28550.41|28550.41|28553.94|28553.94|28546.87|28546.87|0
1648036550000|2022-03-23 11:55:50|28553.94|28553.94|28553.94|28553.94|28553.94|28553.94|28553.94|28553.94|0
1648036560000|2022-03-23 11:56:00|28554.67|28554.67|28554.67|28554.67|28554.67|28554.67|28554.67|28554.67|0
1648036570000|2022-03-23 11:56:10|28561.74|28561.74|28565.27|28565.27|28565.27|28565.27|28561.74|28561.74|0
1648036590000|2022-03-23 11:56:30|28561.74|28561.74|28568.81|28568.81|28568.81|28568.81|28561.74|28561.74|0
1648036600000|2022-03-23 11:56:40|28565.27|28565.27|28561.74|28561.74|28565.27|28565.27|28561.74|28561.74|0
1648036610000|2022-03-23 11:56:50|28554.67|28554.67|28547|28547|28554.67|28554.67|28547|28547|0
1648036620000|2022-03-23 11:57:00|28550.53|28550.53|28554.37|28554.37|28554.37|28554.37|28550.53|28550.53|0
1648036640000|2022-03-23 11:57:20|28547.3|28547.3|28543.76|28543.76|28547.3|28547.3|28543.76|28543.76|0
1648036650000|2022-03-23 11:57:30|28547.3|28547.3|28547.3|28547.3|28547.3|28547.3|28547.3|28547.3|0
1648036660000|2022-03-23 11:57:40|28550.83|28550.83|28557.9|28557.9|28557.9|28557.9|28550.83|28550.83|0
1648036680000|2022-03-23 11:58:00|28550.83|28550.83|28550.83|28550.83|28550.83|28550.83|28550.83|28550.83|0
1648036690000|2022-03-23 11:58:10|28557.9|28557.9|28557.9|28557.9|28557.9|28557.9|28557.9|28557.9|0
1648036710000|2022-03-23 11:58:30|28558.5|28558.5|28558.5|28558.5|28558.5|28558.5|28558.5|28558.5|0
1648036740000|2022-03-23 11:59:00|28554.97|28554.97|28554.97|28554.97|28554.97|28554.97|28554.97|28554.97|0
1648036750000|2022-03-23 11:59:10|28551.43|28551.43|28551.43|28551.43|28551.43|28551.43|28551.43|28551.43|0
1648036760000|2022-03-23 11:59:20|28552.04|28552.04|28552.04|28552.04|28552.04|28552.04|28552.04|28552.04|0
1648036770000|2022-03-23 11:59:30|28548.5|28548.5|28548.5|28548.5|28548.5|28548.5|28548.5|28548.5|0
1648036820000|2022-03-23 12:00:20|28541.43|28541.43|28541.43|28541.43|28541.43|28541.43|28541.43|28541.43|0
1648036830000|2022-03-23 12:00:30|28541.13|28541.13|28526.69|28526.69|28541.13|28541.13|28526.69|28526.69|0
1648036880000|2022-03-23 12:01:20|28519.62|28519.62|28519.62|28519.62|28519.62|28519.62|28519.62|28519.62|0
1648036900000|2022-03-23 12:01:40|28518.72|28518.72|28519.02|28519.02|28519.02|28519.02|28518.72|28518.72|0
1648036910000|2022-03-23 12:01:50|28522.55|28522.55|28522.55|28522.55|28522.55|28522.55|28522.55|28522.55|0
1648036930000|2022-03-23 12:02:10|28522.25|28522.25|28522.25|28522.25|28522.25|28522.25|28522.25|28522.25|0
1648036980000|2022-03-23 12:03:00|28518.72|28518.72|28518.72|28518.72|28518.72|28518.72|28518.72|28518.72|0
1648036990000|2022-03-23 12:03:10|28522.25|28522.25|28510.45|28510.45|28522.25|28522.25|28510.45|28510.45|0
1648037000000|2022-03-23 12:03:20|28510.75|28510.75|28510.75|28510.75|28510.75|28510.75|28510.75|28510.75|0
1648037030000|2022-03-23 12:03:50|28500.14|28500.14|28496.61|28496.61|28500.14|28500.14|28496.61|28496.61|0
1648037040000|2022-03-23 12:04:00|28489.54|28489.54|28503.68|28503.68|28503.68|28503.68|28489.54|28489.54|0
1648037110000|2022-03-23 12:05:10|28507.21|28507.21|28507.21|28507.21|28507.21|28507.21|28507.21|28507.21|0
1648037120000|2022-03-23 12:05:20|28514.28|28514.28|28521.35|28521.35|28521.35|28521.35|28514.28|28514.28|0
1648037140000|2022-03-23 12:05:40|28517.82|28517.82|28517.41|28517.41|28517.82|28517.82|28500.14|28500.14|0
1648037210000|2022-03-23 12:06:50|28516.81|28516.81|28505.9|28505.9|28516.81|28516.81|28505.9|28505.9|0
1648037220000|2022-03-23 12:07:00|28505|28505|28505|28505|28505|28505|28505|28505|0
1648037240000|2022-03-23 12:07:20|28497.93|28497.93|28494.4|28494.4|28497.93|28497.93|28494.4|28494.4|0
1648037250000|2022-03-23 12:07:30|28494.1|28494.1|28494.1|28494.1|28494.1|28494.1|28494.1|28494.1|0
1648037270000|2022-03-23 12:07:50|28494.4|28494.4|28494.4|28494.4|28494.4|28494.4|28494.4|28494.4|0
1648037290000|2022-03-23 12:08:10|28494.1|28494.1|28494.1|28494.1|28494.1|28494.1|28494.1|28494.1|0
1648037300000|2022-03-23 12:08:20|28483.49|28483.49|28483.49|28483.49|28483.49|28483.49|28483.49|28483.49|0
1648037310000|2022-03-23 12:08:30|28483.08|28483.08|28483.08|28483.08|28483.08|28483.08|28483.08|28483.08|0
1648037330000|2022-03-23 12:08:50|28482.6|28482.6|28483.32|28483.32|28483.32|28483.32|28482.6|28482.6|0
1648037340000|2022-03-23 12:09:00|28483.57|28483.57|28480.76|28480.76|28483.57|28483.57|28480.03|28480.03|0
1648037350000|2022-03-23 12:09:10|28487.83|28487.83|28487.83|28487.83|28487.83|28487.83|28487.83|28487.83|0
1648037360000|2022-03-23 12:09:20|28486.02|28486.02|28486.62|28486.62|28486.62|28486.62|28486.02|28486.02|0
1648037410000|2022-03-23 12:10:10|28485.42|28485.42|28484.82|28484.82|28485.42|28485.42|28484.82|28484.82|0
1648037420000|2022-03-23 12:10:20|28484.41|28484.41|28484.41|28484.41|28484.41|28484.41|28484.41|28484.41|0
1648037470000|2022-03-23 12:11:10|28487.95|28487.95|28491.48|28491.48|28491.48|28491.48|28487.95|28487.95|0
1648037520000|2022-03-23 12:12:00|28492.3|28492.3|28492.3|28492.3|28492.3|28492.3|28492.3|28492.3|0
1648037590000|2022-03-23 12:13:10|28495.84|28495.84|28492.3|28492.3|28495.84|28495.84|28492.3|28492.3|0
1648037700000|2022-03-23 12:15:00|28493.5|28493.5|28493.5|28493.5|28493.5|28493.5|28493.5|28493.5|0
1648037710000|2022-03-23 12:15:10|28500.57|28500.57|28489.97|28489.97|28500.57|28500.57|28489.97|28489.97|0
1648037720000|2022-03-23 12:15:20|28486.43|28486.43|28486.43|28486.43|28486.43|28486.43|28486.43|28486.43|0
1648037730000|2022-03-23 12:15:30|28475.83|28475.83|28479.36|28479.36|28479.36|28479.36|28475.83|28475.83|0
1648037740000|2022-03-23 12:15:40|28482.9|28482.9|28482.9|28482.9|28482.9|28482.9|28482.9|28482.9|0
1648037800000|2022-03-23 12:16:40|28483.2|28483.2|28483.2|28483.2|28483.2|28483.2|28483.2|28483.2|0
1648037820000|2022-03-23 12:17:00|28490.27|28490.27|28490.27|28490.27|28490.27|28490.27|28490.27|28490.27|0
1648037880000|2022-03-23 12:18:00|28489.97|28489.97|28489.07|28489.07|28489.97|28489.97|28489.07|28489.07|0
1648037910000|2022-03-23 12:18:30|28496.14|28496.14|28496.14|28496.14|28496.14|28496.14|28496.14|28496.14|0
1648037940000|2022-03-23 12:19:00|28503.21|28503.21|28503.69|28503.69|28503.69|28503.69|28503.21|28503.21|0
1648037950000|2022-03-23 12:19:10|28504.1|28504.1|28511.17|28511.17|28511.17|28511.17|28504.1|28504.1|0
1648037980000|2022-03-23 12:19:40|28504.1|28504.1|28504.1|28504.1|28504.1|28504.1|28504.1|28504.1|0
1648037990000|2022-03-23 12:19:50|28507.64|28507.64|28507.64|28507.64|28507.64|28507.64|28507.64|28507.64|0
1648038000000|2022-03-23 12:20:00|28507.34|28507.34|28508.24|28508.24|28508.24|28508.24|28507.34|28507.34|0
1648038010000|2022-03-23 12:20:10|28504.7|28504.7|28504.7|28504.7|28504.7|28504.7|28504.7|28504.7|0
1648038070000|2022-03-23 12:21:10|28508.24|28508.24|28508.84|28508.84|28508.84|28508.84|28508.24|28508.24|0
1648038120000|2022-03-23 12:22:00|28508.35|28508.35|28508.65|28508.65|28508.65|28508.65|28508.35|28508.35|0
1648038130000|2022-03-23 12:22:10|28508.05|28508.05|28508.05|28508.05|28508.05|28508.05|28508.05|28508.05|0
1648038140000|2022-03-23 12:22:20|28504.52|28504.52|28504.52|28504.52|28504.52|28504.52|28504.52|28504.52|0
1648038150000|2022-03-23 12:22:30|28500.98|28500.98|28500.98|28500.98|28500.98|28500.98|28500.98|28500.98|0
1648038190000|2022-03-23 12:23:10|28502.18|28502.18|28502.18|28502.18|28502.18|28502.18|28502.18|28502.18|0
1648038210000|2022-03-23 12:23:30|28491.58|28491.58|28491.58|28491.58|28491.58|28491.58|28491.58|28491.58|0
1648038310000|2022-03-23 12:25:10|28493.98|28493.98|28493.08|28493.08|28493.98|28493.98|28493.08|28493.08|0
1648038320000|2022-03-23 12:25:20|28492.78|28492.78|28492.78|28492.78|28492.78|28492.78|28492.78|28492.78|0
1648038330000|2022-03-23 12:25:30|28493.38|28493.38|28482.78|28482.78|28493.38|28493.38|28482.48|28482.48|0
1648038350000|2022-03-23 12:25:50|28482.18|28482.18|28482.18|28482.18|28482.18|28482.18|28482.18|28482.18|0
1648038360000|2022-03-23 12:26:00|28478.64|28478.64|28478.64|28478.64|28478.64|28478.64|28478.64|28478.64|0
1648038370000|2022-03-23 12:26:10|28475.11|28475.11|28475.11|28475.11|28475.11|28475.11|28475.11|28475.11|0
1648038390000|2022-03-23 12:26:30|28471.57|28471.57|28471.57|28471.57|28471.57|28471.57|28471.57|28471.57|0
1648038400000|2022-03-23 12:26:40|28457.43|28457.43|28456.13|28456.13|28457.43|28457.43|28456.13|28456.13|0
1648038420000|2022-03-23 12:27:00|28455.72|28455.72|28455.72|28455.72|28455.72|28455.72|28455.72|28455.72|0
1648038430000|2022-03-23 12:27:10|28448.65|28448.65|28448.65|28448.65|28448.65|28448.65|28448.65|28448.65|0
1648038440000|2022-03-23 12:27:20|28445.11|28445.11|28448.65|28448.65|28448.65|28448.65|28445.11|28445.11|0
1648038480000|2022-03-23 12:28:00|28448.35|28448.35|28448.35|28448.35|28448.35|28448.35|28448.35|28448.35|0
1648038520000|2022-03-23 12:28:40|28455.42|28455.42|28459.55|28459.55|28459.55|28459.55|28455.42|28455.42|0
1648038550000|2022-03-23 12:29:10|28445.41|28445.41|28445.41|28445.41|28445.41|28445.41|28445.41|28445.41|0
1648038560000|2022-03-23 12:29:20|28445.11|28445.11|28445.11|28445.11|28445.11|28445.11|28445.11|28445.11|0
1648038660000|2022-03-23 12:31:00|28444.21|28444.21|28444.21|28444.21|28444.21|28444.21|28444.21|28444.21|0
1648038720000|2022-03-23 12:32:00|28443.31|28443.31|28443.31|28443.31|28443.31|28443.31|28443.31|28443.31|0
1648038750000|2022-03-23 12:32:30|28425.64|28425.64|28418.57|28418.57|28425.64|28425.64|28418.57|28418.57|0
1648038790000|2022-03-23 12:33:10|28418.27|28418.27|28418.27|28418.27|28418.27|28418.27|28418.27|28418.27|0
1648038810000|2022-03-23 12:33:30|28418.57|28418.57|28418.57|28418.57|28418.57|28418.57|28418.57|28418.57|0
1648038820000|2022-03-23 12:33:40|28418.81|28418.81|28418.81|28418.81|28418.81|28418.81|28418.81|28418.81|0
1648038840000|2022-03-23 12:34:00|28404.67|28404.67|28401.14|28401.14|28404.67|28404.67|28401.14|28401.14|0
1648038850000|2022-03-23 12:34:10|28404.67|28404.67|28404.67|28404.67|28404.67|28404.67|28404.67|28404.67|0
1648038860000|2022-03-23 12:34:20|28408.2|28408.2|28432.95|28432.95|28432.95|28432.95|28408.2|28408.2|0
1648038890000|2022-03-23 12:34:50|28429.41|28429.41|28429.41|28429.41|28429.41|28429.41|28429.41|28429.41|0
1648038900000|2022-03-23 12:35:00|28429.11|28429.11|28429.11|28429.11|28429.11|28429.11|28429.11|28429.11|0
1648038910000|2022-03-23 12:35:10|28429.41|28429.41|28429.41|28429.41|28429.41|28429.41|28429.41|28429.41|0
1648038930000|2022-03-23 12:35:30|28425.88|28425.88|28429.41|28429.41|28429.41|28429.41|28425.88|28425.88|0
1648038940000|2022-03-23 12:35:40|28422.34|28422.34|28422.34|28422.34|28422.34|28422.34|28422.34|28422.34|0
1648038950000|2022-03-23 12:35:50|28423.55|28423.55|28423.55|28423.55|28423.55|28423.55|28423.55|28423.55|0
1648038960000|2022-03-23 12:36:00|28427.08|28427.08|28420.01|28420.01|28427.08|28427.08|28420.01|28420.01|0
1648039010000|2022-03-23 12:36:50|28402.34|28402.34|28402.34|28402.34|28402.34|28402.34|28402.34|28402.34|0
1648039050000|2022-03-23 12:37:30|28405.87|28405.87|28405.87|28405.87|28405.87|28405.87|28405.87|28405.87|0
1648039080000|2022-03-23 12:38:00|28405.57|28405.57|28405.57|28405.57|28405.57|28405.57|28405.57|28405.57|0
1648039110000|2022-03-23 12:38:30|28402.04|28402.04|28402.94|28402.94|28402.94|28402.94|28402.04|28402.04|0
1648039150000|2022-03-23 12:39:10|28403.76|28403.76|28402.94|28402.94|28403.76|28403.76|28402.94|28402.94|0
1648039160000|2022-03-23 12:39:20|28402.45|28402.45|28402.94|28402.94|28402.94|28402.94|28402.45|28402.45|0
1648039180000|2022-03-23 12:39:40|28406.47|28406.47|28406.47|28406.47|28406.47|28406.47|28406.47|28406.47|0
1648039190000|2022-03-23 12:39:50|28417.08|28417.08|28431.22|28431.22|28431.22|28431.22|28417.08|28417.08|0
1648039200000|2022-03-23 12:40:00|28420.61|28420.61|28420.91|28420.91|28420.91|28420.91|28420.61|28420.61|0
1648039230000|2022-03-23 12:40:30|28424.45|28424.45|28424.45|28424.45|28424.45|28424.45|28424.45|28424.45|0
1648039240000|2022-03-23 12:40:40|28420.91|28420.91|28420.91|28420.91|28420.91|28420.91|28420.91|28420.91|0
1648039250000|2022-03-23 12:40:50|28427.98|28427.98|28427.98|28427.98|28427.98|28427.98|28427.98|28427.98|0
1648039310000|2022-03-23 12:41:50|28431.52|28431.52|28431.52|28431.52|28431.52|28431.52|28431.52|28431.52|0
1648039320000|2022-03-23 12:42:00|28431.93|28431.93|28431.93|28431.93|28431.93|28431.93|28431.93|28431.93|0
1648039330000|2022-03-23 12:42:10|28424.86|28424.86|28431.33|28431.33|28431.33|28431.33|28420.72|28420.72|0
1648039350000|2022-03-23 12:42:30|28421.43|28421.43|28428.5|28428.5|28432.04|28432.04|28421.43|28421.43|0
1648039400000|2022-03-23 12:43:20|28424.97|28424.97|28424.97|28424.97|28424.97|28424.97|28424.97|28424.97|0
1648039430000|2022-03-23 12:43:50|28428.5|28428.5|28428.5|28428.5|28428.5|28428.5|28428.5|28428.5|0
1648039440000|2022-03-23 12:44:00|28429.7|28429.7|28436.77|28436.77|28436.77|28436.77|28429.7|28429.7|0
1648039450000|2022-03-23 12:44:10|28429.7|28429.7|28426.17|28426.17|28429.7|28429.7|28426.17|28426.17|0
1648039490000|2022-03-23 12:44:50|28429.7|28429.7|28429.7|28429.7|28429.7|28429.7|28429.7|28429.7|0
1648039540000|2022-03-23 12:45:40|28433.24|28433.24|28433.24|28433.24|28433.24|28433.24|28433.24|28433.24|0
1648039570000|2022-03-23 12:46:10|28433.54|28433.54|28433.54|28433.54|28433.54|28433.54|28433.54|28433.54|0
1648039580000|2022-03-23 12:46:20|28434.14|28434.14|28434.14|28434.14|28434.14|28434.14|28434.14|28434.14|0
1648039590000|2022-03-23 12:46:30|28430.6|28430.6|28430.6|28430.6|28430.6|28430.6|28430.6|28430.6|0
1648039610000|2022-03-23 12:46:50|28434.14|28434.14|28434.14|28434.14|28434.14|28434.14|28434.14|28434.14|0
1648039620000|2022-03-23 12:47:00|28430.6|28430.6|28430.6|28430.6|28430.6|28430.6|28430.6|28430.6|0
1648039660000|2022-03-23 12:47:40|28423.53|28423.53|28423.53|28423.53|28423.53|28423.53|28423.53|28423.53|0
1648039670000|2022-03-23 12:47:50|28423.23|28423.23|28422.93|28422.93|28423.23|28423.23|28422.93|28422.93|0
1648039690000|2022-03-23 12:48:10|28423.34|28423.34|28423.34|28423.34|28423.34|28423.34|28423.34|28423.34|0
1648039700000|2022-03-23 12:48:20|28419.81|28419.81|28419.81|28419.81|28419.81|28419.81|28419.81|28419.81|0
1648039710000|2022-03-23 12:48:30|28419.4|28419.4|28405.26|28405.26|28419.4|28419.4|28405.26|28405.26|0
1648039730000|2022-03-23 12:48:50|28404.66|28404.66|28404.66|28404.66|28404.66|28404.66|28404.66|28404.66|0
1648039740000|2022-03-23 12:49:00|28405.07|28405.07|28405.07|28405.07|28405.07|28405.07|28405.07|28405.07|0
1648039760000|2022-03-23 12:49:20|28401.53|28401.53|28401.53|28401.53|28401.53|28401.53|28401.53|28401.53|0
1648039770000|2022-03-23 12:49:30|28398|28398|28398|28398|28398|28398|28398|28398|0
1648039790000|2022-03-23 12:49:50|28387.39|28387.39|28386.49|28386.49|28387.39|28387.39|28386.49|28386.49|0
1648039800000|2022-03-23 12:50:00|28386.25|28386.25|28386.25|28386.25|28386.25|28386.25|28386.25|28386.25|0
1648039810000|2022-03-23 12:50:10|28385.77|28385.77|28385.6|28385.6|28386.01|28386.01|28385.6|28385.6|0
1648039820000|2022-03-23 12:50:20|28374.99|28374.99|28374.69|28374.69|28374.99|28374.99|28374.69|28374.69|0
1648039840000|2022-03-23 12:50:40|28371.16|28371.16|28395.9|28395.9|28395.9|28395.9|28371.16|28371.16|0
1648039850000|2022-03-23 12:50:50|28395.49|28395.49|28391.96|28391.96|28402.56|28402.56|28391.96|28391.96|0
1648039860000|2022-03-23 12:51:00|28388.42|28388.42|28391.96|28391.96|28391.96|28391.96|28388.42|28388.42|0
1648039880000|2022-03-23 12:51:20|28392.2|28392.2|28388.67|28388.67|28392.2|28392.2|28388.67|28388.67|0
1648039900000|2022-03-23 12:51:40|28387.46|28387.46|28387.46|28387.46|28387.46|28387.46|28387.46|28387.46|0
1648039910000|2022-03-23 12:51:50|28383.93|28383.93|28383.93|28383.93|28383.93|28383.93|28383.93|28383.93|0
1648039920000|2022-03-23 12:52:00|28380.39|28380.39|28380.39|28380.39|28380.39|28380.39|28380.39|28380.39|0
1648040000000|2022-03-23 12:53:20|28380.8|28380.8|28381.71|28381.71|28381.71|28381.71|28380.8|28380.8|0
1648040100000|2022-03-23 12:55:00|28382.01|28382.01|28382.01|28382.01|28382.01|28382.01|28382.01|28382.01|0
1648040120000|2022-03-23 12:55:20|28381.71|28381.71|28381.71|28381.71|28381.71|28381.71|28381.71|28381.71|0
1648040150000|2022-03-23 12:55:50|28382.01|28382.01|28385.54|28385.54|28385.54|28385.54|28382.01|28382.01|0
1648040180000|2022-03-23 12:56:20|28385.13|28385.13|28385.13|28385.13|28385.13|28385.13|28385.13|28385.13|0
1648040200000|2022-03-23 12:56:40|28381.6|28381.6|28385.13|28385.13|28385.13|28385.13|28381.6|28381.6|0
1648040240000|2022-03-23 12:57:20|28384.72|28384.72|28377.65|28377.65|28384.72|28384.72|28377.65|28377.65|0
1648040250000|2022-03-23 12:57:30|28374.12|28374.12|28374.12|28374.12|28374.12|28374.12|28374.12|28374.12|0
1648040260000|2022-03-23 12:57:40|28374.53|28374.53|28374.53|28374.53|28374.53|28374.53|28374.53|28374.53|0
1648040270000|2022-03-23 12:57:50|28374.12|28374.12|28374.12|28374.12|28374.12|28374.12|28374.12|28374.12|0
1648040280000|2022-03-23 12:58:00|28373.82|28373.82|28373.41|28373.41|28373.82|28373.82|28373.41|28373.41|0
1648040300000|2022-03-23 12:58:20|28373.11|28373.11|28373.11|28373.11|28373.11|28373.11|28373.11|28373.11|0
1648040320000|2022-03-23 12:58:40|28369.57|28369.57|28362.26|28362.26|28369.57|28369.57|28362.26|28362.26|0
1648040330000|2022-03-23 12:58:50|28355.19|28355.19|28351.46|28351.46|28355.19|28355.19|28351.05|28351.05|0
1648040350000|2022-03-23 12:59:10|28352.66|28352.66|28345.59|28345.59|28352.66|28352.66|28345.59|28345.59|0
1648040380000|2022-03-23 12:59:40|28338.52|28338.52|28338.52|28338.52|28338.52|28338.52|28338.52|28338.52|0
1648040410000|2022-03-23 13:00:10|28327.92|28327.92|28331.46|28331.46|28331.46|28331.46|28324.39|28324.39|0
1648040420000|2022-03-23 13:00:20|28327.92|28327.92|28327.92|28327.92|28327.92|28327.92|28327.92|28327.92|0
1648040440000|2022-03-23 13:00:40|28320.85|28320.85|28345.59|28345.59|28345.59|28345.59|28320.85|28320.85|0
1648040470000|2022-03-23 13:01:10|28352.66|28352.66|28359.73|28359.73|28359.73|28359.73|28352.66|28352.66|0
1648040490000|2022-03-23 13:01:30|28356.2|28356.2|28363.27|28363.27|28363.27|28363.27|28356.2|28356.2|0
1648040570000|2022-03-23 13:02:50|28362.67|28362.67|28362.67|28362.67|28362.67|28362.67|28362.67|28362.67|0
1648040580000|2022-03-23 13:03:00|28369.74|28369.74|28376.81|28376.81|28376.81|28376.81|28369.74|28369.74|0
1648040600000|2022-03-23 13:03:20|28377.29|28377.29|28387.9|28387.9|28387.9|28387.9|28377.29|28377.29|0
1648040620000|2022-03-23 13:03:40|28387.6|28387.6|28387.6|28387.6|28387.6|28387.6|28387.6|28387.6|0
1648040650000|2022-03-23 13:04:10|28384.06|28384.06|28384.47|28384.47|28384.47|28384.47|28380.53|28380.53|0
1648040660000|2022-03-23 13:04:20|28384.88|28384.88|28384.88|28384.88|28384.88|28384.88|28384.88|28384.88|0
1648040670000|2022-03-23 13:04:30|28388.42|28388.42|28388.42|28388.42|28388.42|28388.42|28388.42|28388.42|0
1648040680000|2022-03-23 13:04:40|28389.02|28389.02|28388.72|28388.72|28389.02|28389.02|28388.72|28388.72|0
1648040690000|2022-03-23 13:04:50|28389.32|28389.32|28396.39|28396.39|28396.39|28396.39|28389.32|28389.32|0
1648040700000|2022-03-23 13:05:00|28385.78|28385.78|28385.48|28385.48|28385.78|28385.78|28385.48|28385.48|0
1648040730000|2022-03-23 13:05:30|28381.95|28381.95|28381.95|28381.95|28381.95|28381.95|28381.95|28381.95|0
1648040790000|2022-03-23 13:06:30|28382.25|28382.25|28382.25|28382.25|28382.25|28382.25|28382.25|28382.25|0
1648040800000|2022-03-23 13:06:40|28382.55|28382.55|28382.55|28382.55|28382.55|28382.55|28382.55|28382.55|0
1648040850000|2022-03-23 13:07:30|28379.01|28379.01|28379.01|28379.01|28379.01|28379.01|28379.01|28379.01|0
1648040870000|2022-03-23 13:07:50|28378.41|28378.41|28378.41|28378.41|28378.41|28378.41|28378.41|28378.41|0
1648040890000|2022-03-23 13:08:10|28378|28378|28378|28378|28378|28378|28378|28378|0
1648040920000|2022-03-23 13:08:40|28376.77|28376.77|28377.59|28377.59|28377.59|28377.59|28376.77|28376.77|0
1648040950000|2022-03-23 13:09:10|28366.99|28366.99|28377.59|28377.59|28377.59|28377.59|28363.45|28363.45|0
1648040970000|2022-03-23 13:09:30|28381.13|28381.13|28381.13|28381.13|28381.13|28381.13|28380.31|28380.31|0
1648040980000|2022-03-23 13:09:40|28374.06|28374.06|28374.06|28374.06|28374.06|28374.06|28374.06|28374.06|0
1648040990000|2022-03-23 13:09:50|28366.99|28366.99|28366.99|28366.99|28366.99|28366.99|28366.99|28366.99|0
1648041000000|2022-03-23 13:10:00|28366.58|28366.58|28363.04|28363.04|28366.58|28366.58|28363.04|28363.04|0
1648041010000|2022-03-23 13:10:10|28362.63|28362.63|28362.63|28362.63|28362.63|28362.63|28362.63|28362.63|0
1648041050000|2022-03-23 13:10:50|28359.1|28359.1|28359.1|28359.1|28359.1|28359.1|28359.1|28359.1|0
1648041060000|2022-03-23 13:11:00|28352.03|28352.03|28352.03|28352.03|28352.03|28352.03|28352.03|28352.03|0
1648041070000|2022-03-23 13:11:10|28355.56|28355.56|28344.96|28344.96|28355.56|28355.56|28344.96|28344.96|0
1648041110000|2022-03-23 13:11:50|28344.66|28344.66|28344.66|28344.66|28344.66|28344.66|28344.66|28344.66|0
1648041120000|2022-03-23 13:12:00|28344.17|28344.17|28344.17|28344.17|28344.17|28344.17|28344.17|28344.17|0
1648041130000|2022-03-23 13:12:10|28340.64|28340.64|28340.64|28340.64|28340.64|28340.64|28340.64|28340.64|0
1648041150000|2022-03-23 13:12:30|28337.1|28337.1|28337.1|28337.1|28337.1|28337.1|28337.1|28337.1|0
1648041160000|2022-03-23 13:12:40|28315.89|28315.89|28319.43|28319.43|28319.43|28319.43|28315.89|28315.89|0
1648041170000|2022-03-23 13:12:50|28322.96|28322.96|28322.96|28322.96|28322.96|28322.96|28322.96|28322.96|0
1648041180000|2022-03-23 13:13:00|28321.76|28321.76|28321.76|28321.76|28321.76|28321.76|28321.76|28321.76|0
1648041200000|2022-03-23 13:13:20|28321.46|28321.46|28321.46|28321.46|28321.46|28321.46|28321.46|28321.46|0
1648041210000|2022-03-23 13:13:30|28317.93|28317.93|28317.93|28317.93|28317.93|28317.93|28317.93|28317.93|0
1648041230000|2022-03-23 13:13:50|28317.11|28317.11|28316.81|28316.81|28317.11|28317.11|28316.81|28316.81|0
1648041250000|2022-03-23 13:14:10|28313.27|28313.27|28320.34|28320.34|28320.34|28320.34|28313.27|28313.27|0
1648041270000|2022-03-23 13:14:30|28327.41|28327.41|28327.41|28327.41|28327.41|28327.41|28327.41|28327.41|0
1648041280000|2022-03-23 13:14:40|28334.48|28334.48|28334.48|28334.48|28334.48|28334.48|28334.48|28334.48|0
1648041300000|2022-03-23 13:15:00|28334.89|28334.89|28334.89|28334.89|28334.89|28334.89|28334.89|28334.89|0
1648041310000|2022-03-23 13:15:10|28334.29|28334.29|28334.29|28334.29|28334.29|28334.29|28334.29|28334.29|0
1648041320000|2022-03-23 13:15:20|28335.19|28335.19|28335.19|28335.19|28335.19|28335.19|28335.19|28335.19|0
1648041330000|2022-03-23 13:15:30|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|28345.8|0
1648041360000|2022-03-23 13:16:00|28346.4|28346.4|28346.4|28346.4|28346.4|28346.4|28346.4|28346.4|0
1648041370000|2022-03-23 13:16:10|28342.86|28342.86|28342.86|28342.86|28342.86|28342.86|28342.86|28342.86|0
1648041420000|2022-03-23 13:17:00|28339.33|28339.33|28321.35|28321.35|28339.33|28339.33|28321.35|28321.35|0
1648041450000|2022-03-23 13:17:30|28317.82|28317.82|28317.82|28317.82|28317.82|28317.82|28317.82|28317.82|0
1648041480000|2022-03-23 13:18:00|28314.28|28314.28|28314.28|28314.28|28314.28|28314.28|28314.28|28314.28|0
1648041540000|2022-03-23 13:19:00|28307.21|28307.21|28307.81|28307.81|28307.81|28307.81|28307.21|28307.21|0
1648041570000|2022-03-23 13:19:30|28314.88|28314.88|28318.42|28318.42|28318.42|28318.42|28314.88|28314.88|0
1648041580000|2022-03-23 13:19:40|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|28321.95|0
1648041600000|2022-03-23 13:20:00|28325.49|28325.49|28325.49|28325.49|28325.49|28325.49|28325.49|28325.49|0
1648041610000|2022-03-23 13:20:10|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|0
1648041690000|2022-03-23 13:21:30|28339.63|28339.63|28336.09|28336.09|28339.63|28339.63|28336.09|28336.09|0
1648041720000|2022-03-23 13:22:00|28350.23|28350.23|28350.23|28350.23|28350.23|28350.23|28350.23|28350.23|0
1648041750000|2022-03-23 13:22:30|28367.91|28367.91|28367.91|28367.91|28367.91|28367.91|28367.91|28367.91|0
1648041760000|2022-03-23 13:22:40|28371.44|28371.44|28371.74|28371.74|28371.74|28371.74|28371.44|28371.44|0
1648041800000|2022-03-23 13:23:20|28372.04|28372.04|28372.04|28372.04|28372.04|28372.04|28372.04|28372.04|0
1648041810000|2022-03-23 13:23:30|28379.11|28379.11|28400.32|28400.32|28400.32|28400.32|28379.11|28379.11|0
1648041820000|2022-03-23 13:23:40|28396.79|28396.79|28396.79|28396.79|28396.79|28396.79|28396.79|28396.79|0
1648041830000|2022-03-23 13:23:50|28393.25|28393.25|28404.16|28404.16|28404.16|28404.16|28393.25|28393.25|0
1648041870000|2022-03-23 13:24:30|28400.62|28400.62|28386.48|28386.48|28400.62|28400.62|28386.48|28386.48|0
1648041890000|2022-03-23 13:24:50|28390.02|28390.02|28390.02|28390.02|28390.02|28390.02|28390.02|28390.02|0
1648041910000|2022-03-23 13:25:10|28389.12|28389.12|28371.44|28371.44|28389.12|28389.12|28371.44|28371.44|0
1648041920000|2022-03-23 13:25:20|28371.14|28371.14|28371.14|28371.14|28371.14|28371.14|28371.14|28371.14|0
1648041930000|2022-03-23 13:25:30|28374.68|28374.68|28381.75|28381.75|28381.75|28381.75|28374.68|28374.68|0
1648041950000|2022-03-23 13:25:50|28381.45|28381.45|28381.45|28381.45|28381.45|28381.45|28381.45|28381.45|0
1648041980000|2022-03-23 13:26:20|28374.38|28374.38|28384.98|28384.98|28384.98|28384.98|28374.38|28374.38|0
1648042000000|2022-03-23 13:26:40|28392.05|28392.05|28395.59|28395.59|28395.59|28395.59|28392.05|28392.05|0
1648042010000|2022-03-23 13:26:50|28399.12|28399.12|28399.12|28399.12|28399.12|28399.12|28399.12|28399.12|0
1648042040000|2022-03-23 13:27:20|28392.05|28392.05|28392.05|28392.05|28392.05|28392.05|28392.05|28392.05|0
1648042050000|2022-03-23 13:27:30|28388.52|28388.52|28388.52|28388.52|28388.52|28388.52|28388.52|28388.52|0
1648042060000|2022-03-23 13:27:40|28388.82|28388.82|28388.82|28388.82|28388.82|28388.82|28388.82|28388.82|0
1648042080000|2022-03-23 13:28:00|28399.42|28399.42|28392.35|28392.35|28399.42|28399.42|28392.35|28392.35|0
1648042140000|2022-03-23 13:29:00|28388.82|28388.82|28399.42|28399.42|28399.42|28399.42|28388.82|28388.82|0
1648042190000|2022-03-23 13:29:50|28402.96|28402.96|28399.42|28399.42|28410.03|28410.03|28392.35|28392.35|0
1648042200000|2022-03-23 13:30:00|28402.96|28402.96|28410.85|28410.85|28417.92|28417.92|28402.96|28402.96|0
1648042210000|2022-03-23 13:30:10|28414.38|28414.38|28413.6|28413.6|28421.27|28421.27|28413.6|28413.6|0
1648042220000|2022-03-23 13:30:20|28410.06|28410.06|28402.21|28402.21|28410.06|28410.06|28402.21|28402.21|0
1648042250000|2022-03-23 13:30:50|28402.81|28402.81|28402.81|28402.81|28402.81|28402.81|28402.81|28402.81|0
1648042270000|2022-03-23 13:31:10|28395.74|28395.74|28395.74|28395.74|28395.74|28395.74|28395.74|28395.74|0
1648042290000|2022-03-23 13:31:30|28402.81|28402.81|28409.88|28409.88|28409.88|28409.88|28402.81|28402.81|0
1648042300000|2022-03-23 13:31:40|28399.27|28399.27|28395.74|28395.74|28399.27|28399.27|28395.74|28395.74|0
1648042320000|2022-03-23 13:32:00|28399.27|28399.27|28399.27|28399.27|28399.27|28399.27|28399.27|28399.27|0
1648042340000|2022-03-23 13:32:20|28402.81|28402.81|28402.81|28402.81|28402.81|28402.81|28402.81|28402.81|0
1648042350000|2022-03-23 13:32:30|28406.34|28406.34|28406.34|28406.34|28406.34|28406.34|28406.34|28406.34|0
1648042360000|2022-03-23 13:32:40|28402.81|28402.81|28395.74|28395.74|28402.81|28402.81|28395.74|28395.74|0
1648042370000|2022-03-23 13:32:50|28395.44|28395.44|28392.2|28392.2|28395.44|28395.44|28391.9|28391.9|0
1648042390000|2022-03-23 13:33:10|28399.27|28399.27|28399.27|28399.27|28399.27|28399.27|28399.27|28399.27|0
1648042400000|2022-03-23 13:33:20|28399.03|28399.03|28399.27|28399.27|28399.27|28399.27|28399.03|28399.03|0
1648042420000|2022-03-23 13:33:40|28395.74|28395.74|28395.74|28395.74|28395.74|28395.74|28395.74|28395.74|0
1648042440000|2022-03-23 13:34:00|28388.67|28388.67|28387.77|28387.77|28388.67|28388.67|28387.77|28387.77|0
1648042450000|2022-03-23 13:34:10|28388.07|28388.07|28388.07|28388.07|28388.07|28388.07|28388.07|28388.07|0
1648042480000|2022-03-23 13:34:40|28381|28381|28373.93|28373.93|28381|28381|28373.93|28373.93|0
1648042500000|2022-03-23 13:35:00|28373.44|28373.44|28365.18|28365.18|28373.44|28373.44|28364.7|28364.7|0
1648042510000|2022-03-23 13:35:10|28364.77|28364.77|28364.77|28364.77|28364.77|28364.77|28364.77|28364.77|0
1648042540000|2022-03-23 13:35:40|28365.07|28365.07|28394.66|28394.66|28394.66|28394.66|28365.07|28365.07|0
1648042550000|2022-03-23 13:35:50|28391.13|28391.13|28380.52|28380.52|28394.66|28394.66|28380.52|28380.52|0
1648042560000|2022-03-23 13:36:00|28380.22|28380.22|28380.22|28380.22|28380.22|28380.22|28380.22|28380.22|0
1648042570000|2022-03-23 13:36:10|28380.95|28380.95|28381.19|28381.19|28381.19|28381.19|28380.95|28380.95|0
1648042590000|2022-03-23 13:36:30|28381.49|28381.49|28381.49|28381.49|28381.49|28381.49|28381.49|28381.49|0
1648042600000|2022-03-23 13:36:40|28381.79|28381.79|28381.79|28381.79|28381.79|28381.79|28381.79|28381.79|0
1648042620000|2022-03-23 13:37:00|28385.32|28385.32|28385.32|28385.32|28385.32|28385.32|28385.32|28385.32|0
1648042630000|2022-03-23 13:37:10|28385.73|28385.73|28385.73|28385.73|28385.73|28385.73|28385.73|28385.73|0
1648042640000|2022-03-23 13:37:20|28382.2|28382.2|28382.2|28382.2|28382.2|28382.2|28382.2|28382.2|0
1648042650000|2022-03-23 13:37:30|28381.47|28381.47|28381.23|28381.23|28381.47|28381.47|28381.23|28381.23|0
1648042660000|2022-03-23 13:37:40|28377.7|28377.7|28377.1|28377.1|28377.7|28377.7|28377.1|28377.1|0
1648042690000|2022-03-23 13:38:10|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|0
1648042700000|2022-03-23 13:38:20|28363.44|28363.44|28363.44|28363.44|28363.44|28363.44|28363.44|28363.44|0
1648042730000|2022-03-23 13:38:50|28366.97|28366.97|28366.97|28366.97|28366.97|28366.97|28366.97|28366.97|0
1648042740000|2022-03-23 13:39:00|28377.58|28377.58|28370.51|28370.51|28377.58|28377.58|28370.51|28370.51|0
1648042760000|2022-03-23 13:39:20|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|0
1648042770000|2022-03-23 13:39:30|28381.11|28381.11|28381.11|28381.11|28381.11|28381.11|28381.11|28381.11|0
1648042800000|2022-03-23 13:40:00|28377.58|28377.58|28374.04|28374.04|28377.58|28377.58|28374.04|28374.04|0
1648042830000|2022-03-23 13:40:30|28363.44|28363.44|28363.44|28363.44|28363.44|28363.44|28363.44|28363.44|0
1648042860000|2022-03-23 13:41:00|28370.51|28370.51|28370.81|28370.81|28370.81|28370.81|28370.51|28370.51|0
1648042900000|2022-03-23 13:41:40|28367.28|28367.28|28362.54|28362.54|28367.28|28367.28|28362.54|28362.54|0
1648042920000|2022-03-23 13:42:00|28363.14|28363.14|28363.14|28363.14|28363.14|28363.14|28363.14|28363.14|0
1648042950000|2022-03-23 13:42:30|28359.6|28359.6|28359.6|28359.6|28359.6|28359.6|28359.6|28359.6|0
1648042960000|2022-03-23 13:42:40|28370.21|28370.21|28380.81|28380.81|28380.81|28380.81|28370.21|28370.21|0
1648042980000|2022-03-23 13:43:00|28381.41|28381.41|28381.41|28381.41|28381.41|28381.41|28381.41|28381.41|0
1648043020000|2022-03-23 13:43:40|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|28377.58|0
1648043030000|2022-03-23 13:43:50|28366.97|28366.97|28366.56|28366.56|28366.97|28366.97|28366.56|28366.56|0
1648043040000|2022-03-23 13:44:00|28352.43|28352.43|28354.65|28354.65|28355.06|28355.06|28351.52|28351.52|0
1648043060000|2022-03-23 13:44:20|28347.58|28347.58|28347.58|28347.58|28347.58|28347.58|28347.58|28347.58|0
1648043070000|2022-03-23 13:44:30|28361.72|28361.72|28365.25|28365.25|28365.25|28365.25|28361.72|28361.72|0
1648043080000|2022-03-23 13:44:40|28361.72|28361.72|28358.18|28358.18|28361.72|28361.72|28358.18|28358.18|0
1648043100000|2022-03-23 13:45:00|28351.11|28351.11|28351.11|28351.11|28351.11|28351.11|28351.11|28351.11|0
1648043110000|2022-03-23 13:45:10|28350.7|28350.7|28358.18|28358.18|28358.18|28358.18|28350.7|28350.7|0
1648043120000|2022-03-23 13:45:20|28351.11|28351.11|28347.58|28347.58|28351.11|28351.11|28347.58|28347.58|0
1648043130000|2022-03-23 13:45:30|28344.04|28344.04|28344.04|28344.04|28344.04|28344.04|28344.04|28344.04|0
1648043140000|2022-03-23 13:45:40|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|0
1648043150000|2022-03-23 13:45:50|28348.06|28348.06|28348.36|28348.36|28348.36|28348.36|28348.06|28348.06|0
1648043160000|2022-03-23 13:46:00|28358.97|28358.97|28369.87|28369.87|28370.17|28370.17|28358.97|28358.97|0
1648043170000|2022-03-23 13:46:10|28362.8|28362.8|28362.8|28362.8|28362.8|28362.8|28362.8|28362.8|0
1648043200000|2022-03-23 13:46:40|28359.27|28359.27|28366.34|28366.34|28366.34|28366.34|28359.27|28359.27|0
1648043220000|2022-03-23 13:47:00|28369.87|28369.87|28369.87|28369.87|28369.87|28369.87|28369.87|28369.87|0
1648043260000|2022-03-23 13:47:40|28366.34|28366.34|28359.27|28359.27|28366.34|28366.34|28359.27|28359.27|0
1648043270000|2022-03-23 13:47:50|28358.86|28358.86|28358.86|28358.86|28358.86|28358.86|28358.86|28358.86|0
1648043280000|2022-03-23 13:48:00|28362.39|28362.39|28365.93|28365.93|28365.93|28365.93|28362.39|28362.39|0
1648043290000|2022-03-23 13:48:10|28369.46|28369.46|28369.76|28369.76|28369.76|28369.76|28369.46|28369.46|0
1648043300000|2022-03-23 13:48:20|28366.23|28366.23|28373.3|28373.3|28373.3|28373.3|28366.23|28366.23|0
1648043310000|2022-03-23 13:48:30|28359.16|28359.16|28358.86|28358.86|28359.16|28359.16|28358.56|28358.56|0
1648043320000|2022-03-23 13:48:40|28365.93|28365.93|28365.93|28365.93|28365.93|28365.93|28365.93|28365.93|0
1648043330000|2022-03-23 13:48:50|28365.63|28365.63|28369.16|28369.16|28369.16|28369.16|28365.63|28365.63|0
1648043340000|2022-03-23 13:49:00|28372.7|28372.7|28373.3|28373.3|28373.3|28373.3|28372.7|28372.7|0
1648043360000|2022-03-23 13:49:20|28373|28373|28372.7|28372.7|28373|28373|28372.7|28372.7|0
1648043370000|2022-03-23 13:49:30|28373.3|28373.3|28376.83|28376.83|28376.83|28376.83|28373.3|28373.3|0
1648043390000|2022-03-23 13:49:50|28373.3|28373.3|28373.71|28373.71|28373.71|28373.71|28373.3|28373.3|0
1648043400000|2022-03-23 13:50:00|28370.17|28370.17|28370.17|28370.17|28370.17|28370.17|28359.57|28359.57|0
1648043410000|2022-03-23 13:50:10|28369.87|28369.87|28376.94|28376.94|28376.94|28376.94|28369.87|28369.87|0
1648043420000|2022-03-23 13:50:20|28380.48|28380.48|28380.48|28380.48|28380.48|28380.48|28380.48|28380.48|0
1648043430000|2022-03-23 13:50:30|28376.94|28376.94|28376.94|28376.94|28376.94|28376.94|28376.94|28376.94|0
1648043450000|2022-03-23 13:50:50|28384.01|28384.01|28387.55|28387.55|28387.55|28387.55|28384.01|28384.01|0
1648043460000|2022-03-23 13:51:00|28391.08|28391.08|28391.08|28391.08|28391.08|28391.08|28391.08|28391.08|0
1648043470000|2022-03-23 13:51:10|28394.62|28394.62|28394.92|28394.92|28394.92|28394.92|28394.62|28394.62|0
1648043480000|2022-03-23 13:51:20|28401.99|28401.99|28401.99|28401.99|28401.99|28401.99|28401.99|28401.99|0
1648043510000|2022-03-23 13:51:50|28398.45|28398.45|28401.99|28401.99|28405.52|28405.52|28398.45|28398.45|0
1648043520000|2022-03-23 13:52:00|28409.06|28409.06|28409.06|28409.06|28409.06|28409.06|28409.06|28409.06|0
1648043530000|2022-03-23 13:52:10|28405.52|28405.52|28394.92|28394.92|28405.52|28405.52|28394.92|28394.92|0
1648043540000|2022-03-23 13:52:20|28401.99|28401.99|28402.29|28402.29|28402.29|28402.29|28401.99|28401.99|0
1648043550000|2022-03-23 13:52:30|28395.22|28395.22|28395.22|28395.22|28395.22|28395.22|28395.22|28395.22|0
1648043560000|2022-03-23 13:52:40|28395.52|28395.52|28395.52|28395.52|28395.52|28395.52|28395.52|28395.52|0
1648043570000|2022-03-23 13:52:50|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|28395.82|0
1648043590000|2022-03-23 13:53:10|28395.52|28395.52|28395.52|28395.52|28395.52|28395.52|28395.52|28395.52|0
1648043610000|2022-03-23 13:53:30|28406.12|28406.12|28406.12|28406.12|28406.12|28406.12|28406.12|28406.12|0
1648043660000|2022-03-23 13:54:20|28409.66|28409.66|28409.66|28409.66|28409.66|28409.66|28409.66|28409.66|0
1648043670000|2022-03-23 13:54:30|28413.19|28413.19|28413.19|28413.19|28413.19|28413.19|28413.19|28413.19|0
1648043680000|2022-03-23 13:54:40|28416.73|28416.73|28416.73|28416.73|28416.73|28416.73|28416.73|28416.73|0
1648043690000|2022-03-23 13:54:50|28416.43|28416.43|28416.43|28416.43|28416.43|28416.43|28416.43|28416.43|0
1648043700000|2022-03-23 13:55:00|28416.02|28416.02|28416.02|28416.02|28416.02|28416.02|28416.02|28416.02|0
1648043710000|2022-03-23 13:55:10|28419.55|28419.55|28419.55|28419.55|28419.55|28419.55|28419.55|28419.55|0
1648043720000|2022-03-23 13:55:20|28423.09|28423.09|28429.86|28429.86|28430.16|28430.16|28423.09|28423.09|0
1648043740000|2022-03-23 13:55:40|28426.32|28426.32|28426.32|28426.32|28426.32|28426.32|28426.32|28426.32|0
1648043760000|2022-03-23 13:56:00|28422.79|28422.79|28422.79|28422.79|28422.79|28422.79|28422.79|28422.79|0
1648043770000|2022-03-23 13:56:10|28429.86|28429.86|28442.78|28442.78|28442.78|28442.78|28429.86|28429.86|0
1648043780000|2022-03-23 13:56:20|28439.25|28439.25|28443.08|28443.08|28443.08|28443.08|28439.25|28439.25|0
1648043820000|2022-03-23 13:57:00|28446.62|28446.62|28446.62|28446.62|28446.62|28446.62|28446.62|28446.62|0
1648043830000|2022-03-23 13:57:10|28453.69|28453.69|28458.13|28458.13|28458.13|28458.13|28453.69|28453.69|0
1648043840000|2022-03-23 13:57:20|28459.63|28459.63|28459.63|28459.63|28459.63|28459.63|28459.63|28459.63|0
1648043850000|2022-03-23 13:57:30|28459.33|28459.33|28459.93|28459.93|28459.93|28459.93|28459.33|28459.33|0
1648043860000|2022-03-23 13:57:40|28449.32|28449.32|28449.32|28449.32|28449.32|28449.32|28449.32|28449.32|0
1648043870000|2022-03-23 13:57:50|28449.62|28449.62|28449.62|28449.62|28449.62|28449.62|28449.62|28449.62|0
1648043910000|2022-03-23 13:58:30|28442.55|28442.55|28435.48|28435.48|28442.55|28442.55|28435.48|28435.48|0
1648043920000|2022-03-23 13:58:40|28434.88|28434.88|28435.18|28435.18|28435.18|28435.18|28434.58|28434.58|0
1648043930000|2022-03-23 13:58:50|28442.25|28442.25|28441.95|28441.95|28442.25|28442.25|28441.95|28441.95|0
1648043960000|2022-03-23 13:59:20|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|0
1648043970000|2022-03-23 13:59:30|28443.15|28443.15|28443.15|28443.15|28443.15|28443.15|28443.15|28443.15|0
1648043980000|2022-03-23 13:59:40|28442.85|28442.85|28443.45|28443.45|28443.45|28443.45|28442.85|28442.85|0
1648043990000|2022-03-23 13:59:50|28439.92|28439.92|28443.45|28443.45|28443.45|28443.45|28436.39|28436.39|0
1648044000000|2022-03-23 14:00:00|28443.86|28443.86|28454.95|28454.95|28454.95|28454.95|28443.86|28443.86|0
1648044010000|2022-03-23 14:00:10|28454.65|28454.65|28454.65|28454.65|28454.65|28454.65|28454.65|28454.65|0
1648044020000|2022-03-23 14:00:20|28451.12|28451.12|28426.37|28426.37|28451.12|28451.12|28426.37|28426.37|0
1648044030000|2022-03-23 14:00:30|28433.44|28433.44|28439.06|28439.06|28440.51|28440.51|28433.44|28433.44|0
1648044040000|2022-03-23 14:00:40|28438.34|28438.34|28428.7|28428.7|28439.3|28439.3|28428.7|28428.7|0
1648044050000|2022-03-23 14:00:50|28428.94|28428.94|28428.94|28428.94|28428.94|28428.94|28428.94|28428.94|0
1648044060000|2022-03-23 14:01:00|28432.48|28432.48|28432.48|28432.48|28432.48|28432.48|28432.48|28432.48|0
1648044070000|2022-03-23 14:01:10|28432.72|28432.72|28432.96|28432.96|28432.96|28432.96|28432.72|28432.72|0
1648044080000|2022-03-23 14:01:20|28432.66|28432.66|28432.06|28432.06|28432.66|28432.66|28432.06|28432.06|0
1648044100000|2022-03-23 14:01:40|28431.65|28431.65|28431.65|28431.65|28431.65|28431.65|28431.65|28431.65|0
1648044110000|2022-03-23 14:01:50|28431.05|28431.05|28431.05|28431.05|28431.05|28431.05|28431.05|28431.05|0
1648044120000|2022-03-23 14:02:00|28430.64|28430.64|28426.69|28426.69|28430.64|28430.64|28426.69|28426.69|0
1648044130000|2022-03-23 14:02:10|28419.62|28419.62|28419.32|28419.32|28419.62|28419.62|28412.55|28412.55|0
1648044150000|2022-03-23 14:02:30|28418.72|28418.72|28408.12|28408.12|28418.72|28418.72|28408.12|28408.12|0
1648044160000|2022-03-23 14:02:40|28401.05|28401.05|28396.01|28396.01|28401.05|28401.05|28396.01|28396.01|0
1648044190000|2022-03-23 14:03:10|28392.48|28392.48|28396.01|28396.01|28396.01|28396.01|28392.48|28392.48|0
1648044200000|2022-03-23 14:03:20|28399.55|28399.55|28399.55|28399.55|28399.55|28399.55|28399.55|28399.55|0
1648044220000|2022-03-23 14:03:40|28403.08|28403.08|28413.69|28413.69|28413.69|28413.69|28403.08|28403.08|0
1648044250000|2022-03-23 14:04:10|28406.62|28406.62|28413.69|28413.69|28413.69|28413.69|28406.62|28406.62|0
1648044270000|2022-03-23 14:04:30|28417.22|28417.22|28434.89|28434.89|28434.89|28434.89|28416.92|28416.92|0
1648044280000|2022-03-23 14:04:40|28431.36|28431.36|28419.85|28419.85|28431.36|28431.36|28419.85|28419.85|0
1648044320000|2022-03-23 14:05:20|28427.22|28427.22|28427.63|28427.63|28427.63|28427.63|28427.22|28427.22|0
1648044340000|2022-03-23 14:05:40|28431.17|28431.17|28431.17|28431.17|28431.17|28431.17|28431.17|28431.17|0
1648044360000|2022-03-23 14:06:00|28430.35|28430.35|28426.81|28426.81|28430.35|28430.35|28419.74|28419.74|0
1648044390000|2022-03-23 14:06:30|28430.35|28430.35|28430.35|28430.35|28430.35|28430.35|28430.35|28430.35|0
1648044400000|2022-03-23 14:06:40|28433.88|28433.88|28426.81|28426.81|28433.88|28433.88|28426.81|28426.81|0
1648044420000|2022-03-23 14:07:00|28430.35|28430.35|28430.35|28430.35|28430.35|28430.35|28430.35|28430.35|0
1648044430000|2022-03-23 14:07:10|28430.95|28430.95|28427.41|28427.41|28430.95|28430.95|28427.41|28427.41|0
1648044450000|2022-03-23 14:07:30|28430.95|28430.95|28430.95|28430.95|28430.95|28430.95|28430.95|28430.95|0
1648044460000|2022-03-23 14:07:40|28431.55|28431.55|28431.55|28431.55|28431.55|28431.55|28431.55|28431.55|0
1648044500000|2022-03-23 14:08:20|28420.95|28420.95|28420.95|28420.95|28420.95|28420.95|28420.95|28420.95|0
1648044510000|2022-03-23 14:08:30|28413.88|28413.88|28413.58|28413.58|28413.88|28413.88|28413.58|28413.58|0
1648044520000|2022-03-23 14:08:40|28402.97|28402.97|28402.97|28402.97|28402.97|28402.97|28402.97|28402.97|0
1648044530000|2022-03-23 14:08:50|28399.44|28399.44|28399.44|28399.44|28399.44|28399.44|28399.44|28399.44|0
1648044560000|2022-03-23 14:09:20|28397.93|28397.93|28397.63|28397.63|28397.93|28397.93|28394.1|28394.1|0
1648044600000|2022-03-23 14:10:00|28401.17|28401.17|28404.7|28404.7|28404.7|28404.7|28401.17|28401.17|0
1648044620000|2022-03-23 14:10:20|28408.24|28408.24|28422.38|28422.38|28422.38|28422.38|28408.24|28408.24|0
1648044630000|2022-03-23 14:10:30|28422.08|28422.08|28415.42|28415.42|28422.49|28422.49|28415.42|28415.42|0
1648044660000|2022-03-23 14:11:00|28411.88|28411.88|28411.88|28411.88|28411.88|28411.88|28411.88|28411.88|0
1648044670000|2022-03-23 14:11:10|28422.49|28422.49|28433.5|28433.5|28433.5|28433.5|28422.49|28422.49|0
1648044690000|2022-03-23 14:11:30|28437.04|28437.04|28437.04|28437.04|28437.04|28437.04|28437.04|28437.04|0
1648044700000|2022-03-23 14:11:40|28429.97|28429.97|28429.67|28429.67|28429.97|28429.97|28429.67|28429.67|0
1648044710000|2022-03-23 14:11:50|28419.06|28419.06|28411.58|28411.58|28419.06|28419.06|28411.58|28411.58|0
1648044720000|2022-03-23 14:12:00|28410.98|28410.98|28403.42|28403.42|28410.98|28410.98|28403.01|28403.01|0
1648044730000|2022-03-23 14:12:10|28404.02|28404.02|28407.56|28407.56|28411.09|28411.09|28396.95|28396.95|0
1648044750000|2022-03-23 14:12:30|28406.35|28406.35|28406.35|28406.35|28406.35|28406.35|28406.35|28406.35|0
1648044770000|2022-03-23 14:12:50|28402.82|28402.82|28402.82|28402.82|28402.82|28402.82|28402.82|28402.82|0
1648044780000|2022-03-23 14:13:00|28403.12|28403.12|28403.12|28403.12|28403.12|28403.12|28403.12|28403.12|0
1648044790000|2022-03-23 14:13:10|28406.65|28406.65|28406.65|28406.65|28406.65|28406.65|28406.65|28406.65|0
1648044800000|2022-03-23 14:13:20|28410.19|28410.19|28410.19|28410.19|28410.19|28410.19|28410.19|28410.19|0
1648044810000|2022-03-23 14:13:30|28406.65|28406.65|28406.24|28406.24|28406.65|28406.65|28399.18|28399.18|0
1648044830000|2022-03-23 14:13:50|28409.78|28409.78|28408.88|28408.88|28409.78|28409.78|28408.88|28408.88|0
1648044840000|2022-03-23 14:14:00|28412.41|28412.41|28415.95|28415.95|28415.95|28415.95|28412.41|28412.41|0
1648044860000|2022-03-23 14:14:20|28415.05|28415.05|28415.05|28415.05|28415.05|28415.05|28415.05|28415.05|0
1648044870000|2022-03-23 14:14:30|28418.58|28418.58|28418.58|28418.58|28418.58|28418.58|28418.58|28418.58|0
1648044880000|2022-03-23 14:14:40|28419.18|28419.18|28419.48|28419.48|28419.48|28419.48|28419.18|28419.18|0
1648044900000|2022-03-23 14:15:00|28423.02|28423.02|28424.14|28424.14|28424.14|28424.14|28423.02|28423.02|0
1648044920000|2022-03-23 14:15:20|28431.21|28431.21|28431.21|28431.21|28431.21|28431.21|28431.21|28431.21|0
1648044930000|2022-03-23 14:15:30|28432.71|28432.71|28425.64|28425.64|28432.71|28432.71|28425.64|28425.64|0
1648044980000|2022-03-23 14:16:20|28422.11|28422.11|28422.11|28422.11|28422.11|28422.11|28422.11|28422.11|0
1648045000000|2022-03-23 14:16:40|28422.41|28422.41|28422.41|28422.41|28422.41|28422.41|28422.41|28422.41|0
1648045010000|2022-03-23 14:16:50|28418.87|28418.87|28422.41|28422.41|28425.94|28425.94|28418.87|28418.87|0
1648045020000|2022-03-23 14:17:00|28415.34|28415.34|28415.34|28415.34|28415.34|28415.34|28415.34|28415.34|0
1648045040000|2022-03-23 14:17:20|28415.94|28415.94|28415.94|28415.94|28415.94|28415.94|28415.94|28415.94|0
1648045050000|2022-03-23 14:17:30|28419.47|28419.47|28419.47|28419.47|28419.47|28419.47|28419.47|28419.47|0
1648045090000|2022-03-23 14:18:10|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|28426.54|0
1648045130000|2022-03-23 14:18:50|28423.01|28423.01|28423.01|28423.01|28423.01|28423.01|28423.01|28423.01|0
1648045170000|2022-03-23 14:19:30|28433.61|28433.61|28445.42|28445.42|28445.42|28445.42|28433.61|28433.61|0
1648045180000|2022-03-23 14:19:40|28441.88|28441.88|28442.29|28442.29|28442.29|28442.29|28441.88|28441.88|0
1648045190000|2022-03-23 14:19:50|28443.02|28443.02|28444.15|28444.15|28444.15|28444.15|28443.02|28443.02|0
1648045200000|2022-03-23 14:20:00|28443.75|28443.75|28447.28|28447.28|28447.28|28447.28|28443.75|28443.75|0
1648045210000|2022-03-23 14:20:10|28443.75|28443.75|28443.14|28443.14|28443.75|28443.75|28443.14|28443.14|0
1648045230000|2022-03-23 14:20:30|28457.28|28457.28|28455.59|28455.59|28457.28|28457.28|28455.59|28455.59|0
1648045250000|2022-03-23 14:20:50|28459.19|28459.19|28465.66|28465.66|28465.66|28465.66|28458.59|28458.59|0
1648045260000|2022-03-23 14:21:00|28466.86|28466.86|28475.14|28475.14|28475.14|28475.14|28466.86|28466.86|0
1648045270000|2022-03-23 14:21:10|28474.84|28474.84|28480.4|28480.4|28481.91|28481.91|28474.84|28474.84|0
1648045300000|2022-03-23 14:21:40|28481.22|28481.22|28479.19|28479.19|28482.73|28482.73|28479.19|28479.19|0
1648045310000|2022-03-23 14:21:50|28475.66|28475.66|28474.45|28474.45|28475.66|28475.66|28474.45|28474.45|0
1648045320000|2022-03-23 14:22:00|28474.15|28474.15|28466.48|28466.48|28474.15|28474.15|28466.48|28466.48|0
1648045340000|2022-03-23 14:22:20|28462.95|28462.95|28462.95|28462.95|28462.95|28462.95|28462.95|28462.95|0
1648045360000|2022-03-23 14:22:40|28461.15|28461.15|28461.15|28461.15|28461.15|28461.15|28461.15|28461.15|0
1648045390000|2022-03-23 14:23:10|28457.61|28457.61|28457.61|28457.61|28457.61|28457.61|28457.61|28457.61|0
1648045420000|2022-03-23 14:23:40|28458.21|28458.21|28458.51|28458.51|28458.51|28458.51|28458.21|28458.21|0
1648045460000|2022-03-23 14:24:20|28459.33|28459.33|28466.4|28466.4|28466.4|28466.4|28459.33|28459.33|0
1648045480000|2022-03-23 14:24:40|28473.47|28473.47|28476.1|28476.1|28477.01|28477.01|28473.47|28473.47|0
1648045490000|2022-03-23 14:24:50|28475.8|28475.8|28476.21|28476.21|28476.21|28476.21|28475.8|28475.8|0
1648045500000|2022-03-23 14:25:00|28476.82|28476.82|28477.31|28477.31|28477.72|28477.72|28476.82|28476.82|0
1648045510000|2022-03-23 14:25:10|28470.24|28470.24|28470.24|28470.24|28470.24|28470.24|28470.24|28470.24|0
1648045530000|2022-03-23 14:25:30|28466.7|28466.7|28459.63|28459.63|28466.7|28466.7|28459.63|28459.63|0
1648045540000|2022-03-23 14:25:40|28459.22|28459.22|28459.22|28459.22|28459.22|28459.22|28459.22|28459.22|0
1648045550000|2022-03-23 14:25:50|28459.82|28459.82|28459.22|28459.22|28459.82|28459.82|28459.22|28459.22|0
1648045560000|2022-03-23 14:26:00|28455.69|28455.69|28459.22|28459.22|28459.22|28459.22|28455.69|28455.69|0
1648045570000|2022-03-23 14:26:10|28462.76|28462.76|28462.76|28462.76|28462.76|28462.76|28462.76|28462.76|0
1648045610000|2022-03-23 14:26:50|28459.22|28459.22|28462.76|28462.76|28462.76|28462.76|28459.22|28459.22|0
1648045630000|2022-03-23 14:27:10|28461.56|28461.56|28461.56|28461.56|28461.56|28461.56|28461.56|28461.56|0
1648045640000|2022-03-23 14:27:20|28458.02|28458.02|28458.02|28458.02|28458.02|28458.02|28458.02|28458.02|0
1648045650000|2022-03-23 14:27:30|28461.56|28461.56|28461.56|28461.56|28461.56|28461.56|28461.56|28461.56|0
1648045660000|2022-03-23 14:27:40|28460.74|28460.74|28460.74|28460.74|28460.74|28460.74|28460.74|28460.74|0
1648045670000|2022-03-23 14:27:50|28467.81|28467.81|28467.81|28467.81|28474.88|28474.88|28467.81|28467.81|0
1648045680000|2022-03-23 14:28:00|28474.88|28474.88|28474.88|28474.88|28474.88|28474.88|28474.88|28474.88|0
1648045700000|2022-03-23 14:28:20|28475.48|28475.48|28475.48|28475.48|28475.48|28475.48|28475.48|28475.48|0
1648045740000|2022-03-23 14:29:00|28479.01|28479.01|28479.01|28479.01|28479.01|28479.01|28479.01|28479.01|0
1648045760000|2022-03-23 14:29:20|28482.55|28482.55|28482.55|28482.55|28482.55|28482.55|28482.55|28482.55|0
1648045770000|2022-03-23 14:29:30|28479.01|28479.01|28468.41|28468.41|28479.01|28479.01|28468.41|28468.41|0
1648045800000|2022-03-23 14:30:00|28464.87|28464.87|28464.7|28464.7|28465.6|28465.6|28464.7|28464.7|0
1648045810000|2022-03-23 14:30:10|28464.29|28464.29|28464.48|28464.48|28464.48|28464.48|28463.88|28463.88|0
1648045820000|2022-03-23 14:30:20|28468.01|28468.01|28460.94|28460.94|28468.01|28468.01|28460.94|28460.94|0
1648045830000|2022-03-23 14:30:30|28460.34|28460.34|28463.88|28463.88|28463.88|28463.88|28460.34|28460.34|0
1648045840000|2022-03-23 14:30:40|28465.68|28465.68|28466.39|28466.39|28466.39|28466.39|28465.68|28465.68|0
1648045860000|2022-03-23 14:31:00|28469.92|28469.92|28470.53|28470.53|28470.53|28470.53|28469.92|28469.92|0
1648045870000|2022-03-23 14:31:10|28463.46|28463.46|28463.76|28463.76|28463.76|28463.76|28463.46|28463.46|0
1648045900000|2022-03-23 14:31:40|28461.35|28461.35|28469.02|28469.02|28469.02|28469.02|28457.82|28457.82|0
1648045930000|2022-03-23 14:32:10|28467.52|28467.52|28463.99|28463.99|28467.52|28467.52|28463.99|28463.99|0
1648045950000|2022-03-23 14:32:30|28467.52|28467.52|28463.99|28463.99|28467.52|28467.52|28463.99|28463.99|0
1648045970000|2022-03-23 14:32:50|28460.45|28460.45|28474.59|28474.59|28474.59|28474.59|28460.45|28460.45|0
1648045990000|2022-03-23 14:33:10|28478.13|28478.13|28470.65|28470.65|28478.13|28478.13|28470.65|28470.65|0
1648046020000|2022-03-23 14:33:40|28467.11|28467.11|28467.11|28467.11|28467.11|28467.11|28467.11|28467.11|0
1648046030000|2022-03-23 14:33:50|28467.71|28467.71|28467.71|28467.71|28467.71|28467.71|28467.71|28467.71|0
1648046040000|2022-03-23 14:34:00|28460.64|28460.64|28460.64|28460.64|28460.64|28460.64|28460.64|28460.64|0
1648046080000|2022-03-23 14:34:40|28457.11|28457.11|28456.81|28456.81|28457.11|28457.11|28456.81|28456.81|0
1648046090000|2022-03-23 14:34:50|28460.34|28460.34|28460.34|28460.34|28460.34|28460.34|28460.34|28460.34|0
1648046110000|2022-03-23 14:35:10|28456.81|28456.81|28456.81|28456.81|28456.81|28456.81|28456.81|28456.81|0
1648046120000|2022-03-23 14:35:20|28460.34|28460.34|28460.34|28460.34|28460.34|28460.34|28460.34|28460.34|0
1648046160000|2022-03-23 14:36:00|28460.04|28460.04|28458.19|28458.19|28460.04|28460.04|28458.19|28458.19|0
1648046180000|2022-03-23 14:36:20|28454.65|28454.65|28454.65|28454.65|28454.65|28454.65|28454.65|28454.65|0
1648046190000|2022-03-23 14:36:30|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|28458.19|0
1648046220000|2022-03-23 14:37:00|28461.72|28461.72|28461.72|28461.72|28461.72|28461.72|28461.72|28461.72|0
1648046240000|2022-03-23 14:37:20|28460.82|28460.82|28460.82|28460.82|28460.82|28460.82|28460.82|28460.82|0
1648046270000|2022-03-23 14:37:50|28453.75|28453.75|28457.29|28457.29|28457.29|28457.29|28453.75|28453.75|0
1648046280000|2022-03-23 14:38:00|28456.69|28456.69|28453.15|28453.15|28456.69|28456.69|28453.15|28453.15|0
1648046290000|2022-03-23 14:38:10|28453.45|28453.45|28454.05|28454.05|28454.05|28454.05|28453.45|28453.45|0
1648046350000|2022-03-23 14:39:10|28457.59|28457.59|28457.59|28457.59|28457.59|28457.59|28457.59|28457.59|0
1648046360000|2022-03-23 14:39:20|28454.05|28454.05|28457.59|28457.59|28457.59|28457.59|28454.05|28454.05|0
1648046370000|2022-03-23 14:39:30|28439.91|28439.91|28432.84|28432.84|28439.91|28439.91|28429.31|28429.31|0
1648046380000|2022-03-23 14:39:40|28436.38|28436.38|28439.91|28439.91|28439.91|28439.91|28436.38|28436.38|0
1648046390000|2022-03-23 14:39:50|28439.61|28439.61|28439.61|28439.61|28439.61|28439.61|28439.61|28439.61|0
1648046400000|2022-03-23 14:40:00|28439.91|28439.91|28443.45|28443.45|28443.45|28443.45|28439.91|28439.91|0
1648046450000|2022-03-23 14:40:50|28428.71|28428.71|28432.24|28432.24|28432.24|28432.24|28425.17|28425.17|0
1648046470000|2022-03-23 14:41:10|28428.71|28428.71|28425.17|28425.17|28428.71|28428.71|28425.17|28425.17|0
1648046480000|2022-03-23 14:41:20|28428.71|28428.71|28428.71|28428.71|28428.71|28428.71|28428.71|28428.71|0
1648046490000|2022-03-23 14:41:30|28432.24|28432.24|28439.31|28439.31|28439.31|28439.31|28432.24|28432.24|0
1648046520000|2022-03-23 14:42:00|28435.78|28435.78|28436.68|28436.68|28436.68|28436.68|28435.78|28435.78|0
1648046530000|2022-03-23 14:42:10|28433.14|28433.14|28426.37|28426.37|28433.44|28433.44|28426.37|28426.37|0
1648046540000|2022-03-23 14:42:20|28422.84|28422.84|28423.14|28423.14|28423.14|28423.14|28422.84|28422.84|0
1648046550000|2022-03-23 14:42:30|28423.44|28423.44|28422.84|28422.84|28423.44|28423.44|28422.84|28422.84|0
1648046560000|2022-03-23 14:42:40|28423.14|28423.14|28423.14|28423.14|28423.14|28423.14|28422.54|28422.54|0
1648046580000|2022-03-23 14:43:00|28423.44|28423.44|28423.44|28423.44|28423.44|28423.44|28423.44|28423.44|0
1648046590000|2022-03-23 14:43:10|28424.04|28424.04|28424.04|28424.04|28424.04|28424.04|28424.04|28424.04|0
1648046610000|2022-03-23 14:43:30|28424.34|28424.34|28424.64|28424.64|28424.64|28424.64|28424.34|28424.34|0
1648046620000|2022-03-23 14:43:40|28425.05|28425.05|28425.05|28425.05|28425.05|28425.05|28425.05|28425.05|0
1648046640000|2022-03-23 14:44:00|28417.98|28417.98|28418.28|28418.28|28418.28|28418.28|28417.98|28417.98|0
1648046650000|2022-03-23 14:44:10|28418.88|28418.88|28418.88|28418.88|28418.88|28418.88|28418.88|28418.88|0
1648046660000|2022-03-23 14:44:20|28417.68|28417.68|28403.54|28403.54|28417.68|28417.68|28403.24|28403.24|0
1648046670000|2022-03-23 14:44:30|28407.08|28407.08|28410.91|28410.91|28410.91|28410.91|28407.08|28407.08|0
1648046680000|2022-03-23 14:44:40|28414.45|28414.45|28414.45|28414.45|28414.45|28414.45|28414.45|28414.45|0
1648046700000|2022-03-23 14:45:00|28415.05|28415.05|28418.58|28418.58|28418.58|28418.58|28411.51|28411.51|0
1648046710000|2022-03-23 14:45:10|28417.98|28417.98|28417.38|28417.38|28417.98|28417.98|28417.38|28417.38|0
1648046730000|2022-03-23 14:45:30|28416.78|28416.78|28416.78|28416.78|28416.78|28416.78|28416.78|28416.78|0
1648046740000|2022-03-23 14:45:40|28413.24|28413.24|28413.24|28413.24|28413.24|28413.24|28413.24|28413.24|0
1648046750000|2022-03-23 14:45:50|28412.94|28412.94|28412.94|28412.94|28412.94|28412.94|28409.41|28409.41|0
1648046780000|2022-03-23 14:46:20|28420.01|28420.01|28420.01|28420.01|28420.01|28420.01|28420.01|28420.01|0
1648046810000|2022-03-23 14:46:50|28419.6|28419.6|28423.14|28423.14|28423.14|28423.14|28419.6|28419.6|0
1648046820000|2022-03-23 14:47:00|28419.6|28419.6|28423.44|28423.44|28423.44|28423.44|28419.6|28419.6|0
1648046840000|2022-03-23 14:47:20|28423.03|28423.03|28423.03|28423.03|28423.03|28423.03|28423.03|28423.03|0
1648046860000|2022-03-23 14:47:40|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|28423.33|0
1648046880000|2022-03-23 14:48:00|28423.03|28423.03|28423.03|28423.03|28423.03|28423.03|28423.03|28423.03|0
1648046900000|2022-03-23 14:48:20|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|28419.5|0
1648046910000|2022-03-23 14:48:30|28415.36|28415.36|28415.36|28415.36|28415.36|28415.36|28415.36|28415.36|0
1648046920000|2022-03-23 14:48:40|28418.89|28418.89|28418.89|28418.89|28418.89|28418.89|28418.89|28418.89|0
1648046940000|2022-03-23 14:49:00|28425.96|28425.96|28429.5|28429.5|28429.5|28429.5|28425.96|28425.96|0
1648046950000|2022-03-23 14:49:10|28425.96|28425.96|28425.77|28425.77|28426.37|28426.37|28425.77|28425.77|0
1648046960000|2022-03-23 14:49:20|28422.24|28422.24|28422.24|28422.24|28422.24|28422.24|28422.24|28422.24|0
1648046970000|2022-03-23 14:49:30|28422.65|28422.65|28422.65|28422.65|28422.65|28422.65|28422.65|28422.65|0
1648046980000|2022-03-23 14:49:40|28423.06|28423.06|28423.06|28423.06|28423.06|28423.06|28423.06|28423.06|0
1648046990000|2022-03-23 14:49:50|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|28412.45|0
1648047000000|2022-03-23 14:50:00|28412.86|28412.86|28412.86|28412.86|28412.86|28412.86|28412.45|28412.45|0
1648047020000|2022-03-23 14:50:20|28405.79|28405.79|28405.79|28405.79|28405.79|28405.79|28405.79|28405.79|0
1648047030000|2022-03-23 14:50:30|28406.2|28406.2|28406.2|28406.2|28406.2|28406.2|28405.38|28405.38|0
1648047040000|2022-03-23 14:50:40|28405.79|28405.79|28405.79|28405.79|28405.79|28405.79|28405.79|28405.79|0
1648047060000|2022-03-23 14:51:00|28394.29|28394.29|28396.62|28396.62|28400.46|28400.46|28393.39|28393.39|0
1648047080000|2022-03-23 14:51:20|28398.12|28398.12|28382.07|28382.07|28398.12|28398.12|28382.07|28382.07|0
1648047090000|2022-03-23 14:51:30|28381.66|28381.66|28377.72|28377.72|28381.66|28381.66|28377.72|28377.72|0
1648047100000|2022-03-23 14:51:40|28381.25|28381.25|28381.25|28381.25|28381.25|28381.25|28381.25|28381.25|0
1648047120000|2022-03-23 14:52:00|28384.79|28384.79|28384.79|28384.79|28384.79|28384.79|28384.79|28384.79|0
1648047130000|2022-03-23 14:52:10|28384.3|28384.3|28384.6|28384.6|28384.6|28384.6|28384.3|28384.3|0
1648047140000|2022-03-23 14:52:20|28381.07|28381.07|28384.9|28384.9|28384.9|28384.9|28374|28374|0
1648047150000|2022-03-23 14:52:30|28385.2|28385.2|28385.5|28385.5|28385.8|28385.8|28385.2|28385.2|0
1648047170000|2022-03-23 14:52:50|28389.04|28389.04|28388.14|28388.14|28389.04|28389.04|28388.14|28388.14|0
1648047180000|2022-03-23 14:53:00|28387.84|28387.84|28384.6|28384.6|28387.84|28387.84|28384.3|28384.3|0
1648047190000|2022-03-23 14:53:10|28388.14|28388.14|28389.34|28389.34|28389.34|28389.34|28388.14|28388.14|0
1648047200000|2022-03-23 14:53:20|28389.94|28389.94|28389.64|28389.64|28390.24|28390.24|28389.64|28389.64|0
1648047210000|2022-03-23 14:53:30|28390.24|28390.24|28383.17|28383.17|28390.24|28390.24|28383.17|28383.17|0
1648047230000|2022-03-23 14:53:50|28383.47|28383.47|28387.01|28387.01|28387.01|28387.01|28383.47|28383.47|0
1648047240000|2022-03-23 14:54:00|28387.31|28387.31|28387.31|28387.31|28387.31|28387.31|28387.31|28387.31|0
1648047250000|2022-03-23 14:54:10|28387.61|28387.61|28387.61|28387.61|28387.61|28387.61|28387.61|28387.61|0
1648047270000|2022-03-23 14:54:30|28391.14|28391.14|28378.73|28378.73|28391.14|28391.14|28378.73|28378.73|0
1648047280000|2022-03-23 14:54:40|28379.64|28379.64|28379.94|28379.94|28379.94|28379.94|28379.64|28379.64|0
1648047290000|2022-03-23 14:54:50|28378.43|28378.43|28378.43|28378.43|28378.43|28378.43|28378.43|28378.43|0
1648047340000|2022-03-23 14:55:40|28378.13|28378.13|28378.13|28378.13|28378.13|28378.13|28378.13|28378.13|0
1648047350000|2022-03-23 14:55:50|28377.53|28377.53|28374.41|28374.41|28377.53|28377.53|28374|28374|0
1648047360000|2022-03-23 14:56:00|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|28374.82|0
1648047430000|2022-03-23 14:57:10|28374.41|28374.41|28377.53|28377.53|28377.53|28377.53|28374|28374|0
1648047450000|2022-03-23 14:57:30|28374|28374|28366.93|28366.93|28374|28374|28366.93|28366.93|0
1648047460000|2022-03-23 14:57:40|28367.34|28367.34|28368.98|28368.98|28368.98|28368.98|28367.34|28367.34|0
1648047470000|2022-03-23 14:57:50|28369.58|28369.58|28368.38|28368.38|28369.58|28369.58|28368.38|28368.38|0
1648047480000|2022-03-23 14:58:00|28367.56|28367.56|28367.56|28367.56|28367.56|28367.56|28367.56|28367.56|0
1648047490000|2022-03-23 14:58:10|28364.02|28364.02|28364.02|28364.02|28364.02|28364.02|28364.02|28364.02|0
1648047510000|2022-03-23 14:58:30|28363.61|28363.61|28363.61|28363.61|28363.61|28363.61|28363.61|28363.61|0
1648047540000|2022-03-23 14:59:00|28364.51|28364.51|28364.81|28364.81|28364.81|28364.81|28364.51|28364.51|0
1648047550000|2022-03-23 14:59:10|28371.88|28371.88|28378.95|28378.95|28378.95|28378.95|28371.88|28371.88|0
1648047580000|2022-03-23 14:59:40|28379.25|28379.25|28379.25|28379.25|28379.25|28379.25|28372.18|28372.18|0
1648047590000|2022-03-23 14:59:50|28378.84|28378.84|28378.84|28378.84|28378.84|28378.84|28378.84|28378.84|0
1648047600000|2022-03-23 15:00:00|28375.31|28375.31|28385.91|28385.91|28385.91|28385.91|28375.31|28375.31|0
1648047610000|2022-03-23 15:00:10|28386.21|28386.21|28393.28|28393.28|28393.28|28393.28|28386.21|28386.21|0
1648047620000|2022-03-23 15:00:20|28396.82|28396.82|28396.82|28396.82|28396.82|28396.82|28396.82|28396.82|0
1648047630000|2022-03-23 15:00:30|28393.28|28393.28|28382.68|28382.68|28393.28|28393.28|28382.68|28382.68|0
1648047650000|2022-03-23 15:00:50|28382.27|28382.27|28382.27|28382.27|28382.27|28382.27|28382.27|28382.27|0
1648047680000|2022-03-23 15:01:20|28385.8|28385.8|28385.8|28385.8|28385.8|28385.8|28385.8|28385.8|0
1648047700000|2022-03-23 15:01:40|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|0
1648047710000|2022-03-23 15:01:50|28385.8|28385.8|28385.8|28385.8|28385.8|28385.8|28385.8|28385.8|0
1648047740000|2022-03-23 15:02:20|28382.27|28382.27|28385.8|28385.8|28385.8|28385.8|28382.27|28382.27|0
1648047770000|2022-03-23 15:02:50|28385.2|28385.2|28389.64|28389.64|28389.64|28389.64|28385.2|28385.2|0
1648047780000|2022-03-23 15:03:00|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|28389.34|0
1648047790000|2022-03-23 15:03:10|28389.04|28389.04|28389.34|28389.34|28389.34|28389.34|28389.04|28389.04|0
1648047820000|2022-03-23 15:03:40|28385.8|28385.8|28382.27|28382.27|28385.8|28385.8|28382.27|28382.27|0
1648047840000|2022-03-23 15:04:00|28378.73|28378.73|28378.73|28378.73|28378.73|28378.73|28378.73|28378.73|0
1648047850000|2022-03-23 15:04:10|28375.2|28375.2|28375.2|28375.2|28375.2|28375.2|28375.2|28375.2|0
1648047860000|2022-03-23 15:04:20|28368.13|28368.13|28368.13|28368.13|28368.13|28368.13|28368.13|28368.13|0
1648047880000|2022-03-23 15:04:40|28366.93|28366.93|28366.63|28366.63|28366.93|28366.93|28366.63|28366.63|0
1648047900000|2022-03-23 15:05:00|28363.09|28363.09|28366.63|28366.63|28366.63|28366.63|28363.09|28363.09|0
1648047920000|2022-03-23 15:05:20|28359.56|28359.56|28359.56|28359.56|28363.09|28363.09|28356.02|28356.02|0
1648047930000|2022-03-23 15:05:30|28359.97|28359.97|28359.97|28359.97|28359.97|28359.97|28359.97|28359.97|0
1648047960000|2022-03-23 15:06:00|28363.5|28363.5|28363.91|28363.91|28363.91|28363.91|28363.5|28363.5|0
1648047970000|2022-03-23 15:06:10|28367.45|28367.45|28363.91|28363.91|28367.45|28367.45|28363.91|28363.91|0
1648047980000|2022-03-23 15:06:20|28367.45|28367.45|28367.45|28367.45|28367.45|28367.45|28367.45|28367.45|0
1648047990000|2022-03-23 15:06:30|28367.75|28367.75|28367.75|28367.75|28367.75|28367.75|28367.75|28367.75|0
1648048020000|2022-03-23 15:07:00|28367.45|28367.45|28367.45|28367.45|28367.45|28367.45|28367.45|28367.45|0
1648048040000|2022-03-23 15:07:20|28363.91|28363.91|28367.45|28367.45|28367.45|28367.45|28363.91|28363.91|0
1648048050000|2022-03-23 15:07:30|28367.75|28367.75|28371.88|28371.88|28371.88|28371.88|28367.75|28367.75|0
1648048070000|2022-03-23 15:07:50|28372.29|28372.29|28372.29|28372.29|28372.29|28372.29|28372.29|28372.29|0
1648048080000|2022-03-23 15:08:00|28368.76|28368.76|28361.69|28361.69|28368.76|28368.76|28361.69|28361.69|0
1648048090000|2022-03-23 15:08:10|28362.1|28362.1|28362.1|28362.1|28362.1|28362.1|28362.1|28362.1|0
1648048100000|2022-03-23 15:08:20|28358.56|28358.56|28361.69|28361.69|28361.69|28361.69|28358.15|28358.15|0
1648048110000|2022-03-23 15:08:30|28361.99|28361.99|28361.99|28361.99|28361.99|28361.99|28361.99|28361.99|0
1648048120000|2022-03-23 15:08:40|28365.52|28365.52|28369.06|28369.06|28369.06|28369.06|28365.52|28365.52|0
1648048130000|2022-03-23 15:08:50|28369.36|28369.36|28369.66|28369.66|28369.66|28369.66|28369.36|28369.36|0
1648048140000|2022-03-23 15:09:00|28366.12|28366.12|28366.73|28366.73|28366.73|28366.73|28366.12|28366.12|0
1648048170000|2022-03-23 15:09:30|28365.52|28365.52|28365.52|28365.52|28365.52|28365.52|28365.52|28365.52|0
1648048190000|2022-03-23 15:09:50|28358.45|28358.45|28361.99|28361.99|28361.99|28361.99|28351.38|28351.38|0
1648048200000|2022-03-23 15:10:00|28369.06|28369.06|28376.13|28376.13|28376.13|28376.13|28369.06|28369.06|0
1648048220000|2022-03-23 15:10:20|28372.59|28372.59|28375.89|28375.89|28375.89|28375.89|28372.35|28372.35|0
1648048230000|2022-03-23 15:10:30|28375.64|28375.64|28375.64|28375.64|28375.64|28375.64|28375.64|28375.64|0
1648048240000|2022-03-23 15:10:40|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|28375.34|0
1648048260000|2022-03-23 15:11:00|28371.81|28371.81|28371.81|28371.81|28378.88|28378.88|28371.81|28371.81|0
1648048270000|2022-03-23 15:11:10|28371.51|28371.51|28371.51|28371.51|28371.51|28371.51|28371.51|28371.51|0
1648048280000|2022-03-23 15:11:20|28371.81|28371.81|28368.27|28368.27|28378.88|28378.88|28368.27|28368.27|0
1648048310000|2022-03-23 15:11:50|28382.41|28382.41|28381.81|28381.81|28382.41|28382.41|28381.81|28381.81|0
1648048360000|2022-03-23 15:12:40|28381.57|28381.57|28382.06|28382.06|28382.06|28382.06|28381.57|28381.57|0
1648048370000|2022-03-23 15:12:50|28381.75|28381.75|28381.75|28381.75|28381.75|28381.75|28381.75|28381.75|0
1648048400000|2022-03-23 15:13:20|28378.22|28378.22|28378.22|28378.22|28378.22|28378.22|28378.22|28378.22|0
1648048410000|2022-03-23 15:13:30|28381.75|28381.75|28381.75|28381.75|28381.75|28381.75|28381.75|28381.75|0
1648048430000|2022-03-23 15:13:50|28381.15|28381.15|28381.15|28381.15|28381.15|28381.15|28381.15|28381.15|0
1648048440000|2022-03-23 15:14:00|28374.08|28374.08|28373.78|28373.78|28374.08|28374.08|28370.55|28370.55|0
1648048480000|2022-03-23 15:14:40|28373.18|28373.18|28373.18|28373.18|28373.18|28373.18|28373.18|28373.18|0
1648048510000|2022-03-23 15:15:10|28373.78|28373.78|28388.22|28388.22|28388.22|28388.22|28373.78|28373.78|0
1648048520000|2022-03-23 15:15:20|28391.76|28391.76|28391.76|28391.76|28391.76|28391.76|28391.76|28391.76|0
1648048580000|2022-03-23 15:16:20|28395.29|28395.29|28398.83|28398.83|28398.83|28398.83|28395.29|28395.29|0
1648048620000|2022-03-23 15:17:00|28399.13|28399.13|28399.13|28399.13|28399.13|28399.13|28399.13|28399.13|0
1648048640000|2022-03-23 15:17:20|28395.59|28395.59|28395.59|28395.59|28395.59|28395.59|28392.06|28392.06|0
1648048680000|2022-03-23 15:18:00|28395.89|28395.89|28399.13|28399.13|28402.96|28402.96|28395.89|28395.89|0
1648048700000|2022-03-23 15:18:20|28395.59|28395.59|28399.13|28399.13|28399.13|28399.13|28395.59|28395.59|0
1648048720000|2022-03-23 15:18:40|28395.59|28395.59|28392.06|28392.06|28395.59|28395.59|28392.06|28392.06|0
1648048730000|2022-03-23 15:18:50|28391.76|28391.76|28391.76|28391.76|28391.76|28391.76|28391.76|28391.76|0
1648048740000|2022-03-23 15:19:00|28395.29|28395.29|28395.59|28395.59|28395.59|28395.59|28395.29|28395.29|0
1648048760000|2022-03-23 15:19:20|28402.96|28402.96|28406.5|28406.5|28406.5|28406.5|28402.96|28402.96|0
1648048770000|2022-03-23 15:19:30|28407.1|28407.1|28407.1|28407.1|28407.1|28407.1|28407.1|28407.1|0
1648048790000|2022-03-23 15:19:50|28403.26|28403.26|28399.43|28399.43|28403.26|28403.26|28396.19|28396.19|0
1648048810000|2022-03-23 15:20:10|28392.36|28392.36|28392.36|28392.36|28392.36|28392.36|28392.36|28392.36|0
1648048840000|2022-03-23 15:20:40|28392.96|28392.96|28392.96|28392.96|28392.96|28392.96|28392.96|28392.96|0
1648048850000|2022-03-23 15:20:50|28389.43|28389.43|28382.36|28382.36|28389.43|28389.43|28382.36|28382.36|0
1648048860000|2022-03-23 15:21:00|28378.82|28378.82|28382.36|28382.36|28382.36|28382.36|28378.82|28378.82|0
1648048890000|2022-03-23 15:21:30|28389.43|28389.43|28389.43|28389.43|28389.43|28389.43|28389.43|28389.43|0
1648048920000|2022-03-23 15:22:00|28385.89|28385.89|28385.89|28385.89|28385.89|28385.89|28385.89|28385.89|0
1648048930000|2022-03-23 15:22:10|28392.96|28392.96|28392.96|28392.96|28392.96|28392.96|28392.96|28392.96|0
1648048950000|2022-03-23 15:22:30|28392.36|28392.36|28388.82|28388.82|28392.36|28392.36|28385.29|28385.29|0
1648048990000|2022-03-23 15:23:10|28392.36|28392.36|28395.89|28395.89|28395.89|28395.89|28392.36|28392.36|0
1648049010000|2022-03-23 15:23:30|28388.82|28388.82|28388.82|28388.82|28388.82|28388.82|28388.82|28388.82|0
1648049050000|2022-03-23 15:24:10|28388.52|28388.52|28388.52|28388.52|28388.52|28388.52|28388.52|28388.52|0
1648049060000|2022-03-23 15:24:20|28395.59|28395.59|28395.59|28395.59|28395.59|28395.59|28395.59|28395.59|0
1648049070000|2022-03-23 15:24:30|28395.29|28395.29|28395.29|28395.29|28395.29|28395.29|28395.29|28395.29|0
1648049080000|2022-03-23 15:24:40|28395.89|28395.89|28395.89|28395.89|28395.89|28395.89|28395.89|28395.89|0
1648049110000|2022-03-23 15:25:10|28394.69|28394.69|28394.69|28394.69|28394.69|28394.69|28394.69|28394.69|0
1648049120000|2022-03-23 15:25:20|28391.16|28391.16|28398.23|28398.23|28398.23|28398.23|28391.16|28391.16|0
1648049130000|2022-03-23 15:25:30|28401.76|28401.76|28401.76|28401.76|28401.76|28401.76|28401.76|28401.76|0
1648049160000|2022-03-23 15:26:00|28398.23|28398.23|28398.23|28398.23|28398.23|28398.23|28398.23|28398.23|0
1648049170000|2022-03-23 15:26:10|28401.76|28401.76|28405.3|28405.3|28405.3|28405.3|28401.76|28401.76|0
1648049210000|2022-03-23 15:26:50|28401.76|28401.76|28401.76|28401.76|28401.76|28401.76|28401.76|28401.76|0
1648049220000|2022-03-23 15:27:00|28394.39|28394.39|28387.32|28387.32|28394.39|28394.39|28383.79|28383.79|0
1648049240000|2022-03-23 15:27:20|28387.92|28387.92|28387.92|28387.92|28387.92|28387.92|28387.92|28387.92|0
1648049250000|2022-03-23 15:27:30|28384.39|28384.39|28391.46|28391.46|28391.46|28391.46|28384.39|28384.39|0
1648049260000|2022-03-23 15:27:40|28387.92|28387.92|28391.46|28391.46|28391.46|28391.46|28387.92|28387.92|0
1648049280000|2022-03-23 15:28:00|28390.86|28390.86|28390.86|28390.86|28390.86|28390.86|28390.86|28390.86|0
1648049300000|2022-03-23 15:28:20|28390.26|28390.26|28390.26|28390.26|28390.26|28390.26|28390.26|28390.26|0
1648049320000|2022-03-23 15:28:40|28389.85|28389.85|28389.85|28389.85|28389.85|28389.85|28389.85|28389.85|0
1648049330000|2022-03-23 15:28:50|28393.38|28393.38|28401.35|28401.35|28401.35|28401.35|28393.38|28393.38|0
1648049340000|2022-03-23 15:29:00|28394.28|28394.28|28397.82|28397.82|28397.82|28397.82|28394.28|28394.28|0
1648049360000|2022-03-23 15:29:20|28394.28|28394.28|28394.28|28394.28|28394.28|28394.28|28394.28|28394.28|0
1648049380000|2022-03-23 15:29:40|28390.75|28390.75|28390.75|28390.75|28390.75|28390.75|28390.75|28390.75|0
1648049390000|2022-03-23 15:29:50|28397.82|28397.82|28397.22|28397.22|28397.82|28397.82|28397.22|28397.22|0
1648049400000|2022-03-23 15:30:00|28404.29|28404.29|28404.29|28404.29|28404.29|28404.29|28404.29|28404.29|0
1648049410000|2022-03-23 15:30:10|28400.75|28400.75|28400.75|28400.75|28400.75|28400.75|28400.75|28400.75|0
1648049430000|2022-03-23 15:30:30|28401.16|28401.16|28401.16|28401.16|28401.16|28401.16|28401.16|28401.16|0
1648049450000|2022-03-23 15:30:50|28400.86|28400.86|28400.86|28400.86|28400.86|28400.86|28400.86|28400.86|0
1648049460000|2022-03-23 15:31:00|28404.4|28404.4|28407.93|28407.93|28407.93|28407.93|28404.4|28404.4|0
1648049510000|2022-03-23 15:31:50|28400.86|28400.86|28400.62|28400.62|28400.86|28400.86|28400.62|28400.62|0
1648049560000|2022-03-23 15:32:40|28397.08|28397.08|28397.08|28397.08|28397.08|28397.08|28397.08|28397.08|0
1648049570000|2022-03-23 15:32:50|28397.38|28397.38|28397.38|28397.38|28397.38|28397.38|28397.38|28397.38|0
1648049580000|2022-03-23 15:33:00|28400.92|28400.92|28401.82|28401.82|28401.82|28401.82|28400.92|28400.92|0
1648049600000|2022-03-23 15:33:20|28405.36|28405.36|28401.82|28401.82|28405.36|28405.36|28401.82|28401.82|0
1648049630000|2022-03-23 15:33:50|28402.23|28402.23|28402.23|28402.23|28402.23|28402.23|28402.23|28402.23|0
1648049640000|2022-03-23 15:34:00|28398.7|28398.7|28398.7|28398.7|28398.7|28398.7|28398.7|28398.7|0
1648049650000|2022-03-23 15:34:10|28395.16|28395.16|28384.56|28384.56|28395.16|28395.16|28384.56|28384.56|0
1648049660000|2022-03-23 15:34:20|28383.96|28383.96|28383.96|28383.96|28383.96|28383.96|28383.96|28383.96|0
1648049690000|2022-03-23 15:34:50|28380.42|28380.42|28380.42|28380.42|28380.42|28380.42|28380.42|28380.42|0
1648049710000|2022-03-23 15:35:10|28381.32|28381.32|28381.32|28381.32|28381.32|28381.32|28381.32|28381.32|0
1648049720000|2022-03-23 15:35:20|28380.91|28380.91|28370.31|28370.31|28380.91|28380.91|28370.31|28370.31|0
1648049740000|2022-03-23 15:35:40|28366.77|28366.77|28366.77|28366.77|28366.77|28366.77|28366.77|28366.77|0
1648049750000|2022-03-23 15:35:50|28363.24|28363.24|28363.24|28363.24|28363.24|28363.24|28363.24|28363.24|0
1648049770000|2022-03-23 15:36:10|28356.17|28356.17|28352.63|28352.63|28356.17|28356.17|28352.63|28352.63|0
1648049780000|2022-03-23 15:36:20|28352.22|28352.22|28355.76|28355.76|28355.76|28355.76|28352.22|28352.22|0
1648049790000|2022-03-23 15:36:30|28359.29|28359.29|28362.83|28362.83|28362.83|28362.83|28359.29|28359.29|0
1648049800000|2022-03-23 15:36:40|28366.36|28366.36|28373.73|28373.73|28373.73|28373.73|28366.36|28366.36|0
1648049810000|2022-03-23 15:36:50|28372.83|28372.83|28372.83|28372.83|28372.83|28372.83|28372.83|28372.83|0
1648049820000|2022-03-23 15:37:00|28369.3|28369.3|28365.35|28365.35|28369.3|28369.3|28365.35|28365.35|0
1648049850000|2022-03-23 15:37:30|28361.82|28361.82|28361.41|28361.41|28361.82|28361.82|28361.41|28361.41|0
1648049860000|2022-03-23 15:37:40|28364.94|28364.94|28368.48|28368.48|28368.48|28368.48|28364.94|28364.94|0
1648049870000|2022-03-23 15:37:50|28368.78|28368.78|28365.54|28365.54|28369.08|28369.08|28365.54|28365.54|0
1648049880000|2022-03-23 15:38:00|28362.01|28362.01|28362.01|28362.01|28362.01|28362.01|28362.01|28362.01|0
1648049890000|2022-03-23 15:38:10|28361.77|28361.77|28361.77|28361.77|28361.77|28361.77|28361.77|28361.77|0
1648049910000|2022-03-23 15:38:30|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|0
1648049940000|2022-03-23 15:39:00|28368.54|28368.54|28368.54|28368.54|28368.54|28368.54|28368.54|28368.54|0
1648049950000|2022-03-23 15:39:10|28365|28365|28365|28365|28365|28365|28365|28365|0
1648049960000|2022-03-23 15:39:20|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|28361.47|0
1648049970000|2022-03-23 15:39:30|28365|28365|28365.24|28365.24|28365.24|28365.24|28365|28365|0
1648049990000|2022-03-23 15:39:50|28368.78|28368.78|28368.37|28368.37|28368.78|28368.78|28368.37|28368.37|0
1648050010000|2022-03-23 15:40:10|28371.9|28371.9|28371.9|28371.9|28375.44|28375.44|28371.9|28371.9|0
1648050020000|2022-03-23 15:40:20|28368.37|28368.37|28368.37|28368.37|28368.37|28368.37|28368.37|28368.37|0
1648050030000|2022-03-23 15:40:30|28371.9|28371.9|28371.9|28371.9|28371.9|28371.9|28371.9|28371.9|0
1648050060000|2022-03-23 15:41:00|28378.97|28378.97|28389.58|28389.58|28389.58|28389.58|28378.97|28378.97|0
1648050110000|2022-03-23 15:41:50|28386.04|28386.04|28386.34|28386.34|28386.34|28386.34|28386.04|28386.04|0
1648050120000|2022-03-23 15:42:00|28382.81|28382.81|28382.81|28382.81|28382.81|28382.81|28382.81|28382.81|0
1648050130000|2022-03-23 15:42:10|28375.74|28375.74|28375.14|28375.14|28375.74|28375.74|28375.14|28375.14|0
1648050170000|2022-03-23 15:42:50|28374.84|28374.84|28371|28371|28374.84|28374.84|28371|28371|0
1648050180000|2022-03-23 15:43:00|28367.47|28367.47|28367.47|28367.47|28367.47|28367.47|28367.47|28367.47|0
1648050200000|2022-03-23 15:43:20|28371|28371|28371|28371|28371|28371|28371|28371|0
1648050220000|2022-03-23 15:43:40|28367.47|28367.47|28367.47|28367.47|28367.47|28367.47|28367.47|28367.47|0
1648050230000|2022-03-23 15:43:50|28363.93|28363.93|28363.93|28363.93|28363.93|28363.93|28363.93|28363.93|0
1648050240000|2022-03-23 15:44:00|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|0
1648050260000|2022-03-23 15:44:20|28364.94|28364.94|28369.71|28369.71|28369.71|28369.71|28364.94|28364.94|0
1648050270000|2022-03-23 15:44:30|28370.01|28370.01|28370.01|28370.01|28370.01|28370.01|28370.01|28370.01|0
1648050300000|2022-03-23 15:45:00|28366.47|28366.47|28366.47|28366.47|28366.47|28366.47|28366.47|28366.47|0
1648050330000|2022-03-23 15:45:30|28366.17|28366.17|28369.71|28369.71|28369.71|28369.71|28366.17|28366.17|0
1648050360000|2022-03-23 15:46:00|28362.64|28362.64|28362.64|28362.64|28362.64|28362.64|28362.64|28362.64|0
1648050370000|2022-03-23 15:46:10|28366.17|28366.17|28366.17|28366.17|28366.17|28366.17|28366.17|28366.17|0
1648050400000|2022-03-23 15:46:40|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|0
1648050410000|2022-03-23 15:46:50|28362.88|28362.88|28362.88|28362.88|28362.88|28362.88|28362.88|28362.88|0
1648050500000|2022-03-23 15:48:20|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|0
1648050510000|2022-03-23 15:48:30|28366.71|28366.71|28366.71|28366.71|28366.71|28366.71|28366.71|28366.71|0
1648050530000|2022-03-23 15:48:50|28370.25|28370.25|28370.25|28370.25|28370.25|28370.25|28370.25|28370.25|0
1648050550000|2022-03-23 15:49:10|28366.71|28366.71|28366.71|28366.71|28366.71|28366.71|28366.71|28366.71|0
1648050560000|2022-03-23 15:49:20|28363.18|28363.18|28363.18|28363.18|28363.18|28363.18|28363.18|28363.18|0
1648050580000|2022-03-23 15:49:40|28359.04|28359.04|28359.04|28359.04|28359.04|28359.04|28359.04|28359.04|0
1648050590000|2022-03-23 15:49:50|28351.97|28351.97|28355.51|28355.51|28355.51|28355.51|28351.97|28351.97|0
1648050620000|2022-03-23 15:50:20|28359.04|28359.04|28359.04|28359.04|28359.04|28359.04|28359.04|28359.04|0
1648050650000|2022-03-23 15:50:50|28362.58|28362.58|28366.11|28366.11|28366.11|28366.11|28362.58|28362.58|0
1648050660000|2022-03-23 15:51:00|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|0
1648050680000|2022-03-23 15:51:20|28369.95|28369.95|28369.95|28369.95|28369.95|28369.95|28369.95|28369.95|0
1648050690000|2022-03-23 15:51:30|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|28366.41|0
1648050710000|2022-03-23 15:51:50|28369.95|28369.95|28369.95|28369.95|28369.95|28369.95|28369.95|28369.95|0
1648050760000|2022-03-23 15:52:40|28370.55|28370.55|28369.95|28369.95|28370.55|28370.55|28369.95|28369.95|0
1648050770000|2022-03-23 15:52:50|28370.55|28370.55|28374.08|28374.08|28374.08|28374.08|28370.55|28370.55|0
1648050830000|2022-03-23 15:53:50|28374.99|28374.99|28374.99|28374.99|28374.99|28374.99|28374.99|28374.99|0
1648050840000|2022-03-23 15:54:00|28367.92|28367.92|28367.62|28367.62|28367.92|28367.92|28367.62|28367.62|0
1648050860000|2022-03-23 15:54:20|28371.15|28371.15|28378.22|28378.22|28378.22|28378.22|28371.15|28371.15|0
1648050870000|2022-03-23 15:54:30|28371.15|28371.15|28371.15|28371.15|28371.15|28371.15|28371.15|28371.15|0
1648050900000|2022-03-23 15:55:00|28367.62|28367.62|28371.15|28371.15|28371.15|28371.15|28367.62|28367.62|0
1648050960000|2022-03-23 15:56:00|28370.85|28370.85|28370.85|28370.85|28370.85|28370.85|28370.85|28370.85|0
1648050970000|2022-03-23 15:56:10|28363.78|28363.78|28360.24|28360.24|28363.78|28363.78|28360.24|28360.24|0
1648050980000|2022-03-23 15:56:20|28356.41|28356.41|28356.41|28356.41|28356.41|28356.41|28356.41|28356.41|0
1648050990000|2022-03-23 15:56:30|28359.94|28359.94|28359.94|28359.94|28359.94|28359.94|28359.94|28359.94|0
1648051010000|2022-03-23 15:56:50|28359.64|28359.64|28359.64|28359.64|28359.64|28359.64|28359.64|28359.64|0
1648051020000|2022-03-23 15:57:00|28356.11|28356.11|28356.11|28356.11|28356.11|28356.11|28356.11|28356.11|0
1648051060000|2022-03-23 15:57:40|28355.29|28355.29|28355.7|28355.7|28355.7|28355.7|28355.29|28355.29|0
1648051080000|2022-03-23 15:58:00|28354.88|28354.88|28354.88|28354.88|28355.29|28355.29|28354.88|28354.88|0
1648051090000|2022-03-23 15:58:10|28355.29|28355.29|28355.7|28355.7|28355.7|28355.7|28354.88|28354.88|0
1648051110000|2022-03-23 15:58:30|28362.77|28362.77|28362.77|28362.77|28362.77|28362.77|28362.77|28362.77|0
1648051130000|2022-03-23 15:58:50|28362.36|28362.36|28362.36|28362.36|28362.96|28362.96|28362.36|28362.36|0
1648051140000|2022-03-23 15:59:00|28362.66|28362.66|28362.66|28362.66|28362.66|28362.66|28359.12|28359.12|0
1648051150000|2022-03-23 15:59:10|28369.73|28369.73|28369.73|28369.73|28369.73|28369.73|28369.73|28369.73|0
1648051170000|2022-03-23 15:59:30|28366.19|28366.19|28366.19|28366.19|28366.19|28366.19|28366.19|28366.19|0
1648051180000|2022-03-23 15:59:40|28362.66|28362.66|28362.66|28362.66|28362.66|28362.66|28362.66|28362.66|0
1648051200000|2022-03-23 16:00:00|28362.36|28362.36|28358.82|28358.82|28362.36|28362.36|28358.82|28358.82|0
1648051210000|2022-03-23 16:00:10|28362.36|28362.36|28362.36|28362.36|28362.36|28362.36|28362.36|28362.36|0
1648051220000|2022-03-23 16:00:20|28365.89|28365.89|28365.89|28365.89|28365.89|28365.89|28365.89|28365.89|0
1648051240000|2022-03-23 16:00:40|28362.36|28362.36|28372.96|28372.96|28372.96|28372.96|28362.36|28362.36|0
1648051250000|2022-03-23 16:00:50|28369.43|28369.43|28370.03|28370.03|28370.03|28370.03|28369.43|28369.43|0
1648051260000|2022-03-23 16:01:00|28366.49|28366.49|28362.96|28362.96|28366.49|28366.49|28362.96|28362.96|0
1648051280000|2022-03-23 16:01:20|28362.48|28362.48|28362.72|28362.72|28362.72|28362.72|28362.48|28362.48|0
1648051340000|2022-03-23 16:02:20|28366.25|28366.25|28366.25|28366.25|28366.25|28366.25|28366.25|28366.25|0
1648051360000|2022-03-23 16:02:40|28368.36|28368.36|28367.75|28367.75|28368.36|28368.36|28367.75|28367.75|0
1648051370000|2022-03-23 16:02:50|28371.29|28371.29|28371.29|28371.29|28371.29|28371.29|28371.29|28371.29|0
1648051380000|2022-03-23 16:03:00|28374.82|28374.82|28361.29|28361.29|28375.43|28375.43|28361.29|28361.29|0
1648051400000|2022-03-23 16:03:20|28368.36|28368.36|28360.69|28360.69|28368.36|28368.36|28360.69|28360.69|0
1648051440000|2022-03-23 16:04:00|28364.22|28364.22|28363.92|28363.92|28364.22|28364.22|28363.92|28363.92|0
1648051450000|2022-03-23 16:04:10|28364.33|28364.33|28364.33|28364.33|28364.33|28364.33|28364.33|28364.33|0
1648051470000|2022-03-23 16:04:30|28360.79|28360.79|28360.79|28360.79|28360.79|28360.79|28360.79|28360.79|0
1648051480000|2022-03-23 16:04:40|28364.33|28364.33|28357.26|28357.26|28364.33|28364.33|28357.26|28357.26|0
1648051490000|2022-03-23 16:04:50|28353.72|28353.72|28360.79|28360.79|28360.79|28360.79|28353.72|28353.72|0
1648051540000|2022-03-23 16:05:40|28360.19|28360.19|28360.19|28360.19|28360.19|28360.19|28360.19|28360.19|0
1648051570000|2022-03-23 16:06:10|28359.59|28359.59|28359.89|28359.89|28359.89|28359.89|28359.59|28359.59|0
1648051600000|2022-03-23 16:06:40|28356.36|28356.36|28356.66|28356.66|28356.66|28356.66|28356.36|28356.36|0
1648051650000|2022-03-23 16:07:30|28356.06|28356.06|28356.06|28356.06|28356.06|28356.06|28356.06|28356.06|0
1648051670000|2022-03-23 16:07:50|28356.36|28356.36|28356.36|28356.36|28356.36|28356.36|28356.36|28356.36|0
1648051680000|2022-03-23 16:08:00|28352.82|28352.82|28352.82|28352.82|28352.82|28352.82|28352.82|28352.82|0
1648051690000|2022-03-23 16:08:10|28356.36|28356.36|28366.96|28366.96|28370.5|28370.5|28356.36|28356.36|0
1648051700000|2022-03-23 16:08:20|28370.5|28370.5|28370.5|28370.5|28370.5|28370.5|28370.5|28370.5|0
1648051720000|2022-03-23 16:08:40|28366.96|28366.96|28363.43|28363.43|28366.96|28366.96|28363.43|28363.43|0
1648051730000|2022-03-23 16:08:50|28363.19|28363.19|28363.19|28363.19|28363.19|28363.19|28363.19|28363.19|0
1648051740000|2022-03-23 16:09:00|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|28362.94|0
1648051780000|2022-03-23 16:09:40|28359.41|28359.41|28362.94|28362.94|28362.94|28362.94|28359.41|28359.41|0
1648051790000|2022-03-23 16:09:50|28366.48|28366.48|28362.64|28362.64|28366.48|28366.48|28362.64|28362.64|0
1648051810000|2022-03-23 16:10:10|28362.94|28362.94|28363.24|28363.24|28363.24|28363.24|28362.94|28362.94|0
1648051820000|2022-03-23 16:10:20|28363.85|28363.85|28363.85|28363.85|28363.85|28363.85|28363.85|28363.85|0
1648051830000|2022-03-23 16:10:30|28367.38|28367.38|28367.38|28367.38|28367.38|28367.38|28367.38|28367.38|0
1648051860000|2022-03-23 16:11:00|28366.97|28366.97|28366.97|28366.97|28366.97|28366.97|28366.97|28366.97|0
1648051880000|2022-03-23 16:11:20|28367.45|28367.45|28367.45|28367.45|28367.45|28367.45|28367.45|28367.45|0
1648051900000|2022-03-23 16:11:40|28353.31|28353.31|28353.31|28353.31|28353.31|28353.31|28353.31|28353.31|0
1648051910000|2022-03-23 16:11:50|28356.85|28356.85|28360.38|28360.38|28360.38|28360.38|28356.85|28356.85|0
1648051920000|2022-03-23 16:12:00|28363.92|28363.92|28367.45|28367.45|28367.45|28367.45|28363.92|28363.92|0
1648051930000|2022-03-23 16:12:10|28363.92|28363.92|28360.38|28360.38|28363.92|28363.92|28360.38|28360.38|0
1648051940000|2022-03-23 16:12:20|28363.92|28363.92|28363.92|28363.92|28363.92|28363.92|28363.92|28363.92|0
1648051950000|2022-03-23 16:12:30|28364.52|28364.52|28364.52|28364.52|28364.52|28364.52|28364.52|28364.52|0
1648051960000|2022-03-23 16:12:40|28364.82|28364.82|28364.52|28364.52|28364.82|28364.82|28364.52|28364.52|0
1648051970000|2022-03-23 16:12:50|28364.11|28364.11|28364.11|28364.11|28364.11|28364.11|28364.11|28364.11|0
1648051980000|2022-03-23 16:13:00|28363.81|28363.81|28363.51|28363.51|28363.81|28363.81|28363.51|28363.51|0
1648052010000|2022-03-23 16:13:30|28363.1|28363.1|28363.1|28363.1|28363.1|28363.1|28363.1|28363.1|0
1648052020000|2022-03-23 16:13:40|28356.03|28356.03|28363.7|28363.7|28366.63|28366.63|28356.03|28356.03|0
1648052030000|2022-03-23 16:13:50|28363.4|28363.4|28359.87|28359.87|28363.4|28363.4|28359.87|28359.87|0
1648052040000|2022-03-23 16:14:00|28359.46|28359.46|28359.46|28359.46|28359.46|28359.46|28359.46|28359.46|0
1648052050000|2022-03-23 16:14:10|28359.05|28359.05|28355.51|28355.51|28359.05|28359.05|28355.51|28355.51|0
1648052060000|2022-03-23 16:14:20|28356.33|28356.33|28356.74|28356.74|28356.74|28356.74|28356.33|28356.33|0
1648052080000|2022-03-23 16:14:40|28357.04|28357.04|28357.34|28357.34|28357.34|28357.34|28357.04|28357.04|0
1648052090000|2022-03-23 16:14:50|28364.41|28364.41|28371.48|28371.48|28371.48|28371.48|28364.41|28364.41|0
1648052100000|2022-03-23 16:15:00|28367.95|28367.95|28364.41|28364.41|28367.95|28367.95|28364.41|28364.41|0
1648052120000|2022-03-23 16:15:20|28363.59|28363.59|28360.39|28360.39|28363.59|28363.59|28359.98|28359.98|0
1648052130000|2022-03-23 16:15:30|28360.8|28360.8|28360.8|28360.8|28360.8|28360.8|28360.8|28360.8|0
1648052150000|2022-03-23 16:15:50|28361.1|28361.1|28360.69|28360.69|28361.1|28361.1|28360.69|28360.69|0
1648052180000|2022-03-23 16:16:20|28364.23|28364.23|28367.35|28367.35|28367.35|28367.35|28364.23|28364.23|0
1648052190000|2022-03-23 16:16:30|28371.49|28371.49|28371.19|28371.19|28371.49|28371.49|28371.19|28371.19|0
1648052210000|2022-03-23 16:16:50|28367.65|28367.65|28367.65|28367.65|28367.65|28367.65|28367.65|28367.65|0
1648052220000|2022-03-23 16:17:00|28364.12|28364.12|28364.12|28364.12|28364.12|28364.12|28364.12|28364.12|0
1648052230000|2022-03-23 16:17:10|28363.82|28363.82|28363.82|28363.82|28363.82|28363.82|28363.82|28363.82|0
1648052300000|2022-03-23 16:18:20|28367.35|28367.35|28374.42|28374.42|28374.42|28374.42|28367.35|28367.35|0
1648052320000|2022-03-23 16:18:40|28375.02|28375.02|28375.02|28375.02|28375.02|28375.02|28375.02|28375.02|0
1648052330000|2022-03-23 16:18:50|28371.49|28371.49|28370.89|28370.89|28371.49|28371.49|28370.89|28370.89|0
1648052350000|2022-03-23 16:19:10|28363.82|28363.82|28367.35|28367.35|28367.35|28367.35|28363.82|28363.82|0
1648052390000|2022-03-23 16:19:50|28363.82|28363.82|28367.35|28367.35|28367.35|28367.35|28363.82|28363.82|0
1648052400000|2022-03-23 16:20:00|28363.82|28363.82|28363.82|28363.82|28363.82|28363.82|28363.82|28363.82|0
1648052410000|2022-03-23 16:20:10|28360.28|28360.28|28363.82|28363.82|28363.82|28363.82|28360.28|28360.28|0
1648052420000|2022-03-23 16:20:20|28356.75|28356.75|28360.28|28360.28|28360.28|28360.28|28356.75|28356.75|0
1648052430000|2022-03-23 16:20:30|28363.82|28363.82|28367.35|28367.35|28367.35|28367.35|28363.82|28363.82|0
1648052440000|2022-03-23 16:20:40|28367.05|28367.05|28366.75|28366.75|28367.05|28367.05|28366.75|28366.75|0
1648052450000|2022-03-23 16:20:50|28370.29|28370.29|28370.29|28370.29|28370.29|28370.29|28370.29|28370.29|0
1648052480000|2022-03-23 16:21:20|28366.75|28366.75|28366.75|28366.75|28366.75|28366.75|28366.75|28366.75|0
1648052510000|2022-03-23 16:21:50|28363.22|28363.22|28370.29|28370.29|28370.29|28370.29|28363.22|28363.22|0
1648052530000|2022-03-23 16:22:10|28366.75|28366.75|28366.45|28366.45|28366.75|28366.75|28366.45|28366.45|0
1648052540000|2022-03-23 16:22:20|28369.99|28369.99|28369.99|28369.99|28369.99|28369.99|28369.99|28369.99|0
1648052550000|2022-03-23 16:22:30|28370.29|28370.29|28370.29|28370.29|28370.29|28370.29|28370.29|28370.29|0
1648052580000|2022-03-23 16:23:00|28366.75|28366.75|28366.75|28366.75|28366.75|28366.75|28366.75|28366.75|0
1648052610000|2022-03-23 16:23:30|28366.45|28366.45|28366.45|28366.45|28366.45|28366.45|28366.45|28366.45|0
1648052620000|2022-03-23 16:23:40|28373.52|28373.52|28373.52|28373.52|28373.52|28373.52|28373.52|28373.52|0
1648052640000|2022-03-23 16:24:00|28372.7|28372.7|28372.7|28372.7|28372.7|28372.7|28372.7|28372.7|0
1648052660000|2022-03-23 16:24:20|28374.5|28374.5|28373.9|28373.9|28374.5|28374.5|28373.3|28373.3|0
1648052690000|2022-03-23 16:24:50|28380.97|28380.97|28384.51|28384.51|28388.04|28388.04|28380.97|28380.97|0
1648052700000|2022-03-23 16:25:00|28391.58|28391.58|28391.58|28391.58|28391.58|28391.58|28388.04|28388.04|0
1648052710000|2022-03-23 16:25:10|28390.98|28390.98|28390.98|28390.98|28390.98|28390.98|28390.98|28390.98|0
1648052730000|2022-03-23 16:25:30|28394.51|28394.51|28394.51|28394.51|28394.51|28394.51|28394.51|28394.51|0
1648052740000|2022-03-23 16:25:40|28398.05|28398.05|28398.05|28398.05|28398.05|28398.05|28398.05|28398.05|0
1648052750000|2022-03-23 16:25:50|28401.58|28401.58|28401.58|28401.58|28401.58|28401.58|28401.58|28401.58|0
1648052770000|2022-03-23 16:26:10|28398.05|28398.05|28398.05|28398.05|28398.05|28398.05|28398.05|28398.05|0
1648052790000|2022-03-23 16:26:30|28398.65|28398.65|28398.35|28398.35|28398.65|28398.65|28398.35|28398.35|0
1648052800000|2022-03-23 16:26:40|28401.88|28401.88|28401.88|28401.88|28401.88|28401.88|28401.88|28401.88|0
1648052810000|2022-03-23 16:26:50|28402.48|28402.48|28402.48|28402.48|28402.48|28402.48|28402.48|28402.48|0
1648052840000|2022-03-23 16:27:20|28406.02|28406.02|28402.48|28402.48|28406.02|28406.02|28402.48|28402.48|0
1648052850000|2022-03-23 16:27:30|28401.88|28401.88|28398.35|28398.35|28401.88|28401.88|28398.35|28398.35|0
1648052860000|2022-03-23 16:27:40|28394.81|28394.81|28394.81|28394.81|28394.81|28394.81|28394.81|28394.81|0
1648052890000|2022-03-23 16:28:10|28391.28|28391.28|28383.61|28383.61|28391.28|28391.28|28383.61|28383.61|0
1648052900000|2022-03-23 16:28:20|28394.21|28394.21|28401.28|28401.28|28401.28|28401.28|28394.21|28394.21|0
1648052920000|2022-03-23 16:28:40|28408.35|28408.35|28408.35|28408.35|28408.35|28408.35|28408.35|28408.35|0
1648052930000|2022-03-23 16:28:50|28408.65|28408.65|28408.65|28408.65|28408.65|28408.65|28405.12|28405.12|0
1648052940000|2022-03-23 16:29:00|28405.12|28405.12|28383.91|28383.91|28405.12|28405.12|28383.91|28383.91|0
1648052950000|2022-03-23 16:29:10|28376.84|28376.84|28373.71|28373.71|28377.66|28377.66|28373.71|28373.71|0
1648052960000|2022-03-23 16:29:20|28366.64|28366.64|28373.71|28373.71|28373.71|28373.71|28366.64|28366.64|0
1648052970000|2022-03-23 16:29:30|28380.78|28380.78|28387.25|28387.25|28387.85|28387.85|28380.78|28380.78|0
1648052980000|2022-03-23 16:29:40|28387.01|28387.01|28387.01|28387.01|28387.01|28387.01|28387.01|28387.01|0
1648052990000|2022-03-23 16:29:50|28390.54|28390.54|28398.21|28398.21|28398.21|28398.21|28390.54|28390.54|0
1648109700000|2022-03-24 08:15:00|28657.3|28657.3|28654.06|28654.06|28658.8|28658.8|28654.06|28654.06|0
1648109710000|2022-03-24 08:15:10|28657.6|28657.6|28657.6|28657.6|28657.6|28657.6|28657.6|28657.6|0
1648109720000|2022-03-24 08:15:20|28650.53|28650.53|28650.53|28650.53|28650.53|28650.53|28650.53|28650.53|0
1648109730000|2022-03-24 08:15:30|28661.13|28661.13|28661.13|28661.13|28661.13|28661.13|28661.13|28661.13|0
1648109740000|2022-03-24 08:15:40|28660.53|28660.53|28649.03|28649.03|28660.53|28660.53|28649.03|28649.03|0
1648109750000|2022-03-24 08:15:50|28656.1|28656.1|28649.03|28649.03|28656.1|28656.1|28645.49|28645.49|0
1648109760000|2022-03-24 08:16:00|28648.43|28648.43|28643.99|28643.99|28648.43|28648.43|28641.36|28641.36|0
1648109770000|2022-03-24 08:16:10|28642.79|28642.79|28642.79|28642.79|28642.79|28642.79|28642.79|28642.79|0
1648109790000|2022-03-24 08:16:30|28653.39|28653.39|28649.86|28649.86|28653.39|28653.39|28649.86|28649.86|0
1648109800000|2022-03-24 08:16:40|28653.39|28653.39|28667.53|28667.53|28674.6|28674.6|28653.39|28653.39|0
1648109810000|2022-03-24 08:16:50|28674.6|28674.6|28674.6|28674.6|28674.6|28674.6|28674.6|28674.6|0
1648109820000|2022-03-24 08:17:00|28678.14|28678.14|28679.04|28679.04|28679.04|28679.04|28678.14|28678.14|0
1648109830000|2022-03-24 08:17:10|28682.57|28682.57|28682.57|28682.57|28682.57|28682.57|28679.04|28679.04|0
1648109840000|2022-03-24 08:17:20|28675.5|28675.5|28682.57|28682.57|28682.57|28682.57|28675.5|28675.5|0
1648109850000|2022-03-24 08:17:30|28679.04|28679.04|28679.04|28679.04|28679.04|28679.04|28679.04|28679.04|0
1648109860000|2022-03-24 08:17:40|28686.11|28686.11|28686.11|28686.11|28686.11|28686.11|28686.11|28686.11|0
1648109870000|2022-03-24 08:17:50|28693.18|28693.18|28693.18|28693.18|28693.18|28693.18|28693.18|28693.18|0
1648109880000|2022-03-24 08:18:00|28696.71|28696.71|28696.71|28696.71|28700.25|28700.25|28696.71|28696.71|0
1648109890000|2022-03-24 08:18:10|28693.18|28693.18|28693.18|28693.18|28693.18|28693.18|28693.18|28693.18|0
1648109900000|2022-03-24 08:18:20|28714.39|28714.39|28714.39|28714.39|28714.39|28714.39|28714.39|28714.39|0
1648109920000|2022-03-24 08:18:40|28716.19|28716.19|28709.12|28709.12|28716.19|28716.19|28709.12|28709.12|0
1648109950000|2022-03-24 08:19:10|28705.59|28705.59|28705.59|28705.59|28705.59|28705.59|28705.59|28705.59|0
1648109960000|2022-03-24 08:19:20|28709.12|28709.12|28709.12|28709.12|28709.12|28709.12|28709.12|28709.12|0
1648109980000|2022-03-24 08:19:40|28710.02|28710.02|28692.35|28692.35|28710.02|28710.02|28688.81|28688.81|0
1648109990000|2022-03-24 08:19:50|28695.88|28695.88|28699.42|28699.42|28702.95|28702.95|28692.35|28692.35|0
1648110000000|2022-03-24 08:20:00|28702.95|28702.95|28701.72|28701.72|28702.95|28702.95|28701.72|28701.72|0
1648110010000|2022-03-24 08:20:10|28694.65|28694.65|28708.79|28708.79|28708.79|28708.79|28694.65|28694.65|0
1648110020000|2022-03-24 08:20:20|28701.72|28701.72|28691.12|28691.12|28701.72|28701.72|28691.12|28691.12|0
1648110030000|2022-03-24 08:20:30|28680.51|28680.51|28680.51|28680.51|28680.51|28680.51|28680.51|28680.51|0
1648110050000|2022-03-24 08:20:50|28691.12|28691.12|28701.72|28701.72|28701.72|28701.72|28691.12|28691.12|0
1648110070000|2022-03-24 08:21:10|28705.26|28705.26|28698.19|28698.19|28705.26|28705.26|28698.19|28698.19|0
1648110080000|2022-03-24 08:21:20|28705.26|28705.26|28704.36|28704.36|28705.26|28705.26|28704.36|28704.36|0
1648110100000|2022-03-24 08:21:40|28707.89|28707.89|28707.89|28707.89|28707.89|28707.89|28707.89|28707.89|0
1648110150000|2022-03-24 08:22:30|28725.57|28725.57|28729.1|28729.1|28729.1|28729.1|28725.57|28725.57|0
1648110160000|2022-03-24 08:22:40|28732.64|28732.64|28732.64|28732.64|28732.64|28732.64|28732.64|28732.64|0
1648110170000|2022-03-24 08:22:50|28729.1|28729.1|28729.1|28729.1|28729.1|28729.1|28729.1|28729.1|0
1648110180000|2022-03-24 08:23:00|28728.8|28728.8|28728.8|28728.8|28728.8|28728.8|28728.8|28728.8|0
1648110220000|2022-03-24 08:23:40|28711.13|28711.13|28714.66|28714.66|28714.66|28714.66|28711.13|28711.13|0
1648110230000|2022-03-24 08:23:50|28707.59|28707.59|28714.66|28714.66|28714.66|28714.66|28707.59|28707.59|0
1648110240000|2022-03-24 08:24:00|28721.73|28721.73|28721.73|28721.73|28721.73|28721.73|28721.73|28721.73|0
1648110260000|2022-03-24 08:24:20|28735.87|28735.87|28739.41|28739.41|28739.41|28739.41|28735.87|28735.87|0
1648110280000|2022-03-24 08:24:40|28732.34|28732.34|28732.34|28732.34|28732.34|28732.34|28732.34|28732.34|0
1648110310000|2022-03-24 08:25:10|28739.41|28739.41|28735.87|28735.87|28739.41|28739.41|28735.87|28735.87|0
1648110350000|2022-03-24 08:25:50|28728.8|28728.8|28735.87|28735.87|28735.87|28735.87|28728.8|28728.8|0
1648110370000|2022-03-24 08:26:10|28737.07|28737.07|28737.07|28737.07|28737.07|28737.07|28737.07|28737.07|0
1648110390000|2022-03-24 08:26:30|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|0
1648110400000|2022-03-24 08:26:40|28730|28730|28719.4|28719.4|28730|28730|28719.4|28719.4|0
1648110410000|2022-03-24 08:26:50|28718.91|28718.91|28718.91|28718.91|28718.91|28718.91|28718.91|28718.91|0
1648110420000|2022-03-24 08:27:00|28725.98|28725.98|28725.98|28725.98|28725.98|28725.98|28725.98|28725.98|0
1648110430000|2022-03-24 08:27:10|28725.68|28725.68|28725.68|28725.68|28725.68|28725.68|28725.68|28725.68|0
1648110450000|2022-03-24 08:27:30|28722.15|28722.15|28715.08|28715.08|28722.15|28722.15|28715.08|28715.08|0
1648110480000|2022-03-24 08:28:00|28708.01|28708.01|28708.01|28708.01|28708.01|28708.01|28708.01|28708.01|0
1648110520000|2022-03-24 08:28:40|28704.47|28704.47|28722.15|28722.15|28722.15|28722.15|28704.47|28704.47|0
1648110540000|2022-03-24 08:29:00|28718.61|28718.61|28713.88|28713.88|28718.61|28718.61|28713.88|28713.88|0
1648110550000|2022-03-24 08:29:10|28720.95|28720.95|28717.41|28717.41|28720.95|28720.95|28717.41|28717.41|0
1648110560000|2022-03-24 08:29:20|28710.34|28710.34|28710.34|28710.34|28710.34|28710.34|28710.34|28710.34|0
1648110570000|2022-03-24 08:29:30|28706.81|28706.81|28696.2|28696.2|28706.81|28706.81|28696.2|28696.2|0
1648110580000|2022-03-24 08:29:40|28695.9|28695.9|28706.21|28706.21|28706.51|28706.51|28695.9|28695.9|0
1648110590000|2022-03-24 08:29:50|28705|28705|28705.42|28705.42|28705.42|28705.42|28703.32|28703.32|0
1648110600000|2022-03-24 08:30:00|28701.89|28701.89|28698.35|28698.35|28701.89|28701.89|28691.28|28691.28|0
1648110610000|2022-03-24 08:30:10|28694.82|28694.82|28694.82|28694.82|28694.82|28694.82|28694.82|28694.82|0
1648110630000|2022-03-24 08:30:30|28684.21|28684.21|28694.82|28694.82|28694.82|28694.82|28684.21|28684.21|0
1648110640000|2022-03-24 08:30:40|28698.35|28698.35|28705.42|28705.42|28705.42|28705.42|28698.35|28698.35|0
1648110650000|2022-03-24 08:30:50|28708.96|28708.96|28712.23|28712.23|28712.23|28712.23|28707.73|28707.73|0
1648110660000|2022-03-24 08:31:00|28705.16|28705.16|28705.16|28705.16|28705.16|28705.16|28705.16|28705.16|0
1648110680000|2022-03-24 08:31:20|28705.4|28705.4|28716.01|28716.01|28716.01|28716.01|28705.4|28705.4|0
1648110690000|2022-03-24 08:31:30|28719.54|28719.54|28724.28|28724.28|28724.28|28724.28|28719.54|28719.54|0
1648110700000|2022-03-24 08:31:40|28717.21|28717.21|28716.61|28716.61|28717.21|28717.21|28716.61|28716.61|0
1648110720000|2022-03-24 08:32:00|28709.54|28709.54|28709.54|28709.54|28709.54|28709.54|28709.54|28709.54|0
1648110730000|2022-03-24 08:32:10|28716.61|28716.61|28716.61|28716.61|28716.61|28716.61|28716.61|28716.61|0
1648110740000|2022-03-24 08:32:20|28713.07|28713.07|28713.07|28713.07|28713.07|28713.07|28713.07|28713.07|0
1648110750000|2022-03-24 08:32:30|28713.31|28713.31|28713.31|28713.31|28713.31|28713.31|28713.31|28713.31|0
1648110760000|2022-03-24 08:32:40|28720.38|28720.38|28722.19|28722.19|28723.92|28723.92|28720.38|28720.38|0
1648110770000|2022-03-24 08:32:50|28718.65|28718.65|28721.95|28721.95|28721.95|28721.95|28707.81|28707.81|0
1648110800000|2022-03-24 08:33:20|28711.34|28711.34|28702.77|28702.77|28711.34|28711.34|28702.77|28702.77|0
1648110840000|2022-03-24 08:34:00|28706.3|28706.3|28702.77|28702.77|28706.3|28706.3|28702.77|28702.77|0
1648110860000|2022-03-24 08:34:20|28699.23|28699.23|28706.3|28706.3|28706.3|28706.3|28699.23|28699.23|0
1648110890000|2022-03-24 08:34:50|28699.23|28699.23|28699.23|28699.23|28699.23|28699.23|28699.23|28699.23|0
1648110910000|2022-03-24 08:35:10|28698.33|28698.33|28697.73|28697.73|28698.33|28698.33|28697.73|28697.73|0
1648110920000|2022-03-24 08:35:20|28708.34|28708.34|28710.14|28710.14|28710.14|28710.14|28708.34|28708.34|0
1648110930000|2022-03-24 08:35:30|28709.24|28709.24|28709.24|28709.24|28709.24|28709.24|28709.24|28709.24|0
1648110950000|2022-03-24 08:35:50|28708.94|28708.94|28709.84|28709.84|28709.84|28709.84|28708.64|28708.64|0
1648110980000|2022-03-24 08:36:20|28727.51|28727.51|28719.54|28719.54|28727.51|28727.51|28719.54|28719.54|0
1648110990000|2022-03-24 08:36:30|28708.94|28708.94|28691.26|28691.26|28708.94|28708.94|28691.26|28691.26|0
1648111010000|2022-03-24 08:36:50|28698.33|28698.33|28698.33|28698.33|28698.33|28698.33|28698.33|28698.33|0
1648111020000|2022-03-24 08:37:00|28698.03|28698.03|28698.03|28698.03|28698.03|28698.03|28698.03|28698.03|0
1648111030000|2022-03-24 08:37:10|28690.96|28690.96|28676.82|28676.82|28690.96|28690.96|28676.82|28676.82|0
1648111050000|2022-03-24 08:37:30|28666.22|28666.22|28655.61|28655.61|28666.22|28666.22|28655.61|28655.61|0
1648111060000|2022-03-24 08:37:40|28666.22|28666.22|28659.15|28659.15|28666.22|28666.22|28659.15|28659.15|0
1648111070000|2022-03-24 08:37:50|28666.22|28666.22|28673.29|28673.29|28673.29|28673.29|28666.22|28666.22|0
1648111080000|2022-03-24 08:38:00|28671.79|28671.79|28671.79|28671.79|28671.79|28671.79|28671.79|28671.79|0
1648111090000|2022-03-24 08:38:10|28678.86|28678.86|28678.86|28678.86|28678.86|28678.86|28678.86|28678.86|0
1648111100000|2022-03-24 08:38:20|28678.56|28678.56|28682.09|28682.09|28682.99|28682.99|28677.65|28677.65|0
1648111110000|2022-03-24 08:38:30|28685.62|28685.62|28685.62|28685.62|28685.62|28685.62|28685.62|28685.62|0
1648111120000|2022-03-24 08:38:40|28682.09|28682.09|28692.69|28692.69|28692.69|28692.69|28682.09|28682.09|0
1648111130000|2022-03-24 08:38:50|28685.62|28685.62|28691.47|28691.47|28691.47|28691.47|28680.86|28680.86|0
1648111140000|2022-03-24 08:39:00|28698.53|28698.53|28698.53|28698.53|28698.53|28698.53|28698.53|28698.53|0
1648111150000|2022-03-24 08:39:10|28699.44|28699.44|28699.44|28699.44|28699.44|28699.44|28699.44|28699.44|0
1648111220000|2022-03-24 08:40:20|28706.51|28706.51|28706.51|28706.51|28706.51|28706.51|28706.51|28706.51|0
1648111280000|2022-03-24 08:41:20|28705.6|28705.6|28705.6|28705.6|28705.6|28705.6|28705.6|28705.6|0
1648111290000|2022-03-24 08:41:30|28702.07|28702.07|28705.6|28705.6|28705.6|28705.6|28702.07|28702.07|0
1648111320000|2022-03-24 08:42:00|28695|28695|28698.84|28698.84|28698.84|28698.84|28684.7|28684.7|0
1648111340000|2022-03-24 08:42:20|28699.14|28699.14|28692.07|28692.07|28699.14|28699.14|28692.07|28692.07|0
1648111350000|2022-03-24 08:42:30|28688.53|28688.53|28688.53|28688.53|28688.53|28688.53|28688.53|28688.53|0
1648111370000|2022-03-24 08:42:50|28685|28685|28674.39|28674.39|28685|28685|28674.39|28674.39|0
1648111390000|2022-03-24 08:43:10|28670.86|28670.86|28670.86|28670.86|28670.86|28670.86|28670.86|28670.86|0
1648111410000|2022-03-24 08:43:30|28688.53|28688.53|28692.07|28692.07|28692.07|28692.07|28688.53|28688.53|0
1648111420000|2022-03-24 08:43:40|28692.48|28692.48|28692.48|28692.48|28692.48|28692.48|28692.48|28692.48|0
1648111450000|2022-03-24 08:44:10|28696.01|28696.01|28696.01|28696.01|28696.01|28696.01|28696.01|28696.01|0
1648111480000|2022-03-24 08:44:40|28688.94|28688.94|28688.94|28688.94|28688.94|28688.94|28688.94|28688.94|0
1648111500000|2022-03-24 08:45:00|28681.87|28681.87|28678.34|28678.34|28681.87|28681.87|28678.34|28678.34|0
1648111520000|2022-03-24 08:45:20|28667.73|28667.73|28667.73|28667.73|28667.73|28667.73|28667.73|28667.73|0
1648111540000|2022-03-24 08:45:40|28666.23|28666.23|28665.93|28665.93|28666.23|28666.23|28665.93|28665.93|0
1648111560000|2022-03-24 08:46:00|28666.34|28666.34|28645.13|28645.13|28666.34|28666.34|28645.13|28645.13|0
1648111570000|2022-03-24 08:46:10|28648.66|28648.66|28644.12|28644.12|28648.66|28648.66|28644.12|28644.12|0
1648111590000|2022-03-24 08:46:30|28637.05|28637.05|28637.05|28637.05|28637.05|28637.05|28637.05|28637.05|0
1648111660000|2022-03-24 08:47:40|28640.58|28640.58|28626.44|28626.44|28640.58|28640.58|28626.44|28626.44|0
1648111680000|2022-03-24 08:48:00|28619.37|28619.37|28614.63|28614.63|28619.37|28619.37|28614.63|28614.63|0
1648111720000|2022-03-24 08:48:40|28625.23|28625.23|28639.37|28639.37|28639.37|28639.37|28621.7|28621.7|0
1648111800000|2022-03-24 08:50:00|28649.98|28649.98|28639.37|28639.37|28649.98|28649.98|28632.3|28632.3|0
1648111830000|2022-03-24 08:50:30|28635.84|28635.84|28635.84|28635.84|28635.84|28635.84|28635.84|28635.84|0
1648111870000|2022-03-24 08:51:10|28628.77|28628.77|28628.77|28628.77|28628.77|28628.77|28628.77|28628.77|0
1648111890000|2022-03-24 08:51:30|28618.16|28618.16|28618.16|28618.16|28618.16|28618.16|28618.16|28618.16|0
1648111910000|2022-03-24 08:51:50|28600.49|28600.49|28602.22|28602.22|28604.02|28604.02|28600.49|28600.49|0
1648111920000|2022-03-24 08:52:00|28609.29|28609.29|28609.29|28609.29|28609.29|28609.29|28609.29|28609.29|0
1648111970000|2022-03-24 08:52:50|28608.57|28608.57|28608.57|28608.57|28608.57|28608.57|28608.57|28608.57|0
1648111980000|2022-03-24 08:53:00|28601.5|28601.5|28608.57|28608.57|28608.57|28608.57|28594.43|28594.43|0
1648111990000|2022-03-24 08:53:10|28601.5|28601.5|28601.5|28601.5|28601.5|28601.5|28601.5|28601.5|0
1648112000000|2022-03-24 08:53:20|28605.03|28605.03|28605.03|28605.03|28605.03|28605.03|28605.03|28605.03|0
1648112010000|2022-03-24 08:53:30|28594.43|28594.43|28594.43|28594.43|28594.43|28594.43|28594.43|28594.43|0
1648112020000|2022-03-24 08:53:40|28593.83|28593.83|28579.69|28579.69|28593.83|28593.83|28579.69|28579.69|0
1648112040000|2022-03-24 08:54:00|28583.22|28583.22|28583.22|28583.22|28583.22|28583.22|28583.22|28583.22|0
1648112050000|2022-03-24 08:54:10|28583.52|28583.52|28583.52|28583.52|28583.52|28583.52|28579.99|28579.99|0
1648112060000|2022-03-24 08:54:20|28587.06|28587.06|28587.06|28587.06|28587.06|28587.06|28587.06|28587.06|0
1648112070000|2022-03-24 08:54:30|28590.59|28590.59|28590.59|28590.59|28590.59|28590.59|28590.59|28590.59|0
1648112080000|2022-03-24 08:54:40|28591.49|28591.49|28591.49|28591.49|28591.49|28591.49|28591.49|28591.49|0
1648112090000|2022-03-24 08:54:50|28598.56|28598.56|28598.56|28598.56|28598.56|28598.56|28598.56|28598.56|0
1648112110000|2022-03-24 08:55:10|28612.7|28612.7|28619.77|28619.77|28619.77|28619.77|28612.7|28612.7|0
1648112120000|2022-03-24 08:55:20|28623.31|28623.31|28623.31|28623.31|28623.31|28623.31|28623.31|28623.31|0
1648112130000|2022-03-24 08:55:30|28630.38|28630.38|28630.38|28630.38|28630.38|28630.38|28630.38|28630.38|0
1648112160000|2022-03-24 08:56:00|28630.08|28630.08|28626.54|28626.54|28630.08|28630.08|28626.54|28626.54|0
1648112190000|2022-03-24 08:56:30|28615.94|28615.94|28612.4|28612.4|28615.94|28615.94|28612.4|28612.4|0
1648112240000|2022-03-24 08:57:20|28615.94|28615.94|28619.47|28619.47|28619.47|28619.47|28615.94|28615.94|0
1648112250000|2022-03-24 08:57:30|28612.4|28612.4|28605.33|28605.33|28612.4|28612.4|28605.33|28605.33|0
1648112290000|2022-03-24 08:58:10|28601.8|28601.8|28601.8|28601.8|28601.8|28601.8|28601.8|28601.8|0
1648112300000|2022-03-24 08:58:20|28587.66|28587.66|28587.66|28587.66|28587.66|28587.66|28587.66|28587.66|0
1648112310000|2022-03-24 08:58:30|28601.8|28601.8|28608.87|28608.87|28608.87|28608.87|28601.8|28601.8|0
1648112320000|2022-03-24 08:58:40|28601.8|28601.8|28601.8|28601.8|28601.8|28601.8|28601.8|28601.8|0
1648112330000|2022-03-24 08:58:50|28584.12|28584.12|28580.59|28580.59|28584.12|28584.12|28580.59|28580.59|0
1648112340000|2022-03-24 08:59:00|28579.99|28579.99|28576.45|28576.45|28579.99|28579.99|28576.45|28576.45|0
1648112390000|2022-03-24 08:59:50|28576.04|28576.04|28576.04|28576.04|28576.04|28576.04|28576.04|28576.04|0
1648112400000|2022-03-24 09:00:00|28593.72|28593.72|28593.72|28593.72|28593.72|28593.72|28593.72|28593.72|0
1648112410000|2022-03-24 09:00:10|28597.25|28597.25|28597.25|28597.25|28597.25|28597.25|28597.25|28597.25|0
1648112430000|2022-03-24 09:00:30|28611.39|28611.39|28611.39|28611.39|28611.39|28611.39|28611.39|28611.39|0
1648112480000|2022-03-24 09:01:20|28612.29|28612.29|28612.29|28612.29|28612.29|28612.29|28612.29|28612.29|0
1648112490000|2022-03-24 09:01:30|28615.83|28615.83|28615.83|28615.83|28615.83|28615.83|28615.83|28615.83|0
1648112510000|2022-03-24 09:01:50|28622.9|28622.9|28622.9|28622.9|28622.9|28622.9|28622.9|28622.9|0
1648112520000|2022-03-24 09:02:00|28623.62|28623.62|28623.62|28623.62|28623.62|28623.62|28623.62|28623.62|0
1648112530000|2022-03-24 09:02:10|28623.02|28623.02|28626.56|28626.56|28626.56|28626.56|28623.02|28623.02|0
1648112540000|2022-03-24 09:02:20|28623.02|28623.02|28623.02|28623.02|28623.02|28623.02|28623.02|28623.02|0
1648112570000|2022-03-24 09:02:50|28630.09|28630.09|28630.09|28630.09|28630.09|28630.09|28630.09|28630.09|0
1648112580000|2022-03-24 09:03:00|28626.56|28626.56|28626.56|28626.56|28626.56|28626.56|28626.56|28626.56|0
1648112610000|2022-03-24 09:03:30|28623.02|28623.02|28623.02|28623.02|28623.02|28623.02|28623.02|28623.02|0
1648112630000|2022-03-24 09:03:50|28630.09|28630.09|28630.09|28630.09|28630.09|28630.09|28630.09|28630.09|0
1648112640000|2022-03-24 09:04:00|28633.63|28633.63|28633.63|28633.63|28633.63|28633.63|28633.63|28633.63|0
1648112650000|2022-03-24 09:04:10|28637.16|28637.16|28637.16|28637.16|28637.16|28637.16|28637.16|28637.16|0
1648112660000|2022-03-24 09:04:20|28640.7|28640.7|28640.7|28640.7|28640.7|28640.7|28640.7|28640.7|0
1648112670000|2022-03-24 09:04:30|28641.6|28641.6|28641.6|28641.6|28641.6|28641.6|28641.6|28641.6|0
1648112700000|2022-03-24 09:05:00|28638.06|28638.06|28627.46|28627.46|28638.06|28638.06|28627.46|28627.46|0
1648112750000|2022-03-24 09:05:50|28623.92|28623.92|28627.46|28627.46|28627.46|28627.46|28623.92|28623.92|0
1648112760000|2022-03-24 09:06:00|28616.85|28616.85|28616.85|28616.85|28616.85|28616.85|28616.85|28616.85|0
1648112770000|2022-03-24 09:06:10|28606.25|28606.25|28588.57|28588.57|28606.25|28606.25|28588.57|28588.57|0
1648112800000|2022-03-24 09:06:40|28595.64|28595.64|28574.43|28574.43|28595.64|28595.64|28574.43|28574.43|0
1648112820000|2022-03-24 09:07:00|28574.02|28574.02|28570.49|28570.49|28574.02|28574.02|28570.49|28570.49|0
1648112840000|2022-03-24 09:07:20|28569.29|28569.29|28568.47|28568.47|28569.29|28569.29|28568.47|28568.47|0
1648112850000|2022-03-24 09:07:30|28568.23|28568.23|28568.23|28568.23|28568.23|28568.23|28568.23|28568.23|0
1648112860000|2022-03-24 09:07:40|28564.69|28564.69|28547.02|28547.02|28564.69|28564.69|28547.02|28547.02|0
1648112870000|2022-03-24 09:07:50|28539.95|28539.95|28543.48|28543.48|28543.48|28543.48|28539.95|28539.95|0
1648112900000|2022-03-24 09:08:20|28547.02|28547.02|28532.39|28532.39|28547.02|28547.02|28532.39|28532.39|0
1648112910000|2022-03-24 09:08:30|28531.79|28531.79|28531.79|28531.79|28531.79|28531.79|28531.79|28531.79|0
1648112920000|2022-03-24 09:08:40|28528.26|28528.26|28528.26|28528.26|28528.26|28528.26|28528.26|28528.26|0
1648112930000|2022-03-24 09:08:50|28524.72|28524.72|28521.19|28521.19|28524.72|28524.72|28521.19|28521.19|0
1648112940000|2022-03-24 09:09:00|28528.26|28528.26|28524.72|28524.72|28528.26|28528.26|28524.72|28524.72|0
1648112950000|2022-03-24 09:09:10|28517.65|28517.65|28517.65|28517.65|28531.79|28531.79|28517.65|28517.65|0
1648112960000|2022-03-24 09:09:20|28514.12|28514.12|28510.58|28510.58|28514.12|28514.12|28510.58|28510.58|0
1648112970000|2022-03-24 09:09:30|28514.12|28514.12|28507.35|28507.35|28514.12|28514.12|28507.05|28507.05|0
1648112980000|2022-03-24 09:09:40|28506.75|28506.75|28506.75|28506.75|28506.75|28506.75|28506.75|28506.75|0
1648112990000|2022-03-24 09:09:50|28506.34|28506.34|28506.34|28506.34|28513.41|28513.41|28506.34|28506.34|0
1648113000000|2022-03-24 09:10:00|28495.73|28495.73|28491.68|28491.68|28495.73|28495.73|28491.38|28491.38|0
1648113010000|2022-03-24 09:10:10|28495.21|28495.21|28498.75|28498.75|28498.75|28498.75|28495.21|28495.21|0
1648113030000|2022-03-24 09:10:30|28491.68|28491.68|28491.68|28491.68|28491.68|28491.68|28491.68|28491.68|0
1648113040000|2022-03-24 09:10:40|28491.27|28491.27|28491.27|28491.27|28491.27|28491.27|28491.27|28491.27|0
1648113050000|2022-03-24 09:10:50|28487.73|28487.73|28487.73|28487.73|28487.73|28487.73|28487.73|28487.73|0
1648113060000|2022-03-24 09:11:00|28484.2|28484.2|28484.2|28484.2|28484.2|28484.2|28484.2|28484.2|0
1648113070000|2022-03-24 09:11:10|28494.8|28494.8|28491.27|28491.27|28498.34|28498.34|28491.27|28491.27|0
1648113100000|2022-03-24 09:11:40|28484.2|28484.2|28484.2|28484.2|28484.2|28484.2|28484.2|28484.2|0
1648113110000|2022-03-24 09:11:50|28494.8|28494.8|28494.8|28494.8|28494.8|28494.8|28494.8|28494.8|0
1648113120000|2022-03-24 09:12:00|28495.05|28495.05|28495.05|28495.05|28495.05|28495.05|28495.05|28495.05|0
1648113130000|2022-03-24 09:12:10|28502.12|28502.12|28502.12|28502.12|28502.12|28502.12|28502.12|28502.12|0
1648113140000|2022-03-24 09:12:20|28495.05|28495.05|28502.72|28502.72|28502.72|28502.72|28495.05|28495.05|0
1648113150000|2022-03-24 09:12:30|28492.11|28492.11|28488.58|28488.58|28492.11|28492.11|28488.58|28488.58|0
1648113160000|2022-03-24 09:12:40|28495.65|28495.65|28496.06|28496.06|28496.47|28496.47|28495.65|28495.65|0
1648113190000|2022-03-24 09:13:10|28503.13|28503.13|28503.13|28503.13|28503.13|28503.13|28503.13|28503.13|0
1648113200000|2022-03-24 09:13:20|28499.59|28499.59|28496.06|28496.06|28499.59|28499.59|28496.06|28496.06|0
1648113220000|2022-03-24 09:13:40|28492.52|28492.52|28486.94|28486.94|28492.52|28492.52|28486.94|28486.94|0
1648113230000|2022-03-24 09:13:50|28487.35|28487.35|28486.94|28486.94|28487.35|28487.35|28486.94|28486.94|0
1648113270000|2022-03-24 09:14:30|28486.21|28486.21|28486.21|28486.21|28486.21|28486.21|28486.21|28486.21|0
1648113280000|2022-03-24 09:14:40|28482.68|28482.68|28482.68|28482.68|28482.68|28482.68|28482.68|28482.68|0
1648113290000|2022-03-24 09:14:50|28489.75|28489.75|28496.82|28496.82|28496.82|28496.82|28489.75|28489.75|0
1648113300000|2022-03-24 09:15:00|28496.52|28496.52|28492.98|28492.98|28496.52|28496.52|28492.98|28492.98|0
1648113310000|2022-03-24 09:15:10|28496.52|28496.52|28492.98|28492.98|28496.52|28496.52|28492.98|28492.98|0
1648113330000|2022-03-24 09:15:30|28492.08|28492.08|28484.71|28484.71|28492.08|28492.08|28484.71|28484.71|0
1648113350000|2022-03-24 09:15:50|28484.11|28484.11|28484.11|28484.11|28484.11|28484.11|28484.11|28484.11|0
1648113380000|2022-03-24 09:16:20|28483.51|28483.51|28483.51|28483.51|28483.51|28483.51|28483.51|28483.51|0
1648113390000|2022-03-24 09:16:30|28482.91|28482.91|28482.91|28482.91|28482.91|28482.91|28482.91|28482.91|0
1648113430000|2022-03-24 09:17:10|28497.05|28497.05|28497.05|28497.05|28497.05|28497.05|28497.05|28497.05|0
1648113460000|2022-03-24 09:17:40|28496.45|28496.45|28496.45|28496.45|28496.45|28496.45|28496.45|28496.45|0
1648113470000|2022-03-24 09:17:50|28492.91|28492.91|28492.91|28492.91|28492.91|28492.91|28492.91|28492.91|0
1648113490000|2022-03-24 09:18:10|28489.38|28489.38|28482.31|28482.31|28489.38|28489.38|28482.31|28482.31|0
1648113500000|2022-03-24 09:18:20|28475.24|28475.24|28475.24|28475.24|28475.24|28475.24|28475.24|28475.24|0
1648113510000|2022-03-24 09:18:30|28468.17|28468.17|28464.63|28464.63|28468.17|28468.17|28464.63|28464.63|0
1648113520000|2022-03-24 09:18:40|28461.1|28461.1|28461.1|28461.1|28461.1|28461.1|28461.1|28461.1|0
1648113550000|2022-03-24 09:19:10|28460.69|28460.69|28460.28|28460.28|28460.69|28460.69|28460.28|28460.28|0
1648113560000|2022-03-24 09:19:20|28459.87|28459.87|28460.28|28460.28|28460.28|28460.28|28459.87|28459.87|0
1648113600000|2022-03-24 09:20:00|28461.1|28461.1|28461.1|28461.1|28461.1|28461.1|28461.1|28461.1|0
1648113610000|2022-03-24 09:20:10|28468.17|28468.17|28468.17|28468.17|28468.17|28468.17|28468.17|28468.17|0
1648113640000|2022-03-24 09:20:40|28467.87|28467.87|28471.4|28471.4|28471.4|28471.4|28467.87|28467.87|0
1648113650000|2022-03-24 09:20:50|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|28474.94|0
1648113660000|2022-03-24 09:21:00|28471.4|28471.4|28460.8|28460.8|28471.4|28471.4|28460.8|28460.8|0
1648113680000|2022-03-24 09:21:20|28460.5|28460.5|28460.5|28460.5|28460.5|28460.5|28460.5|28460.5|0
1648113700000|2022-03-24 09:21:40|28456.96|28456.96|28446.06|28446.06|28456.96|28456.96|28446.06|28446.06|0
1648113760000|2022-03-24 09:22:40|28445.45|28445.45|28438.39|28438.39|28445.45|28445.45|28434.85|28434.85|0
1648113770000|2022-03-24 09:22:50|28441.92|28441.92|28448.99|28448.99|28448.99|28448.99|28438.39|28438.39|0
1648113790000|2022-03-24 09:23:10|28449.59|28449.59|28438.99|28438.99|28449.59|28449.59|28438.99|28438.99|0
1648113840000|2022-03-24 09:24:00|28438.69|28438.69|28438.69|28438.69|28438.69|28438.69|28438.69|28438.69|0
1648113880000|2022-03-24 09:24:40|28445.76|28445.76|28445.76|28445.76|28445.76|28445.76|28445.76|28445.76|0
1648113890000|2022-03-24 09:24:50|28449.29|28449.29|28449.29|28449.29|28449.29|28449.29|28449.29|28449.29|0
1648113910000|2022-03-24 09:25:10|28452.83|28452.83|28449.59|28449.59|28452.83|28452.83|28449.29|28449.29|0
1648113930000|2022-03-24 09:25:30|28446.06|28446.06|28438.99|28438.99|28446.06|28446.06|28438.99|28438.99|0
1648113980000|2022-03-24 09:26:20|28431.92|28431.92|28431.92|28431.92|28431.92|28431.92|28431.92|28431.92|0
1648113990000|2022-03-24 09:26:30|28428.38|28428.38|28427.48|28427.48|28428.38|28428.38|28427.48|28427.48|0
1648114010000|2022-03-24 09:26:50|28426.66|28426.66|28420|28420|28426.66|28426.66|28419.59|28419.59|0
1648114020000|2022-03-24 09:27:00|28430.61|28430.61|28430.61|28430.61|28430.61|28430.61|28430.61|28430.61|0
1648114030000|2022-03-24 09:27:10|28427.07|28427.07|28384.65|28384.65|28427.07|28427.07|28384.65|28384.65|0
1648114040000|2022-03-24 09:27:20|28388.19|28388.19|28388.19|28388.19|28388.19|28388.19|28388.19|28388.19|0
1648114050000|2022-03-24 09:27:30|28395.26|28395.26|28405.86|28405.86|28405.86|28405.86|28395.26|28395.26|0
1648114060000|2022-03-24 09:27:40|28402.33|28402.33|28391.72|28391.72|28402.33|28402.33|28391.72|28391.72|0
1648114070000|2022-03-24 09:27:50|28398.79|28398.79|28391.72|28391.72|28398.79|28398.79|28391.72|28391.72|0
1648114080000|2022-03-24 09:28:00|28391.12|28391.12|28391.12|28391.12|28391.12|28391.12|28391.12|28391.12|0
1648114090000|2022-03-24 09:28:10|28398.19|28398.19|28398.19|28398.19|28398.19|28398.19|28398.19|28398.19|0
1648114120000|2022-03-24 09:28:40|28391.12|28391.12|28387.59|28387.59|28391.12|28391.12|28387.59|28387.59|0
1648114190000|2022-03-24 09:29:50|28384.05|28384.05|28384.05|28384.05|28384.05|28384.05|28384.05|28384.05|0
1648114200000|2022-03-24 09:30:00|28384.46|28384.46|28384.46|28384.46|28384.46|28384.46|28384.46|28384.46|0
1648114220000|2022-03-24 09:30:20|28370.32|28370.32|28370.32|28370.32|28370.32|28370.32|28370.32|28370.32|0
1648114250000|2022-03-24 09:30:50|28373.86|28373.86|28373.86|28373.86|28373.86|28373.86|28373.86|28373.86|0
1648114260000|2022-03-24 09:31:00|28373.25|28373.25|28373.25|28373.25|28373.25|28373.25|28373.25|28373.25|0
1648114310000|2022-03-24 09:31:50|28366.19|28366.19|28366.19|28366.19|28366.19|28366.19|28366.19|28366.19|0
1648114320000|2022-03-24 09:32:00|28364.98|28364.98|28363.48|28363.48|28364.98|28364.98|28363.48|28363.48|0
1648114340000|2022-03-24 09:32:20|28364.38|28364.38|28364.98|28364.98|28364.98|28364.98|28364.38|28364.38|0
1648114350000|2022-03-24 09:32:30|28357.91|28357.91|28356.11|28356.11|28357.91|28357.91|28356.11|28356.11|0
1648114360000|2022-03-24 09:32:40|28355.7|28355.7|28356.11|28356.11|28356.11|28356.11|28355.7|28355.7|0
1648114400000|2022-03-24 09:33:20|28349.04|28349.04|28352.58|28352.58|28352.58|28352.58|28349.04|28349.04|0
1648114410000|2022-03-24 09:33:30|28356.11|28356.11|28356.11|28356.11|28356.11|28356.11|28356.11|28356.11|0
1648114430000|2022-03-24 09:33:50|28349.04|28349.04|28352.58|28352.58|28352.58|28352.58|28349.04|28349.04|0
1648114480000|2022-03-24 09:34:40|28349.04|28349.04|28356.11|28356.11|28356.11|28356.11|28349.04|28349.04|0
1648114490000|2022-03-24 09:34:50|28359.65|28359.65|28359.35|28359.35|28359.65|28359.65|28359.35|28359.35|0
1648114550000|2022-03-24 09:35:50|28362.88|28362.88|28362.88|28362.88|28362.88|28362.88|28362.88|28362.88|0
1648114560000|2022-03-24 09:36:00|28369.95|28369.95|28380.56|28380.56|28380.56|28380.56|28369.95|28369.95|0
1648114580000|2022-03-24 09:36:20|28384.09|28384.09|28384.09|28384.09|28384.09|28384.09|28384.09|28384.09|0
1648114590000|2022-03-24 09:36:30|28394.69|28394.69|28391.16|28391.16|28394.69|28394.69|28391.16|28391.16|0
1648114610000|2022-03-24 09:36:50|28384.09|28384.09|28384.09|28384.09|28384.09|28384.09|28384.09|28384.09|0
1648114620000|2022-03-24 09:37:00|28377.02|28377.02|28377.02|28377.02|28377.02|28377.02|28377.02|28377.02|0
1648114630000|2022-03-24 09:37:10|28377.43|28377.43|28377.43|28377.43|28377.43|28377.43|28377.43|28377.43|0
1648114660000|2022-03-24 09:37:40|28377.84|28377.84|28377.84|28377.84|28377.84|28377.84|28377.84|28377.84|0
1648114670000|2022-03-24 09:37:50|28370.77|28370.77|28360.17|28360.17|28370.77|28370.77|28360.17|28360.17|0
1648114680000|2022-03-24 09:38:00|28363.7|28363.7|28360.17|28360.17|28363.7|28363.7|28360.17|28360.17|0
1648114690000|2022-03-24 09:38:10|28356.63|28356.63|28356.63|28356.63|28356.63|28356.63|28356.63|28356.63|0
1648114700000|2022-03-24 09:38:20|28353.1|28353.1|28353.1|28353.1|28353.1|28353.1|28353.1|28353.1|0
1648114740000|2022-03-24 09:39:00|28349.56|28349.56|28346.03|28346.03|28349.56|28349.56|28346.03|28346.03|0
1648114760000|2022-03-24 09:39:20|28349.56|28349.56|28349.56|28349.56|28349.56|28349.56|28349.56|28349.56|0
1648114770000|2022-03-24 09:39:30|28346.03|28346.03|28346.03|28346.03|28346.03|28346.03|28346.03|28346.03|0
1648114790000|2022-03-24 09:39:50|28345.73|28345.73|28342.19|28342.19|28345.73|28345.73|28342.19|28342.19|0
1648114800000|2022-03-24 09:40:00|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|0
1648114840000|2022-03-24 09:40:40|28337.84|28337.84|28334.3|28334.3|28337.84|28337.84|28334.3|28334.3|0
1648114860000|2022-03-24 09:41:00|28330.77|28330.77|28329.54|28329.54|28330.77|28330.77|28329.54|28329.54|0
1648114890000|2022-03-24 09:41:30|28333.07|28333.07|28343.68|28343.68|28343.68|28343.68|28333.07|28333.07|0
1648114910000|2022-03-24 09:41:50|28361.35|28361.35|28361.35|28361.35|28361.35|28361.35|28361.35|28361.35|0
1648114940000|2022-03-24 09:42:20|28368.42|28368.42|28371.96|28371.96|28371.96|28371.96|28368.42|28368.42|0
1648114970000|2022-03-24 09:42:50|28372.44|28372.44|28372.44|28372.44|28372.44|28372.44|28372.44|28372.44|0
1648114980000|2022-03-24 09:43:00|28379.51|28379.51|28386.58|28386.58|28386.58|28386.58|28379.51|28379.51|0
1648115050000|2022-03-24 09:44:10|28397.18|28397.18|28397.18|28397.18|28397.18|28397.18|28397.18|28397.18|0
1648115080000|2022-03-24 09:44:40|28400.72|28400.72|28400.72|28400.72|28400.72|28400.72|28400.72|28400.72|0
1648115110000|2022-03-24 09:45:10|28407.79|28407.79|28407.79|28407.79|28407.79|28407.79|28407.79|28407.79|0
1648115120000|2022-03-24 09:45:20|28409.43|28409.43|28409.43|28409.43|28409.43|28409.43|28409.43|28409.43|0
1648115130000|2022-03-24 09:45:30|28416.5|28416.5|28416.5|28416.5|28416.5|28416.5|28416.5|28416.5|0
1648115180000|2022-03-24 09:46:20|28427.1|28427.1|28427.1|28427.1|28427.1|28427.1|28427.1|28427.1|0
1648115200000|2022-03-24 09:46:40|28427.4|28427.4|28434.47|28434.47|28438.01|28438.01|28427.4|28427.4|0
1648115210000|2022-03-24 09:46:50|28427.4|28427.4|28416.8|28416.8|28427.4|28427.4|28416.8|28416.8|0
1648115220000|2022-03-24 09:47:00|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|0
1648115310000|2022-03-24 09:48:30|28430.94|28430.94|28420.33|28420.33|28430.94|28430.94|28420.33|28420.33|0
1648115340000|2022-03-24 09:49:00|28416.8|28416.8|28416.8|28416.8|28416.8|28416.8|28416.8|28416.8|0
1648115360000|2022-03-24 09:49:20|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|28423.87|0
1648115390000|2022-03-24 09:49:50|28422.67|28422.67|28422.97|28422.97|28422.97|28422.97|28421.76|28421.76|0
1648115420000|2022-03-24 09:50:20|28412.36|28412.36|28419.43|28419.43|28419.43|28419.43|28412.36|28412.36|0
1648115430000|2022-03-24 09:50:30|28412.36|28412.36|28412.36|28412.36|28412.36|28412.36|28412.36|28412.36|0
1648115450000|2022-03-24 09:50:50|28408.83|28408.83|28408.83|28408.83|28408.83|28408.83|28408.83|28408.83|0
1648115480000|2022-03-24 09:51:20|28387.62|28387.62|28391.15|28391.15|28391.15|28391.15|28387.62|28387.62|0
1648115490000|2022-03-24 09:51:30|28405.29|28405.29|28405.29|28405.29|28405.29|28405.29|28405.29|28405.29|0
1648115500000|2022-03-24 09:51:40|28404.69|28404.69|28393.79|28393.79|28404.69|28404.69|28393.79|28393.79|0
1648115510000|2022-03-24 09:51:50|28397.32|28397.32|28397.32|28397.32|28397.32|28397.32|28397.32|28397.32|0
1648115520000|2022-03-24 09:52:00|28399.02|28399.02|28399.02|28399.02|28399.02|28399.02|28399.02|28399.02|0
1648115540000|2022-03-24 09:52:20|28399.26|28399.26|28398.96|28398.96|28399.26|28399.26|28398.96|28398.96|0
1648115550000|2022-03-24 09:52:30|28398.06|28398.06|28398.06|28398.06|28398.06|28398.06|28398.06|28398.06|0
1648115580000|2022-03-24 09:53:00|28390.99|28390.99|28390.99|28390.99|28390.99|28390.99|28390.99|28390.99|0
1648115600000|2022-03-24 09:53:20|28398.06|28398.06|28398.06|28398.06|28398.06|28398.06|28398.06|28398.06|0
1648115690000|2022-03-24 09:54:50|28397.76|28397.76|28397.76|28397.76|28397.76|28397.76|28397.76|28397.76|0
1648115700000|2022-03-24 09:55:00|28398.24|28398.24|28398.24|28398.24|28398.24|28398.24|28398.24|28398.24|0
1648115710000|2022-03-24 09:55:10|28412.38|28412.38|28412.38|28412.38|28412.38|28412.38|28412.38|28412.38|0
1648115720000|2022-03-24 09:55:20|28415.91|28415.91|28415.91|28415.91|28415.91|28415.91|28415.91|28415.91|0
1648115770000|2022-03-24 09:56:10|28416.82|28416.82|28416.82|28416.82|28416.82|28416.82|28416.82|28416.82|0
1648115790000|2022-03-24 09:56:30|28420.35|28420.35|28438.02|28438.02|28438.02|28438.02|28420.35|28420.35|0
1648115820000|2022-03-24 09:57:00|28438.27|28438.27|28452.41|28452.41|28452.41|28452.41|28438.27|28438.27|0
1648115830000|2022-03-24 09:57:10|28455.94|28455.94|28459.48|28459.48|28459.48|28459.48|28455.94|28455.94|0
1648115850000|2022-03-24 09:57:30|28466.55|28466.55|28470.08|28470.08|28470.08|28470.08|28466.55|28466.55|0
1648115860000|2022-03-24 09:57:40|28473.62|28473.62|28473.62|28473.62|28473.62|28473.62|28473.62|28473.62|0
1648115870000|2022-03-24 09:57:50|28480.69|28480.69|28473.62|28473.62|28480.69|28480.69|28473.62|28473.62|0
1648115880000|2022-03-24 09:58:00|28470.08|28470.08|28470.08|28470.08|28470.08|28470.08|28470.08|28470.08|0
1648115910000|2022-03-24 09:58:30|28466.55|28466.55|28465.64|28465.64|28466.55|28466.55|28465.64|28465.64|0
1648115920000|2022-03-24 09:58:40|28455.04|28455.04|28455.04|28455.04|28455.04|28455.04|28455.04|28455.04|0
1648115960000|2022-03-24 09:59:20|28451.51|28451.51|28451.51|28451.51|28451.51|28451.51|28451.51|28451.51|0
1648115970000|2022-03-24 09:59:30|28444.44|28444.44|28444.44|28444.44|28444.44|28444.44|28444.44|28444.44|0
1648115980000|2022-03-24 09:59:40|28443.83|28443.83|28429.39|28429.39|28443.83|28443.83|28429.39|28429.39|0
1648115990000|2022-03-24 09:59:50|28429.15|28429.15|28425.32|28425.32|28429.15|28429.15|28425.32|28425.32|0
1648116000000|2022-03-24 10:00:00|28425.02|28425.02|28417.65|28417.65|28425.02|28425.02|28414.11|28414.11|0
1648116010000|2022-03-24 10:00:10|28410.58|28410.58|28410.58|28410.58|28410.58|28410.58|28410.58|28410.58|0
1648116020000|2022-03-24 10:00:20|28409.35|28409.35|28408.45|28408.45|28409.35|28409.35|28408.45|28408.45|0
1648116030000|2022-03-24 10:00:30|28397.84|28397.84|28394.31|28394.31|28397.84|28397.84|28394.31|28394.31|0
1648116040000|2022-03-24 10:00:40|28401.38|28401.38|28404.91|28404.91|28404.91|28404.91|28401.38|28401.38|0
1648116050000|2022-03-24 10:00:50|28397.84|28397.84|28393.71|28393.71|28397.84|28397.84|28393.71|28393.71|0
1648116080000|2022-03-24 10:01:20|28383.1|28383.1|28383.1|28383.1|28383.1|28383.1|28383.1|28383.1|0
1648116090000|2022-03-24 10:01:30|28379.57|28379.57|28379.57|28379.57|28379.57|28379.57|28379.57|28379.57|0
1648116110000|2022-03-24 10:01:50|28379.87|28379.87|28379.87|28379.87|28379.87|28379.87|28379.87|28379.87|0
1648116120000|2022-03-24 10:02:00|28368.06|28368.06|28368.06|28368.06|28369.26|28369.26|28368.06|28368.06|0
1648116150000|2022-03-24 10:02:30|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|28364.53|0
1648116160000|2022-03-24 10:02:40|28365.43|28365.43|28365.43|28365.43|28365.43|28365.43|28365.43|28365.43|0
1648116170000|2022-03-24 10:02:50|28368.96|28368.96|28365.43|28365.43|28368.96|28368.96|28365.43|28365.43|0
1648116190000|2022-03-24 10:03:10|28354.82|28354.82|28355.12|28355.12|28355.12|28355.12|28354.82|28354.82|0
1648116200000|2022-03-24 10:03:20|28348.05|28348.05|28348.05|28348.05|28348.05|28348.05|28348.05|28348.05|0
1648116220000|2022-03-24 10:03:40|28340.98|28340.98|28337.45|28337.45|28340.98|28340.98|28337.45|28337.45|0
1648116250000|2022-03-24 10:04:10|28333.91|28333.91|28333.91|28333.91|28333.91|28333.91|28333.91|28333.91|0
1648116280000|2022-03-24 10:04:40|28340.98|28340.98|28340.98|28340.98|28340.98|28340.98|28340.98|28340.98|0
1648116290000|2022-03-24 10:04:50|28348.05|28348.05|28348.05|28348.05|28348.05|28348.05|28348.05|28348.05|0
1648116320000|2022-03-24 10:05:20|28344.52|28344.52|28344.52|28344.52|28344.52|28344.52|28344.52|28344.52|0
1648116350000|2022-03-24 10:05:50|28348.05|28348.05|28348.87|28348.87|28348.87|28348.87|28348.05|28348.05|0
1648116360000|2022-03-24 10:06:00|28352.41|28352.41|28352.71|28352.71|28352.71|28352.71|28352.41|28352.41|0
1648116390000|2022-03-24 10:06:30|28356.24|28356.24|28359.78|28359.78|28359.78|28359.78|28356.24|28356.24|0
1648116440000|2022-03-24 10:07:20|28370.38|28370.38|28370.38|28370.38|28370.38|28370.38|28370.38|28370.38|0
1648116450000|2022-03-24 10:07:30|28363.31|28363.31|28363.31|28363.31|28363.31|28363.31|28363.31|28363.31|0
1648116470000|2022-03-24 10:07:50|28356.24|28356.24|28352.71|28352.71|28356.24|28356.24|28352.71|28352.71|0
1648116550000|2022-03-24 10:09:10|28356.24|28356.24|28356.24|28356.24|28356.24|28356.24|28356.24|28356.24|0
1648116560000|2022-03-24 10:09:20|28355.83|28355.83|28352.3|28352.3|28359.37|28359.37|28352.3|28352.3|0
1648116570000|2022-03-24 10:09:30|28345.23|28345.23|28344.33|28344.33|28345.23|28345.23|28344.33|28344.33|0
1648116580000|2022-03-24 10:09:40|28345.23|28345.23|28338.16|28338.16|28345.23|28345.23|28338.16|28338.16|0
1648116590000|2022-03-24 10:09:50|28337.26|28337.26|28337.26|28337.26|28337.26|28337.26|28337.26|28337.26|0
1648116600000|2022-03-24 10:10:00|28333.72|28333.72|28326.65|28326.65|28333.72|28333.72|28326.65|28326.65|0
1648116610000|2022-03-24 10:10:10|28333.72|28333.72|28333.72|28333.72|28333.72|28333.72|28333.72|28333.72|0
1648116640000|2022-03-24 10:10:40|28340.79|28340.79|28351.1|28351.1|28351.4|28351.4|28340.79|28340.79|0
1648116660000|2022-03-24 10:11:00|28352.9|28352.9|28352.3|28352.3|28352.9|28352.9|28352.3|28352.3|0
1648116720000|2022-03-24 10:12:00|28355.83|28355.83|28355.83|28355.83|28355.83|28355.83|28355.83|28355.83|0
1648116730000|2022-03-24 10:12:10|28352.3|28352.3|28352.3|28352.3|28352.3|28352.3|28352.3|28352.3|0
1648116770000|2022-03-24 10:12:50|28348.76|28348.76|28347.79|28347.79|28348.76|28348.76|28347.79|28347.79|0
1648116780000|2022-03-24 10:13:00|28348.04|28348.04|28348.04|28348.04|28348.04|28348.04|28348.04|28348.04|0
1648116790000|2022-03-24 10:13:10|28362.18|28362.18|28362.18|28362.18|28362.18|28362.18|28362.18|28362.18|0
1648116840000|2022-03-24 10:14:00|28355.11|28355.11|28343.79|28343.79|28355.11|28355.11|28343.79|28343.79|0
1648116850000|2022-03-24 10:14:10|28336.72|28336.72|28336.72|28336.72|28336.72|28336.72|28336.72|28336.72|0
1648116860000|2022-03-24 10:14:20|28333.19|28333.19|28333.19|28333.19|28333.19|28333.19|28333.19|28333.19|0
1648116880000|2022-03-24 10:14:40|28329.65|28329.65|28329.65|28329.65|28329.65|28329.65|28329.65|28329.65|0
1648116910000|2022-03-24 10:15:10|28322.58|28322.58|28319.05|28319.05|28322.58|28322.58|28319.05|28319.05|0
1648116930000|2022-03-24 10:15:30|28329.65|28329.65|28326.12|28326.12|28329.65|28329.65|28326.12|28326.12|0
1648116960000|2022-03-24 10:16:00|28329.65|28329.65|28341.76|28341.76|28341.76|28341.76|28329.65|28329.65|0
1648116970000|2022-03-24 10:16:10|28362.97|28362.97|28362.97|28362.97|28362.97|28362.97|28362.97|28362.97|0
1648117000000|2022-03-24 10:16:40|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|28366.5|0
1648117020000|2022-03-24 10:17:00|28380.64|28380.64|28380.64|28380.64|28380.64|28380.64|28380.64|28380.64|0
1648117030000|2022-03-24 10:17:10|28381.24|28381.24|28387.41|28387.41|28387.71|28387.71|28381.24|28381.24|0
1648117040000|2022-03-24 10:17:20|28390.95|28390.95|28390.95|28390.95|28390.95|28390.95|28390.95|28390.95|0
1648117050000|2022-03-24 10:17:30|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|28383.88|0
1648117100000|2022-03-24 10:18:20|28394.48|28394.48|28390.95|28390.95|28394.48|28394.48|28390.95|28390.95|0
1648117130000|2022-03-24 10:18:50|28398.02|28398.02|28387.41|28387.41|28398.02|28398.02|28387.41|28387.41|0
1648117140000|2022-03-24 10:19:00|28390.95|28390.95|28398.02|28398.02|28398.02|28398.02|28390.95|28390.95|0
1648117150000|2022-03-24 10:19:10|28394.48|28394.48|28394.48|28394.48|28394.48|28394.48|28394.48|28394.48|0
1648117160000|2022-03-24 10:19:20|28412.16|28412.16|28405.09|28405.09|28412.16|28412.16|28405.09|28405.09|0
1648117180000|2022-03-24 10:19:40|28405.69|28405.69|28405.69|28405.69|28405.69|28405.69|28405.69|28405.69|0
1648117190000|2022-03-24 10:19:50|28405.09|28405.09|28405.09|28405.09|28405.09|28405.09|28405.09|28405.09|0
1648117210000|2022-03-24 10:20:10|28412.16|28412.16|28412.16|28412.16|28412.16|28412.16|28412.16|28412.16|0
1648117220000|2022-03-24 10:20:20|28412.57|28412.57|28412.57|28412.57|28412.57|28412.57|28412.57|28412.57|0
1648117230000|2022-03-24 10:20:30|28409.03|28409.03|28409.03|28409.03|28409.03|28409.03|28409.03|28409.03|0
1648117250000|2022-03-24 10:20:50|28419.64|28419.64|28419.64|28419.64|28419.64|28419.64|28419.64|28419.64|0
1648117280000|2022-03-24 10:21:20|28412.57|28412.57|28412.57|28412.57|28412.57|28412.57|28412.57|28412.57|0
1648117300000|2022-03-24 10:21:40|28409.03|28409.03|28405.5|28405.5|28409.03|28409.03|28405.5|28405.5|0
1648117320000|2022-03-24 10:22:00|28394.89|28394.89|28394.29|28394.29|28394.89|28394.89|28394.29|28394.29|0
1648117350000|2022-03-24 10:22:30|28401.36|28401.36|28401.36|28401.36|28401.36|28401.36|28401.36|28401.36|0
1648117360000|2022-03-24 10:22:40|28400.95|28400.95|28400.95|28400.95|28400.95|28400.95|28400.95|28400.95|0
1648117380000|2022-03-24 10:23:00|28402.18|28402.18|28401.99|28401.99|28402.59|28402.59|28401.99|28401.99|0
1648117400000|2022-03-24 10:23:20|28391.08|28391.08|28383.11|28383.11|28391.08|28391.08|28383.11|28383.11|0
1648117410000|2022-03-24 10:23:30|28390.18|28390.18|28393.72|28393.72|28393.72|28393.72|28390.18|28390.18|0
1648117420000|2022-03-24 10:23:40|28400.79|28400.79|28400.79|28400.79|28400.79|28400.79|28400.79|28400.79|0
1648117430000|2022-03-24 10:23:50|28397.25|28397.25|28400.79|28400.79|28400.79|28400.79|28393.72|28393.72|0
1648117440000|2022-03-24 10:24:00|28397.25|28397.25|28393.72|28393.72|28397.25|28397.25|28393.72|28393.72|0
1648117450000|2022-03-24 10:24:10|28379.58|28379.58|28361.9|28361.9|28379.58|28379.58|28358.37|28358.37|0
1648117460000|2022-03-24 10:24:20|28358.37|28358.37|28358.37|28358.37|28358.37|28358.37|28358.37|28358.37|0
1648117490000|2022-03-24 10:24:50|28354.83|28354.83|28354.59|28354.59|28354.83|28354.83|28354.59|28354.59|0
1648117500000|2022-03-24 10:25:00|28354.18|28354.18|28354.18|28354.18|28354.18|28354.18|28354.18|28354.18|0
1648117530000|2022-03-24 10:25:30|28350.65|28350.65|28350.65|28350.65|28350.65|28350.65|28350.65|28350.65|0
1648117550000|2022-03-24 10:25:50|28340.04|28340.04|28340.04|28340.04|28340.04|28340.04|28340.04|28340.04|0
1648117580000|2022-03-24 10:26:20|28350.65|28350.65|28354.18|28354.18|28354.18|28354.18|28350.65|28350.65|0
1648117610000|2022-03-24 10:26:50|28371.86|28371.86|28371.86|28371.86|28371.86|28371.86|28371.86|28371.86|0
1648117630000|2022-03-24 10:27:10|28370.35|28370.35|28370.35|28370.35|28370.35|28370.35|28370.35|28370.35|0
1648117640000|2022-03-24 10:27:20|28369.87|28369.87|28369.87|28369.87|28369.87|28369.87|28369.87|28369.87|0
1648117650000|2022-03-24 10:27:30|28369.57|28369.57|28370.17|28370.17|28370.17|28370.17|28369.57|28369.57|0
1648117660000|2022-03-24 10:27:40|28369.93|28369.93|28369.93|28369.93|28369.93|28369.93|28369.93|28369.93|0
1648117680000|2022-03-24 10:28:00|28369.52|28369.52|28368.07|28368.07|28369.52|28369.52|28368.07|28368.07|0
1648117700000|2022-03-24 10:28:20|28350.4|28350.4|28350.4|28350.4|28350.4|28350.4|28350.4|28350.4|0
1648117770000|2022-03-24 10:29:30|28353.94|28353.94|28353.94|28353.94|28353.94|28353.94|28353.94|28353.94|0
1648117820000|2022-03-24 10:30:20|28361|28361|28364.54|28364.54|28364.54|28364.54|28361|28361|0
1648117830000|2022-03-24 10:30:30|28368.07|28368.07|28375.14|28375.14|28375.14|28375.14|28368.07|28368.07|0
1648117840000|2022-03-24 10:30:40|28378.68|28378.68|28378.68|28378.68|28378.68|28378.68|28378.68|28378.68|0
1648117850000|2022-03-24 10:30:50|28364.54|28364.54|28367.83|28367.83|28368.07|28368.07|28364.54|28364.54|0
1648117860000|2022-03-24 10:31:00|28371.37|28371.37|28371.37|28371.37|28371.37|28371.37|28371.37|28371.37|0
1648117870000|2022-03-24 10:31:10|28378.44|28378.44|28378.44|28378.44|28378.44|28378.44|28378.44|28378.44|0
1648117930000|2022-03-24 10:32:10|28385.51|28385.51|28392.58|28392.58|28392.58|28392.58|28385.51|28385.51|0
1648117940000|2022-03-24 10:32:20|28396.11|28396.11|28396.11|28396.11|28396.11|28396.11|28396.11|28396.11|0
1648117950000|2022-03-24 10:32:30|28392.58|28392.58|28392.58|28392.58|28392.58|28392.58|28392.58|28392.58|0
1648117970000|2022-03-24 10:32:50|28389.04|28389.04|28389.04|28389.04|28389.04|28389.04|28389.04|28389.04|0
1648118010000|2022-03-24 10:33:30|28396.11|28396.11|28396.11|28396.11|28396.11|28396.11|28396.11|28396.11|0
1648118020000|2022-03-24 10:33:40|28389.04|28389.04|28389.04|28389.04|28389.04|28389.04|28389.04|28389.04|0
1648118030000|2022-03-24 10:33:50|28381.97|28381.97|28381.97|28381.97|28381.97|28381.97|28381.97|28381.97|0
1648118040000|2022-03-24 10:34:00|28378.44|28378.44|28378.44|28378.44|28378.44|28378.44|28378.44|28378.44|0
1648118050000|2022-03-24 10:34:10|28364.3|28364.3|28364.3|28364.3|28364.3|28364.3|28364.3|28364.3|0
1648118060000|2022-03-24 10:34:20|28363.89|28363.89|28363.89|28363.89|28363.89|28363.89|28363.89|28363.89|0
1648118080000|2022-03-24 10:34:40|28356.82|28356.82|28355.32|28355.32|28356.82|28356.82|28355.32|28355.32|0
1648118100000|2022-03-24 10:35:00|28358.85|28358.85|28358.25|28358.25|28358.85|28358.85|28358.25|28358.25|0
1648118110000|2022-03-24 10:35:10|28357.65|28357.65|28358.25|28358.25|28358.25|28358.25|28357.65|28357.65|0
1648118130000|2022-03-24 10:35:30|28361.79|28361.79|28354.72|28354.72|28361.79|28361.79|28354.72|28354.72|0
1648118150000|2022-03-24 10:35:50|28351.18|28351.18|28351.18|28351.18|28351.18|28351.18|28351.18|28351.18|0
1648118170000|2022-03-24 10:36:10|28350.28|28350.28|28349.68|28349.68|28350.28|28350.28|28349.68|28349.68|0
1648118180000|2022-03-24 10:36:20|28349.27|28349.27|28349.27|28349.27|28349.27|28349.27|28349.27|28349.27|0
1648118190000|2022-03-24 10:36:30|28348.97|28348.97|28348.67|28348.67|28348.97|28348.97|28348.67|28348.67|0
1648118210000|2022-03-24 10:36:50|28362.81|28362.81|28366.34|28366.34|28366.34|28366.34|28362.81|28362.81|0
1648118220000|2022-03-24 10:37:00|28369.88|28369.88|28373.41|28373.41|28373.41|28373.41|28369.88|28369.88|0
1648118250000|2022-03-24 10:37:30|28369.88|28369.88|28370.78|28370.78|28370.78|28370.78|28369.88|28369.88|0
1648118270000|2022-03-24 10:37:50|28367.24|28367.24|28367.24|28367.24|28367.24|28367.24|28367.24|28367.24|0
1648118340000|2022-03-24 10:39:00|28366.64|28366.64|28366.64|28366.64|28366.64|28366.64|28366.64|28366.64|0
1648118360000|2022-03-24 10:39:20|28377.25|28377.25|28380.78|28380.78|28380.78|28380.78|28377.25|28377.25|0
1648118380000|2022-03-24 10:39:40|28380.48|28380.48|28380.48|28380.48|28380.48|28380.48|28380.48|28380.48|0
1648118390000|2022-03-24 10:39:50|28381.68|28381.68|28374.61|28374.61|28381.68|28381.68|28374.61|28374.61|0
1648118480000|2022-03-24 10:41:20|28371.08|28371.08|28371.08|28371.08|28371.08|28371.08|28371.08|28371.08|0
1648118490000|2022-03-24 10:41:30|28367.54|28367.54|28364.01|28364.01|28367.54|28367.54|28364.01|28364.01|0
1648118500000|2022-03-24 10:41:40|28367.54|28367.54|28367.54|28367.54|28367.54|28367.54|28367.54|28367.54|0
1648118530000|2022-03-24 10:42:10|28353.4|28353.4|28353.4|28353.4|28353.4|28353.4|28353.4|28353.4|0
1648118570000|2022-03-24 10:42:50|28353.1|28353.1|28353.7|28353.7|28353.7|28353.7|28352.2|28352.2|0
1648118590000|2022-03-24 10:43:10|28350.17|28350.17|28350.17|28350.17|28350.17|28350.17|28350.17|28350.17|0
1648118600000|2022-03-24 10:43:20|28349.57|28349.57|28349.57|28349.57|28349.57|28349.57|28349.57|28349.57|0
1648118620000|2022-03-24 10:43:40|28342.5|28342.5|28342.5|28342.5|28342.5|28342.5|28342.5|28342.5|0
1648118630000|2022-03-24 10:43:50|28338.96|28338.96|28338.96|28338.96|28338.96|28338.96|28338.96|28338.96|0
1648118640000|2022-03-24 10:44:00|28328.36|28328.36|28328.36|28328.36|28328.36|28328.36|28328.36|28328.36|0
1648118710000|2022-03-24 10:45:10|28338.96|28338.96|28339.26|28339.26|28339.26|28339.26|28338.96|28338.96|0
1648118720000|2022-03-24 10:45:20|28338.36|28338.36|28338.36|28338.36|28338.36|28338.36|28338.36|28338.36|0
1648118730000|2022-03-24 10:45:30|28341.9|28341.9|28341.9|28341.9|28341.9|28341.9|28341.9|28341.9|0
1648118770000|2022-03-24 10:46:10|28342.2|28342.2|28342.2|28342.2|28342.2|28342.2|28342.2|28342.2|0
1648118790000|2022-03-24 10:46:30|28352.8|28352.8|28352.8|28352.8|28352.8|28352.8|28352.8|28352.8|0
1648118800000|2022-03-24 10:46:40|28351.98|28351.98|28351.98|28351.98|28351.98|28351.98|28351.98|28351.98|0
1648118810000|2022-03-24 10:46:50|28348.45|28348.45|28348.45|28348.45|28348.45|28348.45|28348.45|28348.45|0
1648118840000|2022-03-24 10:47:20|28344.91|28344.91|28348.45|28348.45|28348.45|28348.45|28341.38|28341.38|0
1648118860000|2022-03-24 10:47:40|28337.84|28337.84|28336.94|28336.94|28337.84|28337.84|28336.94|28336.94|0
1648118870000|2022-03-24 10:47:50|28336.64|28336.64|28336.34|28336.34|28336.64|28336.64|28336.34|28336.34|0
1648118880000|2022-03-24 10:48:00|28339.88|28339.88|28339.88|28339.88|28339.88|28339.88|28339.88|28339.88|0
1648118920000|2022-03-24 10:48:40|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|28339.39|0
1648118950000|2022-03-24 10:49:10|28350|28350|28349.4|28349.4|28350|28350|28349.4|28349.4|0
1648118970000|2022-03-24 10:49:30|28356.47|28356.47|28363.54|28363.54|28363.54|28363.54|28356.47|28356.47|0
1648118980000|2022-03-24 10:49:40|28356.47|28356.47|28356.47|28356.47|28356.47|28356.47|28356.47|28356.47|0
1648119040000|2022-03-24 10:50:40|28342.33|28342.33|28349.4|28349.4|28352.93|28352.93|28342.33|28342.33|0
1648119060000|2022-03-24 10:51:00|28345.86|28345.86|28345.86|28345.86|28345.86|28345.86|28345.86|28345.86|0
1648119080000|2022-03-24 10:51:20|28338.79|28338.79|28338.79|28338.79|28338.79|28338.79|28338.79|28338.79|0
1648119090000|2022-03-24 10:51:30|28339.69|28339.69|28339.09|28339.09|28339.69|28339.69|28338.79|28338.79|0
1648119110000|2022-03-24 10:51:50|28346.16|28346.16|28346.4|28346.4|28346.4|28346.4|28346.16|28346.16|0
1648119120000|2022-03-24 10:52:00|28345.5|28345.5|28345.5|28345.5|28345.5|28345.5|28345.5|28345.5|0
1648119130000|2022-03-24 10:52:10|28338.43|28338.43|28341.97|28341.97|28341.97|28341.97|28338.43|28338.43|0
1648119150000|2022-03-24 10:52:30|28338.43|28338.43|28338.43|28338.43|28338.43|28338.43|28338.43|28338.43|0
1648119170000|2022-03-24 10:52:50|28339.03|28339.03|28339.03|28339.03|28339.03|28339.03|28339.03|28339.03|0
1648119190000|2022-03-24 10:53:10|28338.73|28338.73|28338.73|28338.73|28338.73|28338.73|28338.73|28338.73|0
1648119200000|2022-03-24 10:53:20|28349.34|28349.34|28349.34|28349.34|28349.34|28349.34|28349.34|28349.34|0
1648119210000|2022-03-24 10:53:30|28363.48|28363.48|28367.01|28367.01|28367.01|28367.01|28363.48|28363.48|0
1648119220000|2022-03-24 10:53:40|28366.11|28366.11|28357.84|28357.84|28366.11|28366.11|28357.84|28357.84|0
1648119260000|2022-03-24 10:54:20|28361.38|28361.38|28362.28|28362.28|28362.28|28362.28|28361.38|28361.38|0
1648119270000|2022-03-24 10:54:30|28362.58|28362.58|28373.48|28373.48|28373.48|28373.48|28362.58|28362.58|0
1648119300000|2022-03-24 10:55:00|28374.68|28374.68|28374.38|28374.38|28374.68|28374.68|28374.38|28374.38|0
1648119310000|2022-03-24 10:55:10|28375.89|28375.89|28375.89|28375.89|28376.49|28376.49|28375.89|28375.89|0
1648119320000|2022-03-24 10:55:20|28379.42|28379.42|28390.02|28390.02|28390.02|28390.02|28379.42|28379.42|0
1648119330000|2022-03-24 10:55:30|28393.56|28393.56|28386.49|28386.49|28393.56|28393.56|28386.49|28386.49|0
1648119340000|2022-03-24 10:55:40|28382.96|28382.96|28382.96|28382.96|28382.96|28382.96|28382.96|28382.96|0
1648119350000|2022-03-24 10:55:50|28383.77|28383.77|28383.77|28383.77|28384.59|28384.59|28383.77|28383.77|0
1648119360000|2022-03-24 10:56:00|28384.26|28384.26|28384.26|28384.26|28384.26|28384.26|28384.26|28384.26|0
1648119370000|2022-03-24 10:56:10|28387.79|28387.79|28384.26|28384.26|28391.33|28391.33|28384.26|28384.26|0
1648119390000|2022-03-24 10:56:30|28385.16|28385.16|28385.16|28385.16|28385.16|28385.16|28385.16|28385.16|0
1648119400000|2022-03-24 10:56:40|28385.46|28385.46|28385.46|28385.46|28385.46|28385.46|28385.46|28385.46|0
1648119430000|2022-03-24 10:57:10|28381.93|28381.93|28381.93|28381.93|28381.93|28381.93|28381.93|28381.93|0
1648119450000|2022-03-24 10:57:30|28385.46|28385.46|28385.46|28385.46|28385.46|28385.46|28385.46|28385.46|0
1648119480000|2022-03-24 10:58:00|28378.39|28378.39|28378.39|28378.39|28378.39|28378.39|28378.39|28378.39|0
1648119490000|2022-03-24 10:58:10|28381.93|28381.93|28381.93|28381.93|28381.93|28381.93|28381.93|28381.93|0
1648119500000|2022-03-24 10:58:20|28374.86|28374.86|28374.86|28374.86|28374.86|28374.86|28374.86|28374.86|0
1648119550000|2022-03-24 10:59:10|28374.25|28374.25|28374.25|28374.25|28374.25|28374.25|28374.25|28374.25|0
1648119560000|2022-03-24 10:59:20|28367.19|28367.19|28367.19|28367.19|28367.19|28367.19|28367.19|28367.19|0
1648119590000|2022-03-24 10:59:50|28366.88|28366.88|28366.88|28366.88|28366.88|28366.88|28366.88|28366.88|0
1648119600000|2022-03-24 11:00:00|28366.58|28366.58|28367.4|28367.4|28367.4|28367.4|28366.58|28366.58|0
1648119620000|2022-03-24 11:00:20|28363.87|28363.87|28363.87|28363.87|28363.87|28363.87|28363.87|28363.87|0
1648119650000|2022-03-24 11:00:50|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|28353.26|0
1648119660000|2022-03-24 11:01:00|28356.8|28356.8|28356.8|28356.8|28356.8|28356.8|28356.8|28356.8|0
1648119680000|2022-03-24 11:01:20|28360.33|28360.33|28363.87|28363.87|28363.87|28363.87|28360.33|28360.33|0
1648119720000|2022-03-24 11:02:00|28364.77|28364.77|28371.84|28371.84|28371.84|28371.84|28364.77|28364.77|0
1648119760000|2022-03-24 11:02:40|28371.24|28371.24|28371.24|28371.24|28371.24|28371.24|28371.24|28371.24|0
1648119770000|2022-03-24 11:02:50|28364.17|28364.17|28364.17|28364.17|28364.17|28364.17|28364.17|28364.17|0
1648119780000|2022-03-24 11:03:00|28363.57|28363.57|28363.16|28363.16|28363.57|28363.57|28363.16|28363.16|0
1648119790000|2022-03-24 11:03:10|28361.93|28361.93|28365.46|28365.46|28365.46|28365.46|28361.93|28361.93|0
1648119820000|2022-03-24 11:03:40|28351.32|28351.32|28344.25|28344.25|28351.32|28351.32|28344.25|28344.25|0
1648119860000|2022-03-24 11:04:20|28343.95|28343.95|28344.56|28344.56|28344.56|28344.56|28343.95|28343.95|0
1648119880000|2022-03-24 11:04:40|28351.63|28351.63|28351.63|28351.63|28351.63|28351.63|28351.63|28351.63|0
1648119900000|2022-03-24 11:05:00|28350.72|28350.72|28361.33|28361.33|28361.33|28361.33|28350.72|28350.72|0
1648119930000|2022-03-24 11:05:30|28361.93|28361.93|28361.93|28361.93|28361.93|28361.93|28361.93|28361.93|0
1648119950000|2022-03-24 11:05:50|28358.39|28358.39|28361.93|28361.93|28361.93|28361.93|28358.39|28358.39|0
1648119970000|2022-03-24 11:06:10|28351.32|28351.32|28354.86|28354.86|28354.86|28354.86|28351.32|28351.32|0
1648120020000|2022-03-24 11:07:00|28358.39|28358.39|28358.39|28358.39|28365.46|28365.46|28358.39|28358.39|0
1648120060000|2022-03-24 11:07:40|28361.93|28361.93|28361.93|28361.93|28361.93|28361.93|28361.93|28361.93|0
1648120070000|2022-03-24 11:07:50|28358.39|28358.39|28358.39|28358.39|28358.39|28358.39|28358.39|28358.39|0
1648120090000|2022-03-24 11:08:10|28365.46|28365.46|28358.39|28358.39|28365.46|28365.46|28358.39|28358.39|0
1648120100000|2022-03-24 11:08:20|28354.86|28354.86|28354.86|28354.86|28354.86|28354.86|28354.86|28354.86|0
1648120110000|2022-03-24 11:08:30|28354.56|28354.56|28354.56|28354.56|28354.56|28354.56|28354.26|28354.26|0
1648120120000|2022-03-24 11:08:40|28358.09|28358.09|28358.91|28358.91|28358.91|28358.91|28358.09|28358.09|0
1648120130000|2022-03-24 11:08:50|28359.51|28359.51|28370.12|28370.12|28370.12|28370.12|28359.51|28359.51|0
1648120140000|2022-03-24 11:09:00|28380.72|28380.72|28385.45|28385.45|28385.45|28385.45|28380.72|28380.72|0
1648120150000|2022-03-24 11:09:10|28388.99|28388.99|28393.12|28393.12|28393.42|28393.42|28388.99|28388.99|0
1648120170000|2022-03-24 11:09:30|28389.59|28389.59|28389.59|28389.59|28389.59|28389.59|28389.59|28389.59|0
1648120190000|2022-03-24 11:09:50|28378.98|28378.98|28382.52|28382.52|28382.52|28382.52|28378.98|28378.98|0
1648120210000|2022-03-24 11:10:10|28371.91|28371.91|28375.45|28375.45|28378.98|28378.98|28371.91|28371.91|0
1648120220000|2022-03-24 11:10:20|28375.15|28375.15|28375.15|28375.15|28375.15|28375.15|28375.15|28375.15|0
1648120250000|2022-03-24 11:10:50|28374.66|28374.66|28374.66|28374.66|28374.66|28374.66|28374.66|28374.66|0
1648120280000|2022-03-24 11:11:20|28374.42|28374.42|28374.42|28374.42|28374.42|28374.42|28374.42|28374.42|0
1648120300000|2022-03-24 11:11:40|28373.82|28373.82|28373.82|28373.82|28373.82|28373.82|28373.82|28373.82|0
1648120320000|2022-03-24 11:12:00|28377.36|28377.36|28377.36|28377.36|28377.36|28377.36|28377.36|28377.36|0
1648120330000|2022-03-24 11:12:10|28384.43|28384.43|28392.1|28392.1|28392.1|28392.1|28384.43|28384.43|0
1648120370000|2022-03-24 11:12:50|28402.7|28402.7|28402.7|28402.7|28402.7|28402.7|28402.7|28402.7|0
1648120380000|2022-03-24 11:13:00|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|28395.63|0
1648120390000|2022-03-24 11:13:10|28402.7|28402.7|28402.4|28402.4|28402.7|28402.7|28402.4|28402.4|0
1648120470000|2022-03-24 11:14:30|28398.87|28398.87|28398.87|28398.87|28398.87|28398.87|28398.87|28398.87|0
1648120490000|2022-03-24 11:14:50|28398.27|28398.27|28398.27|28398.27|28398.27|28398.27|28398.27|28398.27|0
1648120500000|2022-03-24 11:15:00|28397.97|28397.97|28397.97|28397.97|28397.97|28397.97|28397.97|28397.97|0
1648120520000|2022-03-24 11:15:20|28397.66|28397.66|28397.66|28397.66|28397.66|28397.66|28397.66|28397.66|0
1648120530000|2022-03-24 11:15:30|28396.76|28396.76|28378.79|28378.79|28396.76|28396.76|28378.79|28378.79|0
1648120550000|2022-03-24 11:15:50|28379.09|28379.09|28379.09|28379.09|28379.09|28379.09|28379.09|28379.09|0
1648120560000|2022-03-24 11:16:00|28378.79|28378.79|28374.95|28374.95|28379.09|28379.09|28374.95|28374.95|0
1648120570000|2022-03-24 11:16:10|28392.63|28392.63|28402.93|28402.93|28402.93|28402.93|28392.63|28392.63|0
1648120580000|2022-03-24 11:16:20|28399.4|28399.4|28388.79|28388.79|28399.4|28399.4|28388.79|28388.79|0
1648120620000|2022-03-24 11:17:00|28389.39|28389.39|28389.39|28389.39|28389.39|28389.39|28389.39|28389.39|0
1648120630000|2022-03-24 11:17:10|28382.32|28382.32|28382.32|28382.32|28382.32|28382.32|28382.32|28382.32|0
1648120680000|2022-03-24 11:18:00|28378.79|28378.79|28378.79|28378.79|28378.79|28378.79|28378.79|28378.79|0
1648120720000|2022-03-24 11:18:40|28375.25|28375.25|28370.82|28370.82|28378.79|28378.79|28370.82|28370.82|0
1648120740000|2022-03-24 11:19:00|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|28370.22|0
1648120780000|2022-03-24 11:19:40|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|28377.29|0
1648120790000|2022-03-24 11:19:50|28377.89|28377.89|28377.89|28377.89|28377.89|28377.89|28377.89|28377.89|0
1648120800000|2022-03-24 11:20:00|28374.35|28374.35|28374.35|28374.35|28374.35|28374.35|28374.35|28374.35|0
1648120830000|2022-03-24 11:20:30|28367.28|28367.28|28367.28|28367.28|28367.28|28367.28|28367.28|28367.28|0
1648120840000|2022-03-24 11:20:40|28366.38|28366.38|28362.85|28362.85|28366.38|28366.38|28362.85|28362.85|0
1648120910000|2022-03-24 11:21:50|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|0
1648120950000|2022-03-24 11:22:30|28363.45|28363.45|28363.45|28363.45|28363.45|28363.45|28363.45|28363.45|0
1648120960000|2022-03-24 11:22:40|28366.98|28366.98|28366.98|28366.98|28366.98|28366.98|28366.98|28366.98|0
1648121010000|2022-03-24 11:23:30|28367.28|28367.28|28366.68|28366.68|28367.28|28367.28|28366.68|28366.68|0
1648121020000|2022-03-24 11:23:40|28359.61|28359.61|28363.15|28363.15|28363.15|28363.15|28359.61|28359.61|0
1648121040000|2022-03-24 11:24:00|28366.68|28366.68|28366.68|28366.68|28366.68|28366.68|28366.68|28366.68|0
1648121090000|2022-03-24 11:24:50|28359.61|28359.61|28359.61|28359.61|28359.61|28359.61|28359.61|28359.61|0
1648121110000|2022-03-24 11:25:10|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|28363.15|0
1648121140000|2022-03-24 11:25:40|28363.75|28363.75|28371.12|28371.12|28371.12|28371.12|28363.75|28363.75|0
1648121200000|2022-03-24 11:26:40|28378.19|28378.19|28364.05|28364.05|28381.72|28381.72|28364.05|28364.05|0
1648121310000|2022-03-24 11:28:30|28353.44|28353.44|28353.44|28353.44|28353.44|28353.44|28353.44|28353.44|0
1648121330000|2022-03-24 11:28:50|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|28352.54|0
1648121340000|2022-03-24 11:29:00|28352.24|28352.24|28348.71|28348.71|28352.24|28352.24|28348.71|28348.71|0
1648121350000|2022-03-24 11:29:10|28348.47|28348.47|28355.53|28355.53|28355.53|28355.53|28348.47|28348.47|0
1648121370000|2022-03-24 11:29:30|28359.07|28359.07|28355.53|28355.53|28359.07|28359.07|28355.53|28355.53|0
1648121430000|2022-03-24 11:30:30|28366.44|28366.44|28366.44|28366.44|28366.44|28366.44|28366.44|28366.44|0
1648121460000|2022-03-24 11:31:00|28362.91|28362.91|28362.91|28362.91|28362.91|28362.91|28362.91|28362.91|0
1648121470000|2022-03-24 11:31:10|28355.84|28355.84|28355.84|28355.84|28355.84|28355.84|28355.84|28355.84|0
1648121520000|2022-03-24 11:32:00|28356.44|28356.44|28356.44|28356.44|28356.44|28356.44|28356.44|28356.44|0
1648121550000|2022-03-24 11:32:30|28367.04|28367.04|28367.04|28367.04|28367.04|28367.04|28367.04|28367.04|0
1648121580000|2022-03-24 11:33:00|28374.11|28374.11|28374.11|28374.11|28374.11|28374.11|28370.58|28370.58|0
1648121600000|2022-03-24 11:33:20|28377.65|28377.65|28377.65|28377.65|28377.65|28377.65|28377.65|28377.65|0
1648121640000|2022-03-24 11:34:00|28384.72|28384.72|28385.02|28385.02|28385.02|28385.02|28384.72|28384.72|0
1648121680000|2022-03-24 11:34:40|28385.43|28385.43|28386.25|28386.25|28386.25|28386.25|28385.43|28385.43|0
1648121700000|2022-03-24 11:35:00|28393.32|28393.32|28393.32|28393.32|28393.32|28393.32|28393.32|28393.32|0
1648121710000|2022-03-24 11:35:10|28393.62|28393.62|28396.85|28396.85|28396.85|28396.85|28393.32|28393.32|0
1648121730000|2022-03-24 11:35:30|28403.92|28403.92|28407.45|28407.45|28407.45|28407.45|28403.92|28403.92|0
1648121740000|2022-03-24 11:35:40|28400.38|28400.38|28400.38|28400.38|28400.38|28400.38|28400.38|28400.38|0
1648121750000|2022-03-24 11:35:50|28403.92|28403.92|28403.92|28403.92|28403.92|28403.92|28403.92|28403.92|0
1648121770000|2022-03-24 11:36:10|28404.22|28404.22|28404.22|28404.22|28404.22|28404.22|28404.22|28404.22|0
1648121790000|2022-03-24 11:36:30|28403.81|28403.81|28403.81|28403.81|28403.81|28403.81|28403.81|28403.81|0
1648121810000|2022-03-24 11:36:50|28400.28|28400.28|28400.28|28400.28|28400.28|28400.28|28400.28|28400.28|0
1648121880000|2022-03-24 11:38:00|28407.35|28407.35|28407.35|28407.35|28407.35|28407.35|28407.35|28407.35|0
1648121890000|2022-03-24 11:38:10|28421.48|28421.48|28417.95|28417.95|28421.48|28421.48|28417.95|28417.95|0
1648121900000|2022-03-24 11:38:20|28414.42|28414.42|28413.81|28413.81|28414.42|28414.42|28413.81|28413.81|0
1648121920000|2022-03-24 11:38:40|28414.06|28414.06|28414.06|28414.06|28414.06|28414.06|28414.06|28414.06|0
1648121940000|2022-03-24 11:39:00|28406.99|28406.99|28406.99|28406.99|28406.99|28406.99|28406.99|28406.99|0
1648121950000|2022-03-24 11:39:10|28410.52|28410.52|28420.53|28420.53|28421.13|28421.13|28410.52|28410.52|0
1648121960000|2022-03-24 11:39:20|28424.06|28424.06|28416.99|28416.99|28424.06|28424.06|28416.99|28416.99|0
1648121980000|2022-03-24 11:39:40|28413.46|28413.46|28413.46|28413.46|28413.46|28413.46|28413.46|28413.46|0
1648121990000|2022-03-24 11:39:50|28413.16|28413.16|28413.16|28413.16|28413.16|28413.16|28413.16|28413.16|0
1648122000000|2022-03-24 11:40:00|28416.69|28416.69|28325.88|28325.88|28416.69|28416.69|28318.81|28318.81|0
1648122010000|2022-03-24 11:40:10|28322.35|28322.35|28270.98|28270.98|28322.35|28322.35|28270.98|28270.98|0
1648122020000|2022-03-24 11:40:20|28274.51|28274.51|28355.35|28355.35|28355.35|28355.35|28256.3|28256.3|0
1648122030000|2022-03-24 11:40:30|28343.54|28343.54|28256.3|28256.3|28343.54|28343.54|28256.3|28256.3|0
1648122040000|2022-03-24 11:40:40|28252.76|28252.76|28318.99|28318.99|28318.99|28318.99|28252.76|28252.76|0
1648122050000|2022-03-24 11:40:50|28311.92|28311.92|28344.03|28344.03|28352.6|28352.6|28311.92|28311.92|0
1648122060000|2022-03-24 11:41:00|28333.43|28333.43|28327.56|28327.56|28333.73|28333.73|28326.66|28326.66|0
1648122070000|2022-03-24 11:41:10|28345.23|28345.23|28324.32|28324.32|28346.13|28346.13|28324.32|28324.32|0
1648122080000|2022-03-24 11:41:20|28334.93|28334.93|28317.25|28317.25|28334.93|28334.93|28317.25|28317.25|0
1648122090000|2022-03-24 11:41:30|28317.66|28317.66|28317.66|28317.66|28317.66|28317.66|28317.66|28317.66|0
1648122100000|2022-03-24 11:41:40|28338.87|28338.87|28344.21|28344.21|28344.21|28344.21|28338.87|28338.87|0
1648122110000|2022-03-24 11:41:50|28344.62|28344.62|28344.62|28344.62|28344.62|28344.62|28344.62|28344.62|0
1648122120000|2022-03-24 11:42:00|28358.76|28358.76|28358.76|28358.76|28358.76|28358.76|28358.76|28358.76|0
1648122140000|2022-03-24 11:42:20|28355.23|28355.23|28353.72|28353.72|28355.23|28355.23|28353.72|28353.72|0
1648122150000|2022-03-24 11:42:30|28350.19|28350.19|28350.19|28350.19|28350.19|28350.19|28350.19|28350.19|0
1648122160000|2022-03-24 11:42:40|28357.26|28357.26|28358.76|28358.76|28358.76|28358.76|28357.26|28357.26|0
1648122190000|2022-03-24 11:43:10|28369.37|28369.37|28365.53|28365.53|28369.37|28369.37|28365.53|28365.53|0
1648122200000|2022-03-24 11:43:20|28362|28362|28358.46|28358.46|28362|28362|28358.46|28358.46|0
1648122210000|2022-03-24 11:43:30|28354.93|28354.93|28354.93|28354.93|28354.93|28354.93|28354.93|28354.93|0
1648122220000|2022-03-24 11:43:40|28358.46|28358.46|28358.46|28358.46|28358.46|28358.46|28358.46|28358.46|0
1648122230000|2022-03-24 11:43:50|28365.53|28365.53|28365.53|28365.53|28365.53|28365.53|28365.53|28365.53|0
1648122270000|2022-03-24 11:44:30|28369.85|28369.85|28370.45|28370.45|28370.45|28370.45|28369.85|28369.85|0
1648122280000|2022-03-24 11:44:40|28369.25|28369.25|28365.11|28365.11|28369.25|28369.25|28365.11|28365.11|0
1648122290000|2022-03-24 11:44:50|28365.71|28365.71|28365.71|28365.71|28365.71|28365.71|28365.71|28365.71|0
1648122310000|2022-03-24 11:45:10|28366.12|28366.12|28366.72|28366.72|28366.72|28366.72|28366.12|28366.12|0
1648122330000|2022-03-24 11:45:30|28356.12|28356.12|28356.12|28356.12|28356.12|28356.12|28356.12|28356.12|0
1648122340000|2022-03-24 11:45:40|28355.22|28355.22|28355.22|28355.22|28355.22|28355.22|28355.22|28355.22|0
1648122350000|2022-03-24 11:45:50|28354.32|28354.32|28354.32|28354.32|28354.32|28354.32|28354.32|28354.32|0
1648122360000|2022-03-24 11:46:00|28343.71|28343.71|28346.12|28346.12|28346.12|28346.12|28343.71|28343.71|0
1648122370000|2022-03-24 11:46:10|28349.65|28349.65|28353.19|28353.19|28353.19|28353.19|28349.65|28349.65|0
1648122380000|2022-03-24 11:46:20|28356.72|28356.72|28358.22|28358.22|28358.82|28358.82|28356.72|28356.72|0
1648122390000|2022-03-24 11:46:30|28382.97|28382.97|28382.97|28382.97|28382.97|28382.97|28382.97|28382.97|0
1648122410000|2022-03-24 11:46:50|28383.27|28383.27|28393.87|28393.87|28393.87|28393.87|28383.27|28383.27|0
1648122430000|2022-03-24 11:47:10|28386.8|28386.8|28386.8|28386.8|28386.8|28386.8|28386.8|28386.8|0
1648122470000|2022-03-24 11:47:50|28385.9|28385.9|28385.9|28385.9|28385.9|28385.9|28385.9|28385.9|0
1648122500000|2022-03-24 11:48:20|28371.76|28371.76|28371.76|28371.76|28371.76|28371.76|28371.76|28371.76|0
1648122540000|2022-03-24 11:49:00|28379.73|28379.73|28372.66|28372.66|28379.73|28379.73|28372.66|28372.66|0
1648122560000|2022-03-24 11:49:20|28371.46|28371.46|28371.46|28371.46|28371.46|28371.46|28371.46|28371.46|0
1648122580000|2022-03-24 11:49:40|28382.07|28382.07|28382.07|28382.07|28382.07|28382.07|28382.07|28382.07|0
1648122590000|2022-03-24 11:49:50|28385.6|28385.6|28385.6|28385.6|28385.6|28385.6|28385.6|28385.6|0
1648122650000|2022-03-24 11:50:50|28382.07|28382.07|28382.07|28382.07|28382.07|28382.07|28382.07|28382.07|0
1648122660000|2022-03-24 11:51:00|28378.53|28378.53|28378.53|28378.53|28378.53|28378.53|28378.53|28378.53|0
1648122670000|2022-03-24 11:51:10|28377.93|28377.93|28377.63|28377.63|28377.93|28377.93|28377.63|28377.63|0
1648122710000|2022-03-24 11:51:50|28356.42|28356.42|28356.42|28356.42|28356.42|28356.42|28356.42|28356.42|0
1648122750000|2022-03-24 11:52:30|28349.35|28349.35|28359.96|28359.96|28359.96|28359.96|28349.35|28349.35|0
1648122760000|2022-03-24 11:52:40|28360.36|28360.36|28360.36|28360.36|28360.36|28360.36|28360.36|28360.36|0
1648122790000|2022-03-24 11:53:10|28360.77|28360.77|28360.77|28360.77|28360.77|28360.77|28360.77|28360.77|0
1648122870000|2022-03-24 11:54:30|28371.38|28371.38|28372.28|28372.28|28372.88|28372.88|28371.38|28371.38|0
1648122880000|2022-03-24 11:54:40|28379.35|28379.35|28379.35|28379.35|28379.35|28379.35|28379.35|28379.35|0
1648122890000|2022-03-24 11:54:50|28375.82|28375.82|28372.28|28372.28|28375.82|28375.82|28372.28|28372.28|0
1648122900000|2022-03-24 11:55:00|28379.35|28379.35|28379.35|28379.35|28379.35|28379.35|28379.35|28379.35|0
1648122920000|2022-03-24 11:55:20|28386.42|28386.42|28387.02|28387.02|28389.96|28389.96|28386.42|28386.42|0
1648122970000|2022-03-24 11:56:10|28387.32|28387.32|28389.96|28389.96|28390.86|28390.86|28387.32|28387.32|0
1648122990000|2022-03-24 11:56:30|28386.42|28386.42|28382.59|28382.59|28386.42|28386.42|28382.59|28382.59|0
1648123010000|2022-03-24 11:56:50|28389.65|28389.65|28389.65|28389.65|28389.65|28389.65|28389.65|28389.65|0
1648123020000|2022-03-24 11:57:00|28379.05|28379.05|28379.05|28379.05|28379.05|28379.05|28379.05|28379.05|0
1648123030000|2022-03-24 11:57:10|28382.59|28382.59|28382.59|28382.59|28382.59|28382.59|28382.59|28382.59|0
1648123100000|2022-03-24 11:58:20|28386.12|28386.12|28386.12|28386.12|28386.12|28386.12|28386.12|28386.12|0
1648123110000|2022-03-24 11:58:30|28385.22|28385.22|28384.92|28384.92|28385.22|28385.22|28384.92|28384.92|0
1648123130000|2022-03-24 11:58:50|28384.51|28384.51|28388.04|28388.04|28388.04|28388.04|28384.51|28384.51|0
1648123140000|2022-03-24 11:59:00|28388.45|28388.45|28388.86|28388.86|28388.86|28388.86|28388.45|28388.45|0
1648123170000|2022-03-24 11:59:30|28403|28403|28403|28403|28403|28403|28403|28403|0
1648123200000|2022-03-24 12:00:00|28399.47|28399.47|28399.77|28399.77|28399.77|28399.77|28399.47|28399.47|0
1648123210000|2022-03-24 12:00:10|28406.84|28406.84|28407.14|28407.14|28407.14|28407.14|28406.84|28406.84|0
1648123240000|2022-03-24 12:00:40|28407.44|28407.44|28407.44|28407.44|28407.44|28407.44|28407.44|28407.44|0
1648123250000|2022-03-24 12:00:50|28403.9|28403.9|28407.44|28407.44|28407.44|28407.44|28403.9|28403.9|0
1648123270000|2022-03-24 12:01:10|28403.9|28403.9|28403.9|28403.9|28403.9|28403.9|28403.9|28403.9|0
1648123320000|2022-03-24 12:02:00|28400.37|28400.37|28400.61|28400.61|28400.61|28400.61|28400.37|28400.37|0
1648123340000|2022-03-24 12:02:20|28393.54|28393.54|28393.54|28393.54|28393.54|28393.54|28393.54|28393.54|0
1648123350000|2022-03-24 12:02:30|28386.47|28386.47|28386.47|28386.47|28386.47|28386.47|28386.47|28386.47|0
1648123370000|2022-03-24 12:02:50|28393.54|28393.54|28393.54|28393.54|28393.54|28393.54|28393.54|28393.54|0
1648123400000|2022-03-24 12:03:20|28390.01|28390.01|28390.01|28390.01|28390.01|28390.01|28390.01|28390.01|0
1648123420000|2022-03-24 12:03:40|28397.08|28397.08|28393.54|28393.54|28397.08|28397.08|28393.54|28393.54|0
1648123470000|2022-03-24 12:04:30|28397.08|28397.08|28400.61|28400.61|28400.61|28400.61|28397.08|28397.08|0
1648123490000|2022-03-24 12:04:50|28400.01|28400.01|28396.48|28396.48|28400.01|28400.01|28396.48|28396.48|0
1648123520000|2022-03-24 12:05:20|28396.78|28396.78|28396.78|28396.78|28396.78|28396.78|28396.78|28396.78|0
1648123530000|2022-03-24 12:05:30|28395.87|28395.87|28392.34|28392.34|28395.87|28395.87|28392.34|28392.34|0
1648123540000|2022-03-24 12:05:40|28388.8|28388.8|28388.8|28388.8|28388.8|28388.8|28388.8|28388.8|0
1648123550000|2022-03-24 12:05:50|28385.27|28385.27|28385.27|28385.27|28385.27|28385.27|28385.27|28385.27|0
1648123560000|2022-03-24 12:06:00|28381.73|28381.73|28381.73|28381.73|28381.73|28381.73|28381.73|28381.73|0
1648123580000|2022-03-24 12:06:20|28385.27|28385.27|28385.27|28385.27|28385.27|28385.27|28385.27|28385.27|0
1648123630000|2022-03-24 12:07:10|28381.73|28381.73|28381.73|28381.73|28381.73|28381.73|28381.73|28381.73|0
1648123700000|2022-03-24 12:08:20|28388.8|28388.8|28388.8|28388.8|28388.8|28388.8|28388.8|28388.8|0
1648123780000|2022-03-24 12:09:40|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|0
1648123800000|2022-03-24 12:10:00|28388.61|28388.61|28388.61|28388.61|28388.61|28388.61|28388.61|28388.61|0
1648123860000|2022-03-24 12:11:00|28389.51|28389.51|28385.98|28385.98|28389.51|28389.51|28385.98|28385.98|0
1648123900000|2022-03-24 12:11:40|28382.45|28382.45|28382.45|28382.45|28382.45|28382.45|28382.45|28382.45|0
1648123910000|2022-03-24 12:11:50|28381.84|28381.84|28382.45|28382.45|28382.45|28382.45|28381.84|28381.84|0
1648123920000|2022-03-24 12:12:00|28381.84|28381.84|28381.84|28381.84|28381.84|28381.84|28381.84|28381.84|0
1648123940000|2022-03-24 12:12:20|28378.31|28378.31|28381.84|28381.84|28381.84|28381.84|28378.31|28378.31|0
1648123970000|2022-03-24 12:12:50|28385.38|28385.38|28385.38|28385.38|28385.38|28385.38|28385.38|28385.38|0
1648124020000|2022-03-24 12:13:40|28378.31|28378.31|28374.77|28374.77|28378.31|28378.31|28374.77|28374.77|0
1648124030000|2022-03-24 12:13:50|28375.02|28375.02|28375.92|28375.92|28375.92|28375.92|28375.02|28375.02|0
1648124050000|2022-03-24 12:14:10|28368.85|28368.85|28379.45|28379.45|28379.45|28379.45|28368.85|28368.85|0
1648124070000|2022-03-24 12:14:30|28379.15|28379.15|28379.15|28379.15|28379.15|28379.15|28379.15|28379.15|0
1648124080000|2022-03-24 12:14:40|28379.45|28379.45|28379.45|28379.45|28379.45|28379.45|28379.45|28379.45|0
1648124090000|2022-03-24 12:14:50|28368.85|28368.85|28372.38|28372.38|28372.38|28372.38|28368.85|28368.85|0
1648124100000|2022-03-24 12:15:00|28375.92|28375.92|28393.59|28393.59|28393.59|28393.59|28375.92|28375.92|0
1648124110000|2022-03-24 12:15:10|28393.29|28393.29|28393.29|28393.29|28393.29|28393.29|28393.29|28393.29|0
1648124120000|2022-03-24 12:15:20|28382.69|28382.69|28382.69|28382.69|28382.69|28382.69|28382.69|28382.69|0
1648124130000|2022-03-24 12:15:30|28396.83|28396.83|28396.83|28396.83|28396.83|28396.83|28396.83|28396.83|0
1648124140000|2022-03-24 12:15:40|28400.36|28400.36|28396.83|28396.83|28400.36|28400.36|28396.83|28396.83|0
1648124150000|2022-03-24 12:15:50|28403.9|28403.9|28396.83|28396.83|28403.9|28403.9|28396.83|28396.83|0
1648124190000|2022-03-24 12:16:30|28396.34|28396.34|28395.8|28395.8|28396.34|28396.34|28395.8|28395.8|0
1648124220000|2022-03-24 12:17:00|28406.4|28406.4|28409.94|28409.94|28413.47|28413.47|28406.4|28406.4|0
1648124230000|2022-03-24 12:17:10|28413.47|28413.47|28413.47|28413.47|28413.47|28413.47|28413.47|28413.47|0
1648124260000|2022-03-24 12:17:40|28414.08|28414.08|28414.08|28414.08|28414.08|28414.08|28414.08|28414.08|0
1648124290000|2022-03-24 12:18:10|28413.47|28413.47|28413.47|28413.47|28413.47|28413.47|28413.47|28413.47|0
1648124300000|2022-03-24 12:18:20|28417.01|28417.01|28417.01|28417.01|28417.01|28417.01|28417.01|28417.01|0
1648124340000|2022-03-24 12:19:00|28417.61|28417.61|28421.45|28421.45|28421.45|28421.45|28417.61|28417.61|0
1648124350000|2022-03-24 12:19:10|28417.91|28417.91|28417.91|28417.91|28417.91|28417.91|28417.91|28417.91|0
1648124400000|2022-03-24 12:20:00|28417.61|28417.61|28414.08|28414.08|28417.61|28417.61|28414.08|28414.08|0
1648124410000|2022-03-24 12:20:10|28407.01|28407.01|28407.01|28407.01|28407.01|28407.01|28407.01|28407.01|0
1648124420000|2022-03-24 12:20:20|28406.4|28406.4|28406.4|28406.4|28406.4|28406.4|28406.4|28406.4|0
1648124460000|2022-03-24 12:21:00|28399.34|28399.34|28402.46|28402.46|28402.46|28402.46|28398.93|28398.93|0
1648124470000|2022-03-24 12:21:10|28398.93|28398.93|28388.32|28388.32|28398.93|28398.93|28388.32|28388.32|0
1648124480000|2022-03-24 12:21:20|28377.72|28377.72|28376.9|28376.9|28377.72|28377.72|28376.9|28376.9|0
1648124500000|2022-03-24 12:21:40|28377.31|28377.31|28377.31|28377.31|28377.31|28377.31|28377.31|28377.31|0
1648124530000|2022-03-24 12:22:10|28380.84|28380.84|28373.77|28373.77|28380.84|28380.84|28373.77|28373.77|0
1648124540000|2022-03-24 12:22:20|28374.07|28374.07|28374.07|28374.07|28374.07|28374.07|28374.07|28374.07|0
1648124550000|2022-03-24 12:22:30|28363.47|28363.47|28363.47|28363.47|28363.47|28363.47|28363.47|28363.47|0
1648124590000|2022-03-24 12:23:10|28359.93|28359.93|28359.93|28359.93|28359.93|28359.93|28359.93|28359.93|0
1648124610000|2022-03-24 12:23:30|28352.86|28352.86|28352.86|28352.86|28352.86|28352.86|28352.86|28352.86|0
1648124650000|2022-03-24 12:24:10|28345.79|28345.79|28345.79|28345.79|28345.79|28345.79|28345.79|28345.79|0
1648124660000|2022-03-24 12:24:20|28345.19|28345.19|28345.19|28345.19|28345.19|28345.19|28345.19|28345.19|0
1648124670000|2022-03-24 12:24:30|28348.73|28348.73|28348.73|28348.73|28348.73|28348.73|28348.73|28348.73|0
1648124680000|2022-03-24 12:24:40|28341.66|28341.66|28341.66|28341.66|28341.66|28341.66|28341.66|28341.66|0
1648124720000|2022-03-24 12:25:20|28334.59|28334.59|28338.12|28338.12|28338.12|28338.12|28334.59|28334.59|0
1648124730000|2022-03-24 12:25:30|28348.73|28348.73|28341.66|28341.66|28348.73|28348.73|28341.66|28341.66|0
1648124740000|2022-03-24 12:25:40|28338.12|28338.12|28338.12|28338.12|28338.12|28338.12|28338.12|28338.12|0
1648124780000|2022-03-24 12:26:20|28331.05|28331.05|28323.98|28323.98|28331.05|28331.05|28323.98|28323.98|0
1648124900000|2022-03-24 12:28:20|28320.45|28320.45|28320.45|28320.45|28320.45|28320.45|28320.45|28320.45|0
1648124910000|2022-03-24 12:28:30|28316.91|28316.91|28320.45|28320.45|28320.45|28320.45|28316.91|28316.91|0
1648124920000|2022-03-24 12:28:40|28327.52|28327.52|28327.52|28327.52|28327.52|28327.52|28327.52|28327.52|0
1648124940000|2022-03-24 12:29:00|28331.05|28331.05|28331.05|28331.05|28331.05|28331.05|28331.05|28331.05|0
1648124950000|2022-03-24 12:29:10|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|0
1648124970000|2022-03-24 12:29:30|28334.29|28334.29|28334.29|28334.29|28334.29|28334.29|28334.29|28334.29|0
1648124980000|2022-03-24 12:29:40|28335.79|28335.79|28336.69|28336.69|28336.69|28336.69|28335.49|28335.49|0
1648124990000|2022-03-24 12:29:50|28335.79|28335.79|28339.32|28339.32|28339.32|28339.32|28335.79|28335.79|0
1648125000000|2022-03-24 12:30:00|28342.86|28342.86|28335.79|28335.79|28342.86|28342.86|28335.79|28335.79|0
1648125010000|2022-03-24 12:30:10|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|0
1648125030000|2022-03-24 12:30:30|28332.55|28332.55|28336.09|28336.09|28336.09|28336.09|28332.55|28332.55|0
1648125050000|2022-03-24 12:30:50|28336.39|28336.39|28336.39|28336.39|28336.39|28336.39|28336.39|28336.39|0
1648125060000|2022-03-24 12:31:00|28343.46|28343.46|28343.46|28343.46|28343.46|28343.46|28343.46|28343.46|0
1648125070000|2022-03-24 12:31:10|28350.53|28350.53|28350.53|28350.53|28350.53|28350.53|28350.53|28350.53|0
1648125090000|2022-03-24 12:31:30|28343.46|28343.46|28343.46|28343.46|28343.46|28343.46|28343.46|28343.46|0
1648125110000|2022-03-24 12:31:50|28346.99|28346.99|28346.99|28346.99|28346.99|28346.99|28346.99|28346.99|0
1648125160000|2022-03-24 12:32:40|28346.69|28346.69|28346.69|28346.69|28346.69|28346.69|28346.69|28346.69|0
1648125190000|2022-03-24 12:33:10|28357.3|28357.3|28368.5|28368.5|28368.5|28368.5|28357.3|28357.3|0
1648125210000|2022-03-24 12:33:30|28379.11|28379.11|28379.11|28379.11|28379.11|28379.11|28379.11|28379.11|0
1648125220000|2022-03-24 12:33:40|28386.18|28386.18|28386.18|28386.18|28386.18|28386.18|28386.18|28386.18|0
1648125230000|2022-03-24 12:33:50|28386.59|28386.59|28387|28387|28387|28387|28386.59|28386.59|0
1648125240000|2022-03-24 12:34:00|28390.53|28390.53|28389.63|28389.63|28390.53|28390.53|28389.63|28389.63|0
1648125250000|2022-03-24 12:34:10|28379.03|28379.03|28379.03|28379.03|28379.03|28379.03|28379.03|28379.03|0
1648125260000|2022-03-24 12:34:20|28378.62|28378.62|28378.62|28378.62|28378.62|28378.62|28378.62|28378.62|0
1648125270000|2022-03-24 12:34:30|28360.94|28360.94|28360.94|28360.94|28360.94|28360.94|28360.94|28360.94|0
1648125290000|2022-03-24 12:34:50|28368.01|28368.01|28368.01|28368.01|28368.01|28368.01|28368.01|28368.01|0
1648125300000|2022-03-24 12:35:00|28367.71|28367.71|28367.71|28367.71|28367.71|28367.71|28367.71|28367.71|0
1648125320000|2022-03-24 12:35:20|28374.78|28374.78|28371.25|28371.25|28374.78|28374.78|28371.25|28371.25|0
1648125340000|2022-03-24 12:35:40|28374.78|28374.78|28374.78|28374.78|28374.78|28374.78|28374.78|28374.78|0
1648125360000|2022-03-24 12:36:00|28367.71|28367.71|28356.81|28356.81|28368.61|28368.61|28356.81|28356.81|0
1648125390000|2022-03-24 12:36:30|28349.74|28349.74|28349.74|28349.74|28349.74|28349.74|28349.74|28349.74|0
1648125430000|2022-03-24 12:37:10|28348.84|28348.84|28347.93|28347.93|28348.84|28348.84|28347.93|28347.93|0
1648125460000|2022-03-24 12:37:40|28344.4|28344.4|28344.4|28344.4|28344.4|28344.4|28344.4|28344.4|0
1648125470000|2022-03-24 12:37:50|28347.93|28347.93|28351.47|28351.47|28351.47|28351.47|28347.93|28347.93|0
1648125480000|2022-03-24 12:38:00|28347.93|28347.93|28347.93|28347.93|28347.93|28347.93|28347.93|28347.93|0
1648125490000|2022-03-24 12:38:10|28348.84|28348.84|28357.11|28357.11|28357.11|28357.11|28348.84|28348.84|0
1648125520000|2022-03-24 12:38:40|28360.64|28360.64|28364.18|28364.18|28364.18|28364.18|28360.64|28360.64|0
1648125580000|2022-03-24 12:39:40|28357.11|28357.11|28357.11|28357.11|28357.11|28357.11|28357.11|28357.11|0
1648125600000|2022-03-24 12:40:00|28356.29|28356.29|28366.59|28366.59|28366.59|28366.59|28356.29|28356.29|0
1648125610000|2022-03-24 12:40:10|28370.13|28370.13|28369.53|28369.53|28370.13|28370.13|28369.53|28369.53|0
1648125630000|2022-03-24 12:40:30|28368.93|28368.93|28368.93|28368.93|28368.93|28368.93|28368.93|28368.93|0
1648125650000|2022-03-24 12:40:50|28375.99|28375.99|28375.99|28375.99|28375.99|28375.99|28375.99|28375.99|0
1648125660000|2022-03-24 12:41:00|28372.46|28372.46|28372.46|28372.46|28372.46|28372.46|28372.46|28372.46|0
1648125670000|2022-03-24 12:41:10|28373.66|28373.66|28373.72|28373.72|28373.96|28373.96|28373.66|28373.66|0
1648125680000|2022-03-24 12:41:20|28384.32|28384.32|28384.32|28384.32|28384.32|28384.32|28384.32|28384.32|0
1648125690000|2022-03-24 12:41:30|28384.63|28384.63|28385.23|28385.23|28385.23|28385.23|28384.63|28384.63|0
1648125720000|2022-03-24 12:42:00|28395.83|28395.83|28392.71|28392.71|28396.24|28396.24|28392.71|28392.71|0
1648125750000|2022-03-24 12:42:30|28392.3|28392.3|28392.3|28392.3|28392.3|28392.3|28392.3|28392.3|0
1648125760000|2022-03-24 12:42:40|28399.37|28399.37|28399.37|28399.37|28399.37|28399.37|28399.37|28399.37|0
1648125790000|2022-03-24 12:43:10|28392.3|28392.3|28399.37|28399.37|28399.37|28399.37|28392.3|28392.3|0
1648125800000|2022-03-24 12:43:20|28395.83|28395.83|28395.83|28395.83|28395.83|28395.83|28395.83|28395.83|0
1648125810000|2022-03-24 12:43:30|28388.76|28388.76|28395.83|28395.83|28395.83|28395.83|28388.76|28388.76|0
1648125820000|2022-03-24 12:43:40|28399.37|28399.37|28406.44|28406.44|28406.44|28406.44|28399.37|28399.37|0
1648125830000|2022-03-24 12:43:50|28402.9|28402.9|28402.9|28402.9|28402.9|28402.9|28402.9|28402.9|0
1648125870000|2022-03-24 12:44:30|28395.83|28395.83|28410.38|28410.38|28410.38|28410.38|28395.83|28395.83|0
1648125880000|2022-03-24 12:44:40|28410.68|28410.68|28410.68|28410.68|28410.68|28410.68|28410.08|28410.08|0
1648125890000|2022-03-24 12:44:50|28409.78|28409.78|28409.78|28409.78|28409.78|28409.78|28409.78|28409.78|0
1648125900000|2022-03-24 12:45:00|28408.88|28408.88|28408.88|28408.88|28408.88|28408.88|28408.88|28408.88|0
1648125910000|2022-03-24 12:45:10|28412.41|28412.41|28412.41|28412.41|28412.41|28412.41|28412.41|28412.41|0
1648125940000|2022-03-24 12:45:40|28408.88|28408.88|28408.88|28408.88|28408.88|28408.88|28408.88|28408.88|0
1648125950000|2022-03-24 12:45:50|28412.41|28412.41|28412.41|28412.41|28412.41|28412.41|28412.41|28412.41|0
1648126020000|2022-03-24 12:47:00|28412.82|28412.82|28412.82|28412.82|28412.82|28412.82|28412.82|28412.82|0
1648126080000|2022-03-24 12:48:00|28413.23|28413.23|28413.23|28413.23|28413.23|28413.23|28413.23|28413.23|0
1648126090000|2022-03-24 12:48:10|28416.77|28416.77|28416.77|28416.77|28416.77|28416.77|28416.77|28416.77|0
1648126150000|2022-03-24 12:49:10|28417.67|28417.67|28424.74|28424.74|28424.74|28424.74|28417.67|28417.67|0
1648126170000|2022-03-24 12:49:30|28428.27|28428.27|28431.81|28431.81|28431.81|28431.81|28428.27|28428.27|0
1648126180000|2022-03-24 12:49:40|28438.88|28438.88|28438.88|28438.88|28442.41|28442.41|28431.81|28431.81|0
1648126200000|2022-03-24 12:50:00|28438.47|28438.47|28436.97|28436.97|28438.47|28438.47|28436.97|28436.97|0
1648126220000|2022-03-24 12:50:20|28440.5|28440.5|28436.97|28436.97|28440.5|28440.5|28436.97|28436.97|0
1648126230000|2022-03-24 12:50:30|28433.43|28433.43|28433.43|28433.43|28433.43|28433.43|28433.43|28433.43|0
1648126240000|2022-03-24 12:50:40|28436.97|28436.97|28436.97|28436.97|28436.97|28436.97|28436.97|28436.97|0
1648126250000|2022-03-24 12:50:50|28437.38|28437.38|28430.31|28430.31|28437.38|28437.38|28430.31|28430.31|0
1648126260000|2022-03-24 12:51:00|28426.77|28426.77|28426.77|28426.77|28426.77|28426.77|28426.77|28426.77|0
1648126290000|2022-03-24 12:51:30|28423.24|28423.24|28423.24|28423.24|28423.24|28423.24|28423.24|28423.24|0
1648126300000|2022-03-24 12:51:40|28419.7|28419.7|28419.7|28419.7|28419.7|28419.7|28419.7|28419.7|0
1648126380000|2022-03-24 12:53:00|28420.6|28420.6|28420.6|28420.6|28420.6|28420.6|28420.6|28420.6|0
1648126400000|2022-03-24 12:53:20|28431.21|28431.21|28431.62|28431.62|28431.62|28431.62|28431.21|28431.21|0
1648126410000|2022-03-24 12:53:30|28430.72|28430.72|28430.72|28430.72|28430.72|28430.72|28430.72|28430.72|0
1648126480000|2022-03-24 12:54:40|28420.11|28420.11|28428.15|28428.15|28428.15|28428.15|28420.11|28420.11|0
1648126490000|2022-03-24 12:54:50|28431.68|28431.68|28431.68|28431.68|28431.68|28431.68|28431.68|28431.68|0
1648126500000|2022-03-24 12:55:00|28433.19|28433.19|28433.19|28433.19|28433.19|28433.19|28433.19|28433.19|0
1648126520000|2022-03-24 12:55:20|28436.72|28436.72|28436.72|28436.72|28436.72|28436.72|28436.72|28436.72|0
1648126580000|2022-03-24 12:56:20|28440.26|28440.26|28440.26|28440.26|28440.26|28440.26|28440.26|28440.26|0
1648126660000|2022-03-24 12:57:40|28439.66|28439.66|28439.36|28439.36|28439.66|28439.66|28439.36|28439.36|0
1648126800000|2022-03-24 13:00:00|28442.89|28442.89|28442.89|28442.89|28442.89|28442.89|28442.89|28442.89|0
1648126820000|2022-03-24 13:00:20|28453.49|28453.49|28453.49|28453.49|28453.49|28453.49|28453.49|28453.49|0
1648126830000|2022-03-24 13:00:30|28449.96|28449.96|28449.96|28449.96|28449.96|28449.96|28449.96|28449.96|0
1648126860000|2022-03-24 13:01:00|28446.42|28446.42|28442.89|28442.89|28446.42|28446.42|28442.89|28442.89|0
1648126900000|2022-03-24 13:01:40|28442.48|28442.48|28442.48|28442.48|28442.48|28442.48|28442.48|28442.48|0
1648126910000|2022-03-24 13:01:50|28442.89|28442.89|28442.89|28442.89|28442.89|28442.89|28442.89|28442.89|0
1648126920000|2022-03-24 13:02:00|28442.59|28442.59|28443.49|28443.49|28447.03|28447.03|28442.59|28442.59|0
1648126930000|2022-03-24 13:02:10|28439.96|28439.96|28436.42|28436.42|28439.96|28439.96|28436.42|28436.42|0
1648126940000|2022-03-24 13:02:20|28439.96|28439.96|28439.96|28439.96|28439.96|28439.96|28439.96|28439.96|0
1648126970000|2022-03-24 13:02:50|28432.89|28432.89|28432.89|28432.89|28432.89|28432.89|28432.89|28432.89|0
1648127010000|2022-03-24 13:03:30|28411.68|28411.68|28415.21|28415.21|28415.21|28415.21|28411.68|28411.68|0
1648127060000|2022-03-24 13:04:20|28414.31|28414.31|28414.31|28414.31|28414.31|28414.31|28414.31|28414.31|0
1648127080000|2022-03-24 13:04:40|28413.9|28413.9|28420.97|28420.97|28420.97|28420.97|28413.9|28413.9|0
1648127100000|2022-03-24 13:05:00|28420.67|28420.67|28420.67|28420.67|28420.67|28420.67|28420.67|28420.67|0
1648127120000|2022-03-24 13:05:20|28424.2|28424.2|28420.67|28420.67|28424.2|28424.2|28420.67|28420.67|0
1648127130000|2022-03-24 13:05:30|28427.74|28427.74|28424.2|28424.2|28427.74|28427.74|28424.2|28424.2|0
1648127150000|2022-03-24 13:05:50|28434.81|28434.81|28435.41|28435.41|28435.41|28435.41|28434.81|28434.81|0
1648127160000|2022-03-24 13:06:00|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|0
1648127180000|2022-03-24 13:06:20|28446.32|28446.32|28446.32|28446.32|28446.32|28446.32|28446.32|28446.32|0
1648127230000|2022-03-24 13:07:10|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|0
1648127260000|2022-03-24 13:07:40|28438.95|28438.95|28428.34|28428.34|28438.95|28438.95|28428.34|28428.34|0
1648127270000|2022-03-24 13:07:50|28424.81|28424.81|28423.9|28423.9|28425.41|28425.41|28423.9|28423.9|0
1648127290000|2022-03-24 13:08:10|28425.41|28425.41|28425.41|28425.41|28425.41|28425.41|28425.41|28425.41|0
1648127320000|2022-03-24 13:08:40|28414.8|28414.8|28415.1|28415.1|28415.1|28415.1|28414.8|28414.8|0
1648127330000|2022-03-24 13:08:50|28414.5|28414.5|28418.04|28418.04|28418.04|28418.04|28414.5|28414.5|0
1648127350000|2022-03-24 13:09:10|28418.64|28418.64|28425.71|28425.71|28425.71|28425.71|28418.64|28418.64|0
1648127360000|2022-03-24 13:09:20|28426.01|28426.01|28426.61|28426.61|28426.61|28426.61|28426.01|28426.01|0
1648127380000|2022-03-24 13:09:40|28430.14|28430.14|28430.14|28430.14|28430.14|28430.14|28430.14|28430.14|0
1648127410000|2022-03-24 13:10:10|28444.28|28444.28|28447.82|28447.82|28447.82|28447.82|28444.28|28444.28|0
1648127460000|2022-03-24 13:11:00|28440.75|28440.75|28440.75|28440.75|28440.75|28440.75|28440.75|28440.75|0
1648127530000|2022-03-24 13:12:10|28433.68|28433.68|28430.14|28430.14|28433.68|28433.68|28430.14|28430.14|0
1648127580000|2022-03-24 13:13:00|28423.07|28423.07|28430.14|28430.14|28430.14|28430.14|28423.07|28423.07|0
1648127620000|2022-03-24 13:13:40|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|28430.63|0
1648127670000|2022-03-24 13:14:30|28430.33|28430.33|28430.33|28430.33|28430.33|28430.33|28430.33|28430.33|0
1648127690000|2022-03-24 13:14:50|28433.86|28433.86|28430.33|28430.33|28437.4|28437.4|28430.33|28430.33|0
1648127710000|2022-03-24 13:15:10|28440.93|28440.93|28448|28448|28448|28448|28440.93|28440.93|0
1648127770000|2022-03-24 13:16:10|28440.93|28440.93|28448|28448|28448|28448|28440.93|28440.93|0
1648127780000|2022-03-24 13:16:20|28447.7|28447.7|28447.1|28447.1|28447.7|28447.7|28447.1|28447.1|0
1648127790000|2022-03-24 13:16:30|28440.03|28440.03|28440.03|28440.03|28440.03|28440.03|28440.03|28440.03|0
1648127860000|2022-03-24 13:17:40|28429.43|28429.43|28429.43|28429.43|28429.43|28429.43|28429.43|28429.43|0
1648127870000|2022-03-24 13:17:50|28429.84|28429.84|28429.73|28429.73|28429.84|28429.84|28429.43|28429.43|0
1648127900000|2022-03-24 13:18:20|28428.82|28428.82|28432.36|28432.36|28432.36|28432.36|28428.82|28428.82|0
1648127920000|2022-03-24 13:18:40|28435.89|28435.89|28435.89|28435.89|28435.89|28435.89|28435.89|28435.89|0
1648127930000|2022-03-24 13:18:50|28435.59|28435.59|28435.29|28435.29|28435.59|28435.59|28435.29|28435.29|0
1648127940000|2022-03-24 13:19:00|28438.83|28438.83|28438.83|28438.83|28438.83|28438.83|28438.83|28438.83|0
1648127950000|2022-03-24 13:19:10|28439.13|28439.13|28438.53|28438.53|28439.13|28439.13|28438.53|28438.53|0
1648128010000|2022-03-24 13:20:10|28442.06|28442.06|28443.26|28443.26|28443.26|28443.26|28442.06|28442.06|0
1648128020000|2022-03-24 13:20:20|28453.87|28453.87|28457.4|28457.4|28457.4|28457.4|28453.87|28453.87|0
1648128030000|2022-03-24 13:20:30|28458.01|28458.01|28457.7|28457.7|28458.01|28458.01|28457.7|28457.7|0
1648128060000|2022-03-24 13:21:00|28450.63|28450.63|28450.63|28450.63|28450.63|28450.63|28450.63|28450.63|0
1648128080000|2022-03-24 13:21:20|28436.5|28436.5|28436.5|28436.5|28436.5|28436.5|28436.5|28436.5|0
1648128090000|2022-03-24 13:21:30|28440.03|28440.03|28440.03|28440.03|28440.03|28440.03|28440.03|28440.03|0
1648128120000|2022-03-24 13:22:00|28447.1|28447.1|28447.1|28447.1|28447.1|28447.1|28447.1|28447.1|0
1648128130000|2022-03-24 13:22:10|28446.8|28446.8|28446.8|28446.8|28446.8|28446.8|28446.8|28446.8|0
1648128170000|2022-03-24 13:22:50|28439.73|28439.73|28439.73|28439.73|28439.73|28439.73|28439.73|28439.73|0
1648128190000|2022-03-24 13:23:10|28443.26|28443.26|28444.69|28444.69|28444.69|28444.69|28443.26|28443.26|0
1648128210000|2022-03-24 13:23:30|28448.22|28448.22|28448.22|28448.22|28448.22|28448.22|28448.22|28448.22|0
1648128250000|2022-03-24 13:24:10|28447.62|28447.62|28450.85|28450.85|28451.15|28451.15|28447.62|28447.62|0
1648128260000|2022-03-24 13:24:20|28454.39|28454.39|28457.92|28457.92|28457.92|28457.92|28454.39|28454.39|0
1648128290000|2022-03-24 13:24:50|28457.51|28457.51|28457.51|28457.51|28457.51|28457.51|28457.51|28457.51|0
1648128300000|2022-03-24 13:25:00|28457.81|28457.81|28457.81|28457.81|28457.81|28457.81|28457.81|28457.81|0
1648128310000|2022-03-24 13:25:10|28454.28|28454.28|28451.04|28451.04|28454.28|28454.28|28450.74|28450.74|0
1648128320000|2022-03-24 13:25:20|28447.51|28447.51|28454.58|28454.58|28458.11|28458.11|28447.51|28447.51|0
1648128330000|2022-03-24 13:25:30|28461.65|28461.65|28465.18|28465.18|28465.18|28465.18|28461.65|28461.65|0
1648128340000|2022-03-24 13:25:40|28465.43|28465.43|28454.82|28454.82|28465.73|28465.73|28454.82|28454.82|0
1648128350000|2022-03-24 13:25:50|28458.36|28458.36|28457.76|28457.76|28458.36|28458.36|28457.76|28457.76|0
1648128360000|2022-03-24 13:26:00|28457.46|28457.46|28450.39|28450.39|28457.46|28457.46|28450.39|28450.39|0
1648128370000|2022-03-24 13:26:10|28449.57|28449.57|28449.57|28449.57|28449.57|28449.57|28449.57|28449.57|0
1648128440000|2022-03-24 13:27:20|28446.03|28446.03|28446.03|28446.03|28446.03|28446.03|28446.03|28446.03|0
1648128450000|2022-03-24 13:27:30|28442.5|28442.5|28442.5|28442.5|28442.5|28442.5|28442.5|28442.5|0
1648128470000|2022-03-24 13:27:50|28438.96|28438.96|28438.96|28438.96|28438.96|28438.96|28438.96|28438.96|0
1648128480000|2022-03-24 13:28:00|28439.37|28439.37|28439.37|28439.37|28439.37|28439.37|28439.37|28439.37|0
1648128510000|2022-03-24 13:28:30|28446.44|28446.44|28446.44|28446.44|28446.44|28446.44|28446.44|28446.44|0
1648128520000|2022-03-24 13:28:40|28449.98|28449.98|28449.98|28449.98|28449.98|28449.98|28449.98|28449.98|0
1648128530000|2022-03-24 13:28:50|28446.44|28446.44|28446.44|28446.44|28446.44|28446.44|28446.44|28446.44|0
1648128570000|2022-03-24 13:29:30|28439.37|28439.37|28442.91|28442.91|28442.91|28442.91|28439.37|28439.37|0
1648128590000|2022-03-24 13:29:50|28435.84|28435.84|28400.49|28400.49|28435.84|28435.84|28400.49|28400.49|0
1648128600000|2022-03-24 13:30:00|28404.02|28404.02|28414.63|28414.63|28414.63|28414.63|28404.02|28404.02|0
1648128610000|2022-03-24 13:30:10|28418.16|28418.16|28428.77|28428.77|28428.77|28428.77|28417.56|28417.56|0
1648128640000|2022-03-24 13:30:40|28425.23|28425.23|28424.93|28424.93|28425.23|28425.23|28424.93|28424.93|0
1648128650000|2022-03-24 13:30:50|28425.53|28425.53|28425.53|28425.53|28425.53|28425.53|28425.53|28425.53|0
1648128660000|2022-03-24 13:31:00|28414.93|28414.93|28414.93|28414.93|28414.93|28414.93|28414.93|28414.93|0
1648128670000|2022-03-24 13:31:10|28418.46|28418.46|28422|28422|28422|28422|28418.46|28418.46|0
1648128680000|2022-03-24 13:31:20|28425.53|28425.53|28425.53|28425.53|28425.53|28425.53|28425.53|28425.53|0
1648128690000|2022-03-24 13:31:30|28422|28422|28414.93|28414.93|28422|28422|28414.93|28414.93|0
1648128700000|2022-03-24 13:31:40|28422|28422|28422|28422|28422|28422|28422|28422|0
1648128710000|2022-03-24 13:31:50|28418.46|28418.46|28418.46|28418.46|28418.46|28418.46|28418.46|28418.46|0
1648128720000|2022-03-24 13:32:00|28422|28422|28421.4|28421.4|28422|28422|28421.4|28421.4|0
1648128740000|2022-03-24 13:32:20|28424.93|28424.93|28432|28432|28432|28432|28424.93|28424.93|0
1648128750000|2022-03-24 13:32:30|28428.47|28428.47|28428.47|28428.47|28428.47|28428.47|28428.47|28428.47|0
1648128770000|2022-03-24 13:32:50|28424.93|28424.93|28424.93|28424.93|28424.93|28424.93|28424.93|28424.93|0
1648128780000|2022-03-24 13:33:00|28417.86|28417.86|28417.86|28417.86|28417.86|28417.86|28417.86|28417.86|0
1648128790000|2022-03-24 13:33:10|28421.4|28421.4|28421.4|28421.4|28421.4|28421.4|28421.4|28421.4|0
1648128800000|2022-03-24 13:33:20|28421.1|28421.1|28421.1|28421.1|28421.1|28421.1|28421.1|28421.1|0
1648128810000|2022-03-24 13:33:30|28421.7|28421.7|28425.83|28425.83|28425.83|28425.83|28421.7|28421.7|0
1648128820000|2022-03-24 13:33:40|28432.9|28432.9|28432.9|28432.9|28432.9|28432.9|28432.9|28432.9|0
1648128830000|2022-03-24 13:33:50|28436.44|28436.44|28429.37|28429.37|28436.44|28436.44|28429.37|28429.37|0
1648128850000|2022-03-24 13:34:10|28432.9|28432.9|28432.9|28432.9|28432.9|28432.9|28432.9|28432.9|0
1648128860000|2022-03-24 13:34:20|28436.44|28436.44|28436.44|28436.44|28436.44|28436.44|28436.44|28436.44|0
1648128870000|2022-03-24 13:34:30|28429.37|28429.37|28429.37|28429.37|28429.37|28429.37|28429.37|28429.37|0
1648128930000|2022-03-24 13:35:30|28418.76|28418.76|28418.46|28418.46|28418.76|28418.76|28418.46|28418.46|0
1648128940000|2022-03-24 13:35:40|28422|28422|28422|28422|28422|28422|28422|28422|0
1648128950000|2022-03-24 13:35:50|28425.29|28425.29|28425.29|28425.29|28425.29|28425.29|28425.29|28425.29|0
1648128960000|2022-03-24 13:36:00|28421.75|28421.75|28421.75|28421.75|28421.75|28421.75|28421.75|28421.75|0
1648128970000|2022-03-24 13:36:10|28425.29|28425.29|28425.29|28425.29|28425.29|28425.29|28425.29|28425.29|0
1648129000000|2022-03-24 13:36:40|28428.82|28428.82|28421.75|28421.75|28428.82|28428.82|28421.75|28421.75|0
1648129030000|2022-03-24 13:37:10|28422.06|28422.06|28422.36|28422.36|28422.36|28422.36|28422.06|28422.06|0
1648129040000|2022-03-24 13:37:20|28422.06|28422.06|28429.73|28429.73|28433.26|28433.26|28422.06|28422.06|0
1648129050000|2022-03-24 13:37:30|28426.19|28426.19|28425.29|28425.29|28426.19|28426.19|28425.29|28425.29|0
1648129060000|2022-03-24 13:37:40|28425.59|28425.59|28426.19|28426.19|28426.19|28426.19|28425.59|28425.59|0
1648129070000|2022-03-24 13:37:50|28425.89|28425.89|28425.59|28425.59|28425.89|28425.89|28425.59|28425.59|0
1648129090000|2022-03-24 13:38:10|28429.12|28429.12|28429.12|28429.12|28429.12|28429.12|28429.12|28429.12|0
1648129120000|2022-03-24 13:38:40|28429.73|28429.73|28440.33|28440.33|28440.33|28440.33|28429.73|28429.73|0
1648129130000|2022-03-24 13:38:50|28440.63|28440.63|28442.13|28442.13|28442.43|28442.43|28440.63|28440.63|0
1648129160000|2022-03-24 13:39:20|28443.94|28443.94|28444.95|28444.95|28444.95|28444.95|28443.64|28443.64|0
1648129180000|2022-03-24 13:39:40|28430.81|28430.81|28430.7|28430.7|28431.11|28431.11|28430.7|28430.7|0
1648129210000|2022-03-24 13:40:10|28434.23|28434.23|28434.23|28434.23|28434.23|28434.23|28434.23|28434.23|0
1648129220000|2022-03-24 13:40:20|28434.64|28434.64|28439.38|28439.38|28439.38|28439.38|28434.64|28434.64|0
1648129230000|2022-03-24 13:40:30|28442.91|28442.91|28442.01|28442.01|28442.91|28442.91|28442.01|28442.01|0
1648129260000|2022-03-24 13:41:00|28445.55|28445.55|28446.03|28446.03|28446.03|28446.03|28445.55|28445.55|0
1648129270000|2022-03-24 13:41:10|28442.5|28442.5|28442.5|28442.5|28442.5|28442.5|28442.5|28442.5|0
1648129290000|2022-03-24 13:41:30|28438.96|28438.96|28438.96|28438.96|28438.96|28438.96|28438.96|28438.96|0
1648129300000|2022-03-24 13:41:40|28449.57|28449.57|28460.58|28460.58|28460.58|28460.58|28449.57|28449.57|0
1648129310000|2022-03-24 13:41:50|28464.12|28464.12|28464.12|28464.12|28464.12|28464.12|28464.12|28464.12|0
1648129320000|2022-03-24 13:42:00|28467.65|28467.65|28467.65|28467.65|28467.65|28467.65|28467.65|28467.65|0
1648129330000|2022-03-24 13:42:10|28470.95|28470.95|28470.95|28470.95|28470.95|28470.95|28470.65|28470.65|0
1648129340000|2022-03-24 13:42:20|28474.49|28474.49|28475.5|28475.5|28475.8|28475.8|28474.49|28474.49|0
1648129350000|2022-03-24 13:42:30|28479.04|28479.04|28472.27|28472.27|28479.04|28479.04|28471.97|28471.97|0
1648129410000|2022-03-24 13:43:30|28461.66|28461.66|28454.59|28454.59|28461.66|28461.66|28454.59|28454.59|0
1648129430000|2022-03-24 13:43:50|28458.13|28458.13|28458.13|28458.13|28458.13|28458.13|28458.13|28458.13|0
1648129440000|2022-03-24 13:44:00|28457.83|28457.83|28450.76|28450.76|28457.83|28457.83|28450.76|28450.76|0
1648129480000|2022-03-24 13:44:40|28451.96|28451.96|28451.06|28451.06|28451.96|28451.96|28451.06|28451.06|0
1648129500000|2022-03-24 13:45:00|28454.59|28454.59|28468.73|28468.73|28468.73|28468.73|28454.59|28454.59|0
1648129510000|2022-03-24 13:45:10|28472.27|28472.27|28472.27|28472.27|28472.27|28472.27|28472.27|28472.27|0
1648129520000|2022-03-24 13:45:20|28468.73|28468.73|28454.89|28454.89|28468.73|28468.73|28454.89|28454.89|0
1648129540000|2022-03-24 13:45:40|28458.43|28458.43|28461.96|28461.96|28461.96|28461.96|28458.43|28458.43|0
1648129550000|2022-03-24 13:45:50|28462.26|28462.26|28462.86|28462.86|28462.86|28462.86|28462.26|28462.26|0
1648129570000|2022-03-24 13:46:10|28463.46|28463.46|28481.14|28481.14|28481.14|28481.14|28463.46|28463.46|0
1648129590000|2022-03-24 13:46:30|28474.07|28474.07|28474.07|28474.07|28474.07|28474.07|28474.07|28474.07|0
1648129610000|2022-03-24 13:46:50|28481.14|28481.14|28478.5|28478.5|28489.11|28489.11|28478.5|28478.5|0
1648129620000|2022-03-24 13:47:00|28478.8|28478.8|28467|28467|28478.8|28478.8|28467|28467|0
1648129640000|2022-03-24 13:47:20|28470.53|28470.53|28470.53|28470.53|28470.53|28470.53|28470.53|28470.53|0
1648129650000|2022-03-24 13:47:30|28463.46|28463.46|28463.46|28463.46|28463.46|28463.46|28463.46|28463.46|0
1648129680000|2022-03-24 13:48:00|28452.86|28452.86|28452.86|28452.86|28452.86|28452.86|28452.86|28452.86|0
1648129710000|2022-03-24 13:48:30|28449.32|28449.32|28449.32|28449.32|28449.32|28449.32|28449.32|28449.32|0
1648129740000|2022-03-24 13:49:00|28456.39|28456.39|28453.46|28453.46|28456.39|28456.39|28452.86|28452.86|0
1648129750000|2022-03-24 13:49:10|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|28449.92|0
1648129770000|2022-03-24 13:49:30|28449.32|28449.32|28442.25|28442.25|28449.32|28449.32|28442.25|28442.25|0
1648129800000|2022-03-24 13:50:00|28438.72|28438.72|28429.44|28429.44|28438.72|28438.72|28429.44|28429.44|0
1648129810000|2022-03-24 13:50:10|28429.03|28429.03|28428.62|28428.62|28429.03|28429.03|28428.62|28428.62|0
1648129820000|2022-03-24 13:50:20|28426.51|28426.51|28437.12|28437.12|28437.12|28437.12|28426.51|28426.51|0
1648129840000|2022-03-24 13:50:40|28433.58|28433.58|28433.58|28433.58|28433.58|28433.58|28433.58|28433.58|0
1648129850000|2022-03-24 13:50:50|28430.05|28430.05|28430.05|28430.05|28430.05|28430.05|28430.05|28430.05|0
1648129860000|2022-03-24 13:51:00|28426.51|28426.51|28426.51|28426.51|28426.51|28426.51|28426.51|28426.51|0
1648129870000|2022-03-24 13:51:10|28426.82|28426.82|28427.12|28427.12|28427.12|28427.12|28426.82|28426.82|0
1648129880000|2022-03-24 13:51:20|28434.19|28434.19|28437.72|28437.72|28437.72|28437.72|28434.19|28434.19|0
1648129890000|2022-03-24 13:51:30|28441.26|28441.26|28441.26|28441.26|28441.26|28441.26|28441.26|28441.26|0
1648129900000|2022-03-24 13:51:40|28437.72|28437.72|28437.72|28437.72|28437.72|28437.72|28437.72|28437.72|0
1648129910000|2022-03-24 13:51:50|28438.32|28438.32|28438.32|28438.32|28438.32|28438.32|28438.32|28438.32|0
1648129920000|2022-03-24 13:52:00|28445.39|28445.39|28445.39|28445.39|28445.39|28445.39|28445.39|28445.39|0
1648129940000|2022-03-24 13:52:20|28448.93|28448.93|28437.12|28437.12|28448.93|28448.93|28437.12|28437.12|0
1648129950000|2022-03-24 13:52:30|28436.82|28436.82|28436.82|28436.82|28436.82|28436.82|28436.82|28436.82|0
1648129960000|2022-03-24 13:52:40|28429.75|28429.75|28429.75|28429.75|28429.75|28429.75|28429.75|28429.75|0
1648129970000|2022-03-24 13:52:50|28430.65|28430.65|28434.19|28434.19|28437.72|28437.72|28430.65|28430.65|0
1648129990000|2022-03-24 13:53:10|28432.98|28432.98|28432.98|28432.98|28432.98|28432.98|28432.98|28432.98|0
1648130020000|2022-03-24 13:53:40|28436.52|28436.52|28432.98|28432.98|28436.52|28436.52|28432.98|28432.98|0
1648130040000|2022-03-24 13:54:00|28440.05|28440.05|28440.05|28440.05|28440.05|28440.05|28440.05|28440.05|0
1648130050000|2022-03-24 13:54:10|28432.98|28432.98|28432.98|28432.98|28432.98|28432.98|28432.98|28432.98|0
1648130070000|2022-03-24 13:54:30|28440.05|28440.05|28443.59|28443.59|28443.59|28443.59|28440.05|28440.05|0
1648130080000|2022-03-24 13:54:40|28450.66|28450.66|28450.66|28450.66|28450.66|28450.66|28450.66|28450.66|0
1648130090000|2022-03-24 13:54:50|28447.12|28447.12|28443.59|28443.59|28447.12|28447.12|28443.59|28443.59|0
1648130100000|2022-03-24 13:55:00|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|0
1648130120000|2022-03-24 13:55:20|28446.52|28446.52|28447.72|28447.72|28447.72|28447.72|28446.52|28446.52|0
1648130130000|2022-03-24 13:55:30|28437.12|28437.12|28437.12|28437.12|28437.12|28437.12|28437.12|28437.12|0
1648130140000|2022-03-24 13:55:40|28440.65|28440.65|28440.65|28440.65|28440.65|28440.65|28440.65|28440.65|0
1648130160000|2022-03-24 13:56:00|28451.26|28451.26|28444.19|28444.19|28458.33|28458.33|28444.19|28444.19|0
1648130240000|2022-03-24 13:57:20|28454.79|28454.79|28452.8|28452.8|28454.79|28454.79|28452.8|28452.8|0
1648130250000|2022-03-24 13:57:30|28449.27|28449.27|28449.27|28449.27|28449.27|28449.27|28449.27|28449.27|0
1648130260000|2022-03-24 13:57:40|28441.79|28441.79|28441.79|28441.79|28441.79|28441.79|28438.25|28438.25|0
1648130270000|2022-03-24 13:57:50|28440.28|28440.28|28439.98|28439.98|28440.28|28440.28|28439.98|28439.98|0
1648130280000|2022-03-24 13:58:00|28443.52|28443.52|28443.52|28443.52|28443.52|28443.52|28443.52|28443.52|0
1648130300000|2022-03-24 13:58:20|28447.05|28447.05|28447.05|28447.05|28447.05|28447.05|28447.05|28447.05|0
1648130310000|2022-03-24 13:58:30|28446.75|28446.75|28446.75|28446.75|28446.75|28446.75|28446.75|28446.75|0
1648130320000|2022-03-24 13:58:40|28443.22|28443.22|28443.22|28443.22|28443.22|28443.22|28443.22|28443.22|0
1648130330000|2022-03-24 13:58:50|28450.29|28450.29|28449.99|28449.99|28450.29|28450.29|28449.99|28449.99|0
1648130340000|2022-03-24 13:59:00|28453.52|28453.52|28456.03|28456.03|28456.03|28456.03|28453.52|28453.52|0
1648130350000|2022-03-24 13:59:10|28459.57|28459.57|28459.57|28459.57|28459.57|28459.57|28459.57|28459.57|0
1648130380000|2022-03-24 13:59:40|28456.03|28456.03|28455.63|28455.63|28456.03|28456.03|28455.63|28455.63|0
1648130400000|2022-03-24 14:00:00|28459.16|28459.16|28462.69|28462.69|28462.69|28462.69|28459.16|28459.16|0
1648130420000|2022-03-24 14:00:20|28462.09|28462.09|28462.09|28462.09|28462.09|28462.09|28462.09|28462.09|0
1648130440000|2022-03-24 14:00:40|28458.56|28458.56|28458.56|28458.56|28458.56|28458.56|28455.02|28455.02|0
1648130450000|2022-03-24 14:00:50|28459.29|28459.29|28459.29|28459.29|28459.29|28459.29|28459.29|28459.29|0
1648130460000|2022-03-24 14:01:00|28459.7|28459.7|28459.94|28459.94|28459.94|28459.94|28459.7|28459.7|0
1648130470000|2022-03-24 14:01:10|28460.42|28460.42|28464.2|28464.2|28464.2|28464.2|28460.42|28460.42|0
1648130480000|2022-03-24 14:01:20|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|28467.73|0
1648130490000|2022-03-24 14:01:30|28460.66|28460.66|28457.13|28457.13|28460.66|28460.66|28457.13|28457.13|0
1648130510000|2022-03-24 14:01:50|28460.66|28460.66|28460.66|28460.66|28460.66|28460.66|28460.66|28460.66|0
1648130520000|2022-03-24 14:02:00|28460.06|28460.06|28453.89|28453.89|28460.06|28460.06|28452.99|28452.99|0
1648130560000|2022-03-24 14:02:40|28461.56|28461.56|28461.56|28461.56|28461.56|28461.56|28461.56|28461.56|0
1648130580000|2022-03-24 14:03:00|28461.97|28461.97|28461.97|28461.97|28461.97|28461.97|28461.97|28461.97|0
1648130590000|2022-03-24 14:03:10|28462.58|28462.58|28466.11|28466.11|28466.11|28466.11|28462.58|28462.58|0
1648130600000|2022-03-24 14:03:20|28465.51|28465.51|28469.04|28469.04|28469.04|28469.04|28465.51|28465.51|0
1648130640000|2022-03-24 14:04:00|28468.74|28468.74|28465.21|28465.21|28468.74|28468.74|28465.21|28465.21|0
1648130650000|2022-03-24 14:04:10|28464.72|28464.72|28464.72|28464.72|28464.72|28464.72|28464.72|28464.72|0
1648130700000|2022-03-24 14:05:00|28468.26|28468.26|28482.4|28482.4|28482.4|28482.4|28468.26|28468.26|0
1648130730000|2022-03-24 14:05:30|28475.33|28475.33|28485.93|28485.93|28485.93|28485.93|28475.33|28475.33|0
1648130760000|2022-03-24 14:06:00|28489.47|28489.47|28493|28493|28493|28493|28489.47|28489.47|0
1648130780000|2022-03-24 14:06:20|28489.47|28489.47|28475.33|28475.33|28489.47|28489.47|28475.33|28475.33|0
1648130810000|2022-03-24 14:06:50|28474.73|28474.73|28466.76|28466.76|28474.73|28474.73|28466.76|28466.76|0
1648130820000|2022-03-24 14:07:00|28466.46|28466.46|28474.13|28474.13|28474.13|28474.13|28466.46|28466.46|0
1648130830000|2022-03-24 14:07:10|28477.66|28477.66|28477.96|28477.96|28478.26|28478.26|28477.66|28477.66|0
1648130840000|2022-03-24 14:07:20|28481.5|28481.5|28481.5|28481.5|28485.03|28485.03|28481.5|28481.5|0
1648130850000|2022-03-24 14:07:30|28485.03|28485.03|28485.03|28485.03|28485.03|28485.03|28485.03|28485.03|0
1648130860000|2022-03-24 14:07:40|28477.96|28477.96|28474.43|28474.43|28477.96|28477.96|28474.43|28474.43|0
1648130870000|2022-03-24 14:07:50|28477.96|28477.96|28477.96|28477.96|28477.96|28477.96|28477.96|28477.96|0
1648130930000|2022-03-24 14:08:50|28474.43|28474.43|28467.66|28467.66|28474.43|28474.43|28467.66|28467.66|0
1648130980000|2022-03-24 14:09:40|28471.19|28471.19|28471.19|28471.19|28471.19|28471.19|28471.19|28471.19|0
1648130990000|2022-03-24 14:09:50|28467.66|28467.66|28467.66|28467.66|28467.66|28467.66|28467.66|28467.66|0
1648131000000|2022-03-24 14:10:00|28464.12|28464.12|28464.12|28464.12|28464.12|28464.12|28464.12|28464.12|0
1648131010000|2022-03-24 14:10:10|28457.05|28457.05|28457.05|28457.05|28457.05|28457.05|28457.05|28457.05|0
1648131030000|2022-03-24 14:10:30|28453.52|28453.52|28457.05|28457.05|28457.05|28457.05|28453.52|28453.52|0
1648131040000|2022-03-24 14:10:40|28449.98|28449.98|28449.98|28449.98|28449.98|28449.98|28446.45|28446.45|0
1648131090000|2022-03-24 14:11:30|28457.05|28457.05|28453.52|28453.52|28457.05|28457.05|28453.52|28453.52|0
1648131100000|2022-03-24 14:11:40|28452.7|28452.7|28452.29|28452.29|28452.7|28452.7|28452.29|28452.29|0
1648131110000|2022-03-24 14:11:50|28459.36|28459.36|28459.96|28459.96|28459.96|28459.96|28459.36|28459.36|0
1648131120000|2022-03-24 14:12:00|28460.37|28460.37|28453|28453|28460.37|28460.37|28453|28453|0
1648131180000|2022-03-24 14:13:00|28460.07|28460.07|28460.07|28460.07|28460.07|28460.07|28460.07|28460.07|0
1648131190000|2022-03-24 14:13:10|28467.14|28467.14|28474.62|28474.62|28474.62|28474.62|28467.14|28467.14|0
1648131200000|2022-03-24 14:13:20|28478.15|28478.15|28477.74|28477.74|28478.15|28478.15|28477.74|28477.74|0
1648131210000|2022-03-24 14:13:30|28474.21|28474.21|28477.74|28477.74|28477.74|28477.74|28474.21|28474.21|0
1648131220000|2022-03-24 14:13:40|28476.84|28476.84|28476.84|28476.84|28476.84|28476.84|28476.84|28476.84|0
1648131230000|2022-03-24 14:13:50|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|0
1648131240000|2022-03-24 14:14:00|28474.21|28474.21|28474.21|28474.21|28474.21|28474.21|28474.21|28474.21|0
1648131260000|2022-03-24 14:14:20|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|28477.74|0
1648131300000|2022-03-24 14:15:00|28479.25|28479.25|28479.25|28479.25|28479.25|28479.25|28479.25|28479.25|0
1648131310000|2022-03-24 14:15:10|28479.85|28479.85|28479.85|28479.85|28479.85|28479.85|28479.85|28479.85|0
1648131320000|2022-03-24 14:15:20|28476.31|28476.31|28476.31|28476.31|28476.31|28476.31|28476.31|28476.31|0
1648131330000|2022-03-24 14:15:30|28472.78|28472.78|28472.18|28472.18|28472.78|28472.78|28472.18|28472.18|0
1648131390000|2022-03-24 14:16:30|28475.71|28475.71|28489.85|28489.85|28489.85|28489.85|28475.71|28475.71|0
1648131440000|2022-03-24 14:17:20|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|0
1648131450000|2022-03-24 14:17:30|28482.48|28482.48|28482.48|28482.48|28482.48|28482.48|28482.48|28482.48|0
1648131460000|2022-03-24 14:17:40|28475.41|28475.41|28475.41|28475.41|28475.41|28475.41|28475.41|28475.41|0
1648131470000|2022-03-24 14:17:50|28471.88|28471.88|28468.34|28468.34|28471.88|28471.88|28468.34|28468.34|0
1648131490000|2022-03-24 14:18:10|28475.41|28475.41|28475.41|28475.41|28475.41|28475.41|28475.41|28475.41|0
1648131510000|2022-03-24 14:18:30|28475.11|28475.11|28475.11|28475.11|28475.11|28475.11|28475.11|28475.11|0
1648131520000|2022-03-24 14:18:40|28474.81|28474.81|28485.42|28485.42|28485.42|28485.42|28474.81|28474.81|0
1648131540000|2022-03-24 14:19:00|28485.72|28485.72|28485.72|28485.72|28485.72|28485.72|28485.72|28485.72|0
1648131580000|2022-03-24 14:19:40|28489.25|28489.25|28496.32|28496.32|28496.32|28496.32|28489.25|28489.25|0
1648131620000|2022-03-24 14:20:20|28492.79|28492.79|28496.32|28496.32|28496.32|28496.32|28492.79|28492.79|0
1648131630000|2022-03-24 14:20:30|28485.72|28485.72|28476.84|28476.84|28485.72|28485.72|28476.84|28476.84|0
1648131640000|2022-03-24 14:20:40|28473.31|28473.31|28476.02|28476.02|28476.84|28476.84|28473.31|28473.31|0
1648131650000|2022-03-24 14:20:50|28476.43|28476.43|28476.43|28476.43|28476.43|28476.43|28476.43|28476.43|0
1648131660000|2022-03-24 14:21:00|28475.83|28475.83|28468.76|28468.76|28475.83|28475.83|28465.23|28465.23|0
1648131670000|2022-03-24 14:21:10|28461.45|28461.45|28453.41|28453.41|28461.45|28461.45|28453.41|28453.41|0
1648131680000|2022-03-24 14:21:20|28439.27|28439.27|28439.27|28439.27|28446.34|28446.34|28439.27|28439.27|0
1648131690000|2022-03-24 14:21:30|28442.81|28442.81|28446.34|28446.34|28449.88|28449.88|28442.81|28442.81|0
1648131710000|2022-03-24 14:21:50|28445.14|28445.14|28445.14|28445.14|28445.14|28445.14|28441.61|28441.61|0
1648131720000|2022-03-24 14:22:00|28452.21|28452.21|28455.75|28455.75|28455.75|28455.75|28452.21|28452.21|0
1648131730000|2022-03-24 14:22:10|28445.14|28445.14|28448.38|28448.38|28448.68|28448.68|28445.14|28445.14|0
1648131740000|2022-03-24 14:22:20|28441.31|28441.31|28441.31|28441.31|28441.31|28441.31|28441.31|28441.31|0
1648131750000|2022-03-24 14:22:30|28444.84|28444.84|28451.91|28451.91|28451.91|28451.91|28444.84|28444.84|0
1648131760000|2022-03-24 14:22:40|28451.31|28451.31|28437.17|28437.17|28451.31|28451.31|28437.17|28437.17|0
1648131780000|2022-03-24 14:23:00|28433.64|28433.64|28433.64|28433.64|28433.64|28433.64|28433.64|28433.64|0
1648131800000|2022-03-24 14:23:20|28433.23|28433.23|28433.23|28433.23|28433.23|28433.23|28433.23|28433.23|0
1648131810000|2022-03-24 14:23:30|28432.93|28432.93|28439.99|28439.99|28439.99|28439.99|28432.93|28432.93|0
1648131830000|2022-03-24 14:23:50|28443.53|28443.53|28443.53|28443.53|28443.53|28443.53|28443.53|28443.53|0
1648131840000|2022-03-24 14:24:00|28443.83|28443.83|28447.37|28447.37|28447.37|28447.37|28443.83|28443.83|0
1648131850000|2022-03-24 14:24:10|28443.83|28443.83|28443.83|28443.83|28443.83|28443.83|28443.83|28443.83|0
1648131860000|2022-03-24 14:24:20|28436.76|28436.76|28436.76|28436.76|28436.76|28436.76|28436.76|28436.76|0
1648131870000|2022-03-24 14:24:30|28433.23|28433.23|28433.23|28433.23|28433.23|28433.23|28433.23|28433.23|0
1648131890000|2022-03-24 14:24:50|28429.69|28429.69|28429.69|28429.69|28429.69|28429.69|28429.69|28429.69|0
1648131900000|2022-03-24 14:25:00|28436.76|28436.76|28440.3|28440.3|28440.3|28440.3|28436.76|28436.76|0
1648131910000|2022-03-24 14:25:10|28441.2|28441.2|28441.2|28441.2|28441.2|28441.2|28441.2|28441.2|0
1648131920000|2022-03-24 14:25:20|28451.8|28451.8|28451.8|28451.8|28451.8|28451.8|28451.8|28451.8|0
1648131930000|2022-03-24 14:25:30|28448.27|28448.27|28448.27|28448.27|28448.27|28448.27|28448.27|28448.27|0
1648131950000|2022-03-24 14:25:50|28455.34|28455.34|28455.34|28455.34|28455.34|28455.34|28455.34|28455.34|0
1648131960000|2022-03-24 14:26:00|28451.8|28451.8|28451.8|28451.8|28451.8|28451.8|28451.8|28451.8|0
1648131990000|2022-03-24 14:26:30|28444.73|28444.73|28451.8|28451.8|28451.8|28451.8|28444.73|28444.73|0
1648132030000|2022-03-24 14:27:10|28462.41|28462.41|28464.13|28464.13|28464.13|28464.13|28462.41|28462.41|0
1648132040000|2022-03-24 14:27:20|28465.34|28465.34|28468.69|28468.69|28472.22|28472.22|28464.85|28464.85|0
1648132050000|2022-03-24 14:27:30|28465.15|28465.15|28468.69|28468.69|28468.69|28468.69|28465.15|28465.15|0
1648132070000|2022-03-24 14:27:50|28472.22|28472.22|28472.22|28472.22|28472.22|28472.22|28472.22|28472.22|0
1648132080000|2022-03-24 14:28:00|28465.15|28465.15|28465.15|28465.15|28465.15|28465.15|28465.15|28465.15|0
1648132100000|2022-03-24 14:28:20|28468.69|28468.69|28468.99|28468.99|28468.99|28468.99|28468.69|28468.69|0
1648132120000|2022-03-24 14:28:40|28468.69|28468.69|28486.36|28486.36|28486.36|28486.36|28468.69|28468.69|0
1648132140000|2022-03-24 14:29:00|28485.76|28485.76|28485.76|28485.76|28485.76|28485.76|28485.76|28485.76|0
1648132150000|2022-03-24 14:29:10|28486.66|28486.66|28490.2|28490.2|28493.73|28493.73|28486.66|28486.66|0
1648132170000|2022-03-24 14:29:30|28489|28489|28490.5|28490.5|28490.5|28490.5|28489|28489|0
1648132200000|2022-03-24 14:30:00|28490.8|28490.8|28483.73|28483.73|28490.8|28490.8|28483.73|28483.73|0
1648132210000|2022-03-24 14:30:10|28483.13|28483.13|28483.13|28483.13|28483.13|28483.13|28483.13|28483.13|0
1648132250000|2022-03-24 14:30:50|28486.66|28486.66|28502.22|28502.22|28502.22|28502.22|28486.66|28486.66|0
1648132260000|2022-03-24 14:31:00|28502.52|28502.52|28506.77|28506.77|28506.77|28506.77|28502.52|28502.52|0
1648132270000|2022-03-24 14:31:10|28507.18|28507.18|28507.59|28507.59|28508|28508|28507.18|28507.18|0
1648132280000|2022-03-24 14:31:20|28507.29|28507.29|28524.36|28524.36|28524.36|28524.36|28506.69|28506.69|0
1648132290000|2022-03-24 14:31:30|28524.6|28524.6|28524.6|28524.6|28524.6|28524.6|28524.6|28524.6|0
1648132300000|2022-03-24 14:31:40|28517.53|28517.53|28510.16|28510.16|28517.53|28517.53|28510.16|28510.16|0
1648132310000|2022-03-24 14:31:50|28510.41|28510.41|28510.41|28510.41|28510.41|28510.41|28510.41|28510.41|0
1648132340000|2022-03-24 14:32:20|28513.94|28513.94|28510.41|28510.41|28513.94|28513.94|28506.87|28506.87|0
1648132350000|2022-03-24 14:32:30|28513.94|28513.94|28511.01|28511.01|28518.08|28518.08|28511.01|28511.01|0
1648132370000|2022-03-24 14:32:50|28528.68|28528.68|28525.15|28525.15|28528.68|28528.68|28525.15|28525.15|0
1648132380000|2022-03-24 14:33:00|28523.94|28523.94|28523.94|28523.94|28523.94|28523.94|28523.94|28523.94|0
1648132420000|2022-03-24 14:33:40|28524.35|28524.35|28524.35|28524.35|28524.35|28524.35|28524.35|28524.35|0
1648132430000|2022-03-24 14:33:50|28523.94|28523.94|28523.94|28523.94|28523.94|28523.94|28523.94|28523.94|0
1648132450000|2022-03-24 14:34:10|28525.17|28525.17|28525.17|28525.17|28525.17|28525.17|28525.17|28525.17|0
1648132470000|2022-03-24 14:34:30|28528.71|28528.71|28528.71|28528.71|28528.71|28528.71|28528.71|28528.71|0
1648132480000|2022-03-24 14:34:40|28532.24|28532.24|28539.91|28539.91|28539.91|28539.91|28532.24|28532.24|0
1648132490000|2022-03-24 14:34:50|28543.45|28543.45|28535.48|28535.48|28546.98|28546.98|28535.48|28535.48|0
1648132500000|2022-03-24 14:35:00|28528.41|28528.41|28524.87|28524.87|28528.41|28528.41|28524.87|28524.87|0
1648132520000|2022-03-24 14:35:20|28521.34|28521.34|28521.34|28521.34|28521.34|28521.34|28521.34|28521.34|0
1648132530000|2022-03-24 14:35:30|28517.8|28517.8|28510.73|28510.73|28517.8|28517.8|28510.73|28510.73|0
1648132540000|2022-03-24 14:35:40|28514.27|28514.27|28510.73|28510.73|28514.27|28514.27|28510.73|28510.73|0
1648132580000|2022-03-24 14:36:20|28514.27|28514.27|28513.37|28513.37|28514.27|28514.27|28513.37|28513.37|0
1648132600000|2022-03-24 14:36:40|28516.9|28516.9|28520.44|28520.44|28520.44|28520.44|28516.9|28516.9|0
1648132620000|2022-03-24 14:37:00|28516.9|28516.9|28516.9|28516.9|28516.9|28516.9|28516.9|28516.9|0
1648132630000|2022-03-24 14:37:10|28523.97|28523.97|28524.21|28524.21|28524.21|28524.21|28523.97|28523.97|0
1648132650000|2022-03-24 14:37:30|28531.28|28531.28|28531.28|28531.28|28531.28|28531.28|28531.28|28531.28|0
1648132670000|2022-03-24 14:37:50|28527.75|28527.75|28527.75|28527.75|28527.75|28527.75|28527.75|28527.75|0
1648132680000|2022-03-24 14:38:00|28520.68|28520.68|28519.26|28519.26|28520.68|28520.68|28519.26|28519.26|0
1648132700000|2022-03-24 14:38:20|28518.66|28518.66|28518.96|28518.96|28518.96|28518.96|28518.66|28518.66|0
1648132720000|2022-03-24 14:38:40|28519.26|28519.26|28519.86|28519.86|28519.86|28519.86|28519.26|28519.26|0
1648132740000|2022-03-24 14:39:00|28526.93|28526.93|28537.53|28537.53|28537.53|28537.53|28526.93|28526.93|0
1648132770000|2022-03-24 14:39:30|28537.84|28537.84|28537.84|28537.84|28537.84|28537.84|28537.84|28537.84|0
1648132780000|2022-03-24 14:39:40|28530.77|28530.77|28537.84|28537.84|28537.84|28537.84|28530.77|28530.77|0
1648132830000|2022-03-24 14:40:30|28544.9|28544.9|28544.9|28544.9|28544.9|28544.9|28544.9|28544.9|0
1648132850000|2022-03-24 14:40:50|28544.66|28544.66|28543.52|28543.52|28544.66|28544.66|28543.52|28543.52|0
1648132860000|2022-03-24 14:41:00|28529.38|28529.38|28529.38|28529.38|28529.38|28529.38|28529.38|28529.38|0
1648132870000|2022-03-24 14:41:10|28529.68|28529.68|28533.76|28533.76|28540.29|28540.29|28529.68|28529.68|0
1648132880000|2022-03-24 14:41:20|28530.22|28530.22|28519.62|28519.62|28530.22|28530.22|28519.62|28519.62|0
1648132890000|2022-03-24 14:41:30|28516.08|28516.08|28519.62|28519.62|28519.62|28519.62|28516.08|28516.08|0
1648132900000|2022-03-24 14:41:40|28526.69|28526.69|28526.69|28526.69|28526.69|28526.69|28526.69|28526.69|0
1648132930000|2022-03-24 14:42:10|28523.15|28523.15|28509.01|28509.01|28523.15|28523.15|28509.01|28509.01|0
1648132970000|2022-03-24 14:42:50|28508.41|28508.41|28501.34|28501.34|28508.41|28508.41|28501.34|28501.34|0
1648132990000|2022-03-24 14:43:10|28511.95|28511.95|28512.25|28512.25|28512.25|28512.25|28511.95|28511.95|0
1648133000000|2022-03-24 14:43:20|28508.71|28508.71|28501.64|28501.64|28508.71|28508.71|28501.64|28501.64|0
1648133010000|2022-03-24 14:43:30|28508.71|28508.71|28508.71|28508.71|28508.71|28508.71|28508.71|28508.71|0
1648133040000|2022-03-24 14:44:00|28515.78|28515.78|28523.45|28523.45|28523.45|28523.45|28515.78|28515.78|0
1648133060000|2022-03-24 14:44:20|28530.52|28530.52|28530.52|28530.52|28530.52|28530.52|28530.52|28530.52|0
1648133090000|2022-03-24 14:44:50|28534.06|28534.06|28537.59|28537.59|28537.59|28537.59|28534.06|28534.06|0
1648133100000|2022-03-24 14:45:00|28541.13|28541.13|28541.13|28541.13|28541.13|28541.13|28540.53|28540.53|0
1648133120000|2022-03-24 14:45:20|28551.73|28551.73|28537.59|28537.59|28551.73|28551.73|28537.59|28537.59|0
1648133140000|2022-03-24 14:45:40|28537.89|28537.89|28541.43|28541.43|28541.43|28541.43|28537.89|28537.89|0
1648133150000|2022-03-24 14:45:50|28534.36|28534.36|28534.36|28534.36|28534.36|28534.36|28534.36|28534.36|0
1648133170000|2022-03-24 14:46:10|28534.66|28534.66|28534.66|28534.66|28534.66|28534.66|28534.66|28534.66|0
1648133180000|2022-03-24 14:46:20|28538.19|28538.19|28527.59|28527.59|28538.19|28538.19|28527.59|28527.59|0
1648133210000|2022-03-24 14:46:50|28527.89|28527.89|28527.89|28527.89|28527.89|28527.89|28527.89|28527.89|0
1648133220000|2022-03-24 14:47:00|28531.42|28531.42|28531.42|28531.42|28531.42|28531.42|28531.42|28531.42|0
1648133230000|2022-03-24 14:47:10|28534.96|28534.96|28534.96|28534.96|28542.03|28542.03|28534.96|28534.96|0
1648133240000|2022-03-24 14:47:20|28527.89|28527.89|28527.89|28527.89|28527.89|28527.89|28527.89|28527.89|0
1648133250000|2022-03-24 14:47:30|28529.69|28529.69|28530.29|28530.29|28530.29|28530.29|28529.69|28529.69|0
1648133260000|2022-03-24 14:47:40|28529.09|28529.09|28528.19|28528.19|28531.72|28531.72|28528.19|28528.19|0
1648133270000|2022-03-24 14:47:50|28521.12|28521.12|28516.98|28516.98|28521.12|28521.12|28516.98|28516.98|0
1648133290000|2022-03-24 14:48:10|28517.89|28517.89|28517.89|28517.89|28517.89|28517.89|28517.89|28517.89|0
1648133310000|2022-03-24 14:48:30|28514.35|28514.35|28514.35|28514.35|28514.35|28514.35|28514.35|28514.35|0
1648133350000|2022-03-24 14:49:10|28510.82|28510.82|28521.42|28521.42|28521.42|28521.42|28510.82|28510.82|0
1648133360000|2022-03-24 14:49:20|28522.24|28522.24|28522.24|28522.24|28522.24|28522.24|28522.24|28522.24|0
1648133370000|2022-03-24 14:49:30|28529.31|28529.31|28529.31|28529.31|28529.31|28529.31|28529.31|28529.31|0
1648133380000|2022-03-24 14:49:40|28529.61|28529.61|28532.84|28532.84|28532.84|28532.84|28529.31|28529.31|0
1648133400000|2022-03-24 14:50:00|28536.38|28536.38|28536.38|28536.38|28536.38|28536.38|28536.38|28536.38|0
1648133410000|2022-03-24 14:50:10|28539.91|28539.91|28539.91|28539.91|28539.91|28539.91|28539.91|28539.91|0
1648133430000|2022-03-24 14:50:30|28539.31|28539.31|28521.34|28521.34|28539.31|28539.31|28521.34|28521.34|0
1648133480000|2022-03-24 14:51:20|28510.73|28510.73|28510.73|28510.73|28510.73|28510.73|28510.73|28510.73|0
1648133490000|2022-03-24 14:51:30|28514.27|28514.27|28510.73|28510.73|28514.27|28514.27|28510.73|28510.73|0
1648133510000|2022-03-24 14:51:50|28517.8|28517.8|28517.8|28517.8|28517.8|28517.8|28517.8|28517.8|0
1648133520000|2022-03-24 14:52:00|28524.87|28524.87|28528.41|28528.41|28528.41|28528.41|28524.87|28524.87|0
1648133530000|2022-03-24 14:52:10|28528.71|28528.71|28528.71|28528.71|28528.71|28528.71|28528.71|28528.71|0
1648133540000|2022-03-24 14:52:20|28521.64|28521.64|28521.64|28521.64|28521.64|28521.64|28521.64|28521.64|0
1648133550000|2022-03-24 14:52:30|28525.17|28525.17|28525.47|28525.47|28525.47|28525.47|28525.17|28525.17|0
1648133560000|2022-03-24 14:52:40|28526.29|28526.29|28526.29|28526.29|28526.29|28526.29|28526.29|28526.29|0
1648133570000|2022-03-24 14:52:50|28525.69|28525.69|28525.69|28525.69|28525.69|28525.69|28525.69|28525.69|0
1648133590000|2022-03-24 14:53:10|28526.59|28526.59|28518.32|28518.32|28526.59|28526.59|28518.32|28518.32|0
1648133600000|2022-03-24 14:53:20|28511.25|28511.25|28511.25|28511.25|28511.25|28511.25|28511.25|28511.25|0
1648133620000|2022-03-24 14:53:40|28518.32|28518.32|28518.32|28518.32|28518.32|28518.32|28518.32|28518.32|0
1648133630000|2022-03-24 14:53:50|28519.22|28519.22|28518.02|28518.02|28519.22|28519.22|28518.02|28518.02|0
1648133670000|2022-03-24 14:54:30|28518.92|28518.92|28536.6|28536.6|28536.6|28536.6|28518.92|28518.92|0
1648133680000|2022-03-24 14:54:40|28522.46|28522.46|28533.06|28533.06|28533.06|28533.06|28522.46|28522.46|0
1648133690000|2022-03-24 14:54:50|28518.92|28518.92|28511.85|28511.85|28522.46|28522.46|28511.85|28511.85|0
1648133700000|2022-03-24 14:55:00|28512.15|28512.15|28512.46|28512.46|28512.46|28512.46|28507.72|28507.72|0
1648133710000|2022-03-24 14:55:10|28512.21|28512.21|28512.21|28512.21|28512.21|28512.21|28512.21|28512.21|0
1648133730000|2022-03-24 14:55:30|28512.46|28512.46|28496.81|28496.81|28512.46|28512.46|28496.81|28496.81|0
1648133740000|2022-03-24 14:55:40|28489.74|28489.74|28489.5|28489.5|28489.74|28489.74|28489.5|28489.5|0
1648133750000|2022-03-24 14:55:50|28493.04|28493.04|28493.04|28493.04|28493.04|28493.04|28493.04|28493.04|0
1648133790000|2022-03-24 14:56:30|28492.63|28492.63|28489.09|28489.09|28492.63|28492.63|28489.09|28489.09|0
1648133810000|2022-03-24 14:56:50|28489.69|28489.69|28489.69|28489.69|28489.69|28489.69|28489.69|28489.69|0
1648133830000|2022-03-24 14:57:10|28472.02|28472.02|28486.46|28486.46|28486.46|28486.46|28472.02|28472.02|0
1648133840000|2022-03-24 14:57:20|28485.26|28485.26|28485.26|28485.26|28485.26|28485.26|28485.26|28485.26|0
1648133850000|2022-03-24 14:57:30|28478.19|28478.19|28478.19|28478.19|28478.19|28478.19|28478.19|28478.19|0
1648133880000|2022-03-24 14:58:00|28477.89|28477.89|28474.35|28474.35|28477.89|28477.89|28474.35|28474.35|0
1648133890000|2022-03-24 14:58:10|28481.42|28481.42|28481.42|28481.42|28481.42|28481.42|28481.42|28481.42|0
1648133910000|2022-03-24 14:58:30|28477.89|28477.89|28477.89|28477.89|28477.89|28477.89|28477.89|28477.89|0
1648133920000|2022-03-24 14:58:40|28476.99|28476.99|28480.52|28480.52|28480.52|28480.52|28476.99|28476.99|0
1648133930000|2022-03-24 14:58:50|28481.42|28481.42|28481.42|28481.42|28481.42|28481.42|28481.42|28481.42|0
1648133940000|2022-03-24 14:59:00|28484.96|28484.96|28484.96|28484.96|28484.96|28484.96|28484.96|28484.96|0
1648133950000|2022-03-24 14:59:10|28485.56|28485.56|28485.56|28485.56|28485.56|28485.56|28485.56|28485.56|0
1648133960000|2022-03-24 14:59:20|28482.02|28482.02|28482.32|28482.32|28482.32|28482.32|28482.02|28482.02|0
1648133970000|2022-03-24 14:59:30|28481.42|28481.42|28482.24|28482.24|28482.24|28482.24|28481.42|28481.42|0
1648133980000|2022-03-24 14:59:40|28483.06|28483.06|28472.87|28472.87|28483.47|28483.47|28472.87|28472.87|0
1648133990000|2022-03-24 14:59:50|28473.17|28473.17|28476.37|28476.37|28476.37|28476.37|28471.94|28471.94|0
1648134000000|2022-03-24 15:00:00|28472.84|28472.84|28472.84|28472.84|28472.84|28472.84|28472.84|28472.84|0
1648134020000|2022-03-24 15:00:20|28479.91|28479.91|28479.91|28479.91|28486.98|28486.98|28479.91|28479.91|0
1648134040000|2022-03-24 15:00:40|28479.5|28479.5|28479.91|28479.91|28479.91|28479.91|28479.5|28479.5|0
1648134060000|2022-03-24 15:01:00|28483.44|28483.44|28511.35|28511.35|28517.22|28517.22|28483.44|28483.44|0
1648134070000|2022-03-24 15:01:10|28511.65|28511.65|28545.49|28545.49|28554.89|28554.89|28511.65|28511.65|0
1648134080000|2022-03-24 15:01:20|28545.19|28545.19|28534.22|28534.22|28545.19|28545.19|28534.22|28534.22|0
1648134090000|2022-03-24 15:01:30|28530.69|28530.69|28530.93|28530.93|28530.93|28530.93|28530.69|28530.69|0
1648134110000|2022-03-24 15:01:50|28530.45|28530.45|28519.84|28519.84|28530.45|28530.45|28519.84|28519.84|0
1648134120000|2022-03-24 15:02:00|28519.02|28519.02|28514.29|28514.29|28519.02|28519.02|28514.29|28514.29|0
1648134130000|2022-03-24 15:02:10|28517.82|28517.82|28517.82|28517.82|28517.82|28517.82|28517.82|28517.82|0
1648134140000|2022-03-24 15:02:20|28513.58|28513.58|28517.41|28517.41|28517.41|28517.41|28506.51|28506.51|0
1648134160000|2022-03-24 15:02:40|28513.88|28513.88|28512.37|28512.37|28513.88|28513.88|28512.37|28512.37|0
1648134170000|2022-03-24 15:02:50|28508.84|28508.84|28482.89|28482.89|28508.84|28508.84|28482.89|28482.89|0
1648134180000|2022-03-24 15:03:00|28486.43|28486.43|28486.43|28486.43|28486.43|28486.43|28486.43|28486.43|0
1648134210000|2022-03-24 15:03:30|28489.36|28489.36|28485.83|28485.83|28489.36|28489.36|28485.83|28485.83|0
1648134220000|2022-03-24 15:03:40|28489.36|28489.36|28478.76|28478.76|28489.36|28489.36|28478.76|28478.76|0
1648134240000|2022-03-24 15:04:00|28479.06|28479.06|28479.06|28479.06|28479.06|28479.06|28479.06|28479.06|0
1648134260000|2022-03-24 15:04:20|28464.92|28464.92|28464.92|28464.92|28464.92|28464.92|28464.92|28464.92|0
1648134270000|2022-03-24 15:04:30|28464.02|28464.02|28471.69|28471.69|28471.69|28471.69|28464.02|28464.02|0
1648134280000|2022-03-24 15:04:40|28471.45|28471.45|28471.75|28471.75|28471.75|28471.75|28471.45|28471.45|0
1648134290000|2022-03-24 15:04:50|28482.35|28482.35|28485.89|28485.89|28485.89|28485.89|28482.35|28482.35|0
1648134300000|2022-03-24 15:05:00|28486.19|28486.19|28485.58|28485.58|28486.19|28486.19|28485.58|28485.58|0
1648134330000|2022-03-24 15:05:30|28478.51|28478.51|28478.51|28478.51|28478.51|28478.51|28478.51|28478.51|0
1648134370000|2022-03-24 15:06:10|28477.7|28477.7|28477.7|28477.7|28477.7|28477.7|28477.7|28477.7|0
1648134380000|2022-03-24 15:06:20|28478.9|28478.9|28494.24|28494.24|28494.24|28494.24|28478.9|28478.9|0
1648134390000|2022-03-24 15:06:30|28493.83|28493.83|28490.29|28490.29|28493.83|28493.83|28490.29|28490.29|0
1648134400000|2022-03-24 15:06:40|28486.76|28486.76|28490.29|28490.29|28490.29|28490.29|28486.76|28486.76|0
1648134410000|2022-03-24 15:06:50|28486.76|28486.76|28479.69|28479.69|28486.76|28486.76|28479.69|28479.69|0
1648134420000|2022-03-24 15:07:00|28478.49|28478.49|28466.98|28466.98|28478.49|28478.49|28466.98|28466.98|0
1648134430000|2022-03-24 15:07:10|28470.52|28470.52|28470.52|28470.52|28470.52|28470.52|28470.52|28470.52|0
1648134440000|2022-03-24 15:07:20|28477.59|28477.59|28478.49|28478.49|28478.49|28478.49|28477.59|28477.59|0
1648134460000|2022-03-24 15:07:40|28474.95|28474.95|28474.95|28474.95|28474.95|28474.95|28474.95|28474.95|0
1648134470000|2022-03-24 15:07:50|28471.42|28471.42|28464.11|28464.11|28471.42|28471.42|28464.11|28464.11|0
1648134480000|2022-03-24 15:08:00|28460.57|28460.57|28460.57|28460.57|28460.57|28460.57|28460.57|28460.57|0
1648134490000|2022-03-24 15:08:10|28464.11|28464.11|28464.11|28464.11|28464.11|28464.11|28464.11|28464.11|0
1648134500000|2022-03-24 15:08:20|28460.57|28460.57|28459.37|28459.37|28460.57|28460.57|28459.37|28459.37|0
1648134510000|2022-03-24 15:08:30|28445.23|28445.23|28440.08|28440.08|28445.23|28445.23|28436.55|28436.55|0
1648134520000|2022-03-24 15:08:40|28443.62|28443.62|28443.62|28443.62|28443.62|28443.62|28443.62|28443.62|0
1648134540000|2022-03-24 15:09:00|28440.08|28440.08|28440.08|28440.08|28440.08|28440.08|28440.08|28440.08|0
1648134570000|2022-03-24 15:09:30|28443.62|28443.62|28443.62|28443.62|28443.62|28443.62|28443.62|28443.62|0
1648134590000|2022-03-24 15:09:50|28447.15|28447.15|28447.15|28447.15|28447.15|28447.15|28447.15|28447.15|0
1648134630000|2022-03-24 15:10:30|28440.08|28440.08|28440.08|28440.08|28440.08|28440.08|28440.08|28440.08|0
1648134640000|2022-03-24 15:10:40|28436.55|28436.55|28439.25|28439.25|28439.25|28439.25|28436.55|28436.55|0
1648134650000|2022-03-24 15:10:50|28438.95|28438.95|28438.95|28438.95|28438.95|28438.95|28438.95|28438.95|0
1648134660000|2022-03-24 15:11:00|28446.02|28446.02|28446.02|28446.02|28446.02|28446.02|28446.02|28446.02|0
1648134680000|2022-03-24 15:11:20|28449.56|28449.56|28449.97|28449.97|28449.97|28449.97|28449.56|28449.56|0
1648134700000|2022-03-24 15:11:40|28453.5|28453.5|28453.5|28453.5|28453.5|28453.5|28453.5|28453.5|0
1648134720000|2022-03-24 15:12:00|28453.2|28453.2|28452.9|28452.9|28453.2|28453.2|28452.9|28452.9|0
1648134730000|2022-03-24 15:12:10|28456.43|28456.43|28456.43|28456.43|28456.43|28456.43|28456.43|28456.43|0
1648134740000|2022-03-24 15:12:20|28456.68|28456.68|28467.28|28467.28|28467.28|28467.28|28456.68|28456.68|0
1648134760000|2022-03-24 15:12:40|28467.88|28467.88|28471.42|28471.42|28471.42|28471.42|28464.35|28464.35|0
1648134770000|2022-03-24 15:12:50|28467.88|28467.88|28467.88|28467.88|28467.88|28467.88|28467.88|28467.88|0
1648134780000|2022-03-24 15:13:00|28471.42|28471.42|28471.42|28471.42|28471.42|28471.42|28471.42|28471.42|0
1648134790000|2022-03-24 15:13:10|28464.35|28464.35|28464.35|28464.35|28464.35|28464.35|28464.35|28464.35|0
1648134820000|2022-03-24 15:13:40|28450.21|28450.21|28457.28|28457.28|28457.28|28457.28|28450.21|28450.21|0
1648134840000|2022-03-24 15:14:00|28453.74|28453.74|28462.12|28462.12|28464.35|28464.35|28453.74|28453.74|0
1648134860000|2022-03-24 15:14:20|28465.66|28465.66|28465.66|28465.66|28465.66|28465.66|28465.66|28465.66|0
1648134870000|2022-03-24 15:14:30|28469.19|28469.19|28469.19|28469.19|28469.19|28469.19|28469.19|28469.19|0
1648134890000|2022-03-24 15:14:50|28458.59|28458.59|28458.59|28458.59|28458.59|28458.59|28455.05|28455.05|0
1648134910000|2022-03-24 15:15:10|28458.89|28458.89|28458.89|28458.89|28458.89|28458.89|28458.89|28458.89|0
1648134930000|2022-03-24 15:15:30|28459.3|28459.3|28459.3|28459.3|28459.3|28459.3|28459.3|28459.3|0
1648134950000|2022-03-24 15:15:50|28466.37|28466.37|28474.04|28474.04|28476.97|28476.97|28466.37|28466.37|0
1648134960000|2022-03-24 15:16:00|28470.5|28470.5|28470.5|28470.5|28470.5|28470.5|28470.5|28470.5|0
1648134990000|2022-03-24 15:16:30|28477.57|28477.57|28477.57|28477.57|28477.57|28477.57|28477.57|28477.57|0
1648135010000|2022-03-24 15:16:50|28481.11|28481.11|28481.11|28481.11|28481.11|28481.11|28481.11|28481.11|0
1648135020000|2022-03-24 15:17:00|28481.52|28481.52|28477.98|28477.98|28492.12|28492.12|28477.98|28477.98|0
1648135030000|2022-03-24 15:17:10|28481.52|28481.52|28476.48|28476.48|28481.52|28481.52|28476.48|28476.48|0
1648135050000|2022-03-24 15:17:30|28448.2|28448.2|28448.2|28448.2|28448.2|28448.2|28448.2|28448.2|0
1648135100000|2022-03-24 15:18:20|28448.5|28448.5|28462.64|28462.64|28462.64|28462.64|28448.5|28448.5|0
1648135120000|2022-03-24 15:18:40|28466.18|28466.18|28469.71|28469.71|28469.71|28469.71|28466.18|28466.18|0
1648135140000|2022-03-24 15:19:00|28462.64|28462.64|28462.64|28462.64|28462.64|28462.64|28462.64|28462.64|0
1648135150000|2022-03-24 15:19:10|28466.18|28466.18|28466.18|28466.18|28466.18|28466.18|28466.18|28466.18|0
1648135160000|2022-03-24 15:19:20|28473.25|28473.25|28473.66|28473.66|28473.66|28473.66|28473.25|28473.25|0
1648135170000|2022-03-24 15:19:30|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|28477.19|0
1648135180000|2022-03-24 15:19:40|28491.33|28491.33|28498.4|28498.4|28498.4|28498.4|28491.33|28491.33|0
1648135190000|2022-03-24 15:19:50|28494.87|28494.87|28487.8|28487.8|28494.87|28494.87|28487.8|28487.8|0
1648135200000|2022-03-24 15:20:00|28488.1|28488.1|28502.54|28502.54|28502.54|28502.54|28488.1|28488.1|0
1648135210000|2022-03-24 15:20:10|28502.84|28502.84|28502.84|28502.84|28502.84|28502.84|28502.84|28502.84|0
1648135220000|2022-03-24 15:20:20|28503.32|28503.32|28499.79|28499.79|28503.32|28503.32|28499.79|28499.79|0
1648135290000|2022-03-24 15:21:30|28503.32|28503.32|28503.92|28503.92|28503.92|28503.92|28503.32|28503.32|0
1648135310000|2022-03-24 15:21:50|28503.02|28503.02|28499.19|28499.19|28503.02|28503.02|28498.89|28498.89|0
1648135320000|2022-03-24 15:22:00|28499.6|28499.6|28503.13|28503.13|28503.13|28503.13|28499.6|28499.6|0
1648135330000|2022-03-24 15:22:10|28499.6|28499.6|28499.6|28499.6|28499.6|28499.6|28499.6|28499.6|0
1648135340000|2022-03-24 15:22:20|28506.67|28506.67|28506.67|28506.67|28506.67|28506.67|28506.67|28506.67|0
1648135350000|2022-03-24 15:22:30|28507.57|28507.57|28511.1|28511.1|28511.1|28511.1|28507.57|28507.57|0
1648135370000|2022-03-24 15:22:50|28514.64|28514.64|28514.64|28514.64|28514.64|28514.64|28514.64|28514.64|0
1648135380000|2022-03-24 15:23:00|28521.71|28521.71|28521.86|28521.86|28522.01|28522.01|28521.71|28521.71|0
1648135390000|2022-03-24 15:23:10|28522.31|28522.31|28525.84|28525.84|28525.84|28525.84|28522.31|28522.31|0
1648135400000|2022-03-24 15:23:20|28522.31|28522.31|28522.31|28522.31|28522.31|28522.31|28522.31|28522.31|0
1648135420000|2022-03-24 15:23:40|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|28523.13|0
1648135430000|2022-03-24 15:23:50|28519.59|28519.59|28526.66|28526.66|28526.66|28526.66|28519.59|28519.59|0
1648135440000|2022-03-24 15:24:00|28530.2|28530.2|28530.2|28530.2|28530.2|28530.2|28530.2|28530.2|0
1648135470000|2022-03-24 15:24:30|28526.66|28526.66|28530.2|28530.2|28530.2|28530.2|28526.66|28526.66|0
1648135480000|2022-03-24 15:24:40|28523.13|28523.13|28518.69|28518.69|28523.13|28523.13|28518.69|28518.69|0
1648135500000|2022-03-24 15:25:00|28515.16|28515.16|28514.75|28514.75|28515.16|28515.16|28514.75|28514.75|0
1648135510000|2022-03-24 15:25:10|28521.82|28521.82|28514.75|28514.75|28521.82|28521.82|28514.75|28514.75|0
1648135520000|2022-03-24 15:25:20|28511.21|28511.21|28510.91|28510.91|28511.21|28511.21|28510.91|28510.91|0
1648135530000|2022-03-24 15:25:30|28514.45|28514.45|28510.91|28510.91|28517.98|28517.98|28510.91|28510.91|0
1648135540000|2022-03-24 15:25:40|28514.45|28514.45|28514.45|28514.45|28514.45|28514.45|28510.91|28510.91|0
1648135550000|2022-03-24 15:25:50|28517.98|28517.98|28517.98|28517.98|28517.98|28517.98|28517.98|28517.98|0
1648135560000|2022-03-24 15:26:00|28514.45|28514.45|28514.45|28514.45|28514.45|28514.45|28514.45|28514.45|0
1648135580000|2022-03-24 15:26:20|28510.91|28510.91|28510.91|28510.91|28510.91|28510.91|28510.91|28510.91|0
1648135590000|2022-03-24 15:26:30|28514.45|28514.45|28525.35|28525.35|28525.65|28525.65|28514.45|28514.45|0
1648135600000|2022-03-24 15:26:40|28521.82|28521.82|28521.82|28521.82|28521.82|28521.82|28511.21|28511.21|0
1648135610000|2022-03-24 15:26:50|28525.35|28525.35|28521.82|28521.82|28535.96|28535.96|28521.82|28521.82|0
1648135620000|2022-03-24 15:27:00|28525.35|28525.35|28521.52|28521.52|28525.35|28525.35|28521.52|28521.52|0
1648135630000|2022-03-24 15:27:10|28521.22|28521.22|28521.22|28521.22|28521.22|28521.22|28521.22|28521.22|0
1648135650000|2022-03-24 15:27:30|28531.82|28531.82|28531.82|28531.82|28531.82|28531.82|28531.82|28531.82|0
1648135660000|2022-03-24 15:27:40|28528.29|28528.29|28528.29|28528.29|28528.29|28528.29|28528.29|28528.29|0
1648135670000|2022-03-24 15:27:50|28531.82|28531.82|28517.68|28517.68|28531.82|28531.82|28517.68|28517.68|0
1648135680000|2022-03-24 15:28:00|28514.15|28514.15|28521.22|28521.22|28524.75|28524.75|28514.15|28514.15|0
1648135690000|2022-03-24 15:28:10|28521.46|28521.46|28521.46|28521.46|28521.46|28521.46|28521.46|28521.46|0
1648135710000|2022-03-24 15:28:30|28535.6|28535.6|28535.6|28535.6|28535.6|28535.6|28535.6|28535.6|0
1648135720000|2022-03-24 15:28:40|28546.61|28546.61|28546.61|28546.61|28546.61|28546.61|28546.61|28546.61|0
1648135730000|2022-03-24 15:28:50|28547.51|28547.51|28547.81|28547.81|28547.81|28547.81|28547.36|28547.36|0
1648135740000|2022-03-24 15:29:00|28547.51|28547.51|28547.51|28547.51|28547.51|28547.51|28547.51|28547.51|0
1648135760000|2022-03-24 15:29:20|28554.58|28554.58|28554.58|28554.58|28554.58|28554.58|28554.58|28554.58|0
1648135770000|2022-03-24 15:29:30|28554.28|28554.28|28554.28|28554.28|28554.28|28554.28|28554.28|28554.28|0
1648135780000|2022-03-24 15:29:40|28557.82|28557.82|28557.82|28557.82|28557.82|28557.82|28557.82|28557.82|0
1648135790000|2022-03-24 15:29:50|28554.28|28554.28|28554.28|28554.28|28554.28|28554.28|28554.28|28554.28|0
1648135800000|2022-03-24 15:30:00|28557.82|28557.82|28557.41|28557.41|28557.82|28557.82|28557.41|28557.41|0
1648135830000|2022-03-24 15:30:30|28564.48|28564.48|28560.94|28560.94|28564.48|28564.48|28557.41|28557.41|0
1648135840000|2022-03-24 15:30:40|28557.41|28557.41|28556.21|28556.21|28557.41|28557.41|28556.21|28556.21|0
1648135910000|2022-03-24 15:31:50|28555.91|28555.91|28555.91|28555.91|28555.91|28555.91|28555.91|28555.91|0
1648135930000|2022-03-24 15:32:10|28552.37|28552.37|28552.37|28552.37|28552.37|28552.37|28552.37|28552.37|0
1648135940000|2022-03-24 15:32:20|28548.84|28548.84|28548.43|28548.43|28548.84|28548.84|28548.43|28548.43|0
1648135950000|2022-03-24 15:32:30|28548.73|28548.73|28548.73|28548.73|28548.73|28548.73|28548.73|28548.73|0
1648135960000|2022-03-24 15:32:40|28545.19|28545.19|28538.12|28538.12|28545.19|28545.19|28538.12|28538.12|0
1648135970000|2022-03-24 15:32:50|28545.19|28545.19|28545.19|28545.19|28545.19|28545.19|28545.19|28545.19|0
1648135980000|2022-03-24 15:33:00|28538.12|28538.12|28538.12|28538.12|28538.12|28538.12|28538.12|28538.12|0
1648136010000|2022-03-24 15:33:30|28531.05|28531.05|28531.05|28531.05|28531.05|28531.05|28531.05|28531.05|0
1648136040000|2022-03-24 15:34:00|28527.52|28527.52|28527.52|28527.52|28527.52|28527.52|28527.52|28527.52|0
1648136050000|2022-03-24 15:34:10|28516.91|28516.91|28516.91|28516.91|28516.91|28516.91|28516.91|28516.91|0
1648136060000|2022-03-24 15:34:20|28516.31|28516.31|28516.01|28516.01|28516.31|28516.31|28516.01|28516.01|0
1648136080000|2022-03-24 15:34:40|28523.08|28523.08|28529.74|28529.74|28529.74|28529.74|28523.08|28523.08|0
1648136130000|2022-03-24 15:35:30|28536.81|28536.81|28536.81|28536.81|28536.81|28536.81|28536.81|28536.81|0
1648136140000|2022-03-24 15:35:40|28540.35|28540.35|28529.74|28529.74|28540.35|28540.35|28529.74|28529.74|0
1648136160000|2022-03-24 15:36:00|28522.67|28522.67|28522.67|28522.67|28522.67|28522.67|28522.67|28522.67|0
1648136180000|2022-03-24 15:36:20|28522.97|28522.97|28522.97|28522.97|28522.97|28522.97|28522.97|28522.97|0
1648136190000|2022-03-24 15:36:30|28526.51|28526.51|28526.92|28526.92|28526.92|28526.92|28526.51|28526.51|0
1648136220000|2022-03-24 15:37:00|28537.52|28537.52|28537.52|28537.52|28537.52|28537.52|28537.52|28537.52|0
1648136230000|2022-03-24 15:37:10|28537.22|28537.22|28537.22|28537.22|28537.22|28537.22|28537.22|28537.22|0
1648136240000|2022-03-24 15:37:20|28537.52|28537.52|28537.52|28537.52|28537.52|28537.52|28537.52|28537.52|0
1648136250000|2022-03-24 15:37:30|28537.22|28537.22|28533.69|28533.69|28537.22|28537.22|28533.69|28533.69|0
1648136270000|2022-03-24 15:37:50|28533.99|28533.99|28533.99|28533.99|28533.99|28533.99|28533.99|28533.99|0
1648136280000|2022-03-24 15:38:00|28530.45|28530.45|28526.51|28526.51|28530.45|28530.45|28526.51|28526.51|0
1648136290000|2022-03-24 15:38:10|28525.91|28525.91|28525.91|28525.91|28525.91|28525.91|28525.91|28525.91|0
1648136300000|2022-03-24 15:38:20|28526.31|28526.31|28526.72|28526.72|28526.72|28526.72|28526.31|28526.31|0
1648136310000|2022-03-24 15:38:30|28530.26|28530.26|28530.26|28530.26|28530.26|28530.26|28530.26|28530.26|0
1648136320000|2022-03-24 15:38:40|28533.79|28533.79|28533.79|28533.79|28533.79|28533.79|28533.79|28533.79|0
1648136350000|2022-03-24 15:39:10|28537.33|28537.33|28537.33|28537.33|28537.33|28537.33|28537.33|28537.33|0
1648136380000|2022-03-24 15:39:40|28540.86|28540.86|28540.86|28540.86|28540.86|28540.86|28540.86|28540.86|0
1648136400000|2022-03-24 15:40:00|28533.79|28533.79|28533.79|28533.79|28533.79|28533.79|28533.79|28533.79|0
1648136420000|2022-03-24 15:40:20|28534.1|28534.1|28534.1|28534.1|28534.1|28534.1|28534.1|28534.1|0
1648136430000|2022-03-24 15:40:30|28537.63|28537.63|28544.7|28544.7|28544.7|28544.7|28537.63|28537.63|0
1648136440000|2022-03-24 15:40:40|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|28548.23|0
1648136450000|2022-03-24 15:40:50|28541.16|28541.16|28541.16|28541.16|28541.16|28541.16|28541.16|28541.16|0
1648136480000|2022-03-24 15:41:20|28540.56|28540.56|28533.49|28533.49|28540.56|28540.56|28533.49|28533.49|0
1648136490000|2022-03-24 15:41:30|28526.42|28526.42|28526.42|28526.42|28526.42|28526.42|28526.42|28526.42|0
1648136500000|2022-03-24 15:41:40|28522.89|28522.89|28529.96|28529.96|28529.96|28529.96|28522.89|28522.89|0
1648136550000|2022-03-24 15:42:30|28533.49|28533.49|28533.49|28533.49|28533.49|28533.49|28533.49|28533.49|0
1648136570000|2022-03-24 15:42:50|28544.1|28544.1|28543.8|28543.8|28547.63|28547.63|28543.8|28543.8|0
1648136580000|2022-03-24 15:43:00|28543.56|28543.56|28543.56|28543.56|28543.56|28543.56|28543.56|28543.56|0
1648136620000|2022-03-24 15:43:40|28543.26|28543.26|28543.26|28543.26|28543.26|28543.26|28543.26|28543.26|0
1648136640000|2022-03-24 15:44:00|28550.33|28550.33|28550.63|28550.63|28550.63|28550.63|28550.33|28550.33|0
1648136670000|2022-03-24 15:44:30|28550.93|28550.93|28555.06|28555.06|28555.06|28555.06|28550.93|28550.93|0
1648136710000|2022-03-24 15:45:10|28547.99|28547.99|28551.53|28551.53|28551.53|28551.53|28547.99|28547.99|0
1648136750000|2022-03-24 15:45:50|28547.99|28547.99|28548.29|28548.29|28548.29|28548.29|28547.99|28547.99|0
1648136760000|2022-03-24 15:46:00|28548.54|28548.54|28548.54|28548.54|28548.54|28548.54|28548.54|28548.54|0
1648136800000|2022-03-24 15:46:40|28545|28545|28537.93|28537.93|28545|28545|28537.93|28537.93|0
1648136820000|2022-03-24 15:47:00|28534.4|28534.4|28534.4|28534.4|28534.4|28534.4|28534.4|28534.4|0
1648136840000|2022-03-24 15:47:20|28534.81|28534.81|28545.41|28545.41|28545.41|28545.41|28534.81|28534.81|0
1648136910000|2022-03-24 15:48:30|28545.71|28545.71|28545.71|28545.71|28545.71|28545.71|28545.71|28545.71|0
1648136920000|2022-03-24 15:48:40|28542.18|28542.18|28542.18|28542.18|28542.18|28542.18|28542.18|28542.18|0
1648136970000|2022-03-24 15:49:30|28549.25|28549.25|28549.25|28549.25|28549.25|28549.25|28549.25|28549.25|0
1648136980000|2022-03-24 15:49:40|28552.78|28552.78|28552.78|28552.78|28552.78|28552.78|28552.78|28552.78|0
1648136990000|2022-03-24 15:49:50|28552.48|28552.48|28552.18|28552.18|28552.48|28552.48|28552.18|28552.18|0
1648137000000|2022-03-24 15:50:00|28551.58|28551.58|28551.58|28551.58|28551.58|28551.58|28551.58|28551.58|0
1648137020000|2022-03-24 15:50:20|28551.28|28551.28|28551.58|28551.58|28551.58|28551.58|28551.28|28551.28|0
1648137030000|2022-03-24 15:50:30|28544.51|28544.51|28544.51|28544.51|28544.51|28544.51|28544.51|28544.51|0
1648137050000|2022-03-24 15:50:50|28537.44|28537.44|28537.44|28537.44|28537.44|28537.44|28537.44|28537.44|0
1648137060000|2022-03-24 15:51:00|28544.51|28544.51|28544.51|28544.51|28544.51|28544.51|28544.51|28544.51|0
1648137070000|2022-03-24 15:51:10|28548.04|28548.04|28548.04|28548.04|28548.04|28548.04|28548.04|28548.04|0
1648137080000|2022-03-24 15:51:20|28544.51|28544.51|28544.51|28544.51|28544.51|28544.51|28540.97|28540.97|0
1648137110000|2022-03-24 15:51:50|28537.44|28537.44|28533.9|28533.9|28537.44|28537.44|28533.9|28533.9|0
1648137120000|2022-03-24 15:52:00|28537.44|28537.44|28540.97|28540.97|28540.97|28540.97|28537.44|28537.44|0
1648137160000|2022-03-24 15:52:40|28544.51|28544.51|28544.21|28544.21|28544.51|28544.51|28544.21|28544.21|0
1648137180000|2022-03-24 15:53:00|28544.45|28544.45|28533.55|28533.55|28544.45|28544.45|28533.55|28533.55|0
1648137190000|2022-03-24 15:53:10|28533.96|28533.96|28538.09|28538.09|28538.09|28538.09|28533.96|28533.96|0
1648137220000|2022-03-24 15:53:40|28537.79|28537.79|28537.06|28537.06|28537.79|28537.79|28537.06|28537.06|0
1648137240000|2022-03-24 15:54:00|28540.6|28540.6|28537.06|28537.06|28540.6|28540.6|28537.06|28537.06|0
1648137260000|2022-03-24 15:54:20|28533.53|28533.53|28512.32|28512.32|28533.53|28533.53|28512.32|28512.32|0
1648137290000|2022-03-24 15:54:50|28519.39|28519.39|28519.39|28519.39|28522.92|28522.92|28519.39|28519.39|0
1648137300000|2022-03-24 15:55:00|28515.85|28515.85|28515.85|28515.85|28515.85|28515.85|28515.85|28515.85|0
1648137310000|2022-03-24 15:55:10|28512.32|28512.32|28512.32|28512.32|28512.32|28512.32|28512.32|28512.32|0
1648137320000|2022-03-24 15:55:20|28508.79|28508.79|28508.79|28508.79|28508.79|28508.79|28508.79|28508.79|0
1648137330000|2022-03-24 15:55:30|28512.32|28512.32|28512.32|28512.32|28512.32|28512.32|28512.32|28512.32|0
1648137350000|2022-03-24 15:55:50|28501.72|28501.72|28501.72|28501.72|28501.72|28501.72|28501.72|28501.72|0
1648137360000|2022-03-24 15:56:00|28498.18|28498.18|28498.18|28498.18|28498.18|28498.18|28498.18|28498.18|0
1648137380000|2022-03-24 15:56:20|28491.11|28491.11|28487.58|28487.58|28491.11|28491.11|28484.04|28484.04|0
1648137400000|2022-03-24 15:56:40|28484.04|28484.04|28484.04|28484.04|28484.04|28484.04|28484.04|28484.04|0
1648137420000|2022-03-24 15:57:00|28476.97|28476.97|28476.07|28476.07|28476.97|28476.97|28476.07|28476.07|0
1648137430000|2022-03-24 15:57:10|28483.14|28483.14|28483.14|28483.14|28483.14|28483.14|28483.14|28483.14|0
1648137440000|2022-03-24 15:57:20|28486.67|28486.67|28490.21|28490.21|28490.21|28490.21|28486.67|28486.67|0
1648137460000|2022-03-24 15:57:40|28482.84|28482.84|28483.14|28483.14|28483.14|28483.14|28482.84|28482.84|0
1648137480000|2022-03-24 15:58:00|28479.6|28479.6|28486.67|28486.67|28493.74|28493.74|28479.6|28479.6|0
1648137500000|2022-03-24 15:58:20|28486.26|28486.26|28485.85|28485.85|28486.26|28486.26|28485.85|28485.85|0
1648137520000|2022-03-24 15:58:40|28486.26|28486.26|28486.26|28486.26|28486.26|28486.26|28486.26|28486.26|0
1648137530000|2022-03-24 15:58:50|28482.73|28482.73|28482.73|28482.73|28482.73|28482.73|28482.73|28482.73|0
1648137540000|2022-03-24 15:59:00|28486.26|28486.26|28478.78|28478.78|28486.26|28486.26|28478.78|28478.78|0
1648137550000|2022-03-24 15:59:10|28475.25|28475.25|28475.25|28475.25|28475.25|28475.25|28475.25|28475.25|0
1648137570000|2022-03-24 15:59:30|28475.85|28475.85|28476.15|28476.15|28476.15|28476.15|28475.85|28475.85|0
1648137580000|2022-03-24 15:59:40|28472.62|28472.62|28472.62|28472.62|28472.62|28472.62|28472.62|28472.62|0
1648137590000|2022-03-24 15:59:50|28479.69|28479.69|28472.62|28472.62|28479.69|28479.69|28472.62|28472.62|0
1648137600000|2022-03-24 16:00:00|28472.37|28472.37|28479.44|28479.44|28479.44|28479.44|28468.84|28468.84|0
1648137620000|2022-03-24 16:00:20|28475.91|28475.91|28482.98|28482.98|28486.51|28486.51|28475.91|28475.91|0
1648137660000|2022-03-24 16:01:00|28490.05|28490.05|28489.51|28489.51|28490.05|28490.05|28489.51|28489.51|0
1648137670000|2022-03-24 16:01:10|28489.75|28489.75|28489.99|28489.99|28489.99|28489.99|28489.75|28489.75|0
1648137680000|2022-03-24 16:01:20|28486.46|28486.46|28482.92|28482.92|28486.46|28486.46|28482.92|28482.92|0
1648137700000|2022-03-24 16:01:40|28479.39|28479.39|28479.39|28479.39|28479.39|28479.39|28479.39|28479.39|0
1648137710000|2022-03-24 16:01:50|28483.22|28483.22|28482.92|28482.92|28483.22|28483.22|28482.92|28482.92|0
1648137740000|2022-03-24 16:02:20|28482.62|28482.62|28489.69|28489.69|28489.69|28489.69|28482.62|28482.62|0
1648137760000|2022-03-24 16:02:40|28493.22|28493.22|28496.76|28496.76|28496.76|28496.76|28493.22|28493.22|0
1648137770000|2022-03-24 16:02:50|28489.69|28489.69|28489.69|28489.69|28489.69|28489.69|28489.69|28489.69|0
1648137780000|2022-03-24 16:03:00|28489.39|28489.39|28485.44|28485.44|28489.39|28489.39|28485.44|28485.44|0
1648137790000|2022-03-24 16:03:10|28478.38|28478.38|28477.17|28477.17|28478.38|28478.38|28477.17|28477.17|0
1648137800000|2022-03-24 16:03:20|28476.87|28476.87|28476.87|28476.87|28476.87|28476.87|28476.87|28476.87|0
1648137810000|2022-03-24 16:03:30|28476.57|28476.57|28472.74|28472.74|28476.57|28476.57|28472.74|28472.74|0
1648137820000|2022-03-24 16:03:40|28469.2|28469.2|28472.74|28472.74|28472.74|28472.74|28469.2|28469.2|0
1648137840000|2022-03-24 16:04:00|28469.2|28469.2|28472.14|28472.14|28472.74|28472.74|28469.2|28469.2|0
1648137860000|2022-03-24 16:04:20|28468.6|28468.6|28457.59|28457.59|28468.6|28468.6|28457.59|28457.59|0
1648137870000|2022-03-24 16:04:30|28456.39|28456.39|28452.44|28452.44|28459.92|28459.92|28452.44|28452.44|0
1648137880000|2022-03-24 16:04:40|28455.98|28455.98|28444.89|28444.89|28455.98|28455.98|28444.89|28444.89|0
1648137890000|2022-03-24 16:04:50|28447.82|28447.82|28452.26|28452.26|28452.26|28452.26|28447.82|28447.82|0
1648137900000|2022-03-24 16:05:00|28455.79|28455.79|28455.79|28455.79|28455.79|28455.79|28455.79|28455.79|0
1648137910000|2022-03-24 16:05:10|28452.26|28452.26|28452.26|28452.26|28455.79|28455.79|28445.19|28445.19|0
1648137920000|2022-03-24 16:05:20|28452.56|28452.56|28452.56|28452.56|28452.56|28452.56|28452.56|28452.56|0
1648137930000|2022-03-24 16:05:30|28452.86|28452.86|28452.86|28452.86|28452.86|28452.86|28452.86|28452.86|0
1648137950000|2022-03-24 16:05:50|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|0
1648137960000|2022-03-24 16:06:00|28438.72|28438.72|28438.72|28438.72|28449.32|28449.32|28438.72|28438.72|0
1648137990000|2022-03-24 16:06:30|28439.62|28439.62|28443.86|28443.86|28443.86|28443.86|28439.62|28439.62|0
1648138000000|2022-03-24 16:06:40|28440.33|28440.33|28440.33|28440.33|28440.33|28440.33|28440.33|28440.33|0
1648138030000|2022-03-24 16:07:10|28436.79|28436.79|28436.79|28436.79|28436.79|28436.79|28436.79|28436.79|0
1648138040000|2022-03-24 16:07:20|28440.33|28440.33|28440.33|28440.33|28440.33|28440.33|28440.33|28440.33|0
1648138050000|2022-03-24 16:07:30|28436.79|28436.79|28436.79|28436.79|28436.79|28436.79|28436.79|28436.79|0
1648138060000|2022-03-24 16:07:40|28433.26|28433.26|28433.26|28433.26|28433.26|28433.26|28433.26|28433.26|0
1648138080000|2022-03-24 16:08:00|28429.72|28429.72|28433.26|28433.26|28433.26|28433.26|28429.72|28429.72|0
1648138100000|2022-03-24 16:08:20|28433.86|28433.86|28433.86|28433.86|28433.86|28433.86|28433.86|28433.86|0
1648138120000|2022-03-24 16:08:40|28433.56|28433.56|28433.56|28433.56|28433.56|28433.56|28433.56|28433.56|0
1648138130000|2022-03-24 16:08:50|28433.86|28433.86|28434.16|28434.16|28434.16|28434.16|28433.86|28433.86|0
1648138140000|2022-03-24 16:09:00|28437.7|28437.7|28437.7|28437.7|28437.7|28437.7|28437.7|28437.7|0
1648138190000|2022-03-24 16:09:50|28438|28438|28438|28438|28438|28438|28438|28438|0
1648138210000|2022-03-24 16:10:10|28438.24|28438.24|28434.7|28434.7|28438.24|28438.24|28434.7|28434.7|0
1648138230000|2022-03-24 16:10:30|28435.11|28435.11|28435.11|28435.11|28435.11|28435.11|28435.11|28435.11|0
1648138240000|2022-03-24 16:10:40|28438.65|28438.65|28438.65|28438.65|28438.65|28438.65|28438.65|28438.65|0
1648138270000|2022-03-24 16:11:10|28445.72|28445.72|28445.72|28445.72|28449.25|28449.25|28445.72|28445.72|0
1648138280000|2022-03-24 16:11:20|28438.65|28438.65|28438.65|28438.65|28438.65|28438.65|28438.65|28438.65|0
1648138300000|2022-03-24 16:11:40|28438.95|28438.95|28438.95|28438.95|28438.95|28438.95|28438.95|28438.95|0
1648138340000|2022-03-24 16:12:20|28439.25|28439.25|28428.64|28428.64|28442.78|28442.78|28428.64|28428.64|0
1648138350000|2022-03-24 16:12:30|28425.11|28425.11|28421.57|28421.57|28425.11|28425.11|28421.57|28421.57|0
1648138360000|2022-03-24 16:12:40|28425.11|28425.11|28425.11|28425.11|28425.11|28425.11|28425.11|28425.11|0
1648138370000|2022-03-24 16:12:50|28425.52|28425.52|28425.52|28425.52|28425.52|28425.52|28425.52|28425.52|0
1648138380000|2022-03-24 16:13:00|28421.98|28421.98|28418.45|28418.45|28421.98|28421.98|28418.45|28418.45|0
1648138420000|2022-03-24 16:13:40|28425.52|28425.52|28429.05|28429.05|28429.05|28429.05|28425.52|28425.52|0
1648138430000|2022-03-24 16:13:50|28432.59|28432.59|28436.12|28436.12|28436.12|28436.12|28432.59|28432.59|0
1648138470000|2022-03-24 16:14:30|28439.66|28439.66|28439.9|28439.9|28439.9|28439.9|28439.66|28439.66|0
1648138480000|2022-03-24 16:14:40|28443.44|28443.44|28444.75|28444.75|28444.75|28444.75|28443.44|28443.44|0
1648138510000|2022-03-24 16:15:10|28441.21|28441.21|28441.21|28441.21|28441.21|28441.21|28441.21|28441.21|0
1648138520000|2022-03-24 16:15:20|28440.01|28440.01|28440.91|28440.91|28440.91|28440.91|28440.01|28440.01|0
1648138530000|2022-03-24 16:15:30|28444.45|28444.45|28444.45|28444.45|28444.45|28444.45|28444.45|28444.45|0
1648138540000|2022-03-24 16:15:40|28447.98|28447.98|28447.98|28447.98|28447.98|28447.98|28447.98|28447.98|0
1648138560000|2022-03-24 16:16:00|28444.45|28444.45|28437.38|28437.38|28444.45|28444.45|28437.38|28437.38|0
1648138570000|2022-03-24 16:16:10|28430.31|28430.31|28430.06|28430.06|28430.31|28430.31|28430.06|28430.06|0
1648138580000|2022-03-24 16:16:20|28429.16|28429.16|28429.16|28429.16|28429.16|28429.16|28429.16|28429.16|0
1648138600000|2022-03-24 16:16:40|28432.7|28432.7|28425.63|28425.63|28432.7|28432.7|28425.63|28425.63|0
1648138620000|2022-03-24 16:17:00|28422.09|28422.09|28422.09|28422.09|28422.09|28422.09|28422.09|28422.09|0
1648138630000|2022-03-24 16:17:10|28418.56|28418.56|28418.97|28418.97|28418.97|28418.97|28418.56|28418.56|0
1648138650000|2022-03-24 16:17:30|28415.43|28415.43|28426.64|28426.64|28426.64|28426.64|28415.43|28415.43|0
1648138670000|2022-03-24 16:17:50|28425.44|28425.44|28406.64|28406.64|28425.44|28425.44|28406.64|28406.64|0
1648138690000|2022-03-24 16:18:10|28407.84|28407.84|28404.01|28404.01|28407.84|28407.84|28404.01|28404.01|0
1648138700000|2022-03-24 16:18:20|28403.71|28403.71|28403.71|28403.71|28403.71|28403.71|28403.71|28403.71|0
1648138710000|2022-03-24 16:18:30|28400.17|28400.17|28400.17|28400.17|28400.17|28400.17|28400.17|28400.17|0
1648138720000|2022-03-24 16:18:40|28396.64|28396.64|28407.24|28407.24|28407.24|28407.24|28396.64|28396.64|0
1648138730000|2022-03-24 16:18:50|28403.71|28403.71|28400.17|28400.17|28403.71|28403.71|28400.17|28400.17|0
1648138740000|2022-03-24 16:19:00|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|28400.77|0
1648138750000|2022-03-24 16:19:10|28397.24|28397.24|28397.24|28397.24|28397.24|28397.24|28397.24|28397.24|0
1648138770000|2022-03-24 16:19:30|28386.64|28386.64|28386.64|28386.64|28386.64|28386.64|28386.64|28386.64|0
1648138780000|2022-03-24 16:19:40|28386.03|28386.03|28386.03|28386.03|28386.03|28386.03|28386.03|28386.03|0
1648138810000|2022-03-24 16:20:10|28386.64|28386.64|28386.33|28386.33|28386.64|28386.64|28386.33|28386.33|0
1648138820000|2022-03-24 16:20:20|28393.4|28393.4|28396.94|28396.94|28396.94|28396.94|28393.4|28393.4|0
1648138830000|2022-03-24 16:20:30|28400.47|28400.47|28400.17|28400.17|28400.47|28400.47|28400.17|28400.17|0
1648138840000|2022-03-24 16:20:40|28393.1|28393.1|28389.57|28389.57|28393.1|28393.1|28389.57|28389.57|0
1648138850000|2022-03-24 16:20:50|28386.03|28386.03|28386.03|28386.03|28386.03|28386.03|28386.03|28386.03|0
1648138860000|2022-03-24 16:21:00|28393.35|28393.35|28393.35|28393.35|28393.35|28393.35|28393.35|28393.35|0
1648138910000|2022-03-24 16:21:50|28393.76|28393.76|28393.76|28393.76|28393.76|28393.76|28393.76|28393.76|0
1648138930000|2022-03-24 16:22:10|28397.29|28397.29|28397.29|28397.29|28397.29|28397.29|28397.29|28397.29|0
1648138950000|2022-03-24 16:22:30|28404.36|28404.36|28404.36|28404.36|28404.36|28404.36|28404.36|28404.36|0
1648138990000|2022-03-24 16:23:10|28403.54|28403.54|28403.54|28403.54|28403.54|28403.54|28403.54|28403.54|0
1648139000000|2022-03-24 16:23:20|28403.84|28403.84|28405.04|28405.04|28405.04|28405.04|28403.84|28403.84|0
1648139010000|2022-03-24 16:23:30|28408.58|28408.58|28408.58|28408.58|28408.58|28408.58|28408.58|28408.58|0
1648139060000|2022-03-24 16:24:20|28412.11|28412.11|28412.11|28412.11|28412.11|28412.11|28412.11|28412.11|0
1648139100000|2022-03-24 16:25:00|28411.51|28411.51|28412.41|28412.41|28412.41|28412.41|28411.51|28411.51|0
1648139110000|2022-03-24 16:25:10|28408.88|28408.88|28408.47|28408.47|28408.88|28408.88|28408.47|28408.47|0
1648139120000|2022-03-24 16:25:20|28408.23|28408.23|28408.23|28408.23|28408.23|28408.23|28408.23|28408.23|0
1648139130000|2022-03-24 16:25:30|28408.08|28408.08|28408.53|28408.53|28408.53|28408.53|28408.08|28408.08|0
1648139140000|2022-03-24 16:25:40|28412.06|28412.06|28419.13|28419.13|28419.13|28419.13|28412.06|28412.06|0
1648139150000|2022-03-24 16:25:50|28418.23|28418.23|28418.23|28418.23|28418.23|28418.23|28418.23|28418.23|0
1648139170000|2022-03-24 16:26:10|28414.7|28414.7|28414.7|28414.7|28414.7|28414.7|28414.7|28414.7|0
1648139180000|2022-03-24 16:26:20|28418.23|28418.23|28411.16|28411.16|28418.23|28418.23|28411.16|28411.16|0
1648139190000|2022-03-24 16:26:30|28404.09|28404.09|28403.79|28403.79|28404.09|28404.09|28403.79|28403.79|0
1648139210000|2022-03-24 16:26:50|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|28407.33|0
1648139220000|2022-03-24 16:27:00|28407.03|28407.03|28407.03|28407.03|28407.03|28407.03|28407.03|28407.03|0
1648139240000|2022-03-24 16:27:20|28399.96|28399.96|28403.49|28403.49|28403.49|28403.49|28396.42|28396.42|0
1648139250000|2022-03-24 16:27:30|28407.03|28407.03|28403.49|28403.49|28407.03|28407.03|28403.49|28403.49|0
1648139260000|2022-03-24 16:27:40|28399.96|28399.96|28399.65|28399.65|28399.96|28399.96|28399.65|28399.65|0
1648139290000|2022-03-24 16:28:10|28399.35|28399.35|28399.05|28399.05|28399.35|28399.35|28399.05|28399.05|0
1648139300000|2022-03-24 16:28:20|28391.98|28391.98|28391.68|28391.68|28391.98|28391.98|28391.68|28391.68|0
1648139310000|2022-03-24 16:28:30|28391.27|28391.27|28394.21|28394.21|28394.81|28394.81|28387.74|28387.74|0
1648139320000|2022-03-24 16:28:40|28395.11|28395.11|28395.11|28395.11|28395.11|28395.11|28395.11|28395.11|0
1648139330000|2022-03-24 16:28:50|28380.97|28380.97|28380.97|28380.97|28384.5|28384.5|28373.9|28373.9|0
1648139340000|2022-03-24 16:29:00|28379.77|28379.77|28362.99|28362.99|28379.77|28379.77|28362.99|28362.99|0
1648139350000|2022-03-24 16:29:10|28362.09|28362.09|28369.16|28369.16|28369.16|28369.16|28358.56|28358.56|0
1648139360000|2022-03-24 16:29:20|28372.7|28372.7|28372.7|28372.7|28372.7|28372.7|28372.7|28372.7|0
1648139370000|2022-03-24 16:29:30|28373.9|28373.9|28373.9|28373.9|28373.9|28373.9|28373.9|28373.9|0
1648139380000|2022-03-24 16:29:40|28377.43|28377.43|28388.04|28388.04|28388.04|28388.04|28373.9|28373.9|0
1648139390000|2022-03-24 16:29:50|28384.5|28384.5|28393.02|28393.02|28402.26|28402.26|28384.5|28384.5|0
1648196100000|2022-03-25 08:15:00|28655.62|28655.62|28695.73|28695.73|28695.73|28695.73|28655.62|28655.62|0
1648196110000|2022-03-25 08:15:10|28699.04|28699.04|28698.44|28698.44|28699.04|28699.04|28698.44|28698.44|0
1648196120000|2022-03-25 08:15:20|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|28694.9|0
1648196130000|2022-03-25 08:15:30|28694.6|28694.6|28694.6|28694.6|28694.6|28694.6|28694.6|28694.6|0
1648196140000|2022-03-25 08:15:40|28705.21|28705.21|28708.74|28708.74|28719.35|28719.35|28705.21|28705.21|0
1648196160000|2022-03-25 08:16:00|28705.21|28705.21|28694.6|28694.6|28705.21|28705.21|28691.07|28691.07|0
1648196170000|2022-03-25 08:16:10|28691.07|28691.07|28687.53|28687.53|28691.07|28691.07|28687.53|28687.53|0
1648196180000|2022-03-25 08:16:20|28684|28684|28666.32|28666.32|28684|28684|28666.32|28666.32|0
1648196190000|2022-03-25 08:16:30|28669.86|28669.86|28662.79|28662.79|28669.86|28669.86|28662.79|28662.79|0
1648196200000|2022-03-25 08:16:40|28663.61|28663.61|28653|28653|28663.61|28663.61|28645.93|28645.93|0
1648196210000|2022-03-25 08:16:50|28660.07|28660.07|28660.07|28660.07|28660.07|28660.07|28660.07|28660.07|0
1648196220000|2022-03-25 08:17:00|28662.48|28662.48|28662.48|28662.48|28662.48|28662.48|28662.48|28662.48|0
1648196230000|2022-03-25 08:17:10|28663.08|28663.08|28663.08|28663.08|28663.08|28663.08|28663.08|28663.08|0
1648196240000|2022-03-25 08:17:20|28662.26|28662.26|28669.33|28669.33|28669.33|28669.33|28662.26|28662.26|0
1648196270000|2022-03-25 08:17:50|28676.4|28676.4|28674.59|28674.59|28683.47|28683.47|28674.59|28674.59|0
1648196280000|2022-03-25 08:18:00|28673.39|28673.39|28669.26|28669.26|28683.4|28683.4|28669.26|28669.26|0
1648196290000|2022-03-25 08:18:10|28668.85|28668.85|28675.92|28675.92|28675.92|28675.92|28668.85|28668.85|0
1648196300000|2022-03-25 08:18:20|28668.85|28668.85|28653.51|28653.51|28668.85|28668.85|28653.51|28653.51|0
1648196310000|2022-03-25 08:18:30|28657.04|28657.04|28653.51|28653.51|28657.04|28657.04|28653.51|28653.51|0
1648196330000|2022-03-25 08:18:50|28660.58|28660.58|28660.58|28660.58|28660.58|28660.58|28660.58|28660.58|0
1648196340000|2022-03-25 08:19:00|28659.37|28659.37|28677.65|28677.65|28677.65|28677.65|28659.37|28659.37|0
1648196350000|2022-03-25 08:19:10|28688.25|28688.25|28688.25|28688.25|28688.25|28688.25|28688.25|28688.25|0
1648196370000|2022-03-25 08:19:30|28695.32|28695.32|28705.93|28705.93|28705.93|28705.93|28695.32|28695.32|0
1648196380000|2022-03-25 08:19:40|28705.03|28705.03|28711.5|28711.5|28711.5|28711.5|28697.36|28697.36|0
1648196390000|2022-03-25 08:19:50|28697.36|28697.36|28693.82|28693.82|28697.36|28697.36|28690.29|28690.29|0
1648196400000|2022-03-25 08:20:00|28690.29|28690.29|28686.75|28686.75|28690.29|28690.29|28686.75|28686.75|0
1648196410000|2022-03-25 08:20:10|28683.22|28683.22|28676.15|28676.15|28683.22|28683.22|28676.15|28676.15|0
1648196420000|2022-03-25 08:20:20|28662.01|28662.01|28654.94|28654.94|28672.61|28672.61|28654.94|28654.94|0
1648196430000|2022-03-25 08:20:30|28672.61|28672.61|28672.61|28672.61|28672.61|28672.61|28672.61|28672.61|0
1648196480000|2022-03-25 08:21:20|28676.15|28676.15|28669.08|28669.08|28676.15|28676.15|28669.08|28669.08|0
1648196490000|2022-03-25 08:21:30|28662.01|28662.01|28659.09|28659.09|28662.01|28662.01|28659.09|28659.09|0
1648196500000|2022-03-25 08:21:40|28648.48|28648.48|28652.02|28652.02|28652.02|28652.02|28648.48|28648.48|0
1648196510000|2022-03-25 08:21:50|28641.41|28641.41|28641.41|28641.41|28641.41|28641.41|28641.41|28641.41|0
1648196560000|2022-03-25 08:22:40|28648.48|28648.48|28644.95|28644.95|28652.02|28652.02|28637.88|28637.88|0
1648196570000|2022-03-25 08:22:50|28652.02|28652.02|28683.83|28683.83|28683.83|28683.83|28652.02|28652.02|0
1648196580000|2022-03-25 08:23:00|28690.9|28690.9|28687.06|28687.06|28690.9|28690.9|28676.76|28676.76|0
1648196590000|2022-03-25 08:23:10|28687.47|28687.47|28698.49|28698.49|28698.49|28698.49|28687.47|28687.47|0
1648196600000|2022-03-25 08:23:20|28694.95|28694.95|28694.95|28694.95|28694.95|28694.95|28694.95|28694.95|0
1648196610000|2022-03-25 08:23:30|28698.49|28698.49|28694.95|28694.95|28698.49|28698.49|28694.95|28694.95|0
1648196620000|2022-03-25 08:23:40|28702.02|28702.02|28698.49|28698.49|28702.02|28702.02|28698.49|28698.49|0
1648196630000|2022-03-25 08:23:50|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|28702.02|0
1648196650000|2022-03-25 08:24:10|28705.56|28705.56|28705.56|28705.56|28705.56|28705.56|28705.56|28705.56|0
1648196660000|2022-03-25 08:24:20|28712.63|28712.63|28712.87|28712.87|28712.87|28712.87|28712.63|28712.63|0
1648196670000|2022-03-25 08:24:30|28713.47|28713.47|28713.47|28713.47|28713.47|28713.47|28713.47|28713.47|0
1648196700000|2022-03-25 08:25:00|28709.94|28709.94|28706.4|28706.4|28709.94|28709.94|28706.4|28706.4|0
1648196710000|2022-03-25 08:25:10|28717.01|28717.01|28717.01|28717.01|28717.01|28717.01|28717.01|28717.01|0
1648196730000|2022-03-25 08:25:30|28717.42|28717.42|28717.42|28717.42|28728.02|28728.02|28717.42|28717.42|0
1648196740000|2022-03-25 08:25:40|28724.49|28724.49|28724.49|28724.49|28724.49|28724.49|28724.49|28724.49|0
1648196760000|2022-03-25 08:26:00|28724.08|28724.08|28731.15|28731.15|28731.15|28731.15|28724.08|28724.08|0
1648196780000|2022-03-25 08:26:20|28724.08|28724.08|28717.01|28717.01|28724.08|28724.08|28713.47|28713.47|0
1648196790000|2022-03-25 08:26:30|28709.94|28709.94|28702.57|28702.57|28709.94|28709.94|28702.57|28702.57|0
1648196810000|2022-03-25 08:26:50|28688.43|28688.43|28688.43|28688.43|28691.96|28691.96|28688.43|28688.43|0
1648196820000|2022-03-25 08:27:00|28699.03|28699.03|28699.03|28699.03|28699.03|28699.03|28699.03|28699.03|0
1648196830000|2022-03-25 08:27:10|28691.96|28691.96|28684.89|28684.89|28691.96|28691.96|28684.89|28684.89|0
1648196840000|2022-03-25 08:27:20|28691.96|28691.96|28691.96|28691.96|28691.96|28691.96|28691.96|28691.96|0
1648196850000|2022-03-25 08:27:30|28681.36|28681.36|28677.82|28677.82|28681.36|28681.36|28677.82|28677.82|0
1648196860000|2022-03-25 08:27:40|28684.89|28684.89|28684.89|28684.89|28684.89|28684.89|28684.89|28684.89|0
1648196880000|2022-03-25 08:28:00|28677.82|28677.82|28674.29|28674.29|28677.82|28677.82|28674.29|28674.29|0
1648196890000|2022-03-25 08:28:10|28656.61|28656.61|28646.01|28646.01|28656.61|28656.61|28646.01|28646.01|0
1648196900000|2022-03-25 08:28:20|28635.4|28635.4|28635.4|28635.4|28635.4|28635.4|28635.4|28635.4|0
1648196920000|2022-03-25 08:28:40|28631.87|28631.87|28635.4|28635.4|28635.4|28635.4|28631.87|28631.87|0
1648196930000|2022-03-25 08:28:50|28631.87|28631.87|28631.87|28631.87|28631.87|28631.87|28624.8|28624.8|0
1648196940000|2022-03-25 08:29:00|28617.73|28617.73|28619.83|28619.83|28619.83|28619.83|28617.73|28617.73|0
1648196950000|2022-03-25 08:29:10|28630.44|28630.44|28633.97|28633.97|28633.97|28633.97|28630.44|28630.44|0
1648196960000|2022-03-25 08:29:20|28637.51|28637.51|28637.51|28637.51|28637.51|28637.51|28637.51|28637.51|0
1648196980000|2022-03-25 08:29:40|28626|28626|28626|28626|28626|28626|28626|28626|0
1648196990000|2022-03-25 08:29:50|28633.07|28633.07|28633.07|28633.07|28633.07|28633.07|28633.07|28633.07|0
1648197000000|2022-03-25 08:30:00|28640.14|28640.14|28631.95|28631.95|28640.14|28640.14|28631.95|28631.95|0
1648197010000|2022-03-25 08:30:10|28617.81|28617.81|28617.81|28617.81|28617.81|28617.81|28617.81|28617.81|0
1648197020000|2022-03-25 08:30:20|28610.74|28610.74|28614.28|28614.28|28614.28|28614.28|28610.74|28610.74|0
1648197030000|2022-03-25 08:30:30|28610.74|28610.74|28621.35|28621.35|28621.35|28621.35|28610.74|28610.74|0
1648197040000|2022-03-25 08:30:40|28617.81|28617.81|28617.81|28617.81|28617.81|28617.81|28617.81|28617.81|0
1648197050000|2022-03-25 08:30:50|28621.35|28621.35|28621.35|28621.35|28621.35|28621.35|28621.35|28621.35|0
1648197060000|2022-03-25 08:31:00|28617.81|28617.81|28610.74|28610.74|28617.81|28617.81|28610.74|28610.74|0
1648197070000|2022-03-25 08:31:10|28617.81|28617.81|28614.28|28614.28|28617.81|28617.81|28614.28|28614.28|0
1648197090000|2022-03-25 08:31:30|28613.37|28613.37|28613.37|28613.37|28613.37|28613.37|28613.37|28613.37|0
1648197100000|2022-03-25 08:31:40|28616.91|28616.91|28616.91|28616.91|28616.91|28616.91|28616.91|28616.91|0
1648197110000|2022-03-25 08:31:50|28616.67|28616.67|28616.67|28616.67|28616.67|28616.67|28616.67|28616.67|0
1648197130000|2022-03-25 08:32:10|28627.27|28627.27|28627.27|28627.27|28627.27|28627.27|28627.27|28627.27|0
1648197140000|2022-03-25 08:32:20|28623.74|28623.74|28616.67|28616.67|28623.74|28623.74|28616.67|28616.67|0
1648197150000|2022-03-25 08:32:30|28634.34|28634.34|28634.34|28634.34|28634.34|28634.34|28634.34|28634.34|0
1648197170000|2022-03-25 08:32:50|28637.88|28637.88|28637.88|28637.88|28637.88|28637.88|28637.88|28637.88|0
1648197180000|2022-03-25 08:33:00|28644.95|28644.95|28644.95|28644.95|28644.95|28644.95|28644.95|28644.95|0
1648197190000|2022-03-25 08:33:10|28648.48|28648.48|28636.98|28636.98|28648.48|28648.48|28636.98|28636.98|0
1648197200000|2022-03-25 08:33:20|28622.84|28622.84|28636.98|28636.98|28636.98|28636.98|28622.84|28622.84|0
1648197210000|2022-03-25 08:33:30|28626.37|28626.37|28626.37|28626.37|28626.37|28626.37|28626.37|28626.37|0
1648197220000|2022-03-25 08:33:40|28622.84|28622.84|28618.4|28618.4|28622.84|28622.84|28618.4|28618.4|0
1648197230000|2022-03-25 08:33:50|28617.58|28617.58|28617.58|28617.58|28617.58|28617.58|28617.58|28617.58|0
1648197240000|2022-03-25 08:34:00|28621.11|28621.11|28621.11|28621.11|28621.11|28621.11|28621.11|28621.11|0
1648197250000|2022-03-25 08:34:10|28624.65|28624.65|28624.65|28624.65|28624.65|28624.65|28624.65|28624.65|0
1648197260000|2022-03-25 08:34:20|28617.58|28617.58|28617.58|28617.58|28617.58|28617.58|28617.58|28617.58|0
1648197300000|2022-03-25 08:35:00|28624.65|28624.65|28617.58|28617.58|28624.65|28624.65|28617.58|28617.58|0
1648197330000|2022-03-25 08:35:30|28610.51|28610.51|28614.04|28614.04|28614.04|28614.04|28610.51|28610.51|0
1648197340000|2022-03-25 08:35:40|28617.58|28617.58|28621.11|28621.11|28621.11|28621.11|28617.58|28617.58|0
1648197350000|2022-03-25 08:35:50|28631.72|28631.72|28631.72|28631.72|28631.72|28631.72|28631.72|28631.72|0
1648197370000|2022-03-25 08:36:10|28624.65|28624.65|28624.65|28624.65|28624.65|28624.65|28624.65|28624.65|0
1648197410000|2022-03-25 08:36:50|28599.91|28599.91|28606.97|28606.97|28606.97|28606.97|28599.91|28599.91|0
1648197420000|2022-03-25 08:37:00|28614.04|28614.04|28617.58|28617.58|28617.58|28617.58|28614.04|28614.04|0
1648197430000|2022-03-25 08:37:10|28619.38|28619.38|28619.38|28619.38|28619.38|28619.38|28619.38|28619.38|0
1648197450000|2022-03-25 08:37:30|28615.85|28615.85|28615.85|28615.85|28615.85|28615.85|28615.85|28615.85|0
1648197480000|2022-03-25 08:38:00|28612.31|28612.31|28615.85|28615.85|28615.85|28615.85|28612.31|28612.31|0
1648197500000|2022-03-25 08:38:20|28601.71|28601.71|28601.71|28601.71|28601.71|28601.71|28601.71|28601.71|0
1648197520000|2022-03-25 08:38:40|28605.24|28605.24|28598.17|28598.17|28605.24|28605.24|28598.17|28598.17|0
1648197540000|2022-03-25 08:39:00|28591.1|28591.1|28591.1|28591.1|28591.1|28591.1|28591.1|28591.1|0
1648197560000|2022-03-25 08:39:20|28592|28592|28592|28592|28592|28592|28592|28592|0
1648197570000|2022-03-25 08:39:30|28588.47|28588.47|28588.47|28588.47|28588.47|28588.47|28588.47|28588.47|0
1648197600000|2022-03-25 08:40:00|28584.93|28584.93|28584.93|28584.93|28584.93|28584.93|28584.93|28584.93|0
1648197640000|2022-03-25 08:40:40|28595.54|28595.54|28595.54|28595.54|28595.54|28595.54|28595.54|28595.54|0
1648197650000|2022-03-25 08:40:50|28599.07|28599.07|28609.68|28609.68|28609.68|28609.68|28599.07|28599.07|0
1648197660000|2022-03-25 08:41:00|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|28608.48|0
1648197680000|2022-03-25 08:41:20|28622.62|28622.62|28623.44|28623.44|28623.44|28623.44|28622.62|28622.62|0
1648197690000|2022-03-25 08:41:30|28637.58|28637.58|28637.58|28637.58|28637.58|28637.58|28637.58|28637.58|0
1648197700000|2022-03-25 08:41:40|28634.04|28634.04|28630.51|28630.51|28634.04|28634.04|28630.51|28630.51|0
1648197720000|2022-03-25 08:42:00|28626.97|28626.97|28626.97|28626.97|28626.97|28626.97|28626.97|28626.97|0
1648197750000|2022-03-25 08:42:30|28637.58|28637.58|28637.58|28637.58|28637.58|28637.58|28637.58|28637.58|0
1648197770000|2022-03-25 08:42:50|28644.65|28644.65|28644.65|28644.65|28644.65|28644.65|28644.65|28644.65|0
1648197790000|2022-03-25 08:43:10|28648.18|28648.18|28648.18|28648.18|28648.18|28648.18|28648.18|28648.18|0
1648197830000|2022-03-25 08:43:50|28647.77|28647.77|28654.84|28654.84|28654.84|28654.84|28647.77|28647.77|0
1648197840000|2022-03-25 08:44:00|28658.38|28658.38|28651.31|28651.31|28658.38|28658.38|28651.31|28651.31|0
1648197870000|2022-03-25 08:44:30|28651.01|28651.01|28651.01|28651.01|28651.01|28651.01|28651.01|28651.01|0
1648197880000|2022-03-25 08:44:40|28651.25|28651.25|28654.78|28654.78|28654.78|28654.78|28651.25|28651.25|0
1648197940000|2022-03-25 08:45:40|28658.32|28658.32|28658.32|28658.32|28658.32|28658.32|28658.32|28658.32|0
1648197960000|2022-03-25 08:46:00|28665.39|28665.39|28665.39|28665.39|28665.39|28665.39|28665.39|28665.39|0
1648197980000|2022-03-25 08:46:20|28675.99|28675.99|28675.99|28675.99|28675.99|28675.99|28675.99|28675.99|0
1648198020000|2022-03-25 08:47:00|28679.53|28679.53|28679.53|28679.53|28679.53|28679.53|28679.53|28679.53|0
1648198030000|2022-03-25 08:47:10|28683.06|28683.06|28686.6|28686.6|28686.6|28686.6|28683.06|28683.06|0
1648198040000|2022-03-25 08:47:20|28690.13|28690.13|28683.06|28683.06|28690.13|28690.13|28683.06|28683.06|0
1648198050000|2022-03-25 08:47:30|28690.13|28690.13|28690.13|28690.13|28690.13|28690.13|28690.13|28690.13|0
1648198060000|2022-03-25 08:47:40|28686.6|28686.6|28685.09|28685.09|28686.6|28686.6|28685.09|28685.09|0
1648198070000|2022-03-25 08:47:50|28674.49|28674.49|28678.02|28678.02|28678.02|28678.02|28674.49|28674.49|0
1648198080000|2022-03-25 08:48:00|28676.39|28676.39|28676.39|28676.39|28676.39|28676.39|28676.39|28676.39|0
1648198100000|2022-03-25 08:48:20|28672.85|28672.85|28669.32|28669.32|28672.85|28672.85|28669.32|28669.32|0
1648198160000|2022-03-25 08:49:20|28672.85|28672.85|28679.62|28679.62|28679.92|28679.92|28672.85|28672.85|0
1648198170000|2022-03-25 08:49:30|28683.15|28683.15|28686.8|28686.8|28687.51|28687.51|28683.15|28683.15|0
1648198200000|2022-03-25 08:50:00|28704.47|28704.47|28708.01|28708.01|28711.54|28711.54|28704.47|28704.47|0
1648198210000|2022-03-25 08:50:10|28700.94|28700.94|28697.4|28697.4|28700.94|28700.94|28697.4|28697.4|0
1648198270000|2022-03-25 08:51:10|28711.54|28711.54|28709.21|28709.21|28711.54|28711.54|28708.01|28708.01|0
1648198280000|2022-03-25 08:51:20|28708.8|28708.8|28708.8|28708.8|28708.8|28708.8|28708.8|28708.8|0
1648198310000|2022-03-25 08:51:50|28730.01|28730.01|28730.01|28730.01|28730.01|28730.01|28730.01|28730.01|0
1648198320000|2022-03-25 08:52:00|28726.47|28726.47|28722.94|28722.94|28726.47|28726.47|28722.94|28722.94|0
1648198340000|2022-03-25 08:52:20|28726.47|28726.47|28726.47|28726.47|28726.47|28726.47|28726.47|28726.47|0
1648198370000|2022-03-25 08:52:50|28722.94|28722.94|28722.94|28722.94|28722.94|28722.94|28722.94|28722.94|0
1648198410000|2022-03-25 08:53:30|28726.47|28726.47|28719.4|28719.4|28726.47|28726.47|28719.4|28719.4|0
1648198440000|2022-03-25 08:54:00|28730.01|28730.01|28733.54|28733.54|28733.54|28733.54|28730.01|28730.01|0
1648198450000|2022-03-25 08:54:10|28730.01|28730.01|28730.01|28730.01|28730.01|28730.01|28730.01|28730.01|0
1648198460000|2022-03-25 08:54:20|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|28733.54|0
1648198470000|2022-03-25 08:54:30|28730.01|28730.01|28726.06|28726.06|28730.01|28730.01|28726.06|28726.06|0
1648198500000|2022-03-25 08:55:00|28725.65|28725.65|28725.65|28725.65|28725.65|28725.65|28725.65|28725.65|0
1648198530000|2022-03-25 08:55:30|28722.12|28722.12|28722.12|28722.12|28722.12|28722.12|28722.12|28722.12|0
1648198590000|2022-03-25 08:56:30|28736.26|28736.26|28732.72|28732.72|28736.26|28736.26|28732.72|28732.72|0
1648198600000|2022-03-25 08:56:40|28736.26|28736.26|28761|28761|28761|28761|28736.26|28736.26|0
1648198610000|2022-03-25 08:56:50|28757.47|28757.47|28754.34|28754.34|28768.48|28768.48|28754.34|28754.34|0
1648198630000|2022-03-25 08:57:10|28750.81|28750.81|28754.34|28754.34|28754.34|28754.34|28750.81|28750.81|0
1648198660000|2022-03-25 08:57:40|28747.27|28747.27|28747.27|28747.27|28747.27|28747.27|28747.27|28747.27|0
1648198680000|2022-03-25 08:58:00|28736.67|28736.67|28736.67|28736.67|28736.67|28736.67|28736.67|28736.67|0
1648198690000|2022-03-25 08:58:10|28733.13|28733.13|28733.13|28733.13|28733.13|28733.13|28733.13|28733.13|0
1648198700000|2022-03-25 08:58:20|28722.53|28722.53|28726.06|28726.06|28726.06|28726.06|28722.53|28722.53|0
1648198730000|2022-03-25 08:58:50|28733.13|28733.13|28736.67|28736.67|28740.2|28740.2|28733.13|28733.13|0
1648198780000|2022-03-25 08:59:40|28743.74|28743.74|28743.74|28743.74|28743.74|28743.74|28743.74|28743.74|0
1648198790000|2022-03-25 08:59:50|28747.27|28747.27|28743.74|28743.74|28747.27|28747.27|28743.74|28743.74|0
1648198800000|2022-03-25 09:00:00|28740.2|28740.2|28735.85|28735.85|28740.2|28740.2|28735.85|28735.85|0
1648198810000|2022-03-25 09:00:10|28728.78|28728.78|28727.58|28727.58|28728.78|28728.78|28727.28|28727.28|0
1648198840000|2022-03-25 09:00:40|28734.65|28734.65|28742.92|28742.92|28753.52|28753.52|28734.65|28734.65|0
1648198850000|2022-03-25 09:00:50|28746.45|28746.45|28730.04|28730.04|28762.39|28762.39|28728.25|28728.25|0
1648198860000|2022-03-25 09:01:00|28729.63|28729.63|28732.87|28732.87|28733.17|28733.17|28724.59|28724.59|0
1648198910000|2022-03-25 09:01:50|28729.33|28729.33|28710.45|28710.45|28729.33|28729.33|28710.45|28710.45|0
1648198920000|2022-03-25 09:02:00|28710.15|28710.15|28710.15|28710.15|28710.15|28710.15|28710.15|28710.15|0
1648198930000|2022-03-25 09:02:10|28717.22|28717.22|28725.2|28725.2|28725.2|28725.2|28717.22|28717.22|0
1648198940000|2022-03-25 09:02:20|28718.13|28718.13|28718.13|28718.13|28718.13|28718.13|28718.13|28718.13|0
1648198950000|2022-03-25 09:02:30|28729.74|28729.74|28708.53|28708.53|28729.74|28729.74|28708.53|28708.53|0
1648198970000|2022-03-25 09:02:50|28708.23|28708.23|28697.63|28697.63|28708.23|28708.23|28697.63|28697.63|0
1648199000000|2022-03-25 09:03:20|28690.56|28690.56|28690.56|28690.56|28690.56|28690.56|28690.56|28690.56|0
1648199040000|2022-03-25 09:04:00|28672.88|28672.88|28676.42|28676.42|28676.42|28676.42|28672.88|28672.88|0
1648199050000|2022-03-25 09:04:10|28679.95|28679.95|28679.95|28679.95|28679.95|28679.95|28679.95|28679.95|0
1648199060000|2022-03-25 09:04:20|28690.56|28690.56|28690.56|28690.56|28690.56|28690.56|28690.56|28690.56|0
1648199070000|2022-03-25 09:04:30|28694.09|28694.09|28690.56|28690.56|28694.09|28694.09|28690.56|28690.56|0
1648199090000|2022-03-25 09:04:50|28694.09|28694.09|28694.58|28694.58|28694.58|28694.58|28694.09|28694.09|0
1648199100000|2022-03-25 09:05:00|28687.51|28687.51|28687.51|28687.51|28687.51|28687.51|28687.51|28687.51|0
1648199110000|2022-03-25 09:05:10|28691.04|28691.04|28691.04|28691.04|28691.04|28691.04|28691.04|28691.04|0
1648199150000|2022-03-25 09:05:50|28694.58|28694.58|28694.58|28694.58|28694.58|28694.58|28694.58|28694.58|0
1648199160000|2022-03-25 09:06:00|28708.72|28708.72|28712.25|28712.25|28712.25|28712.25|28708.72|28708.72|0
1648199180000|2022-03-25 09:06:20|28715.78|28715.78|28715.78|28715.78|28715.78|28715.78|28715.78|28715.78|0
1648199190000|2022-03-25 09:06:30|28722.85|28722.85|28733.46|28733.46|28733.46|28733.46|28722.85|28722.85|0
1648199220000|2022-03-25 09:07:00|28734.36|28734.36|28737.9|28737.9|28737.9|28737.9|28734.36|28734.36|0
1648199230000|2022-03-25 09:07:10|28741.43|28741.43|28741.43|28741.43|28741.43|28741.43|28741.43|28741.43|0
1648199250000|2022-03-25 09:07:30|28748.5|28748.5|28748.5|28748.5|28755.57|28755.57|28748.5|28748.5|0
1648199270000|2022-03-25 09:07:50|28745.38|28745.38|28742.08|28742.08|28745.38|28745.38|28741.84|28741.84|0
1648199350000|2022-03-25 09:09:10|28731.48|28731.48|28738.55|28738.55|28738.55|28738.55|28731.48|28731.48|0
1648199360000|2022-03-25 09:09:20|28735.01|28735.01|28735.01|28735.01|28735.01|28735.01|28735.01|28735.01|0
1648199390000|2022-03-25 09:09:50|28731.48|28731.48|28727.22|28727.22|28731.48|28731.48|28727.22|28727.22|0
1648199400000|2022-03-25 09:10:00|28730.75|28730.75|28734.29|28734.29|28734.29|28734.29|28730.75|28730.75|0
1648199420000|2022-03-25 09:10:20|28733.69|28733.69|28733.69|28733.69|28733.69|28733.69|28733.69|28733.69|0
1648199440000|2022-03-25 09:10:40|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|28737.22|0
1648199450000|2022-03-25 09:10:50|28730.15|28730.15|28726.62|28726.62|28730.15|28730.15|28726.62|28726.62|0
1648199480000|2022-03-25 09:11:20|28733.69|28733.69|28737.22|28737.22|28737.22|28737.22|28733.69|28733.69|0
1648199500000|2022-03-25 09:11:40|28740.76|28740.76|28740.76|28740.76|28740.76|28740.76|28740.76|28740.76|0
1648199530000|2022-03-25 09:12:10|28733.69|28733.69|28733.69|28733.69|28733.69|28733.69|28733.69|28733.69|0
1648199540000|2022-03-25 09:12:20|28733.44|28733.44|28729.91|28729.91|28733.44|28733.44|28729.91|28729.91|0
1648199560000|2022-03-25 09:12:40|28729.61|28729.61|28729.61|28729.61|28729.61|28729.61|28729.61|28729.61|0
1648199570000|2022-03-25 09:12:50|28729.37|28729.37|28729.12|28729.12|28729.37|28729.37|28729.12|28729.12|0
1648199580000|2022-03-25 09:13:00|28718.52|28718.52|28722.05|28722.05|28722.05|28722.05|28718.52|28718.52|0
1648199640000|2022-03-25 09:14:00|28718.52|28718.52|28718.52|28718.52|28718.52|28718.52|28718.52|28718.52|0
1648199650000|2022-03-25 09:14:10|28722.05|28722.05|28725.59|28725.59|28725.59|28725.59|28722.05|28722.05|0
1648199690000|2022-03-25 09:14:50|28732.66|28732.66|28739.73|28739.73|28739.73|28739.73|28732.66|28732.66|0
1648199700000|2022-03-25 09:15:00|28732.66|28732.66|28732.66|28732.66|28732.66|28732.66|28732.66|28732.66|0
1648199730000|2022-03-25 09:15:30|28739.73|28739.73|28739.73|28739.73|28739.73|28739.73|28739.73|28739.73|0
1648199750000|2022-03-25 09:15:50|28736.19|28736.19|28736.19|28736.19|28736.19|28736.19|28736.19|28736.19|0
1648199770000|2022-03-25 09:16:10|28732.66|28732.66|28732.66|28732.66|28732.66|28732.66|28732.66|28732.66|0
1648199810000|2022-03-25 09:16:50|28736.19|28736.19|28739.73|28739.73|28739.73|28739.73|28736.19|28736.19|0
1648199820000|2022-03-25 09:17:00|28739.49|28739.49|28732.42|28732.42|28739.49|28739.49|28732.42|28732.42|0
1648199830000|2022-03-25 09:17:10|28739.49|28739.49|28743.02|28743.02|28743.02|28743.02|28739.49|28739.49|0
1648199840000|2022-03-25 09:17:20|28742.72|28742.72|28753.33|28753.33|28753.33|28753.33|28742.72|28742.72|0
1648199850000|2022-03-25 09:17:30|28756.86|28756.86|28767.47|28767.47|28767.47|28767.47|28756.86|28756.86|0
1648199860000|2022-03-25 09:17:40|28771|28771|28771|28771|28771|28771|28771|28771|0
1648199880000|2022-03-25 09:18:00|28774.54|28774.54|28774.54|28774.54|28774.54|28774.54|28774.54|28774.54|0
1648199900000|2022-03-25 09:18:20|28767.47|28767.47|28764.34|28764.34|28767.47|28767.47|28763.93|28763.93|0
1648199920000|2022-03-25 09:18:40|28763.86|28763.86|28763.86|28763.86|28763.86|28763.86|28763.86|28763.86|0
1648199930000|2022-03-25 09:18:50|28764.46|28764.46|28764.46|28764.46|28764.46|28764.46|28764.46|28764.46|0
1648199950000|2022-03-25 09:19:10|28760.92|28760.92|28760.92|28760.92|28760.92|28760.92|28760.92|28760.92|0
1648199980000|2022-03-25 09:19:40|28764.46|28764.46|28764.46|28764.46|28764.46|28764.46|28764.46|28764.46|0
1648200010000|2022-03-25 09:20:10|28760.92|28760.92|28760.92|28760.92|28760.92|28760.92|28760.92|28760.92|0
1648200030000|2022-03-25 09:20:30|28753.85|28753.85|28757.39|28757.39|28757.39|28757.39|28753.85|28753.85|0
1648200060000|2022-03-25 09:21:00|28750.32|28750.32|28750.32|28750.32|28750.32|28750.32|28746.78|28746.78|0
1648200100000|2022-03-25 09:21:40|28732.64|28732.64|28732.64|28732.64|28732.64|28732.64|28732.64|28732.64|0
1648200110000|2022-03-25 09:21:50|28732.94|28732.94|28740.01|28740.01|28740.01|28740.01|28732.94|28732.94|0
1648200120000|2022-03-25 09:22:00|28736.48|28736.48|28736.48|28736.48|28736.48|28736.48|28736.48|28736.48|0
1648200150000|2022-03-25 09:22:30|28743.55|28743.55|28743.55|28743.55|28743.55|28743.55|28743.55|28743.55|0
1648200160000|2022-03-25 09:22:40|28743.85|28743.85|28743.85|28743.85|28743.85|28743.85|28743.85|28743.85|0
1648200190000|2022-03-25 09:23:10|28736.78|28736.78|28736.78|28736.78|28736.78|28736.78|28736.78|28736.78|0
1648200220000|2022-03-25 09:23:40|28733.24|28733.24|28726.17|28726.17|28733.24|28733.24|28726.17|28726.17|0
1648200230000|2022-03-25 09:23:50|28724.97|28724.97|28724.97|28724.97|28724.97|28724.97|28724.97|28724.97|0
1648200300000|2022-03-25 09:25:00|28732.04|28732.04|28735.58|28735.58|28735.58|28735.58|28732.04|28732.04|0
1648200340000|2022-03-25 09:25:40|28728.51|28728.51|28728.51|28728.51|28728.51|28728.51|28728.51|28728.51|0
1648200360000|2022-03-25 09:26:00|28721.44|28721.44|28724.97|28724.97|28724.97|28724.97|28721.44|28721.44|0
1648200400000|2022-03-25 09:26:40|28717.9|28717.9|28721.68|28721.68|28721.68|28721.68|28717.9|28717.9|0
1648200410000|2022-03-25 09:26:50|28700.47|28700.47|28700.06|28700.06|28700.47|28700.47|28700.06|28700.06|0
1648200430000|2022-03-25 09:27:10|28714.2|28714.2|28714.2|28714.2|28714.2|28714.2|28714.2|28714.2|0
1648200460000|2022-03-25 09:27:40|28717.73|28717.73|28717.73|28717.73|28717.73|28717.73|28717.73|28717.73|0
1648200470000|2022-03-25 09:27:50|28724.8|28724.8|28724.8|28724.8|28724.8|28724.8|28724.8|28724.8|0
1648200540000|2022-03-25 09:29:00|28721.27|28721.27|28721.27|28721.27|28721.27|28721.27|28721.27|28721.27|0
1648200580000|2022-03-25 09:29:40|28721.03|28721.03|28724.56|28724.56|28728.1|28728.1|28721.03|28721.03|0
1648200590000|2022-03-25 09:29:50|28717.49|28717.49|28717.49|28717.49|28717.49|28717.49|28717.49|28717.49|0
1648200620000|2022-03-25 09:30:20|28703.35|28703.35|28699.82|28699.82|28703.35|28703.35|28699.82|28699.82|0
1648200700000|2022-03-25 09:31:40|28689.21|28689.21|28674.77|28674.77|28689.21|28689.21|28674.77|28674.77|0
1648200710000|2022-03-25 09:31:50|28678.31|28678.31|28681.84|28681.84|28681.84|28681.84|28678.31|28678.31|0
1648200720000|2022-03-25 09:32:00|28682.14|28682.14|28678.61|28678.61|28682.14|28682.14|28678.61|28678.61|0
1648200730000|2022-03-25 09:32:10|28685.68|28685.68|28696.28|28696.28|28696.28|28696.28|28685.68|28685.68|0
1648200740000|2022-03-25 09:32:20|28699.82|28699.82|28699.82|28699.82|28699.82|28699.82|28699.82|28699.82|0
1648200750000|2022-03-25 09:32:30|28699.52|28699.52|28699.52|28699.52|28699.52|28699.52|28699.52|28699.52|0
1648200760000|2022-03-25 09:32:40|28699.22|28699.22|28698.32|28698.32|28699.22|28699.22|28698.32|28698.32|0
1648200780000|2022-03-25 09:33:00|28701.85|28701.85|28701.85|28701.85|28701.85|28701.85|28701.85|28701.85|0
1648200800000|2022-03-25 09:33:20|28705.39|28705.39|28701.85|28701.85|28705.39|28705.39|28701.85|28701.85|0
1648200820000|2022-03-25 09:33:40|28702.15|28702.15|28703.05|28703.05|28703.05|28703.05|28702.15|28702.15|0
1648200850000|2022-03-25 09:34:10|28706.59|28706.59|28706.59|28706.59|28706.59|28706.59|28706.59|28706.59|0
1648200860000|2022-03-25 09:34:20|28703.05|28703.05|28699.52|28699.52|28703.05|28703.05|28699.52|28699.52|0
1648200890000|2022-03-25 09:34:50|28698.92|28698.92|28691.85|28691.85|28698.92|28698.92|28691.85|28691.85|0
1648200920000|2022-03-25 09:35:20|28692.15|28692.15|28692.15|28692.15|28692.15|28692.15|28692.15|28692.15|0
1648200940000|2022-03-25 09:35:40|28688.61|28688.61|28688.61|28688.61|28688.61|28688.61|28688.61|28688.61|0
1648200950000|2022-03-25 09:35:50|28681.54|28681.54|28674.47|28674.47|28681.54|28681.54|28674.47|28674.47|0
1648200970000|2022-03-25 09:36:10|28663.87|28663.87|28670.94|28670.94|28670.94|28670.94|28663.87|28663.87|0
1648200980000|2022-03-25 09:36:20|28678.01|28678.01|28671.84|28671.84|28678.01|28678.01|28671.84|28671.84|0
1648201000000|2022-03-25 09:36:40|28664.77|28664.77|28664.77|28664.77|28664.77|28664.77|28664.77|28664.77|0
1648201060000|2022-03-25 09:37:40|28647.1|28647.1|28643.56|28643.56|28647.1|28647.1|28643.56|28643.56|0
1648201090000|2022-03-25 09:38:10|28640.03|28640.03|28640.03|28640.03|28640.03|28640.03|28640.03|28640.03|0
1648201110000|2022-03-25 09:38:30|28632.96|28632.96|28632.96|28632.96|28632.96|28632.96|28632.96|28632.96|0
1648201120000|2022-03-25 09:38:40|28640.03|28640.03|28636.49|28636.49|28640.03|28640.03|28636.49|28636.49|0
1648201140000|2022-03-25 09:39:00|28640.03|28640.03|28647.51|28647.51|28647.51|28647.51|28640.03|28640.03|0
1648201150000|2022-03-25 09:39:10|28654.57|28654.57|28654.57|28654.57|28654.57|28654.57|28654.57|28654.57|0
1648201180000|2022-03-25 09:39:40|28655.18|28655.18|28637.5|28637.5|28655.18|28655.18|28637.5|28637.5|0
1648201190000|2022-03-25 09:39:50|28630.43|28630.43|28630.43|28630.43|28630.43|28630.43|28630.43|28630.43|0
1648201220000|2022-03-25 09:40:20|28626.9|28626.9|28633.97|28633.97|28633.97|28633.97|28626.9|28626.9|0
1648201240000|2022-03-25 09:40:40|28634.27|28634.27|28634.27|28634.27|28634.27|28634.27|28634.27|28634.27|0
1648201270000|2022-03-25 09:41:10|28623.66|28623.66|28627.2|28627.2|28627.2|28627.2|28623.66|28623.66|0
1648201290000|2022-03-25 09:41:30|28630.73|28630.73|28634.27|28634.27|28634.27|28634.27|28630.73|28630.73|0
1648201300000|2022-03-25 09:41:40|28637.8|28637.8|28634.27|28634.27|28637.8|28637.8|28634.27|28634.27|0
1648201320000|2022-03-25 09:42:00|28630.73|28630.73|28630.73|28630.73|28630.73|28630.73|28630.73|28630.73|0
1648201330000|2022-03-25 09:42:10|28627.2|28627.2|28627.2|28627.2|28627.2|28627.2|28627.2|28627.2|0
1648201350000|2022-03-25 09:42:30|28623.66|28623.66|28623.66|28623.66|28623.66|28623.66|28623.66|28623.66|0
1648201360000|2022-03-25 09:42:40|28620.13|28620.13|28620.13|28620.13|28620.13|28620.13|28620.13|28620.13|0
1648201390000|2022-03-25 09:43:10|28623.66|28623.66|28627.2|28627.2|28627.2|28627.2|28623.66|28623.66|0
1648201400000|2022-03-25 09:43:20|28623.66|28623.66|28623.66|28623.66|28623.66|28623.66|28623.66|28623.66|0
1648201420000|2022-03-25 09:43:40|28620.13|28620.13|28620.13|28620.13|28620.13|28620.13|28620.13|28620.13|0
1648201450000|2022-03-25 09:44:10|28623.66|28623.66|28623.66|28623.66|28623.66|28623.66|28623.66|28623.66|0
1648201480000|2022-03-25 09:44:40|28630.73|28630.73|28630.73|28630.73|28630.73|28630.73|28630.73|28630.73|0
1648201490000|2022-03-25 09:44:50|28634.27|28634.27|28644.87|28644.87|28644.87|28644.87|28634.27|28634.27|0
1648201500000|2022-03-25 09:45:00|28648.41|28648.41|28648.41|28648.41|28648.41|28648.41|28648.41|28648.41|0
1648201510000|2022-03-25 09:45:10|28651.94|28651.94|28651.94|28651.94|28651.94|28651.94|28651.94|28651.94|0
1648201550000|2022-03-25 09:45:50|28652.18|28652.18|28652.18|28652.18|28652.18|28652.18|28652.18|28652.18|0
1648201560000|2022-03-25 09:46:00|28655.72|28655.72|28655.72|28655.72|28655.72|28655.72|28655.72|28655.72|0
1648201590000|2022-03-25 09:46:30|28652.18|28652.18|28652.18|28652.18|28652.18|28652.18|28652.18|28652.18|0
1648201620000|2022-03-25 09:47:00|28652.43|28652.43|28655.96|28655.96|28655.96|28655.96|28652.43|28652.43|0
1648201640000|2022-03-25 09:47:20|28652.43|28652.43|28648.89|28648.89|28652.43|28652.43|28648.89|28648.89|0
1648201660000|2022-03-25 09:47:40|28645.36|28645.36|28630.62|28630.62|28645.36|28645.36|28630.62|28630.62|0
1648201670000|2022-03-25 09:47:50|28637.68|28637.68|28637.68|28637.68|28637.68|28637.68|28637.68|28637.68|0
1648201680000|2022-03-25 09:48:00|28634.15|28634.15|28634.15|28634.15|28634.15|28634.15|28634.15|28634.15|0
1648201700000|2022-03-25 09:48:20|28641.22|28641.22|28641.22|28641.22|28641.22|28641.22|28641.22|28641.22|0
1648201710000|2022-03-25 09:48:30|28630.62|28630.62|28630.62|28630.62|28630.62|28630.62|28630.62|28630.62|0
1648201720000|2022-03-25 09:48:40|28634.15|28634.15|28637.68|28637.68|28637.68|28637.68|28634.15|28634.15|0
1648201740000|2022-03-25 09:49:00|28637.2|28637.2|28637.2|28637.2|28637.2|28637.2|28637.2|28637.2|0
1648201770000|2022-03-25 09:49:30|28633.67|28633.67|28633.67|28633.67|28633.67|28633.67|28630.13|28630.13|0
1648201780000|2022-03-25 09:49:40|28633.37|28633.37|28632.76|28632.76|28633.37|28633.37|28632.76|28632.76|0
1648201790000|2022-03-25 09:49:50|28632.16|28632.16|28632.16|28632.16|28632.16|28632.16|28632.16|28632.16|0
1648201820000|2022-03-25 09:50:20|28632.76|28632.76|28633.37|28633.37|28633.37|28633.37|28632.76|28632.76|0
1648201840000|2022-03-25 09:50:40|28636.9|28636.9|28633.37|28633.37|28636.9|28636.9|28633.37|28633.37|0
1648201870000|2022-03-25 09:51:10|28636.9|28636.9|28636.9|28636.9|28636.9|28636.9|28636.9|28636.9|0
1648201880000|2022-03-25 09:51:20|28640.44|28640.44|28640.44|28640.44|28640.44|28640.44|28640.44|28640.44|0
1648201910000|2022-03-25 09:51:50|28643.97|28643.97|28655.18|28655.18|28655.18|28655.18|28643.97|28643.97|0
1648201920000|2022-03-25 09:52:00|28662.25|28662.25|28665.78|28665.78|28665.78|28665.78|28662.25|28662.25|0
1648201950000|2022-03-25 09:52:30|28655.18|28655.18|28655.18|28655.18|28655.18|28655.18|28655.18|28655.18|0
1648201960000|2022-03-25 09:52:40|28662.25|28662.25|28662.25|28662.25|28662.25|28662.25|28662.25|28662.25|0
1648201970000|2022-03-25 09:52:50|28665.78|28665.78|28679.92|28679.92|28679.92|28679.92|28665.78|28665.78|0
1648201980000|2022-03-25 09:53:00|28676.39|28676.39|28676.39|28676.39|28676.39|28676.39|28676.39|28676.39|0
1648202030000|2022-03-25 09:53:50|28665.78|28665.78|28672.85|28672.85|28672.85|28672.85|28665.78|28665.78|0
1648202040000|2022-03-25 09:54:00|28676.39|28676.39|28679.92|28679.92|28683.45|28683.45|28676.39|28676.39|0
1648202050000|2022-03-25 09:54:10|28683.45|28683.45|28683.45|28683.45|28683.45|28683.45|28683.45|28683.45|0
1648202070000|2022-03-25 09:54:30|28679.92|28679.92|28679.92|28679.92|28679.92|28679.92|28679.92|28679.92|0
1648202120000|2022-03-25 09:55:20|28686.99|28686.99|28697.59|28697.59|28697.59|28697.59|28686.99|28686.99|0
1648202130000|2022-03-25 09:55:30|28711.73|28711.73|28715.27|28715.27|28715.27|28715.27|28711.73|28711.73|0
1648202140000|2022-03-25 09:55:40|28718.8|28718.8|28718.8|28718.8|28718.8|28718.8|28718.8|28718.8|0
1648202170000|2022-03-25 09:56:10|28732.94|28732.94|28736.48|28736.48|28736.48|28736.48|28729.41|28729.41|0
1648202180000|2022-03-25 09:56:20|28740.01|28740.01|28740.31|28740.31|28740.31|28740.31|28740.01|28740.01|0
1648202190000|2022-03-25 09:56:30|28743.85|28743.85|28743.85|28743.85|28743.85|28743.85|28743.85|28743.85|0
1648202210000|2022-03-25 09:56:50|28750.92|28750.92|28750.92|28750.92|28750.92|28750.92|28750.92|28750.92|0
1648202230000|2022-03-25 09:57:10|28754.45|28754.45|28754.45|28754.45|28754.45|28754.45|28754.45|28754.45|0
1648202240000|2022-03-25 09:57:20|28757.99|28757.99|28750.92|28750.92|28757.99|28757.99|28750.92|28750.92|0
1648202250000|2022-03-25 09:57:30|28747.38|28747.38|28754.45|28754.45|28754.45|28754.45|28747.38|28747.38|0
1648202270000|2022-03-25 09:57:50|28747.38|28747.38|28750.92|28750.92|28750.92|28750.92|28747.38|28747.38|0
1648202290000|2022-03-25 09:58:10|28743.85|28743.85|28740.31|28740.31|28743.85|28743.85|28740.31|28740.31|0
1648202300000|2022-03-25 09:58:20|28740.01|28740.01|28740.5|28740.5|28740.5|28740.5|28740.01|28740.01|0
1648202310000|2022-03-25 09:58:30|28744.03|28744.03|28744.03|28744.03|28744.03|28744.03|28744.03|28744.03|0
1648202340000|2022-03-25 09:59:00|28744.63|28744.63|28748.17|28748.17|28748.17|28748.17|28744.63|28744.63|0
1648202360000|2022-03-25 09:59:20|28751.7|28751.7|28755.24|28755.24|28755.24|28755.24|28751.7|28751.7|0
1648202370000|2022-03-25 09:59:30|28758.77|28758.77|28758.77|28758.77|28758.77|28758.77|28758.77|28758.77|0
1648202380000|2022-03-25 09:59:40|28762.31|28762.31|28765.84|28765.84|28765.84|28765.84|28762.31|28762.31|0
1648202430000|2022-03-25 10:00:30|28769.38|28769.38|28772.91|28772.91|28772.91|28772.91|28769.38|28769.38|0
1648202450000|2022-03-25 10:00:50|28787.05|28787.05|28787.05|28787.05|28787.05|28787.05|28787.05|28787.05|0
1648202500000|2022-03-25 10:01:40|28783.52|28783.52|28783.52|28783.52|28783.52|28783.52|28783.52|28783.52|0
1648202510000|2022-03-25 10:01:50|28787.05|28787.05|28779.98|28779.98|28790.59|28790.59|28779.98|28779.98|0
1648202520000|2022-03-25 10:02:00|28772.91|28772.91|28772.91|28772.91|28772.91|28772.91|28772.91|28772.91|0
1648202540000|2022-03-25 10:02:20|28769.38|28769.38|28772.91|28772.91|28772.91|28772.91|28769.38|28769.38|0
1648202550000|2022-03-25 10:02:30|28776.45|28776.45|28787.46|28787.46|28787.46|28787.46|28776.45|28776.45|0
1648202570000|2022-03-25 10:02:50|28791|28791|28791|28791|28791|28791|28791|28791|0
1648202620000|2022-03-25 10:03:40|28794.53|28794.53|28794.53|28794.53|28794.53|28794.53|28794.53|28794.53|0
1648202630000|2022-03-25 10:03:50|28798.07|28798.07|28798.07|28798.07|28798.07|28798.07|28798.07|28798.07|0
1648202640000|2022-03-25 10:04:00|28801.6|28801.6|28801.6|28801.6|28801.6|28801.6|28801.6|28801.6|0
1648202670000|2022-03-25 10:04:30|28798.07|28798.07|28798.07|28798.07|28798.07|28798.07|28798.07|28798.07|0
1648202680000|2022-03-25 10:04:40|28791|28791|28794.53|28794.53|28794.53|28794.53|28791|28791|0
1648202710000|2022-03-25 10:05:10|28791|28791|28791|28791|28791|28791|28791|28791|0
1648202750000|2022-03-25 10:05:50|28798.07|28798.07|28798.07|28798.07|28798.07|28798.07|28798.07|28798.07|0
1648202770000|2022-03-25 10:06:10|28801.6|28801.6|28801.6|28801.6|28801.6|28801.6|28801.6|28801.6|0
1648202790000|2022-03-25 10:06:30|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|28800.1|0
1648202800000|2022-03-25 10:06:40|28799.8|28799.8|28799.8|28799.8|28799.8|28799.8|28799.8|28799.8|0
1648202810000|2022-03-25 10:06:50|28796.26|28796.26|28796.26|28796.26|28796.26|28796.26|28796.26|28796.26|0
1648202820000|2022-03-25 10:07:00|28792.73|28792.73|28792.73|28792.73|28792.73|28792.73|28792.73|28792.73|0
1648202870000|2022-03-25 10:07:50|28789.19|28789.19|28789.19|28789.19|28789.19|28789.19|28789.19|28789.19|0
1648202890000|2022-03-25 10:08:10|28781.71|28781.71|28777.28|28777.28|28787.88|28787.88|28773.74|28773.74|0
1648202900000|2022-03-25 10:08:20|28780.81|28780.81|28780.81|28780.81|28780.81|28780.81|28780.81|28780.81|0
1648202910000|2022-03-25 10:08:30|28784.35|28784.35|28784.35|28784.35|28784.35|28784.35|28784.35|28784.35|0
1648202940000|2022-03-25 10:09:00|28780.81|28780.81|28780.81|28780.81|28780.81|28780.81|28780.81|28780.81|0
1648202980000|2022-03-25 10:09:40|28791.42|28791.42|28791.42|28791.42|28791.42|28791.42|28791.42|28791.42|0
1648203000000|2022-03-25 10:10:00|28784.35|28784.35|28784.35|28784.35|28784.35|28784.35|28784.35|28784.35|0
1648203020000|2022-03-25 10:10:20|28777.28|28777.28|28777.28|28777.28|28777.28|28777.28|28777.28|28777.28|0
1648203070000|2022-03-25 10:11:10|28766.67|28766.67|28769.8|28769.8|28770.21|28770.21|28766.67|28766.67|0
1648203080000|2022-03-25 10:11:20|28769.2|28769.2|28769.2|28769.2|28769.2|28769.2|28769.2|28769.2|0
1648203140000|2022-03-25 10:12:20|28765.66|28765.66|28776.27|28776.27|28776.27|28776.27|28765.66|28765.66|0
1648203150000|2022-03-25 10:12:30|28783.34|28783.34|28783.34|28783.34|28783.34|28783.34|28783.34|28783.34|0
1648203160000|2022-03-25 10:12:40|28786.87|28786.87|28794.84|28794.84|28794.84|28794.84|28786.87|28786.87|0
1648203190000|2022-03-25 10:13:10|28798.38|28798.38|28780.7|28780.7|28798.38|28798.38|28780.7|28780.7|0
1648203220000|2022-03-25 10:13:40|28755.55|28755.55|28762.62|28762.62|28762.62|28762.62|28755.55|28755.55|0
1648203230000|2022-03-25 10:13:50|28769.69|28769.69|28769.69|28769.69|28769.69|28769.69|28769.69|28769.69|0
1648203250000|2022-03-25 10:14:10|28769.09|28769.09|28769.09|28769.09|28776.16|28776.16|28769.09|28769.09|0
1648203300000|2022-03-25 10:15:00|28769.91|28769.91|28769.91|28769.91|28769.91|28769.91|28769.91|28769.91|0
1648203310000|2022-03-25 10:15:10|28780.51|28780.51|28781.41|28781.41|28781.41|28781.41|28780.51|28780.51|0
1648203320000|2022-03-25 10:15:20|28784.95|28784.95|28785.55|28785.55|28785.55|28785.55|28784.95|28784.95|0
1648203340000|2022-03-25 10:15:40|28792.62|28792.62|28792.62|28792.62|28792.62|28792.62|28792.62|28792.62|0
1648203390000|2022-03-25 10:16:30|28782.02|28782.02|28782.02|28782.02|28782.02|28782.02|28782.02|28782.02|0
1648203440000|2022-03-25 10:17:20|28792.62|28792.62|28785.55|28785.55|28792.62|28792.62|28785.55|28785.55|0
1648203460000|2022-03-25 10:17:40|28782.02|28782.02|28782.02|28782.02|28782.02|28782.02|28782.02|28782.02|0
1648203480000|2022-03-25 10:18:00|28771.41|28771.41|28774.95|28774.95|28774.95|28774.95|28771.41|28771.41|0
1648203500000|2022-03-25 10:18:20|28778.48|28778.48|28778.48|28778.48|28778.48|28778.48|28778.48|28778.48|0
1648203520000|2022-03-25 10:18:40|28782.02|28782.02|28782.02|28782.02|28782.02|28782.02|28782.02|28782.02|0
1648203540000|2022-03-25 10:19:00|28789.08|28789.08|28789.08|28789.08|28789.08|28789.08|28789.08|28789.08|0
1648203570000|2022-03-25 10:19:30|28788.84|28788.84|28788.84|28788.84|28788.84|28788.84|28788.84|28788.84|0
1648203580000|2022-03-25 10:19:40|28788.24|28788.24|28788.24|28788.24|28788.24|28788.24|28788.24|28788.24|0
1648203610000|2022-03-25 10:20:10|28791.78|28791.78|28784.95|28784.95|28791.78|28791.78|28784.71|28784.71|0
1648203620000|2022-03-25 10:20:20|28792.02|28792.02|28792.02|28792.02|28792.02|28792.02|28792.02|28792.02|0
1648203650000|2022-03-25 10:20:50|28788.48|28788.48|28788.48|28788.48|28788.48|28788.48|28788.48|28788.48|0
1648203660000|2022-03-25 10:21:00|28784.95|28784.95|28774.34|28774.34|28784.95|28784.95|28774.34|28774.34|0
1648203680000|2022-03-25 10:21:20|28774.64|28774.64|28774.64|28774.64|28774.64|28774.64|28774.64|28774.64|0
1648203720000|2022-03-25 10:22:00|28785.25|28785.25|28781.71|28781.71|28785.25|28785.25|28781.71|28781.71|0
1648203730000|2022-03-25 10:22:10|28774.64|28774.64|28771.11|28771.11|28774.64|28774.64|28771.11|28771.11|0
1648203790000|2022-03-25 10:23:10|28769.88|28769.88|28759.28|28759.28|28769.88|28769.88|28759.28|28759.28|0
1648203890000|2022-03-25 10:24:50|28769.88|28769.88|28769.88|28769.88|28769.88|28769.88|28766.35|28766.35|0
1648203940000|2022-03-25 10:25:40|28762.81|28762.81|28762.81|28762.81|28762.81|28762.81|28762.81|28762.81|0
1648203960000|2022-03-25 10:26:00|28769.88|28769.88|28776.95|28776.95|28787.55|28787.55|28769.88|28769.88|0
1648203970000|2022-03-25 10:26:10|28780.49|28780.49|28780.49|28780.49|28780.49|28780.49|28780.49|28780.49|0
1648203980000|2022-03-25 10:26:20|28787.55|28787.55|28794.93|28794.93|28794.93|28794.93|28787.55|28787.55|0
1648204020000|2022-03-25 10:27:00|28798.46|28798.46|28791.39|28791.39|28798.46|28798.46|28791.39|28791.39|0
1648204060000|2022-03-25 10:27:40|28787.86|28787.86|28787.86|28787.86|28787.86|28787.86|28787.86|28787.86|0
1648204100000|2022-03-25 10:28:20|28801.99|28801.99|28801.99|28801.99|28801.99|28801.99|28801.99|28801.99|0
1648204150000|2022-03-25 10:29:10|28798.46|28798.46|28798.46|28798.46|28798.46|28798.46|28798.46|28798.46|0
1648204180000|2022-03-25 10:29:40|28791.39|28791.39|28794.93|28794.93|28794.93|28794.93|28791.39|28791.39|0
1648204190000|2022-03-25 10:29:50|28794.32|28794.32|28797.86|28797.86|28797.86|28797.86|28794.32|28794.32|0
1648204200000|2022-03-25 10:30:00|28794.32|28794.32|28795.23|28795.23|28795.23|28795.23|28794.32|28794.32|0
1648204240000|2022-03-25 10:30:40|28802.3|28802.3|28802.3|28802.3|28805.83|28805.83|28802.3|28802.3|0
1648204280000|2022-03-25 10:31:20|28798.76|28798.76|28795.23|28795.23|28798.76|28798.76|28795.23|28795.23|0
1648204300000|2022-03-25 10:31:40|28798.76|28798.76|28802.3|28802.3|28802.3|28802.3|28798.76|28798.76|0
1648204310000|2022-03-25 10:31:50|28798.76|28798.76|28798.76|28798.76|28798.76|28798.76|28798.76|28798.76|0
1648204340000|2022-03-25 10:32:20|28795.23|28795.23|28787.25|28787.25|28795.23|28795.23|28787.25|28787.25|0
1648204380000|2022-03-25 10:33:00|28801.39|28801.39|28797.86|28797.86|28801.39|28801.39|28797.86|28797.86|0
1648204440000|2022-03-25 10:34:00|28794.32|28794.32|28801.39|28801.39|28801.39|28801.39|28794.32|28794.32|0
1648204450000|2022-03-25 10:34:10|28804.93|28804.93|28804.93|28804.93|28804.93|28804.93|28804.93|28804.93|0
1648204470000|2022-03-25 10:34:30|28808.46|28808.46|28812|28812|28812|28812|28808.46|28808.46|0
1648204480000|2022-03-25 10:34:40|28815.53|28815.53|28815.53|28815.53|28815.53|28815.53|28815.53|28815.53|0
1648204500000|2022-03-25 10:35:00|28822.6|28822.6|28822.6|28822.6|28822.6|28822.6|28822.6|28822.6|0
1648204510000|2022-03-25 10:35:10|28826.14|28826.14|28829.67|28829.67|28829.67|28829.67|28822.6|28822.6|0
1648204520000|2022-03-25 10:35:20|28826.14|28826.14|28819.07|28819.07|28826.14|28826.14|28819.07|28819.07|0
1648204530000|2022-03-25 10:35:30|28826.14|28826.14|28833.21|28833.21|28833.21|28833.21|28826.14|28826.14|0
1648204540000|2022-03-25 10:35:40|28819.07|28819.07|28815.53|28815.53|28819.07|28819.07|28815.53|28815.53|0
1648204570000|2022-03-25 10:36:10|28812|28812|28812|28812|28812|28812|28812|28812|0
1648204610000|2022-03-25 10:36:50|28815.53|28815.53|28815.53|28815.53|28815.53|28815.53|28815.53|28815.53|0
1648204620000|2022-03-25 10:37:00|28812|28812|28804.93|28804.93|28812|28812|28804.93|28804.93|0
1648204680000|2022-03-25 10:38:00|28805.08|28805.08|28805.23|28805.23|28805.23|28805.23|28804.93|28804.93|0
1648204690000|2022-03-25 10:38:10|28804.63|28804.63|28804.93|28804.93|28804.93|28804.93|28804.63|28804.63|0
1648204760000|2022-03-25 10:39:20|28812|28812|28812|28812|28812|28812|28812|28812|0
1648204800000|2022-03-25 10:40:00|28804.93|28804.93|28804.93|28804.93|28804.93|28804.93|28804.93|28804.93|0
1648204830000|2022-03-25 10:40:30|28808.46|28808.46|28808.46|28808.46|28808.46|28808.46|28808.46|28808.46|0
1648204860000|2022-03-25 10:41:00|28812|28812|28812|28812|28812|28812|28812|28812|0
1648204900000|2022-03-25 10:41:40|28815.53|28815.53|28815.83|28815.83|28815.83|28815.83|28815.53|28815.53|0
1648204910000|2022-03-25 10:41:50|28812.3|28812.3|28812.3|28812.3|28812.3|28812.3|28812.3|28812.3|0
1648205010000|2022-03-25 10:43:30|28812.15|28812.15|28812.15|28812.15|28812.15|28812.15|28812.15|28812.15|0
1648205020000|2022-03-25 10:43:40|28805.08|28805.08|28798.01|28798.01|28805.08|28805.08|28798.01|28798.01|0
1648205030000|2022-03-25 10:43:50|28801.54|28801.54|28805.08|28805.08|28805.08|28805.08|28801.54|28801.54|0
1648205040000|2022-03-25 10:44:00|28798.01|28798.01|28798.01|28798.01|28798.01|28798.01|28798.01|28798.01|0
1648205100000|2022-03-25 10:45:00|28798.83|28798.83|28798.83|28798.83|28798.83|28798.83|28798.83|28798.83|0
1648205110000|2022-03-25 10:45:10|28799.24|28799.24|28802.77|28802.77|28802.77|28802.77|28799.24|28799.24|0
1648205160000|2022-03-25 10:46:00|28809.99|28809.99|28810.59|28810.59|28810.59|28810.59|28809.99|28809.99|0
1648205170000|2022-03-25 10:46:10|28811.08|28811.08|28814.61|28814.61|28814.61|28814.61|28811.08|28811.08|0
1648205200000|2022-03-25 10:46:40|28818.15|28818.15|28821.68|28821.68|28821.68|28821.68|28818.15|28818.15|0
1648205230000|2022-03-25 10:47:10|28814.61|28814.61|28814.61|28814.61|28814.61|28814.61|28814.61|28814.61|0
1648205280000|2022-03-25 10:48:00|28811.08|28811.08|28811.08|28811.08|28811.08|28811.08|28811.08|28811.08|0
1648205290000|2022-03-25 10:48:10|28804.01|28804.01|28807.54|28807.54|28807.54|28807.54|28804.01|28804.01|0
1648205340000|2022-03-25 10:49:00|28814.61|28814.61|28821.68|28821.68|28821.68|28821.68|28814.61|28814.61|0
1648205380000|2022-03-25 10:49:40|28818.15|28818.15|28817.85|28817.85|28818.45|28818.45|28817.85|28817.85|0
1648205390000|2022-03-25 10:49:50|28814.31|28814.31|28814.01|28814.01|28814.31|28814.31|28814.01|28814.01|0
1648205410000|2022-03-25 10:50:10|28817.55|28817.55|28817.55|28817.55|28817.55|28817.55|28817.55|28817.55|0
1648205420000|2022-03-25 10:50:20|28821.08|28821.08|28824.62|28824.62|28824.62|28824.62|28821.08|28821.08|0
1648205480000|2022-03-25 10:51:20|28825.03|28825.03|28825.03|28825.03|28825.03|28825.03|28825.03|28825.03|0
1648205500000|2022-03-25 10:51:40|28825.44|28825.44|28825.44|28825.44|28825.44|28825.44|28825.44|28825.44|0
1648205510000|2022-03-25 10:51:50|28828.97|28828.97|28836.04|28836.04|28836.04|28836.04|28828.97|28828.97|0
1648205520000|2022-03-25 10:52:00|28843.11|28843.11|28839.58|28839.58|28843.11|28843.11|28839.58|28839.58|0
1648205550000|2022-03-25 10:52:30|28846.65|28846.65|28846.65|28846.65|28846.65|28846.65|28846.65|28846.65|0
1648205560000|2022-03-25 10:52:40|28839.58|28839.58|28840.18|28840.18|28840.18|28840.18|28839.58|28839.58|0
1648205630000|2022-03-25 10:53:50|28829.57|28829.57|28829.57|28829.57|28829.57|28829.57|28829.57|28829.57|0
1648205640000|2022-03-25 10:54:00|28830.06|28830.06|28830.06|28830.06|28830.06|28830.06|28829.57|28829.57|0
1648205650000|2022-03-25 10:54:10|28828.86|28828.86|28829.16|28829.16|28829.16|28829.16|28828.86|28828.86|0
1648205670000|2022-03-25 10:54:30|28829.76|28829.76|28829.76|28829.76|28829.76|28829.76|28829.76|28829.76|0
1648205680000|2022-03-25 10:54:40|28833.29|28833.29|28833.29|28833.29|28833.29|28833.29|28833.29|28833.29|0
1648205700000|2022-03-25 10:55:00|28826.22|28826.22|28824.99|28824.99|28826.22|28826.22|28824.99|28824.99|0
1648205710000|2022-03-25 10:55:10|28824.84|28824.84|28824.24|28824.24|28824.84|28824.84|28824.24|28824.24|0
1648205730000|2022-03-25 10:55:30|28827.77|28827.77|28831.31|28831.31|28831.31|28831.31|28827.77|28827.77|0
1648205740000|2022-03-25 10:55:40|28824.24|28824.24|28824.48|28824.48|28824.48|28824.48|28824.24|28824.24|0
1648205750000|2022-03-25 10:55:50|28824.72|28824.72|28824.72|28824.72|28824.72|28824.72|28824.72|28824.72|0
1648205770000|2022-03-25 10:56:10|28822.92|28822.92|28822.92|28822.92|28822.92|28822.92|28822.92|28822.92|0
1648205780000|2022-03-25 10:56:20|28822.51|28822.51|28822.51|28822.51|28822.51|28822.51|28822.51|28822.51|0
1648205860000|2022-03-25 10:57:40|28829.58|28829.58|28829.58|28829.58|28829.58|28829.58|28829.58|28829.58|0
1648205920000|2022-03-25 10:58:40|28826.04|28826.04|28826.04|28826.04|28826.04|28826.04|28826.04|28826.04|0
1648205940000|2022-03-25 10:59:00|28833.11|28833.11|28833.71|28833.71|28833.71|28833.71|28833.11|28833.11|0
1648205970000|2022-03-25 10:59:30|28830.18|28830.18|28830.18|28830.18|28830.18|28830.18|28830.18|28830.18|0
1648205980000|2022-03-25 10:59:40|28831.08|28831.08|28841.68|28841.68|28841.68|28841.68|28831.08|28831.08|0
1648206000000|2022-03-25 11:00:00|28841.44|28841.44|28841.68|28841.68|28841.68|28841.68|28841.44|28841.44|0
1648206020000|2022-03-25 11:00:20|28838.15|28838.15|28838.15|28838.15|28838.15|28838.15|28837.91|28837.91|0
1648206070000|2022-03-25 11:01:10|28837.91|28837.91|28837.91|28837.91|28837.91|28837.91|28837.91|28837.91|0
1648206100000|2022-03-25 11:01:40|28838.73|28838.73|28838.73|28838.73|28838.73|28838.73|28838.73|28838.73|0
1648206120000|2022-03-25 11:02:00|28842.26|28842.26|28842.26|28842.26|28842.26|28842.26|28842.26|28842.26|0
1648206140000|2022-03-25 11:02:20|28845.8|28845.8|28845.8|28845.8|28845.8|28845.8|28845.8|28845.8|0
1648206150000|2022-03-25 11:02:30|28846.04|28846.04|28846.34|28846.34|28846.34|28846.34|28846.04|28846.04|0
1648206160000|2022-03-25 11:02:40|28845.74|28845.74|28845.74|28845.74|28845.74|28845.74|28845.74|28845.74|0
1648206180000|2022-03-25 11:03:00|28842.2|28842.2|28842.2|28842.2|28842.2|28842.2|28842.2|28842.2|0
1648206200000|2022-03-25 11:03:20|28841.96|28841.96|28841.96|28841.96|28841.96|28841.96|28841.96|28841.96|0
1648206310000|2022-03-25 11:05:10|28852.57|28852.57|28852.87|28852.87|28852.87|28852.87|28852.57|28852.57|0
1648206330000|2022-03-25 11:05:30|28856.4|28856.4|28856.4|28856.4|28856.4|28856.4|28856.4|28856.4|0
1648206340000|2022-03-25 11:05:40|28856.81|28856.81|28856.81|28856.81|28856.81|28856.81|28856.81|28856.81|0
1648206350000|2022-03-25 11:05:50|28860.35|28860.35|28860.35|28860.35|28860.35|28860.35|28856.81|28856.81|0
1648206360000|2022-03-25 11:06:00|28856.81|28856.81|28849.74|28849.74|28856.81|28856.81|28849.74|28849.74|0
1648206390000|2022-03-25 11:06:30|28846.21|28846.21|28849.74|28849.74|28849.74|28849.74|28846.21|28846.21|0
1648206420000|2022-03-25 11:07:00|28846.21|28846.21|28846.21|28846.21|28846.21|28846.21|28846.21|28846.21|0
1648206450000|2022-03-25 11:07:30|28849.74|28849.74|28849.74|28849.74|28849.74|28849.74|28849.74|28849.74|0
1648206500000|2022-03-25 11:08:20|28842.67|28842.67|28849.74|28849.74|28849.74|28849.74|28842.67|28842.67|0
1648206550000|2022-03-25 11:09:10|28842.67|28842.67|28842.67|28842.67|28842.67|28842.67|28842.67|28842.67|0
1648206650000|2022-03-25 11:10:50|28849.74|28849.74|28849.74|28849.74|28860.35|28860.35|28849.74|28849.74|0
1648206680000|2022-03-25 11:11:20|28849.5|28849.5|28849.26|28849.26|28849.5|28849.5|28849.26|28849.26|0
1648206690000|2022-03-25 11:11:30|28849.02|28849.02|28849.02|28849.02|28849.02|28849.02|28849.02|28849.02|0
1648206700000|2022-03-25 11:11:40|28849.32|28849.32|28849.32|28849.32|28849.32|28849.32|28849.32|28849.32|0
1648206710000|2022-03-25 11:11:50|28856.39|28856.39|28859.92|28859.92|28859.92|28859.92|28856.39|28856.39|0
1648206770000|2022-03-25 11:12:50|28852.85|28852.85|28856.39|28856.39|28856.39|28856.39|28852.85|28852.85|0
1648206840000|2022-03-25 11:14:00|28859.92|28859.92|28859.92|28859.92|28859.92|28859.92|28859.92|28859.92|0
1648206850000|2022-03-25 11:14:10|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|28863.46|0
1648206860000|2022-03-25 11:14:20|28864.06|28864.06|28867.89|28867.89|28867.89|28867.89|28864.06|28864.06|0
1648206870000|2022-03-25 11:14:30|28869.09|28869.09|28869.09|28869.09|28869.09|28869.09|28869.09|28869.09|0
1648206880000|2022-03-25 11:14:40|28869.33|28869.33|28869.33|28869.33|28869.33|28869.33|28869.33|28869.33|0
1648206900000|2022-03-25 11:15:00|28872.87|28872.87|28876.65|28876.65|28876.65|28876.65|28872.87|28872.87|0
1648206910000|2022-03-25 11:15:10|28873.11|28873.11|28869.58|28869.58|28873.11|28873.11|28869.58|28869.58|0
1648206960000|2022-03-25 11:16:00|28873.11|28873.11|28873.11|28873.11|28873.11|28873.11|28873.11|28873.11|0
1648206990000|2022-03-25 11:16:30|28876.65|28876.65|28880.18|28880.18|28880.18|28880.18|28876.65|28876.65|0
1648207060000|2022-03-25 11:17:40|28873.11|28873.11|28873.11|28873.11|28873.11|28873.11|28873.11|28873.11|0
1648207080000|2022-03-25 11:18:00|28876.65|28876.65|28876.65|28876.65|28876.65|28876.65|28876.65|28876.65|0
1648207100000|2022-03-25 11:18:20|28880.18|28880.18|28880.18|28880.18|28880.18|28880.18|28880.18|28880.18|0
1648207110000|2022-03-25 11:18:30|28887.25|28887.25|28887.25|28887.25|28887.25|28887.25|28887.25|28887.25|0
1648207120000|2022-03-25 11:18:40|28886.65|28886.65|28886.65|28886.65|28886.65|28886.65|28883.12|28883.12|0
1648207150000|2022-03-25 11:19:10|28879.58|28879.58|28879.58|28879.58|28879.58|28879.58|28879.58|28879.58|0
1648207200000|2022-03-25 11:20:00|28886.65|28886.65|28897.26|28897.26|28897.26|28897.26|28886.65|28886.65|0
1648207220000|2022-03-25 11:20:20|28900.79|28900.79|28901.09|28901.09|28901.09|28901.09|28900.79|28900.79|0
1648207230000|2022-03-25 11:20:30|28904.63|28904.63|28911.7|28911.7|28911.7|28911.7|28904.63|28904.63|0
1648207250000|2022-03-25 11:20:50|28915.23|28915.23|28911.45|28911.45|28915.23|28915.23|28911.45|28911.45|0
1648207270000|2022-03-25 11:21:10|28907.92|28907.92|28907.92|28907.92|28907.92|28907.92|28907.92|28907.92|0
1648207300000|2022-03-25 11:21:40|28904.38|28904.38|28904.68|28904.68|28904.68|28904.68|28904.38|28904.38|0
1648207320000|2022-03-25 11:22:00|28911.75|28911.75|28919.64|28919.64|28919.64|28919.64|28911.75|28911.75|0
1648207330000|2022-03-25 11:22:10|28923.18|28923.18|28923.18|28923.18|28923.18|28923.18|28923.18|28923.18|0
1648207350000|2022-03-25 11:22:30|28930.25|28930.25|28930.25|28930.25|28930.25|28930.25|28930.25|28930.25|0
1648207390000|2022-03-25 11:23:10|28923.18|28923.18|28937.32|28937.32|28937.32|28937.32|28923.18|28923.18|0
1648207400000|2022-03-25 11:23:20|28933.78|28933.78|28933.78|28933.78|28933.78|28933.78|28933.78|28933.78|0
1648207410000|2022-03-25 11:23:30|28937.32|28937.32|28942.41|28942.41|28942.41|28942.41|28937.32|28937.32|0
1648207420000|2022-03-25 11:23:40|28941.2|28941.2|28942.32|28942.32|28942.32|28942.32|28941.2|28941.2|0
1648207430000|2022-03-25 11:23:50|28935.25|28935.25|28942.32|28942.32|28942.32|28942.32|28935.25|28935.25|0
1648207440000|2022-03-25 11:24:00|28941.5|28941.5|28941.09|28941.09|28941.5|28941.5|28941.09|28941.09|0
1648207460000|2022-03-25 11:24:20|28937.56|28937.56|28937.56|28937.56|28937.56|28937.56|28937.56|28937.56|0
1648207500000|2022-03-25 11:25:00|28937.26|28937.26|28937.26|28937.26|28937.26|28937.26|28937.26|28937.26|0
1648207580000|2022-03-25 11:26:20|28940.79|28940.79|28940.79|28940.79|28944.33|28944.33|28940.79|28940.79|0
1648207590000|2022-03-25 11:26:30|28947.86|28947.86|28947.86|28947.86|28947.86|28947.86|28947.86|28947.86|0
1648207620000|2022-03-25 11:27:00|28954.93|28954.93|28954.93|28954.93|28954.93|28954.93|28954.93|28954.93|0
1648207630000|2022-03-25 11:27:10|28951.4|28951.4|28951.4|28951.4|28951.4|28951.4|28951.4|28951.4|0
1648207640000|2022-03-25 11:27:20|28954.93|28954.93|28954.93|28954.93|28954.93|28954.93|28954.93|28954.93|0
1648207660000|2022-03-25 11:27:40|28958.47|28958.47|28954.93|28954.93|28958.47|28958.47|28954.93|28954.93|0
1648207680000|2022-03-25 11:28:00|28955.42|28955.42|28955.18|28955.18|28955.42|28955.42|28955.18|28955.18|0
1648207690000|2022-03-25 11:28:10|28962.25|28962.25|28958.71|28958.71|28962.25|28962.25|28958.71|28958.71|0
1648207760000|2022-03-25 11:29:20|28959.01|28959.01|28955.48|28955.48|28959.01|28959.01|28955.48|28955.48|0
1648207780000|2022-03-25 11:29:40|28954.88|28954.88|28954.88|28954.88|28954.88|28954.88|28954.88|28954.88|0
1648207800000|2022-03-25 11:30:00|28955.18|28955.18|28955.18|28955.18|28955.18|28955.18|28955.18|28955.18|0
1648207810000|2022-03-25 11:30:10|28958.71|28958.71|28955.18|28955.18|28958.71|28958.71|28951.64|28951.64|0
1648207830000|2022-03-25 11:30:30|28958.71|28958.71|28958.71|28958.71|28958.71|28958.71|28958.71|28958.71|0
1648207840000|2022-03-25 11:30:40|28955.18|28955.18|28955.18|28955.18|28955.18|28955.18|28955.18|28955.18|0
1648207850000|2022-03-25 11:30:50|28955.42|28955.42|28955.18|28955.18|28955.42|28955.42|28955.18|28955.18|0
1648207890000|2022-03-25 11:31:30|28951.64|28951.64|28955.18|28955.18|28955.18|28955.18|28951.64|28951.64|0
1648207920000|2022-03-25 11:32:00|28958.71|28958.71|28962.25|28962.25|28962.25|28962.25|28958.71|28958.71|0
1648207930000|2022-03-25 11:32:10|28965.78|28965.78|28972.85|28972.85|28976.39|28976.39|28965.78|28965.78|0
1648207950000|2022-03-25 11:32:30|28979.92|28979.92|28976.39|28976.39|28979.92|28979.92|28976.39|28976.39|0
1648207990000|2022-03-25 11:33:10|28976.14|28976.14|28975.9|28975.9|28976.14|28976.14|28975.9|28975.9|0
1648208000000|2022-03-25 11:33:20|28972.37|28972.37|28972.37|28972.37|28972.37|28972.37|28972.37|28972.37|0
1648208010000|2022-03-25 11:33:30|28972.12|28972.12|28972.12|28972.12|28972.12|28972.12|28972.12|28972.12|0
1648208040000|2022-03-25 11:34:00|28965.05|28965.05|28964.45|28964.45|28965.05|28965.05|28964.45|28964.45|0
1648208070000|2022-03-25 11:34:30|28964.15|28964.15|28964.15|28964.15|28964.15|28964.15|28964.15|28964.15|0
1648208080000|2022-03-25 11:34:40|28963.85|28963.85|28962.95|28962.95|28963.85|28963.85|28962.95|28962.95|0
1648208120000|2022-03-25 11:35:20|28970.02|28970.02|28977.09|28977.09|28977.09|28977.09|28970.02|28970.02|0
1648208160000|2022-03-25 11:36:00|28980.63|28980.63|28973.56|28973.56|28980.63|28980.63|28973.56|28973.56|0
1648208190000|2022-03-25 11:36:30|28970.02|28970.02|28966.49|28966.49|28970.02|28970.02|28966.49|28966.49|0
1648208230000|2022-03-25 11:37:10|28966.19|28966.19|28954.38|28954.38|28966.19|28966.19|28954.38|28954.38|0
1648208270000|2022-03-25 11:37:50|28957.91|28957.91|28957.91|28957.91|28957.91|28957.91|28957.91|28957.91|0
1648208290000|2022-03-25 11:38:10|28961.45|28961.45|28961.45|28961.45|28961.45|28961.45|28961.45|28961.45|0
1648208340000|2022-03-25 11:39:00|28964.98|28964.98|28975.59|28975.59|28975.59|28975.59|28964.98|28964.98|0
1648208390000|2022-03-25 11:39:50|28976.19|28976.19|28962.05|28962.05|28976.19|28976.19|28962.05|28962.05|0
1648208400000|2022-03-25 11:40:00|28965.59|28965.59|28965.59|28965.59|28965.59|28965.59|28965.59|28965.59|0
1648208440000|2022-03-25 11:40:40|28969.12|28969.12|28972.66|28972.66|28972.66|28972.66|28969.12|28969.12|0
1648208460000|2022-03-25 11:41:00|28969.12|28969.12|28958.52|28958.52|28969.12|28969.12|28958.52|28958.52|0
1648208490000|2022-03-25 11:41:30|28954.98|28954.98|28954.98|28954.98|28954.98|28954.98|28954.98|28954.98|0
1648208520000|2022-03-25 11:42:00|28965.59|28965.59|28969.12|28969.12|28969.12|28969.12|28965.59|28965.59|0
1648208550000|2022-03-25 11:42:30|28965.59|28965.59|28965.59|28965.59|28965.59|28965.59|28965.59|28965.59|0
1648208560000|2022-03-25 11:42:40|28958.52|28958.52|28951.45|28951.45|28958.52|28958.52|28951.45|28951.45|0
1648208580000|2022-03-25 11:43:00|28958.52|28958.52|28962.05|28962.05|28962.05|28962.05|28958.52|28958.52|0
1648208590000|2022-03-25 11:43:10|28954.98|28954.98|28954.98|28954.98|28954.98|28954.98|28954.98|28954.98|0
1648208620000|2022-03-25 11:43:40|28954.68|28954.68|28954.68|28954.68|28954.68|28954.68|28954.68|28954.68|0
1648208670000|2022-03-25 11:44:30|28958.22|28958.22|28958.22|28958.22|28958.22|28958.22|28958.22|28958.22|0
1648208680000|2022-03-25 11:44:40|28961.75|28961.75|28965.28|28965.28|28965.28|28965.28|28961.75|28961.75|0
1648208740000|2022-03-25 11:45:40|28961.75|28961.75|28958.22|28958.22|28961.75|28961.75|28958.22|28958.22|0
1648208770000|2022-03-25 11:46:10|28954.68|28954.68|28951.15|28951.15|28954.68|28954.68|28951.15|28951.15|0
1648208800000|2022-03-25 11:46:40|28954.68|28954.68|28954.68|28954.68|28954.68|28954.68|28954.68|28954.68|0
1648208810000|2022-03-25 11:46:50|28956.48|28956.48|28956.48|28956.48|28956.78|28956.78|28956.48|28956.48|0
1648208840000|2022-03-25 11:47:20|28955.58|28955.58|28955.58|28955.58|28955.58|28955.58|28955.58|28955.58|0
1648208860000|2022-03-25 11:47:40|28955.99|28955.99|28955.99|28955.99|28955.99|28955.99|28955.99|28955.99|0
1648208880000|2022-03-25 11:48:00|28959.53|28959.53|28959.53|28959.53|28959.53|28959.53|28959.53|28959.53|0
1648208900000|2022-03-25 11:48:20|28955.99|28955.99|28955.99|28955.99|28955.99|28955.99|28955.99|28955.99|0
1648208920000|2022-03-25 11:48:40|28959.53|28959.53|28959.28|28959.28|28959.53|28959.53|28959.28|28959.28|0
1648208930000|2022-03-25 11:48:50|28963.42|28963.42|28963.83|28963.83|28963.83|28963.83|28963.42|28963.42|0
1648208950000|2022-03-25 11:49:10|28960.29|28960.29|28960.29|28960.29|28960.29|28960.29|28956.76|28956.76|0
1648208970000|2022-03-25 11:49:30|28956.76|28956.76|28960.29|28960.29|28960.29|28960.29|28956.76|28956.76|0
1648209020000|2022-03-25 11:50:20|28956.76|28956.76|28956.76|28956.76|28956.76|28956.76|28956.76|28956.76|0
1648209140000|2022-03-25 11:52:20|28953.23|28953.23|28956.76|28956.76|28956.76|28956.76|28953.23|28953.23|0
1648209160000|2022-03-25 11:52:40|28957|28957|28957|28957|28957|28957|28957|28957|0
1648209190000|2022-03-25 11:53:10|28957.3|28957.3|28957.3|28957.3|28957.3|28957.3|28957.3|28957.3|0
1648209200000|2022-03-25 11:53:20|28960.84|28960.84|28957.3|28957.3|28964.37|28964.37|28957.3|28957.3|0
1648209250000|2022-03-25 11:54:10|28964.37|28964.37|28964.37|28964.37|28964.37|28964.37|28964.37|28964.37|0
1648209280000|2022-03-25 11:54:40|28967.91|28967.91|28967.91|28967.91|28967.91|28967.91|28967.91|28967.91|0
1648209300000|2022-03-25 11:55:00|28971.44|28971.44|28971.44|28971.44|28971.44|28971.44|28971.44|28971.44|0
1648209320000|2022-03-25 11:55:20|28971.74|28971.74|28982.35|28982.35|28982.35|28982.35|28971.74|28971.74|0
1648209330000|2022-03-25 11:55:30|28992.95|28992.95|28993.55|28993.55|28993.55|28993.55|28989.42|28989.42|0
1648209340000|2022-03-25 11:55:40|29000.62|29000.62|29007.69|29007.69|29007.69|29007.69|29000.62|29000.62|0
1648209350000|2022-03-25 11:55:50|28993.55|28993.55|28993.55|28993.55|28993.55|28993.55|28993.55|28993.55|0
1648209390000|2022-03-25 11:56:30|29004.16|29004.16|29004.16|29004.16|29004.16|29004.16|29004.16|29004.16|0
1648209400000|2022-03-25 11:56:40|28997.09|28997.09|28997.09|28997.09|28997.09|28997.09|28997.09|28997.09|0
1648209430000|2022-03-25 11:57:10|29000.62|29000.62|29000.62|29000.62|29000.62|29000.62|29000.62|29000.62|0
1648209450000|2022-03-25 11:57:30|29007.69|29007.69|29007.69|29007.69|29007.69|29007.69|29007.69|29007.69|0
1648209460000|2022-03-25 11:57:40|29000.62|29000.62|28993.55|28993.55|29000.62|29000.62|28993.55|28993.55|0
1648209530000|2022-03-25 11:58:50|28997.09|28997.09|28997.09|28997.09|28997.09|28997.09|28997.09|28997.09|0
1648209540000|2022-03-25 11:59:00|28993.55|28993.55|28992.73|28992.73|28993.55|28993.55|28992.73|28992.73|0
1648209560000|2022-03-25 11:59:20|28999.8|28999.8|28999.8|28999.8|28999.8|28999.8|28999.8|28999.8|0
1648209590000|2022-03-25 11:59:50|29003.34|29003.34|29002.74|29002.74|29003.34|29003.34|29002.74|29002.74|0
1648209620000|2022-03-25 12:00:20|29009.81|29009.81|29009.81|29009.81|29009.81|29009.81|29009.81|29009.81|0
1648209660000|2022-03-25 12:01:00|28999.2|28999.2|28984.16|28984.16|28999.2|28999.2|28984.16|28984.16|0
1648209710000|2022-03-25 12:01:50|28983.75|28983.75|28983.75|28983.75|28983.75|28983.75|28983.75|28983.75|0
1648209720000|2022-03-25 12:02:00|28980.22|28980.22|28987.29|28987.29|28987.29|28987.29|28980.22|28980.22|0
1648209740000|2022-03-25 12:02:20|28983.75|28983.75|28983.75|28983.75|28983.75|28983.75|28983.75|28983.75|0
1648209780000|2022-03-25 12:03:00|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|28990.82|0
1648209820000|2022-03-25 12:03:40|28983.75|28983.75|28983.75|28983.75|28983.75|28983.75|28983.75|28983.75|0
1648209880000|2022-03-25 12:04:40|28984.35|28984.35|28984.95|28984.95|28984.95|28984.95|28984.35|28984.35|0
1648209890000|2022-03-25 12:04:50|28985.25|28985.25|28981.42|28981.42|28985.25|28985.25|28981.27|28981.27|0
1648209900000|2022-03-25 12:05:00|28988.49|28988.49|28988.49|28988.49|28988.49|28988.49|28988.49|28988.49|0
1648210030000|2022-03-25 12:07:10|28995.56|28995.56|28999.09|28999.09|28999.09|28999.09|28995.56|28995.56|0
1648210040000|2022-03-25 12:07:20|29006.16|29006.16|28999.09|28999.09|29006.16|29006.16|28999.09|28999.09|0
1648210050000|2022-03-25 12:07:30|29006.16|29006.16|29016.77|29016.77|29016.77|29016.77|29006.16|29006.16|0
1648210080000|2022-03-25 12:08:00|29013.23|29013.23|29009.7|29009.7|29013.23|29013.23|29009.7|29009.7|0
1648210100000|2022-03-25 12:08:20|29020.3|29020.3|29020.82|29020.82|29020.82|29020.82|29020|29020|0
1648210220000|2022-03-25 12:10:20|29013.75|29013.75|29013.75|29013.75|29013.75|29013.75|29013.75|29013.75|0
1648210230000|2022-03-25 12:10:30|29020.82|29020.82|29024.36|29024.36|29024.36|29024.36|29020.82|29020.82|0
1648210290000|2022-03-25 12:11:30|29024.6|29024.6|29024.6|29024.6|29024.6|29024.6|29024.6|29024.6|0
1648210300000|2022-03-25 12:11:40|29028.13|29028.13|29017.53|29017.53|29028.13|29028.13|29017.53|29017.53|0
1648210440000|2022-03-25 12:14:00|29021.06|29021.06|29017.53|29017.53|29021.06|29021.06|29017.53|29017.53|0
1648210450000|2022-03-25 12:14:10|29024.6|29024.6|29024.6|29024.6|29024.6|29024.6|29024.6|29024.6|0
1648210460000|2022-03-25 12:14:20|29024.9|29024.9|29024.9|29024.9|29024.9|29024.9|29024.9|29024.9|0
1648210500000|2022-03-25 12:15:00|29025.2|29025.2|29025.2|29025.2|29025.2|29025.2|29025.2|29025.2|0
1648210520000|2022-03-25 12:15:20|29024.9|29024.9|29024.9|29024.9|29024.9|29024.9|29024.9|29024.9|0
1648210560000|2022-03-25 12:16:00|29028.43|29028.43|29031.97|29031.97|29031.97|29031.97|29028.43|29028.43|0
1648210570000|2022-03-25 12:16:10|29028.43|29028.43|29024.9|29024.9|29028.43|29028.43|29024.9|29024.9|0
1648210590000|2022-03-25 12:16:30|29031.97|29031.97|29028.43|29028.43|29031.97|29031.97|29028.43|29028.43|0
1648210600000|2022-03-25 12:16:40|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|29021.36|0
1648210650000|2022-03-25 12:17:30|29031.97|29031.97|29031.97|29031.97|29031.97|29031.97|29031.97|29031.97|0
1648210660000|2022-03-25 12:17:40|29028.43|29028.43|29028.43|29028.43|29028.43|29028.43|29028.43|29028.43|0
1648210670000|2022-03-25 12:17:50|29035.5|29035.5|29028.43|29028.43|29035.5|29035.5|29028.43|29028.43|0
1648210680000|2022-03-25 12:18:00|29039.04|29039.04|29039.04|29039.04|29039.04|29039.04|29039.04|29039.04|0
1648210740000|2022-03-25 12:19:00|29034.6|29034.6|29031.37|29031.37|29034.6|29034.6|29030.47|29030.47|0
1648210830000|2022-03-25 12:20:30|29034.9|29034.9|29034.9|29034.9|29034.9|29034.9|29034.9|29034.9|0
1648210840000|2022-03-25 12:20:40|29031.37|29031.37|29031.37|29031.37|29031.37|29031.37|29031.37|29031.37|0
1648210860000|2022-03-25 12:21:00|29030.77|29030.77|29030.77|29030.77|29030.77|29030.77|29030.77|29030.77|0
1648210880000|2022-03-25 12:21:20|29027.23|29027.23|29027.23|29027.23|29027.23|29027.23|29027.23|29027.23|0
1648210890000|2022-03-25 12:21:30|29034.3|29034.3|29034.3|29034.3|29034.3|29034.3|29034.3|29034.3|0
1648210940000|2022-03-25 12:22:20|29030.77|29030.77|29030.77|29030.77|29030.77|29030.77|29030.77|29030.77|0
1648210950000|2022-03-25 12:22:30|29027.23|29027.23|29027.23|29027.23|29027.23|29027.23|29027.23|29027.23|0
1648211020000|2022-03-25 12:23:40|29028.13|29028.13|29028.13|29028.13|29028.13|29028.13|29028.13|29028.13|0
1648211050000|2022-03-25 12:24:10|29024.6|29024.6|29021.06|29021.06|29024.6|29024.6|29021.06|29021.06|0
1648211110000|2022-03-25 12:25:10|29024.6|29024.6|29024.6|29024.6|29024.6|29024.6|29024.6|29024.6|0
1648211140000|2022-03-25 12:25:40|29023.7|29023.7|29023.7|29023.7|29023.7|29023.7|29023.7|29023.7|0
1648211160000|2022-03-25 12:26:00|29024.3|29024.3|29024.3|29024.3|29024.3|29024.3|29024.3|29024.3|0
1648211170000|2022-03-25 12:26:10|29017.23|29017.23|29017.23|29017.23|29017.23|29017.23|29017.23|29017.23|0
1648211200000|2022-03-25 12:26:40|29010.16|29010.16|29009.67|29009.67|29010.16|29010.16|29009.67|29009.67|0
1648211240000|2022-03-25 12:27:20|28999.07|28999.07|29006.14|29006.14|29006.14|29006.14|28999.07|28999.07|0
1648211250000|2022-03-25 12:27:30|29009.67|29009.67|29009.67|29009.67|29013.21|29013.21|29009.67|29009.67|0
1648211320000|2022-03-25 12:28:40|29008.44|29008.44|29008.44|29008.44|29008.44|29008.44|29008.44|29008.44|0
1648211340000|2022-03-25 12:29:00|29015.51|29015.51|29001.37|29001.37|29015.51|29015.51|29001.37|29001.37|0
1648211390000|2022-03-25 12:29:50|28999.57|28999.57|29006.04|29006.04|29006.04|29006.04|28995.44|28995.44|0
1648211400000|2022-03-25 12:30:00|28998.97|28998.97|28998.97|28998.97|28998.97|28998.97|28998.97|28998.97|0
1648211470000|2022-03-25 12:31:10|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|0
1648211500000|2022-03-25 12:31:40|28995.44|28995.44|28995.44|28995.44|28995.44|28995.44|28995.44|28995.44|0
1648211530000|2022-03-25 12:32:10|28998.97|28998.97|28998.97|28998.97|28998.97|28998.97|28998.97|28998.97|0
1648211540000|2022-03-25 12:32:20|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|29002.51|0
1648211560000|2022-03-25 12:32:40|29006.04|29006.04|29002.51|29002.51|29006.04|29006.04|29002.51|29002.51|0
1648211620000|2022-03-25 12:33:40|28998.97|28998.97|28995.44|28995.44|28998.97|28998.97|28995.44|28995.44|0
1648211640000|2022-03-25 12:34:00|28996.64|28996.64|28996.64|28996.64|28996.64|28996.64|28996.64|28996.64|0
1648211780000|2022-03-25 12:36:20|28989.57|28989.57|28986.03|28986.03|28989.57|28989.57|28986.03|28986.03|0
1648211790000|2022-03-25 12:36:30|28989.57|28989.57|28989.57|28989.57|28989.57|28989.57|28989.57|28989.57|0
1648211800000|2022-03-25 12:36:40|28986.03|28986.03|28982.5|28982.5|28986.03|28986.03|28982.5|28982.5|0
1648211820000|2022-03-25 12:37:00|28975.43|28975.43|28975.43|28975.43|28975.43|28975.43|28975.43|28975.43|0
1648211830000|2022-03-25 12:37:10|28975.02|28975.02|28975.02|28975.02|28975.02|28975.02|28975.02|28975.02|0
1648211850000|2022-03-25 12:37:30|28978.55|28978.55|28975.02|28975.02|28978.55|28978.55|28975.02|28975.02|0
1648211860000|2022-03-25 12:37:40|28975.62|28975.62|28975.62|28975.62|28975.62|28975.62|28975.62|28975.62|0
1648211880000|2022-03-25 12:38:00|28968.55|28968.55|28968.55|28968.55|28968.55|28968.55|28968.55|28968.55|0
1648211970000|2022-03-25 12:39:30|28965.02|28965.02|28965.02|28965.02|28965.02|28965.02|28965.02|28965.02|0
1648211990000|2022-03-25 12:39:50|28964.41|28964.41|28964.11|28964.11|28964.41|28964.41|28964.11|28964.11|0
1648212000000|2022-03-25 12:40:00|28967.65|28967.65|28971.18|28971.18|28971.18|28971.18|28967.65|28967.65|0
1648212010000|2022-03-25 12:40:10|28971.78|28971.78|28971.78|28971.78|28971.78|28971.78|28971.78|28971.78|0
1648212080000|2022-03-25 12:41:20|28968.25|28968.25|28968.25|28968.25|28968.25|28968.25|28968.25|28968.25|0
1648212100000|2022-03-25 12:41:40|28964.71|28964.71|28964.71|28964.71|28964.71|28964.71|28964.71|28964.71|0
1648212120000|2022-03-25 12:42:00|28968.25|28968.25|28968.25|28968.25|28968.25|28968.25|28968.25|28968.25|0
1648212160000|2022-03-25 12:42:40|28961.18|28961.18|28957.64|28957.64|28961.18|28961.18|28957.64|28957.64|0
1648212240000|2022-03-25 12:44:00|28958.25|28958.25|28958.25|28958.25|28958.25|28958.25|28958.25|28958.25|0
1648212250000|2022-03-25 12:44:10|28951.18|28951.18|28951.18|28951.18|28951.18|28951.18|28951.18|28951.18|0
1648212280000|2022-03-25 12:44:40|28947.64|28947.64|28950.27|28950.27|28951.18|28951.18|28947.64|28947.64|0
1648212340000|2022-03-25 12:45:40|28946.74|28946.74|28946.74|28946.74|28946.74|28946.74|28946.74|28946.74|0
1648212380000|2022-03-25 12:46:20|28946.98|28946.98|28943.45|28943.45|28946.98|28946.98|28943.45|28943.45|0
1648212410000|2022-03-25 12:46:50|28943.04|28943.04|28946.57|28946.57|28946.57|28946.57|28943.04|28943.04|0
1648212420000|2022-03-25 12:47:00|28950.11|28950.11|28950.11|28950.11|28950.11|28950.11|28950.11|28950.11|0
1648212430000|2022-03-25 12:47:10|28946.57|28946.57|28943.04|28943.04|28946.57|28946.57|28943.04|28943.04|0
1648212460000|2022-03-25 12:47:40|28935.97|28935.97|28943.04|28943.04|28943.04|28943.04|28935.97|28935.97|0
1648212480000|2022-03-25 12:48:00|28939.5|28939.5|28939.5|28939.5|28939.5|28939.5|28939.5|28939.5|0
1648212490000|2022-03-25 12:48:10|28939.8|28939.8|28940.1|28940.1|28940.1|28940.1|28939.8|28939.8|0
1648212510000|2022-03-25 12:48:30|28940.51|28940.51|28940.51|28940.51|28940.51|28940.51|28940.51|28940.51|0
1648212590000|2022-03-25 12:49:50|28947.58|28947.58|28944.05|28944.05|28951.12|28951.12|28944.05|28944.05|0
1648212620000|2022-03-25 12:50:20|28947.58|28947.58|28947.58|28947.58|28947.58|28947.58|28947.58|28947.58|0
1648212630000|2022-03-25 12:50:30|28944.05|28944.05|28944.05|28944.05|28944.05|28944.05|28944.05|28944.05|0
1648212650000|2022-03-25 12:50:50|28944.35|28944.35|28944.35|28944.35|28944.35|28944.35|28944.35|28944.35|0
1648212690000|2022-03-25 12:51:30|28951.42|28951.42|28951.42|28951.42|28951.42|28951.42|28951.42|28951.42|0
1648212700000|2022-03-25 12:51:40|28947.88|28947.88|28947.88|28947.88|28947.88|28947.88|28947.88|28947.88|0
1648212720000|2022-03-25 12:52:00|28951.42|28951.42|28951.42|28951.42|28951.42|28951.42|28951.42|28951.42|0
1648212790000|2022-03-25 12:53:10|28950.82|28950.82|28950.82|28950.82|28950.82|28950.82|28950.82|28950.82|0
1648212840000|2022-03-25 12:54:00|28954.35|28954.35|28961.42|28961.42|28961.42|28961.42|28954.35|28954.35|0
1648212870000|2022-03-25 12:54:30|28964.96|28964.96|28964.96|28964.96|28964.96|28964.96|28964.96|28964.96|0
1648212900000|2022-03-25 12:55:00|28961.42|28961.42|28964.96|28964.96|28964.96|28964.96|28957.89|28957.89|0
1648212950000|2022-03-25 12:55:50|28957.89|28957.89|28957.89|28957.89|28957.89|28957.89|28957.89|28957.89|0
1648212960000|2022-03-25 12:56:00|28950.82|28950.82|28950.82|28950.82|28950.82|28950.82|28950.82|28950.82|0
1648212970000|2022-03-25 12:56:10|28947.28|28947.28|28955.17|28955.17|28955.17|28955.17|28947.28|28947.28|0
1648212990000|2022-03-25 12:56:30|28958.71|28958.71|28958.71|28958.71|28958.71|28958.71|28958.71|28958.71|0
1648213000000|2022-03-25 12:56:40|28955.17|28955.17|28955.17|28955.17|28955.17|28955.17|28955.17|28955.17|0
1648213080000|2022-03-25 12:58:00|28958.71|28958.71|28951.64|28951.64|28958.71|28958.71|28951.64|28951.64|0
1648213150000|2022-03-25 12:59:10|28955.17|28955.17|28951.64|28951.64|28955.17|28955.17|28951.64|28951.64|0
1648213200000|2022-03-25 13:00:00|28948.1|28948.1|28948.4|28948.4|28948.4|28948.4|28948.1|28948.1|0
1648213250000|2022-03-25 13:00:50|28947.92|28947.92|28947.92|28947.92|28947.92|28947.92|28947.92|28947.92|0
1648213280000|2022-03-25 13:01:20|28947.51|28947.51|28943.97|28943.97|28947.51|28947.51|28943.97|28943.97|0
1648213340000|2022-03-25 13:02:20|28943.56|28943.56|28943.56|28943.56|28943.56|28943.56|28943.56|28943.56|0
1648213380000|2022-03-25 13:03:00|28943.26|28943.26|28943.26|28943.26|28943.26|28943.26|28943.26|28943.26|0
1648213430000|2022-03-25 13:03:50|28946.8|28946.8|28947.4|28947.4|28947.4|28947.4|28946.8|28946.8|0
1648213440000|2022-03-25 13:04:00|28946.8|28946.8|28947.7|28947.7|28947.7|28947.7|28946.8|28946.8|0
1648213470000|2022-03-25 13:04:30|28940.63|28940.63|28940.63|28940.63|28940.63|28940.63|28940.63|28940.63|0
1648213490000|2022-03-25 13:04:50|28944.16|28944.16|28947.4|28947.4|28947.7|28947.7|28944.16|28944.16|0
1648213500000|2022-03-25 13:05:00|28950.93|28950.93|28961.84|28961.84|28961.84|28961.84|28950.93|28950.93|0
1648213510000|2022-03-25 13:05:10|28958.3|28958.3|28954.77|28954.77|28958.3|28958.3|28954.77|28954.77|0
1648213550000|2022-03-25 13:05:50|28966.49|28966.49|28966.49|28966.49|28966.49|28966.49|28966.49|28966.49|0
1648213580000|2022-03-25 13:06:20|28952.35|28952.35|28952.35|28952.35|28952.35|28952.35|28952.35|28952.35|0
1648213610000|2022-03-25 13:06:50|28944.38|28944.38|28944.68|28944.68|28944.68|28944.68|28944.38|28944.38|0
1648213630000|2022-03-25 13:07:10|28944.98|28944.98|28944.98|28944.98|28944.98|28944.98|28944.98|28944.98|0
1648213640000|2022-03-25 13:07:20|28955.59|28955.59|28955.59|28955.59|28959.12|28959.12|28955.59|28955.59|0
1648213700000|2022-03-25 13:08:20|28944.98|28944.98|28944.98|28944.98|28944.98|28944.98|28944.98|28944.98|0
1648213720000|2022-03-25 13:08:40|28952.05|28952.05|28952.05|28952.05|28952.05|28952.05|28952.05|28952.05|0
1648213760000|2022-03-25 13:09:20|28948.52|28948.52|28952.05|28952.05|28952.05|28952.05|28948.52|28948.52|0
1648213780000|2022-03-25 13:09:40|28952.35|28952.35|28952.35|28952.35|28952.35|28952.35|28952.35|28952.35|0
1648213890000|2022-03-25 13:11:30|28955.89|28955.89|28955.89|28955.89|28959.42|28959.42|28955.89|28955.89|0
1648213900000|2022-03-25 13:11:40|28948.82|28948.82|28938.21|28938.21|28948.82|28948.82|28938.21|28938.21|0
1648213910000|2022-03-25 13:11:50|28941.75|28941.75|28941.75|28941.75|28941.75|28941.75|28941.75|28941.75|0
1648213920000|2022-03-25 13:12:00|28945.28|28945.28|28945.28|28945.28|28945.28|28945.28|28945.28|28945.28|0
1648213940000|2022-03-25 13:12:20|28941.75|28941.75|28941.75|28941.75|28941.75|28941.75|28941.75|28941.75|0
1648213950000|2022-03-25 13:12:30|28938.21|28938.21|28938.21|28938.21|28938.21|28938.21|28938.21|28938.21|0
1648214000000|2022-03-25 13:13:20|28937.61|28937.61|28937.91|28937.91|28937.91|28937.91|28937.31|28937.31|0
1648214010000|2022-03-25 13:13:30|28930.84|28930.84|28927.31|28927.31|28930.84|28930.84|28927.31|28927.31|0
1648214030000|2022-03-25 13:13:50|28930.84|28930.84|28930.84|28930.84|28930.84|28930.84|28930.84|28930.84|0
1648214070000|2022-03-25 13:14:30|28926.9|28926.9|28923.12|28923.12|28926.9|28926.9|28923.12|28923.12|0
1648214090000|2022-03-25 13:14:50|28926.66|28926.66|28926.66|28926.66|28926.66|28926.66|28926.66|28926.66|0
1648214110000|2022-03-25 13:15:10|28930.19|28930.19|28930.19|28930.19|28930.19|28930.19|28930.19|28930.19|0
1648214220000|2022-03-25 13:17:00|28919.59|28919.59|28916.05|28916.05|28919.59|28919.59|28916.05|28916.05|0
1648214280000|2022-03-25 13:18:00|28919.59|28919.59|28930.19|28930.19|28930.19|28930.19|28919.59|28919.59|0
1648214290000|2022-03-25 13:18:10|28923.12|28923.12|28923.12|28923.12|28923.12|28923.12|28923.12|28923.12|0
1648214370000|2022-03-25 13:19:30|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|28923.42|0
1648214380000|2022-03-25 13:19:40|28922.52|28922.52|28923.42|28923.42|28923.42|28923.42|28922.52|28922.52|0
1648214430000|2022-03-25 13:20:30|28919.89|28919.89|28919.89|28919.89|28919.89|28919.89|28919.89|28919.89|0
1648214440000|2022-03-25 13:20:40|28912.82|28912.82|28923.42|28923.42|28923.42|28923.42|28912.82|28912.82|0
1648214470000|2022-03-25 13:21:10|28919.89|28919.89|28919.89|28919.89|28919.89|28919.89|28919.89|28919.89|0
1648214480000|2022-03-25 13:21:20|28916.35|28916.35|28916.35|28916.35|28916.35|28916.35|28916.35|28916.35|0
1648214500000|2022-03-25 13:21:40|28923.42|28923.42|28926.96|28926.96|28926.96|28926.96|28923.42|28923.42|0
1648214550000|2022-03-25 13:22:30|28926.66|28926.66|28926.66|28926.66|28926.66|28926.66|28926.66|28926.66|0
1648214580000|2022-03-25 13:23:00|28930.19|28930.19|28940.8|28940.8|28940.8|28940.8|28930.19|28930.19|0
1648214630000|2022-03-25 13:23:50|28937.26|28937.26|28933.73|28933.73|28937.26|28937.26|28933.73|28933.73|0
1648214650000|2022-03-25 13:24:10|28930.19|28930.19|28926.66|28926.66|28930.19|28930.19|28926.66|28926.66|0
1648214700000|2022-03-25 13:25:00|28926.36|28926.36|28933.43|28933.43|28933.43|28933.43|28926.36|28926.36|0
1648214710000|2022-03-25 13:25:10|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|28936.96|0
1648214720000|2022-03-25 13:25:20|28940.5|28940.5|28940.5|28940.5|28940.5|28940.5|28940.5|28940.5|0
1648214760000|2022-03-25 13:26:00|28933.43|28933.43|28933.43|28933.43|28933.43|28933.43|28933.43|28933.43|0
1648214770000|2022-03-25 13:26:10|28936.96|28936.96|28933.43|28933.43|28940.5|28940.5|28933.43|28933.43|0
1648214790000|2022-03-25 13:26:30|28944.03|28944.03|28947.57|28947.57|28947.57|28947.57|28944.03|28944.03|0
1648214800000|2022-03-25 13:26:40|28944.03|28944.03|28944.03|28944.03|28944.03|28944.03|28944.03|28944.03|0
1648214810000|2022-03-25 13:26:50|28951.1|28951.1|28940.5|28940.5|28951.1|28951.1|28940.5|28940.5|0
1648214850000|2022-03-25 13:27:30|28944.03|28944.03|28944.63|28944.63|28944.63|28944.63|28944.03|28944.03|0
1648214870000|2022-03-25 13:27:50|28937.56|28937.56|28936.36|28936.36|28944.63|28944.63|28936.36|28936.36|0
1648214880000|2022-03-25 13:28:00|28929.29|28929.29|28929.29|28929.29|28932.83|28932.83|28929.29|28929.29|0
1648214900000|2022-03-25 13:28:20|28932.83|28932.83|28926.36|28926.36|28932.83|28932.83|28925.76|28925.76|0
1648214960000|2022-03-25 13:29:20|28929.89|28929.89|28929.89|28929.89|28929.89|28929.89|28929.89|28929.89|0
1648214990000|2022-03-25 13:29:50|28929.59|28929.59|28929.48|28929.48|28929.89|28929.89|28929.48|28929.48|0
1648215000000|2022-03-25 13:30:00|28933.02|28933.02|28940.09|28940.09|28940.09|28940.09|28933.02|28933.02|0
1648215020000|2022-03-25 13:30:20|28940.39|28940.39|28936.85|28936.85|28940.39|28940.39|28936.85|28936.85|0
1648215030000|2022-03-25 13:30:30|28933.32|28933.32|28929.78|28929.78|28940.39|28940.39|28929.78|28929.78|0
1648215040000|2022-03-25 13:30:40|28936.85|28936.85|28936.85|28936.85|28936.85|28936.85|28936.85|28936.85|0
1648215060000|2022-03-25 13:31:00|28933.32|28933.32|28933.32|28933.32|28933.32|28933.32|28933.32|28933.32|0
1648215100000|2022-03-25 13:31:40|28940.39|28940.39|28940.39|28940.39|28940.39|28940.39|28940.39|28940.39|0
1648215130000|2022-03-25 13:32:10|28936.85|28936.85|28933.32|28933.32|28936.85|28936.85|28933.32|28933.32|0
1648215140000|2022-03-25 13:32:20|28919.18|28919.18|28919.18|28919.18|28919.18|28919.18|28919.18|28919.18|0
1648215160000|2022-03-25 13:32:40|28922.71|28922.71|28922.71|28922.71|28922.71|28922.71|28922.71|28922.71|0
1648215170000|2022-03-25 13:32:50|28919.18|28919.18|28915.64|28915.64|28919.18|28919.18|28915.64|28915.64|0
1648215180000|2022-03-25 13:33:00|28908.57|28908.57|28904.74|28904.74|28908.57|28908.57|28904.44|28904.44|0
1648215190000|2022-03-25 13:33:10|28904.33|28904.33|28904.33|28904.33|28904.33|28904.33|28904.33|28904.33|0
1648215230000|2022-03-25 13:33:50|28911.4|28911.4|28911.4|28911.4|28911.4|28911.4|28911.4|28911.4|0
1648215250000|2022-03-25 13:34:10|28914.93|28914.93|28922|28922|28922|28922|28914.93|28914.93|0
1648215260000|2022-03-25 13:34:20|28921.7|28921.7|28921.7|28921.7|28921.7|28921.7|28921.7|28921.7|0
1648215290000|2022-03-25 13:34:50|28918.17|28918.17|28911.1|28911.1|28918.17|28918.17|28904.03|28904.03|0
1648215300000|2022-03-25 13:35:00|28907.56|28907.56|28904.03|28904.03|28907.56|28907.56|28904.03|28904.03|0
1648215310000|2022-03-25 13:35:10|28907.56|28907.56|28907.56|28907.56|28907.56|28907.56|28907.56|28907.56|0
1648215320000|2022-03-25 13:35:20|28911.1|28911.1|28907.56|28907.56|28914.63|28914.63|28907.56|28907.56|0
1648215330000|2022-03-25 13:35:30|28907.15|28907.15|28878.27|28878.27|28907.15|28907.15|28878.27|28878.27|0
1648215360000|2022-03-25 13:36:00|28878.03|28878.03|28878.33|28878.33|28878.33|28878.33|28878.03|28878.03|0
1648215370000|2022-03-25 13:36:10|28871.26|28871.26|28871.26|28871.26|28871.26|28871.26|28871.26|28871.26|0
1648215380000|2022-03-25 13:36:20|28867.73|28867.73|28867.73|28867.73|28867.73|28867.73|28867.73|28867.73|0
1648215390000|2022-03-25 13:36:30|28871.26|28871.26|28872.08|28872.08|28872.08|28872.08|28871.26|28871.26|0
1648215400000|2022-03-25 13:36:40|28872.68|28872.68|28872.98|28872.98|28872.98|28872.98|28872.68|28872.68|0
1648215420000|2022-03-25 13:37:00|28876.52|28876.52|28876.52|28876.52|28876.52|28876.52|28876.52|28876.52|0
1648215440000|2022-03-25 13:37:20|28869.45|28869.45|28869.45|28869.45|28869.45|28869.45|28869.45|28869.45|0
1648215450000|2022-03-25 13:37:30|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|28865.91|0
1648215480000|2022-03-25 13:38:00|28858.84|28858.84|28858.84|28858.84|28858.84|28858.84|28858.84|28858.84|0
1648215500000|2022-03-25 13:38:20|28859.44|28859.44|28848.84|28848.84|28859.44|28859.44|28848.84|28848.84|0
1648215510000|2022-03-25 13:38:30|28848.43|28848.43|28843.99|28843.99|28848.43|28848.43|28843.69|28843.69|0
1648215520000|2022-03-25 13:38:40|28844.29|28844.29|28844.29|28844.29|28844.29|28844.29|28844.29|28844.29|0
1648215540000|2022-03-25 13:39:00|28837.22|28837.22|28841.06|28841.06|28841.06|28841.06|28837.22|28837.22|0
1648215570000|2022-03-25 13:39:30|28837.52|28837.52|28841.06|28841.06|28841.06|28841.06|28837.52|28837.52|0
1648215600000|2022-03-25 13:40:00|28837.52|28837.52|28837.52|28837.52|28837.52|28837.52|28837.52|28837.52|0
1648215620000|2022-03-25 13:40:20|28823.38|28823.38|28823.38|28823.38|28823.38|28823.38|28823.38|28823.38|0
1648215630000|2022-03-25 13:40:30|28837.52|28837.52|28841.06|28841.06|28844.59|28844.59|28837.52|28837.52|0
1648215640000|2022-03-25 13:40:40|28848.13|28848.13|28837.52|28837.52|28851.66|28851.66|28837.52|28837.52|0
1648215660000|2022-03-25 13:41:00|28848.13|28848.13|28851.66|28851.66|28851.66|28851.66|28848.13|28848.13|0
1648215670000|2022-03-25 13:41:10|28848.13|28848.13|28848.13|28848.13|28848.13|28848.13|28848.13|28848.13|0
1648215680000|2022-03-25 13:41:20|28848.95|28848.95|28848.95|28848.95|28848.95|28848.95|28848.95|28848.95|0
1648215690000|2022-03-25 13:41:30|28849.55|28849.55|28849.55|28849.55|28849.55|28849.55|28849.55|28849.55|0
1648215700000|2022-03-25 13:41:40|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|0
1648215710000|2022-03-25 13:41:50|28863.69|28863.69|28863.69|28863.69|28863.69|28863.69|28863.69|28863.69|0
1648215730000|2022-03-25 13:42:10|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|28856.62|0
1648215740000|2022-03-25 13:42:20|28867.22|28867.22|28863.69|28863.69|28867.22|28867.22|28863.69|28863.69|0
1648215780000|2022-03-25 13:43:00|28860.15|28860.15|28860.15|28860.15|28860.15|28860.15|28860.15|28860.15|0
1648215790000|2022-03-25 13:43:10|28863.69|28863.69|28863.69|28863.69|28863.69|28863.69|28863.69|28863.69|0
1648215800000|2022-03-25 13:43:20|28860.15|28860.15|28853.08|28853.08|28860.15|28860.15|28853.08|28853.08|0
1648215810000|2022-03-25 13:43:30|28852.18|28852.18|28852.18|28852.18|28852.18|28852.18|28852.18|28852.18|0
1648215820000|2022-03-25 13:43:40|28855.72|28855.72|28848.65|28848.65|28855.72|28855.72|28848.65|28848.65|0
1648215840000|2022-03-25 13:44:00|28852.18|28852.18|28855.72|28855.72|28855.72|28855.72|28852.18|28852.18|0
1648215850000|2022-03-25 13:44:10|28859.25|28859.25|28862.79|28862.79|28862.79|28862.79|28859.25|28859.25|0
1648215860000|2022-03-25 13:44:20|28866.32|28866.32|28866.32|28866.32|28866.32|28866.32|28866.32|28866.32|0
1648215870000|2022-03-25 13:44:30|28869.86|28869.86|28876.93|28876.93|28876.93|28876.93|28869.86|28869.86|0
1648215880000|2022-03-25 13:44:40|28880.46|28880.46|28880.46|28880.46|28880.46|28880.46|28880.46|28880.46|0
1648215900000|2022-03-25 13:45:00|28876.93|28876.93|28887.53|28887.53|28887.53|28887.53|28876.93|28876.93|0
1648215910000|2022-03-25 13:45:10|28884|28884|28884|28884|28884|28884|28884|28884|0
1648215920000|2022-03-25 13:45:20|28880.46|28880.46|28869.86|28869.86|28880.46|28880.46|28869.86|28869.86|0
1648215940000|2022-03-25 13:45:40|28884|28884|28887.53|28887.53|28887.53|28887.53|28884|28884|0
1648215970000|2022-03-25 13:46:10|28891.07|28891.07|28891.07|28891.07|28891.07|28891.07|28891.07|28891.07|0
1648215980000|2022-03-25 13:46:20|28891.67|28891.67|28891.67|28891.67|28891.67|28891.67|28891.67|28891.67|0
1648215990000|2022-03-25 13:46:30|28898.74|28898.74|28891.67|28891.67|28898.74|28898.74|28891.67|28891.67|0
1648216010000|2022-03-25 13:46:50|28898.74|28898.74|28884.84|28884.84|28898.74|28898.74|28884.6|28884.6|0
1648216020000|2022-03-25 13:47:00|28888.37|28888.37|28884.84|28884.84|28888.37|28888.37|28884.84|28884.84|0
1648216030000|2022-03-25 13:47:10|28891.91|28891.91|28891.91|28891.91|28891.91|28891.91|28891.91|28891.91|0
1648216050000|2022-03-25 13:47:30|28888.37|28888.37|28873.33|28873.33|28888.37|28888.37|28873.33|28873.33|0
1648216060000|2022-03-25 13:47:40|28887.47|28887.47|28887.47|28887.47|28887.47|28887.47|28887.47|28887.47|0
1648216080000|2022-03-25 13:48:00|28887.77|28887.77|28884.24|28884.24|28891.31|28891.31|28884.24|28884.24|0
1648216090000|2022-03-25 13:48:10|28880.7|28880.7|28880.7|28880.7|28880.7|28880.7|28880.7|28880.7|0
1648216110000|2022-03-25 13:48:30|28884.24|28884.24|28884.24|28884.24|28884.24|28884.24|28884.24|28884.24|0
1648216130000|2022-03-25 13:48:50|28887.77|28887.77|28887.77|28887.77|28887.77|28887.77|28887.77|28887.77|0
1648216140000|2022-03-25 13:49:00|28891.31|28891.31|28898.38|28898.38|28898.38|28898.38|28891.31|28891.31|0
1648216150000|2022-03-25 13:49:10|28898.68|28898.68|28898.98|28898.98|28898.98|28898.98|28898.68|28898.68|0
1648216160000|2022-03-25 13:49:20|28902.51|28902.51|28902.51|28902.51|28902.51|28902.51|28902.51|28902.51|0
1648216170000|2022-03-25 13:49:30|28898.98|28898.98|28898.98|28898.98|28898.98|28898.98|28898.98|28898.98|0
1648216200000|2022-03-25 13:50:00|28895.44|28895.44|28881|28881|28895.44|28895.44|28881|28881|0
1648216210000|2022-03-25 13:50:10|28888.07|28888.07|28888.07|28888.07|28888.07|28888.07|28888.07|28888.07|0
1648216220000|2022-03-25 13:50:20|28891.61|28891.61|28891.61|28891.61|28891.61|28891.61|28891.61|28891.61|0
1648216290000|2022-03-25 13:51:30|28888.07|28888.07|28888.07|28888.07|28888.07|28888.07|28888.07|28888.07|0
1648216300000|2022-03-25 13:51:40|28877.47|28877.47|28877.23|28877.23|28877.47|28877.47|28870.4|28870.4|0
1648216330000|2022-03-25 13:52:10|28873.69|28873.69|28873.69|28873.69|28873.69|28873.69|28873.69|28873.69|0
1648216340000|2022-03-25 13:52:20|28870.16|28870.16|28870.16|28870.16|28870.16|28870.16|28870.16|28870.16|0
1648216350000|2022-03-25 13:52:30|28866.62|28866.62|28866.62|28866.62|28866.62|28866.62|28866.62|28866.62|0
1648216390000|2022-03-25 13:53:10|28863.09|28863.09|28859.55|28859.55|28863.09|28863.09|28859.55|28859.55|0
1648216420000|2022-03-25 13:53:40|28856.02|28856.02|28856.02|28856.02|28856.02|28856.02|28856.02|28856.02|0
1648216460000|2022-03-25 13:54:20|28848.95|28848.95|28848.35|28848.35|28848.95|28848.95|28848.35|28848.35|0
1648216470000|2022-03-25 13:54:30|28851.88|28851.88|28851.88|28851.88|28851.88|28851.88|28851.88|28851.88|0
1648216500000|2022-03-25 13:55:00|28851.58|28851.58|28851.88|28851.88|28851.88|28851.88|28851.58|28851.58|0
1648216510000|2022-03-25 13:55:10|28855.42|28855.42|28848.35|28848.35|28855.42|28855.42|28848.35|28848.35|0
1648216560000|2022-03-25 13:56:00|28844.81|28844.81|28851.88|28851.88|28851.88|28851.88|28844.81|28844.81|0
1648216600000|2022-03-25 13:56:40|28855.42|28855.42|28855.42|28855.42|28855.42|28855.42|28855.42|28855.42|0
1648216620000|2022-03-25 13:57:00|28848.35|28848.35|28848.35|28848.35|28848.35|28848.35|28848.35|28848.35|0
1648216630000|2022-03-25 13:57:10|28844.81|28844.81|28844.51|28844.51|28844.81|28844.81|28844.51|28844.51|0
1648216650000|2022-03-25 13:57:30|28840.98|28840.98|28837.44|28837.44|28840.98|28840.98|28837.44|28837.44|0
1648216670000|2022-03-25 13:57:50|28848.05|28848.05|28848.05|28848.05|28848.05|28848.05|28848.05|28848.05|0
1648216700000|2022-03-25 13:58:20|28844.51|28844.51|28844.51|28844.51|28844.51|28844.51|28844.51|28844.51|0
1648216710000|2022-03-25 13:58:30|28848.05|28848.05|28848.05|28848.05|28848.05|28848.05|28848.05|28848.05|0
1648216730000|2022-03-25 13:58:50|28847.23|28847.23|28847.23|28847.23|28847.23|28847.23|28847.23|28847.23|0
1648216750000|2022-03-25 13:59:10|28846.82|28846.82|28846.82|28846.82|28846.82|28846.82|28836.21|28836.21|0
1648216760000|2022-03-25 13:59:20|28843.28|28843.28|28843.28|28843.28|28843.28|28843.28|28843.28|28843.28|0
1648216780000|2022-03-25 13:59:40|28843.04|28843.04|28843.04|28843.04|28843.04|28843.04|28843.04|28843.04|0
1648216800000|2022-03-25 14:00:00|28846.58|28846.58|28846.58|28846.58|28850.11|28850.11|28846.58|28846.58|0
1648216810000|2022-03-25 14:00:10|28850.11|28850.11|28850.11|28850.11|28850.11|28850.11|28850.11|28850.11|0
1648216830000|2022-03-25 14:00:30|28849.81|28849.81|28842.74|28842.74|28849.81|28849.81|28842.74|28842.74|0
1648216840000|2022-03-25 14:00:40|28846.27|28846.27|28846.27|28846.27|28846.27|28846.27|28846.27|28846.27|0
1648216850000|2022-03-25 14:00:50|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|28849.81|0
1648216860000|2022-03-25 14:01:00|28853.65|28853.65|28850.11|28850.11|28853.65|28853.65|28850.11|28850.11|0
1648216870000|2022-03-25 14:01:10|28857.18|28857.18|28857.18|28857.18|28857.18|28857.18|28857.18|28857.18|0
1648216880000|2022-03-25 14:01:20|28850.11|28850.11|28860.71|28860.71|28860.71|28860.71|28850.11|28850.11|0
1648216890000|2022-03-25 14:01:30|28864.25|28864.25|28864.25|28864.25|28867.78|28867.78|28860.71|28860.71|0
1648216910000|2022-03-25 14:01:50|28857.18|28857.18|28857.18|28857.18|28857.18|28857.18|28857.18|28857.18|0
1648216920000|2022-03-25 14:02:00|28860.71|28860.71|28860.71|28860.71|28860.71|28860.71|28860.71|28860.71|0
1648216930000|2022-03-25 14:02:10|28853.65|28853.65|28857.18|28857.18|28857.18|28857.18|28853.65|28853.65|0
1648216950000|2022-03-25 14:02:30|28856.58|28856.58|28845.56|28845.56|28856.58|28856.58|28844.96|28844.96|0
1648216960000|2022-03-25 14:02:40|28842.03|28842.03|28845.56|28845.56|28845.56|28845.56|28842.03|28842.03|0
1648216970000|2022-03-25 14:02:50|28849.1|28849.1|28852.63|28852.63|28852.63|28852.63|28849.1|28849.1|0
1648216980000|2022-03-25 14:03:00|28852.03|28852.03|28852.03|28852.03|28852.03|28852.03|28852.03|28852.03|0
1648216990000|2022-03-25 14:03:10|28848.5|28848.5|28852.03|28852.03|28852.03|28852.03|28848.5|28848.5|0
1648217010000|2022-03-25 14:03:30|28859.1|28859.1|28859.1|28859.1|28859.1|28859.1|28859.1|28859.1|0
1648217020000|2022-03-25 14:03:40|28855.57|28855.57|28855.57|28855.57|28855.57|28855.57|28855.57|28855.57|0
1648217040000|2022-03-25 14:04:00|28852.03|28852.03|28855.57|28855.57|28855.57|28855.57|28852.03|28852.03|0
1648217060000|2022-03-25 14:04:20|28852.03|28852.03|28852.03|28852.03|28852.03|28852.03|28852.03|28852.03|0
1648217080000|2022-03-25 14:04:40|28848.5|28848.5|28844.96|28844.96|28848.5|28848.5|28844.96|28844.96|0
1648217100000|2022-03-25 14:05:00|28841.43|28841.43|28841.43|28841.43|28841.43|28841.43|28841.43|28841.43|0
1648217130000|2022-03-25 14:05:30|28834.36|28834.36|28837.89|28837.89|28837.89|28837.89|28834.36|28834.36|0
1648217150000|2022-03-25 14:05:50|28838.19|28838.19|28838.19|28838.19|28838.19|28838.19|28838.19|28838.19|0
1648217180000|2022-03-25 14:06:20|28837.95|28837.95|28841.49|28841.49|28841.49|28841.49|28837.95|28837.95|0
1648217200000|2022-03-25 14:06:40|28834.42|28834.42|28830.88|28830.88|28834.42|28834.42|28830.88|28830.88|0
1648217210000|2022-03-25 14:06:50|28834.42|28834.42|28834.42|28834.42|28834.42|28834.42|28830.88|28830.88|0
1648217230000|2022-03-25 14:07:10|28841.49|28841.49|28845.02|28845.02|28845.02|28845.02|28841.49|28841.49|0
1648217240000|2022-03-25 14:07:20|28848.56|28848.56|28852.39|28852.39|28852.39|28852.39|28848.56|28848.56|0
1648217250000|2022-03-25 14:07:30|28852.99|28852.99|28853.4|28853.4|28853.4|28853.4|28852.99|28852.99|0
1648217270000|2022-03-25 14:07:50|28842.8|28842.8|28853.4|28853.4|28853.4|28853.4|28842.8|28842.8|0
1648217280000|2022-03-25 14:08:00|28849.87|28849.87|28850.28|28850.28|28850.28|28850.28|28849.87|28849.87|0
1648217290000|2022-03-25 14:08:10|28849.98|28849.98|28849.98|28849.98|28849.98|28849.98|28849.98|28849.98|0
1648217300000|2022-03-25 14:08:20|28853.51|28853.51|28853.51|28853.51|28853.51|28853.51|28853.51|28853.51|0
1648217330000|2022-03-25 14:08:50|28857.05|28857.05|28857.05|28857.05|28857.05|28857.05|28857.05|28857.05|0
1648217340000|2022-03-25 14:09:00|28860.58|28860.58|28867.65|28867.65|28867.65|28867.65|28860.58|28860.58|0
1648217350000|2022-03-25 14:09:10|28864.12|28864.12|28864.12|28864.12|28864.12|28864.12|28864.12|28864.12|0
1648217360000|2022-03-25 14:09:20|28871.19|28871.19|28874.72|28874.72|28874.72|28874.72|28871.19|28871.19|0
1648217370000|2022-03-25 14:09:30|28867.65|28867.65|28864.12|28864.12|28867.65|28867.65|28864.12|28864.12|0
1648217380000|2022-03-25 14:09:40|28867.65|28867.65|28867.65|28867.65|28867.65|28867.65|28867.65|28867.65|0
1648217390000|2022-03-25 14:09:50|28871.19|28871.19|28871.19|28871.19|28874.72|28874.72|28871.19|28871.19|0
1648217400000|2022-03-25 14:10:00|28871.43|28871.43|28871.43|28871.43|28871.43|28871.43|28871.43|28871.43|0
1648217410000|2022-03-25 14:10:10|28874.96|28874.96|28878.5|28878.5|28878.5|28878.5|28874.96|28874.96|0
1648217420000|2022-03-25 14:10:20|28874.96|28874.96|28878.2|28878.2|28878.2|28878.2|28874.66|28874.66|0
1648217430000|2022-03-25 14:10:30|28879.02|28879.02|28879.02|28879.02|28879.02|28879.02|28879.02|28879.02|0
1648217440000|2022-03-25 14:10:40|28886.09|28886.09|28886.69|28886.69|28886.69|28886.69|28886.09|28886.09|0
1648217450000|2022-03-25 14:10:50|28887.1|28887.1|28887.1|28887.1|28887.1|28887.1|28887.1|28887.1|0
1648217460000|2022-03-25 14:11:00|28883.56|28883.56|28876.49|28876.49|28883.56|28883.56|28876.49|28876.49|0
1648217490000|2022-03-25 14:11:30|28880.03|28880.03|28880.03|28880.03|28880.03|28880.03|28880.03|28880.03|0
1648217510000|2022-03-25 14:11:50|28883.56|28883.56|28883.56|28883.56|28883.56|28883.56|28883.56|28883.56|0
1648217520000|2022-03-25 14:12:00|28887.1|28887.1|28887.1|28887.1|28887.1|28887.1|28887.1|28887.1|0
1648217550000|2022-03-25 14:12:30|28883.56|28883.56|28883.56|28883.56|28883.56|28883.56|28883.56|28883.56|0
1648217560000|2022-03-25 14:12:40|28890.63|28890.63|28880.63|28880.63|28890.63|28890.63|28880.03|28880.03|0
1648217580000|2022-03-25 14:13:00|28881.11|28881.11|28870.51|28870.51|28884.65|28884.65|28870.51|28870.51|0
1648217590000|2022-03-25 14:13:10|28869.61|28869.61|28869.61|28869.61|28869.61|28869.61|28869.61|28869.61|0
1648217610000|2022-03-25 14:13:30|28870.51|28870.51|28869.91|28869.91|28870.51|28870.51|28869.91|28869.91|0
1648217620000|2022-03-25 14:13:40|28870.51|28870.51|28870.51|28870.51|28870.51|28870.51|28870.51|28870.51|0
1648217630000|2022-03-25 14:13:50|28874.04|28874.04|28874.04|28874.04|28874.04|28874.04|28874.04|28874.04|0
1648217640000|2022-03-25 14:14:00|28881.11|28881.11|28881.11|28881.11|28881.11|28881.11|28881.11|28881.11|0
1648217650000|2022-03-25 14:14:10|28877.58|28877.58|28877.58|28877.58|28877.58|28877.58|28877.58|28877.58|0
1648217690000|2022-03-25 14:14:50|28876.68|28876.68|28869.31|28869.31|28876.68|28876.68|28869.31|28869.31|0
1648217700000|2022-03-25 14:15:00|28865.77|28865.77|28865.77|28865.77|28865.77|28865.77|28865.77|28865.77|0
1648217710000|2022-03-25 14:15:10|28866.07|28866.07|28865.77|28865.77|28869.31|28869.31|28865.77|28865.77|0
1648217720000|2022-03-25 14:15:20|28865.47|28865.47|28865.17|28865.17|28865.47|28865.47|28865.17|28865.17|0
1648217730000|2022-03-25 14:15:30|28865.47|28865.47|28864.57|28864.57|28865.47|28865.47|28864.57|28864.57|0
1648217740000|2022-03-25 14:15:40|28864.27|28864.27|28864.27|28864.27|28864.27|28864.27|28864.27|28864.27|0
1648217760000|2022-03-25 14:16:00|28863.37|28863.37|28856.6|28856.6|28863.37|28863.37|28856|28856|0
1648217780000|2022-03-25 14:16:20|28856|28856|28852.46|28852.46|28856|28856|28852.46|28852.46|0
1648217790000|2022-03-25 14:16:30|28851.86|28851.86|28851.86|28851.86|28851.86|28851.86|28851.86|28851.86|0
1648217800000|2022-03-25 14:16:40|28852.16|28852.16|28848.03|28848.03|28852.16|28852.16|28845.09|28845.09|0
1648217810000|2022-03-25 14:16:50|28848.33|28848.33|28848.33|28848.33|28848.33|28848.33|28848.33|28848.33|0
1648217820000|2022-03-25 14:17:00|28847.92|28847.92|28848.82|28848.82|28848.82|28848.82|28847.92|28847.92|0
1648217830000|2022-03-25 14:17:10|28845.28|28845.28|28845.59|28845.59|28845.59|28845.59|28844.98|28844.98|0
1648217840000|2022-03-25 14:17:20|28838.52|28838.52|28840.92|28840.92|28841.82|28841.82|28838.52|28838.52|0
1648217870000|2022-03-25 14:17:50|28840.43|28840.43|28840.43|28840.43|28840.43|28840.43|28840.43|28840.43|0
1648217900000|2022-03-25 14:18:20|28847.5|28847.5|28850.74|28850.74|28851.04|28851.04|28847.5|28847.5|0
1648217910000|2022-03-25 14:18:30|28850.44|28850.44|28850.44|28850.44|28850.44|28850.44|28850.44|28850.44|0
1648217920000|2022-03-25 14:18:40|28846.9|28846.9|28846.9|28846.9|28846.9|28846.9|28846.9|28846.9|0
1648217970000|2022-03-25 14:19:30|28843.37|28843.37|28843.37|28843.37|28843.37|28843.37|28843.37|28843.37|0
1648217980000|2022-03-25 14:19:40|28842.88|28842.88|28842.88|28842.88|28842.88|28842.88|28842.88|28842.88|0
1648218000000|2022-03-25 14:20:00|28853.49|28853.49|28850.25|28850.25|28853.49|28853.49|28843.19|28843.19|0
1648218020000|2022-03-25 14:20:20|28849.35|28849.35|28849.35|28849.35|28849.35|28849.35|28849.35|28849.35|0
1648218030000|2022-03-25 14:20:30|28842.28|28842.28|28842.28|28842.28|28842.88|28842.88|28842.28|28842.28|0
1648218040000|2022-03-25 14:20:40|28841.68|28841.68|28841.68|28841.68|28841.68|28841.68|28841.68|28841.68|0
1648218050000|2022-03-25 14:20:50|28848.75|28848.75|28848.45|28848.45|28848.75|28848.75|28848.45|28848.45|0
1648218060000|2022-03-25 14:21:00|28851.99|28851.99|28848.45|28848.45|28851.99|28851.99|28844.92|28844.92|0
1648218070000|2022-03-25 14:21:10|28847.85|28847.85|28847.85|28847.85|28847.85|28847.85|28847.85|28847.85|0
1648218080000|2022-03-25 14:21:20|28847.55|28847.55|28848.75|28848.75|28848.75|28848.75|28847.55|28847.55|0
1648218090000|2022-03-25 14:21:30|28849.57|28849.57|28849.57|28849.57|28849.57|28849.57|28849.57|28849.57|0
1648218100000|2022-03-25 14:21:40|28856.64|28856.64|28855.74|28855.74|28856.64|28856.64|28855.74|28855.74|0
1648218110000|2022-03-25 14:21:50|28859.28|28859.28|28859.33|28859.33|28859.33|28859.33|28858.73|28858.73|0
1648218120000|2022-03-25 14:22:00|28858.73|28858.73|28858.73|28858.73|28858.73|28858.73|28858.73|28858.73|0
1648218130000|2022-03-25 14:22:10|28865.8|28865.8|28865.8|28865.8|28865.8|28865.8|28865.8|28865.8|0
1648218140000|2022-03-25 14:22:20|28869.34|28869.34|28866.1|28866.1|28869.34|28869.34|28865.5|28865.5|0
1648218170000|2022-03-25 14:22:50|28866.7|28866.7|28867.61|28867.61|28868.21|28868.21|28866.7|28866.7|0
1648218180000|2022-03-25 14:23:00|28867.91|28867.91|28867.91|28867.91|28867.91|28867.91|28867.91|28867.91|0
1648218190000|2022-03-25 14:23:10|28871.44|28871.44|28871.44|28871.44|28871.44|28871.44|28871.44|28871.44|0
1648218200000|2022-03-25 14:23:20|28871.74|28871.74|28872.34|28872.34|28872.34|28872.34|28871.74|28871.74|0
1648218210000|2022-03-25 14:23:30|28868.81|28868.81|28868.81|28868.81|28868.81|28868.81|28868.81|28868.81|0
1648218220000|2022-03-25 14:23:40|28868.51|28868.51|28868.51|28868.51|28868.51|28868.51|28868.51|28868.51|0
1648218230000|2022-03-25 14:23:50|28872.04|28872.04|28872.04|28872.04|28872.04|28872.04|28872.04|28872.04|0
1648218240000|2022-03-25 14:24:00|28875.58|28875.58|28879.11|28879.11|28879.11|28879.11|28875.58|28875.58|0
1648218250000|2022-03-25 14:24:10|28882.65|28882.65|28875.88|28875.88|28886.18|28886.18|28875.58|28875.58|0
1648218270000|2022-03-25 14:24:30|28876.29|28876.29|28876.29|28876.29|28876.29|28876.29|28876.29|28876.29|0
1648218290000|2022-03-25 14:24:50|28876.53|28876.53|28876.53|28876.53|28876.53|28876.53|28876.53|28876.53|0
1648218300000|2022-03-25 14:25:00|28883.6|28883.6|28876.53|28876.53|28883.6|28883.6|28876.53|28876.53|0
1648218320000|2022-03-25 14:25:20|28872.99|28872.99|28872.99|28872.99|28872.99|28872.99|28872.99|28872.99|0
1648218340000|2022-03-25 14:25:40|28872.39|28872.39|28871.49|28871.49|28872.39|28872.39|28871.49|28871.49|0
1648218410000|2022-03-25 14:26:50|28875.03|28875.03|28875.03|28875.03|28875.03|28875.03|28875.03|28875.03|0
1648218420000|2022-03-25 14:27:00|28874.43|28874.43|28874.43|28874.43|28874.43|28874.43|28874.43|28874.43|0
1648218430000|2022-03-25 14:27:10|28875.03|28875.03|28870.05|28870.05|28875.03|28875.03|28870.05|28870.05|0
1648218450000|2022-03-25 14:27:30|28866.51|28866.51|28866.51|28866.51|28866.51|28866.51|28866.51|28866.51|0
1648218460000|2022-03-25 14:27:40|28862.98|28862.98|28862.98|28862.98|28862.98|28862.98|28862.98|28862.98|0
1648218500000|2022-03-25 14:28:20|28866.51|28866.51|28866.51|28866.51|28866.51|28866.51|28866.51|28866.51|0
1648218540000|2022-03-25 14:29:00|28870.05|28870.05|28870.05|28870.05|28870.05|28870.05|28870.05|28870.05|0
1648218550000|2022-03-25 14:29:10|28873.58|28873.58|28873.58|28873.58|28873.58|28873.58|28873.58|28873.58|0
1648218580000|2022-03-25 14:29:40|28874.18|28874.18|28874.18|28874.18|28874.18|28874.18|28874.18|28874.18|0
1648218590000|2022-03-25 14:29:50|28870.65|28870.65|28870.65|28870.65|28870.65|28870.65|28870.65|28870.65|0
1648218600000|2022-03-25 14:30:00|28874.18|28874.18|28878.02|28878.02|28878.02|28878.02|28874.18|28874.18|0
1648218620000|2022-03-25 14:30:20|28881.55|28881.55|28885.09|28885.09|28885.09|28885.09|28881.55|28881.55|0
1648218630000|2022-03-25 14:30:30|28881.55|28881.55|28881.55|28881.55|28881.55|28881.55|28881.55|28881.55|0
1648218650000|2022-03-25 14:30:50|28885.09|28885.09|28885.09|28885.09|28885.09|28885.09|28885.09|28885.09|0
1648218670000|2022-03-25 14:31:10|28881.55|28881.55|28881.55|28881.55|28881.55|28881.55|28881.55|28881.55|0
1648218680000|2022-03-25 14:31:20|28881.85|28881.85|28881.85|28881.85|28881.85|28881.85|28881.85|28881.85|0
1648218730000|2022-03-25 14:32:10|28878.32|28878.32|28878.32|28878.32|28878.32|28878.32|28878.32|28878.32|0
1648218740000|2022-03-25 14:32:20|28885.39|28885.39|28885.39|28885.39|28885.39|28885.39|28885.39|28885.39|0
1648218770000|2022-03-25 14:32:50|28885.99|28885.99|28885.99|28885.99|28885.99|28885.99|28885.99|28885.99|0
1648218790000|2022-03-25 14:33:10|28882.46|28882.46|28882.46|28882.46|28882.46|28882.46|28882.46|28882.46|0
1648218800000|2022-03-25 14:33:20|28885.99|28885.99|28889.53|28889.53|28889.53|28889.53|28885.99|28885.99|0
1648218810000|2022-03-25 14:33:30|28896.6|28896.6|28900.13|28900.13|28900.13|28900.13|28896.6|28896.6|0
1648218820000|2022-03-25 14:33:40|28896.6|28896.6|28900.13|28900.13|28900.13|28900.13|28896.6|28896.6|0
1648218870000|2022-03-25 14:34:30|28896.6|28896.6|28893.06|28893.06|28900.13|28900.13|28893.06|28893.06|0
1648218890000|2022-03-25 14:34:50|28900.13|28900.13|28900.13|28900.13|28900.13|28900.13|28900.13|28900.13|0
1648218900000|2022-03-25 14:35:00|28893.06|28893.06|28897.79|28897.79|28898.09|28898.09|28893.06|28893.06|0
1648218910000|2022-03-25 14:35:10|28894.25|28894.25|28897.79|28897.79|28897.79|28897.79|28894.25|28894.25|0
1648218920000|2022-03-25 14:35:20|28898.69|28898.69|28898.69|28898.69|28898.69|28898.69|28898.69|28898.69|0
1648218930000|2022-03-25 14:35:30|28905.76|28905.76|28905.76|28905.76|28905.76|28905.76|28905.76|28905.76|0
1648218940000|2022-03-25 14:35:40|28902.23|28902.23|28902.23|28902.23|28902.23|28902.23|28902.23|28902.23|0
1648218950000|2022-03-25 14:35:50|28898.69|28898.69|28898.69|28898.69|28898.69|28898.69|28898.69|28898.69|0
1648218960000|2022-03-25 14:36:00|28898.93|28898.93|28898.93|28898.93|28898.93|28898.93|28898.93|28898.93|0
1648218970000|2022-03-25 14:36:10|28906|28906|28906|28906|28909.54|28909.54|28906|28906|0
1648218980000|2022-03-25 14:36:20|28902.47|28902.47|28898.93|28898.93|28902.47|28902.47|28898.93|28898.93|0
1648218990000|2022-03-25 14:36:30|28898.45|28898.45|28898.69|28898.69|28898.69|28898.69|28898.45|28898.45|0
1648219000000|2022-03-25 14:36:40|28900.19|28900.19|28903.73|28903.73|28903.73|28903.73|28900.19|28900.19|0
1648219010000|2022-03-25 14:36:50|28907.26|28907.26|28904.14|28904.14|28907.67|28907.67|28904.14|28904.14|0
1648219020000|2022-03-25 14:37:00|28907.67|28907.67|28900.6|28900.6|28907.67|28907.67|28900.6|28900.6|0
1648219030000|2022-03-25 14:37:10|28897.07|28897.07|28897.07|28897.07|28897.07|28897.07|28897.07|28897.07|0
1648219070000|2022-03-25 14:37:50|28893.53|28893.53|28892.63|28892.63|28893.53|28893.53|28890|28890|0
1648219100000|2022-03-25 14:38:20|28892.39|28892.39|28892.39|28892.39|28892.39|28892.39|28892.39|28892.39|0
1648219110000|2022-03-25 14:38:30|28888.85|28888.85|28888.85|28888.85|28888.85|28888.85|28888.85|28888.85|0
1648219130000|2022-03-25 14:38:50|28885.32|28885.32|28885.32|28885.32|28885.32|28885.32|28885.32|28885.32|0
1648219190000|2022-03-25 14:39:50|28884.72|28884.72|28884.72|28884.72|28884.72|28884.72|28884.72|28884.72|0
1648219200000|2022-03-25 14:40:00|28881.18|28881.18|28881.18|28881.18|28881.18|28881.18|28881.18|28881.18|0
1648219220000|2022-03-25 14:40:20|28877.65|28877.65|28867.04|28867.04|28877.65|28877.65|28867.04|28867.04|0
1648219270000|2022-03-25 14:41:10|28870.58|28870.58|28863.51|28863.51|28870.58|28870.58|28863.51|28863.51|0
1648219310000|2022-03-25 14:41:50|28859.97|28859.97|28859.97|28859.97|28859.97|28859.97|28859.97|28859.97|0
1648219350000|2022-03-25 14:42:30|28856.44|28856.44|28856.44|28856.44|28856.44|28856.44|28856.44|28856.44|0
1648219370000|2022-03-25 14:42:50|28855.62|28855.62|28854.72|28854.72|28855.62|28855.62|28854.72|28854.72|0
1648219400000|2022-03-25 14:43:20|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|28853.82|0
1648219410000|2022-03-25 14:43:30|28857.35|28857.35|28867.96|28867.96|28867.96|28867.96|28857.35|28857.35|0
1648219420000|2022-03-25 14:43:40|28867.66|28867.66|28867.66|28867.66|28867.66|28867.66|28864.12|28864.12|0
1648219440000|2022-03-25 14:44:00|28864.12|28864.12|28861.19|28861.19|28864.12|28864.12|28860.59|28860.59|0
1648219480000|2022-03-25 14:44:40|28861.43|28861.43|28857.49|28857.49|28861.43|28861.43|28857.49|28857.49|0
1648219490000|2022-03-25 14:44:50|28864.55|28864.55|28868.09|28868.09|28868.09|28868.09|28864.55|28864.55|0
1648219500000|2022-03-25 14:45:00|28864.55|28864.55|28864.55|28864.55|28864.55|28864.55|28864.55|28864.55|0
1648219510000|2022-03-25 14:45:10|28861.02|28861.02|28861.02|28861.02|28861.02|28861.02|28861.02|28861.02|0
1648219520000|2022-03-25 14:45:20|28853.95|28853.95|28861.02|28861.02|28861.02|28861.02|28853.95|28853.95|0
1648219530000|2022-03-25 14:45:30|28860.12|28860.12|28860.12|28860.12|28860.12|28860.12|28860.12|28860.12|0
1648219580000|2022-03-25 14:46:20|28853.05|28853.05|28845.98|28845.98|28853.05|28853.05|28845.98|28845.98|0
1648219620000|2022-03-25 14:47:00|28856.58|28856.58|28867.19|28867.19|28867.19|28867.19|28856.58|28856.58|0
1648219630000|2022-03-25 14:47:10|28863.65|28863.65|28863.65|28863.65|28863.65|28863.65|28863.65|28863.65|0
1648219650000|2022-03-25 14:47:30|28864.06|28864.06|28867.6|28867.6|28867.6|28867.6|28864.06|28864.06|0
1648219660000|2022-03-25 14:47:40|28871.13|28871.13|28878.8|28878.8|28878.8|28878.8|28871.13|28871.13|0
1648219680000|2022-03-25 14:48:00|28875.27|28875.27|28875.27|28875.27|28875.27|28875.27|28875.27|28875.27|0
1648219690000|2022-03-25 14:48:10|28885.87|28885.87|28882.64|28882.64|28885.87|28885.87|28882.64|28882.64|0
1648219720000|2022-03-25 14:48:40|28882.34|28882.34|28882.34|28882.34|28882.34|28882.34|28882.34|28882.34|0
1648219740000|2022-03-25 14:49:00|28882.64|28882.64|28882.64|28882.64|28882.64|28882.64|28882.64|28882.64|0
1648219760000|2022-03-25 14:49:20|28879.1|28879.1|28868.2|28868.2|28879.1|28879.1|28868.2|28868.2|0
1648219840000|2022-03-25 14:50:40|28867.6|28867.6|28867.6|28867.6|28867.6|28867.6|28867.6|28867.6|0
1648219860000|2022-03-25 14:51:00|28878.2|28878.2|28874.67|28874.67|28878.2|28878.2|28874.67|28874.67|0
1648219870000|2022-03-25 14:51:10|28871.13|28871.13|28871.13|28871.13|28871.13|28871.13|28871.13|28871.13|0
1648219880000|2022-03-25 14:51:20|28874.67|28874.67|28871.13|28871.13|28874.67|28874.67|28871.13|28871.13|0
1648219890000|2022-03-25 14:51:30|28867.6|28867.6|28867.6|28867.6|28867.6|28867.6|28867.6|28867.6|0
1648219900000|2022-03-25 14:51:40|28860.53|28860.53|28853.46|28853.46|28860.53|28860.53|28853.46|28853.46|0
1648219930000|2022-03-25 14:52:10|28849.92|28849.92|28849.92|28849.92|28849.92|28849.92|28849.92|28849.92|0
1648219940000|2022-03-25 14:52:20|28849.62|28849.62|28860.23|28860.23|28860.23|28860.23|28849.62|28849.62|0
1648219960000|2022-03-25 14:52:40|28863.76|28863.76|28863.76|28863.76|28863.76|28863.76|28863.76|28863.76|0
1648219990000|2022-03-25 14:53:10|28867.3|28867.3|28867.3|28867.3|28867.3|28867.3|28867.3|28867.3|0
1648220000000|2022-03-25 14:53:20|28867|28867|28867|28867|28867|28867|28867|28867|0
1648220030000|2022-03-25 14:53:50|28866.18|28866.18|28862.64|28862.64|28866.18|28866.18|28862.64|28862.64|0
1648220040000|2022-03-25 14:54:00|28866.18|28866.18|28862.64|28862.64|28866.18|28866.18|28862.64|28862.64|0
1648220050000|2022-03-25 14:54:10|28859.11|28859.11|28859.11|28859.11|28859.11|28859.11|28859.11|28859.11|0
1648220080000|2022-03-25 14:54:40|28852.04|28852.04|28852.04|28852.04|28852.04|28852.04|28852.04|28852.04|0
1648220140000|2022-03-25 14:55:40|28862.64|28862.64|28852.04|28852.04|28862.64|28862.64|28852.04|28852.04|0
1648220160000|2022-03-25 14:56:00|28848.5|28848.5|28840.53|28840.53|28848.5|28848.5|28840.53|28840.53|0
1648220180000|2022-03-25 14:56:20|28833.46|28833.46|28833.46|28833.46|28833.46|28833.46|28829.93|28829.93|0
1648220190000|2022-03-25 14:56:30|28829.93|28829.93|28825.79|28825.79|28829.93|28829.93|28825.79|28825.79|0
1648220200000|2022-03-25 14:56:40|28826.09|28826.09|28826.09|28826.09|28833.16|28833.16|28826.09|28826.09|0
1648220210000|2022-03-25 14:56:50|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|28829.63|0
1648220220000|2022-03-25 14:57:00|28833.16|28833.16|28833.16|28833.16|28833.16|28833.16|28833.16|28833.16|0
1648220260000|2022-03-25 14:57:40|28836.7|28836.7|28836.7|28836.7|28836.7|28836.7|28836.7|28836.7|0
1648220270000|2022-03-25 14:57:50|28840.23|28840.23|28840.23|28840.23|28847.3|28847.3|28840.23|28840.23|0
1648220290000|2022-03-25 14:58:10|28840.53|28840.53|28840.53|28840.53|28840.53|28840.53|28840.53|28840.53|0
1648220310000|2022-03-25 14:58:30|28840.83|28840.83|28840.83|28840.83|28840.83|28840.83|28840.83|28840.83|0
1648220330000|2022-03-25 14:58:50|28844.37|28844.37|28844.37|28844.37|28844.37|28844.37|28844.37|28844.37|0
1648220340000|2022-03-25 14:59:00|28847.9|28847.9|28851.44|28851.44|28851.44|28851.44|28847.9|28847.9|0
1648220370000|2022-03-25 14:59:30|28847.9|28847.9|28848.5|28848.5|28848.5|28848.5|28847.9|28847.9|0
1648220380000|2022-03-25 14:59:40|28848.91|28848.91|28848.91|28848.91|28848.91|28848.91|28848.91|28848.91|0
1648220400000|2022-03-25 15:00:00|28855.98|28855.98|28855.98|28855.98|28859.52|28859.52|28855.98|28855.98|0
1648220410000|2022-03-25 15:00:10|28859.52|28859.52|28859.52|28859.52|28859.52|28859.52|28859.52|28859.52|0
1648220420000|2022-03-25 15:00:20|28855.98|28855.98|28852.45|28852.45|28855.98|28855.98|28852.45|28852.45|0
1648220430000|2022-03-25 15:00:30|28848.91|28848.91|28848.91|28848.91|28848.91|28848.91|28848.91|28848.91|0
1648220450000|2022-03-25 15:00:50|28848.61|28848.61|28852.15|28852.15|28852.15|28852.15|28848.61|28848.61|0
1648220470000|2022-03-25 15:01:10|28852.75|28852.75|28838.01|28838.01|28852.75|28852.75|28838.01|28838.01|0
1648220480000|2022-03-25 15:01:20|28837.6|28837.6|28837.6|28837.6|28837.6|28837.6|28837.6|28837.6|0
1648220490000|2022-03-25 15:01:30|28826.99|28826.99|28830.23|28830.23|28830.23|28830.23|28826.99|28826.99|0
1648220500000|2022-03-25 15:01:40|28826.69|28826.69|28825.79|28825.79|28826.69|28826.69|28825.79|28825.79|0
1648220520000|2022-03-25 15:02:00|28824.89|28824.89|28817.82|28817.82|28824.89|28824.89|28817.82|28817.82|0
1648220540000|2022-03-25 15:02:20|28828.43|28828.43|28828.43|28828.43|28828.43|28828.43|28828.43|28828.43|0
1648220550000|2022-03-25 15:02:30|28831.96|28831.96|28831.96|28831.96|28831.96|28831.96|28831.96|28831.96|0
1648220580000|2022-03-25 15:03:00|28832.86|28832.86|28832.86|28832.86|28832.86|28832.86|28832.86|28832.86|0
1648220610000|2022-03-25 15:03:30|28829.33|28829.33|28825.79|28825.79|28829.33|28829.33|28825.79|28825.79|0
1648220640000|2022-03-25 15:04:00|28822.26|28822.26|28822.26|28822.26|28822.26|28822.26|28822.26|28822.26|0
1648220650000|2022-03-25 15:04:10|28818.72|28818.72|28813.14|28813.14|28818.72|28818.72|28813.14|28813.14|0
1648220660000|2022-03-25 15:04:20|28814.34|28814.34|28814.04|28814.04|28814.34|28814.34|28814.04|28814.04|0
1648220680000|2022-03-25 15:04:40|28813.44|28813.44|28820.51|28820.51|28820.51|28820.51|28813.44|28813.44|0
1648220690000|2022-03-25 15:04:50|28827.58|28827.58|28820.51|28820.51|28827.58|28827.58|28820.51|28820.51|0
1648220710000|2022-03-25 15:05:10|28831.12|28831.12|28827.58|28827.58|28831.12|28831.12|28827.58|28827.58|0
1648220740000|2022-03-25 15:05:40|28831.12|28831.12|28827.58|28827.58|28831.12|28831.12|28827.58|28827.58|0
1648220770000|2022-03-25 15:06:10|28824.05|28824.05|28816.98|28816.98|28824.05|28824.05|28816.98|28816.98|0
1648220790000|2022-03-25 15:06:30|28820.51|28820.51|28820.51|28820.51|28820.51|28820.51|28820.51|28820.51|0
1648220800000|2022-03-25 15:06:40|28820.1|28820.1|28820.51|28820.51|28820.51|28820.51|28820.1|28820.1|0
1648220810000|2022-03-25 15:06:50|28824.05|28824.05|28831.12|28831.12|28831.12|28831.12|28824.05|28824.05|0
1648220820000|2022-03-25 15:07:00|28834.65|28834.65|28831.12|28831.12|28834.65|28834.65|28831.12|28831.12|0
1648220830000|2022-03-25 15:07:10|28834.65|28834.65|28834.65|28834.65|28834.65|28834.65|28834.65|28834.65|0
1648220860000|2022-03-25 15:07:40|28827.58|28827.58|28834.65|28834.65|28834.65|28834.65|28827.58|28827.58|0
1648220870000|2022-03-25 15:07:50|28831.12|28831.12|28831.12|28831.12|28831.12|28831.12|28831.12|28831.12|0
1648220880000|2022-03-25 15:08:00|28827.58|28827.58|28827.58|28827.58|28827.58|28827.58|28827.58|28827.58|0
1648220890000|2022-03-25 15:08:10|28824.05|28824.05|28824.05|28824.05|28824.05|28824.05|28824.05|28824.05|0
1648220900000|2022-03-25 15:08:20|28816.98|28816.98|28816.98|28816.98|28816.98|28816.98|28816.98|28816.98|0
1648220910000|2022-03-25 15:08:30|28816.08|28816.08|28808.41|28808.41|28816.08|28816.08|28808.41|28808.41|0
1648220920000|2022-03-25 15:08:40|28808.11|28808.11|28811.64|28811.64|28811.64|28811.64|28808.11|28808.11|0
1648220940000|2022-03-25 15:09:00|28808.11|28808.11|28803.92|28803.92|28808.11|28808.11|28803.92|28803.92|0
1648220950000|2022-03-25 15:09:10|28796.85|28796.85|28785.23|28785.23|28796.85|28796.85|28785.23|28785.23|0
1648220980000|2022-03-25 15:09:40|28784.99|28784.99|28784.99|28784.99|28784.99|28784.99|28784.99|28784.99|0
1648220990000|2022-03-25 15:09:50|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|0
1648221000000|2022-03-25 15:10:00|28791.46|28791.46|28787.93|28787.93|28791.46|28791.46|28787.93|28787.93|0
1648221030000|2022-03-25 15:10:30|28791.46|28791.46|28791.46|28791.46|28791.46|28791.46|28791.46|28791.46|0
1648221040000|2022-03-25 15:10:40|28787.93|28787.93|28787.93|28787.93|28787.93|28787.93|28787.63|28787.63|0
1648221050000|2022-03-25 15:10:50|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|28784.39|0
1648221080000|2022-03-25 15:11:20|28791.46|28791.46|28787.44|28787.44|28791.46|28791.46|28787.44|28787.44|0
1648221090000|2022-03-25 15:11:30|28787.03|28787.03|28787.63|28787.63|28787.63|28787.63|28787.03|28787.03|0
1648221110000|2022-03-25 15:11:50|28784.1|28784.1|28777.03|28777.03|28784.1|28784.1|28777.03|28777.03|0
1648221120000|2022-03-25 15:12:00|28776.73|28776.73|28780.26|28780.26|28783.8|28783.8|28773.19|28773.19|0
1648221150000|2022-03-25 15:12:30|28776.73|28776.73|28772.78|28772.78|28776.73|28776.73|28772.78|28772.78|0
1648221160000|2022-03-25 15:12:40|28762.18|28762.18|28762.18|28762.18|28762.18|28762.18|28762.18|28762.18|0
1648221170000|2022-03-25 15:12:50|28765.71|28765.71|28765.71|28765.71|28765.71|28765.71|28765.71|28765.71|0
1648221180000|2022-03-25 15:13:00|28762.18|28762.18|28760.68|28760.68|28762.18|28762.18|28760.68|28760.68|0
1648221190000|2022-03-25 15:13:10|28757.14|28757.14|28757.14|28757.14|28757.14|28757.14|28757.14|28757.14|0
1648221210000|2022-03-25 15:13:30|28764.21|28764.21|28757.14|28757.14|28764.21|28764.21|28757.14|28757.14|0
1648221220000|2022-03-25 15:13:40|28757.44|28757.44|28782.9|28782.9|28782.9|28782.9|28757.44|28757.44|0
1648221240000|2022-03-25 15:14:00|28789.97|28789.97|28789.97|28789.97|28789.97|28789.97|28789.97|28789.97|0
1648221250000|2022-03-25 15:14:10|28786.43|28786.43|28787.03|28787.03|28787.03|28787.03|28786.43|28786.43|0
1648221260000|2022-03-25 15:14:20|28796.31|28796.31|28799.25|28799.25|28799.85|28799.85|28796.31|28796.31|0
1648221290000|2022-03-25 15:14:50|28806.32|28806.32|28806.73|28806.73|28806.73|28806.73|28806.32|28806.32|0
1648221340000|2022-03-25 15:15:40|28810.26|28810.26|28810.26|28810.26|28810.26|28810.26|28810.26|28810.26|0
1648221350000|2022-03-25 15:15:50|28812.07|28812.07|28815|28815|28815|28815|28811.46|28811.46|0
1648221360000|2022-03-25 15:16:00|28811.46|28811.46|28811.46|28811.46|28811.46|28811.46|28811.46|28811.46|0
1648221370000|2022-03-25 15:16:10|28807.93|28807.93|28807.93|28807.93|28807.93|28807.93|28807.93|28807.93|0
1648221380000|2022-03-25 15:16:20|28807.33|28807.33|28807.93|28807.93|28807.93|28807.93|28807.33|28807.33|0
1648221420000|2022-03-25 15:17:00|28804.39|28804.39|28790.25|28790.25|28811.46|28811.46|28790.25|28790.25|0
1648221430000|2022-03-25 15:17:10|28797.32|28797.32|28797.32|28797.32|28797.32|28797.32|28797.32|28797.32|0
1648221440000|2022-03-25 15:17:20|28800.86|28800.86|28800.86|28800.86|28800.86|28800.86|28800.86|28800.86|0
1648221450000|2022-03-25 15:17:30|28797.32|28797.32|28797.32|28797.32|28797.32|28797.32|28797.32|28797.32|0
1648221480000|2022-03-25 15:18:00|28797.02|28797.02|28796.12|28796.12|28797.02|28797.02|28796.12|28796.12|0
1648221490000|2022-03-25 15:18:10|28792.59|28792.59|28792.59|28792.59|28792.59|28792.59|28792.59|28792.59|0
1648221500000|2022-03-25 15:18:20|28793.19|28793.19|28793.19|28793.19|28796.72|28796.72|28793.19|28793.19|0
1648221510000|2022-03-25 15:18:30|28789.65|28789.65|28789.65|28789.65|28789.65|28789.65|28789.65|28789.65|0
1648221530000|2022-03-25 15:18:50|28782.58|28782.58|28786.12|28786.12|28786.12|28786.12|28782.58|28782.58|0
1648221540000|2022-03-25 15:19:00|28782.58|28782.58|28789.65|28789.65|28789.65|28789.65|28782.58|28782.58|0
1648221570000|2022-03-25 15:19:30|28789.41|28789.41|28778.81|28778.81|28789.41|28789.41|28778.81|28778.81|0
1648221580000|2022-03-25 15:19:40|28778.4|28778.4|28778.4|28778.4|28778.4|28778.4|28778.4|28778.4|0
1648221590000|2022-03-25 15:19:50|28774.86|28774.86|28774.86|28774.86|28774.86|28774.86|28774.86|28774.86|0
1648221600000|2022-03-25 15:20:00|28778.4|28778.4|28774.86|28774.86|28778.4|28778.4|28774.86|28774.86|0
1648221620000|2022-03-25 15:20:20|28767.79|28767.79|28767.79|28767.79|28767.79|28767.79|28767.79|28767.79|0
1648221640000|2022-03-25 15:20:40|28767.49|28767.49|28779|28779|28779|28779|28767.49|28767.49|0
1648221650000|2022-03-25 15:20:50|28782.53|28782.53|28782.78|28782.78|28782.78|28782.78|28782.53|28782.53|0
1648221660000|2022-03-25 15:21:00|28779.24|28779.24|28778.64|28778.64|28779.24|28779.24|28778.64|28778.64|0
1648221670000|2022-03-25 15:21:10|28774.2|28774.2|28774.2|28774.2|28774.2|28774.2|28774.2|28774.2|0
1648221690000|2022-03-25 15:21:30|28777.74|28777.74|28774.2|28774.2|28777.74|28777.74|28774.2|28774.2|0
1648221700000|2022-03-25 15:21:40|28773.96|28773.96|28773.96|28773.96|28773.96|28773.96|28773.96|28773.96|0
1648221720000|2022-03-25 15:22:00|28781.03|28781.03|28777.5|28777.5|28781.03|28781.03|28777.5|28777.5|0
1648221730000|2022-03-25 15:22:10|28781.03|28781.03|28781.03|28781.03|28781.03|28781.03|28781.03|28781.03|0
1648221750000|2022-03-25 15:22:30|28781.93|28781.93|28781.93|28781.93|28781.93|28781.93|28781.93|28781.93|0
1648221760000|2022-03-25 15:22:40|28774.86|28774.86|28771.33|28771.33|28774.86|28774.86|28771.33|28771.33|0
1648221770000|2022-03-25 15:22:50|28781.93|28781.93|28781.93|28781.93|28781.93|28781.93|28771.33|28771.33|0
1648221780000|2022-03-25 15:23:00|28778.4|28778.4|28785.47|28785.47|28785.47|28785.47|28778.4|28778.4|0
1648221800000|2022-03-25 15:23:20|28778.4|28778.4|28778.4|28778.4|28778.4|28778.4|28778.4|28778.4|0
1648221810000|2022-03-25 15:23:30|28777.8|28777.8|28777.8|28777.8|28777.8|28777.8|28777.8|28777.8|0
1648221820000|2022-03-25 15:23:40|28778.1|28778.1|28778.7|28778.7|28778.7|28778.7|28778.1|28778.1|0
1648221840000|2022-03-25 15:24:00|28782.23|28782.23|28782.23|28782.23|28782.23|28782.23|28782.23|28782.23|0
1648221850000|2022-03-25 15:24:10|28781.33|28781.33|28782.23|28782.23|28782.23|28782.23|28781.33|28781.33|0
1648221860000|2022-03-25 15:24:20|28778.7|28778.7|28774.92|28774.92|28778.7|28778.7|28774.92|28774.92|0
1648221900000|2022-03-25 15:25:00|28771.39|28771.39|28760.48|28760.48|28771.99|28771.99|28760.48|28760.48|0
1648221910000|2022-03-25 15:25:10|28764.02|28764.02|28771.09|28771.09|28771.09|28771.09|28764.02|28764.02|0
1648221920000|2022-03-25 15:25:20|28767.55|28767.55|28767.55|28767.55|28767.55|28767.55|28767.55|28767.55|0
1648221930000|2022-03-25 15:25:30|28764.02|28764.02|28764.02|28764.02|28764.02|28764.02|28764.02|28764.02|0
1648221940000|2022-03-25 15:25:40|28760.48|28760.48|28760.24|28760.24|28760.48|28760.48|28760.24|28760.24|0
1648221950000|2022-03-25 15:25:50|28749.63|28749.63|28749.63|28749.63|28749.63|28749.63|28749.63|28749.63|0
1648221960000|2022-03-25 15:26:00|28746.1|28746.1|28753.17|28753.17|28753.17|28753.17|28746.1|28746.1|0
1648221970000|2022-03-25 15:26:10|28756.7|28756.7|28757.3|28757.3|28757.3|28757.3|28756.7|28756.7|0
1648221980000|2022-03-25 15:26:20|28750.23|28750.23|28746.7|28746.7|28750.23|28750.23|28746.7|28746.7|0
1648221990000|2022-03-25 15:26:30|28736.1|28736.1|28736.1|28736.1|28736.1|28736.1|28736.1|28736.1|0
1648222000000|2022-03-25 15:26:40|28732.56|28732.56|28734.41|28734.41|28734.89|28734.89|28731.36|28731.36|0
1648222010000|2022-03-25 15:26:50|28730.05|28730.05|28730.05|28730.05|28730.05|28730.05|28730.05|28730.05|0
1648222020000|2022-03-25 15:27:00|28726.52|28726.52|28726.52|28726.52|28726.52|28726.52|28726.52|28726.52|0
1648222040000|2022-03-25 15:27:20|28719.45|28719.45|28719.45|28719.45|28719.45|28719.45|28719.45|28719.45|0
1648222060000|2022-03-25 15:27:40|28730.05|28730.05|28726.52|28726.52|28730.05|28730.05|28726.52|28726.52|0
1648222080000|2022-03-25 15:28:00|28722.99|28722.99|28722.99|28722.99|28722.99|28722.99|28722.99|28722.99|0
1648222090000|2022-03-25 15:28:10|28719.45|28719.45|28719.21|28719.21|28719.45|28719.45|28719.21|28719.21|0
1648222100000|2022-03-25 15:28:20|28726.28|28726.28|28726.58|28726.58|28726.58|28726.58|28726.28|28726.28|0
1648222110000|2022-03-25 15:28:30|28723.04|28723.04|28723.04|28723.04|28723.04|28723.04|28723.04|28723.04|0
1648222120000|2022-03-25 15:28:40|28723.64|28723.64|28735.26|28735.26|28735.26|28735.26|28723.64|28723.64|0
1648222130000|2022-03-25 15:28:50|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|28734.96|0
1648222140000|2022-03-25 15:29:00|28734.55|28734.55|28731.01|28731.01|28734.55|28734.55|28731.01|28731.01|0
1648222150000|2022-03-25 15:29:10|28734.55|28734.55|28734.85|28734.85|28734.85|28734.85|28734.55|28734.55|0
1648222170000|2022-03-25 15:29:30|28731.31|28731.31|28731.8|28731.8|28731.8|28731.8|28731.31|28731.31|0
1648222180000|2022-03-25 15:29:40|28732.4|28732.4|28732.4|28732.4|28732.4|28732.4|28732.4|28732.4|0
1648222190000|2022-03-25 15:29:50|28735.93|28735.93|28735.93|28735.93|28735.93|28735.93|28735.93|28735.93|0
1648222200000|2022-03-25 15:30:00|28732.4|28732.4|28735.03|28735.03|28735.03|28735.03|28731.2|28731.2|0
1648222220000|2022-03-25 15:30:20|28731.5|28731.5|28731.2|28731.2|28731.5|28731.5|28731.2|28731.2|0
1648222240000|2022-03-25 15:30:40|28727.66|28727.66|28735.33|28735.33|28735.33|28735.33|28727.66|28727.66|0
1648222250000|2022-03-25 15:30:50|28735.58|28735.58|28735.58|28735.58|28735.58|28735.58|28735.58|28735.58|0
1648222270000|2022-03-25 15:31:10|28728.51|28728.51|28721.44|28721.44|28728.51|28728.51|28721.44|28721.44|0
1648222290000|2022-03-25 15:31:30|28720.84|28720.84|28720.84|28720.84|28720.84|28720.84|28720.84|28720.84|0
1648222300000|2022-03-25 15:31:40|28720.54|28720.54|28713.47|28713.47|28720.54|28720.54|28713.16|28713.16|0
1648222310000|2022-03-25 15:31:50|28721.14|28721.14|28721.14|28721.14|28721.14|28721.14|28721.14|28721.14|0
1648222320000|2022-03-25 15:32:00|28724.67|28724.67|28724.67|28724.67|28724.67|28724.67|28724.67|28724.67|0
1648222330000|2022-03-25 15:32:10|28724.07|28724.07|28720.54|28720.54|28724.07|28724.07|28720.54|28720.54|0
1648222340000|2022-03-25 15:32:20|28717|28717|28717|28717|28717|28717|28717|28717|0
1648222350000|2022-03-25 15:32:30|28716.59|28716.59|28716.59|28716.59|28716.59|28716.59|28716.59|28716.59|0
1648222370000|2022-03-25 15:32:50|28716.11|28716.11|28716.11|28716.11|28716.11|28716.11|28716.11|28716.11|0
1648222380000|2022-03-25 15:33:00|28719.64|28719.64|28719.64|28719.64|28719.64|28719.64|28719.64|28719.64|0
1648222390000|2022-03-25 15:33:10|28720.24|28720.24|28727.72|28727.72|28727.72|28727.72|28720.24|28720.24|0
1648222400000|2022-03-25 15:33:20|28731.26|28731.26|28734.79|28734.79|28734.79|28734.79|28731.26|28731.26|0
1648222450000|2022-03-25 15:34:10|28731.26|28731.26|28731.26|28731.26|28731.26|28731.26|28731.26|28731.26|0
1648222460000|2022-03-25 15:34:20|28727.72|28727.72|28727.72|28727.72|28727.72|28727.72|28727.72|28727.72|0
1648222470000|2022-03-25 15:34:30|28731.26|28731.26|28734.79|28734.79|28734.79|28734.79|28731.26|28731.26|0
1648222480000|2022-03-25 15:34:40|28738.63|28738.63|28742.57|28742.57|28742.57|28742.57|28738.63|28738.63|0
1648222490000|2022-03-25 15:34:50|28746.11|28746.11|28751.09|28751.09|28761.69|28761.69|28746.11|28746.11|0
1648222500000|2022-03-25 15:35:00|28747.55|28747.55|28747.55|28747.55|28747.55|28747.55|28747.55|28747.55|0
1648222510000|2022-03-25 15:35:10|28751.09|28751.09|28754.62|28754.62|28758.15|28758.15|28751.09|28751.09|0
1648222520000|2022-03-25 15:35:20|28751.09|28751.09|28751.09|28751.09|28751.09|28751.09|28751.09|28751.09|0
1648222570000|2022-03-25 15:36:10|28744.02|28744.02|28744.02|28744.02|28744.02|28744.02|28744.02|28744.02|0
1648222590000|2022-03-25 15:36:30|28747.55|28747.55|28754.62|28754.62|28758.15|28758.15|28747.55|28747.55|0
1648222600000|2022-03-25 15:36:40|28751.09|28751.09|28747.55|28747.55|28751.09|28751.09|28747.55|28747.55|0
1648222610000|2022-03-25 15:36:50|28754.62|28754.62|28754.62|28754.62|28754.62|28754.62|28754.62|28754.62|0
1648222620000|2022-03-25 15:37:00|28754.32|28754.32|28751.09|28751.09|28754.62|28754.62|28751.09|28751.09|0
1648222630000|2022-03-25 15:37:10|28754.62|28754.62|28751.09|28751.09|28754.62|28754.62|28751.09|28751.09|0
1648222680000|2022-03-25 15:38:00|28747.55|28747.55|28747.55|28747.55|28747.55|28747.55|28747.55|28747.55|0
1648222700000|2022-03-25 15:38:20|28736.95|28736.95|28736.95|28736.95|28736.95|28736.95|28736.95|28736.95|0
1648222710000|2022-03-25 15:38:30|28740.48|28740.48|28740.18|28740.18|28740.48|28740.48|28736.65|28736.65|0
1648222720000|2022-03-25 15:38:40|28736.65|28736.65|28736.65|28736.65|28736.65|28736.65|28736.65|28736.65|0
1648222760000|2022-03-25 15:39:20|28737.25|28737.25|28737.85|28737.85|28737.85|28737.85|28737.25|28737.25|0
1648222780000|2022-03-25 15:39:40|28737.55|28737.55|28737.55|28737.55|28737.55|28737.55|28737.55|28737.55|0
1648222790000|2022-03-25 15:39:50|28730.48|28730.48|28730.48|28730.48|28730.48|28730.48|28730.48|28730.48|0
1648222800000|2022-03-25 15:40:00|28737.55|28737.55|28737.55|28737.55|28737.55|28737.55|28734.01|28734.01|0
1648222820000|2022-03-25 15:40:20|28737.85|28737.85|28737.85|28737.85|28737.85|28737.85|28737.85|28737.85|0
1648222870000|2022-03-25 15:41:10|28738.15|28738.15|28738.15|28738.15|28738.15|28738.15|28738.15|28738.15|0
1648222880000|2022-03-25 15:41:20|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|28738.45|0
1648222900000|2022-03-25 15:41:40|28745.52|28745.52|28741.98|28741.98|28745.52|28745.52|28741.98|28741.98|0
1648222910000|2022-03-25 15:41:50|28749.05|28749.05|28749.65|28749.65|28749.65|28749.65|28749.05|28749.05|0
1648222930000|2022-03-25 15:42:10|28749.35|28749.35|28749.35|28749.35|28749.35|28749.35|28749.35|28749.35|0
1648222950000|2022-03-25 15:42:30|28745.82|28745.82|28742.28|28742.28|28745.82|28745.82|28742.28|28742.28|0
1648222970000|2022-03-25 15:42:50|28742.58|28742.58|28742.58|28742.58|28742.58|28742.58|28742.58|28742.58|0
1648222980000|2022-03-25 15:43:00|28739.05|28739.05|28746.83|28746.83|28749.65|28749.65|28739.05|28739.05|0
1648223000000|2022-03-25 15:43:20|28747.24|28747.24|28747.24|28747.24|28747.54|28747.54|28747.24|28747.24|0
1648223010000|2022-03-25 15:43:30|28746.94|28746.94|28746.94|28746.94|28746.94|28746.94|28746.94|28746.94|0
1648223020000|2022-03-25 15:43:40|28754.01|28754.01|28754.98|28754.98|28754.98|28754.98|28751.44|28751.44|0
1648223030000|2022-03-25 15:43:50|28758.51|28758.51|28769.22|28769.22|28769.22|28769.22|28758.51|28758.51|0
1648223040000|2022-03-25 15:44:00|28772.76|28772.76|28769.22|28769.22|28772.76|28772.76|28769.22|28769.22|0
1648223050000|2022-03-25 15:44:10|28769.47|28769.47|28776.54|28776.54|28776.54|28776.54|28769.47|28769.47|0
1648223060000|2022-03-25 15:44:20|28773|28773|28769.47|28769.47|28773|28773|28769.47|28769.47|0
1648223070000|2022-03-25 15:44:30|28777.55|28777.55|28777.55|28777.55|28777.55|28777.55|28777.55|28777.55|0
1648223100000|2022-03-25 15:45:00|28781.08|28781.08|28781.08|28781.08|28781.08|28781.08|28781.08|28781.08|0
1648223110000|2022-03-25 15:45:10|28784.62|28784.62|28788.15|28788.15|28788.15|28788.15|28784.62|28784.62|0
1648223120000|2022-03-25 15:45:20|28784.62|28784.62|28784.62|28784.62|28784.62|28784.62|28784.62|28784.62|0
1648223130000|2022-03-25 15:45:30|28781.08|28781.08|28781.08|28781.08|28781.08|28781.08|28781.08|28781.08|0
1648223140000|2022-03-25 15:45:40|28780.36|28780.36|28780.36|28780.36|28780.36|28780.36|28780.36|28780.36|0
1648223150000|2022-03-25 15:45:50|28787.43|28787.43|28787.43|28787.43|28787.43|28787.43|28787.43|28787.43|0
1648223180000|2022-03-25 15:46:20|28783.89|28783.89|28783.89|28783.89|28783.89|28783.89|28783.89|28783.89|0
1648223210000|2022-03-25 15:46:50|28787.43|28787.43|28787.43|28787.43|28787.43|28787.43|28787.43|28787.43|0
1648223230000|2022-03-25 15:47:10|28790.96|28790.96|28790.96|28790.96|28790.96|28790.96|28790.96|28790.96|0
1648223240000|2022-03-25 15:47:20|28801.87|28801.87|28798.33|28798.33|28801.87|28801.87|28794.8|28794.8|0
1648223250000|2022-03-25 15:47:30|28794.8|28794.8|28794.8|28794.8|28794.8|28794.8|28794.8|28794.8|0
1648223270000|2022-03-25 15:47:50|28801.87|28801.87|28805.4|28805.4|28805.4|28805.4|28801.87|28801.87|0
1648223300000|2022-03-25 15:48:20|28812.47|28812.47|28805.4|28805.4|28812.47|28812.47|28805.4|28805.4|0
1648223310000|2022-03-25 15:48:30|28812.47|28812.47|28812.47|28812.47|28812.47|28812.47|28812.47|28812.47|0
1648223320000|2022-03-25 15:48:40|28812.88|28812.88|28812.88|28812.88|28812.88|28812.88|28812.88|28812.88|0
1648223330000|2022-03-25 15:48:50|28813.18|28813.18|28802.58|28802.58|28813.18|28813.18|28802.58|28802.58|0
1648223340000|2022-03-25 15:49:00|28806.11|28806.11|28797.13|28797.13|28806.11|28806.11|28797.13|28797.13|0
1648223350000|2022-03-25 15:49:10|28793.59|28793.59|28797.13|28797.13|28797.13|28797.13|28793.59|28793.59|0
1648223390000|2022-03-25 15:49:50|28796.23|28796.23|28796.23|28796.23|28796.23|28796.23|28796.23|28796.23|0
1648223400000|2022-03-25 15:50:00|28796.53|28796.53|28796.53|28796.53|28796.53|28796.53|28796.53|28796.53|0
1648223410000|2022-03-25 15:50:10|28800.06|28800.06|28803.6|28803.6|28803.6|28803.6|28800.06|28800.06|0
1648223430000|2022-03-25 15:50:30|28807.13|28807.13|28807.73|28807.73|28807.73|28807.73|28807.13|28807.13|0
1648223460000|2022-03-25 15:51:00|28804.2|28804.2|28800.66|28800.66|28804.2|28804.2|28800.66|28800.66|0
1648223470000|2022-03-25 15:51:10|28797.13|28797.13|28797.13|28797.13|28797.13|28797.13|28797.13|28797.13|0
1648223480000|2022-03-25 15:51:20|28800.96|28800.96|28797.43|28797.43|28800.96|28800.96|28797.43|28797.43|0
1648223490000|2022-03-25 15:51:30|28797.02|28797.02|28786.9|28786.9|28797.5|28797.5|28786.9|28786.9|0
1648223500000|2022-03-25 15:51:40|28783.36|28783.36|28782.88|28782.88|28783.36|28783.36|28782.88|28782.88|0
1648223510000|2022-03-25 15:51:50|28786.42|28786.42|28786.42|28786.42|28786.42|28786.42|28786.42|28786.42|0
1648223540000|2022-03-25 15:52:20|28789.95|28789.95|28789.95|28789.95|28789.95|28789.95|28789.95|28789.95|0
1648223560000|2022-03-25 15:52:40|28793.49|28793.49|28793.49|28793.49|28793.49|28793.49|28793.49|28793.49|0
1648223570000|2022-03-25 15:52:50|28800.55|28800.55|28800.55|28800.55|28800.55|28800.55|28800.55|28800.55|0
1648223580000|2022-03-25 15:53:00|28801.16|28801.16|28800.55|28800.55|28801.16|28801.16|28800.55|28800.55|0
1648223590000|2022-03-25 15:53:10|28804.09|28804.09|28811.87|28811.87|28815.4|28815.4|28804.09|28804.09|0
1648223600000|2022-03-25 15:53:20|28808.33|28808.33|28808.33|28808.33|28808.33|28808.33|28808.33|28808.33|0
1648223620000|2022-03-25 15:53:40|28811.87|28811.87|28804.8|28804.8|28811.87|28811.87|28804.8|28804.8|0
1648223640000|2022-03-25 15:54:00|28804.39|28804.39|28792.88|28792.88|28806.61|28806.61|28792.88|28792.88|0
1648223650000|2022-03-25 15:54:10|28785.81|28785.81|28785.81|28785.81|28785.81|28785.81|28785.81|28785.81|0
1648223660000|2022-03-25 15:54:20|28785.51|28785.51|28785.81|28785.81|28785.81|28785.81|28785.51|28785.51|0
1648223690000|2022-03-25 15:54:50|28785.51|28785.51|28774.91|28774.91|28785.51|28785.51|28774.91|28774.91|0
1648223700000|2022-03-25 15:55:00|28767.84|28767.84|28775.21|28775.21|28775.21|28775.21|28764.3|28764.3|0
1648223710000|2022-03-25 15:55:10|28774.8|28774.8|28774.8|28774.8|28774.8|28774.8|28774.8|28774.8|0
1648223740000|2022-03-25 15:55:40|28771.27|28771.27|28770.96|28770.96|28771.27|28771.27|28770.96|28770.96|0
1648223750000|2022-03-25 15:55:50|28771.27|28771.27|28770.78|28770.78|28771.27|28771.27|28770.78|28770.78|0
1648223770000|2022-03-25 15:56:10|28770.18|28770.18|28755.74|28755.74|28770.18|28770.18|28755.74|28755.74|0
1648223790000|2022-03-25 15:56:30|28754.54|28754.54|28754.54|28754.54|28754.54|28754.54|28754.54|28754.54|0
1648223800000|2022-03-25 15:56:40|28761.61|28761.61|28761.61|28761.61|28761.61|28761.61|28761.61|28761.61|0
1648223810000|2022-03-25 15:56:50|28762.21|28762.21|28762.21|28762.21|28762.21|28762.21|28762.21|28762.21|0
1648223820000|2022-03-25 15:57:00|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|0
1648223860000|2022-03-25 15:57:40|28748.07|28748.07|28748.07|28748.07|28748.07|28748.07|28748.07|28748.07|0
1648223880000|2022-03-25 15:58:00|28737.46|28737.46|28733.93|28733.93|28737.46|28737.46|28733.93|28733.93|0
1648223890000|2022-03-25 15:58:10|28737.46|28737.46|28737.46|28737.46|28737.46|28737.46|28737.46|28737.46|0
1648223910000|2022-03-25 15:58:30|28744.53|28744.53|28741|28741|28744.53|28744.53|28741|28741|0
1648223930000|2022-03-25 15:58:50|28748.07|28748.07|28751.6|28751.6|28755.14|28755.14|28748.07|28748.07|0
1648223940000|2022-03-25 15:59:00|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|0
1648223950000|2022-03-25 15:59:10|28758.97|28758.97|28758.97|28758.97|28758.97|28758.97|28758.97|28758.97|0
1648223980000|2022-03-25 15:59:40|28762.51|28762.51|28758.97|28758.97|28762.51|28762.51|28758.97|28758.97|0
1648224000000|2022-03-25 16:00:00|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|28758.67|0
1648224010000|2022-03-25 16:00:10|28762.21|28762.21|28773.82|28773.82|28773.82|28773.82|28762.21|28762.21|0
1648224020000|2022-03-25 16:00:20|28766.75|28766.75|28759.99|28759.99|28766.75|28766.75|28759.99|28759.99|0
1648224030000|2022-03-25 16:00:30|28752.92|28752.92|28745.03|28745.03|28752.92|28752.92|28745.03|28745.03|0
1648224040000|2022-03-25 16:00:40|28741.49|28741.49|28745.03|28745.03|28745.03|28745.03|28741.49|28741.49|0
1648224050000|2022-03-25 16:00:50|28741.49|28741.49|28741.49|28741.49|28741.49|28741.49|28741.49|28741.49|0
1648224070000|2022-03-25 16:01:10|28741.9|28741.9|28741.49|28741.49|28741.9|28741.9|28741.49|28741.49|0
1648224100000|2022-03-25 16:01:40|28741.79|28741.79|28740.89|28740.89|28741.79|28741.79|28740.89|28740.89|0
1648224120000|2022-03-25 16:02:00|28744.43|28744.43|28744.43|28744.43|28744.43|28744.43|28744.43|28744.43|0
1648224150000|2022-03-25 16:02:30|28748.26|28748.26|28748.67|28748.67|28748.67|28748.67|28748.26|28748.26|0
1648224160000|2022-03-25 16:02:40|28748.97|28748.97|28748.97|28748.97|28748.97|28748.97|28748.97|28748.97|0
1648224170000|2022-03-25 16:02:50|28745.44|28745.44|28744.83|28744.83|28745.44|28745.44|28744.83|28744.83|0
1648224180000|2022-03-25 16:03:00|28741.3|28741.3|28737.36|28737.36|28741.3|28741.3|28733.82|28733.82|0
1648224220000|2022-03-25 16:03:40|28733.82|28733.82|28733.82|28733.82|28733.82|28733.82|28733.82|28733.82|0
1648224240000|2022-03-25 16:04:00|28730.29|28730.29|28737.36|28737.36|28737.36|28737.36|28730.29|28730.29|0
1648224250000|2022-03-25 16:04:10|28736.95|28736.95|28733.17|28733.17|28736.95|28736.95|28733.17|28733.17|0
1648224260000|2022-03-25 16:04:20|28729.63|28729.63|28729.63|28729.63|28729.63|28729.63|28729.63|28729.63|0
1648224270000|2022-03-25 16:04:30|28729.33|28729.33|28729.63|28729.63|28729.63|28729.63|28729.33|28729.33|0
1648224300000|2022-03-25 16:05:00|28729.93|28729.93|28740.54|28740.54|28740.54|28740.54|28729.93|28729.93|0
1648224320000|2022-03-25 16:05:20|28744.07|28744.07|28740.54|28740.54|28744.07|28744.07|28740.54|28740.54|0
1648224330000|2022-03-25 16:05:30|28748.32|28748.32|28744.78|28744.78|28748.32|28748.32|28744.78|28744.78|0
1648224350000|2022-03-25 16:05:50|28751.85|28751.85|28751.85|28751.85|28751.85|28751.85|28751.85|28751.85|0
1648224360000|2022-03-25 16:06:00|28748.32|28748.32|28748.32|28748.32|28748.32|28748.32|28748.32|28748.32|0
1648224380000|2022-03-25 16:06:20|28748.62|28748.62|28748.62|28748.62|28748.62|28748.62|28748.62|28748.62|0
1648224400000|2022-03-25 16:06:40|28752.15|28752.15|28753.29|28753.29|28753.29|28753.29|28752.15|28752.15|0
1648224410000|2022-03-25 16:06:50|28756.82|28756.82|28753.29|28753.29|28756.82|28756.82|28753.29|28753.29|0
1648224440000|2022-03-25 16:07:20|28753.89|28753.89|28752.69|28752.69|28753.89|28753.89|28752.69|28752.69|0
1648224460000|2022-03-25 16:07:40|28749.15|28749.15|28749.95|28749.95|28749.95|28749.95|28748.74|28748.74|0
1648224480000|2022-03-25 16:08:00|28749.54|28749.54|28746|28746|28749.54|28749.54|28746|28746|0
1648224500000|2022-03-25 16:08:20|28749.54|28749.54|28753.07|28753.07|28753.07|28753.07|28746|28746|0
1648224520000|2022-03-25 16:08:40|28752.83|28752.83|28752.83|28752.83|28752.83|28752.83|28752.83|28752.83|0
1648224530000|2022-03-25 16:08:50|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|0
1648224550000|2022-03-25 16:09:10|28756.66|28756.66|28756.66|28756.66|28756.66|28756.66|28756.66|28756.66|0
1648224560000|2022-03-25 16:09:20|28749.59|28749.59|28749.59|28749.59|28753.13|28753.13|28749.59|28749.59|0
1648224590000|2022-03-25 16:09:50|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|0
1648224600000|2022-03-25 16:10:00|28749.59|28749.59|28749.59|28749.59|28749.59|28749.59|28746.06|28746.06|0
1648224620000|2022-03-25 16:10:20|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|0
1648224630000|2022-03-25 16:10:30|28756.66|28756.66|28756.66|28756.66|28756.66|28756.66|28756.66|28756.66|0
1648224640000|2022-03-25 16:10:40|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|0
1648224660000|2022-03-25 16:11:00|28752.53|28752.53|28752.53|28752.53|28752.53|28752.53|28752.53|28752.53|0
1648224670000|2022-03-25 16:11:10|28756.06|28756.06|28756.66|28756.66|28756.66|28756.66|28756.06|28756.06|0
1648224680000|2022-03-25 16:11:20|28757.27|28757.27|28757.27|28757.27|28757.27|28757.27|28757.27|28757.27|0
1648224690000|2022-03-25 16:11:30|28753.73|28753.73|28753.73|28753.73|28753.73|28753.73|28753.73|28753.73|0
1648224710000|2022-03-25 16:11:50|28753.97|28753.97|28753.97|28753.97|28753.97|28753.97|28753.97|28753.97|0
1648224750000|2022-03-25 16:12:30|28754.27|28754.27|28754.27|28754.27|28754.27|28754.27|28754.27|28754.27|0
1648224770000|2022-03-25 16:12:50|28753.07|28753.07|28753.07|28753.07|28753.07|28753.07|28753.07|28753.07|0
1648224790000|2022-03-25 16:13:10|28753.37|28753.37|28753.37|28753.37|28753.37|28753.37|28753.37|28753.37|0
1648224810000|2022-03-25 16:13:30|28756.91|28756.91|28756.91|28756.91|28756.91|28756.91|28756.91|28756.91|0
1648224840000|2022-03-25 16:14:00|28760.44|28760.44|28763.98|28763.98|28763.98|28763.98|28760.44|28760.44|0
1648224850000|2022-03-25 16:14:10|28767.51|28767.51|28767.51|28767.51|28767.51|28767.51|28763.98|28763.98|0
1648224900000|2022-03-25 16:15:00|28763.98|28763.98|28760.44|28760.44|28763.98|28763.98|28760.44|28760.44|0
1648224910000|2022-03-25 16:15:10|28763.98|28763.98|28763.98|28763.98|28763.98|28763.98|28763.98|28763.98|0
1648224970000|2022-03-25 16:16:10|28763.38|28763.38|28763.38|28763.38|28763.38|28763.38|28763.38|28763.38|0
1648224980000|2022-03-25 16:16:20|28763.68|28763.68|28767.21|28767.21|28767.21|28767.21|28763.68|28763.68|0
1648225000000|2022-03-25 16:16:40|28770.75|28770.75|28770.75|28770.75|28770.75|28770.75|28770.75|28770.75|0
1648225030000|2022-03-25 16:17:10|28771.05|28771.05|28767.51|28767.51|28771.05|28771.05|28767.51|28767.51|0
1648225060000|2022-03-25 16:17:40|28771.05|28771.05|28771.05|28771.05|28771.05|28771.05|28771.05|28771.05|0
1648225090000|2022-03-25 16:18:10|28774.58|28774.58|28778.72|28778.72|28778.72|28778.72|28774.58|28774.58|0
1648225100000|2022-03-25 16:18:20|28782.25|28782.25|28778.31|28778.31|28782.25|28782.25|28778.31|28778.31|0
1648225110000|2022-03-25 16:18:30|28781.84|28781.84|28785.38|28785.38|28785.38|28785.38|28781.84|28781.84|0
1648225150000|2022-03-25 16:19:10|28785.68|28785.68|28785.68|28785.68|28785.68|28785.68|28785.68|28785.68|0
1648225160000|2022-03-25 16:19:20|28789.21|28789.21|28789.51|28789.51|28789.51|28789.51|28785.68|28785.68|0
1648225180000|2022-03-25 16:19:40|28789.21|28789.21|28789.21|28789.21|28789.21|28789.21|28789.21|28789.21|0
1648225200000|2022-03-25 16:20:00|28792.75|28792.75|28789.21|28789.21|28792.75|28792.75|28789.21|28789.21|0
1648225230000|2022-03-25 16:20:30|28788.91|28788.91|28788.91|28788.91|28788.91|28788.91|28788.91|28788.91|0
1648225260000|2022-03-25 16:21:00|28785.38|28785.38|28788.91|28788.91|28788.91|28788.91|28785.38|28785.38|0
1648225320000|2022-03-25 16:22:00|28785.38|28785.38|28785.38|28785.38|28785.38|28785.38|28785.38|28785.38|0
1648225360000|2022-03-25 16:22:40|28785.68|28785.68|28785.68|28785.68|28785.68|28785.68|28785.68|28785.68|0
1648225380000|2022-03-25 16:23:00|28785.92|28785.92|28785.92|28785.92|28785.92|28785.92|28785.92|28785.92|0
1648225420000|2022-03-25 16:23:40|28792.99|28792.99|28792.99|28792.99|28792.99|28792.99|28785.92|28785.92|0
1648225430000|2022-03-25 16:23:50|28789.45|28789.45|28771.48|28771.48|28789.45|28789.45|28771.48|28771.48|0
1648225460000|2022-03-25 16:24:20|28778.55|28778.55|28777.84|28777.84|28778.55|28778.55|28777.84|28777.84|0
1648225480000|2022-03-25 16:24:40|28781.37|28781.37|28784.91|28784.91|28784.91|28784.91|28781.37|28781.37|0
1648225490000|2022-03-25 16:24:50|28785.21|28785.21|28785.51|28785.51|28785.51|28785.51|28785.21|28785.21|0
1648225500000|2022-03-25 16:25:00|28789.04|28789.04|28788.85|28788.85|28789.45|28789.45|28788.85|28788.85|0
1648225510000|2022-03-25 16:25:10|28792.39|28792.39|28789.04|28789.04|28792.39|28792.39|28788.44|28788.44|0
1648225530000|2022-03-25 16:25:30|28796.11|28796.11|28791.98|28791.98|28796.11|28796.11|28789.04|28789.04|0
1648225540000|2022-03-25 16:25:40|28788.44|28788.44|28788.44|28788.44|28788.44|28788.44|28788.44|28788.44|0
1648225550000|2022-03-25 16:25:50|28784.91|28784.91|28784.61|28784.61|28784.91|28784.91|28781.07|28781.07|0
1648225560000|2022-03-25 16:26:00|28781.07|28781.07|28781.07|28781.07|28781.07|28781.07|28781.07|28781.07|0
1648225570000|2022-03-25 16:26:10|28777.54|28777.54|28777.54|28777.54|28777.54|28777.54|28777.54|28777.54|0
1648225580000|2022-03-25 16:26:20|28777.3|28777.3|28777.3|28777.3|28777.3|28777.3|28777.3|28777.3|0
1648225610000|2022-03-25 16:26:50|28773.76|28773.76|28773.76|28773.76|28773.76|28773.76|28773.76|28773.76|0
1648225630000|2022-03-25 16:27:10|28777.3|28777.3|28777.3|28777.3|28777.3|28777.3|28777.3|28777.3|0
1648225640000|2022-03-25 16:27:20|28773.76|28773.76|28773.35|28773.35|28773.76|28773.76|28773.35|28773.35|0
1648225650000|2022-03-25 16:27:30|28773.65|28773.65|28773.65|28773.65|28773.65|28773.65|28773.65|28773.65|0
1648225670000|2022-03-25 16:27:50|28773.35|28773.35|28777.19|28777.19|28777.19|28777.19|28773.35|28773.35|0
1648225690000|2022-03-25 16:28:10|28776.78|28776.78|28780.61|28780.61|28780.61|28780.61|28776.78|28776.78|0
1648225710000|2022-03-25 16:28:30|28784.15|28784.15|28783.85|28783.85|28784.15|28784.15|28783.85|28783.85|0
1648225720000|2022-03-25 16:28:40|28790.92|28790.92|28795.27|28795.27|28795.27|28795.27|28790.92|28790.92|0
1648225730000|2022-03-25 16:28:50|28802.34|28802.34|28795.27|28795.27|28802.34|28802.34|28795.27|28795.27|0
1648225740000|2022-03-25 16:29:00|28802.34|28802.34|28796.17|28796.17|28802.34|28802.34|28794.97|28794.97|0
1648225750000|2022-03-25 16:29:10|28792.64|28792.64|28796.17|28796.17|28796.17|28796.17|28792.04|28792.04|0
1648225760000|2022-03-25 16:29:20|28799.71|28799.71|28803.24|28803.24|28803.24|28803.24|28792.64|28792.64|0
1648225770000|2022-03-25 16:29:30|28799.71|28799.71|28798.7|28798.7|28799.71|28799.71|28798.7|28798.7|0
1648225780000|2022-03-25 16:29:40|28791.63|28791.63|28791.63|28791.63|28792.23|28792.23|28791.63|28791.63|0
1648225790000|2022-03-25 16:29:50|28798.7|28798.7|28805.06|28805.06|28805.77|28805.77|28794.56|28794.56|0
1648451700000|2022-03-28 07:15:00|28916.96|28916.96|28923.43|28923.43|28931.4|28931.4|28916.96|28916.96|0
1648451710000|2022-03-28 07:15:10|28916.36|28916.36|28909.29|28909.29|28916.36|28916.36|28909.29|28909.29|0
1648451740000|2022-03-28 07:15:40|28908.99|28908.99|28908.99|28908.99|28908.99|28908.99|28908.99|28908.99|0
1648451750000|2022-03-28 07:15:50|28916.06|28916.06|28916.06|28916.06|28916.06|28916.06|28916.06|28916.06|0
1648451760000|2022-03-28 07:16:00|28923.13|28923.13|28917.57|28917.57|28923.13|28923.13|28916.06|28916.06|0
1648451770000|2022-03-28 07:16:10|28916.97|28916.97|28909.9|28909.9|28916.97|28916.97|28909.9|28909.9|0
1648451810000|2022-03-28 07:16:50|28899.3|28899.3|28899.3|28899.3|28899.3|28899.3|28899.3|28899.3|0
1648451820000|2022-03-28 07:17:00|28909.9|28909.9|28909.9|28909.9|28909.9|28909.9|28909.9|28909.9|0
1648451830000|2022-03-28 07:17:10|28908.7|28908.7|28898.1|28898.1|28908.7|28908.7|28898.1|28898.1|0
1648451840000|2022-03-28 07:17:20|28897.86|28897.86|28897.86|28897.86|28897.86|28897.86|28897.86|28897.86|0
1648451850000|2022-03-28 07:17:30|28898.34|28898.34|28898.34|28898.34|28898.34|28898.34|28898.34|28898.34|0
1648451860000|2022-03-28 07:17:40|28894.8|28894.8|28884.2|28884.2|28894.8|28894.8|28884.2|28884.2|0
1648451870000|2022-03-28 07:17:50|28885.02|28885.02|28885.02|28885.02|28885.02|28885.02|28885.02|28885.02|0
1648451880000|2022-03-28 07:18:00|28884.78|28884.78|28884.78|28884.78|28884.78|28884.78|28884.78|28884.78|0
1648451890000|2022-03-28 07:18:10|28877.71|28877.71|28877.71|28877.71|28877.71|28877.71|28877.71|28877.71|0
1648451900000|2022-03-28 07:18:20|28881.24|28881.24|28881.24|28881.24|28881.24|28881.24|28881.24|28881.24|0
1648451920000|2022-03-28 07:18:40|28874.17|28874.17|28877.95|28877.95|28877.95|28877.95|28874.17|28874.17|0
1648451930000|2022-03-28 07:18:50|28881.48|28881.48|28877.95|28877.95|28881.48|28881.48|28867.34|28867.34|0
1648451940000|2022-03-28 07:19:00|28881.48|28881.48|28892.09|28892.09|28892.09|28892.09|28881.48|28881.48|0
1648451950000|2022-03-28 07:19:10|28885.02|28885.02|28881.18|28881.18|28885.02|28885.02|28881.18|28881.18|0
1648451960000|2022-03-28 07:19:20|28877.65|28877.65|28870.58|28870.58|28877.65|28877.65|28870.58|28870.58|0
1648451970000|2022-03-28 07:19:30|28859.97|28859.97|28859.97|28859.97|28859.97|28859.97|28859.97|28859.97|0
1648451980000|2022-03-28 07:19:40|28858.47|28858.47|28849.35|28849.35|28858.47|28858.47|28849.35|28849.35|0
1648451990000|2022-03-28 07:19:50|28838.75|28838.75|28842.28|28842.28|28842.28|28842.28|28831.68|28831.68|0
1648452000000|2022-03-28 07:20:00|28849.35|28849.35|28852.65|28852.65|28852.89|28852.89|28849.11|28849.11|0
1648452030000|2022-03-28 07:20:30|28863.25|28863.25|28868.82|28868.82|28868.82|28868.82|28861.75|28861.75|0
1648452040000|2022-03-28 07:20:40|28872.35|28872.35|28875.65|28875.65|28875.89|28875.89|28872.35|28872.35|0
1648452050000|2022-03-28 07:20:50|28874.75|28874.75|28874.75|28874.75|28874.75|28874.75|28874.75|28874.75|0
1648452060000|2022-03-28 07:21:00|28874.14|28874.14|28877.68|28877.68|28877.68|28877.68|28874.14|28874.14|0
1648452080000|2022-03-28 07:21:20|28874.14|28874.14|28895.18|28895.18|28895.18|28895.18|28874.14|28874.14|0
1648452090000|2022-03-28 07:21:30|28896.41|28896.41|28896.41|28896.41|28896.41|28896.41|28896.41|28896.41|0
1648452120000|2022-03-28 07:22:00|28892.88|28892.88|28891.37|28891.37|28892.88|28892.88|28891.37|28891.37|0
1648452130000|2022-03-28 07:22:10|28887.84|28887.84|28887.84|28887.84|28887.84|28887.84|28887.84|28887.84|0
1648452140000|2022-03-28 07:22:20|28887.43|28887.43|28873.29|28873.29|28887.43|28887.43|28873.29|28873.29|0
1648452160000|2022-03-28 07:22:40|28866.22|28866.22|28866.22|28866.22|28866.22|28866.22|28866.22|28866.22|0
1648452170000|2022-03-28 07:22:50|28867.72|28867.72|28867.72|28867.72|28867.72|28867.72|28867.72|28867.72|0
1648452180000|2022-03-28 07:23:00|28857.12|28857.12|28874.79|28874.79|28874.79|28874.79|28857.12|28857.12|0
1648452210000|2022-03-28 07:23:30|28875.09|28875.09|28889.23|28889.23|28889.23|28889.23|28875.09|28875.09|0
1648452220000|2022-03-28 07:23:40|28892.77|28892.77|28896.3|28896.3|28896.3|28896.3|28892.77|28892.77|0
1648452240000|2022-03-28 07:24:00|28903.37|28903.37|28913.98|28913.98|28913.98|28913.98|28903.37|28903.37|0
1648452250000|2022-03-28 07:24:10|28906.91|28906.91|28903.37|28903.37|28906.91|28906.91|28903.37|28903.37|0
1648452260000|2022-03-28 07:24:20|28899.84|28899.84|28899.84|28899.84|28899.84|28899.84|28899.84|28899.84|0
1648452270000|2022-03-28 07:24:30|28892.77|28892.77|28892.77|28892.77|28892.77|28892.77|28892.77|28892.77|0
1648452280000|2022-03-28 07:24:40|28889.23|28889.23|28889.23|28889.23|28889.23|28889.23|28889.23|28889.23|0
1648452290000|2022-03-28 07:24:50|28896.3|28896.3|28900.44|28900.44|28900.44|28900.44|28896.3|28896.3|0
1648452310000|2022-03-28 07:25:10|28914.58|28914.58|28911.04|28911.04|28918.11|28918.11|28911.04|28911.04|0
1648452320000|2022-03-28 07:25:20|28907.51|28907.51|28911.04|28911.04|28911.04|28911.04|28907.51|28907.51|0
1648452330000|2022-03-28 07:25:30|28907.51|28907.51|28914.58|28914.58|28914.58|28914.58|28907.51|28907.51|0
1648452340000|2022-03-28 07:25:40|28915.4|28915.4|28915.4|28915.4|28915.4|28915.4|28915.4|28915.4|0
1648452350000|2022-03-28 07:25:50|28908.33|28908.33|28908.33|28908.33|28908.33|28908.33|28908.33|28908.33|0
1648452360000|2022-03-28 07:26:00|28907.84|28907.84|28908.25|28908.25|28908.25|28908.25|28907.84|28907.84|0
1648452400000|2022-03-28 07:26:40|28901.18|28901.18|28901.18|28901.18|28901.18|28901.18|28901.18|28901.18|0
1648452410000|2022-03-28 07:26:50|28897.65|28897.65|28896.15|28896.15|28897.65|28897.65|28896.15|28896.15|0
1648452420000|2022-03-28 07:27:00|28892.61|28892.61|28889.9|28889.9|28894.66|28894.66|28889.49|28889.49|0
1648452430000|2022-03-28 07:27:10|28886.36|28886.36|28872.22|28872.22|28886.36|28886.36|28872.22|28872.22|0
1648452440000|2022-03-28 07:27:20|28872.63|28872.63|28880|28880|28880|28880|28872.63|28872.63|0
1648452450000|2022-03-28 07:27:30|28887.07|28887.07|28887.07|28887.07|28887.07|28887.07|28880|28880|0
1648452460000|2022-03-28 07:27:40|28876.47|28876.47|28876.47|28876.47|28876.47|28876.47|28876.47|28876.47|0
1648452470000|2022-03-28 07:27:50|28887.07|28887.07|28901.21|28901.21|28901.21|28901.21|28887.07|28887.07|0
1648452480000|2022-03-28 07:28:00|28911.82|28911.82|28901.86|28901.86|28912.23|28912.23|28901.62|28901.62|0
1648452490000|2022-03-28 07:28:10|28908.93|28908.93|28908.93|28908.93|28908.93|28908.93|28908.93|28908.93|0
1648452500000|2022-03-28 07:28:20|28905.4|28905.4|28901.86|28901.86|28905.4|28905.4|28901.86|28901.86|0
1648452510000|2022-03-28 07:28:30|28903.06|28903.06|28899.53|28899.53|28903.06|28903.06|28899.53|28899.53|0
1648452520000|2022-03-28 07:28:40|28895.99|28895.99|28888.93|28888.93|28895.99|28895.99|28881.86|28881.86|0
1648452530000|2022-03-28 07:28:50|28899.53|28899.53|28899.53|28899.53|28899.53|28899.53|28899.53|28899.53|0
1648452540000|2022-03-28 07:29:00|28903.06|28903.06|28903.06|28903.06|28903.06|28903.06|28903.06|28903.06|0
1648452550000|2022-03-28 07:29:10|28913.67|28913.67|28913.67|28913.67|28917.2|28917.2|28910.13|28910.13|0
1648452560000|2022-03-28 07:29:20|28910.97|28910.97|28910.67|28910.67|28910.97|28910.97|28910.67|28910.67|0
1648452580000|2022-03-28 07:29:40|28911.87|28911.87|28911.87|28911.87|28911.87|28911.87|28911.87|28911.87|0
1648452590000|2022-03-28 07:29:50|28915.4|28915.4|28908.33|28908.33|28915.4|28915.4|28908.33|28908.33|0
1648452600000|2022-03-28 07:30:00|28915.4|28915.4|28911.87|28911.87|28915.4|28915.4|28911.87|28911.87|0
1648452610000|2022-03-28 07:30:10|28908.33|28908.33|28901.26|28901.26|28908.33|28908.33|28901.26|28901.26|0
1648452630000|2022-03-28 07:30:30|28904.8|28904.8|28905.1|28905.1|28905.1|28905.1|28901.26|28901.26|0
1648452640000|2022-03-28 07:30:40|28898.03|28898.03|28898.03|28898.03|28898.03|28898.03|28898.03|28898.03|0
1648452660000|2022-03-28 07:31:00|28905.1|28905.1|28905.1|28905.1|28905.1|28905.1|28905.1|28905.1|0
1648452670000|2022-03-28 07:31:10|28908.63|28908.63|28915.7|28915.7|28915.7|28915.7|28908.63|28908.63|0
1648452680000|2022-03-28 07:31:20|28919.24|28919.24|28919.24|28919.24|28919.24|28919.24|28919.24|28919.24|0
1648452690000|2022-03-28 07:31:30|28920.44|28920.44|28913.37|28913.37|28920.44|28920.44|28913.37|28913.37|0
1648452700000|2022-03-28 07:31:40|28916.9|28916.9|28916.9|28916.9|28916.9|28916.9|28916.9|28916.9|0
1648452720000|2022-03-28 07:32:00|28917.63|28917.63|28911.77|28911.77|28918.84|28918.84|28911.77|28911.77|0
1648452760000|2022-03-28 07:32:40|28918.84|28918.84|28932.98|28932.98|28932.98|28932.98|28918.84|28918.84|0
1648452770000|2022-03-28 07:32:50|28925.91|28925.91|28929.45|28929.45|28929.45|28929.45|28925.91|28925.91|0
1648452780000|2022-03-28 07:33:00|28922.38|28922.38|28932.98|28932.98|28932.98|28932.98|28922.38|28922.38|0
1648452790000|2022-03-28 07:33:10|28932.74|28932.74|28918.6|28918.6|28932.74|28932.74|28911.53|28911.53|0
1648452800000|2022-03-28 07:33:20|28918.11|28918.11|28918.11|28918.11|28918.11|28918.11|28918.11|28918.11|0
1648452810000|2022-03-28 07:33:30|28928.72|28928.72|28931.43|28931.43|28931.43|28931.43|28927.9|28927.9|0
1648452820000|2022-03-28 07:33:40|28927.9|28927.9|28931.43|28931.43|28931.43|28931.43|28924.36|28924.36|0
1648452830000|2022-03-28 07:33:50|28934.97|28934.97|28938.5|28938.5|28938.5|28938.5|28934.97|28934.97|0
1648452840000|2022-03-28 07:34:00|28938.91|28938.91|28931.84|28931.84|28938.91|28938.91|28931.84|28931.84|0
1648452850000|2022-03-28 07:34:10|28935.38|28935.38|28942.21|28942.21|28942.45|28942.45|28934.48|28934.48|0
1648452860000|2022-03-28 07:34:20|28941.91|28941.91|28945.85|28945.85|28945.85|28945.85|28941.91|28941.91|0
1648452870000|2022-03-28 07:34:30|28949.39|28949.39|28949.39|28949.39|28949.39|28949.39|28949.39|28949.39|0
1648452880000|2022-03-28 07:34:40|28949.14|28949.14|28949.14|28949.14|28949.14|28949.14|28949.14|28949.14|0
1648452890000|2022-03-28 07:34:50|28942.07|28942.07|28942.07|28942.07|28942.07|28942.07|28942.07|28942.07|0
1648452920000|2022-03-28 07:35:20|28949.14|28949.14|28942.07|28942.07|28956.21|28956.21|28942.07|28942.07|0
1648452940000|2022-03-28 07:35:40|28945.61|28945.61|28945.61|28945.61|28945.61|28945.61|28945.61|28945.61|0
1648452950000|2022-03-28 07:35:50|28935|28935|28935|28935|28935|28935|28931.47|28931.47|0
1648452960000|2022-03-28 07:36:00|28931.47|28931.47|28931.47|28931.47|28931.47|28931.47|28931.47|28931.47|0
1648452970000|2022-03-28 07:36:10|28927.93|28927.93|28931.77|28931.77|28938.54|28938.54|28924.7|28924.7|0
1648453000000|2022-03-28 07:36:40|28931.29|28931.29|28932.07|28932.07|28932.07|28932.07|28931.29|28931.29|0
1648453010000|2022-03-28 07:36:50|28935.61|28935.61|28935.61|28935.61|28935.61|28935.61|28935.61|28935.61|0
1648453020000|2022-03-28 07:37:00|28939.14|28939.14|28939.74|28939.74|28940.64|28940.64|28939.14|28939.14|0
1648453030000|2022-03-28 07:37:10|28936.21|28936.21|28936.21|28936.21|28936.21|28936.21|28936.21|28936.21|0
1648453040000|2022-03-28 07:37:20|28935.48|28935.48|28935.48|28935.48|28935.48|28935.48|28935.48|28935.48|0
1648453050000|2022-03-28 07:37:30|28936.38|28936.38|28936.38|28936.38|28936.38|28936.38|28936.38|28936.38|0
1648453060000|2022-03-28 07:37:40|28936.68|28936.68|28936.68|28936.68|28936.68|28936.68|28936.68|28936.68|0
1648453080000|2022-03-28 07:38:00|28936.92|28936.92|28951.88|28951.88|28951.88|28951.88|28936.92|28936.92|0
1648453090000|2022-03-28 07:38:10|28955.42|28955.42|28955.42|28955.42|28955.42|28955.42|28955.42|28955.42|0
1648453100000|2022-03-28 07:38:20|28951.88|28951.88|28944.81|28944.81|28951.88|28951.88|28944.81|28944.81|0
1648453110000|2022-03-28 07:38:30|28941.28|28941.28|28933.97|28933.97|28941.28|28941.28|28933.97|28933.97|0
1648453120000|2022-03-28 07:38:40|28926.9|28926.9|28926.9|28926.9|28926.9|28926.9|28926.9|28926.9|0
1648453130000|2022-03-28 07:38:50|28933.97|28933.97|28933.97|28933.97|28933.97|28933.97|28933.97|28933.97|0
1648453140000|2022-03-28 07:39:00|28930.43|28930.43|28930.43|28930.43|28930.43|28930.43|28930.43|28930.43|0
1648453180000|2022-03-28 07:39:40|28926.9|28926.9|28926.3|28926.3|28927.8|28927.8|28926|28926|0
1648453200000|2022-03-28 07:40:00|28912.16|28912.16|28912.16|28912.16|28912.16|28912.16|28912.16|28912.16|0
1648453210000|2022-03-28 07:40:10|28913.96|28913.96|28909.22|28909.22|28913.96|28913.96|28909.22|28909.22|0
1648453220000|2022-03-28 07:40:20|28912.76|28912.76|28912.76|28912.76|28912.76|28912.76|28912.76|28912.76|0
1648453250000|2022-03-28 07:40:50|28919.83|28919.83|28930.43|28930.43|28930.43|28930.43|28919.83|28919.83|0
1648453260000|2022-03-28 07:41:00|28926.9|28926.9|28930.43|28930.43|28933.97|28933.97|28926.9|28926.9|0
1648453270000|2022-03-28 07:41:10|28931.63|28931.63|28931.63|28931.63|28931.63|28931.63|28931.63|28931.63|0
1648453310000|2022-03-28 07:41:50|28924.56|28924.56|28931.63|28931.63|28931.63|28931.63|28921.03|28921.03|0
1648453320000|2022-03-28 07:42:00|28932.36|28932.36|28932.36|28932.36|28932.36|28932.36|28932.36|28932.36|0
1648453340000|2022-03-28 07:42:20|28931.76|28931.76|28931.76|28931.76|28931.76|28931.76|28931.76|28931.76|0
1648453350000|2022-03-28 07:42:30|28933.26|28933.26|28933.56|28933.56|28933.56|28933.56|28933.26|28933.26|0
1648453360000|2022-03-28 07:42:40|28940.63|28940.63|28940.63|28940.63|28940.63|28940.63|28940.63|28940.63|0
1648453370000|2022-03-28 07:42:50|28944.17|28944.17|28944.17|28944.17|28944.17|28944.17|28944.17|28944.17|0
1648453390000|2022-03-28 07:43:10|28940.63|28940.63|28937.1|28937.1|28940.63|28940.63|28937.1|28937.1|0
1648453400000|2022-03-28 07:43:20|28936.37|28936.37|28936.37|28936.37|28936.37|28936.37|28936.37|28936.37|0
1648453420000|2022-03-28 07:43:40|28932.83|28932.83|28932.83|28932.83|28932.83|28932.83|28932.83|28932.83|0
1648453430000|2022-03-28 07:43:50|28925.76|28925.76|28925.76|28925.76|28925.76|28925.76|28925.76|28925.76|0
1648453440000|2022-03-28 07:44:00|28929.3|28929.3|28932.83|28932.83|28932.83|28932.83|28929.3|28929.3|0
1648453460000|2022-03-28 07:44:20|28929.3|28929.3|28922.23|28922.23|28929.3|28929.3|28918.69|28918.69|0
1648453500000|2022-03-28 07:45:00|28929.3|28929.3|28925.76|28925.76|28929.3|28929.3|28925.76|28925.76|0
1648453530000|2022-03-28 07:45:30|28922.23|28922.23|28915.16|28915.16|28922.23|28922.23|28915.16|28915.16|0
1648453540000|2022-03-28 07:45:40|28911.63|28911.63|28911.63|28911.63|28911.63|28911.63|28911.63|28911.63|0
1648453550000|2022-03-28 07:45:50|28901.02|28901.02|28901.02|28901.02|28901.02|28901.02|28901.02|28901.02|0
1648453580000|2022-03-28 07:46:20|28898.62|28898.62|28898.62|28898.62|28898.62|28898.62|28898.62|28898.62|0
1648453610000|2022-03-28 07:46:50|28916.29|28916.29|28912.76|28912.76|28916.29|28916.29|28912.76|28912.76|0
1648453620000|2022-03-28 07:47:00|28913.06|28913.06|28913.06|28913.06|28913.06|28913.06|28913.06|28913.06|0
1648453630000|2022-03-28 07:47:10|28916.59|28916.59|28920.13|28920.13|28920.13|28920.13|28916.59|28916.59|0
1648453650000|2022-03-28 07:47:30|28913.06|28913.06|28913.06|28913.06|28913.06|28913.06|28913.06|28913.06|0
1648453660000|2022-03-28 07:47:40|28916.59|28916.59|28916.18|28916.18|28916.59|28916.59|28908.92|28908.92|0
1648453680000|2022-03-28 07:48:00|28916.67|28916.67|28916.67|28916.67|28920.2|28920.2|28916.67|28916.67|0
1648453690000|2022-03-28 07:48:10|28927.27|28927.27|28923.74|28923.74|28927.27|28927.27|28923.74|28923.74|0
1648453700000|2022-03-28 07:48:20|28924.04|28924.04|28924.04|28924.04|28924.04|28924.04|28924.04|28924.04|0
1648453710000|2022-03-28 07:48:30|28941.71|28941.71|28941.71|28941.71|28941.71|28941.71|28941.71|28941.71|0
1648453720000|2022-03-28 07:48:40|28934.64|28934.64|28934.64|28934.64|28934.64|28934.64|28934.64|28934.64|0
1648453740000|2022-03-28 07:49:00|28934.16|28934.16|28934.16|28934.16|28934.16|28934.16|28934.16|28934.16|0
1648453800000|2022-03-28 07:50:00|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|28948.3|0
1648453820000|2022-03-28 07:50:20|28951.83|28951.83|28951.83|28951.83|28951.83|28951.83|28951.83|28951.83|0
1648453830000|2022-03-28 07:50:30|28952.43|28952.43|28954.23|28954.23|28954.23|28954.23|28952.43|28952.43|0
1648453850000|2022-03-28 07:50:50|28957.77|28957.77|28964.84|28964.84|28964.84|28964.84|28957.77|28957.77|0
1648453870000|2022-03-28 07:51:10|28965.66|28965.66|28969.19|28969.19|28969.19|28969.19|28965.66|28965.66|0
1648453890000|2022-03-28 07:51:30|28972.73|28972.73|28972.73|28972.73|28972.73|28972.73|28972.73|28972.73|0
1648453910000|2022-03-28 07:51:50|28976.26|28976.26|28976.26|28976.26|28976.26|28976.26|28976.26|28976.26|0
1648453920000|2022-03-28 07:52:00|28969.19|28969.19|28969.19|28969.19|28972.73|28972.73|28969.19|28969.19|0
1648453930000|2022-03-28 07:52:10|28976.26|28976.26|28976.26|28976.26|28979.8|28979.8|28976.26|28976.26|0
1648453960000|2022-03-28 07:52:40|28979.8|28979.8|28994.35|28994.35|28994.35|28994.35|28979.8|28979.8|0
1648453970000|2022-03-28 07:52:50|28996.75|28996.75|28996.15|28996.15|28996.75|28996.75|28996.15|28996.15|0
1648453980000|2022-03-28 07:53:00|29003.22|29003.22|29006.76|29006.76|29006.76|29006.76|29003.22|29003.22|0
1648454000000|2022-03-28 07:53:20|29007.48|29007.48|29014.55|29014.55|29021.62|29021.62|29007.48|29007.48|0
1648454010000|2022-03-28 07:53:30|29011.02|29011.02|29011.02|29011.02|29011.02|29011.02|29011.02|29011.02|0
1648454020000|2022-03-28 07:53:40|29025.16|29025.16|29025.16|29025.16|29028.69|29028.69|29025.16|29025.16|0
1648454030000|2022-03-28 07:53:50|29021.62|29021.62|29025.16|29025.16|29025.16|29025.16|29018.09|29018.09|0
1648454040000|2022-03-28 07:54:00|29024.43|29024.43|29024.43|29024.43|29024.43|29024.43|29024.43|29024.43|0
1648454070000|2022-03-28 07:54:30|29027.96|29027.96|29027.96|29027.96|29027.96|29027.96|29027.96|29027.96|0
1648454080000|2022-03-28 07:54:40|29017.36|29017.36|29013.83|29013.83|29017.36|29017.36|29006.76|29006.76|0
1648454090000|2022-03-28 07:54:50|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|0
1648454100000|2022-03-28 07:55:00|29018.56|29018.56|29018.56|29018.56|29018.56|29018.56|29018.56|29018.56|0
1648454110000|2022-03-28 07:55:10|29022.1|29022.1|29022.1|29022.1|29022.1|29022.1|29022.1|29022.1|0
1648454120000|2022-03-28 07:55:20|29032.7|29032.7|29032.7|29032.7|29032.7|29032.7|29032.7|29032.7|0
1648454130000|2022-03-28 07:55:30|29029.17|29029.17|29029.17|29029.17|29029.17|29029.17|29029.17|29029.17|0
1648454150000|2022-03-28 07:55:50|29036.24|29036.24|29029.17|29029.17|29036.24|29036.24|29029.17|29029.17|0
1648454160000|2022-03-28 07:56:00|29032.7|29032.7|29029.17|29029.17|29036.24|29036.24|29029.17|29029.17|0
1648454180000|2022-03-28 07:56:20|29036.24|29036.24|29036.24|29036.24|29036.24|29036.24|29036.24|29036.24|0
1648454190000|2022-03-28 07:56:30|29043.31|29043.31|29043.31|29043.31|29043.31|29043.31|29043.31|29043.31|0
1648454200000|2022-03-28 07:56:40|29039.77|29039.77|29033.11|29033.11|29040.18|29040.18|29033.11|29033.11|0
1648454210000|2022-03-28 07:56:50|29026.04|29026.04|29022.51|29022.51|29026.04|29026.04|29022.51|29022.51|0
1648454220000|2022-03-28 07:57:00|29023.23|29023.23|29023.23|29023.23|29023.23|29023.23|29023.23|29023.23|0
1648454230000|2022-03-28 07:57:10|29016.16|29016.16|29016.16|29016.16|29016.16|29016.16|29016.16|29016.16|0
1648454250000|2022-03-28 07:57:30|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|29017.36|0
1648454270000|2022-03-28 07:57:50|29020.9|29020.9|29020.9|29020.9|29020.9|29020.9|29020.9|29020.9|0
1648454300000|2022-03-28 07:58:20|29013.83|29013.83|29017.36|29017.36|29017.36|29017.36|29010.29|29010.29|0
1648454320000|2022-03-28 07:58:40|29020.9|29020.9|29020.9|29020.9|29020.9|29020.9|29020.9|29020.9|0
1648454370000|2022-03-28 07:59:30|29013.83|29013.83|29013.23|29013.23|29015.03|29015.03|29003.22|29003.22|0
1648454380000|2022-03-28 07:59:40|29012.63|29012.63|29012.63|29012.63|29012.63|29012.63|29012.63|29012.63|0
1648454400000|2022-03-28 08:00:00|29009.09|29009.09|29009.09|29009.09|29009.09|29009.09|29009.09|29009.09|0
1648454420000|2022-03-28 08:00:20|29005.56|29005.56|29004.21|29004.21|29005.56|29005.56|29004.21|29004.21|0
1648454430000|2022-03-28 08:00:30|29004.06|29004.06|28995.57|28995.57|29004.06|29004.06|28995.57|28995.57|0
1648454450000|2022-03-28 08:00:50|28995.16|28995.16|28995.16|28995.16|28995.16|28995.16|28995.16|28995.16|0
1648454470000|2022-03-28 08:01:10|28998.69|28998.69|28998.69|28998.69|28998.69|28998.69|28998.69|28998.69|0
1648454480000|2022-03-28 08:01:20|28995.16|28995.16|28988.09|28988.09|28995.16|28995.16|28984.55|28984.55|0
1648454500000|2022-03-28 08:01:40|28977.48|28977.48|28977.48|28977.48|28977.48|28977.48|28977.48|28977.48|0
1648454510000|2022-03-28 08:01:50|28988.09|28988.09|28985.98|28985.98|28988.09|28988.09|28985.98|28985.98|0
1648454520000|2022-03-28 08:02:00|28982.45|28982.45|28982.45|28982.45|28982.45|28982.45|28982.45|28982.45|0
1648454580000|2022-03-28 08:03:00|28989.52|28989.52|28993.95|28993.95|28993.95|28993.95|28989.52|28989.52|0
1648454590000|2022-03-28 08:03:10|28997.49|28997.49|28997.49|28997.49|28997.49|28997.49|28997.49|28997.49|0
1648454600000|2022-03-28 08:03:20|28993.95|28993.95|28993.95|28993.95|28993.95|28993.95|28993.95|28993.95|0
1648454610000|2022-03-28 08:03:30|28992.75|28992.75|28986.88|28986.88|28993.95|28993.95|28983.35|28983.35|0
1648454620000|2022-03-28 08:03:40|28983.35|28983.35|28976.28|28976.28|28983.35|28983.35|28976.28|28976.28|0
1648454630000|2022-03-28 08:03:50|28986.88|28986.88|28986.88|28986.88|28986.88|28986.88|28986.88|28986.88|0
1648454640000|2022-03-28 08:04:00|28993.95|28993.95|28993.95|28993.95|28993.95|28993.95|28993.95|28993.95|0
1648454650000|2022-03-28 08:04:10|29004.56|29004.56|29004.56|29004.56|29004.56|29004.56|29004.56|29004.56|0
1648454660000|2022-03-28 08:04:20|29001.02|29001.02|29001.02|29001.02|29001.02|29001.02|29001.02|29001.02|0
1648454700000|2022-03-28 08:05:00|29000.06|29000.06|29000.06|29000.06|29000.06|29000.06|29000.06|29000.06|0
1648454710000|2022-03-28 08:05:10|28999.81|28999.81|29000.7|29000.7|29000.7|29000.7|28999.69|28999.69|0
1648454750000|2022-03-28 08:05:50|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|28997.17|0
1648454760000|2022-03-28 08:06:00|28997.41|28997.41|28997.41|28997.41|28997.41|28997.41|28997.41|28997.41|0
1648454810000|2022-03-28 08:06:50|29008.02|29008.02|29008.02|29008.02|29008.02|29008.02|29008.02|29008.02|0
1648454850000|2022-03-28 08:07:30|29000.95|29000.95|28997.41|28997.41|29000.95|29000.95|28997.41|28997.41|0
1648454860000|2022-03-28 08:07:40|29000.95|29000.95|29000.95|29000.95|29000.95|29000.95|29000.95|29000.95|0
1648454890000|2022-03-28 08:08:10|29000.04|29000.04|29000.04|29000.04|29000.04|29000.04|29000.04|29000.04|0
1648454900000|2022-03-28 08:08:20|28999.44|28999.44|28999.44|28999.44|28999.44|28999.44|28999.44|28999.44|0
1648454910000|2022-03-28 08:08:30|28995.91|28995.91|28995.91|28995.91|28995.91|28995.91|28995.91|28995.91|0
1648454930000|2022-03-28 08:08:50|28988.84|28988.84|28984.89|28984.89|28988.84|28988.84|28984.89|28984.89|0
1648454970000|2022-03-28 08:09:30|28988.43|28988.43|28987.94|28987.94|28988.55|28988.55|28987.94|28987.94|0
1648455000000|2022-03-28 08:10:00|28984.41|28984.41|28984.41|28984.41|28984.41|28984.41|28984.41|28984.41|0
1648455060000|2022-03-28 08:11:00|28977.34|28977.34|28970.27|28970.27|28977.34|28977.34|28970.27|28970.27|0
1648455100000|2022-03-28 08:11:40|28969.67|28969.67|28969.37|28969.37|28969.67|28969.67|28969.37|28969.37|0
1648455120000|2022-03-28 08:12:00|28962.3|28962.3|28962.3|28962.3|28962.3|28962.3|28962.3|28962.3|0
1648455130000|2022-03-28 08:12:10|28962.6|28962.6|28962.3|28962.3|28962.6|28962.6|28962.3|28962.3|0
1648455140000|2022-03-28 08:12:20|28958.76|28958.76|28948.16|28948.16|28958.76|28958.76|28948.16|28948.16|0
1648455150000|2022-03-28 08:12:30|28937.56|28937.56|28937.56|28937.56|28937.56|28937.56|28937.56|28937.56|0
1648455160000|2022-03-28 08:12:40|28944.62|28944.62|28944.62|28944.62|28944.62|28944.62|28944.62|28944.62|0
1648455170000|2022-03-28 08:12:50|28944.93|28944.93|28944.93|28944.93|28944.93|28944.93|28944.93|28944.93|0
1648455180000|2022-03-28 08:13:00|28941.39|28941.39|28941.39|28941.39|28941.39|28941.39|28941.39|28941.39|0
1648455210000|2022-03-28 08:13:30|28937.86|28937.86|28937.86|28937.86|28937.86|28937.86|28937.86|28937.86|0
1648455260000|2022-03-28 08:14:20|28937.25|28937.25|28936.65|28936.65|28937.25|28937.25|28936.35|28936.35|0
1648455270000|2022-03-28 08:14:30|28935.75|28935.75|28932.22|28932.22|28935.75|28935.75|28932.22|28932.22|0
1648455280000|2022-03-28 08:14:40|28933.12|28933.12|28933.12|28933.12|28933.12|28933.12|28933.12|28933.12|0
1648455290000|2022-03-28 08:14:50|28933.42|28933.42|28936.95|28936.95|28940.49|28940.49|28933.42|28933.42|0
1648455300000|2022-03-28 08:15:00|28935.45|28935.45|28921.31|28921.31|28935.45|28935.45|28921.31|28921.31|0
1648455320000|2022-03-28 08:15:20|28921.91|28921.91|28914.84|28914.84|28921.91|28921.91|28914.84|28914.84|0
1648455330000|2022-03-28 08:15:30|28921.91|28921.91|28921.91|28921.91|28921.91|28921.91|28921.91|28921.91|0
1648455340000|2022-03-28 08:15:40|28918.38|28918.38|28918.38|28918.38|28918.38|28918.38|28918.38|28918.38|0
1648455370000|2022-03-28 08:16:10|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|28917.48|0
1648455380000|2022-03-28 08:16:20|28910.41|28910.41|28910.41|28910.41|28910.41|28910.41|28910.41|28910.41|0
1648455400000|2022-03-28 08:16:40|28911.01|28911.01|28911.01|28911.01|28911.01|28911.01|28911.01|28911.01|0
1648455410000|2022-03-28 08:16:50|28911.49|28911.49|28911.49|28911.49|28911.49|28911.49|28911.49|28911.49|0
1648455420000|2022-03-28 08:17:00|28911.61|28911.61|28919.58|28919.58|28919.58|28919.58|28908.98|28908.98|0
1648455430000|2022-03-28 08:17:10|28919.28|28919.28|28919.28|28919.28|28919.28|28919.28|28919.28|28919.28|0
1648455450000|2022-03-28 08:17:30|28922.82|28922.82|28919.28|28919.28|28922.82|28922.82|28919.28|28919.28|0
1648455470000|2022-03-28 08:17:50|28922.82|28922.82|28908.68|28908.68|28922.82|28922.82|28908.68|28908.68|0
1648455500000|2022-03-28 08:18:20|28905.14|28905.14|28905.14|28905.14|28905.14|28905.14|28905.14|28905.14|0
1648455510000|2022-03-28 08:18:30|28904.84|28904.84|28904.84|28904.84|28904.84|28904.84|28904.84|28904.84|0
1648455520000|2022-03-28 08:18:40|28915.45|28915.45|28915.45|28915.45|28915.45|28915.45|28915.45|28915.45|0
1648455530000|2022-03-28 08:18:50|28915.75|28915.75|28915.75|28915.75|28915.75|28915.75|28915.75|28915.75|0
1648455540000|2022-03-28 08:19:00|28908.68|28908.68|28894.54|28894.54|28908.68|28908.68|28891|28891|0
1648455550000|2022-03-28 08:19:10|28893.34|28893.34|28886.27|28886.27|28893.34|28893.34|28886.27|28886.27|0
1648455560000|2022-03-28 08:19:20|28872.13|28872.13|28872.13|28872.13|28872.13|28872.13|28872.13|28872.13|0
1648455570000|2022-03-28 08:19:30|28879.2|28879.2|28879.2|28879.2|28879.2|28879.2|28879.2|28879.2|0
1648455580000|2022-03-28 08:19:40|28893.34|28893.34|28894.54|28894.54|28894.54|28894.54|28893.34|28893.34|0
1648455590000|2022-03-28 08:19:50|28895.44|28895.44|28895.44|28895.44|28895.44|28895.44|28895.44|28895.44|0
1648455630000|2022-03-28 08:20:30|28884.84|28884.84|28884.84|28884.84|28884.84|28884.84|28884.84|28884.84|0
1648455640000|2022-03-28 08:20:40|28895.44|28895.44|28902.51|28902.51|28902.51|28902.51|28895.44|28895.44|0
1648455650000|2022-03-28 08:20:50|28909.58|28909.58|28909.58|28909.58|28909.58|28909.58|28909.58|28909.58|0
1648455660000|2022-03-28 08:21:00|28913.12|28913.12|28911.97|28911.97|28913.12|28913.12|28911.97|28911.97|0
1648455680000|2022-03-28 08:21:20|28908.44|28908.44|28902.27|28902.27|28908.44|28908.44|28898.73|28898.73|0
1648455690000|2022-03-28 08:21:30|28909.34|28909.34|28905.8|28905.8|28912.87|28912.87|28905.8|28905.8|0
1648455700000|2022-03-28 08:21:40|28902.27|28902.27|28902.27|28902.27|28902.27|28902.27|28902.27|28902.27|0
1648455710000|2022-03-28 08:21:50|28895.2|28895.2|28902.87|28902.87|28902.87|28902.87|28895.2|28895.2|0
1648455730000|2022-03-28 08:22:10|28903.77|28903.77|28903.77|28903.77|28903.77|28903.77|28903.77|28903.77|0
1648455740000|2022-03-28 08:22:20|28900.24|28900.24|28904.07|28904.07|28907.31|28907.31|28896.7|28896.7|0
1648455750000|2022-03-28 08:22:30|28904.37|28904.37|28904.37|28904.37|28904.37|28904.37|28904.37|28904.37|0
1648455760000|2022-03-28 08:22:40|28911.44|28911.44|28912.34|28912.34|28912.34|28912.34|28911.44|28911.44|0
1648455770000|2022-03-28 08:22:50|28919.41|28919.41|28919.41|28919.41|28919.41|28919.41|28919.41|28919.41|0
1648455790000|2022-03-28 08:23:10|28922.95|28922.95|28922.95|28922.95|28926.48|28926.48|28922.95|28922.95|0
1648455810000|2022-03-28 08:23:30|28926.48|28926.48|28926.48|28926.48|28926.48|28926.48|28926.48|28926.48|0
1648455820000|2022-03-28 08:23:40|28930.02|28930.02|28930.02|28930.02|28930.02|28930.02|28930.02|28930.02|0
1648455830000|2022-03-28 08:23:50|28929.42|28929.42|28934.15|28934.15|28934.15|28934.15|28929.42|28929.42|0
1648455840000|2022-03-28 08:24:00|28937.69|28937.69|28930.62|28930.62|28937.69|28937.69|28930.62|28930.62|0
1648455850000|2022-03-28 08:24:10|28934.15|28934.15|28934.15|28934.15|28934.15|28934.15|28934.15|28934.15|0
1648455860000|2022-03-28 08:24:20|28930.62|28930.62|28937.69|28937.69|28941.22|28941.22|28930.62|28930.62|0
1648455890000|2022-03-28 08:24:50|28936.79|28936.79|28937.09|28937.09|28937.09|28937.09|28936.79|28936.79|0
1648455900000|2022-03-28 08:25:00|28937.39|28937.39|28937.09|28937.09|28937.39|28937.39|28937.09|28937.09|0
1648455910000|2022-03-28 08:25:10|28944.16|28944.16|28947.69|28947.69|28947.69|28947.69|28944.16|28944.16|0
1648455920000|2022-03-28 08:25:20|28947.39|28947.39|28951.23|28951.23|28951.53|28951.53|28947.39|28947.39|0
1648455930000|2022-03-28 08:25:30|28951.35|28951.35|28951.35|28951.35|28951.35|28951.35|28951.35|28951.35|0
1648455950000|2022-03-28 08:25:50|28954.88|28954.88|28954.88|28954.88|28954.88|28954.88|28954.88|28954.88|0
1648456000000|2022-03-28 08:26:40|28951.35|28951.35|28958.42|28958.42|28958.42|28958.42|28951.35|28951.35|0
1648456020000|2022-03-28 08:27:00|28954.88|28954.88|28954.88|28954.88|28954.88|28954.88|28954.88|28954.88|0
1648456040000|2022-03-28 08:27:20|28951.35|28951.35|28951.35|28951.35|28951.35|28951.35|28951.35|28951.35|0
1648456050000|2022-03-28 08:27:30|28947.81|28947.81|28951.35|28951.35|28951.35|28951.35|28947.81|28947.81|0
1648456060000|2022-03-28 08:27:40|28952.25|28952.25|28955.78|28955.78|28955.78|28955.78|28952.25|28952.25|0
1648456070000|2022-03-28 08:27:50|28948.71|28948.71|28952.25|28952.25|28952.25|28952.25|28948.71|28948.71|0
1648456080000|2022-03-28 08:28:00|28945.18|28945.18|28948.71|28948.71|28948.71|28948.71|28941.64|28941.64|0
1648456090000|2022-03-28 08:28:10|28941.64|28941.64|28941.64|28941.64|28941.64|28941.64|28941.64|28941.64|0
1648456150000|2022-03-28 08:29:10|28948.71|28948.71|28948.71|28948.71|28948.71|28948.71|28948.71|28948.71|0
1648456160000|2022-03-28 08:29:20|28948.11|28948.11|28948.11|28948.11|28948.11|28948.11|28944.58|28944.58|0
1648456170000|2022-03-28 08:29:30|28944.58|28944.58|28944.58|28944.58|28944.58|28944.58|28944.58|28944.58|0
1648456180000|2022-03-28 08:29:40|28943.68|28943.68|28954.28|28954.28|28954.28|28954.28|28943.08|28943.08|0
1648456210000|2022-03-28 08:30:10|28950.75|28950.75|28950.75|28950.75|28950.75|28950.75|28950.75|28950.75|0
1648456230000|2022-03-28 08:30:30|28950.63|28950.63|28936.49|28936.49|28950.63|28950.63|28936.49|28936.49|0
1648456240000|2022-03-28 08:30:40|28935.89|28935.89|28936.79|28936.79|28936.79|28936.79|28935.89|28935.89|0
1648456250000|2022-03-28 08:30:50|28947.39|28947.39|28947.39|28947.39|28947.39|28947.39|28947.39|28947.39|0
1648456260000|2022-03-28 08:31:00|28947.69|28947.69|28947.69|28947.69|28947.69|28947.69|28947.69|28947.69|0
1648456270000|2022-03-28 08:31:10|28951.23|28951.23|28950.41|28950.41|28951.23|28951.23|28950|28950|0
1648456300000|2022-03-28 08:31:40|28961.01|28961.01|28976.05|28976.05|28976.05|28976.05|28961.01|28961.01|0
1648456310000|2022-03-28 08:31:50|28972.52|28972.52|28961.91|28961.91|28972.52|28972.52|28961.91|28961.91|0
1648456330000|2022-03-28 08:32:10|28958.38|28958.38|28951.31|28951.31|28958.38|28958.38|28951.31|28951.31|0
1648456350000|2022-03-28 08:32:30|28951.07|28951.07|28951.43|28951.43|28951.43|28951.43|28951.07|28951.07|0
1648456360000|2022-03-28 08:32:40|28947.89|28947.89|28947.89|28947.89|28947.89|28947.89|28947.89|28947.89|0
1648456390000|2022-03-28 08:33:10|28944.36|28944.36|28947.89|28947.89|28947.89|28947.89|28944.36|28944.36|0
1648456410000|2022-03-28 08:33:30|28944.36|28944.36|28944.36|28944.36|28944.36|28944.36|28944.36|28944.36|0
1648456450000|2022-03-28 08:34:10|28943.76|28943.76|28943.16|28943.16|28943.76|28943.76|28943.16|28943.16|0
1648456460000|2022-03-28 08:34:20|28939.62|28939.62|28939.62|28939.62|28939.62|28939.62|28936.09|28936.09|0
1648456470000|2022-03-28 08:34:30|28932.55|28932.55|28925.48|28925.48|28932.55|28932.55|28925.48|28925.48|0
1648456490000|2022-03-28 08:34:50|28936.09|28936.09|28936.09|28936.09|28936.09|28936.09|28936.09|28936.09|0
1648456500000|2022-03-28 08:35:00|28943.16|28943.16|28936.09|28936.09|28943.16|28943.16|28936.09|28936.09|0
1648456520000|2022-03-28 08:35:20|28939.62|28939.62|28939.62|28939.62|28939.62|28939.62|28939.62|28939.62|0
1648456560000|2022-03-28 08:36:00|28936.09|28936.09|28936.09|28936.09|28936.09|28936.09|28936.09|28936.09|0
1648456580000|2022-03-28 08:36:20|28932.55|28932.55|28932.55|28932.55|28932.55|28932.55|28932.55|28932.55|0
1648456590000|2022-03-28 08:36:30|28932.85|28932.85|28932.85|28932.85|28932.85|28932.85|28932.85|28932.85|0
1648456640000|2022-03-28 08:37:20|28936.39|28936.39|28936.39|28936.39|28936.39|28936.39|28936.39|28936.39|0
1648456650000|2022-03-28 08:37:30|28929.32|28929.32|28922.25|28922.25|28929.32|28929.32|28922.25|28922.25|0
1648456660000|2022-03-28 08:37:40|28918.71|28918.71|28915.18|28915.18|28918.71|28918.71|28915.18|28915.18|0
1648456670000|2022-03-28 08:37:50|28911.64|28911.64|28908.52|28908.52|28911.64|28911.64|28908.11|28908.11|0
1648456680000|2022-03-28 08:38:00|28915.59|28915.59|28915.18|28915.18|28915.59|28915.59|28915.18|28915.18|0
1648456700000|2022-03-28 08:38:20|28911.64|28911.64|28911.64|28911.64|28911.64|28911.64|28904.57|28904.57|0
1648456740000|2022-03-28 08:39:00|28918.71|28918.71|28918.71|28918.71|28918.71|28918.71|28918.71|28918.71|0
1648456760000|2022-03-28 08:39:20|28911.64|28911.64|28911.64|28911.64|28911.64|28911.64|28911.64|28911.64|0
1648456780000|2022-03-28 08:39:40|28915.18|28915.18|28911.64|28911.64|28915.18|28915.18|28911.64|28911.64|0
1648456790000|2022-03-28 08:39:50|28908.11|28908.11|28908.11|28908.11|28908.11|28908.11|28908.11|28908.11|0
1648456800000|2022-03-28 08:40:00|28890.43|28890.43|28893.97|28893.97|28893.97|28893.97|28890.43|28890.43|0
1648456810000|2022-03-28 08:40:10|28894.57|28894.57|28894.57|28894.57|28894.57|28894.57|28894.57|28894.57|0
1648456850000|2022-03-28 08:40:50|28893.97|28893.97|28894.79|28894.79|28894.79|28894.79|28893.97|28893.97|0
1648456860000|2022-03-28 08:41:00|28880.65|28880.65|28880.65|28880.65|28880.65|28880.65|28880.65|28880.65|0
1648456890000|2022-03-28 08:41:30|28870.04|28870.04|28870.04|28870.04|28870.04|28870.04|28870.04|28870.04|0
1648456900000|2022-03-28 08:41:40|28866.51|28866.51|28865.31|28865.31|28870.04|28870.04|28862.97|28862.97|0
1648456910000|2022-03-28 08:41:50|28868.84|28868.84|28875.91|28875.91|28875.91|28875.91|28868.84|28868.84|0
1648456920000|2022-03-28 08:42:00|28876.21|28876.21|28876.21|28876.21|28876.21|28876.21|28876.21|28876.21|0
1648456930000|2022-03-28 08:42:10|28875.31|28875.31|28864.71|28864.71|28875.31|28875.31|28864.71|28864.71|0
1648456940000|2022-03-28 08:42:20|28868.24|28868.24|28878.55|28878.55|28878.85|28878.85|28868.24|28868.24|0
1648456970000|2022-03-28 08:42:50|28877.65|28877.65|28877.65|28877.65|28877.65|28877.65|28877.65|28877.65|0
1648457000000|2022-03-28 08:43:20|28878.55|28878.55|28878.55|28878.55|28878.55|28878.55|28878.55|28878.55|0
1648457010000|2022-03-28 08:43:30|28882.08|28882.08|28875.01|28875.01|28882.08|28882.08|28875.01|28875.01|0
1648457020000|2022-03-28 08:43:40|28885.62|28885.62|28885.62|28885.62|28885.62|28885.62|28885.62|28885.62|0
1648457040000|2022-03-28 08:44:00|28882.08|28882.08|28882.08|28882.08|28885.62|28885.62|28882.08|28882.08|0
1648457050000|2022-03-28 08:44:10|28878.55|28878.55|28882.08|28882.08|28882.08|28882.08|28878.55|28878.55|0
1648457120000|2022-03-28 08:45:20|28889.15|28889.15|28889.15|28889.15|28889.15|28889.15|28885.62|28885.62|0
1648457130000|2022-03-28 08:45:30|28887.51|28887.51|28888.74|28888.74|28888.74|28888.74|28887.51|28887.51|0
1648457150000|2022-03-28 08:45:50|28881.67|28881.67|28885.21|28885.21|28885.21|28885.21|28881.67|28881.67|0
1648457170000|2022-03-28 08:46:10|28881.67|28881.67|28878.14|28878.14|28881.67|28881.67|28878.14|28878.14|0
1648457180000|2022-03-28 08:46:20|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|28874.6|0
1648457190000|2022-03-28 08:46:30|28878.14|28878.14|28878.14|28878.14|28878.14|28878.14|28878.14|28878.14|0
1648457210000|2022-03-28 08:46:50|28878.74|28878.74|28878.74|28878.74|28878.74|28878.74|28878.74|28878.74|0
1648457220000|2022-03-28 08:47:00|28882.27|28882.27|28886.71|28886.71|28886.71|28886.71|28882.27|28882.27|0
1648457240000|2022-03-28 08:47:20|28885.51|28885.51|28885.51|28885.51|28885.51|28885.51|28885.51|28885.51|0
1648457250000|2022-03-28 08:47:30|28885.63|28885.63|28885.63|28885.63|28885.63|28885.63|28885.63|28885.63|0
1648457270000|2022-03-28 08:47:50|28886.23|28886.23|28900.37|28900.37|28900.37|28900.37|28886.23|28886.23|0
1648457280000|2022-03-28 08:48:00|28903.9|28903.9|28907.44|28907.44|28914.51|28914.51|28903.9|28903.9|0
1648457290000|2022-03-28 08:48:10|28910.97|28910.97|28914.51|28914.51|28918.04|28918.04|28910.97|28910.97|0
1648457310000|2022-03-28 08:48:30|28914.81|28914.81|28915.63|28915.63|28915.63|28915.63|28914.81|28914.81|0
1648457320000|2022-03-28 08:48:40|28922.7|28922.7|28933.6|28933.6|28933.6|28933.6|28922.7|28922.7|0
1648457340000|2022-03-28 08:49:00|28922.4|28922.4|28925.87|28925.87|28926.23|28926.23|28922.4|28922.4|0
1648457350000|2022-03-28 08:49:10|28925.57|28925.57|28936.17|28936.17|28936.17|28936.17|28925.57|28925.57|0
1648457360000|2022-03-28 08:49:20|28922.03|28922.03|28922.03|28922.03|28922.03|28922.03|28922.03|28922.03|0
1648457370000|2022-03-28 08:49:30|28921.13|28921.13|28921.13|28921.13|28921.73|28921.73|28921.13|28921.13|0
1648457380000|2022-03-28 08:49:40|28935.27|28935.27|28936.17|28936.17|28936.17|28936.17|28935.27|28935.27|0
1648457390000|2022-03-28 08:49:50|28929.1|28929.1|28929.1|28929.1|28929.1|28929.1|28929.1|28929.1|0
1648457400000|2022-03-28 08:50:00|28929.47|28929.47|28929.47|28929.47|28929.47|28929.47|28929.47|28929.47|0
1648457420000|2022-03-28 08:50:20|28922.4|28922.4|28929.47|28929.47|28929.47|28929.47|28922.4|28922.4|0
1648457430000|2022-03-28 08:50:30|28929.71|28929.71|28929.71|28929.71|28933.24|28933.24|28929.71|28929.71|0
1648457460000|2022-03-28 08:51:00|28929.47|28929.47|28929.47|28929.47|28929.47|28929.47|28929.47|28929.47|0
1648457480000|2022-03-28 08:51:20|28933|28933|28940.07|28940.07|28940.07|28940.07|28933|28933|0
1648457500000|2022-03-28 08:51:40|28947.14|28947.14|28958.71|28958.71|28961.28|28961.28|28947.14|28947.14|0
1648457510000|2022-03-28 08:51:50|28955.18|28955.18|28951.64|28951.64|28955.18|28955.18|28951.64|28951.64|0
1648457520000|2022-03-28 08:52:00|28958.71|28958.71|28965.78|28965.78|28965.78|28965.78|28958.71|28958.71|0
1648457540000|2022-03-28 08:52:20|28969.32|28969.32|28969.32|28969.32|28969.32|28969.32|28969.32|28969.32|0
1648457580000|2022-03-28 08:53:00|28972.85|28972.85|28973.46|28973.46|28973.46|28973.46|28972.85|28972.85|0
1648457590000|2022-03-28 08:53:10|28973.7|28973.7|28977.7|28977.7|28977.7|28977.7|28973.46|28973.46|0
1648457600000|2022-03-28 08:53:20|28988.31|28988.31|28988.31|28988.31|28988.31|28988.31|28988.31|28988.31|0
1648457610000|2022-03-28 08:53:30|28984.77|28984.77|28977.7|28977.7|28984.77|28984.77|28977.7|28977.7|0
1648457650000|2022-03-28 08:54:10|28981.24|28981.24|28981.24|28981.24|28981.24|28981.24|28981.24|28981.24|0
1648457670000|2022-03-28 08:54:30|28984.77|28984.77|28992.02|28992.02|28992.32|28992.32|28984.77|28984.77|0
1648457680000|2022-03-28 08:54:40|28992.32|28992.32|28992.32|28992.32|28992.32|28992.32|28992.32|28992.32|0
1648457690000|2022-03-28 08:54:50|28985.25|28985.25|28985.25|28985.25|28985.25|28985.25|28985.25|28985.25|0
1648457700000|2022-03-28 08:55:00|28988.79|28988.79|28995.86|28995.86|28995.86|28995.86|28988.79|28988.79|0
1648457710000|2022-03-28 08:55:10|28999.39|28999.39|28999.39|28999.39|28999.39|28999.39|28999.39|28999.39|0
1648457720000|2022-03-28 08:55:20|29000.21|29000.21|29001.11|29001.11|29001.11|29001.11|29000.21|29000.21|0
1648457730000|2022-03-28 08:55:30|29000.81|29000.81|29000.81|29000.81|29000.81|29000.81|29000.81|29000.81|0
1648457740000|2022-03-28 08:55:40|28999.91|28999.91|29000.51|29000.51|29000.51|29000.51|28999.91|28999.91|0
1648457760000|2022-03-28 08:56:00|29000.21|29000.21|29011.12|29011.12|29011.12|29011.12|29000.21|29000.21|0
1648457770000|2022-03-28 08:56:10|29010.88|29010.88|29010.88|29010.88|29010.88|29010.88|29010.88|29010.88|0
1648457780000|2022-03-28 08:56:20|29010.28|29010.28|29010.28|29010.28|29010.28|29010.28|29010.28|29010.28|0
1648457790000|2022-03-28 08:56:30|29013.81|29013.81|29014.71|29014.71|29014.71|29014.71|29013.81|29013.81|0
1648457800000|2022-03-28 08:56:40|29018.25|29018.25|29018.25|29018.25|29018.25|29018.25|29018.25|29018.25|0
1648457810000|2022-03-28 08:56:50|29017.76|29017.76|29035.44|29035.44|29035.44|29035.44|29017.76|29017.76|0
1648457840000|2022-03-28 08:57:20|29038.97|29038.97|29042.51|29042.51|29046.04|29046.04|29038.97|29038.97|0
1648457880000|2022-03-28 08:58:00|29041.91|29041.91|29041.61|29041.61|29041.91|29041.91|29041.61|29041.61|0
1648457890000|2022-03-28 08:58:10|29041.01|29041.01|29040.7|29040.7|29041.01|29041.01|29040.7|29040.7|0
1648457910000|2022-03-28 08:58:30|29039.8|29039.8|29039.8|29039.8|29039.8|29039.8|29039.8|29039.8|0
1648457920000|2022-03-28 08:58:40|29050.41|29050.41|29061.91|29061.91|29061.91|29061.91|29050.41|29050.41|0
1648457930000|2022-03-28 08:58:50|29062.51|29062.51|29062.51|29062.51|29062.51|29062.51|29062.51|29062.51|0
1648457940000|2022-03-28 08:59:00|29063|29063|29063|29063|29063|29063|29063|29063|0
1648457950000|2022-03-28 08:59:10|29077.14|29077.14|29070.07|29070.07|29077.14|29077.14|29070.07|29070.07|0
1648457960000|2022-03-28 08:59:20|29080.67|29080.67|29070.07|29070.07|29080.67|29080.67|29070.07|29070.07|0
1648457980000|2022-03-28 08:59:40|29080.67|29080.67|29080.67|29080.67|29080.67|29080.67|29080.67|29080.67|0
1648457990000|2022-03-28 08:59:50|29084.21|29084.21|29077.74|29077.74|29084.81|29084.81|29077.74|29077.74|0
1648458000000|2022-03-28 09:00:00|29070.67|29070.67|29056.53|29056.53|29070.67|29070.67|29056.53|29056.53|0
1648458010000|2022-03-28 09:00:10|29053|29053|29053|29053|29053|29053|29053|29053|0
1648458030000|2022-03-28 09:00:30|29053.3|29053.3|29059.76|29059.76|29059.76|29059.76|29052.69|29052.69|0
1648458080000|2022-03-28 09:01:20|29060.58|29060.58|29060.58|29060.58|29060.58|29060.58|29060.58|29060.58|0
1648458090000|2022-03-28 09:01:30|29071.19|29071.19|29071.19|29071.19|29071.19|29071.19|29071.19|29071.19|0
1648458110000|2022-03-28 09:01:50|29067.65|29067.65|29071.19|29071.19|29071.19|29071.19|29067.65|29067.65|0
1648458120000|2022-03-28 09:02:00|29072.39|29072.39|29072.39|29072.39|29072.39|29072.39|29072.39|29072.39|0
1648458140000|2022-03-28 09:02:20|29075.93|29075.93|29072.39|29072.39|29075.93|29075.93|29072.39|29072.39|0
1648458150000|2022-03-28 09:02:30|29075.93|29075.93|29075.93|29075.93|29075.93|29075.93|29075.93|29075.93|0
1648458160000|2022-03-28 09:02:40|29079.46|29079.46|29086.53|29086.53|29086.53|29086.53|29079.46|29079.46|0
1648458180000|2022-03-28 09:03:00|29085.71|29085.71|29085.71|29085.71|29085.71|29085.71|29085.71|29085.71|0
1648458190000|2022-03-28 09:03:10|29085.3|29085.3|29074.7|29074.7|29085.3|29085.3|29074.7|29074.7|0
1648458200000|2022-03-28 09:03:20|29081.77|29081.77|29081.77|29081.77|29081.77|29081.77|29081.77|29081.77|0
1648458250000|2022-03-28 09:04:10|29081.16|29081.16|29081.16|29081.16|29081.16|29081.16|29081.16|29081.16|0
1648458270000|2022-03-28 09:04:30|29080.86|29080.86|29081.16|29081.16|29081.16|29081.16|29080.86|29080.86|0
1648458300000|2022-03-28 09:05:00|29080.86|29080.86|29080.56|29080.56|29080.86|29080.86|29080.56|29080.56|0
1648458310000|2022-03-28 09:05:10|29091.17|29091.17|29091.17|29091.17|29091.17|29091.17|29091.17|29091.17|0
1648458330000|2022-03-28 09:05:30|29084.1|29084.1|29073.49|29073.49|29084.1|29084.1|29073.49|29073.49|0
1648458340000|2022-03-28 09:05:40|29069.96|29069.96|29069.96|29069.96|29069.96|29069.96|29069.96|29069.96|0
1648458360000|2022-03-28 09:06:00|29069.72|29069.72|29073.25|29073.25|29073.25|29073.25|29069.72|29069.72|0
1648458390000|2022-03-28 09:06:30|29080.32|29080.32|29080.32|29080.32|29080.32|29080.32|29080.32|29080.32|0
1648458440000|2022-03-28 09:07:20|29081.52|29081.52|29077.99|29077.99|29085.06|29085.06|29077.99|29077.99|0
1648458450000|2022-03-28 09:07:30|29074.45|29074.45|29074.04|29074.04|29074.45|29074.45|29073.55|29073.55|0
1648458530000|2022-03-28 09:08:50|29066.97|29066.97|29066.97|29066.97|29066.97|29066.97|29066.97|29066.97|0
1648458550000|2022-03-28 09:09:10|29063.43|29063.43|29064.03|29064.03|29064.03|29064.03|29063.43|29063.43|0
1648458590000|2022-03-28 09:09:50|29063.73|29063.73|29070.8|29070.8|29070.8|29070.8|29063.73|29063.73|0
1648458610000|2022-03-28 09:10:10|29071.1|29071.1|29070.28|29070.28|29071.1|29071.1|29070.28|29070.28|0
1648458620000|2022-03-28 09:10:20|29066.75|29066.75|29067.57|29067.57|29067.57|29067.57|29066.75|29066.75|0
1648458630000|2022-03-28 09:10:30|29067.87|29067.87|29067.87|29067.87|29067.87|29067.87|29067.87|29067.87|0
1648458650000|2022-03-28 09:10:50|29071.4|29071.4|29074.94|29074.94|29074.94|29074.94|29071.4|29071.4|0
1648458690000|2022-03-28 09:11:30|29075.24|29075.24|29071.7|29071.7|29075.24|29075.24|29071.7|29071.7|0
1648458730000|2022-03-28 09:12:10|29075.24|29075.24|29078.77|29078.77|29078.77|29078.77|29075.24|29075.24|0
1648458770000|2022-03-28 09:12:50|29079.07|29079.07|29079.67|29079.67|29079.67|29079.67|29079.07|29079.07|0
1648458800000|2022-03-28 09:13:20|29079.97|29079.97|29079.97|29079.97|29079.97|29079.97|29079.97|29079.97|0
1648458810000|2022-03-28 09:13:30|29094.11|29094.11|29094.11|29094.11|29094.11|29094.11|29094.11|29094.11|0
1648458830000|2022-03-28 09:13:50|29092.91|29092.91|29093.21|29093.21|29093.21|29093.21|29092.91|29092.91|0
1648458840000|2022-03-28 09:14:00|29086.14|29086.14|29086.14|29086.14|29086.14|29086.14|29086.14|29086.14|0
1648458860000|2022-03-28 09:14:20|29079.07|29079.07|29079.07|29079.07|29079.07|29079.07|29079.07|29079.07|0
1648458870000|2022-03-28 09:14:30|29079.48|29079.48|29079.48|29079.48|29079.48|29079.48|29079.48|29079.48|0
1648458890000|2022-03-28 09:14:50|29078.88|29078.88|29078.88|29078.88|29078.88|29078.88|29078.88|29078.88|0
1648458910000|2022-03-28 09:15:10|29085.95|29085.95|29097.46|29097.46|29097.46|29097.46|29085.95|29085.95|0
1648458930000|2022-03-28 09:15:30|29098.06|29098.06|29098.47|29098.47|29098.47|29098.47|29098.06|29098.06|0
1648458960000|2022-03-28 09:16:00|29123.21|29123.21|29123.81|29123.81|29123.81|29123.81|29123.21|29123.21|0
1648458970000|2022-03-28 09:16:10|29120.28|29120.28|29119.08|29119.08|29120.28|29120.28|29119.08|29119.08|0
1648459030000|2022-03-28 09:17:10|29129.68|29129.68|29129.68|29129.68|29129.68|29129.68|29129.68|29129.68|0
1648459050000|2022-03-28 09:17:30|29130.28|29130.28|29130.28|29130.28|29130.28|29130.28|29130.28|29130.28|0
1648459060000|2022-03-28 09:17:40|29133.82|29133.82|29133.82|29133.82|29133.82|29133.82|29133.82|29133.82|0
1648459070000|2022-03-28 09:17:50|29140.89|29140.89|29137.35|29137.35|29140.89|29140.89|29137.35|29137.35|0
1648459080000|2022-03-28 09:18:00|29144.42|29144.42|29144.42|29144.42|29144.42|29144.42|29144.42|29144.42|0
1648459110000|2022-03-28 09:18:30|29143.52|29143.52|29143.52|29143.52|29143.52|29143.52|29143.52|29143.52|0
1648459140000|2022-03-28 09:19:00|29132.92|29132.92|29125.85|29125.85|29132.92|29132.92|29125.85|29125.85|0
1648459170000|2022-03-28 09:19:30|29125.44|29125.44|29125.44|29125.44|29125.44|29125.44|29125.44|29125.44|0
1648459180000|2022-03-28 09:19:40|29126.04|29126.04|29125.74|29125.74|29126.04|29126.04|29125.74|29125.74|0
1648459190000|2022-03-28 09:19:50|29125.5|29125.5|29121.96|29121.96|29125.5|29125.5|29121.96|29121.96|0
1648459200000|2022-03-28 09:20:00|29121.48|29121.48|29129.03|29129.03|29129.03|29129.03|29121.48|29121.48|0
1648459220000|2022-03-28 09:20:20|29125.5|29125.5|29121.96|29121.96|29125.5|29125.5|29121.96|29121.96|0
1648459230000|2022-03-28 09:20:30|29121.66|29121.66|29121.66|29121.66|29121.66|29121.66|29121.66|29121.66|0
1648459260000|2022-03-28 09:21:00|29121.96|29121.96|29121.96|29121.96|29121.96|29121.96|29121.96|29121.96|0
1648459320000|2022-03-28 09:22:00|29114.89|29114.89|29114.89|29114.89|29114.89|29114.89|29111.36|29111.36|0
1648459330000|2022-03-28 09:22:10|29107.82|29107.82|29107.82|29107.82|29107.82|29107.82|29107.82|29107.82|0
1648459340000|2022-03-28 09:22:20|29111.36|29111.36|29118.43|29118.43|29118.43|29118.43|29111.36|29111.36|0
1648459360000|2022-03-28 09:22:40|29111.36|29111.36|29106.62|29106.62|29111.36|29111.36|29096.01|29096.01|0
1648459370000|2022-03-28 09:22:50|29113.69|29113.69|29113.69|29113.69|29113.69|29113.69|29113.69|29113.69|0
1648459380000|2022-03-28 09:23:00|29113.39|29113.39|29113.39|29113.39|29113.39|29113.39|29113.39|29113.39|0
1648459390000|2022-03-28 09:23:10|29113.99|29113.99|29114.29|29114.29|29114.29|29114.29|29113.99|29113.99|0
1648459400000|2022-03-28 09:23:20|29110.76|29110.76|29124.59|29124.59|29124.59|29124.59|29103.08|29103.08|0
1648459440000|2022-03-28 09:24:00|29128.13|29128.13|29128.13|29128.13|29128.13|29128.13|29128.13|29128.13|0
1648459460000|2022-03-28 09:24:20|29131.66|29131.66|29135.2|29135.2|29135.2|29135.2|29131.66|29131.66|0
1648459480000|2022-03-28 09:24:40|29136.1|29136.1|29125.5|29125.5|29136.1|29136.1|29125.5|29125.5|0
1648459500000|2022-03-28 09:25:00|29121.96|29121.96|29121.96|29121.96|29121.96|29121.96|29121.96|29121.96|0
1648459530000|2022-03-28 09:25:30|29129.03|29129.03|29121.96|29121.96|29129.03|29129.03|29121.96|29121.96|0
1648459560000|2022-03-28 09:26:00|29114.89|29114.89|29107.82|29107.82|29114.89|29114.89|29107.82|29107.82|0
1648459570000|2022-03-28 09:26:10|29114.89|29114.89|29114.89|29114.89|29114.89|29114.89|29114.89|29114.89|0
1648459600000|2022-03-28 09:26:40|29107.82|29107.82|29107.82|29107.82|29107.82|29107.82|29107.82|29107.82|0
1648459610000|2022-03-28 09:26:50|29107.41|29107.41|29107.41|29107.41|29107.41|29107.41|29107.41|29107.41|0
1648459700000|2022-03-28 09:28:20|29121.55|29121.55|29115.69|29115.69|29121.55|29121.55|29115.69|29115.69|0
1648459710000|2022-03-28 09:28:30|29114.97|29114.97|29114.97|29114.97|29114.97|29114.97|29114.97|29114.97|0
1648459730000|2022-03-28 09:28:50|29114.66|29114.66|29114.66|29114.66|29114.66|29114.66|29114.66|29114.66|0
1648459740000|2022-03-28 09:29:00|29118.2|29118.2|29118.2|29118.2|29118.2|29118.2|29118.2|29118.2|0
1648459750000|2022-03-28 09:29:10|29128.8|29128.8|29125.27|29125.27|29128.8|29128.8|29125.27|29125.27|0
1648459760000|2022-03-28 09:29:20|29128.8|29128.8|29121.73|29121.73|29128.8|29128.8|29121.73|29121.73|0
1648459770000|2022-03-28 09:29:30|29118.2|29118.2|29118.2|29118.2|29118.2|29118.2|29118.2|29118.2|0
1648459780000|2022-03-28 09:29:40|29125.27|29125.27|29121.73|29121.73|29125.27|29125.27|29121.73|29121.73|0
1648459790000|2022-03-28 09:29:50|29118.2|29118.2|29118.2|29118.2|29118.2|29118.2|29118.2|29118.2|0
1648459800000|2022-03-28 09:30:00|29114.66|29114.66|29114.66|29114.66|29114.66|29114.66|29114.66|29114.66|0
1648459810000|2022-03-28 09:30:10|29114.97|29114.97|29107.9|29107.9|29114.97|29114.97|29107.9|29107.9|0
1648459820000|2022-03-28 09:30:20|29104.36|29104.36|29107.9|29107.9|29107.9|29107.9|29104.36|29104.36|0
1648459830000|2022-03-28 09:30:30|29104.36|29104.36|29104.36|29104.36|29104.36|29104.36|29104.36|29104.36|0
1648459840000|2022-03-28 09:30:40|29100.83|29100.83|29100.83|29100.83|29100.83|29100.83|29100.83|29100.83|0
1648459850000|2022-03-28 09:30:50|29097.29|29097.29|29097.29|29097.29|29097.29|29097.29|29097.29|29097.29|0
1648459870000|2022-03-28 09:31:10|29096.99|29096.99|29096.69|29096.69|29096.99|29096.99|29096.69|29096.69|0
1648459890000|2022-03-28 09:31:30|29103.76|29103.76|29103.76|29103.76|29103.76|29103.76|29103.76|29103.76|0
1648459910000|2022-03-28 09:31:50|29103.28|29103.28|29110.35|29110.35|29113.88|29113.88|29103.28|29103.28|0
1648459920000|2022-03-28 09:32:00|29106.81|29106.81|29106.81|29106.81|29106.81|29106.81|29106.81|29106.81|0
1648459930000|2022-03-28 09:32:10|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|0
1648459960000|2022-03-28 09:32:40|29110.65|29110.65|29110.65|29110.65|29110.65|29110.65|29110.65|29110.65|0
1648459970000|2022-03-28 09:32:50|29111.47|29111.47|29111.47|29111.47|29111.47|29111.47|29111.47|29111.47|0
1648460000000|2022-03-28 09:33:20|29115|29115|29115|29115|29115|29115|29115|29115|0
1648460020000|2022-03-28 09:33:40|29118.54|29118.54|29118.54|29118.54|29118.54|29118.54|29118.54|29118.54|0
1648460040000|2022-03-28 09:34:00|29118.23|29118.23|29118.23|29118.23|29118.23|29118.23|29118.23|29118.23|0
1648460050000|2022-03-28 09:34:10|29125.3|29125.3|29125.3|29125.3|29125.3|29125.3|29125.3|29125.3|0
1648460060000|2022-03-28 09:34:20|29135.91|29135.91|29125.3|29125.3|29135.91|29135.91|29125.3|29125.3|0
1648460100000|2022-03-28 09:35:00|29121.77|29121.77|29111.17|29111.17|29122.07|29122.07|29111.17|29111.17|0
1648460110000|2022-03-28 09:35:10|29111.47|29111.47|29107.93|29107.93|29111.47|29111.47|29107.93|29107.93|0
1648460160000|2022-03-28 09:36:00|29104.4|29104.4|29088.62|29088.62|29104.4|29104.4|29088.62|29088.62|0
1648460170000|2022-03-28 09:36:10|29088.86|29088.86|29092.39|29092.39|29092.39|29092.39|29088.86|29088.86|0
1648460180000|2022-03-28 09:36:20|29095.93|29095.93|29095.93|29095.93|29095.93|29095.93|29095.93|29095.93|0
1648460190000|2022-03-28 09:36:30|29103|29103|29106.53|29106.53|29106.53|29106.53|29103|29103|0
1648460200000|2022-03-28 09:36:40|29103|29103|29078.25|29078.25|29103|29103|29078.25|29078.25|0
1648460210000|2022-03-28 09:36:50|29099.46|29099.46|29095.93|29095.93|29099.46|29099.46|29095.93|29095.93|0
1648460230000|2022-03-28 09:37:10|29099.46|29099.46|29099.46|29099.46|29099.46|29099.46|29099.46|29099.46|0
1648460240000|2022-03-28 09:37:20|29103.3|29103.3|29103.9|29103.9|29103.9|29103.9|29103.3|29103.3|0
1648460250000|2022-03-28 09:37:30|29104.2|29104.2|29105.02|29105.02|29105.02|29105.02|29104.2|29104.2|0
1648460260000|2022-03-28 09:37:40|29112.09|29112.09|29112.09|29112.09|29112.09|29112.09|29112.09|29112.09|0
1648460290000|2022-03-28 09:38:10|29108.55|29108.55|29108.55|29108.55|29108.55|29108.55|29108.55|29108.55|0
1648460300000|2022-03-28 09:38:20|29105.02|29105.02|29097.95|29097.95|29105.02|29105.02|29097.95|29097.95|0
1648460330000|2022-03-28 09:38:50|29094.41|29094.41|29094.41|29094.41|29094.41|29094.41|29094.41|29094.41|0
1648460340000|2022-03-28 09:39:00|29101.48|29101.48|29101.48|29101.48|29101.48|29101.48|29101.48|29101.48|0
1648460360000|2022-03-28 09:39:20|29101.18|29101.18|29101.18|29101.18|29101.18|29101.18|29101.18|29101.18|0
1648460370000|2022-03-28 09:39:30|29104.72|29104.72|29104.72|29104.72|29104.72|29104.72|29104.72|29104.72|0
1648460380000|2022-03-28 09:39:40|29104.96|29104.96|29105.26|29105.26|29105.26|29105.26|29104.96|29104.96|0
1648460390000|2022-03-28 09:39:50|29108.8|29108.8|29108.8|29108.8|29108.8|29108.8|29108.8|29108.8|0
1648460400000|2022-03-28 09:40:00|29105.26|29105.26|29105.26|29105.26|29112.33|29112.33|29105.26|29105.26|0
1648460410000|2022-03-28 09:40:10|29105.02|29105.02|29112.09|29112.09|29115.62|29115.62|29105.02|29105.02|0
1648460420000|2022-03-28 09:40:20|29105.02|29105.02|29105.02|29105.02|29105.02|29105.02|29105.02|29105.02|0
1648460430000|2022-03-28 09:40:30|29112.09|29112.09|29112.09|29112.09|29112.09|29112.09|29112.09|29112.09|0
1648460440000|2022-03-28 09:40:40|29115.62|29115.62|29115.62|29115.62|29115.62|29115.62|29115.62|29115.62|0
1648460450000|2022-03-28 09:40:50|29108.55|29108.55|29105.02|29105.02|29108.55|29108.55|29105.02|29105.02|0
1648460460000|2022-03-28 09:41:00|29108.55|29108.55|29108.55|29108.55|29108.55|29108.55|29108.55|29108.55|0
1648460470000|2022-03-28 09:41:10|29105.02|29105.02|29097.95|29097.95|29105.02|29105.02|29097.95|29097.95|0
1648460500000|2022-03-28 09:41:40|29094.41|29094.41|29094.01|29094.01|29094.41|29094.41|29094.01|29094.01|0
1648460530000|2022-03-28 09:42:10|29090.47|29090.47|29090.47|29090.47|29090.47|29090.47|29090.47|29090.47|0
1648460540000|2022-03-28 09:42:20|29090.23|29090.23|29090.23|29090.23|29090.23|29090.23|29090.23|29090.23|0
1648460550000|2022-03-28 09:42:30|29089.63|29089.63|29082.56|29082.56|29089.63|29089.63|29082.56|29082.56|0
1648460560000|2022-03-28 09:42:40|29081.74|29081.74|29081.74|29081.74|29081.74|29081.74|29081.74|29081.74|0
1648460570000|2022-03-28 09:42:50|29095.88|29095.88|29092.34|29092.34|29095.88|29095.88|29092.34|29092.34|0
1648460610000|2022-03-28 09:43:30|29095.88|29095.88|29099.41|29099.41|29099.41|29099.41|29095.88|29095.88|0
1648460620000|2022-03-28 09:43:40|29102.95|29102.95|29102.95|29102.95|29102.95|29102.95|29102.95|29102.95|0
1648460650000|2022-03-28 09:44:10|29113.55|29113.55|29113.55|29113.55|29113.55|29113.55|29113.55|29113.55|0
1648460670000|2022-03-28 09:44:30|29106.48|29106.48|29106.48|29106.48|29106.48|29106.48|29106.48|29106.48|0
1648460680000|2022-03-28 09:44:40|29102.95|29102.95|29102.65|29102.65|29102.95|29102.95|29102.65|29102.65|0
1648460700000|2022-03-28 09:45:00|29106.18|29106.18|29120.32|29120.32|29120.32|29120.32|29106.18|29106.18|0
1648460710000|2022-03-28 09:45:10|29120.02|29120.02|29120.02|29120.02|29120.02|29120.02|29120.02|29120.02|0
1648460720000|2022-03-28 09:45:20|29116.49|29116.49|29098.81|29098.81|29116.49|29116.49|29098.81|29098.81|0
1648460740000|2022-03-28 09:45:40|29099.22|29099.22|29099.22|29099.22|29099.22|29099.22|29099.22|29099.22|0
1648460830000|2022-03-28 09:47:10|29102.76|29102.76|29102.46|29102.46|29102.76|29102.76|29102.46|29102.46|0
1648460850000|2022-03-28 09:47:30|29101.64|29101.64|29101.64|29101.64|29101.64|29101.64|29101.64|29101.64|0
1648460860000|2022-03-28 09:47:40|29102.46|29102.46|29102.87|29102.87|29102.87|29102.87|29102.46|29102.46|0
1648460890000|2022-03-28 09:48:10|29106.4|29106.4|29106.1|29106.1|29106.4|29106.4|29106.1|29106.1|0
1648460900000|2022-03-28 09:48:20|29105.8|29105.8|29099.03|29099.03|29106.1|29106.1|29099.03|29099.03|0
1648460920000|2022-03-28 09:48:40|29095.5|29095.5|29095.5|29095.5|29095.5|29095.5|29095.5|29095.5|0
1648460940000|2022-03-28 09:49:00|29091.96|29091.96|29081.36|29081.36|29091.96|29091.96|29081.36|29081.36|0
1648460950000|2022-03-28 09:49:10|29091.96|29091.96|29091.96|29091.96|29091.96|29091.96|29091.96|29091.96|0
1648461000000|2022-03-28 09:50:00|29091.66|29091.66|29091.66|29091.66|29091.66|29091.66|29091.66|29091.66|0
1648461010000|2022-03-28 09:50:10|29098.73|29098.73|29098.73|29098.73|29098.73|29098.73|29098.73|29098.73|0
1648461020000|2022-03-28 09:50:20|29098.49|29098.49|29098.49|29098.49|29098.49|29098.49|29098.49|29098.49|0
1648461060000|2022-03-28 09:51:00|29091.42|29091.42|29087.88|29087.88|29091.42|29091.42|29087.88|29087.88|0
1648461090000|2022-03-28 09:51:30|29080.81|29080.81|29079.58|29079.58|29080.81|29080.81|29079.58|29079.58|0
1648461110000|2022-03-28 09:51:50|29072.51|29072.51|29072.21|29072.21|29072.51|29072.51|29072.21|29072.21|0
1648461120000|2022-03-28 09:52:00|29075.75|29075.75|29072.51|29072.51|29075.75|29075.75|29072.21|29072.21|0
1648461130000|2022-03-28 09:52:10|29072.21|29072.21|29072.21|29072.21|29072.21|29072.21|29072.21|29072.21|0
1648461150000|2022-03-28 09:52:30|29079.28|29079.28|29075.75|29075.75|29079.28|29079.28|29075.75|29075.75|0
1648461160000|2022-03-28 09:52:40|29072.21|29072.21|29072.21|29072.21|29072.21|29072.21|29072.21|29072.21|0
1648461170000|2022-03-28 09:52:50|29068.68|29068.68|29068.68|29068.68|29068.68|29068.68|29068.68|29068.68|0
1648461240000|2022-03-28 09:54:00|29065.14|29065.14|29065.14|29065.14|29065.14|29065.14|29065.14|29065.14|0
1648461260000|2022-03-28 09:54:20|29068.68|29068.68|29068.68|29068.68|29068.68|29068.68|29068.68|29068.68|0
1648461300000|2022-03-28 09:55:00|29068.38|29068.38|29068.08|29068.08|29068.38|29068.38|29067.78|29067.78|0
1648461310000|2022-03-28 09:55:10|29067.78|29067.78|29067.78|29067.78|29067.78|29067.78|29067.78|29067.78|0
1648461320000|2022-03-28 09:55:20|29071.31|29071.31|29064.24|29064.24|29071.31|29071.31|29053.64|29053.64|0
1648461330000|2022-03-28 09:55:30|29065.44|29065.44|29064.84|29064.84|29065.44|29065.44|29064.84|29064.84|0
1648461340000|2022-03-28 09:55:40|29061.31|29061.31|29061.31|29061.31|29061.31|29061.31|29061.31|29061.31|0
1648461360000|2022-03-28 09:56:00|29057.77|29057.77|29064.84|29064.84|29064.84|29064.84|29057.77|29057.77|0
1648461390000|2022-03-28 09:56:30|29068.38|29068.38|29068.38|29068.38|29068.38|29068.38|29068.38|29068.38|0
1648461400000|2022-03-28 09:56:40|29057.77|29057.77|29068.38|29068.38|29068.38|29068.38|29057.77|29057.77|0
1648461440000|2022-03-28 09:57:20|29075.45|29075.45|29068.38|29068.38|29075.45|29075.45|29068.38|29068.38|0
1648461460000|2022-03-28 09:57:40|29078.98|29078.98|29078.98|29078.98|29078.98|29078.98|29078.98|29078.98|0
1648461470000|2022-03-28 09:57:50|29075.45|29075.45|29075.45|29075.45|29075.45|29075.45|29075.45|29075.45|0
1648461540000|2022-03-28 09:59:00|29068.38|29068.38|29071.91|29071.91|29071.91|29071.91|29068.38|29068.38|0
1648461590000|2022-03-28 09:59:50|29071.31|29071.31|29071.31|29071.31|29071.31|29071.31|29071.31|29071.31|0
1648461610000|2022-03-28 10:00:10|29070.41|29070.41|29067.48|29067.48|29070.71|29070.71|29067.18|29067.18|0
1648461660000|2022-03-28 10:01:00|29068.08|29068.08|29092.82|29092.82|29092.82|29092.82|29068.08|29068.08|0
1648461670000|2022-03-28 10:01:10|29089.29|29089.29|29078.68|29078.68|29089.29|29089.29|29078.68|29078.68|0
1648461680000|2022-03-28 10:01:20|29077.96|29077.96|29077.96|29077.96|29077.96|29077.96|29077.96|29077.96|0
1648461710000|2022-03-28 10:01:50|29081.49|29081.49|29074.42|29074.42|29081.49|29081.49|29074.42|29074.42|0
1648461720000|2022-03-28 10:02:00|29070.89|29070.89|29063.57|29063.57|29070.89|29070.89|29063.57|29063.57|0
1648461730000|2022-03-28 10:02:10|29070.64|29070.64|29084.78|29084.78|29084.78|29084.78|29070.64|29070.64|0
1648461740000|2022-03-28 10:02:20|29085.08|29085.08|29085.08|29085.08|29085.08|29085.08|29085.08|29085.08|0
1648461760000|2022-03-28 10:02:40|29095.69|29095.69|29092.15|29092.15|29095.69|29095.69|29092.15|29092.15|0
1648461780000|2022-03-28 10:03:00|29092.76|29092.76|29092.76|29092.76|29092.76|29092.76|29092.76|29092.76|0
1648461790000|2022-03-28 10:03:10|29096.29|29096.29|29096.29|29096.29|29096.29|29096.29|29096.29|29096.29|0
1648461800000|2022-03-28 10:03:20|29099.83|29099.83|29096.29|29096.29|29099.83|29099.83|29096.29|29096.29|0
1648461830000|2022-03-28 10:03:50|29092.76|29092.76|29092.76|29092.76|29092.76|29092.76|29092.76|29092.76|0
1648461850000|2022-03-28 10:04:10|29085.69|29085.69|29078.62|29078.62|29085.69|29085.69|29078.62|29078.62|0
1648461870000|2022-03-28 10:04:30|29082.15|29082.15|29082.15|29082.15|29082.15|29082.15|29082.15|29082.15|0
1648461880000|2022-03-28 10:04:40|29085.69|29085.69|29085.69|29085.69|29085.69|29085.69|29085.69|29085.69|0
1648461930000|2022-03-28 10:05:30|29085.39|29085.39|29085.39|29085.39|29085.39|29085.39|29085.39|29085.39|0
1648461950000|2022-03-28 10:05:50|29081.85|29081.85|29081.85|29081.85|29081.85|29081.85|29081.85|29081.85|0
1648461970000|2022-03-28 10:06:10|29082.15|29082.15|29089.22|29089.22|29089.22|29089.22|29082.15|29082.15|0
1648461990000|2022-03-28 10:06:30|29092.76|29092.76|29092.76|29092.76|29092.76|29092.76|29092.76|29092.76|0
1648462040000|2022-03-28 10:07:20|29092.15|29092.15|29092.15|29092.15|29092.15|29092.15|29092.15|29092.15|0
1648462070000|2022-03-28 10:07:50|29095.69|29095.69|29095.69|29095.69|29095.69|29095.69|29095.69|29095.69|0
1648462080000|2022-03-28 10:08:00|29099.22|29099.22|29099.22|29099.22|29099.22|29099.22|29095.69|29095.69|0
1648462110000|2022-03-28 10:08:30|29102.76|29102.76|29099.22|29099.22|29102.76|29102.76|29099.22|29099.22|0
1648462150000|2022-03-28 10:09:10|29102.76|29102.76|29102.76|29102.76|29102.76|29102.76|29102.76|29102.76|0
1648462180000|2022-03-28 10:09:40|29099.22|29099.22|29099.22|29099.22|29099.22|29099.22|29099.22|29099.22|0
1648462190000|2022-03-28 10:09:50|29095.69|29095.69|29092.15|29092.15|29095.69|29095.69|29092.15|29092.15|0
1648462240000|2022-03-28 10:10:40|29099.22|29099.22|29092.15|29092.15|29099.22|29099.22|29092.15|29092.15|0
1648462260000|2022-03-28 10:11:00|29099.22|29099.22|29095.69|29095.69|29099.22|29099.22|29095.69|29095.69|0
1648462330000|2022-03-28 10:12:10|29096.51|29096.51|29096.92|29096.92|29100.04|29100.04|29096.51|29096.51|0
1648462340000|2022-03-28 10:12:20|29097.52|29097.52|29097.52|29097.52|29097.52|29097.52|29097.52|29097.52|0
1648462350000|2022-03-28 10:12:30|29104.59|29104.59|29111.66|29111.66|29111.66|29111.66|29104.59|29104.59|0
1648462360000|2022-03-28 10:12:40|29115.19|29115.19|29115.19|29115.19|29115.19|29115.19|29115.19|29115.19|0
1648462370000|2022-03-28 10:12:50|29118.73|29118.73|29118.73|29118.73|29118.73|29118.73|29118.73|29118.73|0
1648462380000|2022-03-28 10:13:00|29115.19|29115.19|29118.73|29118.73|29118.73|29118.73|29115.19|29115.19|0
1648462390000|2022-03-28 10:13:10|29119.63|29119.63|29119.33|29119.33|29119.63|29119.63|29119.33|29119.33|0
1648462430000|2022-03-28 10:13:50|29122.86|29122.86|29122.56|29122.56|29122.86|29122.86|29122.56|29122.56|0
1648462440000|2022-03-28 10:14:00|29126.1|29126.1|29122.56|29122.56|29126.1|29126.1|29122.56|29122.56|0
1648462470000|2022-03-28 10:14:30|29123.17|29123.17|29127|29127|29127|29127|29123.17|29123.17|0
1648462480000|2022-03-28 10:14:40|29130.54|29130.54|29130.24|29130.24|29130.54|29130.54|29130.24|29130.24|0
1648462490000|2022-03-28 10:14:50|29144.37|29144.37|29144.37|29144.37|29144.37|29144.37|29144.37|29144.37|0
1648462550000|2022-03-28 10:15:50|29137.3|29137.3|29137.3|29137.3|29137.3|29137.3|29137.3|29137.3|0
1648462570000|2022-03-28 10:16:10|29133.77|29133.77|29133.77|29133.77|29133.77|29133.77|29133.77|29133.77|0
1648462600000|2022-03-28 10:16:40|29130.24|29130.24|29130.24|29130.24|29130.24|29130.24|29130.24|29130.24|0
1648462620000|2022-03-28 10:17:00|29133.77|29133.77|29130.24|29130.24|29133.77|29133.77|29130.24|29130.24|0
1648462640000|2022-03-28 10:17:20|29130.54|29130.54|29130.54|29130.54|29130.54|29130.54|29130.54|29130.54|0
1648462650000|2022-03-28 10:17:30|29134.07|29134.07|29134.97|29134.97|29134.97|29134.97|29134.07|29134.07|0
1648462660000|2022-03-28 10:17:40|29134.67|29134.67|29131.14|29131.14|29134.67|29134.67|29131.14|29131.14|0
1648462680000|2022-03-28 10:18:00|29130.84|29130.84|29130.84|29130.84|29130.84|29130.84|29130.84|29130.84|0
1648462710000|2022-03-28 10:18:30|29127.3|29127.3|29127.3|29127.3|29127.3|29127.3|29127.3|29127.3|0
1648462720000|2022-03-28 10:18:40|29130.84|29130.84|29134.37|29134.37|29134.37|29134.37|29130.84|29130.84|0
1648462730000|2022-03-28 10:18:50|29137.91|29137.91|29137.91|29137.91|29137.91|29137.91|29137.91|29137.91|0
1648462740000|2022-03-28 10:19:00|29138.39|29138.39|29138.39|29138.39|29138.39|29138.39|29138.39|29138.39|0
1648462760000|2022-03-28 10:19:20|29141.92|29141.92|29141.92|29141.92|29141.92|29141.92|29141.92|29141.92|0
1648462780000|2022-03-28 10:19:40|29148.99|29148.99|29148.99|29148.99|29148.99|29148.99|29148.99|29148.99|0
1648462800000|2022-03-28 10:20:00|29149.4|29149.4|29148.99|29148.99|29149.4|29149.4|29148.99|29148.99|0
1648462820000|2022-03-28 10:20:20|29145.46|29145.46|29145.46|29145.46|29145.46|29145.46|29145.46|29145.46|0
1648462860000|2022-03-28 10:21:00|29138.39|29138.39|29138.39|29138.39|29138.39|29138.39|29138.39|29138.39|0
1648462920000|2022-03-28 10:22:00|29138.09|29138.09|29138.09|29138.09|29138.09|29138.09|29138.09|29138.09|0
1648462940000|2022-03-28 10:22:20|29145.16|29145.16|29141.62|29141.62|29145.16|29145.16|29141.62|29141.62|0
1648462950000|2022-03-28 10:22:30|29145.16|29145.16|29145.16|29145.16|29145.16|29145.16|29145.16|29145.16|0
1648462960000|2022-03-28 10:22:40|29138.09|29138.09|29131.02|29131.02|29138.09|29138.09|29131.02|29131.02|0
1648462970000|2022-03-28 10:22:50|29131.26|29131.26|29131.26|29131.26|29131.26|29131.26|29131.26|29131.26|0
1648462980000|2022-03-28 10:23:00|29127.73|29127.73|29131.26|29131.26|29131.26|29131.26|29127.73|29127.73|0
1648463000000|2022-03-28 10:23:20|29134.8|29134.8|29131.26|29131.26|29134.8|29134.8|29131.26|29131.26|0
1648463010000|2022-03-28 10:23:30|29138.33|29138.33|29141.87|29141.87|29141.87|29141.87|29138.33|29138.33|0
1648463030000|2022-03-28 10:23:50|29141.46|29141.46|29141.05|29141.05|29141.46|29141.46|29141.05|29141.05|0
1648463040000|2022-03-28 10:24:00|29137.51|29137.51|29133.98|29133.98|29137.51|29137.51|29133.98|29133.98|0
1648463050000|2022-03-28 10:24:10|29134.58|29134.58|29134.58|29134.58|29134.58|29134.58|29134.58|29134.58|0
1648463080000|2022-03-28 10:24:40|29138.11|29138.11|29134.58|29134.58|29138.11|29138.11|29134.58|29134.58|0
1648463110000|2022-03-28 10:25:10|29134.88|29134.88|29134.88|29134.88|29134.88|29134.88|29134.88|29134.88|0
1648463130000|2022-03-28 10:25:30|29135.48|29135.48|29134.88|29134.88|29135.48|29135.48|29134.88|29134.88|0
1648463170000|2022-03-28 10:26:10|29135.48|29135.48|29135.48|29135.48|29135.48|29135.48|29135.48|29135.48|0
1648463180000|2022-03-28 10:26:20|29139.01|29139.01|29135.48|29135.48|29139.01|29139.01|29135.48|29135.48|0
1648463190000|2022-03-28 10:26:30|29142.55|29142.55|29142.55|29142.55|29142.55|29142.55|29142.55|29142.55|0
1648463230000|2022-03-28 10:27:10|29139.01|29139.01|29142.55|29142.55|29146.08|29146.08|29139.01|29139.01|0
1648463250000|2022-03-28 10:27:30|29149.62|29149.62|29156.69|29156.69|29156.69|29156.69|29149.62|29149.62|0
1648463280000|2022-03-28 10:28:00|29160.22|29160.22|29156.69|29156.69|29160.22|29160.22|29156.69|29156.69|0
1648463330000|2022-03-28 10:28:50|29160.22|29160.22|29160.22|29160.22|29160.22|29160.22|29160.22|29160.22|0
1648463350000|2022-03-28 10:29:10|29153.15|29153.15|29149.62|29149.62|29153.15|29153.15|29149.62|29149.62|0
1648463380000|2022-03-28 10:29:40|29149.02|29149.02|29141.95|29141.95|29149.02|29149.02|29141.95|29141.95|0
1648463400000|2022-03-28 10:30:00|29149.02|29149.02|29149.02|29149.02|29149.02|29149.02|29149.02|29149.02|0
1648463410000|2022-03-28 10:30:10|29152.55|29152.55|29152.55|29152.55|29152.55|29152.55|29152.55|29152.55|0
1648463440000|2022-03-28 10:30:40|29149.02|29149.02|29150.87|29150.87|29152.55|29152.55|29149.02|29149.02|0
1648463450000|2022-03-28 10:30:50|29154.4|29154.4|29154.4|29154.4|29154.4|29154.4|29154.4|29154.4|0
1648463480000|2022-03-28 10:31:20|29150.87|29150.87|29147.33|29147.33|29150.87|29150.87|29147.33|29147.33|0
1648463510000|2022-03-28 10:31:50|29143.8|29143.8|29143.8|29143.8|29143.8|29143.8|29143.8|29143.8|0
1648463580000|2022-03-28 10:33:00|29147.33|29147.33|29150.87|29150.87|29150.87|29150.87|29147.33|29147.33|0
1648463610000|2022-03-28 10:33:30|29150.46|29150.46|29143.39|29143.39|29150.46|29150.46|29143.39|29143.39|0
1648463620000|2022-03-28 10:33:40|29143.69|29143.69|29143.69|29143.69|29143.69|29143.69|29143.69|29143.69|0
1648463640000|2022-03-28 10:34:00|29143.39|29143.39|29143.39|29143.39|29143.39|29143.39|29143.39|29143.39|0
1648463710000|2022-03-28 10:35:10|29136.32|29136.32|29136.32|29136.32|29136.32|29136.32|29136.32|29136.32|0
1648463720000|2022-03-28 10:35:20|29143.39|29143.39|29146.92|29146.92|29150.46|29150.46|29143.39|29143.39|0
1648463730000|2022-03-28 10:35:30|29150.46|29150.46|29150.46|29150.46|29150.46|29150.46|29150.46|29150.46|0
1648463740000|2022-03-28 10:35:40|29157.53|29157.53|29157.53|29157.53|29157.53|29157.53|29157.53|29157.53|0
1648463750000|2022-03-28 10:35:50|29161.06|29161.06|29168.13|29168.13|29168.13|29168.13|29161.06|29161.06|0
1648463760000|2022-03-28 10:36:00|29175.2|29175.2|29171.67|29171.67|29175.2|29175.2|29171.67|29171.67|0
1648463790000|2022-03-28 10:36:30|29168.13|29168.13|29161.06|29161.06|29168.13|29168.13|29161.06|29161.06|0
1648463830000|2022-03-28 10:37:10|29157.53|29157.53|29157.53|29157.53|29157.53|29157.53|29157.53|29157.53|0
1648463850000|2022-03-28 10:37:30|29157.83|29157.83|29161.36|29161.36|29161.36|29161.36|29157.83|29157.83|0
1648463870000|2022-03-28 10:37:50|29164.9|29164.9|29157.83|29157.83|29164.9|29164.9|29157.83|29157.83|0
1648463880000|2022-03-28 10:38:00|29154.29|29154.29|29154.29|29154.29|29154.29|29154.29|29154.29|29154.29|0
1648463890000|2022-03-28 10:38:10|29150.76|29150.76|29150.76|29150.76|29150.76|29150.76|29150.76|29150.76|0
1648463980000|2022-03-28 10:39:40|29150.46|29150.46|29150.46|29150.46|29150.46|29150.46|29150.46|29150.46|0
1648464000000|2022-03-28 10:40:00|29150.87|29150.87|29157.94|29157.94|29157.94|29157.94|29150.87|29150.87|0
1648464020000|2022-03-28 10:40:20|29161.47|29161.47|29165.01|29165.01|29165.01|29165.01|29161.47|29161.47|0
1648464040000|2022-03-28 10:40:40|29164.19|29164.19|29178.33|29178.33|29178.33|29178.33|29164.19|29164.19|0
1648464050000|2022-03-28 10:40:50|29178.03|29178.03|29174.49|29174.49|29178.03|29178.03|29174.49|29174.49|0
1648464060000|2022-03-28 10:41:00|29167.42|29167.42|29164.49|29164.49|29167.42|29167.42|29163.89|29163.89|0
1648464100000|2022-03-28 10:41:40|29157.42|29157.42|29157.42|29157.42|29157.42|29157.42|29157.42|29157.42|0
1648464120000|2022-03-28 10:42:00|29168.02|29168.02|29168.02|29168.02|29168.02|29168.02|29168.02|29168.02|0
1648464160000|2022-03-28 10:42:40|29164.49|29164.49|29164.49|29164.49|29164.49|29164.49|29164.49|29164.49|0
1648464170000|2022-03-28 10:42:50|29168.02|29168.02|29168.02|29168.02|29168.02|29168.02|29168.02|29168.02|0
1648464200000|2022-03-28 10:43:20|29160.95|29160.95|29160.95|29160.95|29160.95|29160.95|29160.95|29160.95|0
1648464210000|2022-03-28 10:43:30|29168.02|29168.02|29171.56|29171.56|29171.56|29171.56|29168.02|29168.02|0
1648464220000|2022-03-28 10:43:40|29171.97|29171.97|29171.97|29171.97|29171.97|29171.97|29171.97|29171.97|0
1648464250000|2022-03-28 10:44:10|29179.04|29179.04|29179.04|29179.04|29179.04|29179.04|29179.04|29179.04|0
1648464300000|2022-03-28 10:45:00|29175.5|29175.5|29171.97|29171.97|29175.5|29175.5|29171.97|29171.97|0
1648464320000|2022-03-28 10:45:20|29175.5|29175.5|29175.5|29175.5|29175.5|29175.5|29175.5|29175.5|0
1648464350000|2022-03-28 10:45:50|29168.43|29168.43|29164.9|29164.9|29168.43|29168.43|29164.9|29164.9|0
1648464360000|2022-03-28 10:46:00|29161.36|29161.36|29157.83|29157.83|29161.36|29161.36|29157.83|29157.83|0
1648464370000|2022-03-28 10:46:10|29140.15|29140.15|29147.22|29147.22|29147.22|29147.22|29140.15|29140.15|0
1648464380000|2022-03-28 10:46:20|29136.62|29136.62|29136.62|29136.62|29136.62|29136.62|29136.62|29136.62|0
1648464390000|2022-03-28 10:46:30|29126.01|29126.01|29136.62|29136.62|29136.62|29136.62|29126.01|29126.01|0
1648464400000|2022-03-28 10:46:40|29136.02|29136.02|29136.32|29136.32|29136.32|29136.32|29136.02|29136.02|0
1648464420000|2022-03-28 10:47:00|29132.78|29132.78|29132.78|29132.78|29132.78|29132.78|29132.78|29132.78|0
1648464460000|2022-03-28 10:47:40|29129.25|29129.25|29129.25|29129.25|29129.25|29129.25|29129.25|29129.25|0
1648464480000|2022-03-28 10:48:00|29132.78|29132.78|29132.78|29132.78|29132.78|29132.78|29132.78|29132.78|0
1648464510000|2022-03-28 10:48:30|29136.32|29136.32|29136.32|29136.32|29139.85|29139.85|29132.78|29132.78|0
1648464520000|2022-03-28 10:48:40|29139.85|29139.85|29139.85|29139.85|29139.85|29139.85|29139.85|29139.85|0
1648464530000|2022-03-28 10:48:50|29143.39|29143.39|29143.39|29143.39|29143.39|29143.39|29143.39|29143.39|0
1648464560000|2022-03-28 10:49:20|29132.78|29132.78|29132.78|29132.78|29132.78|29132.78|29132.78|29132.78|0
1648464580000|2022-03-28 10:49:40|29136.32|29136.32|29136.32|29136.32|29136.32|29136.32|29136.32|29136.32|0
1648464620000|2022-03-28 10:50:20|29136.02|29136.02|29132.48|29132.48|29136.02|29136.02|29128.95|29128.95|0
1648464650000|2022-03-28 10:50:50|29136.02|29136.02|29132.48|29132.48|29136.02|29136.02|29132.48|29132.48|0
1648464680000|2022-03-28 10:51:20|29132.07|29132.07|29132.07|29132.07|29132.07|29132.07|29132.07|29132.07|0
1648464710000|2022-03-28 10:51:50|29125|29125|29125|29125|29125|29125|29125|29125|0
1648464720000|2022-03-28 10:52:00|29117.93|29117.93|29117.93|29117.93|29117.93|29117.93|29117.93|29117.93|0
1648464770000|2022-03-28 10:52:50|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|0
1648464780000|2022-03-28 10:53:00|29117.93|29117.93|29110.86|29110.86|29117.93|29117.93|29107.33|29107.33|0
1648464810000|2022-03-28 10:53:30|29107.33|29107.33|29107.33|29107.33|29107.33|29107.33|29107.33|29107.33|0
1648464850000|2022-03-28 10:54:10|29110.86|29110.86|29110.86|29110.86|29110.86|29110.86|29110.86|29110.86|0
1648464900000|2022-03-28 10:55:00|29107.33|29107.33|29107.63|29107.63|29107.63|29107.63|29107.33|29107.33|0
1648464940000|2022-03-28 10:55:40|29111.16|29111.16|29097.02|29097.02|29111.16|29111.16|29097.02|29097.02|0
1648465030000|2022-03-28 10:57:10|29093.49|29093.49|29093.49|29093.49|29093.49|29093.49|29093.49|29093.49|0
1648465040000|2022-03-28 10:57:20|29100.56|29100.56|29099.66|29099.66|29100.56|29100.56|29099.66|29099.66|0
1648465050000|2022-03-28 10:57:30|29103.19|29103.19|29103.19|29103.19|29103.19|29103.19|29103.19|29103.19|0
1648465060000|2022-03-28 10:57:40|29113.8|29113.8|29113.8|29113.8|29113.8|29113.8|29113.8|29113.8|0
1648465070000|2022-03-28 10:57:50|29117.33|29117.33|29113.8|29113.8|29117.33|29117.33|29113.8|29113.8|0
1648465110000|2022-03-28 10:58:30|29110.26|29110.26|29107.14|29107.14|29110.26|29110.26|29106.73|29106.73|0
1648465120000|2022-03-28 10:58:40|29121.28|29121.28|29122.48|29122.48|29122.48|29122.48|29121.28|29121.28|0
1648465180000|2022-03-28 10:59:40|29126.01|29126.01|29126.31|29126.31|29126.31|29126.31|29126.01|29126.01|0
1648465200000|2022-03-28 11:00:00|29129.85|29129.85|29136.92|29136.92|29136.92|29136.92|29129.85|29129.85|0
1648465220000|2022-03-28 11:00:20|29133.38|29133.38|29141.46|29141.46|29141.46|29141.46|29133.38|29133.38|0
1648465230000|2022-03-28 11:00:30|29145|29145|29138.17|29138.17|29145.24|29145.24|29138.17|29138.17|0
1648465260000|2022-03-28 11:01:00|29131.1|29131.1|29127.57|29127.57|29131.1|29131.1|29127.57|29127.57|0
1648465280000|2022-03-28 11:01:20|29127.27|29127.27|29130.8|29130.8|29130.8|29130.8|29127.27|29127.27|0
1648465300000|2022-03-28 11:01:40|29137.87|29137.87|29137.87|29137.87|29137.87|29137.87|29137.87|29137.87|0
1648465310000|2022-03-28 11:01:50|29134.34|29134.34|29130.8|29130.8|29134.34|29134.34|29130.8|29130.8|0
1648465320000|2022-03-28 11:02:00|29127.27|29127.27|29123.73|29123.73|29127.27|29127.27|29123.73|29123.73|0
1648465330000|2022-03-28 11:02:10|29130.8|29130.8|29131.7|29131.7|29131.7|29131.7|29130.8|29130.8|0
1648465340000|2022-03-28 11:02:20|29132.9|29132.9|29132.9|29132.9|29132.9|29132.9|29132.9|29132.9|0
1648465380000|2022-03-28 11:03:00|29129.37|29129.37|29136.44|29136.44|29136.44|29136.44|29129.37|29129.37|0
1648465390000|2022-03-28 11:03:10|29143.51|29143.51|29154.93|29154.93|29154.93|29154.93|29143.51|29143.51|0
1648465400000|2022-03-28 11:03:20|29162|29162|29162|29162|29162|29162|29162|29162|0
1648465410000|2022-03-28 11:03:30|29158.47|29158.47|29151.4|29151.4|29158.47|29158.47|29151.4|29151.4|0
1648465450000|2022-03-28 11:04:10|29154.93|29154.93|29147.86|29147.86|29154.93|29154.93|29147.86|29147.86|0
1648465490000|2022-03-28 11:04:50|29144.33|29144.33|29140.79|29140.79|29144.33|29144.33|29140.79|29140.79|0
1648465500000|2022-03-28 11:05:00|29147.86|29147.86|29147.86|29147.86|29147.86|29147.86|29147.86|29147.86|0
1648465510000|2022-03-28 11:05:10|29149.97|29149.97|29153.5|29153.5|29153.5|29153.5|29149.97|29149.97|0
1648465530000|2022-03-28 11:05:30|29160.57|29160.57|29171.18|29171.18|29171.18|29171.18|29160.57|29160.57|0
1648465540000|2022-03-28 11:05:40|29164.11|29164.11|29153.5|29153.5|29164.11|29164.11|29153.5|29153.5|0
1648465560000|2022-03-28 11:06:00|29160.57|29160.57|29157.04|29157.04|29160.57|29160.57|29157.04|29157.04|0
1648465580000|2022-03-28 11:06:20|29164.11|29164.11|29164.11|29164.11|29164.11|29164.11|29164.11|29164.11|0
1648465610000|2022-03-28 11:06:50|29167.64|29167.64|29167.64|29167.64|29167.64|29167.64|29167.64|29167.64|0
1648465620000|2022-03-28 11:07:00|29157.04|29157.04|29157.04|29157.04|29157.04|29157.04|29157.04|29157.04|0
1648465640000|2022-03-28 11:07:20|29149.97|29149.97|29149.97|29149.97|29149.97|29149.97|29149.97|29149.97|0
1648465660000|2022-03-28 11:07:40|29160.57|29160.57|29160.57|29160.57|29160.57|29160.57|29160.57|29160.57|0
1648465670000|2022-03-28 11:07:50|29157.04|29157.04|29153.5|29153.5|29157.04|29157.04|29153.5|29153.5|0
1648465680000|2022-03-28 11:08:00|29155.3|29155.3|29155.9|29155.9|29155.9|29155.9|29155.3|29155.3|0
1648465690000|2022-03-28 11:08:10|29155|29155|29158.54|29158.54|29158.54|29158.54|29155|29155|0
1648465700000|2022-03-28 11:08:20|29158.13|29158.13|29154.59|29154.59|29158.13|29158.13|29154.59|29154.59|0
1648465710000|2022-03-28 11:08:30|29161.66|29161.66|29161.66|29161.66|29161.66|29161.66|29161.66|29161.66|0
1648465740000|2022-03-28 11:09:00|29162.07|29162.07|29162.67|29162.67|29162.97|29162.97|29162.07|29162.07|0
1648465760000|2022-03-28 11:09:20|29152.07|29152.07|29152.07|29152.07|29152.07|29152.07|29152.07|29152.07|0
1648465770000|2022-03-28 11:09:30|29155.6|29155.6|29156.81|29156.81|29156.81|29156.81|29155.6|29155.6|0
1648465780000|2022-03-28 11:09:40|29155.9|29155.9|29159.74|29159.74|29159.74|29159.74|29155.9|29155.9|0
1648465790000|2022-03-28 11:09:50|29166.81|29166.81|29170.34|29170.34|29170.34|29170.34|29166.81|29166.81|0
1648465800000|2022-03-28 11:10:00|29173.88|29173.88|29173.88|29173.88|29173.88|29173.88|29173.88|29173.88|0
1648465810000|2022-03-28 11:10:10|29166.81|29166.81|29166.81|29166.81|29166.81|29166.81|29166.81|29166.81|0
1648465820000|2022-03-28 11:10:20|29163.27|29163.27|29159.74|29159.74|29163.27|29163.27|29159.74|29159.74|0
1648465840000|2022-03-28 11:10:40|29159.33|29159.33|29155.79|29155.79|29159.33|29159.33|29155.79|29155.79|0
1648465870000|2022-03-28 11:11:10|29166.4|29166.4|29166.4|29166.4|29166.4|29166.4|29166.4|29166.4|0
1648465880000|2022-03-28 11:11:20|29164.9|29164.9|29168.73|29168.73|29168.73|29168.73|29164.9|29164.9|0
1648465890000|2022-03-28 11:11:30|29168.43|29168.43|29174.9|29174.9|29174.9|29174.9|29167.83|29167.83|0
1648465900000|2022-03-28 11:11:40|29176.4|29176.4|29175.8|29175.8|29176.4|29176.4|29175.5|29175.5|0
1648465920000|2022-03-28 11:12:00|29165.2|29165.2|29153.09|29153.09|29165.2|29165.2|29153.09|29153.09|0
1648465940000|2022-03-28 11:12:20|29153.69|29153.69|29146.62|29146.62|29153.69|29153.69|29146.62|29146.62|0
1648465960000|2022-03-28 11:12:40|29153.69|29153.69|29153.69|29153.69|29153.69|29153.69|29153.69|29153.69|0
1648465980000|2022-03-28 11:13:00|29154.1|29154.1|29154.1|29154.1|29154.1|29154.1|29154.1|29154.1|0
1648466010000|2022-03-28 11:13:30|29157.64|29157.64|29157.94|29157.94|29157.94|29157.94|29157.64|29157.64|0
1648466020000|2022-03-28 11:13:40|29168.54|29168.54|29168.54|29168.54|29168.54|29168.54|29168.54|29168.54|0
1648466080000|2022-03-28 11:14:40|29165.01|29165.01|29165.01|29165.01|29165.01|29165.01|29165.01|29165.01|0
1648466100000|2022-03-28 11:15:00|29161.47|29161.47|29165.01|29165.01|29165.01|29165.01|29161.47|29161.47|0
1648466110000|2022-03-28 11:15:10|29168.54|29168.54|29173.28|29173.28|29173.58|29173.58|29168.54|29168.54|0
1648466120000|2022-03-28 11:15:20|29176.81|29176.81|29176.81|29176.81|29176.81|29176.81|29176.81|29176.81|0
1648466180000|2022-03-28 11:16:20|29180.35|29180.35|29180.35|29180.35|29180.35|29180.35|29180.35|29180.35|0
1648466200000|2022-03-28 11:16:40|29176.81|29176.81|29176.81|29176.81|29176.81|29176.81|29176.81|29176.81|0
1648466210000|2022-03-28 11:16:50|29180.35|29180.35|29180.35|29180.35|29180.35|29180.35|29180.35|29180.35|0
1648466220000|2022-03-28 11:17:00|29176.81|29176.81|29180.35|29180.35|29180.35|29180.35|29176.81|29176.81|0
1648466250000|2022-03-28 11:17:30|29176.81|29176.81|29176.81|29176.81|29176.81|29176.81|29176.81|29176.81|0
1648466260000|2022-03-28 11:17:40|29177.11|29177.11|29180.65|29180.65|29180.65|29180.65|29177.11|29177.11|0
1648466330000|2022-03-28 11:18:50|29184.18|29184.18|29180.65|29180.65|29184.18|29184.18|29180.65|29180.65|0
1648466340000|2022-03-28 11:19:00|29177.11|29177.11|29177.11|29177.11|29177.11|29177.11|29177.11|29177.11|0
1648466350000|2022-03-28 11:19:10|29177.41|29177.41|29184.48|29184.48|29184.48|29184.48|29177.41|29177.41|0
1648466370000|2022-03-28 11:19:30|29188.02|29188.02|29188.02|29188.02|29188.02|29188.02|29188.02|29188.02|0
1648466390000|2022-03-28 11:19:50|29191.55|29191.55|29191.55|29191.55|29191.55|29191.55|29191.55|29191.55|0
1648466420000|2022-03-28 11:20:20|29184.48|29184.48|29180.54|29180.54|29184.48|29184.48|29180.54|29180.54|0
1648466430000|2022-03-28 11:20:30|29184.07|29184.07|29184.07|29184.07|29184.07|29184.07|29184.07|29184.07|0
1648466440000|2022-03-28 11:20:40|29180.54|29180.54|29177|29177|29180.54|29180.54|29177|29177|0
1648466450000|2022-03-28 11:20:50|29173.47|29173.47|29169.93|29169.93|29173.47|29173.47|29169.93|29169.93|0
1648466460000|2022-03-28 11:21:00|29173.47|29173.47|29180.54|29180.54|29180.54|29180.54|29173.47|29173.47|0
1648466470000|2022-03-28 11:21:10|29177|29177|29177|29177|29177|29177|29177|29177|0
1648466480000|2022-03-28 11:21:20|29180.54|29180.54|29181.36|29181.36|29181.36|29181.36|29180.54|29180.54|0
1648466510000|2022-03-28 11:21:50|29177.82|29177.82|29174.77|29174.77|29177.82|29177.82|29174.29|29174.29|0
1648466550000|2022-03-28 11:22:30|29175.97|29175.97|29175.97|29175.97|29175.97|29175.97|29175.97|29175.97|0
1648466560000|2022-03-28 11:22:40|29168.9|29168.9|29165.37|29165.37|29168.9|29168.9|29165.37|29165.37|0
1648466570000|2022-03-28 11:22:50|29161.83|29161.83|29161.83|29161.83|29161.83|29161.83|29161.83|29161.83|0
1648466580000|2022-03-28 11:23:00|29154.77|29154.77|29158.3|29158.3|29158.3|29158.3|29154.77|29154.77|0
1648466590000|2022-03-28 11:23:10|29161.83|29161.83|29158.3|29158.3|29161.83|29161.83|29158.3|29158.3|0
1648466600000|2022-03-28 11:23:20|29165.37|29165.37|29161.83|29161.83|29165.37|29165.37|29161.83|29161.83|0
1648466640000|2022-03-28 11:24:00|29158.3|29158.3|29158.3|29158.3|29158.3|29158.3|29158.3|29158.3|0
1648466650000|2022-03-28 11:24:10|29165.37|29165.37|29165.37|29165.37|29165.37|29165.37|29165.37|29165.37|0
1648466660000|2022-03-28 11:24:20|29161.83|29161.83|29161.83|29161.83|29161.83|29161.83|29161.83|29161.83|0
1648466670000|2022-03-28 11:24:30|29154.77|29154.77|29154.77|29154.77|29154.77|29154.77|29154.77|29154.77|0
1648466690000|2022-03-28 11:24:50|29158.3|29158.3|29158.3|29158.3|29158.3|29158.3|29158.3|29158.3|0
1648466710000|2022-03-28 11:25:10|29158.71|29158.71|29158.71|29158.71|29158.71|29158.71|29158.71|29158.71|0
1648466740000|2022-03-28 11:25:40|29155.17|29155.17|29155.17|29155.17|29155.17|29155.17|29155.17|29155.17|0
1648466750000|2022-03-28 11:25:50|29162.24|29162.24|29162.24|29162.24|29162.24|29162.24|29162.24|29162.24|0
1648466760000|2022-03-28 11:26:00|29165.78|29165.78|29169.31|29169.31|29169.31|29169.31|29165.78|29165.78|0
1648466770000|2022-03-28 11:26:10|29172.85|29172.85|29180.74|29180.74|29180.74|29180.74|29172.85|29172.85|0
1648466790000|2022-03-28 11:26:30|29177.2|29177.2|29177.2|29177.2|29177.2|29177.2|29177.2|29177.2|0
1648466820000|2022-03-28 11:27:00|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|29184.27|0
1648466880000|2022-03-28 11:28:00|29180.74|29180.74|29180.74|29180.74|29180.74|29180.74|29180.74|29180.74|0
1648466890000|2022-03-28 11:28:10|29184.27|29184.27|29187.81|29187.81|29187.81|29187.81|29184.27|29184.27|0
1648466900000|2022-03-28 11:28:20|29191.34|29191.34|29187.81|29187.81|29191.34|29191.34|29187.81|29187.81|0
1648466910000|2022-03-28 11:28:30|29180.74|29180.74|29177.2|29177.2|29180.74|29180.74|29177.2|29177.2|0
1648466940000|2022-03-28 11:29:00|29173.67|29173.67|29173.67|29173.67|29173.67|29173.67|29173.67|29173.67|0
1648466950000|2022-03-28 11:29:10|29177.2|29177.2|29177.2|29177.2|29177.2|29177.2|29177.2|29177.2|0
1648466970000|2022-03-28 11:29:30|29170.13|29170.13|29169.23|29169.23|29170.13|29170.13|29168.63|29168.63|0
1648467010000|2022-03-28 11:30:10|29168.93|29168.93|29169.23|29169.23|29169.23|29169.23|29168.93|29168.93|0
1648467020000|2022-03-28 11:30:20|29168.93|29168.93|29168.93|29168.93|29168.93|29168.93|29168.93|29168.93|0
1648467030000|2022-03-28 11:30:30|29165.4|29165.4|29165.4|29165.4|29165.4|29165.4|29165.4|29165.4|0
1648467040000|2022-03-28 11:30:40|29165.1|29165.1|29160.96|29160.96|29165.1|29165.1|29160.96|29160.96|0
1648467070000|2022-03-28 11:31:10|29153.89|29153.89|29157.43|29157.43|29157.43|29157.43|29153.89|29153.89|0
1648467090000|2022-03-28 11:31:30|29153.89|29153.89|29157.43|29157.43|29157.43|29157.43|29153.89|29153.89|0
1648467100000|2022-03-28 11:31:40|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|0
1648467120000|2022-03-28 11:32:00|29153.89|29153.89|29153.89|29153.89|29153.89|29153.89|29153.89|29153.89|0
1648467130000|2022-03-28 11:32:10|29150.36|29150.36|29143.29|29143.29|29150.36|29150.36|29139.75|29139.75|0
1648467140000|2022-03-28 11:32:20|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|0
1648467150000|2022-03-28 11:32:30|29146.82|29146.82|29143.29|29143.29|29146.82|29146.82|29143.29|29143.29|0
1648467180000|2022-03-28 11:33:00|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|29139.34|29139.34|0
1648467230000|2022-03-28 11:33:50|29132.68|29132.68|29132.68|29132.68|29132.68|29132.68|29132.68|29132.68|0
1648467260000|2022-03-28 11:34:20|29136.22|29136.22|29136.22|29136.22|29136.22|29136.22|29136.22|29136.22|0
1648467270000|2022-03-28 11:34:30|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|0
1648467280000|2022-03-28 11:34:40|29129.56|29129.56|29129.56|29129.56|29129.56|29129.56|29129.56|29129.56|0
1648467300000|2022-03-28 11:35:00|29129.15|29129.15|29129.15|29129.15|29129.15|29129.15|29129.15|29129.15|0
1648467320000|2022-03-28 11:35:20|29132.68|29132.68|29143.29|29143.29|29143.29|29143.29|29129.15|29129.15|0
1648467330000|2022-03-28 11:35:30|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|29139.75|0
1648467350000|2022-03-28 11:35:50|29139.45|29139.45|29135.92|29135.92|29139.45|29139.45|29135.92|29135.92|0
1648467390000|2022-03-28 11:36:30|29139.75|29139.75|29146.82|29146.82|29153.89|29153.89|29139.75|29139.75|0
1648467410000|2022-03-28 11:36:50|29153.89|29153.89|29153.89|29153.89|29153.89|29153.89|29153.89|29153.89|0
1648467440000|2022-03-28 11:37:20|29157.43|29157.43|29157.43|29157.43|29157.43|29157.43|29157.43|29157.43|0
1648467450000|2022-03-28 11:37:30|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|29160.96|0
1648467460000|2022-03-28 11:37:40|29164.5|29164.5|29164.5|29164.5|29164.5|29164.5|29164.5|29164.5|0
1648467510000|2022-03-28 11:38:30|29157.43|29157.43|29155.09|29155.09|29157.43|29157.43|29153.89|29153.89|0
1648467520000|2022-03-28 11:38:40|29158.63|29158.63|29158.63|29158.63|29158.63|29158.63|29158.63|29158.63|0
1648467530000|2022-03-28 11:38:50|29155.09|29155.09|29155.09|29155.09|29155.09|29155.09|29155.09|29155.09|0
1648467590000|2022-03-28 11:39:50|29151.56|29151.56|29151.56|29151.56|29151.56|29151.56|29151.56|29151.56|0
1648467600000|2022-03-28 11:40:00|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|29144.49|0
1648467610000|2022-03-28 11:40:10|29137.42|29137.42|29133.28|29133.28|29137.42|29137.42|29133.28|29133.28|0
1648467620000|2022-03-28 11:40:20|29136.82|29136.82|29143.89|29143.89|29143.89|29143.89|29136.82|29136.82|0
1648467630000|2022-03-28 11:40:30|29136.82|29136.82|29143.89|29143.89|29143.89|29143.89|29136.82|29136.82|0
1648467660000|2022-03-28 11:41:00|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|0
1648467670000|2022-03-28 11:41:10|29147.72|29147.72|29147.72|29147.72|29147.72|29147.72|29147.72|29147.72|0
1648467680000|2022-03-28 11:41:20|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|29144.19|0
1648467690000|2022-03-28 11:41:30|29147.72|29147.72|29151.26|29151.26|29151.26|29151.26|29147.72|29147.72|0
1648467720000|2022-03-28 11:42:00|29151.86|29151.86|29151.86|29151.86|29151.86|29151.86|29151.86|29151.86|0
1648467750000|2022-03-28 11:42:30|29148.32|29148.32|29148.32|29148.32|29148.32|29148.32|29148.32|29148.32|0
1648467820000|2022-03-28 11:43:40|29155.39|29155.39|29155.39|29155.39|29155.39|29155.39|29155.39|29155.39|0
1648467830000|2022-03-28 11:43:50|29158.93|29158.93|29166|29166|29166|29166|29158.93|29158.93|0
1648467860000|2022-03-28 11:44:20|29169.53|29169.53|29169.53|29169.53|29169.53|29169.53|29169.53|29169.53|0
1648467870000|2022-03-28 11:44:30|29166|29166|29166|29166|29166|29166|29166|29166|0
1648467930000|2022-03-28 11:45:30|29169.53|29169.53|29169.53|29169.53|29169.53|29169.53|29169.53|29169.53|0
1648467940000|2022-03-28 11:45:40|29162.46|29162.46|29158.93|29158.93|29162.46|29162.46|29158.93|29158.93|0
1648467950000|2022-03-28 11:45:50|29162.46|29162.46|29162.46|29162.46|29162.46|29162.46|29162.46|29162.46|0
1648467960000|2022-03-28 11:46:00|29155.39|29155.39|29155.39|29155.39|29155.39|29155.39|29155.39|29155.39|0
1648467970000|2022-03-28 11:46:10|29156.21|29156.21|29167.12|29167.12|29167.12|29167.12|29156.21|29156.21|0
1648467980000|2022-03-28 11:46:20|29163.58|29163.58|29163.58|29163.58|29163.58|29163.58|29163.58|29163.58|0
1648467990000|2022-03-28 11:46:30|29156.51|29156.51|29156.51|29156.51|29156.51|29156.51|29156.51|29156.51|0
1648468000000|2022-03-28 11:46:40|29152.98|29152.98|29152.98|29152.98|29152.98|29152.98|29152.98|29152.98|0
1648468020000|2022-03-28 11:47:00|29149.44|29149.44|29152.98|29152.98|29152.98|29152.98|29149.44|29149.44|0
1648468060000|2022-03-28 11:47:40|29153.39|29153.39|29153.39|29153.39|29153.39|29153.39|29153.39|29153.39|0
1648468150000|2022-03-28 11:49:10|29156.92|29156.92|29156.92|29156.92|29156.92|29156.92|29156.92|29156.92|0
1648468170000|2022-03-28 11:49:30|29171.06|29171.06|29160.46|29160.46|29171.06|29171.06|29160.46|29160.46|0
1648468220000|2022-03-28 11:50:20|29167.53|29167.53|29174.6|29174.6|29174.6|29174.6|29167.53|29167.53|0
1648468260000|2022-03-28 11:51:00|29167.53|29167.53|29167.53|29167.53|29171.06|29171.06|29167.53|29167.53|0
1648468280000|2022-03-28 11:51:20|29174.6|29174.6|29185.8|29185.8|29185.8|29185.8|29174.6|29174.6|0
1648468290000|2022-03-28 11:51:30|29196.41|29196.41|29196.41|29196.41|29196.41|29196.41|29196.41|29196.41|0
1648468300000|2022-03-28 11:51:40|29192.87|29192.87|29192.87|29192.87|29192.87|29192.87|29192.87|29192.87|0
1648468310000|2022-03-28 11:51:50|29191.64|29191.64|29191.64|29191.64|29191.64|29191.64|29191.64|29191.64|0
1648468330000|2022-03-28 11:52:10|29181.04|29181.04|29188.11|29188.11|29188.11|29188.11|29181.04|29181.04|0
1648468340000|2022-03-28 11:52:20|29191.64|29191.64|29195.18|29195.18|29195.18|29195.18|29191.64|29191.64|0
1648468360000|2022-03-28 11:52:40|29188.11|29188.11|29198.71|29198.71|29198.71|29198.71|29188.11|29188.11|0
1648468370000|2022-03-28 11:52:50|29195.18|29195.18|29191.64|29191.64|29198.71|29198.71|29191.64|29191.64|0
1648468410000|2022-03-28 11:53:30|29184.57|29184.57|29181.04|29181.04|29184.57|29184.57|29181.04|29181.04|0
1648468430000|2022-03-28 11:53:50|29182.68|29182.68|29182.68|29182.68|29182.68|29182.68|29182.68|29182.68|0
1648468440000|2022-03-28 11:54:00|29186.21|29186.21|29189.75|29189.75|29189.75|29189.75|29186.21|29186.21|0
1648468460000|2022-03-28 11:54:20|29196.82|29196.82|29196.82|29196.82|29196.82|29196.82|29196.82|29196.82|0
1648468470000|2022-03-28 11:54:30|29203.89|29203.89|29203.89|29203.89|29203.89|29203.89|29203.89|29203.89|0
1648468510000|2022-03-28 11:55:10|29200.35|29200.35|29200.35|29200.35|29200.35|29200.35|29200.35|29200.35|0
1648468520000|2022-03-28 11:55:20|29198.71|29198.71|29195.18|29195.18|29198.71|29198.71|29195.18|29195.18|0
1648468550000|2022-03-28 11:55:50|29188.11|29188.11|29191.64|29191.64|29191.64|29191.64|29188.11|29188.11|0
1648468560000|2022-03-28 11:56:00|29191.04|29191.04|29191.04|29191.04|29191.04|29191.04|29191.04|29191.04|0
1648468580000|2022-03-28 11:56:20|29198.11|29198.11|29198.11|29198.11|29198.11|29198.11|29198.11|29198.11|0
1648468590000|2022-03-28 11:56:30|29197.87|29197.87|29197.63|29197.63|29197.87|29197.87|29197.63|29197.63|0
1648468600000|2022-03-28 11:56:40|29197.39|29197.39|29197.39|29197.39|29197.39|29197.39|29197.39|29197.39|0
1648468630000|2022-03-28 11:57:10|29197.69|29197.69|29197.99|29197.99|29197.99|29197.99|29197.69|29197.69|0
1648468650000|2022-03-28 11:57:30|29194.45|29194.45|29194.45|29194.45|29194.45|29194.45|29194.45|29194.45|0
1648468660000|2022-03-28 11:57:40|29194.75|29194.75|29194.75|29194.75|29194.75|29194.75|29194.75|29194.75|0
1648468670000|2022-03-28 11:57:50|29198.29|29198.29|29198.29|29198.29|29198.29|29198.29|29198.29|29198.29|0
1648468680000|2022-03-28 11:58:00|29194.75|29194.75|29191.22|29191.22|29194.75|29194.75|29191.22|29191.22|0
1648468690000|2022-03-28 11:58:10|29194.75|29194.75|29194.75|29194.75|29194.75|29194.75|29194.75|29194.75|0
1648468700000|2022-03-28 11:58:20|29198.29|29198.29|29198.29|29198.29|29198.29|29198.29|29198.29|29198.29|0
1648468740000|2022-03-28 11:59:00|29191.22|29191.22|29194.75|29194.75|29194.75|29194.75|29191.22|29191.22|0
1648468760000|2022-03-28 11:59:20|29195.05|29195.05|29198.59|29198.59|29198.59|29198.59|29195.05|29195.05|0
1648468790000|2022-03-28 11:59:50|29195.05|29195.05|29195.05|29195.05|29195.05|29195.05|29195.05|29195.05|0
1648468800000|2022-03-28 12:00:00|29195.46|29195.46|29191.93|29191.93|29195.46|29195.46|29191.93|29191.93|0
1648468810000|2022-03-28 12:00:10|29195.46|29195.46|29199|29199|29199|29199|29195.46|29195.46|0
1648468820000|2022-03-28 12:00:20|29191.93|29191.93|29191.93|29191.93|29191.93|29191.93|29191.93|29191.93|0
1648468830000|2022-03-28 12:00:30|29191.33|29191.33|29191.33|29191.33|29191.33|29191.33|29191.33|29191.33|0
1648468840000|2022-03-28 12:00:40|29194.86|29194.86|29197.58|29197.58|29198.4|29198.4|29194.86|29194.86|0
1648468850000|2022-03-28 12:00:50|29194.04|29194.04|29194.04|29194.04|29194.04|29194.04|29194.04|29194.04|0
1648468860000|2022-03-28 12:01:00|29190.51|29190.51|29186.97|29186.97|29190.51|29190.51|29186.97|29186.97|0
1648468880000|2022-03-28 12:01:20|29183.44|29183.44|29183.44|29183.44|29183.44|29183.44|29183.44|29183.44|0
1648468960000|2022-03-28 12:02:40|29179.9|29179.9|29176.37|29176.37|29179.9|29179.9|29176.37|29176.37|0
1648468970000|2022-03-28 12:02:50|29172.83|29172.83|29169.3|29169.3|29172.83|29172.83|29169.3|29169.3|0
1648468980000|2022-03-28 12:03:00|29169|29169|29169|29169|29169|29169|29165.46|29165.46|0
1648468990000|2022-03-28 12:03:10|29172.53|29172.53|29172.53|29172.53|29172.53|29172.53|29172.53|29172.53|0
1648469010000|2022-03-28 12:03:30|29176.07|29176.07|29176.07|29176.07|29176.07|29176.07|29176.07|29176.07|0
1648469020000|2022-03-28 12:03:40|29176.89|29176.89|29176.89|29176.89|29176.89|29176.89|29176.89|29176.89|0
1648469040000|2022-03-28 12:04:00|29180.42|29180.42|29180.42|29180.42|29180.42|29180.42|29180.42|29180.42|0
1648469050000|2022-03-28 12:04:10|29183.96|29183.96|29183.96|29183.96|29183.96|29183.96|29183.96|29183.96|0
1648469070000|2022-03-28 12:04:30|29191.03|29191.03|29198.1|29198.1|29198.1|29198.1|29191.03|29191.03|0
1648469090000|2022-03-28 12:04:50|29198.4|29198.4|29198.4|29198.4|29198.4|29198.4|29198.4|29198.4|0
1648469140000|2022-03-28 12:05:40|29194.86|29194.86|29198.1|29198.1|29201.93|29201.93|29194.86|29194.86|0
1648469150000|2022-03-28 12:05:50|29197.95|29197.95|29197.95|29197.95|29197.95|29197.95|29197.95|29197.95|0
1648469160000|2022-03-28 12:06:00|29198.4|29198.4|29191.03|29191.03|29198.7|29198.7|29190.73|29190.73|0
1648469170000|2022-03-28 12:06:10|29190.43|29190.43|29190.43|29190.43|29190.43|29190.43|29190.43|29190.43|0
1648469180000|2022-03-28 12:06:20|29190.84|29190.84|29189.94|29189.94|29190.84|29190.84|29189.94|29189.94|0
1648469190000|2022-03-28 12:06:30|29190.84|29190.84|29190.24|29190.24|29190.84|29190.84|29189.94|29189.94|0
1648469220000|2022-03-28 12:07:00|29183.17|29183.17|29183.17|29183.17|29183.17|29183.17|29183.17|29183.17|0
1648469230000|2022-03-28 12:07:10|29176.1|29176.1|29172.86|29172.86|29176.1|29176.1|29172.56|29172.56|0
1648469240000|2022-03-28 12:07:20|29171.06|29171.06|29166.92|29166.92|29171.06|29171.06|29166.92|29166.92|0
1648469250000|2022-03-28 12:07:30|29163.39|29163.39|29159.85|29159.85|29163.39|29163.39|29159.85|29159.85|0
1648469290000|2022-03-28 12:08:10|29156.32|29156.32|29156.32|29156.32|29156.32|29156.32|29156.32|29156.32|0
1648469300000|2022-03-28 12:08:20|29159.85|29159.85|29152.78|29152.78|29159.85|29159.85|29152.78|29152.78|0
1648469330000|2022-03-28 12:08:50|29149.25|29149.25|29149.25|29149.25|29149.25|29149.25|29149.25|29149.25|0
1648469340000|2022-03-28 12:09:00|29145.71|29145.71|29142.18|29142.18|29145.71|29145.71|29142.18|29142.18|0
1648469350000|2022-03-28 12:09:10|29149.25|29149.25|29149.25|29149.25|29149.25|29149.25|29149.25|29149.25|0
1648469400000|2022-03-28 12:10:00|29152.78|29152.78|29151.55|29151.55|29152.78|29152.78|29151.55|29151.55|0
1648469410000|2022-03-28 12:10:10|29155.09|29155.09|29155.09|29155.09|29155.09|29155.09|29155.09|29155.09|0
1648469440000|2022-03-28 12:10:40|29154.19|29154.19|29154.19|29154.19|29154.19|29154.19|29154.19|29154.19|0
1648469470000|2022-03-28 12:11:10|29150.65|29150.65|29154.19|29154.19|29154.19|29154.19|29150.65|29150.65|0
1648469480000|2022-03-28 12:11:20|29154.04|29154.04|29153.29|29153.29|29154.04|29154.04|29153.29|29153.29|0
1648469490000|2022-03-28 12:11:30|29153.59|29153.59|29152.69|29152.69|29153.59|29153.59|29152.69|29152.69|0
1648469500000|2022-03-28 12:11:40|29149.15|29149.15|29149.15|29149.15|29149.15|29149.15|29149.15|29149.15|0
1648469550000|2022-03-28 12:12:30|29152.69|29152.69|29152.69|29152.69|29152.69|29152.69|29152.69|29152.69|0
1648469560000|2022-03-28 12:12:40|29156.22|29156.22|29163.29|29163.29|29163.29|29163.29|29156.22|29156.22|0
1648469620000|2022-03-28 12:13:40|29166.83|29166.83|29166.52|29166.52|29166.83|29166.83|29166.52|29166.52|0
1648469630000|2022-03-28 12:13:50|29170.06|29170.06|29166.52|29166.52|29170.06|29170.06|29166.52|29166.52|0
1648469640000|2022-03-28 12:14:00|29170.06|29170.06|29173.59|29173.59|29173.59|29173.59|29170.06|29170.06|0
1648469670000|2022-03-28 12:14:30|29172.99|29172.99|29172.39|29172.39|29172.99|29172.99|29172.39|29172.39|0
1648469680000|2022-03-28 12:14:40|29171.79|29171.79|29175.33|29175.33|29175.33|29175.33|29171.79|29171.79|0
1648469700000|2022-03-28 12:15:00|29168.26|29168.26|29171.79|29171.79|29171.79|29171.79|29168.26|29168.26|0
1648469720000|2022-03-28 12:15:20|29172.69|29172.69|29165.02|29165.02|29172.69|29172.69|29165.02|29165.02|0
1648469730000|2022-03-28 12:15:30|29164.42|29164.42|29164.72|29164.72|29164.72|29164.72|29164.42|29164.42|0
1648469750000|2022-03-28 12:15:50|29168.26|29168.26|29168.26|29168.26|29168.26|29168.26|29168.26|29168.26|0
1648469760000|2022-03-28 12:16:00|29167.96|29167.96|29168.26|29168.26|29168.26|29168.26|29167.96|29167.96|0
1648469770000|2022-03-28 12:16:10|29164.72|29164.72|29164.72|29164.72|29164.72|29164.72|29164.72|29164.72|0
1648469790000|2022-03-28 12:16:30|29157.65|29157.65|29157.65|29157.65|29157.65|29157.65|29157.65|29157.65|0
1648469800000|2022-03-28 12:16:40|29154.12|29154.12|29150.58|29150.58|29154.12|29154.12|29150.58|29150.58|0
1648469810000|2022-03-28 12:16:50|29147.05|29147.05|29147.05|29147.05|29147.05|29147.05|29147.05|29147.05|0
1648469820000|2022-03-28 12:17:00|29143.51|29143.51|29139.98|29139.98|29143.51|29143.51|29139.98|29139.98|0
1648469830000|2022-03-28 12:17:10|29147.05|29147.05|29147.05|29147.05|29147.05|29147.05|29147.05|29147.05|0
1648469850000|2022-03-28 12:17:30|29143.51|29143.51|29143.51|29143.51|29143.51|29143.51|29143.51|29143.51|0
1648469890000|2022-03-28 12:18:10|29139.98|29139.98|29136.44|29136.44|29139.98|29139.98|29136.44|29136.44|0
1648469900000|2022-03-28 12:18:20|29129.37|29129.37|29121.29|29121.29|29129.37|29129.37|29121.29|29121.29|0
1648469910000|2022-03-28 12:18:30|29128.36|29128.36|29124.83|29124.83|29128.36|29128.36|29124.83|29124.83|0
1648469930000|2022-03-28 12:18:50|29124.23|29124.23|29124.23|29124.23|29124.23|29124.23|29124.23|29124.23|0
1648469960000|2022-03-28 12:19:20|29131.3|29131.3|29127.76|29127.76|29131.3|29131.3|29127.76|29127.76|0
1648469970000|2022-03-28 12:19:30|29128.36|29128.36|29128.96|29128.96|29128.96|29128.96|29128.36|29128.36|0
1648469980000|2022-03-28 12:19:40|29128.06|29128.06|29128.06|29128.06|29128.06|29128.06|29128.06|29128.06|0
1648469990000|2022-03-28 12:19:50|29120.99|29120.99|29124.53|29124.53|29124.53|29124.53|29120.99|29120.99|0
1648470000000|2022-03-28 12:20:00|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|29113.92|0
1648470010000|2022-03-28 12:20:10|29113.32|29113.32|29111.82|29111.82|29113.32|29113.32|29111.82|29111.82|0
1648470020000|2022-03-28 12:20:20|29110.92|29110.92|29110.51|29110.51|29110.92|29110.92|29110.51|29110.51|0
1648470030000|2022-03-28 12:20:30|29111.41|29111.41|29110.81|29110.81|29111.41|29111.41|29110.81|29110.81|0
1648470040000|2022-03-28 12:20:40|29107.27|29107.27|29100.2|29100.2|29107.27|29107.27|29100.2|29100.2|0
1648470050000|2022-03-28 12:20:50|29107.27|29107.27|29110.81|29110.81|29110.81|29110.81|29107.27|29107.27|0
1648470060000|2022-03-28 12:21:00|29114.34|29114.34|29114.94|29114.94|29114.94|29114.94|29114.34|29114.34|0
1648470080000|2022-03-28 12:21:20|29118.48|29118.48|29118.48|29118.48|29118.48|29118.48|29118.48|29118.48|0
1648470110000|2022-03-28 12:21:50|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|0
1648470150000|2022-03-28 12:22:30|29122.32|29122.32|29122.32|29122.32|29122.32|29122.32|29122.32|29122.32|0
1648470170000|2022-03-28 12:22:50|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|0
1648470180000|2022-03-28 12:23:00|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|0
1648470200000|2022-03-28 12:23:20|29111.71|29111.71|29111.71|29111.71|29111.71|29111.71|29111.71|29111.71|0
1648470220000|2022-03-28 12:23:40|29118.78|29118.78|29115.25|29115.25|29118.78|29118.78|29115.25|29115.25|0
1648470230000|2022-03-28 12:23:50|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|0
1648470250000|2022-03-28 12:24:10|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|0
1648470260000|2022-03-28 12:24:20|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|29118.78|0
1648470270000|2022-03-28 12:24:30|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|29115.25|0
1648470280000|2022-03-28 12:24:40|29111.71|29111.71|29101.11|29101.11|29111.71|29111.71|29101.11|29101.11|0
1648470290000|2022-03-28 12:24:50|29100.2|29100.2|29099.9|29099.9|29100.5|29100.5|29099.9|29099.9|0
1648470300000|2022-03-28 12:25:00|29096.37|29096.37|29088.74|29088.74|29096.37|29096.37|29088.45|29088.45|0
1648470310000|2022-03-28 12:25:10|29092.28|29092.28|29099.35|29099.35|29099.35|29099.35|29092.28|29092.28|0
1648470340000|2022-03-28 12:25:40|29095.81|29095.81|29095.81|29095.81|29095.81|29095.81|29095.81|29095.81|0
1648470350000|2022-03-28 12:25:50|29092.28|29092.28|29076.61|29076.61|29092.28|29092.28|29076.61|29076.61|0
1648470360000|2022-03-28 12:26:00|29083.68|29083.68|29083.98|29083.98|29083.98|29083.98|29083.68|29083.68|0
1648470370000|2022-03-28 12:26:10|29080.44|29080.44|29083.98|29083.98|29083.98|29083.98|29080.44|29080.44|0
1648470380000|2022-03-28 12:26:20|29083.38|29083.38|29083.38|29083.38|29083.38|29083.38|29083.38|29083.38|0
1648470390000|2022-03-28 12:26:30|29083.08|29083.08|29090.15|29090.15|29090.15|29090.15|29083.08|29083.08|0
1648470400000|2022-03-28 12:26:40|29093.68|29093.68|29093.68|29093.68|29093.68|29093.68|29093.68|29093.68|0
1648470410000|2022-03-28 12:26:50|29086.61|29086.61|29086.61|29086.61|29086.61|29086.61|29086.61|29086.61|0
1648470420000|2022-03-28 12:27:00|29087.43|29087.43|29087.43|29087.43|29087.43|29087.43|29087.43|29087.43|0
1648470430000|2022-03-28 12:27:10|29086.2|29086.2|29079.13|29079.13|29086.2|29086.2|29079.13|29079.13|0
1648470440000|2022-03-28 12:27:20|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|29079.43|0
1648470460000|2022-03-28 12:27:40|29093.57|29093.57|29090.04|29090.04|29093.57|29093.57|29090.04|29090.04|0
1648470480000|2022-03-28 12:28:00|29082.97|29082.97|29082.97|29082.97|29082.97|29082.97|29082.97|29082.97|0
1648470500000|2022-03-28 12:28:20|29079.43|29079.43|29080.66|29080.66|29080.66|29080.66|29079.43|29079.43|0
1648470530000|2022-03-28 12:28:50|29077.13|29077.13|29073.59|29073.59|29077.13|29077.13|29073.59|29073.59|0
1648470540000|2022-03-28 12:29:00|29075.39|29075.39|29070.96|29070.96|29076.29|29076.29|29070.96|29070.96|0
1648470580000|2022-03-28 12:29:40|29063.89|29063.89|29074.49|29074.49|29074.49|29074.49|29060.35|29060.35|0
1648470620000|2022-03-28 12:30:20|29078.03|29078.03|29078.03|29078.03|29078.03|29078.03|29078.03|29078.03|0
1648470630000|2022-03-28 12:30:30|29081.56|29081.56|29081.56|29081.56|29081.56|29081.56|29081.56|29081.56|0
1648470650000|2022-03-28 12:30:50|29080.74|29080.74|29073.07|29073.07|29080.74|29080.74|29073.07|29073.07|0
1648470660000|2022-03-28 12:31:00|29072.77|29072.77|29073.07|29073.07|29073.07|29073.07|29072.77|29072.77|0
1648470680000|2022-03-28 12:31:20|29069.54|29069.54|29069.54|29069.54|29069.54|29069.54|29066|29066|0
1648470700000|2022-03-28 12:31:40|29073.07|29073.07|29069.54|29069.54|29073.07|29073.07|29069.54|29069.54|0
1648470710000|2022-03-28 12:31:50|29066|29066|29066|29066|29066|29066|29066|29066|0
1648470720000|2022-03-28 12:32:00|29058.93|29058.93|29066|29066|29066|29066|29058.93|29058.93|0
1648470760000|2022-03-28 12:32:40|29062.47|29062.47|29062.47|29062.47|29062.47|29062.47|29062.47|29062.47|0
1648470770000|2022-03-28 12:32:50|29058.93|29058.93|29055.4|29055.4|29058.93|29058.93|29055.4|29055.4|0
1648470780000|2022-03-28 12:33:00|29055.7|29055.7|29051.86|29051.86|29055.7|29055.7|29044.79|29044.79|0
1648470790000|2022-03-28 12:33:10|29055.4|29055.4|29054.8|29054.8|29055.4|29055.4|29054.8|29054.8|0
1648470800000|2022-03-28 12:33:20|29055.76|29055.76|29056.06|29056.06|29056.06|29056.06|29055.76|29055.76|0
1648470820000|2022-03-28 12:33:40|29048.99|29048.99|29048.99|29048.99|29048.99|29048.99|29048.99|29048.99|0
1648470830000|2022-03-28 12:33:50|29047.49|29047.49|29048.69|29048.69|29048.69|29048.69|29047.49|29047.49|0
1648470840000|2022-03-28 12:34:00|29048.39|29048.39|29044.86|29044.86|29048.39|29048.39|29044.86|29044.86|0
1648470850000|2022-03-28 12:34:10|29041.32|29041.32|29041.32|29041.32|29041.32|29041.32|29041.32|29041.32|0
1648470860000|2022-03-28 12:34:20|29044.86|29044.86|29044.86|29044.86|29044.86|29044.86|29044.86|29044.86|0
1648470880000|2022-03-28 12:34:40|29041.32|29041.32|29041.32|29041.32|29041.32|29041.32|29041.32|29041.32|0
1648470900000|2022-03-28 12:35:00|29051.93|29051.93|29051.93|29051.93|29051.93|29051.93|29051.93|29051.93|0
1648470910000|2022-03-28 12:35:10|29055.46|29055.46|29055.46|29055.46|29055.46|29055.46|29055.46|29055.46|0
1648470930000|2022-03-28 12:35:30|29051.93|29051.93|29048.39|29048.39|29051.93|29051.93|29048.39|29048.39|0
1648470940000|2022-03-28 12:35:40|29047.49|29047.49|29047.49|29047.49|29051.03|29051.03|29047.49|29047.49|0
1648470950000|2022-03-28 12:35:50|29054.56|29054.56|29058.1|29058.1|29058.1|29058.1|29054.56|29054.56|0
1648470970000|2022-03-28 12:36:10|29061.63|29061.63|29061.87|29061.87|29061.87|29061.87|29061.63|29061.63|0
1648470980000|2022-03-28 12:36:20|29065.56|29065.56|29064.81|29064.81|29065.56|29065.56|29064.81|29064.81|0
1648471000000|2022-03-28 12:36:40|29061.27|29061.27|29057.74|29057.74|29061.27|29061.27|29057.74|29057.74|0
1648471010000|2022-03-28 12:36:50|29050.67|29050.67|29047.13|29047.13|29050.67|29050.67|29047.13|29047.13|0
1648471020000|2022-03-28 12:37:00|29043.6|29043.6|29047.13|29047.13|29047.13|29047.13|29043.6|29043.6|0
1648471040000|2022-03-28 12:37:20|29043.6|29043.6|29042.7|29042.7|29043.6|29043.6|29042.7|29042.7|0
1648471060000|2022-03-28 12:37:40|29053.3|29053.3|29053.3|29053.3|29053.3|29053.3|29053.3|29053.3|0
1648471080000|2022-03-28 12:38:00|29053|29053|29052.7|29052.7|29053|29053|29052.7|29052.7|0
1648471090000|2022-03-28 12:38:10|29045.63|29045.63|29038.86|29038.86|29045.63|29045.63|29038.56|29038.56|0
1648471120000|2022-03-28 12:38:40|29035.33|29035.33|29035.33|29035.33|29035.33|29035.33|29035.33|29035.33|0
1648471130000|2022-03-28 12:38:50|29031.79|29031.79|29031.79|29031.79|29031.79|29031.79|29031.79|29031.79|0
1648471140000|2022-03-28 12:39:00|29038.86|29038.86|29038.86|29038.86|29038.86|29038.86|29038.86|29038.86|0
1648471180000|2022-03-28 12:39:40|29035.33|29035.33|29035.33|29035.33|29035.33|29035.33|29035.33|29035.33|0
1648471190000|2022-03-28 12:39:50|29031.79|29031.79|29031.79|29031.79|29031.79|29031.79|29031.79|29031.79|0
1648471210000|2022-03-28 12:40:10|29031.49|29031.49|29031.49|29031.49|29031.49|29031.49|29030.89|29030.89|0
1648471220000|2022-03-28 12:40:20|29024.12|29024.12|29024.12|29024.12|29024.12|29024.12|29024.12|29024.12|0
1648471230000|2022-03-28 12:40:30|29027.66|29027.66|29027.25|29027.25|29027.66|29027.66|29027.25|29027.25|0
1648471240000|2022-03-28 12:40:40|29023.71|29023.71|29016.23|29016.23|29023.71|29023.71|29016.23|29016.23|0
1648471250000|2022-03-28 12:40:50|29015.51|29015.51|29015.51|29015.51|29015.51|29015.51|29015.51|29015.51|0
1648471260000|2022-03-28 12:41:00|29015.63|29015.63|29007.74|29007.74|29015.63|29015.63|29007.74|29007.74|0
1648471280000|2022-03-28 12:41:20|29004.2|29004.2|29000.55|29000.55|29004.2|29004.2|29000.55|29000.55|0
1648471290000|2022-03-28 12:41:30|28997.01|28997.01|28997.01|28997.01|28997.01|28997.01|28997.01|28997.01|0
1648471320000|2022-03-28 12:42:00|29004.08|29004.08|29008.22|29008.22|29008.22|29008.22|29004.08|29004.08|0
1648471340000|2022-03-28 12:42:20|29004.68|29004.68|28997.61|28997.61|29004.68|29004.68|28997.61|28997.61|0
1648471350000|2022-03-28 12:42:30|29001.15|29001.15|29001.15|29001.15|29001.15|29001.15|29001.15|29001.15|0
1648471360000|2022-03-28 12:42:40|29008.22|29008.22|29008.22|29008.22|29008.22|29008.22|29008.22|29008.22|0
1648471380000|2022-03-28 12:43:00|29007.81|29007.81|29007.81|29007.81|29007.81|29007.81|29007.81|29007.81|0
1648471390000|2022-03-28 12:43:10|29004.27|29004.27|29004.27|29004.27|29004.27|29004.27|29004.27|29004.27|0
1648471400000|2022-03-28 12:43:20|29003.67|29003.67|28996.6|28996.6|29003.67|29003.67|28996.6|28996.6|0
1648471410000|2022-03-28 12:43:30|28996.3|28996.3|28996.3|28996.3|28996.3|28996.3|28996.3|28996.3|0
1648471420000|2022-03-28 12:43:40|29006.91|29006.91|29010.74|29010.74|29010.74|29010.74|29006.91|29006.91|0
1648471430000|2022-03-28 12:43:50|29007.21|29007.21|29007.21|29007.21|29007.21|29007.21|29007.21|29007.21|0
1648471450000|2022-03-28 12:44:10|29010.74|29010.74|29010.74|29010.74|29010.74|29010.74|29010.74|29010.74|0
1648471480000|2022-03-28 12:44:40|29014.28|29014.28|29014.28|29014.28|29014.28|29014.28|29014.28|29014.28|0
1648471500000|2022-03-28 12:45:00|29014.16|29014.16|29014.04|29014.04|29014.16|29014.16|29014.04|29014.04|0
1648471510000|2022-03-28 12:45:10|29006.97|29006.97|29006.97|29006.97|29006.97|29006.97|29006.97|29006.97|0
1648471520000|2022-03-28 12:45:20|29014.04|29014.04|29021.1|29021.1|29021.1|29021.1|29014.04|29014.04|0
1648471540000|2022-03-28 12:45:40|29010.5|29010.5|29010.5|29010.5|29010.5|29010.5|29010.5|29010.5|0
1648471560000|2022-03-28 12:46:00|29006.97|29006.97|29003.43|29003.43|29007.27|29007.27|29003.43|29003.43|0
1648471570000|2022-03-28 12:46:10|29006.97|29006.97|29006.97|29006.97|29006.97|29006.97|29006.97|29006.97|0
1648471580000|2022-03-28 12:46:20|29007.57|29007.57|29007.57|29007.57|29007.57|29007.57|29007.57|29007.57|0
1648471600000|2022-03-28 12:46:40|29000.5|29000.5|29000.5|29000.5|29000.5|29000.5|29000.5|29000.5|0
1648471610000|2022-03-28 12:46:50|28989.89|28989.89|28989.89|28989.89|28989.89|28989.89|28989.89|28989.89|0
1648471630000|2022-03-28 12:47:10|28989.59|28989.59|28985.76|28985.76|28989.59|28989.59|28985.76|28985.76|0
1648471640000|2022-03-28 12:47:20|28975.15|28975.15|28975.15|28975.15|28975.15|28975.15|28975.15|28975.15|0
1648471650000|2022-03-28 12:47:30|28974.85|28974.85|28981.92|28981.92|28981.92|28981.92|28974.85|28974.85|0
1648471660000|2022-03-28 12:47:40|28988.99|28988.99|28988.99|28988.99|28988.99|28988.99|28988.99|28988.99|0
1648471670000|2022-03-28 12:47:50|28989.29|28989.29|28989.29|28989.29|28989.29|28989.29|28989.29|28989.29|0
1648471680000|2022-03-28 12:48:00|28989.7|28989.7|28982.63|28982.63|28989.7|28989.7|28982.63|28982.63|0
1648471690000|2022-03-28 12:48:10|28993.24|28993.24|28982.63|28982.63|28993.24|28993.24|28982.63|28982.63|0
1648471700000|2022-03-28 12:48:20|28982.93|28982.93|28982.93|28982.93|28982.93|28982.93|28982.93|28982.93|0
1648471710000|2022-03-28 12:48:30|28986.47|28986.47|28986.47|28986.47|28986.47|28986.47|28986.47|28986.47|0
1648471720000|2022-03-28 12:48:40|28988.87|28988.87|28997.66|28997.66|28997.96|28997.96|28986.24|28986.24|0
1648471730000|2022-03-28 12:48:50|28998.97|28998.97|29009.58|29009.58|29009.58|29009.58|28998.97|28998.97|0
1648471740000|2022-03-28 12:49:00|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|29010.78|0
1648471750000|2022-03-28 12:49:10|29014.31|29014.31|29014.31|29014.31|29014.31|29014.31|29014.31|29014.31|0
1648471790000|2022-03-28 12:49:50|29010.78|29010.78|29008.06|29008.06|29010.78|29010.78|29007.24|29007.24|0
1648471800000|2022-03-28 12:50:00|29004.53|29004.53|29004.53|29004.53|29004.53|29004.53|29004.53|29004.53|0
1648471810000|2022-03-28 12:50:10|29008.06|29008.06|29008.06|29008.06|29008.06|29008.06|29008.06|29008.06|0
1648471820000|2022-03-28 12:50:20|29004.53|29004.53|29004.68|29004.68|29004.68|29004.68|29004.53|29004.53|0
1648471830000|2022-03-28 12:50:30|29018.82|29018.82|29014.53|29014.53|29018.82|29018.82|29014.53|29014.53|0
1648471840000|2022-03-28 12:50:40|29018.07|29018.07|29018.07|29018.07|29018.07|29018.07|29018.07|29018.07|0
1648471860000|2022-03-28 12:51:00|29013.93|29013.93|29010.4|29010.4|29013.93|29013.93|29005.77|29005.77|0
1648471880000|2022-03-28 12:51:20|29006.86|29006.86|29006.56|29006.56|29006.86|29006.86|29006.56|29006.56|0
1648471890000|2022-03-28 12:51:30|28995.35|28995.35|28995.35|28995.35|28995.35|28995.35|28995.35|28995.35|0
1648471900000|2022-03-28 12:51:40|28994.75|28994.75|28994.75|28994.75|28994.75|28994.75|28994.75|28994.75|0
1648471910000|2022-03-28 12:51:50|28987.68|28987.68|28987.68|28987.68|28987.68|28987.68|28987.68|28987.68|0
1648471930000|2022-03-28 12:52:10|28987.98|28987.98|28988.28|28988.28|28988.28|28988.28|28987.98|28987.98|0
1648471940000|2022-03-28 12:52:20|28998.89|28998.89|28998.89|28998.89|28998.89|28998.89|28998.89|28998.89|0
1648471950000|2022-03-28 12:52:30|28991.82|28991.82|28995.96|28995.96|28995.96|28995.96|28991.82|28991.82|0
1648471960000|2022-03-28 12:52:40|28992.42|28992.42|28985.35|28985.35|28992.42|28992.42|28985.35|28985.35|0
1648471990000|2022-03-28 12:53:10|28985.71|28985.71|28979.55|28979.55|28985.71|28985.71|28978.64|28978.64|0
1648472000000|2022-03-28 12:53:20|28986.62|28986.62|28990.15|28990.15|28990.15|28990.15|28986.62|28986.62|0
1648472020000|2022-03-28 12:53:40|28993.68|28993.68|28990.15|28990.15|28993.68|28993.68|28990.15|28990.15|0
1648472030000|2022-03-28 12:53:50|28983.08|28983.08|28983.08|28983.08|28983.08|28983.08|28983.08|28983.08|0
1648472040000|2022-03-28 12:54:00|28997.22|28997.22|28997.22|28997.22|28997.22|28997.22|28997.22|28997.22|0
1648472050000|2022-03-28 12:54:10|28996.62|28996.62|28996.62|28996.62|28996.62|28996.62|28996.62|28996.62|0
1648472080000|2022-03-28 12:54:40|28996.92|28996.92|29000.45|29000.45|29000.45|29000.45|28996.92|28996.92|0
1648472090000|2022-03-28 12:54:50|28999.85|28999.85|29010.87|29010.87|29010.87|29010.87|28999.85|28999.85|0
1648472100000|2022-03-28 12:55:00|29010.27|29010.27|29009.97|29009.97|29010.27|29010.27|29009.97|29009.97|0
1648472120000|2022-03-28 12:55:20|29006.43|29006.43|29006.43|29006.43|29006.43|29006.43|29006.43|29006.43|0
1648472130000|2022-03-28 12:55:30|29002.9|29002.9|28995.83|28995.83|29002.9|29002.9|28995.83|28995.83|0
1648472140000|2022-03-28 12:55:40|28999.36|28999.36|28999.36|28999.36|28999.36|28999.36|28999.36|28999.36|0
1648472150000|2022-03-28 12:55:50|28999.06|28999.06|29000.26|29000.26|29000.26|29000.26|28999.06|28999.06|0
1648472160000|2022-03-28 12:56:00|28999.85|28999.85|28999.85|28999.85|28999.85|28999.85|28999.85|28999.85|0
1648472180000|2022-03-28 12:56:20|28998.95|28998.95|28995.12|28995.12|28998.95|28998.95|28984.51|28984.51|0
1648472190000|2022-03-28 12:56:30|28993.61|28993.61|28998.35|28998.35|28998.35|28998.35|28993.61|28993.61|0
1648472210000|2022-03-28 12:56:50|28998.05|28998.05|28997.75|28997.75|28998.05|28998.05|28997.75|28997.75|0
1648472220000|2022-03-28 12:57:00|28990.68|28990.68|28990.68|28990.68|28990.68|28990.68|28990.68|28990.68|0
1648472260000|2022-03-28 12:57:40|28991.88|28991.88|28994.29|28994.29|28994.29|28994.29|28991.88|28991.88|0
1648472300000|2022-03-28 12:58:20|29001.36|29001.36|28997.82|28997.82|29001.36|29001.36|28997.82|28997.82|0
1648472320000|2022-03-28 12:58:40|28994.29|28994.29|28994.29|28994.29|28994.29|28994.29|28994.29|28994.29|0
1648472350000|2022-03-28 12:59:10|28990.75|28990.75|28990.75|28990.75|28994.29|28994.29|28990.75|28990.75|0
1648472360000|2022-03-28 12:59:20|28990.15|28990.15|28990.75|28990.75|28990.75|28990.75|28990.15|28990.15|0
1648472370000|2022-03-28 12:59:30|28987.22|28987.22|28990.45|28990.45|28990.75|28990.75|28983.68|28983.68|0
1648472390000|2022-03-28 12:59:50|28990.04|28990.04|28989.03|28989.03|28990.04|28990.04|28989.03|28989.03|0
1648472400000|2022-03-28 13:00:00|28985.49|28985.49|28985.49|28985.49|28985.49|28985.49|28985.49|28985.49|0
1648472410000|2022-03-28 13:00:10|28986.1|28986.1|28995.38|28995.38|28995.38|28995.38|28986.1|28986.1|0
1648472450000|2022-03-28 13:00:50|28998.91|28998.91|29000.11|29000.11|29000.11|29000.11|28998.91|28998.91|0
1648472460000|2022-03-28 13:01:00|28999.21|28999.21|28997.71|28997.71|28999.21|28999.21|28997.71|28997.71|0
1648472470000|2022-03-28 13:01:10|28994.18|28994.18|28980.04|28980.04|28994.18|28994.18|28980.04|28980.04|0
1648472480000|2022-03-28 13:01:20|28976.5|28976.5|28978.83|28978.83|28983.57|28983.57|28976.5|28976.5|0
1648472510000|2022-03-28 13:01:50|28971.77|28971.77|28971.36|28971.36|28975.3|28975.3|28971.36|28971.36|0
1648472520000|2022-03-28 13:02:00|28970.45|28970.45|28973.99|28973.99|28973.99|28973.99|28970.45|28970.45|0
1648472540000|2022-03-28 13:02:20|28970.45|28970.45|28970.45|28970.45|28970.45|28970.45|28970.45|28970.45|0
1648472550000|2022-03-28 13:02:30|28966.92|28966.92|28966.92|28966.92|28966.92|28966.92|28966.92|28966.92|0
1648472570000|2022-03-28 13:02:50|28966.62|28966.62|28952.48|28952.48|28966.62|28966.62|28952.48|28952.48|0
1648472580000|2022-03-28 13:03:00|28952.78|28952.78|28952.78|28952.78|28952.78|28952.78|28952.78|28952.78|0
1648472590000|2022-03-28 13:03:10|28945.71|28945.71|28955.49|28955.49|28956.31|28956.31|28945.71|28945.71|0
1648472620000|2022-03-28 13:03:40|28951.96|28951.96|28951.96|28951.96|28951.96|28951.96|28951.96|28951.96|0
1648472640000|2022-03-28 13:04:00|28948.43|28948.43|28951.96|28951.96|28951.96|28951.96|28948.43|28948.43|0
1648472660000|2022-03-28 13:04:20|28952.78|28952.78|28953.19|28953.19|28953.19|28953.19|28952.78|28952.78|0
1648472670000|2022-03-28 13:04:30|28949.65|28949.65|28949.65|28949.65|28949.65|28949.65|28949.65|28949.65|0
1648472700000|2022-03-28 13:05:00|28942.58|28942.58|28948.52|28948.52|28948.52|28948.52|28942.58|28942.58|0
1648472710000|2022-03-28 13:05:10|28949.42|28949.42|28949.42|28949.42|28949.42|28949.42|28949.42|28949.42|0
1648472740000|2022-03-28 13:05:40|28949.12|28949.12|28948.82|28948.82|28949.12|28949.12|28948.82|28948.82|0
1648472770000|2022-03-28 13:06:10|28962.96|28962.96|28962.96|28962.96|28962.96|28962.96|28962.96|28962.96|0
1648472780000|2022-03-28 13:06:20|28963.37|28963.37|28967.51|28967.51|28967.51|28967.51|28963.37|28963.37|0
1648472800000|2022-03-28 13:06:40|28974.58|28974.58|28974.58|28974.58|28974.58|28974.58|28974.58|28974.58|0
1648472810000|2022-03-28 13:06:50|28971.04|28971.04|28970.44|28970.44|28971.04|28971.04|28970.44|28970.44|0
1648472830000|2022-03-28 13:07:10|28977.51|28977.51|28970.44|28970.44|28977.51|28977.51|28970.44|28970.44|0
1648472840000|2022-03-28 13:07:20|28963.37|28963.37|28963.37|28963.37|28963.37|28963.37|28963.37|28963.37|0
1648472870000|2022-03-28 13:07:50|28962.77|28962.77|28963.07|28963.07|28963.07|28963.07|28962.77|28962.77|0
1648472880000|2022-03-28 13:08:00|28962.47|28962.47|28962.47|28962.47|28962.47|28962.47|28962.47|28962.47|0
1648472900000|2022-03-28 13:08:20|28962.23|28962.23|28961.93|28961.93|28962.23|28962.23|28961.93|28961.93|0
1648472910000|2022-03-28 13:08:30|28969|28969|28968.1|28968.1|28969|28969|28968.1|28968.1|0
1648472930000|2022-03-28 13:08:50|28968.7|28968.7|28968.7|28968.7|28968.7|28968.7|28968.7|28968.7|0
1648472950000|2022-03-28 13:09:10|28965.16|28965.16|28993.44|28993.44|28993.44|28993.44|28965.16|28965.16|0
1648472960000|2022-03-28 13:09:20|28989.91|28989.91|28993.44|28993.44|28993.44|28993.44|28989.91|28989.91|0
1648472990000|2022-03-28 13:09:50|28989.91|28989.91|28989.91|28989.91|28989.91|28989.91|28989.91|28989.91|0
1648473000000|2022-03-28 13:10:00|28986.37|28986.37|28979.3|28979.3|28986.37|28986.37|28979.3|28979.3|0
1648473010000|2022-03-28 13:10:10|28975.77|28975.77|28975.77|28975.77|28975.77|28975.77|28975.77|28975.77|0
1648473020000|2022-03-28 13:10:20|28975.17|28975.17|28968.1|28968.1|28975.17|28975.17|28968.1|28968.1|0
1648473030000|2022-03-28 13:10:30|28968.4|28968.4|28968.59|28968.59|28969|28969|28968.4|28968.4|0
1648473050000|2022-03-28 13:10:50|28965.05|28965.05|28961.16|28961.16|28965.05|28965.05|28961.16|28961.16|0
1648473060000|2022-03-28 13:11:00|28960.56|28960.56|28964.09|28964.09|28964.09|28964.09|28960.56|28960.56|0
1648473070000|2022-03-28 13:11:10|28962.89|28962.89|28962.89|28962.89|28962.89|28962.89|28962.89|28962.89|0
1648473080000|2022-03-28 13:11:20|28963.79|28963.79|28966.79|28966.79|28966.79|28966.79|28963.79|28963.79|0
1648473100000|2022-03-28 13:11:40|28963.26|28963.26|28963.26|28963.26|28963.26|28963.26|28963.26|28963.26|0
1648473120000|2022-03-28 13:12:00|28966.79|28966.79|28966.79|28966.79|28966.79|28966.79|28966.79|28966.79|0
1648473130000|2022-03-28 13:12:10|28959.72|28959.72|28959.72|28959.72|28959.72|28959.72|28959.72|28959.72|0
1648473180000|2022-03-28 13:13:00|28966.79|28966.79|28970.81|28970.81|28970.81|28970.81|28966.79|28966.79|0
1648473220000|2022-03-28 13:13:40|28967.28|28967.28|28967.28|28967.28|28967.28|28967.28|28967.28|28967.28|0
1648473230000|2022-03-28 13:13:50|28974.35|28974.35|28981.12|28981.12|28981.12|28981.12|28974.35|28974.35|0
1648473240000|2022-03-28 13:14:00|28981.53|28981.53|28984.46|28984.46|28985.06|28985.06|28981.53|28981.53|0
1648473270000|2022-03-28 13:14:30|28980.93|28980.93|28973.56|28973.56|28980.93|28980.93|28973.56|28973.56|0
1648473290000|2022-03-28 13:14:50|28970.02|28970.02|28973.56|28973.56|28973.56|28973.56|28966.49|28966.49|0
1648473300000|2022-03-28 13:15:00|28966.49|28966.49|28962.95|28962.95|28966.49|28966.49|28962.95|28962.95|0
1648473310000|2022-03-28 13:15:10|28959.42|28959.42|28959.42|28959.42|28959.42|28959.42|28959.42|28959.42|0
1648473330000|2022-03-28 13:15:30|28958.82|28958.82|28956.18|28956.18|28958.82|28958.82|28955.28|28955.28|0
1648473380000|2022-03-28 13:16:20|28952.65|28952.65|28945.58|28945.58|28952.65|28952.65|28945.58|28945.58|0
1648473390000|2022-03-28 13:16:30|28944.35|28944.35|28940.4|28940.4|28944.35|28944.35|28940.4|28940.4|0
1648473410000|2022-03-28 13:16:50|28938.6|28938.6|28938.6|28938.6|28938.6|28938.6|28938.6|28938.6|0
1648473420000|2022-03-28 13:17:00|28935.07|28935.07|28935.07|28935.07|28935.07|28935.07|28935.07|28935.07|0
1648473430000|2022-03-28 13:17:10|28938.6|28938.6|28949.21|28949.21|28949.21|28949.21|28938.6|28938.6|0
1648473450000|2022-03-28 13:17:30|28945.67|28945.67|28945.67|28945.67|28945.67|28945.67|28945.67|28945.67|0
1648473470000|2022-03-28 13:17:50|28949.21|28949.21|28945.67|28945.67|28949.21|28949.21|28945.67|28945.67|0
1648473490000|2022-03-28 13:18:10|28942.14|28942.14|28937.4|28937.4|28942.14|28942.14|28937.4|28937.4|0
1648473520000|2022-03-28 13:18:40|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|0
1648473620000|2022-03-28 13:20:20|28930.33|28930.33|28930.33|28930.33|28930.33|28930.33|28930.33|28930.33|0
1648473630000|2022-03-28 13:20:30|28933.86|28933.86|28942.14|28942.14|28942.14|28942.14|28933.86|28933.86|0
1648473660000|2022-03-28 13:21:00|28931.53|28931.53|28935.07|28935.07|28935.07|28935.07|28928|28928|0
1648473680000|2022-03-28 13:21:20|28945.67|28945.67|28945.37|28945.37|28945.67|28945.67|28945.37|28945.37|0
1648473700000|2022-03-28 13:21:40|28941.84|28941.84|28938.3|28938.3|28941.84|28941.84|28938.3|28938.3|0
1648473710000|2022-03-28 13:21:50|28934.77|28934.77|28934.77|28934.77|28934.77|28934.77|28934.77|28934.77|0
1648473740000|2022-03-28 13:22:20|28938.3|28938.3|28938.3|28938.3|28938.3|28938.3|28938.3|28938.3|0
1648473750000|2022-03-28 13:22:30|28937.4|28937.4|28937.4|28937.4|28937.4|28937.4|28937.4|28937.4|0
1648473760000|2022-03-28 13:22:40|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|28933.86|0
1648473780000|2022-03-28 13:23:00|28933.5|28933.5|28930.27|28930.27|28933.5|28933.5|28929.97|28929.97|0
1648473790000|2022-03-28 13:23:10|28929.67|28929.67|28929.67|28929.67|28929.67|28929.67|28929.67|28929.67|0
1648473800000|2022-03-28 13:23:20|28930.27|28930.27|28930.27|28930.27|28930.27|28930.27|28930.27|28930.27|0
1648473830000|2022-03-28 13:23:50|28929.86|28929.86|28929.86|28929.86|28929.86|28929.86|28929.86|28929.86|0
1648473840000|2022-03-28 13:24:00|28926.32|28926.32|28926.32|28926.32|28926.32|28926.32|28926.32|28926.32|0
1648473870000|2022-03-28 13:24:30|28919.25|28919.25|28919.25|28919.25|28919.25|28919.25|28919.25|28919.25|0
1648473880000|2022-03-28 13:24:40|28922.79|28922.79|28922.79|28922.79|28922.79|28922.79|28922.79|28922.79|0
1648473890000|2022-03-28 13:24:50|28921.59|28921.59|28921.59|28921.59|28921.59|28921.59|28921.59|28921.59|0
1648473900000|2022-03-28 13:25:00|28918.05|28918.05|28918.05|28918.05|28918.05|28918.05|28918.05|28918.05|0
1648473910000|2022-03-28 13:25:10|28910.98|28910.98|28910.98|28910.98|28910.98|28910.98|28910.98|28910.98|0
1648473920000|2022-03-28 13:25:20|28911.88|28911.88|28911.88|28911.88|28911.88|28911.88|28911.88|28911.88|0
1648473960000|2022-03-28 13:26:00|28918.95|28918.95|28926.02|28926.02|28926.02|28926.02|28918.95|28918.95|0
1648473970000|2022-03-28 13:26:10|28929.56|28929.56|28929.97|28929.97|28929.97|28929.97|28929.56|28929.56|0
1648474000000|2022-03-28 13:26:40|28930.27|28930.27|28929.67|28929.67|28930.27|28930.27|28929.67|28929.67|0
1648474010000|2022-03-28 13:26:50|28933.2|28933.2|28933.2|28933.2|28933.2|28933.2|28933.2|28933.2|0
1648474020000|2022-03-28 13:27:00|28940.27|28940.27|28940.27|28940.27|28940.27|28940.27|28940.27|28940.27|0
1648474030000|2022-03-28 13:27:10|28936.74|28936.74|28936.74|28936.74|28936.74|28936.74|28936.74|28936.74|0
1648474050000|2022-03-28 13:27:30|28940.27|28940.27|28940.27|28940.27|28940.27|28940.27|28940.27|28940.27|0
1648474080000|2022-03-28 13:28:00|28936.74|28936.74|28954.41|28954.41|28957.94|28957.94|28936.74|28936.74|0
1648474110000|2022-03-28 13:28:30|28961.48|28961.48|28957.04|28957.04|28961.48|28961.48|28956.14|28956.14|0
1648474120000|2022-03-28 13:28:40|28957.64|28957.64|28958.85|28958.85|28958.85|28958.85|28957.64|28957.64|0
1648474140000|2022-03-28 13:29:00|28957.94|28957.94|28957.84|28957.84|28958.25|28958.25|28957.84|28957.84|0
1648474150000|2022-03-28 13:29:10|28961.37|28961.37|28947.23|28947.23|28961.37|28961.37|28947.23|28947.23|0
1648474160000|2022-03-28 13:29:20|28954.3|28954.3|28954.3|28954.3|28954.3|28954.3|28954.3|28954.3|0
1648474170000|2022-03-28 13:29:30|28950.77|28950.77|28947.23|28947.23|28950.77|28950.77|28947.23|28947.23|0
1648474190000|2022-03-28 13:29:50|28957.84|28957.84|29014.99|29014.99|29014.99|29014.99|28957.84|28957.84|0
1648474200000|2022-03-28 13:30:00|29022.06|29022.06|29041.46|29041.46|29057.83|29057.83|29022.06|29022.06|0
1648474210000|2022-03-28 13:30:10|29037.93|29037.93|29035.84|29035.84|29069.74|29069.74|29035.84|29035.84|0
1648474220000|2022-03-28 13:30:20|29036.25|29036.25|29019.44|29019.44|29037.48|29037.48|29015.61|29015.61|0
1648474230000|2022-03-28 13:30:30|29022.98|29022.98|29004.29|29004.29|29022.98|29022.98|29004.29|29004.29|0
1648474240000|2022-03-28 13:30:40|29003.88|29003.88|29020.91|29020.91|29020.91|29020.91|28992.87|28992.87|0
1648474260000|2022-03-28 13:31:00|29024.44|29024.44|29038.58|29038.58|29038.58|29038.58|29024.44|29024.44|0
1648474270000|2022-03-28 13:31:10|29031.51|29031.51|29045.65|29045.65|29045.65|29045.65|29031.51|29031.51|0
1648474280000|2022-03-28 13:31:20|29045.17|29045.17|29040.13|29040.13|29045.17|29045.17|29040.13|29040.13|0
1648474290000|2022-03-28 13:31:30|29033.06|29033.06|29040.13|29040.13|29040.13|29040.13|29033.06|29033.06|0
1648474300000|2022-03-28 13:31:40|29033.06|29033.06|29025.99|29025.99|29033.06|29033.06|29025.99|29025.99|0
1648474310000|2022-03-28 13:31:50|29022.46|29022.46|29008.32|29008.32|29022.46|29022.46|29008.32|29008.32|0
1648474320000|2022-03-28 13:32:00|29004.78|29004.78|29018.8|29018.8|29018.8|29018.8|29004.66|29004.66|0
1648474330000|2022-03-28 13:32:10|29022.33|29022.33|29029.7|29029.7|29029.7|29029.7|29022.33|29022.33|0
1648474340000|2022-03-28 13:32:20|29029.1|29029.1|29032.64|29032.64|29039.71|29039.71|29029.1|29029.1|0
1648474350000|2022-03-28 13:32:30|29036.17|29036.17|29036.17|29036.17|29036.17|29036.17|29036.17|29036.17|0
1648474360000|2022-03-28 13:32:40|29039.71|29039.71|29035.57|29035.57|29039.71|29039.71|29028.5|29028.5|0
1648474370000|2022-03-28 13:32:50|29046.18|29046.18|29046.18|29046.18|29046.18|29046.18|29046.18|29046.18|0
1648474380000|2022-03-28 13:33:00|29053.25|29053.25|29035.57|29035.57|29053.55|29053.55|29035.57|29035.57|0
1648474390000|2022-03-28 13:33:10|29032.04|29032.04|29032.04|29032.04|29032.04|29032.04|29032.04|29032.04|0
1648474400000|2022-03-28 13:33:20|29031.74|29031.74|29031.74|29031.74|29031.74|29031.74|29031.74|29031.74|0
1648474410000|2022-03-28 13:33:30|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|29035.27|29035.27|0
1648474420000|2022-03-28 13:33:40|29035.27|29035.27|29042.64|29042.64|29042.64|29042.64|29035.27|29035.27|0
1648474430000|2022-03-28 13:33:50|29042.94|29042.94|29039.11|29039.11|29042.94|29042.94|29039.11|29039.11|0
1648474440000|2022-03-28 13:34:00|29042.64|29042.64|29046.18|29046.18|29050.01|29050.01|29042.64|29042.64|0
1648474450000|2022-03-28 13:34:10|29039.11|29039.11|29035.57|29035.57|29042.64|29042.64|29032.04|29032.04|0
1648474460000|2022-03-28 13:34:20|29049.71|29049.71|29042.64|29042.64|29049.71|29049.71|29042.64|29042.64|0
1648474470000|2022-03-28 13:34:30|29041.14|29041.14|29042.34|29042.34|29042.34|29042.34|29041.14|29041.14|0
1648474480000|2022-03-28 13:34:40|29035.27|29035.27|29035.27|29035.27|29038.81|29038.81|29035.27|29035.27|0
1648474500000|2022-03-28 13:35:00|29031.74|29031.74|29014.06|29014.06|29031.74|29031.74|29014.06|29014.06|0
1648474510000|2022-03-28 13:35:10|29021.13|29021.13|29014.06|29014.06|29021.13|29021.13|29014.06|29014.06|0
1648474520000|2022-03-28 13:35:20|29010.53|29010.53|29017.19|29017.19|29020.72|29020.72|29010.12|29010.12|0
1648474540000|2022-03-28 13:35:40|29013.65|29013.65|29013.65|29013.65|29013.65|29013.65|29013.24|29013.24|0
1648474550000|2022-03-28 13:35:50|29010.12|29010.12|29006.58|29006.58|29010.12|29010.12|29006.58|29006.58|0
1648474560000|2022-03-28 13:36:00|29003.05|29003.05|29021.13|29021.13|29021.13|29021.13|29003.05|29003.05|0
1648474570000|2022-03-28 13:36:10|29024.67|29024.67|29021.13|29021.13|29024.67|29024.67|29021.13|29021.13|0
1648474580000|2022-03-28 13:36:20|29020.72|29020.72|29021.62|29021.62|29021.62|29021.62|29020.72|29020.72|0
1648474590000|2022-03-28 13:36:30|29014.55|29014.55|29011.02|29011.02|29014.55|29014.55|29011.02|29011.02|0
1648474600000|2022-03-28 13:36:40|29018.09|29018.09|29018.09|29018.09|29018.09|29018.09|29018.09|29018.09|0
1648474610000|2022-03-28 13:36:50|29021.62|29021.62|29021.62|29021.62|29021.62|29021.62|29014.55|29014.55|0
1648474620000|2022-03-28 13:37:00|29025.16|29025.16|29028.69|29028.69|29028.99|29028.99|29025.16|29025.16|0
1648474630000|2022-03-28 13:37:10|29029.9|29029.9|29030.2|29030.2|29033.73|29033.73|29029.9|29029.9|0
1648474650000|2022-03-28 13:37:30|29037.27|29037.27|29040.8|29040.8|29040.8|29040.8|29037.27|29037.27|0
1648474670000|2022-03-28 13:37:50|29040.2|29040.2|29038.39|29038.39|29041.1|29041.1|29037.57|29037.57|0
1648474680000|2022-03-28 13:38:00|29041.92|29041.92|29048.99|29048.99|29048.99|29048.99|29041.92|29041.92|0
1648474690000|2022-03-28 13:38:10|29049.59|29049.59|29049.59|29049.59|29049.59|29049.59|29049.59|29049.59|0
1648474700000|2022-03-28 13:38:20|29050.19|29050.19|29043.12|29043.12|29050.19|29050.19|29043.12|29043.12|0
1648474730000|2022-03-28 13:38:50|29036.05|29036.05|29036.05|29036.05|29036.05|29036.05|29036.05|29036.05|0
1648474740000|2022-03-28 13:39:00|29043.12|29043.12|29043.12|29043.12|29043.12|29043.12|29043.12|29043.12|0
1648474750000|2022-03-28 13:39:10|29042.82|29042.82|29039.29|29039.29|29042.82|29042.82|29035.75|29035.75|0
1648474760000|2022-03-28 13:39:20|29035.75|29035.75|29035.75|29035.75|29035.75|29035.75|29035.75|29035.75|0
1648474770000|2022-03-28 13:39:30|29039.29|29039.29|29039.7|29039.7|29039.7|29039.7|29039.29|29039.29|0
1648474780000|2022-03-28 13:39:40|29043.23|29043.23|29043.23|29043.23|29046.77|29046.77|29043.23|29043.23|0
1648474790000|2022-03-28 13:39:50|29036.16|29036.16|29036.16|29036.16|29036.16|29036.16|29036.16|29036.16|0
1648474800000|2022-03-28 13:40:00|29039.7|29039.7|29039.7|29039.7|29039.7|29039.7|29039.7|29039.7|0
1648474810000|2022-03-28 13:40:10|29046.77|29046.77|29050.3|29050.3|29050.3|29050.3|29046.77|29046.77|0
1648474820000|2022-03-28 13:40:20|29053.84|29053.84|29051.5|29051.5|29053.84|29053.84|29050.3|29050.3|0
1648474840000|2022-03-28 13:40:40|29055.04|29055.04|29058.57|29058.57|29058.57|29058.57|29055.04|29055.04|0
1648474850000|2022-03-28 13:40:50|29062.11|29062.11|29062.11|29062.11|29062.11|29062.11|29062.11|29062.11|0
1648474870000|2022-03-28 13:41:10|29065.64|29065.64|29069.18|29069.18|29069.18|29069.18|29065.64|29065.64|0
1648474900000|2022-03-28 13:41:40|29068.28|29068.28|29068.28|29068.28|29068.28|29068.28|29068.28|29068.28|0
1648474910000|2022-03-28 13:41:50|29082.42|29082.42|29082.83|29082.83|29082.83|29082.83|29082.42|29082.42|0
1648474920000|2022-03-28 13:42:00|29079.29|29079.29|29075.76|29075.76|29079.29|29079.29|29075.76|29075.76|0
1648474930000|2022-03-28 13:42:10|29072.22|29072.22|29072.52|29072.52|29072.52|29072.52|29072.22|29072.22|0
1648474940000|2022-03-28 13:42:20|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|29068.99|0
1648474950000|2022-03-28 13:42:30|29061.92|29061.92|29050.41|29050.41|29061.92|29061.92|29050.41|29050.41|0
1648474980000|2022-03-28 13:43:00|29046.88|29046.88|29046.88|29046.88|29046.88|29046.88|29046.88|29046.88|0
1648474990000|2022-03-28 13:43:10|29047.29|29047.29|29048|29048|29055.07|29055.07|29047.29|29047.29|0
1648475000000|2022-03-28 13:43:20|29048.6|29048.6|29048.6|29048.6|29048.6|29048.6|29048.6|29048.6|0
1648475010000|2022-03-28 13:43:30|29062.74|29062.74|29062.74|29062.74|29062.74|29062.74|29062.74|29062.74|0
1648475020000|2022-03-28 13:43:40|29069.81|29069.81|29062.74|29062.74|29069.81|29069.81|29062.74|29062.74|0
1648475030000|2022-03-28 13:43:50|29062.33|29062.33|29058.79|29058.79|29062.33|29062.33|29058.79|29058.79|0
1648475040000|2022-03-28 13:44:00|29055.26|29055.26|29055.26|29055.26|29055.26|29055.26|29055.26|29055.26|0
1648475050000|2022-03-28 13:44:10|29058.79|29058.79|29058.79|29058.79|29058.79|29058.79|29058.79|29058.79|0
1648475060000|2022-03-28 13:44:20|29058.49|29058.49|29047.29|29047.29|29058.49|29058.49|29047.29|29047.29|0
1648475070000|2022-03-28 13:44:30|29033.15|29033.15|29029.61|29029.61|29033.15|29033.15|29029.61|29029.61|0
1648475080000|2022-03-28 13:44:40|29036.68|29036.68|29043.75|29043.75|29043.75|29043.75|29036.68|29036.68|0
1648475100000|2022-03-28 13:45:00|29044.05|29044.05|29043.34|29043.34|29044.05|29044.05|29043.34|29043.34|0
1648475110000|2022-03-28 13:45:10|29036.27|29036.27|29036.27|29036.27|29036.27|29036.27|29036.27|29036.27|0
1648475120000|2022-03-28 13:45:20|29035.26|29035.26|29035.26|29035.26|29035.26|29035.26|29035.26|29035.26|0
1648475130000|2022-03-28 13:45:30|29031.73|29031.73|29010.52|29010.52|29031.73|29031.73|29010.52|29010.52|0
1648475140000|2022-03-28 13:45:40|29014.05|29014.05|29017.59|29017.59|29017.59|29017.59|29014.05|29014.05|0
1648475170000|2022-03-28 13:46:10|29018.19|29018.19|29018.19|29018.19|29018.19|29018.19|29018.19|29018.19|0
1648475190000|2022-03-28 13:46:30|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|29011.12|0
1648475200000|2022-03-28 13:46:40|29007.58|29007.58|29007.58|29007.58|29007.58|29007.58|29007.58|29007.58|0
1648475210000|2022-03-28 13:46:50|29000.51|29000.51|29000.51|29000.51|29000.51|29000.51|29000.51|29000.51|0
1648475220000|2022-03-28 13:47:00|28996.98|28996.98|28993.44|28993.44|28996.98|28996.98|28993.44|28993.44|0
1648475230000|2022-03-28 13:47:10|29000.51|29000.51|29000.51|29000.51|29000.51|29000.51|29000.51|29000.51|0
1648475250000|2022-03-28 13:47:30|28999.61|28999.61|28999.61|28999.61|28999.61|28999.61|28999.61|28999.61|0
1648475270000|2022-03-28 13:47:50|28996.08|28996.08|28992.54|28992.54|28996.08|28996.08|28989.01|28989.01|0
1648475280000|2022-03-28 13:48:00|28981.94|28981.94|28989.01|28989.01|28992.54|28992.54|28981.94|28981.94|0
1648475290000|2022-03-28 13:48:10|28981.94|28981.94|28967.21|28967.21|28981.94|28981.94|28967.09|28967.09|0
1648475300000|2022-03-28 13:48:20|28956.6|28956.6|28956.12|28956.12|28956.6|28956.6|28956.12|28956.12|0
1648475310000|2022-03-28 13:48:30|28963.19|28963.19|28977.33|28977.33|28980.86|28980.86|28963.19|28963.19|0
1648475320000|2022-03-28 13:48:40|28973.79|28973.79|28970.56|28970.56|28973.79|28973.79|28970.26|28970.26|0
1648475330000|2022-03-28 13:48:50|28974.09|28974.09|28977.03|28977.03|28977.03|28977.03|28973.49|28973.49|0
1648475340000|2022-03-28 13:49:00|28969.96|28969.96|28976.73|28976.73|28976.73|28976.73|28962.59|28962.59|0
1648475350000|2022-03-28 13:49:10|28969.66|28969.66|28969.36|28969.36|28969.66|28969.66|28969.36|28969.36|0
1648475360000|2022-03-28 13:49:20|28972.89|28972.89|28979.96|28979.96|28979.96|28979.96|28972.89|28972.89|0
1648475370000|2022-03-28 13:49:30|28976.43|28976.43|28979.96|28979.96|28979.96|28979.96|28976.43|28976.43|0
1648475380000|2022-03-28 13:49:40|28979.66|28979.66|28979.96|28979.96|28979.96|28979.96|28979.66|28979.66|0
1648475390000|2022-03-28 13:49:50|28980.56|28980.56|28980.56|28980.56|28980.56|28980.56|28980.56|28980.56|0
1648475400000|2022-03-28 13:50:00|28994.7|28994.7|28994.7|28994.7|28994.7|28994.7|28994.7|28994.7|0
1648475410000|2022-03-28 13:50:10|28998.24|28998.24|29005.31|29005.31|29005.31|29005.31|28998.24|28998.24|0
1648475420000|2022-03-28 13:50:20|29004.11|29004.11|29015.01|29015.01|29015.01|29015.01|29004.11|29004.11|0
1648475430000|2022-03-28 13:50:30|29022.08|29022.08|29025.62|29025.62|29025.62|29025.62|29022.08|29022.08|0
1648475440000|2022-03-28 13:50:40|29022.08|29022.08|29018.55|29018.55|29022.08|29022.08|29018.55|29018.55|0
1648475450000|2022-03-28 13:50:50|29022.08|29022.08|29029.15|29029.15|29029.15|29029.15|29022.08|29022.08|0
1648475460000|2022-03-28 13:51:00|29029.75|29029.75|29032.03|29032.03|29033.53|29033.53|29029.75|29029.75|0
1648475470000|2022-03-28 13:51:10|29032.93|29032.93|29029.39|29029.39|29032.93|29032.93|29029.39|29029.39|0
1648475490000|2022-03-28 13:51:30|29025.86|29025.86|29022.32|29022.32|29025.86|29025.86|29022.32|29022.32|0
1648475510000|2022-03-28 13:51:50|29025.86|29025.86|29029.39|29029.39|29032.93|29032.93|29025.86|29025.86|0
1648475520000|2022-03-28 13:52:00|29022.32|29022.32|29022.32|29022.32|29022.32|29022.32|29022.32|29022.32|0
1648475530000|2022-03-28 13:52:10|29025.86|29025.86|29025.86|29025.86|29025.86|29025.86|29025.86|29025.86|0
1648475540000|2022-03-28 13:52:20|29018.79|29018.79|29011.72|29011.72|29018.79|29018.79|29011.72|29011.72|0
1648475550000|2022-03-28 13:52:30|29008.18|29008.18|29008.18|29008.18|29008.18|29008.18|29008.18|29008.18|0
1648475560000|2022-03-28 13:52:40|29011.72|29011.72|29011.72|29011.72|29015.25|29015.25|29011.72|29011.72|0
1648475570000|2022-03-28 13:52:50|29008.18|29008.18|29008.18|29008.18|29008.18|29008.18|29008.18|29008.18|0
1648475580000|2022-03-28 13:53:00|29001.11|29001.11|29001.11|29001.11|29001.11|29001.11|29001.11|29001.11|0
1648475600000|2022-03-28 13:53:20|28994.04|28994.04|28994.04|28994.04|28994.04|28994.04|28994.04|28994.04|0
1648475620000|2022-03-28 13:53:40|28986.97|28986.97|28997.58|28997.58|28997.58|28997.58|28986.97|28986.97|0
1648475630000|2022-03-28 13:53:50|29001.11|29001.11|28999.31|28999.31|29001.11|29001.11|28997.58|28997.58|0
1648475640000|2022-03-28 13:54:00|29006.38|29006.38|29006.38|29006.38|29006.38|29006.38|29006.38|29006.38|0
1648475660000|2022-03-28 13:54:20|29007.58|29007.58|29007.58|29007.58|29007.58|29007.58|29007.58|29007.58|0
1648475670000|2022-03-28 13:54:30|29014.65|29014.65|29000.21|29000.21|29014.65|29014.65|29000.21|29000.21|0
1648475680000|2022-03-28 13:54:40|29003.75|29003.75|29003.75|29003.75|29003.75|29003.75|29003.75|29003.75|0
1648475690000|2022-03-28 13:54:50|29000.21|29000.21|29000.21|29000.21|29000.21|29000.21|29000.21|29000.21|0
1648475700000|2022-03-28 13:55:00|28996.68|28996.68|28989.31|28989.31|28996.68|28996.68|28982.24|28982.24|0
1648475710000|2022-03-28 13:55:10|28988.9|28988.9|28988.9|28988.9|28988.9|28988.9|28988.9|28988.9|0
1648475720000|2022-03-28 13:55:20|28981.83|28981.83|28991.23|28991.23|28992.43|28992.43|28981.83|28981.83|0
1648475730000|2022-03-28 13:55:30|28994.77|28994.77|28997.89|28997.89|29001.43|29001.43|28991.23|28991.23|0
1648475740000|2022-03-28 13:55:40|28994.36|28994.36|28994.36|28994.36|28994.36|28994.36|28994.36|28994.36|0
1648475750000|2022-03-28 13:55:50|28997.89|28997.89|29002.33|29002.33|29002.33|29002.33|28997.89|28997.89|0
1648475760000|2022-03-28 13:56:00|28991.72|28991.72|28990.82|28990.82|28991.72|28991.72|28988.19|28988.19|0
1648475770000|2022-03-28 13:56:10|28987.29|28987.29|29001.43|29001.43|29001.43|29001.43|28987.29|28987.29|0
1648475780000|2022-03-28 13:56:20|29004.96|29004.96|29004.96|29004.96|29004.96|29004.96|29004.96|29004.96|0
1648475810000|2022-03-28 13:56:50|29005.26|29005.26|29005.26|29005.26|29005.26|29005.26|29005.26|29005.26|0
1648475820000|2022-03-28 13:57:00|29008.8|29008.8|29008.8|29008.8|29008.8|29008.8|29008.8|29008.8|0
1648475840000|2022-03-28 13:57:20|29001.73|29001.73|29001.73|29001.73|29001.73|29001.73|29001.73|29001.73|0
1648475850000|2022-03-28 13:57:30|29005.26|29005.26|29005.26|29005.26|29005.26|29005.26|29005.26|29005.26|0
1648475870000|2022-03-28 13:57:50|28998.19|28998.19|28990.52|28990.52|28998.19|28998.19|28990.52|28990.52|0
1648475880000|2022-03-28 13:58:00|28990.82|28990.82|28976.68|28976.68|28990.82|28990.82|28976.68|28976.68|0
1648475890000|2022-03-28 13:58:10|28973.15|28973.15|28973.15|28973.15|28973.15|28973.15|28973.15|28973.15|0
1648475900000|2022-03-28 13:58:20|28972.74|28972.74|28969.2|28969.2|28972.74|28972.74|28969.2|28969.2|0
1648475910000|2022-03-28 13:58:30|28968.79|28968.79|28968.79|28968.79|28968.79|28968.79|28961.72|28961.72|0
1648475920000|2022-03-28 13:58:40|28968.43|28968.43|28968.73|28968.73|28968.73|28968.73|28968.43|28968.43|0
1648475930000|2022-03-28 13:58:50|28968.32|28968.32|28968.32|28968.32|28968.32|28968.32|28968.32|28968.32|0
1648475940000|2022-03-28 13:59:00|28968.62|28968.62|28969.52|28969.52|28969.52|28969.52|28962.45|28962.45|0
1648475950000|2022-03-28 13:59:10|28973.06|28973.06|28959.63|28959.63|28973.47|28973.47|28959.63|28959.63|0
1648475970000|2022-03-28 13:59:30|28963.16|28963.16|28956.09|28956.09|28963.16|28963.16|28956.09|28956.09|0
1648475980000|2022-03-28 13:59:40|28959.63|28959.63|28971.84|28971.84|28971.84|28971.84|28959.63|28959.63|0
1648476000000|2022-03-28 14:00:00|28968.31|28968.31|28970.94|28970.94|28970.94|28970.94|28961.24|28961.24|0
1648476010000|2022-03-28 14:00:10|28960.34|28960.34|28952.56|28952.56|28960.34|28960.34|28952.56|28952.56|0
1648476030000|2022-03-28 14:00:30|28949.02|28949.02|28945.49|28945.49|28949.02|28949.02|28945.49|28945.49|0
1648476040000|2022-03-28 14:00:40|28952.56|28952.56|28941.95|28941.95|28952.56|28952.56|28941.95|28941.95|0
1648476050000|2022-03-28 14:00:50|28938.42|28938.42|28931.35|28931.35|28938.42|28938.42|28931.35|28931.35|0
1648476060000|2022-03-28 14:01:00|28931.1|28931.1|28930.08|28930.08|28931.1|28931.1|28930.08|28930.08|0
1648476070000|2022-03-28 14:01:10|28926.55|28926.55|28910.69|28910.69|28926.55|28926.55|28910.69|28910.69|0
1648476080000|2022-03-28 14:01:20|28910.99|28910.99|28918.06|28918.06|28918.06|28918.06|28907.45|28907.45|0
1648476090000|2022-03-28 14:01:30|28925.13|28925.13|28936.03|28936.03|28936.03|28936.03|28925.13|28925.13|0
1648476100000|2022-03-28 14:01:40|28928.96|28928.96|28928.96|28928.96|28928.96|28928.96|28928.96|28928.96|0
1648476110000|2022-03-28 14:01:50|28925.43|28925.43|28925.43|28925.43|28925.43|28925.43|28925.43|28925.43|0
1648476120000|2022-03-28 14:02:00|28925.31|28925.31|28925.31|28925.31|28925.31|28925.31|28925.31|28925.31|0
1648476130000|2022-03-28 14:02:10|28921.77|28921.77|28914.7|28914.7|28921.77|28921.77|28914.7|28914.7|0
1648476140000|2022-03-28 14:02:20|28913.5|28913.5|28905.83|28905.83|28913.5|28913.5|28905.83|28905.83|0
1648476150000|2022-03-28 14:02:30|28909.36|28909.36|28902.29|28902.29|28909.36|28909.36|28902.29|28902.29|0
1648476160000|2022-03-28 14:02:40|28898.76|28898.76|28895.22|28895.22|28898.76|28898.76|28895.22|28895.22|0
1648476180000|2022-03-28 14:03:00|28898.76|28898.76|28895.22|28895.22|28898.76|28898.76|28895.22|28895.22|0
1648476190000|2022-03-28 14:03:10|28891.69|28891.69|28891.69|28891.69|28895.22|28895.22|28874.02|28874.02|0
1648476210000|2022-03-28 14:03:30|28888.16|28888.16|28888.16|28888.16|28888.16|28888.16|28888.16|28888.16|0
1648476220000|2022-03-28 14:03:40|28884.62|28884.62|28888.03|28888.03|28888.16|28888.16|28884.62|28884.62|0
1648476230000|2022-03-28 14:03:50|28877.43|28877.43|28888.03|28888.03|28891.57|28891.57|28877.43|28877.43|0
1648476240000|2022-03-28 14:04:00|28884.5|28884.5|28884.5|28884.5|28888.03|28888.03|28880.96|28880.96|0
1648476250000|2022-03-28 14:04:10|28884.26|28884.26|28884.26|28884.26|28884.26|28884.26|28884.26|28884.26|0
1648476260000|2022-03-28 14:04:20|28891.33|28891.33|28891.45|28891.45|28898.4|28898.4|28891.33|28891.33|0
1648476270000|2022-03-28 14:04:30|28898.52|28898.52|28891.75|28891.75|28898.52|28898.52|28891.45|28891.45|0
1648476280000|2022-03-28 14:04:40|28902.35|28902.35|28906.3|28906.3|28906.3|28906.3|28902.35|28902.35|0
1648476300000|2022-03-28 14:05:00|28913.37|28913.37|28906.3|28906.3|28913.37|28913.37|28906.3|28906.3|0
1648476310000|2022-03-28 14:05:10|28902.76|28902.76|28892.16|28892.16|28902.76|28902.76|28892.16|28892.16|0
1648476320000|2022-03-28 14:05:20|28909.83|28909.83|28909.83|28909.83|28909.83|28909.83|28909.83|28909.83|0
1648476340000|2022-03-28 14:05:40|28913.37|28913.37|28912.62|28912.62|28913.37|28913.37|28912.62|28912.62|0
1648476360000|2022-03-28 14:06:00|28909.08|28909.08|28909.08|28909.08|28909.08|28909.08|28909.08|28909.08|0
1648476370000|2022-03-28 14:06:10|28902.01|28902.01|28909.08|28909.08|28909.08|28909.08|28902.01|28902.01|0
1648476380000|2022-03-28 14:06:20|28902.01|28902.01|28902.01|28902.01|28902.01|28902.01|28902.01|28902.01|0
1648476390000|2022-03-28 14:06:30|28902.46|28902.46|28906|28906|28909.53|28909.53|28902.46|28902.46|0
1648476400000|2022-03-28 14:06:40|28902.46|28902.46|28898.03|28898.03|28906|28906|28898.03|28898.03|0
1648476420000|2022-03-28 14:07:00|28898.44|28898.44|28909.04|28909.04|28909.04|28909.04|28898.44|28898.44|0
1648476440000|2022-03-28 14:07:20|28912.58|28912.58|28912.58|28912.58|28912.58|28912.58|28912.58|28912.58|0
1648476450000|2022-03-28 14:07:30|28909.04|28909.04|28909.04|28909.04|28909.04|28909.04|28909.04|28909.04|0
1648476470000|2022-03-28 14:07:50|28912.58|28912.58|28909.04|28909.04|28912.58|28912.58|28909.04|28909.04|0
1648476480000|2022-03-28 14:08:00|28916.52|28916.52|28916.82|28916.82|28916.82|28916.82|28916.52|28916.52|0
1648476500000|2022-03-28 14:08:20|28913.29|28913.29|28909.75|28909.75|28913.29|28913.29|28909.75|28909.75|0
1648476520000|2022-03-28 14:08:40|28909.99|28909.99|28906.46|28906.46|28909.99|28909.99|28906.46|28906.46|0
1648476530000|2022-03-28 14:08:50|28904.96|28904.96|28904.96|28904.96|28904.96|28904.96|28904.96|28904.96|0
1648476540000|2022-03-28 14:09:00|28904.55|28904.55|28904.55|28904.55|28904.55|28904.55|28904.55|28904.55|0
1648476550000|2022-03-28 14:09:10|28904.25|28904.25|28904.25|28904.25|28904.25|28904.25|28900.71|28900.71|0
1648476560000|2022-03-28 14:09:20|28903.95|28903.95|28914.55|28914.55|28914.55|28914.55|28903.95|28903.95|0
1648476570000|2022-03-28 14:09:30|28911.02|28911.02|28911.02|28911.02|28911.02|28911.02|28911.02|28911.02|0
1648476580000|2022-03-28 14:09:40|28918.09|28918.09|28918.09|28918.09|28918.09|28918.09|28918.09|28918.09|0
1648476590000|2022-03-28 14:09:50|28914.55|28914.55|28907.48|28907.48|28914.55|28914.55|28907.48|28907.48|0
1648476600000|2022-03-28 14:10:00|28903.95|28903.95|28903.95|28903.95|28903.95|28903.95|28903.95|28903.95|0
1648476610000|2022-03-28 14:10:10|28904.55|28904.55|28904.25|28904.25|28904.55|28904.55|28904.25|28904.25|0
1648476620000|2022-03-28 14:10:20|28900.71|28900.71|28900.11|28900.11|28900.71|28900.71|28900.11|28900.11|0
1648476630000|2022-03-28 14:10:30|28900.41|28900.41|28900.41|28900.41|28903.95|28903.95|28900.41|28900.41|0
1648476650000|2022-03-28 14:10:50|28896.88|28896.88|28896.88|28896.88|28896.88|28896.88|28896.88|28896.88|0
1648476660000|2022-03-28 14:11:00|28900.41|28900.41|28907.48|28907.48|28907.48|28907.48|28900.41|28900.41|0
1648476670000|2022-03-28 14:11:10|28903.95|28903.95|28903.95|28903.95|28903.95|28903.95|28903.95|28903.95|0
1648476690000|2022-03-28 14:11:30|28907.48|28907.48|28910.72|28910.72|28911.02|28911.02|28907.48|28907.48|0
1648476700000|2022-03-28 14:11:40|28907.18|28907.18|28907.18|28907.18|28907.18|28907.18|28907.18|28907.18|0
1648476720000|2022-03-28 14:12:00|28914.25|28914.25|28910.72|28910.72|28914.25|28914.25|28910.72|28910.72|0
1648476730000|2022-03-28 14:12:10|28903.65|28903.65|28907.18|28907.18|28907.18|28907.18|28900.11|28900.11|0
1648476740000|2022-03-28 14:12:20|28903.65|28903.65|28903.65|28903.65|28903.65|28903.65|28903.65|28903.65|0
1648476750000|2022-03-28 14:12:30|28900.11|28900.11|28900.11|28900.11|28900.11|28900.11|28900.11|28900.11|0
1648476760000|2022-03-28 14:12:40|28896.58|28896.58|28903.65|28903.65|28903.65|28903.65|28893.04|28893.04|0
1648476770000|2022-03-28 14:12:50|28907.18|28907.18|28910.72|28910.72|28910.72|28910.72|28907.18|28907.18|0
1648476780000|2022-03-28 14:13:00|28907.18|28907.18|28900.11|28900.11|28907.18|28907.18|28900.11|28900.11|0
1648476790000|2022-03-28 14:13:10|28896.58|28896.58|28896.58|28896.58|28896.58|28896.58|28896.58|28896.58|0
1648476800000|2022-03-28 14:13:20|28900.11|28900.11|28900.11|28900.11|28900.11|28900.11|28900.11|28900.11|0
1648476820000|2022-03-28 14:13:40|28907.18|28907.18|28907.18|28907.18|28907.18|28907.18|28907.18|28907.18|0
1648476850000|2022-03-28 14:14:10|28914.25|28914.25|28914.25|28914.25|28914.25|28914.25|28914.25|28914.25|0
1648476890000|2022-03-28 14:14:50|28903.65|28903.65|28903.65|28903.65|28903.65|28903.65|28903.65|28903.65|0
1648476920000|2022-03-28 14:15:20|28900.11|28900.11|28899.81|28899.81|28900.11|28900.11|28899.51|28899.51|0
1648476930000|2022-03-28 14:15:30|28898.61|28898.61|28887.7|28887.7|28898.61|28898.61|28887.7|28887.7|0
1648476940000|2022-03-28 14:15:40|28884.17|28884.17|28884.17|28884.17|28884.17|28884.17|28866.49|28866.49|0
1648476950000|2022-03-28 14:15:50|28880.63|28880.63|28880.22|28880.22|28880.63|28880.63|28880.22|28880.22|0
1648476960000|2022-03-28 14:16:00|28887.29|28887.29|28883.76|28883.76|28887.29|28887.29|28883.76|28883.76|0
1648476980000|2022-03-28 14:16:20|28880.22|28880.22|28880.22|28880.22|28880.22|28880.22|28880.22|28880.22|0
1648476990000|2022-03-28 14:16:30|28883.76|28883.76|28883.76|28883.76|28883.76|28883.76|28883.76|28883.76|0
1648477010000|2022-03-28 14:16:50|28887.29|28887.29|28887.29|28887.29|28887.29|28887.29|28887.29|28887.29|0
1648477030000|2022-03-28 14:17:10|28883.76|28883.76|28873.15|28873.15|28887.29|28887.29|28873.15|28873.15|0
1648477040000|2022-03-28 14:17:20|28872.55|28872.55|28861.95|28861.95|28872.55|28872.55|28861.95|28861.95|0
1648477050000|2022-03-28 14:17:30|28861.71|28861.71|28860.8|28860.8|28861.71|28861.71|28860.5|28860.5|0
1648477060000|2022-03-28 14:17:40|28859.99|28859.99|28859.17|28859.17|28859.99|28859.99|28859.17|28859.17|0
1648477090000|2022-03-28 14:18:10|28855.63|28855.63|28859.17|28859.17|28859.17|28859.17|28855.63|28855.63|0
1648477100000|2022-03-28 14:18:20|28858.56|28858.56|28879.77|28879.77|28879.77|28879.77|28858.56|28858.56|0
1648477110000|2022-03-28 14:18:30|28883.31|28883.31|28883.31|28883.31|28883.31|28883.31|28883.31|28883.31|0
1648477120000|2022-03-28 14:18:40|28882.71|28882.71|28883.01|28883.01|28883.01|28883.01|28882.71|28882.71|0
1648477130000|2022-03-28 14:18:50|28875.94|28875.94|28875.94|28875.94|28875.94|28875.94|28875.94|28875.94|0
1648477140000|2022-03-28 14:19:00|28875.34|28875.34|28871.8|28871.8|28875.34|28875.34|28871.8|28871.8|0
1648477150000|2022-03-28 14:19:10|28864.73|28864.73|28864.73|28864.73|28864.73|28864.73|28864.73|28864.73|0
1648477170000|2022-03-28 14:19:30|28868.27|28868.27|28868.27|28868.27|28868.27|28868.27|28868.27|28868.27|0
1648477180000|2022-03-28 14:19:40|28861.2|28861.2|28857.66|28857.66|28861.2|28861.2|28857.66|28857.66|0
1648477190000|2022-03-28 14:19:50|28854.13|28854.13|28854.13|28854.13|28854.13|28854.13|28854.13|28854.13|0
1648477210000|2022-03-28 14:20:10|28864.73|28864.73|28864.73|28864.73|28864.73|28864.73|28864.73|28864.73|0
1648477220000|2022-03-28 14:20:20|28865.93|28865.93|28865.93|28865.93|28865.93|28865.93|28865.93|28865.93|0
1648477230000|2022-03-28 14:20:30|28865.33|28865.33|28865.33|28865.33|28865.33|28865.33|28865.33|28865.33|0
1648477240000|2022-03-28 14:20:40|28861.8|28861.8|28861.8|28861.8|28861.8|28861.8|28861.8|28861.8|0
1648477250000|2022-03-28 14:20:50|28858.26|28858.26|28858.26|28858.26|28858.26|28858.26|28858.26|28858.26|0
1648477260000|2022-03-28 14:21:00|28854.73|28854.73|28854.73|28854.73|28854.73|28854.73|28847.66|28847.66|0
1648477270000|2022-03-28 14:21:10|28858.26|28858.26|28861.8|28861.8|28861.8|28861.8|28858.26|28858.26|0
1648477290000|2022-03-28 14:21:30|28858.26|28858.26|28858.26|28858.26|28858.26|28858.26|28858.26|28858.26|0
1648477310000|2022-03-28 14:21:50|28861.8|28861.8|28854.73|28854.73|28861.8|28861.8|28854.73|28854.73|0
1648477320000|2022-03-28 14:22:00|28858.26|28858.26|28847.66|28847.66|28858.26|28858.26|28847.66|28847.66|0
1648477330000|2022-03-28 14:22:10|28844.12|28844.12|28840.59|28840.59|28844.12|28844.12|28840.59|28840.59|0
1648477350000|2022-03-28 14:22:30|28829.99|28829.99|28829.99|28829.99|28829.99|28829.99|28829.99|28829.99|0
1648477360000|2022-03-28 14:22:40|28844.12|28844.12|28847.66|28847.66|28847.66|28847.66|28844.12|28844.12|0
1648477380000|2022-03-28 14:23:00|28847.36|28847.36|28853.23|28853.23|28853.23|28853.23|28846.16|28846.16|0
1648477390000|2022-03-28 14:23:10|28860.3|28860.3|28860.54|28860.54|28860.54|28860.54|28860.3|28860.3|0
1648477400000|2022-03-28 14:23:20|28864.07|28864.07|28867.61|28867.61|28867.61|28867.61|28864.07|28864.07|0
1648477420000|2022-03-28 14:23:40|28857|28857|28857|28857|28857|28857|28857|28857|0
1648477450000|2022-03-28 14:24:10|28860.84|28860.84|28864.37|28864.37|28864.37|28864.37|28860.84|28860.84|0
1648477460000|2022-03-28 14:24:20|28860.84|28860.84|28860.84|28860.84|28860.84|28860.84|28860.84|28860.84|0
1648477480000|2022-03-28 14:24:40|28864.37|28864.37|28864.37|28864.37|28864.37|28864.37|28864.37|28864.37|0
1648477490000|2022-03-28 14:24:50|28867.91|28867.91|28886.18|28886.18|28886.18|28886.18|28867.91|28867.91|0
1648477510000|2022-03-28 14:25:10|28889.72|28889.72|28889.72|28889.72|28889.72|28889.72|28889.72|28889.72|0
1648477530000|2022-03-28 14:25:30|28889.31|28889.31|28881.64|28881.64|28889.31|28889.31|28881.64|28881.64|0
1648477540000|2022-03-28 14:25:40|28888.71|28888.71|28892.24|28892.24|28892.24|28892.24|28888.71|28888.71|0
1648477570000|2022-03-28 14:26:10|28895.78|28895.78|28895.78|28895.78|28895.78|28895.78|28895.78|28895.78|0
1648477580000|2022-03-28 14:26:20|28899.31|28899.31|28895.78|28895.78|28902.85|28902.85|28895.78|28895.78|0
1648477590000|2022-03-28 14:26:30|28892.24|28892.24|28892.24|28892.24|28892.24|28892.24|28892.24|28892.24|0
1648477600000|2022-03-28 14:26:40|28895.78|28895.78|28895.78|28895.78|28895.78|28895.78|28895.78|28895.78|0
1648477630000|2022-03-28 14:27:10|28892.24|28892.24|28892.24|28892.24|28892.24|28892.24|28892.24|28892.24|0
1648477640000|2022-03-28 14:27:20|28891.83|28891.83|28894.96|28894.96|28895.37|28895.37|28891.83|28891.83|0
1648477650000|2022-03-28 14:27:30|28894.36|28894.36|28893.76|28893.76|28894.36|28894.36|28893.76|28893.76|0
1648477660000|2022-03-28 14:27:40|28904.36|28904.36|28904.36|28904.36|28904.36|28904.36|28904.36|28904.36|0
1648477740000|2022-03-28 14:29:00|28907.9|28907.9|28914.97|28914.97|28914.97|28914.97|28907.9|28907.9|0
1648477750000|2022-03-28 14:29:10|28914.85|28914.85|28918.02|28918.02|28918.02|28918.02|28914.48|28914.48|0
1648477760000|2022-03-28 14:29:20|28918.26|28918.26|28918.74|28918.74|28918.74|28918.74|28918.26|28918.26|0
1648477770000|2022-03-28 14:29:30|28929.35|28929.35|28929.95|28929.95|28929.95|28929.95|28929.35|28929.35|0
1648477790000|2022-03-28 14:29:50|28926.41|28926.41|28926.11|28926.11|28926.41|28926.41|28926.11|28926.11|0
1648477800000|2022-03-28 14:30:00|28929.65|28929.65|28929.65|28929.65|28933.18|28933.18|28929.65|28929.65|0
1648477820000|2022-03-28 14:30:20|28926.11|28926.11|28924.38|28924.38|28931.45|28931.45|28924.38|28924.38|0
1648477840000|2022-03-28 14:30:40|28917.31|28917.31|28917.31|28917.31|28917.31|28917.31|28917.31|28917.31|0
1648477850000|2022-03-28 14:30:50|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|28924.38|0
1648477860000|2022-03-28 14:31:00|28927.92|28927.92|28927.02|28927.02|28927.92|28927.92|28927.02|28927.02|0
1648477870000|2022-03-28 14:31:10|28923.48|28923.48|28922.77|28922.77|28923.48|28923.48|28922.77|28922.77|0
1648477890000|2022-03-28 14:31:30|28915.7|28915.7|28915.7|28915.7|28915.7|28915.7|28915.7|28915.7|0
1648477910000|2022-03-28 14:31:50|28919.24|28919.24|28919.24|28919.24|28919.24|28919.24|28919.24|28919.24|0
1648477920000|2022-03-28 14:32:00|28915.7|28915.7|28915.7|28915.7|28915.7|28915.7|28915.7|28915.7|0
1648477930000|2022-03-28 14:32:10|28919.24|28919.24|28912.47|28912.47|28919.24|28919.24|28912.17|28912.17|0
1648477940000|2022-03-28 14:32:20|28908.93|28908.93|28908.63|28908.63|28908.93|28908.93|28908.63|28908.63|0
1648477960000|2022-03-28 14:32:40|28898.03|28898.03|28905.1|28905.1|28905.1|28905.1|28898.03|28898.03|0
1648477970000|2022-03-28 14:32:50|28908.63|28908.63|28912.17|28912.17|28912.17|28912.17|28908.63|28908.63|0
1648477980000|2022-03-28 14:33:00|28908.63|28908.63|28908.63|28908.63|28908.63|28908.63|28908.63|28908.63|0
1648477990000|2022-03-28 14:33:10|28908.03|28908.03|28907.67|28907.67|28908.03|28908.03|28907.67|28907.67|0
1648478000000|2022-03-28 14:33:20|28904.13|28904.13|28904.13|28904.13|28904.13|28904.13|28904.13|28904.13|0
1648478010000|2022-03-28 14:33:30|28903.72|28903.72|28903.31|28903.31|28903.72|28903.72|28903.31|28903.31|0
1648478020000|2022-03-28 14:33:40|28899.78|28899.78|28906.85|28906.85|28906.85|28906.85|28899.78|28899.78|0
1648478030000|2022-03-28 14:33:50|28899.78|28899.78|28899.78|28899.78|28899.78|28899.78|28899.78|28899.78|0
1648478040000|2022-03-28 14:34:00|28892.71|28892.71|28892.71|28892.71|28892.71|28892.71|28892.71|28892.71|0
1648478050000|2022-03-28 14:34:10|28899.78|28899.78|28892.3|28892.3|28899.78|28899.78|28892.3|28892.3|0
1648478060000|2022-03-28 14:34:20|28895.83|28895.83|28899.37|28899.37|28899.37|28899.37|28895.83|28895.83|0
1648478070000|2022-03-28 14:34:30|28899.78|28899.78|28899.78|28899.78|28899.78|28899.78|28899.78|28899.78|0
1648478090000|2022-03-28 14:34:50|28896.24|28896.24|28896.24|28896.24|28896.24|28896.24|28896.24|28896.24|0
1648478100000|2022-03-28 14:35:00|28899.78|28899.78|28900.83|28900.83|28900.91|28900.91|28899.78|28899.78|0
1648478120000|2022-03-28 14:35:20|28901.24|28901.24|28897.7|28897.7|28901.24|28901.24|28897.7|28897.7|0
1648478130000|2022-03-28 14:35:30|28890.63|28890.63|28894.17|28894.17|28894.17|28894.17|28890.63|28890.63|0
1648478140000|2022-03-28 14:35:40|28893.76|28893.76|28890.22|28890.22|28893.76|28893.76|28890.22|28890.22|0
1648478170000|2022-03-28 14:36:10|28889.92|28889.92|28889.92|28889.92|28889.92|28889.92|28889.92|28889.92|0
1648478180000|2022-03-28 14:36:20|28888.72|28888.72|28889.02|28889.02|28889.02|28889.02|28888.72|28888.72|0
1648478200000|2022-03-28 14:36:40|28889.43|28889.43|28889.84|28889.84|28889.84|28889.84|28889.43|28889.43|0
1648478210000|2022-03-28 14:36:50|28893.68|28893.68|28893.68|28893.68|28893.68|28893.68|28893.68|28893.68|0
1648478240000|2022-03-28 14:37:20|28900.75|28900.75|28900.75|28900.75|28900.75|28900.75|28900.75|28900.75|0
1648478250000|2022-03-28 14:37:30|28904.28|28904.28|28904.28|28904.28|28904.28|28904.28|28904.28|28904.28|0
1648478260000|2022-03-28 14:37:40|28907.82|28907.82|28907.82|28907.82|28911.35|28911.35|28907.82|28907.82|0
1648478280000|2022-03-28 14:38:00|28904.28|28904.28|28904.28|28904.28|28904.28|28904.28|28904.28|28904.28|0
1648478300000|2022-03-28 14:38:20|28900.75|28900.75|28900.75|28900.75|28900.75|28900.75|28900.75|28900.75|0
1648478310000|2022-03-28 14:38:30|28907.82|28907.82|28911.05|28911.05|28911.05|28911.05|28907.82|28907.82|0
1648478320000|2022-03-28 14:38:40|28914.58|28914.58|28914.58|28914.58|28914.58|28914.58|28914.58|28914.58|0
1648478330000|2022-03-28 14:38:50|28911.05|28911.05|28911.05|28911.05|28911.05|28911.05|28911.05|28911.05|0
1648478340000|2022-03-28 14:39:00|28910.64|28910.64|28917.71|28917.71|28917.71|28917.71|28910.64|28910.64|0
1648478350000|2022-03-28 14:39:10|28924.78|28924.78|28924.78|28924.78|28924.78|28924.78|28924.78|28924.78|0
1648478360000|2022-03-28 14:39:20|28924.48|28924.48|28924.48|28924.48|28924.48|28924.48|28924.48|28924.48|0
1648478390000|2022-03-28 14:39:50|28924.18|28924.18|28924.59|28924.59|28924.59|28924.59|28924.18|28924.18|0
1648478400000|2022-03-28 14:40:00|28921.05|28921.05|28921.05|28921.05|28921.05|28921.05|28921.05|28921.05|0
1648478410000|2022-03-28 14:40:10|28917.52|28917.52|28910.15|28910.15|28917.52|28917.52|28906.91|28906.91|0
1648478430000|2022-03-28 14:40:30|28909.25|28909.25|28905.71|28905.71|28909.25|28909.25|28905.71|28905.71|0
1648478440000|2022-03-28 14:40:40|28905.41|28905.41|28905.41|28905.41|28905.41|28905.41|28905.41|28905.41|0
1648478460000|2022-03-28 14:41:00|28908.95|28908.95|28908.95|28908.95|28908.95|28908.95|28908.95|28908.95|0
1648478470000|2022-03-28 14:41:10|28912.48|28912.48|28913.08|28913.08|28913.08|28913.08|28912.48|28912.48|0
1648478480000|2022-03-28 14:41:20|28916.62|28916.62|28916.62|28916.62|28916.62|28916.62|28916.62|28916.62|0
1648478490000|2022-03-28 14:41:30|28920.15|28920.15|28920.15|28920.15|28920.15|28920.15|28920.15|28920.15|0
1648478510000|2022-03-28 14:41:50|28916.62|28916.62|28916.62|28916.62|28916.62|28916.62|28916.62|28916.62|0
1648478520000|2022-03-28 14:42:00|28917.52|28917.52|28917.52|28917.52|28917.52|28917.52|28917.52|28917.52|0
1648478530000|2022-03-28 14:42:10|28917.93|28917.93|28921.87|28921.87|28921.87|28921.87|28917.93|28917.93|0
1648478540000|2022-03-28 14:42:20|28921.57|28921.57|28925.11|28925.11|28925.11|28925.11|28921.57|28921.57|0
1648478550000|2022-03-28 14:42:30|28921.57|28921.57|28921.57|28921.57|28921.57|28921.57|28921.57|28921.57|0
1648478580000|2022-03-28 14:43:00|28918.04|28918.04|28913.27|28913.27|28918.04|28918.04|28913.27|28913.27|0
1648478590000|2022-03-28 14:43:10|28909.74|28909.74|28909.74|28909.74|28909.74|28909.74|28909.74|28909.74|0
1648478600000|2022-03-28 14:43:20|28910.97|28910.97|28910.97|28910.97|28910.97|28910.97|28910.97|28910.97|0
1648478620000|2022-03-28 14:43:40|28910.56|28910.56|28910.56|28910.56|28910.56|28910.56|28910.56|28910.56|0
1648478640000|2022-03-28 14:44:00|28914.09|28914.09|28917.63|28917.63|28917.63|28917.63|28914.09|28914.09|0
1648478670000|2022-03-28 14:44:30|28917.03|28917.03|28913.49|28913.49|28917.03|28917.03|28913.49|28913.49|0
1648478690000|2022-03-28 14:44:50|28917.03|28917.03|28917.03|28917.03|28917.03|28917.03|28917.03|28917.03|0
1648478700000|2022-03-28 14:45:00|28920.14|28920.14|28920.75|28920.75|28920.75|28920.75|28920.14|28920.14|0
1648478710000|2022-03-28 14:45:10|28924.88|28924.88|28928.42|28928.42|28928.42|28928.42|28921.35|28921.35|0
1648478750000|2022-03-28 14:45:50|28928.3|28928.3|28928.71|28928.71|28928.71|28928.71|28928.3|28928.3|0
1648478760000|2022-03-28 14:46:00|28930.81|28930.81|28930.81|28930.81|28930.81|28930.81|28930.81|28930.81|0
1648478770000|2022-03-28 14:46:10|28934.34|28934.34|28934.34|28934.34|28934.34|28934.34|28934.34|28934.34|0
1648478800000|2022-03-28 14:46:40|28934.04|28934.04|28934.04|28934.04|28934.04|28934.04|28934.04|28934.04|0
1648478810000|2022-03-28 14:46:50|28933.74|28933.74|28934.04|28934.04|28934.04|28934.04|28933.74|28933.74|0
1648478820000|2022-03-28 14:47:00|28930.51|28930.51|28933.74|28933.74|28933.74|28933.74|28930.21|28930.21|0
1648478830000|2022-03-28 14:47:10|28934.04|28934.04|28934.64|28934.64|28934.64|28934.64|28934.04|28934.04|0
1648478850000|2022-03-28 14:47:30|28938.18|28938.18|28938.18|28938.18|28941.71|28941.71|28938.18|28938.18|0
1648478880000|2022-03-28 14:48:00|28934.64|28934.64|28934.64|28934.64|28934.64|28934.64|28934.64|28934.64|0
1648478890000|2022-03-28 14:48:10|28931.11|28931.11|28931.11|28931.11|28931.11|28931.11|28931.11|28931.11|0
1648478900000|2022-03-28 14:48:20|28930.81|28930.81|28930.81|28930.81|28930.81|28930.81|28930.81|28930.81|0
1648478930000|2022-03-28 14:48:50|28931.05|28931.05|28931.05|28931.05|28931.05|28931.05|28931.05|28931.05|0
1648478940000|2022-03-28 14:49:00|28927.52|28927.52|28923.98|28923.98|28927.52|28927.52|28923.98|28923.98|0
1648478950000|2022-03-28 14:49:10|28927.52|28927.52|28927.52|28927.52|28927.52|28927.52|28927.52|28927.52|0
1648478960000|2022-03-28 14:49:20|28928.42|28928.42|28928.42|28928.42|28928.42|28928.42|28928.42|28928.42|0
1648478970000|2022-03-28 14:49:30|28924.88|28924.88|28924.88|28924.88|28924.88|28924.88|28924.88|28924.88|0
1648478990000|2022-03-28 14:49:50|28921.35|28921.35|28921.35|28921.35|28921.35|28921.35|28921.35|28921.35|0
1648479010000|2022-03-28 14:50:10|28920.45|28920.45|28928.12|28928.12|28928.12|28928.12|28920.45|28920.45|0
1648479020000|2022-03-28 14:50:20|28931.65|28931.65|28931.65|28931.65|28931.65|28931.65|28931.65|28931.65|0
1648479030000|2022-03-28 14:50:30|28931.05|28931.05|28923.98|28923.98|28931.05|28931.05|28923.98|28923.98|0
1648479050000|2022-03-28 14:50:50|28927.52|28927.52|28935.48|28935.48|28935.48|28935.48|28927.52|28927.52|0
1648479060000|2022-03-28 14:51:00|28935.78|28935.78|28928.71|28928.71|28935.78|28935.78|28928.71|28928.71|0
1648479070000|2022-03-28 14:51:10|28932.25|28932.25|28932.25|28932.25|28932.25|28932.25|28932.25|28932.25|0
1648479080000|2022-03-28 14:51:20|28925.18|28925.18|28932.25|28932.25|28932.25|28932.25|28925.18|28925.18|0
1648479090000|2022-03-28 14:51:30|28928.71|28928.71|28928.71|28928.71|28928.71|28928.71|28928.71|28928.71|0
1648479140000|2022-03-28 14:52:20|28935.78|28935.78|28942.73|28942.73|28943.33|28943.33|28935.78|28935.78|0
1648479150000|2022-03-28 14:52:30|28939.19|28939.19|28943.33|28943.33|28943.33|28943.33|28939.19|28939.19|0
1648479160000|2022-03-28 14:52:40|28939.79|28939.79|28939.79|28939.79|28939.79|28939.79|28939.49|28939.49|0
1648479180000|2022-03-28 14:53:00|28943.33|28943.33|28936.26|28936.26|28946.86|28946.86|28936.26|28936.26|0
1648479190000|2022-03-28 14:53:10|28943.33|28943.33|28935.96|28935.96|28943.33|28943.33|28935.96|28935.96|0
1648479200000|2022-03-28 14:53:20|28943.03|28943.03|28943.55|28943.55|28943.55|28943.55|28942.73|28942.73|0
1648479230000|2022-03-28 14:53:50|28936.48|28936.48|28936.48|28936.48|28936.48|28936.48|28936.48|28936.48|0
1648479240000|2022-03-28 14:54:00|28936.18|28936.18|28936.18|28936.18|28936.18|28936.18|28936.18|28936.18|0
1648479250000|2022-03-28 14:54:10|28935.58|28935.58|28928.51|28928.51|28935.58|28935.58|28928.51|28928.51|0
1648479260000|2022-03-28 14:54:20|28924.97|28924.97|28932.34|28932.34|28932.34|28932.34|28924.97|28924.97|0
1648479270000|2022-03-28 14:54:30|28931.93|28931.93|28931.93|28931.93|28931.93|28931.93|28931.93|28931.93|0
1648479280000|2022-03-28 14:54:40|28939|28939|28934.65|28934.65|28939|28939|28934.65|28934.65|0
1648479290000|2022-03-28 14:54:50|28938.18|28938.18|28938.18|28938.18|28938.18|28938.18|28938.18|28938.18|0
1648479300000|2022-03-28 14:55:00|28934.65|28934.65|28934.65|28934.65|28934.65|28934.65|28934.65|28934.65|0
1648479310000|2022-03-28 14:55:10|28941.72|28941.72|28941.53|28941.53|28941.72|28941.72|28941.12|28941.12|0
1648479340000|2022-03-28 14:55:40|28941.23|28941.23|28941.23|28941.23|28941.23|28941.23|28941.23|28941.23|0
1648479350000|2022-03-28 14:55:50|28944.76|28944.76|28937.69|28937.69|28944.76|28944.76|28937.69|28937.69|0
1648479360000|2022-03-28 14:56:00|28934.16|28934.16|28934.16|28934.16|28934.16|28934.16|28934.16|28934.16|0
1648479380000|2022-03-28 14:56:20|28934.04|28934.04|28937.81|28937.81|28937.81|28937.81|28934.04|28934.04|0
1648479390000|2022-03-28 14:56:30|28944.88|28944.88|28948.42|28948.42|28948.42|28948.42|28944.88|28944.88|0
1648479400000|2022-03-28 14:56:40|28944.88|28944.88|28937.81|28937.81|28944.88|28944.88|28937.81|28937.81|0
1648479410000|2022-03-28 14:56:50|28934.28|28934.28|28934.28|28934.28|28934.28|28934.28|28934.28|28934.28|0
1648479420000|2022-03-28 14:57:00|28933.98|28933.98|28933.98|28933.98|28933.98|28933.98|28933.98|28933.98|0
1648479450000|2022-03-28 14:57:30|28930.44|28930.44|28926.91|28926.91|28930.44|28930.44|28926.91|28926.91|0
1648479460000|2022-03-28 14:57:40|28930.44|28930.44|28930.44|28930.44|28930.44|28930.44|28930.44|28930.44|0
1648479470000|2022-03-28 14:57:50|28933.98|28933.98|28933.98|28933.98|28933.98|28933.98|28933.98|28933.98|0
1648479480000|2022-03-28 14:58:00|28933.38|28933.38|28933.38|28933.38|28933.38|28933.38|28933.38|28933.38|0
1648479500000|2022-03-28 14:58:20|28936.91|28936.91|28936.91|28936.91|28936.91|28936.91|28936.61|28936.61|0
1648479510000|2022-03-28 14:58:30|28937.51|28937.51|28937.81|28937.81|28937.81|28937.81|28937.51|28937.51|0
1648479540000|2022-03-28 14:59:00|28941.35|28941.35|28948.42|28948.42|28948.42|28948.42|28941.35|28941.35|0
1648479560000|2022-03-28 14:59:20|28948.12|28948.12|28948.12|28948.12|28948.12|28948.12|28948.12|28948.12|0
1648479570000|2022-03-28 14:59:30|28955.19|28955.19|28955.19|28955.19|28955.19|28955.19|28955.19|28955.19|0
1648479590000|2022-03-28 14:59:50|28951.65|28951.65|28951.41|28951.41|28951.65|28951.65|28951.41|28951.41|0
1648479600000|2022-03-28 15:00:00|28951.71|28951.71|28955.66|28955.66|28955.66|28955.66|28951.71|28951.71|0
1648479620000|2022-03-28 15:00:20|28955.25|28955.25|28956.15|28956.15|28956.15|28956.15|28955.25|28955.25|0
1648479650000|2022-03-28 15:00:50|28959.68|28959.68|28959.68|28959.68|28959.68|28959.68|28959.68|28959.68|0
1648479690000|2022-03-28 15:01:30|28958.78|28958.78|28919.37|28919.37|28958.78|28958.78|28919.37|28919.37|0
1648479700000|2022-03-28 15:01:40|28918.47|28918.47|28899.49|28899.49|28918.47|28918.47|28892.42|28892.42|0
1648479710000|2022-03-28 15:01:50|28898.88|28898.88|28925|28925|28925.3|28925.3|28888.28|28888.28|0
1648479720000|2022-03-28 15:02:00|28921.47|28921.47|28911.45|28911.45|28930.38|28930.38|28911.45|28911.45|0
1648479730000|2022-03-28 15:02:10|28918.52|28918.52|28907.32|28907.32|28922.66|28922.66|28907.32|28907.32|0
1648479740000|2022-03-28 15:02:20|28907.62|28907.62|28912.05|28912.05|28912.05|28912.05|28907.32|28907.32|0
1648479750000|2022-03-28 15:02:30|28926.19|28926.19|28926.19|28926.19|28926.19|28926.19|28926.19|28926.19|0
1648479760000|2022-03-28 15:02:40|28922.66|28922.66|28930.03|28930.03|28930.03|28930.03|28922.66|28922.66|0
1648479770000|2022-03-28 15:02:50|28930.33|28930.33|28929.73|28929.73|28930.33|28930.33|28929.73|28929.73|0
1648479780000|2022-03-28 15:03:00|28930.63|28930.63|28927.39|28927.39|28930.93|28930.93|28927.39|28927.39|0
1648479790000|2022-03-28 15:03:10|28923.86|28923.86|28916.79|28916.79|28923.86|28923.86|28916.79|28916.79|0
1648479800000|2022-03-28 15:03:20|28913.26|28913.26|28916.79|28916.79|28916.79|28916.79|28913.26|28913.26|0
1648479810000|2022-03-28 15:03:30|28920.32|28920.32|28920.32|28920.32|28920.32|28920.32|28920.32|28920.32|0
1648479840000|2022-03-28 15:04:00|28923.86|28923.86|28923.86|28923.86|28923.86|28923.86|28923.86|28923.86|0
1648479850000|2022-03-28 15:04:10|28930.93|28930.93|28934.46|28934.46|28934.46|28934.46|28930.93|28930.93|0
1648479860000|2022-03-28 15:04:20|28933.86|28933.86|28937.4|28937.4|28937.4|28937.4|28926.79|28926.79|0
1648479870000|2022-03-28 15:04:30|28926.79|28926.79|28927.39|28927.39|28927.39|28927.39|28926.79|28926.79|0
1648479890000|2022-03-28 15:04:50|28930.93|28930.93|28930.93|28930.93|28930.93|28930.93|28930.93|28930.93|0
1648479910000|2022-03-28 15:05:10|28932.13|28932.13|28936.87|28936.87|28936.87|28936.87|28932.13|28932.13|0
1648479920000|2022-03-28 15:05:20|28936.57|28936.57|28939.8|28939.8|28939.8|28939.8|28936.27|28936.27|0
1648479950000|2022-03-28 15:05:50|28936.27|28936.27|28933.03|28933.03|28936.27|28936.27|28929.2|28929.2|0
1648479960000|2022-03-28 15:06:00|28936.57|28936.57|28939.8|28939.8|28939.8|28939.8|28936.27|28936.27|0
1648479980000|2022-03-28 15:06:20|28936.27|28936.27|28936.27|28936.27|28936.27|28936.27|28936.27|28936.27|0
1648479990000|2022-03-28 15:06:30|28939.8|28939.8|28939.8|28939.8|28939.8|28939.8|28939.8|28939.8|0
1648480000000|2022-03-28 15:06:40|28939.39|28939.39|28942.93|28942.93|28942.93|28942.93|28939.39|28939.39|0
1648480020000|2022-03-28 15:07:00|28942.63|28942.63|28942.63|28942.63|28942.63|28942.63|28942.63|28942.63|0
1648480030000|2022-03-28 15:07:10|28939.09|28939.09|28938.79|28938.79|28939.09|28939.09|28938.79|28938.79|0
1648480040000|2022-03-28 15:07:20|28935.26|28935.26|28935.26|28935.26|28935.26|28935.26|28935.26|28935.26|0
1648480050000|2022-03-28 15:07:30|28935.56|28935.56|28930.71|28930.71|28935.56|28935.56|28930.71|28930.71|0
1648480060000|2022-03-28 15:07:40|28931.01|28931.01|28931.01|28931.01|28931.01|28931.01|28931.01|28931.01|0
1648480080000|2022-03-28 15:08:00|28931.61|28931.61|28924.84|28924.84|28931.91|28931.91|28924.84|28924.84|0
1648480090000|2022-03-28 15:08:10|28928.38|28928.38|28928.38|28928.38|28931.91|28931.91|28928.38|28928.38|0
1648480100000|2022-03-28 15:08:20|28928.79|28928.79|28928.79|28928.79|28928.79|28928.79|28928.79|28928.79|0
1648480120000|2022-03-28 15:08:40|28932.32|28932.32|28932.32|28932.32|28932.32|28932.32|28932.32|28932.32|0
1648480130000|2022-03-28 15:08:50|28931.42|28931.42|28947.36|28947.36|28947.36|28947.36|28931.42|28931.42|0
1648480150000|2022-03-28 15:09:10|28943.83|28943.83|28947.06|28947.06|28947.06|28947.06|28943.53|28943.53|0
1648480160000|2022-03-28 15:09:20|28950.6|28950.6|28950.45|28950.45|28950.6|28950.6|28950.45|28950.45|0
1648480170000|2022-03-28 15:09:30|28953.98|28953.98|28950.45|28950.45|28953.98|28953.98|28950.45|28950.45|0
1648480190000|2022-03-28 15:09:50|28950.3|28950.3|28950.3|28950.3|28950.3|28950.3|28950.3|28950.3|0
1648480200000|2022-03-28 15:10:00|28946.76|28946.76|28946.76|28946.76|28946.76|28946.76|28946.76|28946.76|0
1648480210000|2022-03-28 15:10:10|28943.23|28943.23|28953.83|28953.83|28953.83|28953.83|28943.23|28943.23|0
1648480240000|2022-03-28 15:10:40|28957.37|28957.37|28957.97|28957.97|28957.97|28957.97|28957.37|28957.37|0
1648480250000|2022-03-28 15:10:50|28957.37|28957.37|28957.67|28957.67|28957.67|28957.67|28957.37|28957.37|0
1648480270000|2022-03-28 15:11:10|28961.2|28961.2|28961.2|28961.2|28961.2|28961.2|28961.2|28961.2|0
1648480290000|2022-03-28 15:11:30|28964.74|28964.74|28964.74|28964.74|28964.74|28964.74|28961.2|28961.2|0
1648480300000|2022-03-28 15:11:40|28968.27|28968.27|28968.27|28968.27|28968.27|28968.27|28968.27|28968.27|0
1648480310000|2022-03-28 15:11:50|28964.74|28964.74|28961.2|28961.2|28964.74|28964.74|28961.2|28961.2|0
1648480320000|2022-03-28 15:12:00|28964.74|28964.74|28964.44|28964.44|28964.74|28964.74|28964.44|28964.44|0
1648480330000|2022-03-28 15:12:10|28967.97|28967.97|28967.07|28967.07|28967.97|28967.97|28967.07|28967.07|0
1648480350000|2022-03-28 15:12:30|28963.54|28963.54|28967.67|28967.67|28967.67|28967.67|28963.54|28963.54|0
1648480360000|2022-03-28 15:12:40|28971.21|28971.21|28971.21|28971.21|28971.21|28971.21|28971.21|28971.21|0
1648480370000|2022-03-28 15:12:50|28974.74|28974.74|28974.74|28974.74|28978.28|28978.28|28974.74|28974.74|0
1648480380000|2022-03-28 15:13:00|28971.21|28971.21|28971.21|28971.21|28971.21|28971.21|28971.21|28971.21|0
1648480390000|2022-03-28 15:13:10|28978.88|28978.88|28982.11|28982.11|28982.11|28982.11|28978.88|28978.88|0
1648480440000|2022-03-28 15:14:00|28978.58|28978.58|28978.58|28978.58|28978.58|28978.58|28978.58|28978.58|0
1648480450000|2022-03-28 15:14:10|28975.04|28975.04|28971.51|28971.51|28975.04|28975.04|28971.51|28971.51|0
1648480460000|2022-03-28 15:14:20|28975.04|28975.04|28978.58|28978.58|28978.58|28978.58|28975.04|28975.04|0
1648480470000|2022-03-28 15:14:30|28979.18|28979.18|28983.31|28983.31|28983.31|28983.31|28979.18|28979.18|0
1648480480000|2022-03-28 15:14:40|28983.56|28983.56|28979.95|28979.95|28983.56|28983.56|28978.75|28978.75|0
1648480490000|2022-03-28 15:14:50|28973.41|28973.41|28975.81|28975.81|28975.81|28975.81|28973.41|28973.41|0
1648480500000|2022-03-28 15:15:00|28972.28|28972.28|28965.81|28965.81|28972.28|28972.28|28965.81|28965.81|0
1648480510000|2022-03-28 15:15:10|28966.11|28966.11|28976.72|28976.72|28976.72|28976.72|28966.11|28966.11|0
1648480520000|2022-03-28 15:15:20|28969.65|28969.65|28967.61|28967.61|28969.65|28969.65|28966.11|28966.11|0
1648480530000|2022-03-28 15:15:30|28968.51|28968.51|28967.61|28967.61|28968.51|28968.51|28967.31|28967.31|0
1648480550000|2022-03-28 15:15:50|28967.31|28967.31|28959.94|28959.94|28967.31|28967.31|28959.94|28959.94|0
1648480560000|2022-03-28 15:16:00|28956.41|28956.41|28952.87|28952.87|28956.41|28956.41|28949.34|28949.34|0
1648480570000|2022-03-28 15:16:10|28949.34|28949.34|28949.34|28949.34|28949.34|28949.34|28949.34|28949.34|0
1648480580000|2022-03-28 15:16:20|28952.87|28952.87|28952.87|28952.87|28952.87|28952.87|28952.87|28952.87|0
1648480590000|2022-03-28 15:16:30|28949.34|28949.34|28949.34|28949.34|28949.34|28949.34|28949.34|28949.34|0
1648480620000|2022-03-28 15:17:00|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|28948.44|0
1648480630000|2022-03-28 15:17:10|28944.9|28944.9|28948.44|28948.44|28948.44|28948.44|28944.9|28944.9|0
1648480640000|2022-03-28 15:17:20|28944.9|28944.9|28941.97|28941.97|28945.5|28945.5|28941.97|28941.97|0
1648480650000|2022-03-28 15:17:30|28942.27|28942.27|28949.34|28949.34|28949.34|28949.34|28942.27|28942.27|0
1648480660000|2022-03-28 15:17:40|28952.87|28952.87|28952.46|28952.46|28952.87|28952.87|28952.46|28952.46|0
1648480680000|2022-03-28 15:18:00|28948.93|28948.93|28945.39|28945.39|28948.93|28948.93|28938.32|28938.32|0
1648480690000|2022-03-28 15:18:10|28948.93|28948.93|28948.93|28948.93|28948.93|28948.93|28948.93|28948.93|0
1648480700000|2022-03-28 15:18:20|28949.34|28949.34|28949.34|28949.34|28949.34|28949.34|28949.34|28949.34|0
1648480710000|2022-03-28 15:18:30|28949.94|28949.94|28949.94|28949.94|28949.94|28949.94|28949.94|28949.94|0
1648480730000|2022-03-28 15:18:50|28950.24|28950.24|28950.24|28950.24|28950.24|28950.24|28950.24|28950.24|0
1648480740000|2022-03-28 15:19:00|28950.48|28950.48|28950.48|28950.48|28950.48|28950.48|28950.48|28950.48|0
1648480750000|2022-03-28 15:19:10|28954.02|28954.02|28954.02|28954.02|28954.02|28954.02|28954.02|28954.02|0
1648480780000|2022-03-28 15:19:40|28954.43|28954.43|28954.13|28954.13|28954.73|28954.73|28954.13|28954.13|0
1648480790000|2022-03-28 15:19:50|28950.18|28950.18|28949.88|28949.88|28950.18|28950.18|28949.88|28949.88|0
1648480800000|2022-03-28 15:20:00|28956.95|28956.95|28957.55|28957.55|28957.55|28957.55|28953.41|28953.41|0
1648480810000|2022-03-28 15:20:10|28954.02|28954.02|28953.65|28953.65|28954.02|28954.02|28953.65|28953.65|0
1648480830000|2022-03-28 15:20:30|28950.12|28950.12|28950.12|28950.12|28950.12|28950.12|28950.12|28950.12|0
1648480840000|2022-03-28 15:20:40|28946.58|28946.58|28943.05|28943.05|28946.58|28946.58|28943.05|28943.05|0
1648480850000|2022-03-28 15:20:50|28942.15|28942.15|28942.15|28942.15|28942.15|28942.15|28942.15|28942.15|0
1648480860000|2022-03-28 15:21:00|28945.68|28945.68|28956.29|28956.29|28956.29|28956.29|28945.68|28945.68|0
1648480870000|2022-03-28 15:21:10|28959.82|28959.82|28959.82|28959.82|28959.82|28959.82|28959.82|28959.82|0
1648480880000|2022-03-28 15:21:20|28960.18|28960.18|28956.65|28956.65|28960.18|28960.18|28956.65|28956.65|0
1648480900000|2022-03-28 15:21:40|28957.25|28957.25|28957.85|28957.85|28957.85|28957.85|28957.25|28957.25|0
1648480910000|2022-03-28 15:21:50|28957.55|28957.55|28950.6|28950.6|28957.55|28957.55|28950.6|28950.6|0
1648480930000|2022-03-28 15:22:10|28947.07|28947.07|28947.07|28947.07|28947.07|28947.07|28947.07|28947.07|0
1648480950000|2022-03-28 15:22:30|28943.53|28943.53|28943.12|28943.12|28943.53|28943.53|28943.12|28943.12|0
1648480960000|2022-03-28 15:22:40|28939.59|28939.59|28939.5|28939.5|28939.59|28939.59|28939.35|28939.35|0
1648480970000|2022-03-28 15:22:50|28939.04|28939.04|28939.04|28939.04|28939.04|28939.04|28939.04|28939.04|0
1648480980000|2022-03-28 15:23:00|28935.51|28935.51|28935.92|28935.92|28935.92|28935.92|28935.51|28935.51|0
1648480990000|2022-03-28 15:23:10|28939.45|28939.45|28939.45|28939.45|28939.45|28939.45|28939.45|28939.45|0
1648481000000|2022-03-28 15:23:20|28935.92|28935.92|28935.92|28935.92|28935.92|28935.92|28935.92|28935.92|0
1648481020000|2022-03-28 15:23:40|28939.45|28939.45|28943.59|28943.59|28943.59|28943.59|28939.45|28939.45|0
1648481040000|2022-03-28 15:24:00|28940.06|28940.06|28943.59|28943.59|28943.59|28943.59|28940.06|28940.06|0
1648481060000|2022-03-28 15:24:20|28940.06|28940.06|28940.06|28940.06|28940.06|28940.06|28940.06|28940.06|0
1648481070000|2022-03-28 15:24:30|28936.52|28936.52|28936.52|28936.52|28936.52|28936.52|28936.52|28936.52|0
1648481080000|2022-03-28 15:24:40|28932.99|28932.99|28932.99|28932.99|28932.99|28932.99|28932.99|28932.99|0
1648481100000|2022-03-28 15:25:00|28936.52|28936.52|28950.66|28950.66|28954.2|28954.2|28936.52|28936.52|0
1648481110000|2022-03-28 15:25:10|28954.2|28954.2|28952.99|28952.99|28954.2|28954.2|28952.99|28952.99|0
1648481120000|2022-03-28 15:25:20|28952.69|28952.69|28952.69|28952.69|28952.69|28952.69|28952.69|28952.69|0
1648481130000|2022-03-28 15:25:30|28952.39|28952.39|28950.06|28950.06|28952.39|28952.39|28948.86|28948.86|0
1648481140000|2022-03-28 15:25:40|28953.59|28953.59|28946.4|28946.4|28953.59|28953.59|28942.87|28942.87|0
1648481150000|2022-03-28 15:25:50|28942.87|28942.87|28935.8|28935.8|28942.87|28942.87|28935.8|28935.8|0
1648481160000|2022-03-28 15:26:00|28939.33|28939.33|28942.98|28942.98|28942.98|28942.98|28939.33|28939.33|0
1648481170000|2022-03-28 15:26:10|28939.44|28939.44|28935.91|28935.91|28939.44|28939.44|28935.91|28935.91|0
1648481190000|2022-03-28 15:26:30|28932.37|28932.37|28932.37|28932.37|28932.37|28932.37|28932.37|28932.37|0
1648481210000|2022-03-28 15:26:50|28932.67|28932.67|28932.67|28932.67|28932.67|28932.67|28932.67|28932.67|0
1648481220000|2022-03-28 15:27:00|28936.21|28936.21|28939.44|28939.44|28939.74|28939.74|28936.21|28936.21|0
1648481230000|2022-03-28 15:27:10|28940.04|28940.04|28943.99|28943.99|28943.99|28943.99|28940.04|28940.04|0
1648481240000|2022-03-28 15:27:20|28943.87|28943.87|28943.87|28943.87|28943.87|28943.87|28943.87|28943.87|0
1648481250000|2022-03-28 15:27:30|28947.4|28947.4|28943.87|28943.87|28947.4|28947.4|28943.87|28943.87|0
1648481260000|2022-03-28 15:27:40|28940.33|28940.33|28940.33|28940.33|28940.33|28940.33|28940.33|28940.33|0
1648481270000|2022-03-28 15:27:50|28936.8|28936.8|28936.8|28936.8|28936.8|28936.8|28936.8|28936.8|0
1648481280000|2022-03-28 15:28:00|28936.5|28936.5|28940.03|28940.03|28940.03|28940.03|28936.5|28936.5|0
1648481290000|2022-03-28 15:28:10|28936.5|28936.5|28936.5|28936.5|28936.5|28936.5|28936.5|28936.5|0
1648481300000|2022-03-28 15:28:20|28936.8|28936.8|28937.21|28937.21|28937.21|28937.21|28936.8|28936.8|0
1648481310000|2022-03-28 15:28:30|28940.74|28940.74|28937.21|28937.21|28940.74|28940.74|28937.21|28937.21|0
1648481320000|2022-03-28 15:28:40|28933.67|28933.67|28933.67|28933.67|28933.67|28933.67|28933.67|28933.67|0
1648481340000|2022-03-28 15:29:00|28930.14|28930.14|28918.93|28918.93|28930.14|28930.14|28911.86|28911.86|0
1648481350000|2022-03-28 15:29:10|28915.4|28915.4|28915.4|28915.4|28915.4|28915.4|28915.4|28915.4|0
1648481360000|2022-03-28 15:29:20|28915.1|28915.1|28915.1|28915.1|28915.1|28915.1|28915.1|28915.1|0
1648481370000|2022-03-28 15:29:30|28915.51|28915.51|28922.88|28922.88|28922.88|28922.88|28911.67|28911.67|0
1648481380000|2022-03-28 15:29:40|28926.41|28926.41|28922.58|28922.58|28933.78|28933.78|28922.58|28922.58|0
1648481390000|2022-03-28 15:29:50|28926.11|28926.11|28929.24|28929.24|28930.55|28930.55|28926.11|28926.11|0
1648538110000|2022-03-29 07:15:10|29218.77|29218.77|29218.77|29218.77|29218.77|29218.77|29218.77|29218.77|0
1648538130000|2022-03-29 07:15:30|29222.31|29222.31|29222.31|29222.31|29222.31|29222.31|29222.31|29222.31|0
1648538140000|2022-03-29 07:15:40|29225.84|29225.84|29218.77|29218.77|29225.84|29225.84|29218.77|29218.77|0
1648538150000|2022-03-29 07:15:50|29211.7|29211.7|29204.63|29204.63|29211.7|29211.7|29204.63|29204.63|0
1648538160000|2022-03-29 07:16:00|29211.7|29211.7|29211.7|29211.7|29211.7|29211.7|29211.7|29211.7|0
1648538170000|2022-03-29 07:16:10|29218.77|29218.77|29218.77|29218.77|29218.77|29218.77|29218.77|29218.77|0
1648538180000|2022-03-29 07:16:20|29208.17|29208.17|29204.63|29204.63|29208.17|29208.17|29204.63|29204.63|0
1648538190000|2022-03-29 07:16:30|29197.56|29197.56|29198.38|29198.38|29198.38|29198.38|29197.56|29197.56|0
1648538200000|2022-03-29 07:16:40|29205.45|29205.45|29204.97|29204.97|29205.45|29205.45|29204.97|29204.97|0
1648538210000|2022-03-29 07:16:50|29212.04|29212.04|29212.04|29212.04|29212.04|29212.04|29212.04|29212.04|0
1648538220000|2022-03-29 07:17:00|29219.11|29219.11|29215.57|29215.57|29219.11|29219.11|29215.57|29215.57|0
1648538230000|2022-03-29 07:17:10|29208.5|29208.5|29208.5|29208.5|29208.5|29208.5|29208.5|29208.5|0
1648538240000|2022-03-29 07:17:20|29204.97|29204.97|29202.66|29202.66|29204.97|29204.97|29201.43|29201.43|0
1648538250000|2022-03-29 07:17:30|29199.13|29199.13|29199.13|29199.13|29199.13|29199.13|29199.13|29199.13|0
1648538260000|2022-03-29 07:17:40|29199.37|29199.37|29199.13|29199.13|29199.37|29199.37|29199.13|29199.13|0
1648538270000|2022-03-29 07:17:50|29199.61|29199.61|29199.61|29199.61|29199.61|29199.61|29199.61|29199.61|0
1648538280000|2022-03-29 07:18:00|29199.13|29199.13|29199.13|29199.13|29199.13|29199.13|29199.13|29199.13|0
1648538290000|2022-03-29 07:18:10|29199.37|29199.37|29185.23|29185.23|29199.37|29199.37|29185.23|29185.23|0
1648538300000|2022-03-29 07:18:20|29185.47|29185.47|29185.23|29185.23|29185.47|29185.47|29185.23|29185.23|0
1648538310000|2022-03-29 07:18:30|29182.6|29182.6|29175.77|29175.77|29182.6|29182.6|29175.53|29175.53|0
1648538320000|2022-03-29 07:18:40|29179.3|29179.3|29179.3|29179.3|29179.3|29179.3|29179.3|29179.3|0
1648538340000|2022-03-29 07:19:00|29179.06|29179.06|29179.06|29179.06|29179.06|29179.06|29179.06|29179.06|0
1648538360000|2022-03-29 07:19:20|29186.13|29186.13|29196.74|29196.74|29196.74|29196.74|29186.13|29186.13|0
1648538370000|2022-03-29 07:19:30|29200.27|29200.27|29200.27|29200.27|29200.27|29200.27|29200.27|29200.27|0
1648538380000|2022-03-29 07:19:40|29203.81|29203.81|29207.75|29207.75|29207.75|29207.75|29203.81|29203.81|0
1648538390000|2022-03-29 07:19:50|29208.16|29208.16|29208.16|29208.16|29208.16|29208.16|29208.16|29208.16|0
1648538400000|2022-03-29 07:20:00|29211.7|29211.7|29208.16|29208.16|29215.23|29215.23|29208.16|29208.16|0
1648538410000|2022-03-29 07:20:10|29204.63|29204.63|29204.63|29204.63|29204.63|29204.63|29204.63|29204.63|0
1648538430000|2022-03-29 07:20:30|29205.04|29205.04|29219.18|29219.18|29219.18|29219.18|29205.04|29205.04|0
1648538450000|2022-03-29 07:20:50|29226.25|29226.25|29224.81|29224.81|29226.25|29226.25|29222.71|29222.71|0
1648538460000|2022-03-29 07:21:00|29225.06|29225.06|29228.83|29228.83|29229.07|29229.07|29225.06|29225.06|0
1648538470000|2022-03-29 07:21:10|29235.9|29235.9|29238.84|29238.84|29238.84|29238.84|29235.3|29235.3|0
1648538490000|2022-03-29 07:21:30|29239.44|29239.44|29239.68|29239.68|29239.68|29239.68|29232.61|29232.61|0
1648538500000|2022-03-29 07:21:40|29253.82|29253.82|29250.28|29250.28|29253.82|29253.82|29250.28|29250.28|0
1648538520000|2022-03-29 07:22:00|29253.82|29253.82|29253.82|29253.82|29253.82|29253.82|29253.82|29253.82|0
1648538530000|2022-03-29 07:22:10|29260.89|29260.89|29257.35|29257.35|29260.89|29260.89|29257.35|29257.35|0
1648538540000|2022-03-29 07:22:20|29256.94|29256.94|29256.94|29256.94|29256.94|29256.94|29256.94|29256.94|0
1648538560000|2022-03-29 07:22:40|29253.41|29253.41|29253.41|29253.41|29253.41|29253.41|29253.41|29253.41|0
1648538570000|2022-03-29 07:22:50|29260.48|29260.48|29260.48|29260.48|29260.48|29260.48|29260.48|29260.48|0
1648538590000|2022-03-29 07:23:10|29261.3|29261.3|29254.23|29254.23|29261.3|29261.3|29254.23|29254.23|0
1648538600000|2022-03-29 07:23:20|29253.93|29253.93|29257.76|29257.76|29257.76|29257.76|29253.93|29253.93|0
1648538610000|2022-03-29 07:23:30|29258.01|29258.01|29265.08|29265.08|29265.08|29265.08|29258.01|29258.01|0
1648538620000|2022-03-29 07:23:40|29272.15|29272.15|29272.97|29272.97|29273.57|29273.57|29272.15|29272.15|0
1648538630000|2022-03-29 07:23:50|29272.81|29272.81|29280.03|29280.03|29280.03|29280.03|29272.81|29272.81|0
1648538660000|2022-03-29 07:24:20|29276.5|29276.5|29276.26|29276.26|29276.5|29276.5|29276.26|29276.26|0
1648538670000|2022-03-29 07:24:30|29269.19|29269.19|29269.19|29269.19|29269.19|29269.19|29269.19|29269.19|0
1648538680000|2022-03-29 07:24:40|29265.65|29265.65|29265.95|29265.95|29267.76|29267.76|29265.65|29265.65|0
1648538690000|2022-03-29 07:24:50|29265.65|29265.65|29265.65|29265.65|29265.65|29265.65|29265.65|29265.65|0
1648538700000|2022-03-29 07:25:00|29265.5|29265.5|29262.12|29262.12|29269.19|29269.19|29262.12|29262.12|0
1648538710000|2022-03-29 07:25:10|29265.65|29265.65|29265.65|29265.65|29265.65|29265.65|29265.65|29265.65|0
1648538740000|2022-03-29 07:25:40|29262.12|29262.12|29251.51|29251.51|29262.12|29262.12|29251.51|29251.51|0
1648538760000|2022-03-29 07:26:00|29262.12|29262.12|29266.06|29266.06|29269.6|29269.6|29262.12|29262.12|0
1648538770000|2022-03-29 07:26:10|29273.13|29273.13|29273.13|29273.13|29274.03|29274.03|29273.13|29273.13|0
1648538780000|2022-03-29 07:26:20|29274.33|29274.33|29276.91|29276.91|29276.91|29276.91|29273.13|29273.13|0
1648538810000|2022-03-29 07:26:50|29273.37|29273.37|29273.07|29273.07|29273.37|29273.37|29273.07|29273.07|0
1648538820000|2022-03-29 07:27:00|29269.54|29269.54|29269.54|29269.54|29269.54|29269.54|29269.54|29269.54|0
1648538830000|2022-03-29 07:27:10|29273.07|29273.07|29273.07|29273.07|29273.07|29273.07|29273.07|29273.07|0
1648538840000|2022-03-29 07:27:20|29273.37|29273.37|29273.37|29273.37|29273.37|29273.37|29273.37|29273.37|0
1648538850000|2022-03-29 07:27:30|29273.98|29273.98|29272.47|29272.47|29273.98|29273.98|29272.47|29272.47|0
1648538860000|2022-03-29 07:27:40|29273.37|29273.37|29262.77|29262.77|29273.37|29273.37|29262.77|29262.77|0
1648538880000|2022-03-29 07:28:00|29261.57|29261.57|29260.86|29260.86|29261.57|29261.57|29260.86|29260.86|0
1648538900000|2022-03-29 07:28:20|29253.79|29253.79|29250.25|29250.25|29253.79|29253.79|29250.25|29250.25|0
1648538930000|2022-03-29 07:28:50|29246.72|29246.72|29253.79|29253.79|29253.79|29253.79|29246.72|29246.72|0
1648538960000|2022-03-29 07:29:20|29254.39|29254.39|29254.39|29254.39|29254.39|29254.39|29254.39|29254.39|0
1648538970000|2022-03-29 07:29:30|29257.92|29257.92|29258.53|29258.53|29262.06|29262.06|29257.92|29257.92|0
1648539000000|2022-03-29 07:30:00|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|29262.06|0
1648539010000|2022-03-29 07:30:10|29265.59|29265.59|29265.59|29265.59|29265.59|29265.59|29265.59|29265.59|0
1648539040000|2022-03-29 07:30:40|29262.06|29262.06|29265.59|29265.59|29265.59|29265.59|29262.06|29262.06|0
1648539050000|2022-03-29 07:30:50|29262.06|29262.06|29258.53|29258.53|29262.06|29262.06|29258.53|29258.53|0
1648539060000|2022-03-29 07:31:00|29254.99|29254.99|29254.99|29254.99|29254.99|29254.99|29254.99|29254.99|0
1648539070000|2022-03-29 07:31:10|29251.46|29251.46|29251.46|29251.46|29251.46|29251.46|29251.46|29251.46|0
1648539080000|2022-03-29 07:31:20|29258.53|29258.53|29269.13|29269.13|29269.13|29269.13|29258.53|29258.53|0
1648539100000|2022-03-29 07:31:40|29262.06|29262.06|29265.59|29265.59|29265.59|29265.59|29262.06|29262.06|0
1648539110000|2022-03-29 07:31:50|29276.2|29276.2|29286.8|29286.8|29286.8|29286.8|29276.2|29276.2|0
1648539130000|2022-03-29 07:32:10|29297.41|29297.41|29293.87|29293.87|29297.41|29297.41|29293.87|29293.87|0
1648539140000|2022-03-29 07:32:20|29290.34|29290.34|29290.34|29290.34|29290.34|29290.34|29290.34|29290.34|0
1648539150000|2022-03-29 07:32:30|29290.64|29290.64|29290.64|29290.64|29290.64|29290.64|29290.64|29290.64|0
1648539190000|2022-03-29 07:33:10|29287.1|29287.1|29278.83|29278.83|29287.1|29287.1|29278.83|29278.83|0
1648539200000|2022-03-29 07:33:20|29278.68|29278.68|29275|29275|29278.83|29278.83|29275|29275|0
1648539260000|2022-03-29 07:34:20|29271.46|29271.46|29267.63|29267.63|29271.46|29271.46|29267.63|29267.63|0
1648539270000|2022-03-29 07:34:30|29267.03|29267.03|29259.96|29259.96|29267.03|29267.03|29259.96|29259.96|0
1648539280000|2022-03-29 07:34:40|29259.66|29259.66|29255.71|29255.71|29259.66|29259.66|29255.71|29255.71|0
1648539290000|2022-03-29 07:34:50|29248.64|29248.64|29248.64|29248.64|29248.64|29248.64|29248.64|29248.64|0
1648539310000|2022-03-29 07:35:10|29248.16|29248.16|29248.16|29248.16|29248.16|29248.16|29248.16|29248.16|0
1648539330000|2022-03-29 07:35:30|29244.62|29244.62|29244.62|29244.62|29244.62|29244.62|29244.62|29244.62|0
1648539360000|2022-03-29 07:36:00|29234.02|29234.02|29237.55|29237.55|29244.62|29244.62|29234.02|29234.02|0
1648539380000|2022-03-29 07:36:20|29234.02|29234.02|29241.09|29241.09|29241.09|29241.09|29234.02|29234.02|0
1648539420000|2022-03-29 07:37:00|29244.62|29244.62|29248.16|29248.16|29251.69|29251.69|29244.62|29244.62|0
1648539470000|2022-03-29 07:37:50|29244.62|29244.62|29244.62|29244.62|29244.62|29244.62|29244.62|29244.62|0
1648539500000|2022-03-29 07:38:20|29234.02|29234.02|29234.43|29234.43|29234.43|29234.43|29234.02|29234.02|0
1648539510000|2022-03-29 07:38:30|29237.96|29237.96|29237.96|29237.96|29237.96|29237.96|29237.96|29237.96|0
1648539540000|2022-03-29 07:39:00|29234.43|29234.43|29234.43|29234.43|29234.43|29234.43|29234.43|29234.43|0
1648539560000|2022-03-29 07:39:20|29230.89|29230.89|29231.14|29231.14|29231.14|29231.14|29230.89|29230.89|0
1648539580000|2022-03-29 07:39:40|29231.44|29231.44|29230.53|29230.53|29231.44|29231.44|29230.53|29230.53|0
1648539600000|2022-03-29 07:40:00|29234.07|29234.07|29234.07|29234.07|29234.07|29234.07|29234.07|29234.07|0
1648539630000|2022-03-29 07:40:30|29227|29227|29212.86|29212.86|29227|29227|29212.86|29212.86|0
1648539690000|2022-03-29 07:41:30|29212.62|29212.62|29212.38|29212.38|29212.62|29212.62|29212.38|29212.38|0
1648539730000|2022-03-29 07:42:10|29208.84|29208.84|29208.84|29208.84|29208.84|29208.84|29208.84|29208.84|0
1648539740000|2022-03-29 07:42:20|29208.24|29208.24|29187.03|29187.03|29208.24|29208.24|29187.03|29187.03|0
1648539760000|2022-03-29 07:42:40|29179.96|29179.96|29179.96|29179.96|29179.96|29179.96|29179.96|29179.96|0
1648539770000|2022-03-29 07:42:50|29172.89|29172.89|29171.25|29171.25|29172.89|29172.89|29171.25|29171.25|0
1648539780000|2022-03-29 07:43:00|29164.18|29164.18|29181.86|29181.86|29181.86|29181.86|29164.18|29164.18|0
1648539810000|2022-03-29 07:43:30|29181.45|29181.45|29188.52|29188.52|29188.52|29188.52|29181.45|29181.45|0
1648539830000|2022-03-29 07:43:50|29181.45|29181.45|29181.45|29181.45|29181.45|29181.45|29181.45|29181.45|0
1648539840000|2022-03-29 07:44:00|29177.91|29177.91|29170.6|29170.6|29177.91|29177.91|29170.6|29170.6|0
1648539850000|2022-03-29 07:44:10|29167.07|29167.07|29177.67|29177.67|29177.67|29177.67|29167.07|29167.07|0
1648539900000|2022-03-29 07:45:00|29170.6|29170.6|29170.6|29170.6|29170.6|29170.6|29170.6|29170.6|0
1648539930000|2022-03-29 07:45:30|29177.67|29177.67|29177.67|29177.67|29177.67|29177.67|29177.67|29177.67|0
1648539940000|2022-03-29 07:45:40|29174.13|29174.13|29174.13|29174.13|29174.13|29174.13|29174.13|29174.13|0
1648539970000|2022-03-29 07:46:10|29172.93|29172.93|29172.93|29172.93|29172.93|29172.93|29172.93|29172.93|0
1648539990000|2022-03-29 07:46:30|29169.4|29169.4|29169.4|29169.4|29169.4|29169.4|29169.4|29169.4|0
1648540000000|2022-03-29 07:46:40|29165.86|29165.86|29158.49|29158.49|29165.86|29165.86|29158.49|29158.49|0
1648540050000|2022-03-29 07:47:30|29157.89|29157.89|29157.89|29157.89|29157.89|29157.89|29157.89|29157.89|0
1648540060000|2022-03-29 07:47:40|29143.75|29143.75|29143.75|29143.75|29143.75|29143.75|29143.75|29143.75|0
1648540080000|2022-03-29 07:48:00|29140.22|29140.22|29140.22|29140.22|29140.22|29140.22|29140.22|29140.22|0
1648540110000|2022-03-29 07:48:30|29136.68|29136.68|29136.68|29136.68|29136.68|29136.68|29136.68|29136.68|0
1648540170000|2022-03-29 07:49:30|29147.29|29147.29|29179.1|29179.1|29179.1|29179.1|29147.29|29147.29|0
1648540180000|2022-03-29 07:49:40|29178.62|29178.62|29189.22|29189.22|29189.22|29189.22|29178.62|29178.62|0
1648540190000|2022-03-29 07:49:50|29196.29|29196.29|29196.29|29196.29|29196.29|29196.29|29196.29|29196.29|0
1648540200000|2022-03-29 07:50:00|29192.76|29192.76|29194.6|29194.6|29194.6|29194.6|29192.76|29192.76|0
1648540220000|2022-03-29 07:50:20|29198.14|29198.14|29201.67|29201.67|29201.67|29201.67|29198.14|29198.14|0
1648540240000|2022-03-29 07:50:40|29208.74|29208.74|29208.74|29208.74|29208.74|29208.74|29208.74|29208.74|0
1648540260000|2022-03-29 07:51:00|29205.21|29205.21|29215.81|29215.81|29215.81|29215.81|29205.21|29205.21|0
1648540280000|2022-03-29 07:51:20|29212.28|29212.28|29212.28|29212.28|29212.28|29212.28|29212.28|29212.28|0
1648540300000|2022-03-29 07:51:40|29219.35|29219.35|29215.81|29215.81|29219.35|29219.35|29215.81|29215.81|0
1648540320000|2022-03-29 07:52:00|29212.28|29212.28|29208.74|29208.74|29212.28|29212.28|29208.74|29208.74|0
1648540330000|2022-03-29 07:52:10|29212.28|29212.28|29212.28|29212.28|29212.28|29212.28|29212.28|29212.28|0
1648540380000|2022-03-29 07:53:00|29208.74|29208.74|29208.74|29208.74|29208.74|29208.74|29208.74|29208.74|0
1648540390000|2022-03-29 07:53:10|29205.21|29205.21|29191.07|29191.07|29205.21|29205.21|29191.07|29191.07|0
1648540410000|2022-03-29 07:53:30|29194.6|29194.6|29194.6|29194.6|29194.6|29194.6|29194.6|29194.6|0
1648540440000|2022-03-29 07:54:00|29191.07|29191.07|29184|29184|29191.07|29191.07|29184|29184|0
1648540470000|2022-03-29 07:54:30|29187.53|29187.53|29187.53|29187.53|29187.53|29187.53|29187.53|29187.53|0
1648540490000|2022-03-29 07:54:50|29180.46|29180.46|29180.46|29180.46|29180.46|29180.46|29180.46|29180.46|0
1648540500000|2022-03-29 07:55:00|29187.53|29187.53|29187.53|29187.53|29187.53|29187.53|29187.53|29187.53|0
1648540510000|2022-03-29 07:55:10|29194.6|29194.6|29194.6|29194.6|29194.6|29194.6|29194.6|29194.6|0
1648540540000|2022-03-29 07:55:40|29194|29194|29194|29194|29194|29194|29194|29194|0
1648540570000|2022-03-29 07:56:10|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|0
1648540580000|2022-03-29 07:56:20|29201.07|29201.07|29194|29194|29201.07|29201.07|29194|29194|0
1648540610000|2022-03-29 07:56:50|29197.54|29197.54|29197.54|29197.54|29197.54|29197.54|29197.54|29197.54|0
1648540620000|2022-03-29 07:57:00|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|0
1648540630000|2022-03-29 07:57:10|29208.14|29208.14|29208.14|29208.14|29208.14|29208.14|29208.14|29208.14|0
1648540690000|2022-03-29 07:58:10|29211.68|29211.68|29211.68|29211.68|29215.21|29215.21|29211.68|29211.68|0
1648540740000|2022-03-29 07:59:00|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|0
1648540750000|2022-03-29 07:59:10|29205.51|29205.51|29205.75|29205.75|29205.75|29205.75|29205.51|29205.51|0
1648540770000|2022-03-29 07:59:30|29209.29|29209.29|29209.29|29209.29|29209.29|29209.29|29209.29|29209.29|0
1648540780000|2022-03-29 07:59:40|29212.82|29212.82|29219.89|29219.89|29219.89|29219.89|29212.82|29212.82|0
1648540800000|2022-03-29 08:00:00|29220.37|29220.37|29220.37|29220.37|29220.37|29220.37|29220.37|29220.37|0
1648540850000|2022-03-29 08:00:50|29223.91|29223.91|29227.44|29227.44|29227.44|29227.44|29223.91|29223.91|0
1648540890000|2022-03-29 08:01:30|29230.98|29230.98|29230.98|29230.98|29230.98|29230.98|29230.98|29230.98|0
1648540900000|2022-03-29 08:01:40|29238.05|29238.05|29241.58|29241.58|29241.58|29241.58|29238.05|29238.05|0
1648540910000|2022-03-29 08:01:50|29245.12|29245.12|29248.65|29248.65|29248.65|29248.65|29245.12|29245.12|0
1648540920000|2022-03-29 08:02:00|29252.19|29252.19|29252.19|29252.19|29252.19|29252.19|29252.19|29252.19|0
1648540930000|2022-03-29 08:02:10|29255.72|29255.72|29259.26|29259.26|29259.26|29259.26|29255.72|29255.72|0
1648540940000|2022-03-29 08:02:20|29255.72|29255.72|29248.65|29248.65|29255.72|29255.72|29248.65|29248.65|0
1648540950000|2022-03-29 08:02:30|29269.86|29269.86|29269.86|29269.86|29269.86|29269.86|29269.86|29269.86|0
1648540970000|2022-03-29 08:02:50|29276.93|29276.93|29280.71|29280.71|29280.71|29280.71|29276.93|29276.93|0
1648540980000|2022-03-29 08:03:00|29280.95|29280.95|29284.49|29284.49|29284.49|29284.49|29280.95|29280.95|0
1648541000000|2022-03-29 08:03:20|29280.95|29280.95|29280.95|29280.95|29280.95|29280.95|29280.95|29280.95|0
1648541010000|2022-03-29 08:03:30|29288.02|29288.02|29288.02|29288.02|29288.02|29288.02|29288.02|29288.02|0
1648541020000|2022-03-29 08:03:40|29280.95|29280.95|29280.95|29280.95|29280.95|29280.95|29280.95|29280.95|0
1648541050000|2022-03-29 08:04:10|29277.42|29277.42|29266.81|29266.81|29277.42|29277.42|29266.81|29266.81|0
1648541070000|2022-03-29 08:04:30|29277.42|29277.42|29280.95|29280.95|29280.95|29280.95|29277.42|29277.42|0
1648541100000|2022-03-29 08:05:00|29273.88|29273.88|29273.88|29273.88|29273.88|29273.88|29273.88|29273.88|0
1648541110000|2022-03-29 08:05:10|29270.35|29270.35|29270.35|29270.35|29270.35|29270.35|29270.35|29270.35|0
1648541120000|2022-03-29 08:05:20|29273.88|29273.88|29280.95|29280.95|29280.95|29280.95|29273.88|29273.88|0
1648541130000|2022-03-29 08:05:30|29281.92|29281.92|29283.37|29283.37|29283.37|29283.37|29281.92|29281.92|0
1648541140000|2022-03-29 08:05:40|29283.61|29283.61|29284.1|29284.1|29284.1|29284.1|29283.61|29283.61|0
1648541160000|2022-03-29 08:06:00|29291.17|29291.17|29291.17|29291.17|29291.17|29291.17|29291.17|29291.17|0
1648541230000|2022-03-29 08:07:10|29292.97|29292.97|29296.58|29296.58|29297.18|29297.18|29292.97|29292.97|0
1648541240000|2022-03-29 08:07:20|29297.78|29297.78|29300.11|29300.11|29301.61|29301.61|29297.78|29297.78|0
1648541250000|2022-03-29 08:07:30|29317.79|29317.79|29317.79|29317.79|29317.79|29317.79|29317.79|29317.79|0
1648541260000|2022-03-29 08:07:40|29310.72|29310.72|29310.72|29310.72|29310.72|29310.72|29310.72|29310.72|0
1648541270000|2022-03-29 08:07:50|29314.25|29314.25|29314.25|29314.25|29314.25|29314.25|29314.25|29314.25|0
1648541280000|2022-03-29 08:08:00|29314.55|29314.55|29314.25|29314.25|29314.55|29314.55|29314.25|29314.25|0
1648541290000|2022-03-29 08:08:10|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|0
1648541300000|2022-03-29 08:08:20|29318.03|29318.03|29318.03|29318.03|29318.03|29318.03|29318.03|29318.03|0
1648541330000|2022-03-29 08:08:50|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|29314.49|0
1648541370000|2022-03-29 08:09:30|29325.1|29325.1|29325.1|29325.1|29328.63|29328.63|29325.1|29325.1|0
1648541380000|2022-03-29 08:09:40|29325.4|29325.4|29328.63|29328.63|29328.93|29328.93|29325.4|29325.4|0
1648541400000|2022-03-29 08:10:00|29321.56|29321.56|29321.56|29321.56|29321.56|29321.56|29321.56|29321.56|0
1648541430000|2022-03-29 08:10:30|29307.42|29307.42|29307.42|29307.42|29307.42|29307.42|29307.42|29307.42|0
1648541470000|2022-03-29 08:11:10|29314.49|29314.49|29318.03|29318.03|29318.03|29318.03|29314.49|29314.49|0
1648541480000|2022-03-29 08:11:20|29318.33|29318.33|29318.33|29318.33|29318.33|29318.33|29318.33|29318.33|0
1648541490000|2022-03-29 08:11:30|29311.26|29311.26|29304.19|29304.19|29311.26|29311.26|29304.19|29304.19|0
1648541510000|2022-03-29 08:11:50|29297.12|29297.12|29297.12|29297.12|29297.12|29297.12|29297.12|29297.12|0
1648541550000|2022-03-29 08:12:30|29293.58|29293.58|29293.58|29293.58|29293.58|29293.58|29293.58|29293.58|0
1648541580000|2022-03-29 08:13:00|29282.98|29282.98|29282.98|29282.98|29282.98|29282.98|29282.98|29282.98|0
1648541600000|2022-03-29 08:13:20|29265.3|29265.3|29275.91|29275.91|29275.91|29275.91|29265.3|29265.3|0
1648541620000|2022-03-29 08:13:40|29277.14|29277.14|29270.07|29270.07|29277.14|29277.14|29270.07|29270.07|0
1648541640000|2022-03-29 08:14:00|29266.53|29266.53|29266.53|29266.53|29266.53|29266.53|29266.53|29266.53|0
1648541660000|2022-03-29 08:14:20|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|29277.14|0
1648541690000|2022-03-29 08:14:50|29276.9|29276.9|29276.9|29276.9|29276.9|29276.9|29276.9|29276.9|0
1648541700000|2022-03-29 08:15:00|29280.43|29280.43|29279.95|29279.95|29280.43|29280.43|29279.95|29279.95|0
1648541720000|2022-03-29 08:15:20|29290.55|29290.55|29291.75|29291.75|29291.75|29291.75|29290.55|29290.55|0
1648541730000|2022-03-29 08:15:30|29295.29|29295.29|29302.36|29302.36|29302.36|29302.36|29295.29|29295.29|0
1648541750000|2022-03-29 08:15:50|29298.82|29298.82|29327.1|29327.1|29327.1|29327.1|29298.82|29298.82|0
1648541760000|2022-03-29 08:16:00|29327.7|29327.7|29327.7|29327.7|29327.7|29327.7|29327.7|29327.7|0
1648541780000|2022-03-29 08:16:20|29331.24|29331.24|29334.77|29334.77|29341.84|29341.84|29331.24|29331.24|0
1648541790000|2022-03-29 08:16:30|29331.24|29331.24|29338.31|29338.31|29338.31|29338.31|29331.24|29331.24|0
1648541800000|2022-03-29 08:16:40|29338.61|29338.61|29338.61|29338.61|29338.61|29338.61|29338.61|29338.61|0
1648541820000|2022-03-29 08:17:00|29342.14|29342.14|29340.94|29340.94|29342.14|29342.14|29340.94|29340.94|0
1648541840000|2022-03-29 08:17:20|29337.41|29337.41|29340.94|29340.94|29340.94|29340.94|29337.41|29337.41|0
1648541860000|2022-03-29 08:17:40|29333.87|29333.87|29330.34|29330.34|29333.87|29333.87|29330.34|29330.34|0
1648541880000|2022-03-29 08:18:00|29333.87|29333.87|29340.94|29340.94|29340.94|29340.94|29333.87|29333.87|0
1648541890000|2022-03-29 08:18:10|29344.48|29344.48|29344.48|29344.48|29344.48|29344.48|29344.48|29344.48|0
1648541930000|2022-03-29 08:18:50|29348.01|29348.01|29348.01|29348.01|29351.55|29351.55|29348.01|29348.01|0
1648541940000|2022-03-29 08:19:00|29351.55|29351.55|29348.01|29348.01|29351.55|29351.55|29348.01|29348.01|0
1648541970000|2022-03-29 08:19:30|29340.94|29340.94|29337.41|29337.41|29340.94|29340.94|29337.41|29337.41|0
1648541990000|2022-03-29 08:19:50|29338.31|29338.31|29338.31|29338.31|29338.31|29338.31|29338.31|29338.31|0
1648542020000|2022-03-29 08:20:20|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|0
1648542030000|2022-03-29 08:20:30|29341.84|29341.84|29338.31|29338.31|29341.84|29341.84|29338.31|29338.31|0
1648542050000|2022-03-29 08:20:50|29327.7|29327.7|29327.7|29327.7|29327.7|29327.7|29327.7|29327.7|0
1648542060000|2022-03-29 08:21:00|29327.4|29327.4|29327.4|29327.4|29327.4|29327.4|29327.4|29327.4|0
1648542070000|2022-03-29 08:21:10|29323.87|29323.87|29323.87|29323.87|29323.87|29323.87|29323.87|29323.87|0
1648542100000|2022-03-29 08:21:40|29330.94|29330.94|29330.94|29330.94|29330.94|29330.94|29330.94|29330.94|0
1648542120000|2022-03-29 08:22:00|29329.44|29329.44|29330.04|29330.04|29330.04|29330.04|29329.44|29329.44|0
1648542130000|2022-03-29 08:22:10|29322.97|29322.97|29322.97|29322.97|29322.97|29322.97|29322.97|29322.97|0
1648542140000|2022-03-29 08:22:20|29319.43|29319.43|29315.6|29315.6|29319.43|29319.43|29315.6|29315.6|0
1648542180000|2022-03-29 08:23:00|29301.46|29301.46|29289.95|29289.95|29301.46|29301.46|29289.95|29289.95|0
1648542190000|2022-03-29 08:23:10|29289.22|29289.22|29289.22|29289.22|29289.22|29289.22|29289.22|29289.22|0
1648542210000|2022-03-29 08:23:30|29292.76|29292.76|29292.76|29292.76|29292.76|29292.76|29292.76|29292.76|0
1648542260000|2022-03-29 08:24:20|29285.69|29285.69|29303.36|29303.36|29303.36|29303.36|29285.69|29285.69|0
1648542270000|2022-03-29 08:24:30|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|0
1648542290000|2022-03-29 08:24:50|29310.43|29310.43|29310.43|29310.43|29310.43|29310.43|29310.43|29310.43|0
1648542300000|2022-03-29 08:25:00|29313.97|29313.97|29313.97|29313.97|29313.97|29313.97|29313.97|29313.97|0
1648542320000|2022-03-29 08:25:20|29317.5|29317.5|29317.5|29317.5|29317.5|29317.5|29317.5|29317.5|0
1648542370000|2022-03-29 08:26:10|29328.11|29328.11|29331.64|29331.64|29331.64|29331.64|29328.11|29328.11|0
1648542380000|2022-03-29 08:26:20|29328.11|29328.11|29328.11|29328.11|29328.11|29328.11|29328.11|29328.11|0
1648542400000|2022-03-29 08:26:40|29317.5|29317.5|29306.9|29306.9|29317.5|29317.5|29303.36|29303.36|0
1648542460000|2022-03-29 08:27:40|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|29306.42|0
1648542470000|2022-03-29 08:27:50|29306.17|29306.17|29299.1|29299.1|29306.17|29306.17|29299.1|29299.1|0
1648542480000|2022-03-29 08:28:00|29302.64|29302.64|29302.64|29302.64|29302.64|29302.64|29302.64|29302.64|0
1648542510000|2022-03-29 08:28:30|29306.17|29306.17|29306.17|29306.17|29306.17|29306.17|29306.17|29306.17|0
1648542520000|2022-03-29 08:28:40|29309.71|29309.71|29309.71|29309.71|29309.71|29309.71|29309.71|29309.71|0
1648542530000|2022-03-29 08:28:50|29306.17|29306.17|29301.74|29301.74|29306.17|29306.17|29301.74|29301.74|0
1648542550000|2022-03-29 08:29:10|29302.34|29302.34|29302.34|29302.34|29302.34|29302.34|29302.34|29302.34|0
1648542560000|2022-03-29 08:29:20|29309.41|29309.41|29309.41|29309.41|29309.41|29309.41|29309.41|29309.41|0
1648542600000|2022-03-29 08:30:00|29302.34|29302.34|29305.87|29305.87|29305.87|29305.87|29302.34|29302.34|0
1648542630000|2022-03-29 08:30:30|29302.34|29302.34|29302.34|29302.34|29302.34|29302.34|29302.34|29302.34|0
1648542670000|2022-03-29 08:31:10|29309.41|29309.41|29309.41|29309.41|29312.94|29312.94|29309.41|29309.41|0
1648542730000|2022-03-29 08:32:10|29305.87|29305.87|29295.27|29295.27|29305.87|29305.87|29295.27|29295.27|0
1648542740000|2022-03-29 08:32:20|29291.73|29291.73|29291.73|29291.73|29291.73|29291.73|29291.73|29291.73|0
1648542760000|2022-03-29 08:32:40|29284.66|29284.66|29291.73|29291.73|29291.73|29291.73|29284.66|29284.66|0
1648542770000|2022-03-29 08:32:50|29291.98|29291.98|29291.98|29291.98|29291.98|29291.98|29291.98|29291.98|0
1648542810000|2022-03-29 08:33:30|29291.57|29291.57|29291.57|29291.57|29291.57|29291.57|29291.57|29291.57|0
1648542870000|2022-03-29 08:34:30|29288.03|29288.03|29295.1|29295.1|29298.64|29298.64|29288.03|29288.03|0
1648542900000|2022-03-29 08:35:00|29305.71|29305.71|29305.1|29305.1|29305.71|29305.71|29305.1|29305.1|0
1648542910000|2022-03-29 08:35:10|29301.57|29301.57|29301.57|29301.57|29301.57|29301.57|29301.57|29301.57|0
1648542990000|2022-03-29 08:36:30|29305.1|29305.1|29305.71|29305.71|29305.71|29305.71|29305.1|29305.1|0
1648543020000|2022-03-29 08:37:00|29306.61|29306.61|29313.38|29313.38|29313.38|29313.38|29306.31|29306.31|0
1648543040000|2022-03-29 08:37:20|29316.91|29316.91|29316.91|29316.91|29316.91|29316.91|29316.91|29316.91|0
1648543050000|2022-03-29 08:37:30|29320.45|29320.45|29320.45|29320.45|29320.45|29320.45|29320.45|29320.45|0
1648543080000|2022-03-29 08:38:00|29323.98|29323.98|29323.98|29323.98|29323.98|29323.98|29323.98|29323.98|0
1648543090000|2022-03-29 08:38:10|29320.45|29320.45|29320.45|29320.45|29320.45|29320.45|29320.45|29320.45|0
1648543130000|2022-03-29 08:38:50|29319.54|29319.54|29319.54|29319.54|29319.54|29319.54|29319.54|29319.54|0
1648543150000|2022-03-29 08:39:10|29323.08|29323.08|29323.08|29323.08|29323.08|29323.08|29323.08|29323.08|0
1648543180000|2022-03-29 08:39:40|29319.54|29319.54|29326.61|29326.61|29326.61|29326.61|29319.54|29319.54|0
1648543200000|2022-03-29 08:40:00|29330.15|29330.15|29333.68|29333.68|29333.68|29333.68|29330.15|29330.15|0
1648543260000|2022-03-29 08:41:00|29340.75|29340.75|29340.75|29340.75|29340.75|29340.75|29340.75|29340.75|0
1648543270000|2022-03-29 08:41:10|29337.22|29337.22|29330.15|29330.15|29337.22|29337.22|29330.15|29330.15|0
1648543280000|2022-03-29 08:41:20|29333.68|29333.68|29333.68|29333.68|29333.68|29333.68|29333.68|29333.68|0
1648543290000|2022-03-29 08:41:30|29334.59|29334.59|29334.59|29334.59|29334.59|29334.59|29334.59|29334.59|0
1648543320000|2022-03-29 08:42:00|29338.12|29338.12|29334.59|29334.59|29338.12|29338.12|29334.59|29334.59|0
1648543340000|2022-03-29 08:42:20|29333.98|29333.98|29333.98|29333.98|29333.98|29333.98|29333.98|29333.98|0
1648543400000|2022-03-29 08:43:20|29330.45|29330.45|29330.45|29330.45|29330.45|29330.45|29330.45|29330.45|0
1648543420000|2022-03-29 08:43:40|29326.91|29326.91|29326.91|29326.91|29326.91|29326.91|29326.91|29326.91|0
1648543430000|2022-03-29 08:43:50|29330.45|29330.45|29330.45|29330.45|29330.45|29330.45|29330.45|29330.45|0
1648543440000|2022-03-29 08:44:00|29331.05|29331.05|29334.59|29334.59|29334.59|29334.59|29331.05|29331.05|0
1648543460000|2022-03-29 08:44:20|29341.65|29341.65|29341.65|29341.65|29341.65|29341.65|29341.65|29341.65|0
1648543470000|2022-03-29 08:44:30|29345.19|29345.19|29341.65|29341.65|29345.19|29345.19|29341.65|29341.65|0
1648543490000|2022-03-29 08:44:50|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|0
1648543500000|2022-03-29 08:45:00|29334.59|29334.59|29334.59|29334.59|29334.59|29334.59|29334.59|29334.59|0
1648543560000|2022-03-29 08:46:00|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|0
1648543570000|2022-03-29 08:46:10|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|0
1648543590000|2022-03-29 08:46:30|29333.62|29333.62|29340.39|29340.39|29340.39|29340.39|29333.32|29333.32|0
1648543600000|2022-03-29 08:46:40|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|0
1648543610000|2022-03-29 08:46:50|29347.76|29347.76|29347.76|29347.76|29347.76|29347.76|29347.76|29347.76|0
1648543620000|2022-03-29 08:47:00|29351.29|29351.29|29351.29|29351.29|29351.29|29351.29|29351.29|29351.29|0
1648543650000|2022-03-29 08:47:30|29354.83|29354.83|29358.36|29358.36|29358.36|29358.36|29354.83|29354.83|0
1648543680000|2022-03-29 08:48:00|29354.83|29354.83|29351.29|29351.29|29354.83|29354.83|29351.29|29351.29|0
1648543690000|2022-03-29 08:48:10|29351.59|29351.59|29347.76|29347.76|29351.59|29351.59|29344.22|29344.22|0
1648543730000|2022-03-29 08:48:50|29340.69|29340.69|29340.69|29340.69|29340.69|29340.69|29340.69|29340.69|0
1648543760000|2022-03-29 08:49:20|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|0
1648543770000|2022-03-29 08:49:30|29333.62|29333.62|29330.08|29330.08|29333.62|29333.62|29330.08|29330.08|0
1648543830000|2022-03-29 08:50:30|29326.55|29326.55|29326.55|29326.55|29326.55|29326.55|29326.55|29326.55|0
1648543850000|2022-03-29 08:50:50|29337.15|29337.15|29333.62|29333.62|29337.15|29337.15|29333.62|29333.62|0
1648543860000|2022-03-29 08:51:00|29337.15|29337.15|29333.62|29333.62|29337.15|29337.15|29333.62|29333.62|0
1648543870000|2022-03-29 08:51:10|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|0
1648543920000|2022-03-29 08:52:00|29336.85|29336.85|29318.21|29318.21|29336.85|29336.85|29318.21|29318.21|0
1648543930000|2022-03-29 08:52:10|29321.74|29321.74|29321.74|29321.74|29321.74|29321.74|29321.74|29321.74|0
1648543940000|2022-03-29 08:52:20|29318.21|29318.21|29321.74|29321.74|29321.74|29321.74|29318.21|29318.21|0
1648543950000|2022-03-29 08:52:30|29328.81|29328.81|29328.81|29328.81|29328.81|29328.81|29328.81|29328.81|0
1648543970000|2022-03-29 08:52:50|29332.35|29332.35|29332.35|29332.35|29332.35|29332.35|29332.35|29332.35|0
1648543990000|2022-03-29 08:53:10|29339.42|29339.42|29339.42|29339.42|29339.42|29339.42|29339.42|29339.42|0
1648544020000|2022-03-29 08:53:40|29339.66|29339.66|29339.66|29339.66|29339.66|29339.66|29339.66|29339.66|0
1648544040000|2022-03-29 08:54:00|29339.36|29339.36|29339.36|29339.36|29339.36|29339.36|29335.82|29335.82|0
1648544050000|2022-03-29 08:54:10|29342.89|29342.89|29342.89|29342.89|29342.89|29342.89|29342.89|29342.89|0
1648544070000|2022-03-29 08:54:30|29346.43|29346.43|29346.43|29346.43|29346.43|29346.43|29346.43|29346.43|0
1648544080000|2022-03-29 08:54:40|29349.96|29349.96|29353.5|29353.5|29353.5|29353.5|29349.96|29349.96|0
1648544110000|2022-03-29 08:55:10|29360.57|29360.57|29361.17|29361.17|29361.17|29361.17|29360.57|29360.57|0
1648544130000|2022-03-29 08:55:30|29360.27|29360.27|29360.27|29360.27|29360.27|29360.27|29360.27|29360.27|0
1648544180000|2022-03-29 08:56:20|29356.73|29356.73|29356.73|29356.73|29356.73|29356.73|29356.73|29356.73|0
1648544220000|2022-03-29 08:57:00|29353.2|29353.2|29349.66|29349.66|29353.2|29353.2|29349.66|29349.66|0
1648544230000|2022-03-29 08:57:10|29346.13|29346.13|29346.13|29346.13|29346.13|29346.13|29346.13|29346.13|0
1648544240000|2022-03-29 08:57:20|29342.59|29342.59|29342.59|29342.59|29342.59|29342.59|29342.59|29342.59|0
1648544250000|2022-03-29 08:57:30|29339.06|29339.06|29339.06|29339.06|29339.06|29339.06|29339.06|29339.06|0
1648544260000|2022-03-29 08:57:40|29335.52|29335.52|29335.52|29335.52|29335.52|29335.52|29335.52|29335.52|0
1648544280000|2022-03-29 08:58:00|29331.99|29331.99|29331.99|29331.99|29331.99|29331.99|29331.99|29331.99|0
1648544290000|2022-03-29 08:58:10|29321.38|29321.38|29321.08|29321.08|29321.38|29321.38|29321.08|29321.08|0
1648544320000|2022-03-29 08:58:40|29331.69|29331.69|29324.62|29324.62|29331.69|29331.69|29324.62|29324.62|0
1648544340000|2022-03-29 08:59:00|29324.86|29324.86|29324.38|29324.38|29324.86|29324.86|29324.38|29324.38|0
1648544350000|2022-03-29 08:59:10|29331.45|29331.45|29331.45|29331.45|29331.45|29331.45|29331.45|29331.45|0
1648544400000|2022-03-29 09:00:00|29334.98|29334.98|29327.91|29327.91|29334.98|29334.98|29327.91|29327.91|0
1648544440000|2022-03-29 09:00:40|29331.45|29331.45|29331.45|29331.45|29331.45|29331.45|29331.45|29331.45|0
1648544480000|2022-03-29 09:01:20|29334.98|29334.98|29349.12|29349.12|29349.12|29349.12|29334.98|29334.98|0
1648544490000|2022-03-29 09:01:30|29349.72|29349.72|29360.33|29360.33|29360.33|29360.33|29349.72|29349.72|0
1648544500000|2022-03-29 09:01:40|29360.57|29360.57|29360.57|29360.57|29360.57|29360.57|29360.57|29360.57|0
1648544510000|2022-03-29 09:01:50|29364.1|29364.1|29367.64|29367.64|29367.64|29367.64|29364.1|29364.1|0
1648544520000|2022-03-29 09:02:00|29360.57|29360.57|29361.8|29361.8|29361.8|29361.8|29360.57|29360.57|0
1648544560000|2022-03-29 09:02:40|29368.87|29368.87|29368.87|29368.87|29368.87|29368.87|29368.87|29368.87|0
1648544570000|2022-03-29 09:02:50|29365.33|29365.33|29365.33|29365.33|29365.33|29365.33|29365.33|29365.33|0
1648544580000|2022-03-29 09:03:00|29365.58|29365.58|29358.51|29358.51|29365.58|29365.58|29358.51|29358.51|0
1648544590000|2022-03-29 09:03:10|29351.44|29351.44|29351.44|29351.44|29351.44|29351.44|29351.44|29351.44|0
1648544600000|2022-03-29 09:03:20|29344.37|29344.37|29344.37|29344.37|29344.37|29344.37|29344.37|29344.37|0
1648544620000|2022-03-29 09:03:40|29351.44|29351.44|29351.44|29351.44|29351.44|29351.44|29351.44|29351.44|0
1648544640000|2022-03-29 09:04:00|29344.37|29344.37|29344.37|29344.37|29344.37|29344.37|29344.37|29344.37|0
1648544670000|2022-03-29 09:04:30|29344.61|29344.61|29344.37|29344.37|29344.61|29344.61|29344.37|29344.37|0
1648544700000|2022-03-29 09:05:00|29354.97|29354.97|29351.44|29351.44|29354.97|29354.97|29351.44|29351.44|0
1648544710000|2022-03-29 09:05:10|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|29355.57|0
1648544730000|2022-03-29 09:05:30|29355.27|29355.27|29351.74|29351.74|29355.27|29355.27|29351.74|29351.74|0
1648544760000|2022-03-29 09:06:00|29348.2|29348.2|29351.74|29351.74|29351.74|29351.74|29348.2|29348.2|0
1648544770000|2022-03-29 09:06:10|29351.98|29351.98|29362.88|29362.88|29362.88|29362.88|29351.98|29351.98|0
1648544780000|2022-03-29 09:06:20|29362.64|29362.64|29362.64|29362.64|29362.64|29362.64|29362.64|29362.64|0
1648544830000|2022-03-29 09:07:10|29359.11|29359.11|29352.04|29352.04|29359.11|29359.11|29352.04|29352.04|0
1648544840000|2022-03-29 09:07:20|29352.28|29352.28|29352.28|29352.28|29352.28|29352.28|29352.28|29352.28|0
1648544860000|2022-03-29 09:07:40|29355.81|29355.81|29385.15|29385.15|29385.76|29385.76|29355.81|29355.81|0
1648544870000|2022-03-29 09:07:50|29388.69|29388.69|29392.71|29392.71|29397.26|29397.26|29388.69|29388.69|0
1648544880000|2022-03-29 09:08:00|29389.17|29389.17|29389.43|29389.43|29389.43|29389.43|29377.14|29377.14|0
1648544890000|2022-03-29 09:08:10|29389.73|29389.73|29393.86|29393.86|29394.16|29394.16|29386.19|29386.19|0
1648544900000|2022-03-29 09:08:20|29394.76|29394.76|29394.76|29394.76|29405.37|29405.37|29394.76|29394.76|0
1648544910000|2022-03-29 09:08:30|29398.3|29398.3|29404.84|29404.84|29404.84|29404.84|29398.3|29398.3|0
1648544920000|2022-03-29 09:08:40|29404.24|29404.24|29386.92|29386.92|29405.74|29405.74|29386.92|29386.92|0
1648544930000|2022-03-29 09:08:50|29390.46|29390.46|29401.66|29401.66|29404.6|29404.6|29390.46|29390.46|0
1648544940000|2022-03-29 09:09:00|29402.56|29402.56|29402.51|29402.51|29402.56|29402.56|29402.26|29402.26|0
1648544950000|2022-03-29 09:09:10|29402.26|29402.26|29395.19|29395.19|29402.26|29402.26|29395.19|29395.19|0
1648544960000|2022-03-29 09:09:20|29391.66|29391.66|29381.39|29381.39|29391.66|29391.66|29374.32|29374.32|0
1648544970000|2022-03-29 09:09:30|29377.86|29377.86|29377.85|29377.85|29377.86|29377.86|29374.32|29374.32|0
1648544980000|2022-03-29 09:09:40|29391.99|29391.99|29403.71|29403.71|29403.71|29403.71|29391.99|29391.99|0
1648545000000|2022-03-29 09:10:00|29410.78|29410.78|29403.71|29403.71|29410.78|29410.78|29403.71|29403.71|0
1648545010000|2022-03-29 09:10:10|29400.18|29400.18|29410.78|29410.78|29410.78|29410.78|29400.18|29400.18|0
1648545020000|2022-03-29 09:10:20|29414.32|29414.32|29421.39|29421.39|29421.39|29421.39|29414.32|29414.32|0
1648545030000|2022-03-29 09:10:30|29414.32|29414.32|29417.85|29417.85|29417.85|29417.85|29414.32|29414.32|0
1648545040000|2022-03-29 09:10:40|29418.75|29418.75|29418.75|29418.75|29418.75|29418.75|29418.75|29418.75|0
1648545050000|2022-03-29 09:10:50|29425.82|29425.82|29426.72|29426.72|29426.72|29426.72|29422.29|29422.29|0
1648545060000|2022-03-29 09:11:00|29433.79|29433.79|29426.72|29426.72|29433.79|29433.79|29419.65|29419.65|0
1648545070000|2022-03-29 09:11:10|29428.23|29428.23|29427.02|29427.02|29428.23|29428.23|29427.02|29427.02|0
1648545080000|2022-03-29 09:11:20|29427.93|29427.93|29432.96|29432.96|29432.96|29432.96|29427.93|29427.93|0
1648545090000|2022-03-29 09:11:30|29429.43|29429.43|29417.92|29417.92|29429.43|29429.43|29417.92|29417.92|0
1648545100000|2022-03-29 09:11:40|29417.62|29417.62|29416.12|29416.12|29417.62|29417.62|29416.12|29416.12|0
1648545110000|2022-03-29 09:11:50|29412.17|29412.17|29412.77|29412.77|29412.77|29412.77|29412.17|29412.17|0
1648545120000|2022-03-29 09:12:00|29402.17|29402.17|29401.69|29401.69|29402.17|29402.17|29401.69|29401.69|0
1648545130000|2022-03-29 09:12:10|29412.29|29412.29|29412.7|29412.7|29412.7|29412.7|29412.29|29412.29|0
1648545160000|2022-03-29 09:12:40|29413.6|29413.6|29417.14|29417.14|29417.14|29417.14|29413.6|29413.6|0
1648545170000|2022-03-29 09:12:50|29420.67|29420.67|29420.67|29420.67|29424.21|29424.21|29420.67|29420.67|0
1648545180000|2022-03-29 09:13:00|29427.74|29427.74|29428.15|29428.15|29428.15|29428.15|29424.21|29424.21|0
1648545220000|2022-03-29 09:13:40|29435.22|29435.22|29435.22|29435.22|29435.22|29435.22|29435.22|29435.22|0
1648545230000|2022-03-29 09:13:50|29428.15|29428.15|29424.62|29424.62|29428.15|29428.15|29424.62|29424.62|0
1648545240000|2022-03-29 09:14:00|29412.81|29412.81|29412.81|29412.81|29412.81|29412.81|29412.81|29412.81|0
1648545250000|2022-03-29 09:14:10|29409.28|29409.28|29402.21|29402.21|29409.28|29409.28|29402.21|29402.21|0
1648545270000|2022-03-29 09:14:30|29409.28|29409.28|29406.94|29406.94|29409.28|29409.28|29405.74|29405.74|0
1648545280000|2022-03-29 09:14:40|29404.84|29404.84|29404.84|29404.84|29404.84|29404.84|29404.84|29404.84|0
1648545300000|2022-03-29 09:15:00|29401.3|29401.3|29404.84|29404.84|29404.84|29404.84|29401.3|29401.3|0
1648545310000|2022-03-29 09:15:10|29405.44|29405.44|29405.44|29405.44|29405.44|29405.44|29405.44|29405.44|0
1648545320000|2022-03-29 09:15:20|29404.84|29404.84|29389.8|29389.8|29404.84|29404.84|29389.8|29389.8|0
1648545330000|2022-03-29 09:15:30|29389.5|29389.5|29389.5|29389.5|29389.5|29389.5|29389.2|29389.2|0
1648545340000|2022-03-29 09:15:40|29382.43|29382.43|29382.43|29382.43|29382.43|29382.43|29382.43|29382.43|0
1648545350000|2022-03-29 09:15:50|29378.89|29378.89|29382.43|29382.43|29382.43|29382.43|29378.89|29378.89|0
1648545360000|2022-03-29 09:16:00|29383.03|29383.03|29387.47|29387.47|29387.47|29387.47|29383.03|29383.03|0
1648545370000|2022-03-29 09:16:10|29391|29391|29391|29391|29391|29391|29391|29391|0
1648545380000|2022-03-29 09:16:20|29391.48|29391.48|29391.48|29391.48|29391.48|29391.48|29391.48|29391.48|0
1648545400000|2022-03-29 09:16:40|29398.55|29398.55|29402.09|29402.09|29402.09|29402.09|29398.55|29398.55|0
1648545410000|2022-03-29 09:16:50|29395.02|29395.02|29380.88|29380.88|29395.02|29395.02|29380.88|29380.88|0
1648545420000|2022-03-29 09:17:00|29387.95|29387.95|29387.95|29387.95|29387.95|29387.95|29387.95|29387.95|0
1648545480000|2022-03-29 09:18:00|29384.41|29384.41|29384.41|29384.41|29384.41|29384.41|29384.41|29384.41|0
1648545490000|2022-03-29 09:18:10|29380.88|29380.88|29379.68|29379.68|29380.88|29380.88|29379.68|29379.68|0
1648545500000|2022-03-29 09:18:20|29379.08|29379.08|29378.59|29378.59|29379.38|29379.38|29375.06|29375.06|0
1648545510000|2022-03-29 09:18:30|29382.13|29382.13|29382.13|29382.13|29382.13|29382.13|29382.13|29382.13|0
1648545520000|2022-03-29 09:18:40|29378.59|29378.59|29375.06|29375.06|29378.59|29378.59|29375.06|29375.06|0
1648545530000|2022-03-29 09:18:50|29371.52|29371.52|29372.01|29372.01|29372.01|29372.01|29371.52|29371.52|0
1648545550000|2022-03-29 09:19:10|29368.47|29368.47|29368.47|29368.47|29368.47|29368.47|29368.47|29368.47|0
1648545560000|2022-03-29 09:19:20|29364.94|29364.94|29364.94|29364.94|29364.94|29364.94|29361.4|29361.4|0
1648545590000|2022-03-29 09:19:50|29368.47|29368.47|29372.01|29372.01|29372.01|29372.01|29368.47|29368.47|0
1648545610000|2022-03-29 09:20:10|29364.94|29364.94|29364.94|29364.94|29364.94|29364.94|29364.94|29364.94|0
1648545620000|2022-03-29 09:20:20|29361.4|29361.4|29361.4|29361.4|29361.4|29361.4|29361.4|29361.4|0
1648545650000|2022-03-29 09:20:50|29357.87|29357.87|29362.9|29362.9|29362.9|29362.9|29357.87|29357.87|0
1648545670000|2022-03-29 09:21:10|29362.08|29362.08|29361.67|29361.67|29362.08|29362.08|29361.67|29361.67|0
1648545680000|2022-03-29 09:21:20|29362.08|29362.08|29358.55|29358.55|29362.08|29362.08|29358.55|29358.55|0
1648545690000|2022-03-29 09:21:30|29351.48|29351.48|29351.48|29351.48|29355.01|29355.01|29351.48|29351.48|0
1648545700000|2022-03-29 09:21:40|29355.01|29355.01|29354.29|29354.29|29355.01|29355.01|29354.29|29354.29|0
1648545710000|2022-03-29 09:21:50|29347.22|29347.22|29345.72|29345.72|29347.22|29347.22|29345.72|29345.72|0
1648545730000|2022-03-29 09:22:10|29349.25|29349.25|29349.25|29349.25|29349.25|29349.25|29349.25|29349.25|0
1648545800000|2022-03-29 09:23:20|29338.65|29338.65|29335.11|29335.11|29338.65|29338.65|29335.11|29335.11|0
1648545830000|2022-03-29 09:23:50|29331.58|29331.58|29349.25|29349.25|29349.25|29349.25|29331.58|29331.58|0
1648545840000|2022-03-29 09:24:00|29345.72|29345.72|29352.79|29352.79|29352.79|29352.79|29345.72|29345.72|0
1648545850000|2022-03-29 09:24:10|29356.32|29356.32|29356.32|29356.32|29356.32|29356.32|29356.32|29356.32|0
1648545890000|2022-03-29 09:24:50|29359.86|29359.86|29359.86|29359.86|29363.39|29363.39|29359.86|29359.86|0
1648545910000|2022-03-29 09:25:10|29363.39|29363.39|29363.39|29363.39|29363.39|29363.39|29363.39|29363.39|0
1648545930000|2022-03-29 09:25:30|29366.93|29366.93|29374|29374|29374|29374|29366.93|29366.93|0
1648545960000|2022-03-29 09:26:00|29363.39|29363.39|29363.39|29363.39|29363.39|29363.39|29363.39|29363.39|0
1648545980000|2022-03-29 09:26:20|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|0
1648546000000|2022-03-29 09:26:40|29374|29374|29374|29374|29374|29374|29374|29374|0
1648546010000|2022-03-29 09:26:50|29377.53|29377.53|29377.53|29377.53|29377.53|29377.53|29377.53|29377.53|0
1648546040000|2022-03-29 09:27:20|29374|29374|29374|29374|29374|29374|29374|29374|0
1648546050000|2022-03-29 09:27:30|29366.93|29366.93|29366.93|29366.93|29370.46|29370.46|29366.93|29366.93|0
1648546060000|2022-03-29 09:27:40|29367.34|29367.34|29363.8|29363.8|29367.34|29367.34|29363.8|29363.8|0
1648546080000|2022-03-29 09:28:00|29360.27|29360.27|29360.27|29360.27|29360.27|29360.27|29360.27|29360.27|0
1648546090000|2022-03-29 09:28:10|29360.57|29360.57|29360.57|29360.57|29360.57|29360.57|29360.57|29360.57|0
1648546100000|2022-03-29 09:28:20|29357.03|29357.03|29349.96|29349.96|29357.03|29357.03|29349.96|29349.96|0
1648546140000|2022-03-29 09:29:00|29342.89|29342.89|29342.89|29342.89|29342.89|29342.89|29342.89|29342.89|0
1648546150000|2022-03-29 09:29:10|29343.3|29343.3|29343.3|29343.3|29343.3|29343.3|29343.3|29343.3|0
1648546190000|2022-03-29 09:29:50|29339.77|29339.77|29343.3|29343.3|29343.3|29343.3|29339.77|29339.77|0
1648546200000|2022-03-29 09:30:00|29350.37|29350.37|29347.14|29347.14|29350.37|29350.37|29346.84|29346.84|0
1648546210000|2022-03-29 09:30:10|29354.21|29354.21|29354.21|29354.21|29354.21|29354.21|29354.21|29354.21|0
1648546220000|2022-03-29 09:30:20|29357.74|29357.74|29357.74|29357.74|29357.74|29357.74|29357.74|29357.74|0
1648546230000|2022-03-29 09:30:30|29361.28|29361.28|29361.28|29361.28|29361.28|29361.28|29361.28|29361.28|0
1648546240000|2022-03-29 09:30:40|29368.35|29368.35|29371.88|29371.88|29375.42|29375.42|29368.35|29368.35|0
1648546250000|2022-03-29 09:30:50|29375.42|29375.42|29368.35|29368.35|29375.42|29375.42|29368.35|29368.35|0
1648546270000|2022-03-29 09:31:10|29371.88|29371.88|29371.88|29371.88|29371.88|29371.88|29371.88|29371.88|0
1648546310000|2022-03-29 09:31:50|29378.95|29378.95|29378.95|29378.95|29378.95|29378.95|29378.95|29378.95|0
1648546320000|2022-03-29 09:32:00|29382.49|29382.49|29382.49|29382.49|29382.49|29382.49|29382.49|29382.49|0
1648546330000|2022-03-29 09:32:10|29378.95|29378.95|29371.88|29371.88|29378.95|29378.95|29371.88|29371.88|0
1648546340000|2022-03-29 09:32:20|29378.95|29378.95|29378.95|29378.95|29378.95|29378.95|29378.95|29378.95|0
1648546350000|2022-03-29 09:32:30|29382.49|29382.49|29389.56|29389.56|29389.56|29389.56|29382.49|29382.49|0
1648546360000|2022-03-29 09:32:40|29389.86|29389.86|29393.39|29393.39|29393.39|29393.39|29389.86|29389.86|0
1648546380000|2022-03-29 09:33:00|29396.93|29396.93|29396.93|29396.93|29397.34|29397.34|29396.93|29396.93|0
1648546390000|2022-03-29 09:33:10|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|29393.39|0
1648546410000|2022-03-29 09:33:30|29382.79|29382.79|29382.79|29382.79|29382.79|29382.79|29382.79|29382.79|0
1648546420000|2022-03-29 09:33:40|29375.72|29375.72|29375.72|29375.72|29375.72|29375.72|29375.72|29375.72|0
1648546440000|2022-03-29 09:34:00|29376.02|29376.02|29379.55|29379.55|29379.55|29379.55|29376.02|29376.02|0
1648546450000|2022-03-29 09:34:10|29383.09|29383.09|29383.09|29383.09|29383.09|29383.09|29383.09|29383.09|0
1648546480000|2022-03-29 09:34:40|29386.62|29386.62|29386.62|29386.62|29386.62|29386.62|29386.62|29386.62|0
1648546500000|2022-03-29 09:35:00|29383.09|29383.09|29382.85|29382.85|29386.86|29386.86|29382.85|29382.85|0
1648546510000|2022-03-29 09:35:10|29386.38|29386.38|29382.85|29382.85|29386.38|29386.38|29382.85|29382.85|0
1648546530000|2022-03-29 09:35:30|29379.31|29379.31|29379.31|29379.31|29379.31|29379.31|29379.31|29379.31|0
1648546550000|2022-03-29 09:35:50|29382.85|29382.85|29386.38|29386.38|29386.38|29386.38|29379.31|29379.31|0
1648546560000|2022-03-29 09:36:00|29386.68|29386.68|29386.68|29386.68|29386.68|29386.68|29386.68|29386.68|0
1648546570000|2022-03-29 09:36:10|29383.15|29383.15|29383.15|29383.15|29383.15|29383.15|29383.15|29383.15|0
1648546580000|2022-03-29 09:36:20|29386.68|29386.68|29386.68|29386.68|29386.68|29386.68|29386.68|29386.68|0
1648546610000|2022-03-29 09:36:50|29390.22|29390.22|29390.22|29390.22|29390.22|29390.22|29390.22|29390.22|0
1648546630000|2022-03-29 09:37:10|29386.68|29386.68|29386.68|29386.68|29386.68|29386.68|29386.68|29386.68|0
1648546640000|2022-03-29 09:37:20|29393.75|29393.75|29393.75|29393.75|29393.75|29393.75|29393.75|29393.75|0
1648546650000|2022-03-29 09:37:30|29397.29|29397.29|29397.29|29397.29|29397.29|29397.29|29397.29|29397.29|0
1648546660000|2022-03-29 09:37:40|29399.09|29399.09|29411.71|29411.71|29411.71|29411.71|29399.09|29399.09|0
1648546670000|2022-03-29 09:37:50|29415.24|29415.24|29415.24|29415.24|29415.24|29415.24|29415.24|29415.24|0
1648546680000|2022-03-29 09:38:00|29414.83|29414.83|29411.3|29411.3|29414.83|29414.83|29411.3|29411.3|0
1648546700000|2022-03-29 09:38:20|29414.83|29414.83|29411.3|29411.3|29414.83|29414.83|29411.3|29411.3|0
1648546730000|2022-03-29 09:38:50|29411.78|29411.78|29411.78|29411.78|29411.78|29411.78|29411.78|29411.78|0
1648546740000|2022-03-29 09:39:00|29415.32|29415.32|29415.32|29415.32|29415.32|29415.32|29415.32|29415.32|0
1648546750000|2022-03-29 09:39:10|29415.56|29415.56|29415.56|29415.56|29415.56|29415.56|29415.56|29415.56|0
1648546760000|2022-03-29 09:39:20|29419.09|29419.09|29419.09|29419.09|29419.09|29419.09|29419.09|29419.09|0
1648546770000|2022-03-29 09:39:30|29412.02|29412.02|29412.02|29412.02|29412.02|29412.02|29412.02|29412.02|0
1648546780000|2022-03-29 09:39:40|29404.95|29404.95|29409.09|29409.09|29412.02|29412.02|29404.95|29404.95|0
1648546810000|2022-03-29 09:40:10|29412.62|29412.62|29412.62|29412.62|29416.16|29416.16|29412.62|29412.62|0
1648546820000|2022-03-29 09:40:20|29416.16|29416.16|29416.16|29416.16|29416.16|29416.16|29416.16|29416.16|0
1648546840000|2022-03-29 09:40:40|29426.76|29426.76|29423.23|29423.23|29426.76|29426.76|29422.93|29422.93|0
1648546850000|2022-03-29 09:40:50|29416.16|29416.16|29415.56|29415.56|29416.16|29416.16|29415.56|29415.56|0
1648546860000|2022-03-29 09:41:00|29412.02|29412.02|29421.5|29421.5|29421.5|29421.5|29412.02|29412.02|0
1648546890000|2022-03-29 09:41:30|29417.96|29417.96|29417.96|29417.96|29417.96|29417.96|29417.96|29417.96|0
1648546900000|2022-03-29 09:41:40|29419.16|29419.16|29417.96|29417.96|29419.16|29419.16|29417.96|29417.96|0
1648546910000|2022-03-29 09:41:50|29410.89|29410.89|29411.79|29411.79|29411.79|29411.79|29410.89|29410.89|0
1648546920000|2022-03-29 09:42:00|29404.72|29404.72|29404.72|29404.72|29404.72|29404.72|29404.72|29404.72|0
1648546930000|2022-03-29 09:42:10|29411.79|29411.79|29408.26|29408.26|29411.79|29411.79|29408.26|29408.26|0
1648546940000|2022-03-29 09:42:20|29404.72|29404.72|29404.72|29404.72|29404.72|29404.72|29404.72|29404.72|0
1648546980000|2022-03-29 09:43:00|29405.32|29405.32|29405.32|29405.32|29405.32|29405.32|29405.32|29405.32|0
1648547000000|2022-03-29 09:43:20|29401.79|29401.79|29402.09|29402.09|29402.09|29402.09|29401.79|29401.79|0
1648547010000|2022-03-29 09:43:30|29403.89|29403.89|29407.84|29407.84|29408.85|29408.85|29403.89|29403.89|0
1648547030000|2022-03-29 09:43:50|29410.96|29410.96|29400.36|29400.36|29410.96|29410.96|29400.36|29400.36|0
1648547060000|2022-03-29 09:44:20|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|0
1648547070000|2022-03-29 09:44:30|29404.19|29404.19|29400.66|29400.66|29404.19|29404.19|29400.66|29400.66|0
1648547080000|2022-03-29 09:44:40|29397.12|29397.12|29397.12|29397.12|29397.12|29397.12|29397.12|29397.12|0
1648547100000|2022-03-29 09:45:00|29398.62|29398.62|29402.16|29402.16|29402.16|29402.16|29398.62|29398.62|0
1648547110000|2022-03-29 09:45:10|29400.66|29400.66|29400.96|29400.96|29400.96|29400.96|29396.82|29396.82|0
1648547140000|2022-03-29 09:45:40|29397.42|29397.42|29393.65|29393.65|29397.42|29397.42|29393.65|29393.65|0
1648547160000|2022-03-29 09:46:00|29393.24|29393.24|29401.21|29401.21|29401.21|29401.21|29393.24|29393.24|0
1648547170000|2022-03-29 09:46:10|29400.91|29400.91|29398.8|29398.8|29400.91|29400.91|29398.8|29398.8|0
1648547180000|2022-03-29 09:46:20|29398.5|29398.5|29398.8|29398.8|29398.8|29398.8|29398.5|29398.5|0
1648547200000|2022-03-29 09:46:40|29399.1|29399.1|29402.94|29402.94|29402.94|29402.94|29399.1|29399.1|0
1648547210000|2022-03-29 09:46:50|29406.47|29406.47|29412.03|29412.03|29412.03|29412.03|29406.47|29406.47|0
1648547250000|2022-03-29 09:47:30|29415.57|29415.57|29419.1|29419.1|29419.1|29419.1|29415.57|29415.57|0
1648547260000|2022-03-29 09:47:40|29422.63|29422.63|29422.63|29422.63|29422.63|29422.63|29422.63|29422.63|0
1648547270000|2022-03-29 09:47:50|29426.17|29426.17|29426.17|29426.17|29426.17|29426.17|29426.17|29426.17|0
1648547280000|2022-03-29 09:48:00|29429.7|29429.7|29428.8|29428.8|29429.7|29429.7|29428.8|29428.8|0
1648547290000|2022-03-29 09:48:10|29432.34|29432.34|29432.34|29432.34|29432.34|29432.34|29431.74|29431.74|0
1648547320000|2022-03-29 09:48:40|29435.87|29435.87|29441.21|29441.21|29441.21|29441.21|29435.87|29435.87|0
1648547330000|2022-03-29 09:48:50|29441.62|29441.62|29441.86|29441.86|29445.4|29445.4|29441.62|29441.62|0
1648547350000|2022-03-29 09:49:10|29445.4|29445.4|29445.4|29445.4|29445.4|29445.4|29445.4|29445.4|0
1648547360000|2022-03-29 09:49:20|29444.8|29444.8|29444.25|29444.25|29444.8|29444.8|29444.25|29444.25|0
1648547370000|2022-03-29 09:49:30|29443.35|29443.35|29432.75|29432.75|29443.35|29443.35|29432.75|29432.75|0
1648547380000|2022-03-29 09:49:40|29429.21|29429.21|29429.21|29429.21|29429.21|29429.21|29429.21|29429.21|0
1648547390000|2022-03-29 09:49:50|29430.11|29430.11|29430.11|29430.11|29430.11|29430.11|29430.11|29430.11|0
1648547400000|2022-03-29 09:50:00|29433.65|29433.65|29444.25|29444.25|29444.25|29444.25|29433.65|29433.65|0
1648547410000|2022-03-29 09:50:10|29447.79|29447.79|29451.32|29451.32|29451.32|29451.32|29447.79|29447.79|0
1648547420000|2022-03-29 09:50:20|29444.25|29444.25|29444.25|29444.25|29444.25|29444.25|29444.25|29444.25|0
1648547430000|2022-03-29 09:50:30|29447.79|29447.79|29447.79|29447.79|29447.79|29447.79|29447.79|29447.79|0
1648547440000|2022-03-29 09:50:40|29454.86|29454.86|29459.9|29459.9|29459.9|29459.9|29454.86|29454.86|0
1648547460000|2022-03-29 09:51:00|29456.36|29456.36|29459.9|29459.9|29459.9|29459.9|29456.36|29456.36|0
1648547490000|2022-03-29 09:51:30|29463.43|29463.43|29463.43|29463.43|29463.43|29463.43|29463.43|29463.43|0
1648547500000|2022-03-29 09:51:40|29463.67|29463.67|29463.91|29463.91|29463.91|29463.91|29463.67|29463.67|0
1648547520000|2022-03-29 09:52:00|29467.45|29467.45|29468.05|29468.05|29468.05|29468.05|29467.45|29467.45|0
1648547540000|2022-03-29 09:52:20|29471.59|29471.59|29471.89|29471.89|29471.89|29471.89|29471.59|29471.59|0
1648547550000|2022-03-29 09:52:30|29475.42|29475.42|29475.42|29475.42|29475.42|29475.42|29475.42|29475.42|0
1648547560000|2022-03-29 09:52:40|29471.89|29471.89|29471.89|29471.89|29471.89|29471.89|29471.89|29471.89|0
1648547570000|2022-03-29 09:52:50|29471.59|29471.59|29468.05|29468.05|29471.59|29471.59|29468.05|29468.05|0
1648547580000|2022-03-29 09:53:00|29471.59|29471.59|29468.05|29468.05|29471.59|29471.59|29468.05|29468.05|0
1648547600000|2022-03-29 09:53:20|29467.15|29467.15|29470.68|29470.68|29470.68|29470.68|29467.15|29467.15|0
1648547610000|2022-03-29 09:53:30|29467.15|29467.15|29467.15|29467.15|29467.15|29467.15|29467.15|29467.15|0
1648547620000|2022-03-29 09:53:40|29466.25|29466.25|29465.65|29465.65|29466.25|29466.25|29465.65|29465.65|0
1648547660000|2022-03-29 09:54:20|29466.55|29466.55|29466.55|29466.55|29466.55|29466.55|29466.55|29466.55|0
1648547670000|2022-03-29 09:54:30|29470.08|29470.08|29470.08|29470.08|29470.08|29470.08|29470.08|29470.08|0
1648547680000|2022-03-29 09:54:40|29473.62|29473.62|29473.62|29473.62|29473.62|29473.62|29473.62|29473.62|0
1648547700000|2022-03-29 09:55:00|29477.15|29477.15|29477.15|29477.15|29477.15|29477.15|29477.15|29477.15|0
1648547710000|2022-03-29 09:55:10|29477.45|29477.45|29476.63|29476.63|29477.45|29477.45|29476.63|29476.63|0
1648547720000|2022-03-29 09:55:20|29473.1|29473.1|29469.56|29469.56|29473.1|29473.1|29469.56|29469.56|0
1648547740000|2022-03-29 09:55:40|29473.1|29473.1|29469.56|29469.56|29473.1|29473.1|29469.56|29469.56|0
1648547750000|2022-03-29 09:55:50|29473.1|29473.1|29473.1|29473.1|29473.1|29473.1|29473.1|29473.1|0
1648547810000|2022-03-29 09:56:50|29469.56|29469.56|29469.56|29469.56|29469.56|29469.56|29466.03|29466.03|0
1648547820000|2022-03-29 09:57:00|29473.1|29473.1|29473.1|29473.1|29473.1|29473.1|29473.1|29473.1|0
1648547840000|2022-03-29 09:57:20|29473.7|29473.7|29480.77|29480.77|29480.77|29480.77|29473.7|29473.7|0
1648547850000|2022-03-29 09:57:30|29481.37|29481.37|29481.37|29481.37|29481.37|29481.37|29481.37|29481.37|0
1648547880000|2022-03-29 09:58:00|29481.97|29481.97|29485.51|29485.51|29485.51|29485.51|29481.97|29481.97|0
1648547890000|2022-03-29 09:58:10|29481.97|29481.97|29474.9|29474.9|29481.97|29481.97|29474.9|29474.9|0
1648547910000|2022-03-29 09:58:30|29476.4|29476.4|29476.4|29476.4|29476.4|29476.4|29476.4|29476.4|0
1648547920000|2022-03-29 09:58:40|29483.47|29483.47|29479.94|29479.94|29483.47|29483.47|29479.94|29479.94|0
1648547930000|2022-03-29 09:58:50|29472.87|29472.87|29477.85|29477.85|29477.85|29477.85|29472.87|29472.87|0
1648547940000|2022-03-29 09:59:00|29478.75|29478.75|29479.35|29479.35|29479.35|29479.35|29478.75|29478.75|0
1648548000000|2022-03-29 10:00:00|29480.25|29480.25|29481.15|29481.15|29481.15|29481.15|29480.25|29480.25|0
1648548010000|2022-03-29 10:00:10|29470.55|29470.55|29474.08|29474.08|29474.08|29474.08|29470.55|29470.55|0
1648548020000|2022-03-29 10:00:20|29470.55|29470.55|29470.3|29470.3|29470.55|29470.55|29470.3|29470.3|0
1648548050000|2022-03-29 10:00:50|29473.84|29473.84|29473.84|29473.84|29473.84|29473.84|29473.84|29473.84|0
1648548060000|2022-03-29 10:01:00|29466.77|29466.77|29474.66|29474.66|29474.66|29474.66|29466.77|29466.77|0
1648548080000|2022-03-29 10:01:20|29471.12|29471.12|29471.53|29471.53|29471.53|29471.53|29471.12|29471.12|0
1648548090000|2022-03-29 10:01:30|29470.03|29470.03|29459.73|29459.73|29470.33|29470.33|29459.73|29459.73|0
1648548130000|2022-03-29 10:02:10|29463.26|29463.26|29459.73|29459.73|29463.26|29463.26|29459.73|29459.73|0
1648548150000|2022-03-29 10:02:30|29459.13|29459.13|29462.66|29462.66|29462.66|29462.66|29459.13|29459.13|0
1648548170000|2022-03-29 10:02:50|29466.2|29466.2|29466.2|29466.2|29466.2|29466.2|29466.2|29466.2|0
1648548190000|2022-03-29 10:03:10|29469.73|29469.73|29469.73|29469.73|29469.73|29469.73|29469.73|29469.73|0
1648548200000|2022-03-29 10:03:20|29466.2|29466.2|29466.2|29466.2|29466.2|29466.2|29466.2|29466.2|0
1648548210000|2022-03-29 10:03:30|29465.6|29465.6|29465.6|29465.6|29465.6|29465.6|29465.6|29465.6|0
1648548220000|2022-03-29 10:03:40|29469.13|29469.13|29469.13|29469.13|29469.13|29469.13|29469.13|29469.13|0
1648548250000|2022-03-29 10:04:10|29472.67|29472.67|29473.27|29473.27|29476.8|29476.8|29472.67|29472.67|0
1648548280000|2022-03-29 10:04:40|29473.51|29473.51|29473.51|29473.51|29473.51|29473.51|29473.51|29473.51|0
1648548300000|2022-03-29 10:05:00|29469.97|29469.97|29469.97|29469.97|29473.51|29473.51|29469.97|29469.97|0
1648548330000|2022-03-29 10:05:30|29470.46|29470.46|29470.7|29470.7|29470.7|29470.7|29470.46|29470.46|0
1648548340000|2022-03-29 10:05:40|29471.67|29471.67|29464.6|29464.6|29471.67|29471.67|29464.6|29464.6|0
1648548350000|2022-03-29 10:05:50|29471.67|29471.67|29471.67|29471.67|29471.67|29471.67|29471.67|29471.67|0
1648548360000|2022-03-29 10:06:00|29471.18|29471.18|29470.94|29470.94|29471.18|29471.18|29470.94|29470.94|0
1648548370000|2022-03-29 10:06:10|29467.41|29467.41|29463.87|29463.87|29467.41|29467.41|29463.87|29463.87|0
1648548390000|2022-03-29 10:06:30|29467.41|29467.41|29467.41|29467.41|29467.41|29467.41|29467.41|29467.41|0
1648548400000|2022-03-29 10:06:40|29470.94|29470.94|29470.94|29470.94|29470.94|29470.94|29467.41|29467.41|0
1648548410000|2022-03-29 10:06:50|29470.34|29470.34|29470.34|29470.34|29470.34|29470.34|29470.34|29470.34|0
1648548420000|2022-03-29 10:07:00|29470.04|29470.04|29455|29455|29470.04|29470.04|29455|29455|0
1648548430000|2022-03-29 10:07:10|29458.54|29458.54|29458.54|29458.54|29458.54|29458.54|29458.54|29458.54|0
1648548440000|2022-03-29 10:07:20|29462.07|29462.07|29465.6|29465.6|29465.6|29465.6|29462.07|29462.07|0
1648548480000|2022-03-29 10:08:00|29465.36|29465.36|29465.36|29465.36|29465.36|29465.36|29465.36|29465.36|0
1648548490000|2022-03-29 10:08:10|29461.83|29461.83|29461.83|29461.83|29461.83|29461.83|29461.83|29461.83|0
1648548500000|2022-03-29 10:08:20|29465.36|29465.36|29461.83|29461.83|29465.36|29465.36|29461.83|29461.83|0
1648548510000|2022-03-29 10:08:30|29468.9|29468.9|29468.9|29468.9|29468.9|29468.9|29468.9|29468.9|0
1648548520000|2022-03-29 10:08:40|29465.36|29465.36|29468.9|29468.9|29468.9|29468.9|29465.36|29465.36|0
1648548530000|2022-03-29 10:08:50|29468.49|29468.49|29460.63|29460.63|29468.9|29468.9|29460.63|29460.63|0
1648548540000|2022-03-29 10:09:00|29464.16|29464.16|29460.63|29460.63|29464.16|29464.16|29460.63|29460.63|0
1648548560000|2022-03-29 10:09:20|29464.16|29464.16|29464.16|29464.16|29464.16|29464.16|29464.16|29464.16|0
1648548570000|2022-03-29 10:09:30|29467.7|29467.7|29467.7|29467.7|29467.7|29467.7|29467.7|29467.7|0
1648548600000|2022-03-29 10:10:00|29471.23|29471.23|29472.13|29472.13|29472.13|29472.13|29471.23|29471.23|0
1648548610000|2022-03-29 10:10:10|29475.67|29475.67|29479.2|29479.2|29479.2|29479.2|29475.67|29475.67|0
1648548620000|2022-03-29 10:10:20|29475.67|29475.67|29475.97|29475.97|29475.97|29475.97|29475.67|29475.67|0
1648548640000|2022-03-29 10:10:40|29472.43|29472.43|29472.43|29472.43|29472.43|29472.43|29472.43|29472.43|0
1648548690000|2022-03-29 10:11:30|29475.97|29475.97|29479.5|29479.5|29479.5|29479.5|29475.97|29475.97|0
1648548700000|2022-03-29 10:11:40|29475.97|29475.97|29475.97|29475.97|29475.97|29475.97|29475.97|29475.97|0
1648548790000|2022-03-29 10:13:10|29476.87|29476.87|29469.8|29469.8|29476.87|29476.87|29469.8|29469.8|0
1648548800000|2022-03-29 10:13:20|29469.2|29469.2|29465.66|29465.66|29469.2|29469.2|29465.66|29465.66|0
1648548810000|2022-03-29 10:13:30|29469.2|29469.2|29469.2|29469.2|29469.2|29469.2|29469.2|29469.2|0
1648548820000|2022-03-29 10:13:40|29468.6|29468.6|29461.53|29461.53|29468.6|29468.6|29461.53|29461.53|0
1648548830000|2022-03-29 10:13:50|29460.56|29460.56|29453.25|29453.25|29460.56|29460.56|29453.25|29453.25|0
1648548840000|2022-03-29 10:14:00|29460.32|29460.32|29460.32|29460.32|29460.32|29460.32|29460.32|29460.32|0
1648548850000|2022-03-29 10:14:10|29456.78|29456.78|29456.78|29456.78|29456.78|29456.78|29456.78|29456.78|0
1648548870000|2022-03-29 10:14:30|29463.85|29463.85|29463.85|29463.85|29463.85|29463.85|29463.85|29463.85|0
1648548880000|2022-03-29 10:14:40|29456.78|29456.78|29456.78|29456.78|29456.78|29456.78|29456.78|29456.78|0
1648548890000|2022-03-29 10:14:50|29453.25|29453.25|29453.25|29453.25|29453.25|29453.25|29453.25|29453.25|0
1648548900000|2022-03-29 10:15:00|29456.78|29456.78|29456.78|29456.78|29456.78|29456.78|29456.78|29456.78|0
1648548930000|2022-03-29 10:15:30|29460.32|29460.32|29465.05|29465.05|29465.05|29465.05|29460.32|29460.32|0
1648548940000|2022-03-29 10:15:40|29468.59|29468.59|29469.07|29469.07|29469.07|29469.07|29468.59|29468.59|0
1648548950000|2022-03-29 10:15:50|29472.61|29472.61|29472.61|29472.61|29472.61|29472.61|29472.61|29472.61|0
1648548960000|2022-03-29 10:16:00|29476.14|29476.14|29476.14|29476.14|29476.14|29476.14|29476.14|29476.14|0
1648548970000|2022-03-29 10:16:10|29479.68|29479.68|29476.14|29476.14|29479.68|29479.68|29476.14|29476.14|0
1648549010000|2022-03-29 10:16:50|29472.61|29472.61|29472.61|29472.61|29472.61|29472.61|29472.61|29472.61|0
1648549050000|2022-03-29 10:17:30|29471.71|29471.71|29471.41|29471.41|29471.71|29471.71|29471.41|29471.41|0
1648549090000|2022-03-29 10:18:10|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|0
1648549140000|2022-03-29 10:19:00|29471.41|29471.41|29471.41|29471.41|29471.41|29471.41|29471.41|29471.41|0
1648549150000|2022-03-29 10:19:10|29464.34|29464.34|29464.34|29464.34|29464.34|29464.34|29464.34|29464.34|0
1648549190000|2022-03-29 10:19:50|29467.87|29467.87|29467.46|29467.46|29467.87|29467.87|29467.46|29467.46|0
1648549210000|2022-03-29 10:20:10|29471|29471|29467.46|29467.46|29471|29471|29467.46|29467.46|0
1648549220000|2022-03-29 10:20:20|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|0
1648549230000|2022-03-29 10:20:30|29474.94|29474.94|29478.48|29478.48|29478.48|29478.48|29474.94|29474.94|0
1648549240000|2022-03-29 10:20:40|29479.38|29479.38|29482.91|29482.91|29482.91|29482.91|29479.38|29479.38|0
1648549250000|2022-03-29 10:20:50|29479.38|29479.38|29479.38|29479.38|29479.38|29479.38|29479.38|29479.38|0
1648549260000|2022-03-29 10:21:00|29478.48|29478.48|29478.78|29478.78|29478.78|29478.78|29478.48|29478.48|0
1648549280000|2022-03-29 10:21:20|29485.85|29485.85|29485.85|29485.85|29485.85|29485.85|29485.85|29485.85|0
1648549290000|2022-03-29 10:21:30|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|29486.75|0
1648549300000|2022-03-29 10:21:40|29486.45|29486.45|29486.45|29486.45|29486.45|29486.45|29486.45|29486.45|0
1648549310000|2022-03-29 10:21:50|29486.15|29486.15|29493.22|29493.22|29493.22|29493.22|29486.15|29486.15|0
1648549320000|2022-03-29 10:22:00|29496.75|29496.75|29496.75|29496.75|29496.75|29496.75|29496.75|29496.75|0
1648549350000|2022-03-29 10:22:30|29489.68|29489.68|29486.15|29486.15|29489.68|29489.68|29486.15|29486.15|0
1648549430000|2022-03-29 10:23:50|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|0
1648549450000|2022-03-29 10:24:10|29486.15|29486.15|29486.15|29486.15|29486.15|29486.15|29486.15|29486.15|0
1648549460000|2022-03-29 10:24:20|29479.08|29479.08|29479.08|29479.08|29479.08|29479.08|29479.08|29479.08|0
1648549490000|2022-03-29 10:24:50|29475.54|29475.54|29475.54|29475.54|29475.54|29475.54|29475.54|29475.54|0
1648549520000|2022-03-29 10:25:20|29479.08|29479.08|29479.08|29479.08|29479.08|29479.08|29479.08|29479.08|0
1648549530000|2022-03-29 10:25:30|29482.61|29482.61|29482.61|29482.61|29482.61|29482.61|29482.61|29482.61|0
1648549550000|2022-03-29 10:25:50|29472.01|29472.01|29472.01|29472.01|29472.01|29472.01|29472.01|29472.01|0
1648549610000|2022-03-29 10:26:50|29475.54|29475.54|29475.54|29475.54|29475.54|29475.54|29475.54|29475.54|0
1648549640000|2022-03-29 10:27:20|29468.47|29468.47|29464.94|29464.94|29468.47|29468.47|29464.94|29464.94|0
1648549650000|2022-03-29 10:27:30|29464.53|29464.53|29464.53|29464.53|29464.53|29464.53|29464.53|29464.53|0
1648549670000|2022-03-29 10:27:50|29453.92|29453.92|29453.92|29453.92|29453.92|29453.92|29453.92|29453.92|0
1648549680000|2022-03-29 10:28:00|29450.39|29450.39|29450.39|29450.39|29450.39|29450.39|29450.39|29450.39|0
1648549720000|2022-03-29 10:28:40|29457.46|29457.46|29460.99|29460.99|29460.99|29460.99|29457.46|29457.46|0
1648549730000|2022-03-29 10:28:50|29462.19|29462.19|29464.53|29464.53|29464.53|29464.53|29460.99|29460.99|0
1648549780000|2022-03-29 10:29:40|29460.99|29460.99|29457.46|29457.46|29460.99|29460.99|29457.46|29457.46|0
1648549880000|2022-03-29 10:31:20|29450.39|29450.39|29450.39|29450.39|29450.39|29450.39|29450.39|29450.39|0
1648549890000|2022-03-29 10:31:30|29446.85|29446.85|29446.85|29446.85|29446.85|29446.85|29446.85|29446.85|0
1648549920000|2022-03-29 10:32:00|29447.34|29447.34|29447.34|29447.34|29447.34|29447.34|29447.34|29447.34|0
1648549930000|2022-03-29 10:32:10|29447.09|29447.09|29447.09|29447.09|29447.09|29447.09|29447.09|29447.09|0
1648549980000|2022-03-29 10:33:00|29454.16|29454.16|29454.57|29454.57|29454.57|29454.57|29454.16|29454.16|0
1648549990000|2022-03-29 10:33:10|29454.82|29454.82|29454.82|29454.82|29454.82|29454.82|29454.82|29454.82|0
1648550000000|2022-03-29 10:33:20|29458.35|29458.35|29458.35|29458.35|29458.35|29458.35|29458.35|29458.35|0
1648550010000|2022-03-29 10:33:30|29461.89|29461.89|29461.89|29461.89|29461.89|29461.89|29461.89|29461.89|0
1648550030000|2022-03-29 10:33:50|29465.42|29465.42|29465.01|29465.01|29465.42|29465.42|29465.01|29465.01|0
1648550050000|2022-03-29 10:34:10|29457.94|29457.94|29461.18|29461.18|29461.18|29461.18|29457.64|29457.64|0
1648550060000|2022-03-29 10:34:20|29464.71|29464.71|29468.25|29468.25|29468.25|29468.25|29464.71|29464.71|0
1648550100000|2022-03-29 10:35:00|29467.76|29467.76|29468|29468|29468|29468|29467.76|29467.76|0
1648550130000|2022-03-29 10:35:30|29471.54|29471.54|29471.54|29471.54|29471.54|29471.54|29471.54|29471.54|0
1648550140000|2022-03-29 10:35:40|29471.84|29471.84|29475.37|29475.37|29475.37|29475.37|29471.84|29471.84|0
1648550180000|2022-03-29 10:36:20|29478.91|29478.91|29482.44|29482.44|29482.44|29482.44|29478.91|29478.91|0
1648550190000|2022-03-29 10:36:30|29485.98|29485.98|29485.98|29485.98|29485.98|29485.98|29485.98|29485.98|0
1648550200000|2022-03-29 10:36:40|29493.05|29493.05|29493.05|29493.05|29493.05|29493.05|29493.05|29493.05|0
1648550210000|2022-03-29 10:36:50|29489.51|29489.51|29485.98|29485.98|29489.51|29489.51|29485.98|29485.98|0
1648550220000|2022-03-29 10:37:00|29482.44|29482.44|29482.44|29482.44|29482.44|29482.44|29482.44|29482.44|0
1648550280000|2022-03-29 10:38:00|29478.91|29478.91|29478.91|29478.91|29478.91|29478.91|29478.91|29478.91|0
1648550320000|2022-03-29 10:38:40|29482.44|29482.44|29485.98|29485.98|29485.98|29485.98|29482.44|29482.44|0
1648550340000|2022-03-29 10:39:00|29486.28|29486.28|29486.28|29486.28|29486.28|29486.28|29486.28|29486.28|0
1648550360000|2022-03-29 10:39:20|29489.81|29489.81|29489.81|29489.81|29489.81|29489.81|29489.81|29489.81|0
1648550380000|2022-03-29 10:39:40|29489.21|29489.21|29489.21|29489.21|29489.21|29489.21|29485.68|29485.68|0
1648550390000|2022-03-29 10:39:50|29492.75|29492.75|29492.75|29492.75|29492.75|29492.75|29492.75|29492.75|0
1648550440000|2022-03-29 10:40:40|29496.28|29496.28|29496.28|29496.28|29496.28|29496.28|29496.28|29496.28|0
1648550450000|2022-03-29 10:40:50|29499.82|29499.82|29499.82|29499.82|29499.82|29499.82|29499.82|29499.82|0
1648550470000|2022-03-29 10:41:10|29501.02|29501.02|29501.02|29501.02|29501.02|29501.02|29501.02|29501.02|0
1648550480000|2022-03-29 10:41:20|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|0
1648550510000|2022-03-29 10:41:50|29511.62|29511.62|29511.62|29511.62|29511.62|29511.62|29511.62|29511.62|0
1648550520000|2022-03-29 10:42:00|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|29508.09|0
1648550540000|2022-03-29 10:42:20|29504.55|29504.55|29504.55|29504.55|29504.55|29504.55|29504.55|29504.55|0
1648550570000|2022-03-29 10:42:50|29504.31|29504.31|29504.31|29504.31|29504.31|29504.31|29504.31|29504.31|0
1648550590000|2022-03-29 10:43:10|29504.01|29504.01|29504.01|29504.01|29504.01|29504.01|29504.01|29504.01|0
1648550620000|2022-03-29 10:43:40|29507.55|29507.55|29511.68|29511.68|29511.68|29511.68|29507.55|29507.55|0
1648550630000|2022-03-29 10:43:50|29508.15|29508.15|29508.15|29508.15|29508.15|29508.15|29508.15|29508.15|0
1648550650000|2022-03-29 10:44:10|29515.22|29515.22|29515.22|29515.22|29515.22|29515.22|29515.22|29515.22|0
1648550690000|2022-03-29 10:44:50|29515.82|29515.82|29515.82|29515.82|29515.82|29515.82|29515.82|29515.82|0
1648550700000|2022-03-29 10:45:00|29526.42|29526.42|29526.42|29526.42|29526.42|29526.42|29526.42|29526.42|0
1648550710000|2022-03-29 10:45:10|29533.49|29533.49|29533.49|29533.49|29533.49|29533.49|29533.49|29533.49|0
1648550730000|2022-03-29 10:45:30|29533.79|29533.79|29533.79|29533.79|29533.79|29533.79|29533.79|29533.79|0
1648550750000|2022-03-29 10:45:50|29540.86|29540.86|29540.86|29540.86|29540.86|29540.86|29540.86|29540.86|0
1648550760000|2022-03-29 10:46:00|29533.79|29533.79|29533.79|29533.79|29533.79|29533.79|29533.79|29533.79|0
1648550780000|2022-03-29 10:46:20|29537.33|29537.33|29537.33|29537.33|29537.33|29537.33|29537.33|29537.33|0
1648550790000|2022-03-29 10:46:30|29539.38|29539.38|29535.84|29535.84|29542.91|29542.91|29535.84|29535.84|0
1648550830000|2022-03-29 10:47:10|29528.77|29528.77|29528.77|29528.77|29528.77|29528.77|29528.77|29528.77|0
1648550850000|2022-03-29 10:47:30|29529.26|29529.26|29536.33|29536.33|29536.33|29536.33|29529.26|29529.26|0
1648550880000|2022-03-29 10:48:00|29539.86|29539.86|29539.86|29539.86|29539.86|29539.86|29539.86|29539.86|0
1648550890000|2022-03-29 10:48:10|29540.46|29540.46|29529.86|29529.86|29540.46|29540.46|29529.86|29529.86|0
1648550920000|2022-03-29 10:48:40|29528.66|29528.66|29528.06|29528.06|29528.66|29528.66|29528.06|29528.06|0
1648550930000|2022-03-29 10:48:50|29528.36|29528.36|29517.75|29517.75|29528.36|29528.36|29517.75|29517.75|0
1648550960000|2022-03-29 10:49:20|29524.82|29524.82|29525.12|29525.12|29525.12|29525.12|29524.82|29524.82|0
1648551050000|2022-03-29 10:50:50|29528.66|29528.66|29528.66|29528.66|29528.66|29528.66|29528.66|29528.66|0
1648551140000|2022-03-29 10:52:20|29525.12|29525.12|29525.12|29525.12|29525.12|29525.12|29525.12|29525.12|0
1648551150000|2022-03-29 10:52:30|29528.66|29528.66|29528.66|29528.66|29528.66|29528.66|29528.66|29528.66|0
1648551170000|2022-03-29 10:52:50|29525.12|29525.12|29525.12|29525.12|29525.12|29525.12|29525.12|29525.12|0
1648551180000|2022-03-29 10:53:00|29521.59|29521.59|29521.59|29521.59|29521.59|29521.59|29521.59|29521.59|0
1648551210000|2022-03-29 10:53:30|29518.05|29518.05|29518.05|29518.05|29518.05|29518.05|29518.05|29518.05|0
1648551220000|2022-03-29 10:53:40|29518.65|29518.65|29518.95|29518.95|29518.95|29518.95|29518.65|29518.65|0
1648551240000|2022-03-29 10:54:00|29518.05|29518.05|29518.05|29518.05|29518.05|29518.05|29518.05|29518.05|0
1648551260000|2022-03-29 10:54:20|29507.45|29507.45|29507.45|29507.45|29507.45|29507.45|29507.45|29507.45|0
1648551300000|2022-03-29 10:55:00|29510.98|29510.98|29510.98|29510.98|29510.98|29510.98|29510.98|29510.98|0
1648551390000|2022-03-29 10:56:30|29518.05|29518.05|29518.05|29518.05|29518.05|29518.05|29518.05|29518.05|0
1648551410000|2022-03-29 10:56:50|29521.59|29521.59|29521.59|29521.59|29521.59|29521.59|29521.59|29521.59|0
1648551450000|2022-03-29 10:57:30|29518.05|29518.05|29528.66|29528.66|29528.66|29528.66|29518.05|29518.05|0
1648551490000|2022-03-29 10:58:10|29532.19|29532.19|29532.19|29532.19|29532.19|29532.19|29532.19|29532.19|0
1648551530000|2022-03-29 10:58:50|29531.71|29531.71|29530.7|29530.7|29535.24|29535.24|29530.7|29530.7|0
1648551570000|2022-03-29 10:59:30|29530.1|29530.1|29528.59|29528.59|29530.1|29530.1|29528.59|29528.59|0
1648551590000|2022-03-29 10:59:50|29532.13|29532.13|29532.13|29532.13|29535.66|29535.66|29532.13|29532.13|0
1648551600000|2022-03-29 11:00:00|29535.66|29535.66|29535.66|29535.66|29535.66|29535.66|29535.66|29535.66|0
1648551630000|2022-03-29 11:00:30|29539.2|29539.2|29539.2|29539.2|29539.2|29539.2|29539.2|29539.2|0
1648551640000|2022-03-29 11:00:40|29542.73|29542.73|29542.73|29542.73|29542.73|29542.73|29542.73|29542.73|0
1648551660000|2022-03-29 11:01:00|29539.2|29539.2|29539.2|29539.2|29539.2|29539.2|29539.2|29539.2|0
1648551730000|2022-03-29 11:02:10|29539.68|29539.68|29540.41|29540.41|29540.41|29540.41|29539.68|29539.68|0
1648551750000|2022-03-29 11:02:30|29547.48|29547.48|29547.48|29547.48|29547.48|29547.48|29547.48|29547.48|0
1648551760000|2022-03-29 11:02:40|29551.01|29551.01|29551.01|29551.01|29551.01|29551.01|29551.01|29551.01|0
1648551770000|2022-03-29 11:02:50|29547.48|29547.48|29543.64|29543.64|29547.48|29547.48|29543.64|29543.64|0
1648551790000|2022-03-29 11:03:10|29540.11|29540.11|29540.11|29540.11|29540.11|29540.11|29540.11|29540.11|0
1648551840000|2022-03-29 11:04:00|29536.57|29536.57|29536.57|29536.57|29536.57|29536.57|29536.57|29536.57|0
1648551900000|2022-03-29 11:05:00|29529.5|29529.5|29528.9|29528.9|29529.5|29529.5|29521.83|29521.83|0
1648551920000|2022-03-29 11:05:20|29532.44|29532.44|29532.44|29532.44|29532.44|29532.44|29532.44|29532.44|0
1648551950000|2022-03-29 11:05:50|29539.51|29539.51|29539.51|29539.51|29539.51|29539.51|29535.97|29535.97|0
1648552030000|2022-03-29 11:07:10|29535.97|29535.97|29535.97|29535.97|29535.97|29535.97|29535.97|29535.97|0
1648552120000|2022-03-29 11:08:40|29539.51|29539.51|29539.51|29539.51|29539.51|29539.51|29539.51|29539.51|0
1648552140000|2022-03-29 11:09:00|29539.21|29539.21|29539.21|29539.21|29539.21|29539.21|29539.21|29539.21|0
1648552150000|2022-03-29 11:09:10|29532.14|29532.14|29532.14|29532.14|29532.14|29532.14|29532.14|29532.14|0
1648552160000|2022-03-29 11:09:20|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|0
1648552170000|2022-03-29 11:09:30|29527.7|29527.7|29527.7|29527.7|29527.7|29527.7|29527.7|29527.7|0
1648552180000|2022-03-29 11:09:40|29527.29|29527.29|29527.29|29527.29|29527.29|29527.29|29527.29|29527.29|0
1648552190000|2022-03-29 11:09:50|29513.15|29513.15|29502.55|29502.55|29513.15|29513.15|29502.55|29502.55|0
1648552200000|2022-03-29 11:10:00|29501.95|29501.95|29501.46|29501.46|29501.95|29501.95|29501.46|29501.46|0
1648552210000|2022-03-29 11:10:10|29505|29505|29505|29505|29505|29505|29505|29505|0
1648552250000|2022-03-29 11:10:50|29497.93|29497.93|29498.53|29498.53|29498.53|29498.53|29497.93|29497.93|0
1648552270000|2022-03-29 11:11:10|29498.04|29498.04|29498.04|29498.04|29498.04|29498.04|29498.04|29498.04|0
1648552280000|2022-03-29 11:11:20|29494.51|29494.51|29494.51|29494.51|29494.51|29494.51|29494.51|29494.51|0
1648552290000|2022-03-29 11:11:30|29493.31|29493.31|29492.65|29492.65|29493.31|29493.31|29492.65|29492.65|0
1648552300000|2022-03-29 11:11:40|29496.19|29496.19|29496.19|29496.19|29496.19|29496.19|29496.19|29496.19|0
1648552320000|2022-03-29 11:12:00|29496.43|29496.43|29496.43|29496.43|29496.43|29496.43|29496.43|29496.43|0
1648552330000|2022-03-29 11:12:10|29496.67|29496.67|29496.67|29496.67|29496.67|29496.67|29496.67|29496.67|0
1648552350000|2022-03-29 11:12:30|29496.37|29496.37|29496.37|29496.37|29496.37|29496.37|29496.37|29496.37|0
1648552360000|2022-03-29 11:12:40|29496.07|29496.07|29492.54|29492.54|29496.07|29496.07|29492.54|29492.54|0
1648552370000|2022-03-29 11:12:50|29485.47|29485.47|29485.47|29485.47|29485.47|29485.47|29485.47|29485.47|0
1648552380000|2022-03-29 11:13:00|29484.98|29484.98|29485.23|29485.23|29485.23|29485.23|29484.98|29484.98|0
1648552390000|2022-03-29 11:13:10|29488.76|29488.76|29495.83|29495.83|29495.83|29495.83|29488.76|29488.76|0
1648552450000|2022-03-29 11:14:10|29492.3|29492.3|29495.83|29495.83|29495.83|29495.83|29492.3|29492.3|0
1648552460000|2022-03-29 11:14:20|29488.76|29488.76|29488.76|29488.76|29488.76|29488.76|29488.76|29488.76|0
1648552480000|2022-03-29 11:14:40|29485.23|29485.23|29485.23|29485.23|29485.23|29485.23|29485.23|29485.23|0
1648552500000|2022-03-29 11:15:00|29484.33|29484.33|29487.86|29487.86|29487.86|29487.86|29484.33|29484.33|0
1648552510000|2022-03-29 11:15:10|29491.39|29491.39|29490.58|29490.58|29491.39|29491.39|29490.58|29490.58|0
1648552540000|2022-03-29 11:15:40|29489.67|29489.67|29489.37|29489.37|29489.67|29489.67|29489.37|29489.37|0
1648552550000|2022-03-29 11:15:50|29485.84|29485.84|29485.84|29485.84|29485.84|29485.84|29485.84|29485.84|0
1648552560000|2022-03-29 11:16:00|29489.37|29489.37|29489.37|29489.37|29489.37|29489.37|29489.37|29489.37|0
1648552600000|2022-03-29 11:16:40|29489.13|29489.13|29489.13|29489.13|29489.13|29489.13|29489.13|29489.13|0
1648552620000|2022-03-29 11:17:00|29485.6|29485.6|29482.06|29482.06|29485.6|29485.6|29482.06|29482.06|0
1648552670000|2022-03-29 11:17:50|29474.99|29474.99|29474.99|29474.99|29474.99|29474.99|29474.99|29474.99|0
1648552680000|2022-03-29 11:18:00|29475.89|29475.89|29475.89|29475.89|29475.89|29475.89|29475.89|29475.89|0
1648552720000|2022-03-29 11:18:40|29472.36|29472.36|29472.36|29472.36|29472.36|29472.36|29472.36|29472.36|0
1648552750000|2022-03-29 11:19:10|29472.77|29472.77|29472.77|29472.77|29472.77|29472.77|29472.77|29472.77|0
1648552790000|2022-03-29 11:19:50|29473.01|29473.01|29451.8|29451.8|29473.01|29473.01|29448.27|29448.27|0
1648552810000|2022-03-29 11:20:10|29448.27|29448.27|29448.27|29448.27|29448.27|29448.27|29448.27|29448.27|0
1648552970000|2022-03-29 11:22:50|29444.73|29444.73|29427.06|29427.06|29444.73|29444.73|29427.06|29427.06|0
1648552980000|2022-03-29 11:23:00|29426.46|29426.46|29419.39|29419.39|29426.46|29426.46|29419.39|29419.39|0
1648552990000|2022-03-29 11:23:10|29415.85|29415.85|29415.85|29415.85|29419.39|29419.39|29415.85|29415.85|0
1648553000000|2022-03-29 11:23:20|29415.55|29415.55|29412.02|29412.02|29415.55|29415.55|29412.02|29412.02|0
1648553010000|2022-03-29 11:23:30|29412.32|29412.32|29412.32|29412.32|29412.32|29412.32|29412.32|29412.32|0
1648553070000|2022-03-29 11:24:30|29408.78|29408.78|29408.78|29408.78|29408.78|29408.78|29408.78|29408.78|0
1648553100000|2022-03-29 11:25:00|29412.32|29412.32|29412.32|29412.32|29412.32|29412.32|29412.32|29412.32|0
1648553210000|2022-03-29 11:26:50|29405.25|29405.25|29405.25|29405.25|29405.25|29405.25|29405.25|29405.25|0
1648553230000|2022-03-29 11:27:10|29405.66|29405.66|29405.66|29405.66|29405.66|29405.66|29405.66|29405.66|0
1648553270000|2022-03-29 11:27:50|29412.73|29412.73|29409.19|29409.19|29412.73|29412.73|29409.19|29409.19|0
1648553280000|2022-03-29 11:28:00|29412.73|29412.73|29412.73|29412.73|29412.73|29412.73|29412.73|29412.73|0
1648553290000|2022-03-29 11:28:10|29411.82|29411.82|29411.41|29411.41|29411.82|29411.82|29411.41|29411.41|0
1648553310000|2022-03-29 11:28:30|29422.02|29422.02|29422.02|29422.02|29422.02|29422.02|29422.02|29422.02|0
1648553380000|2022-03-29 11:29:40|29411.41|29411.41|29411.41|29411.41|29411.41|29411.41|29411.41|29411.41|0
1648553400000|2022-03-29 11:30:00|29411|29411|29411|29411|29411|29411|29411|29411|0
1648553410000|2022-03-29 11:30:10|29409.5|29409.5|29408.9|29408.9|29409.5|29409.5|29408.9|29408.9|0
1648553420000|2022-03-29 11:30:20|29401.83|29401.83|29394.76|29394.76|29401.83|29401.83|29394.76|29394.76|0
1648553440000|2022-03-29 11:30:40|29398.3|29398.3|29390.82|29390.82|29398.3|29398.3|29390.82|29390.82|0
1648553450000|2022-03-29 11:30:50|29397.89|29397.89|29397.89|29397.89|29397.89|29397.89|29397.89|29397.89|0
1648553460000|2022-03-29 11:31:00|29404.96|29404.96|29404.96|29404.96|29404.96|29404.96|29404.96|29404.96|0
1648553480000|2022-03-29 11:31:20|29405.56|29405.56|29405.26|29405.26|29405.56|29405.56|29405.26|29405.26|0
1648553500000|2022-03-29 11:31:40|29407.66|29407.66|29406.46|29406.46|29407.66|29407.66|29406.46|29406.46|0
1648553570000|2022-03-29 11:32:50|29409.99|29409.99|29409.99|29409.99|29409.99|29409.99|29409.99|29409.99|0
1648553590000|2022-03-29 11:33:10|29409.09|29409.09|29405.56|29405.56|29409.09|29409.09|29405.56|29405.56|0
1648553600000|2022-03-29 11:33:20|29406.16|29406.16|29409.69|29409.69|29409.69|29409.69|29406.16|29406.16|0
1648553630000|2022-03-29 11:33:50|29406.16|29406.16|29406.16|29406.16|29406.16|29406.16|29406.16|29406.16|0
1648553650000|2022-03-29 11:34:10|29402.62|29402.62|29402.62|29402.62|29402.62|29402.62|29402.62|29402.62|0
1648553660000|2022-03-29 11:34:20|29399.09|29399.09|29399.09|29399.09|29399.09|29399.09|29399.09|29399.09|0
1648553690000|2022-03-29 11:34:50|29395.55|29395.55|29395.55|29395.55|29395.55|29395.55|29395.55|29395.55|0
1648553740000|2022-03-29 11:35:40|29399.09|29399.09|29399.09|29399.09|29399.09|29399.09|29399.09|29399.09|0
1648553750000|2022-03-29 11:35:50|29395.55|29395.55|29388.48|29388.48|29395.55|29395.55|29388.48|29388.48|0
1648553790000|2022-03-29 11:36:30|29399.09|29399.09|29407.39|29407.39|29407.39|29407.39|29399.09|29399.09|0
1648553820000|2022-03-29 11:37:00|29406.9|29406.9|29403.97|29403.97|29406.9|29406.9|29403.37|29403.37|0
1648553880000|2022-03-29 11:38:00|29403.56|29403.56|29417.7|29417.7|29417.7|29417.7|29403.56|29403.56|0
1648553890000|2022-03-29 11:38:10|29424.77|29424.77|29424.77|29424.77|29424.77|29424.77|29424.77|29424.77|0
1648553910000|2022-03-29 11:38:30|29428.3|29428.3|29428.3|29428.3|29428.3|29428.3|29428.3|29428.3|0
1648553930000|2022-03-29 11:38:50|29438.91|29438.91|29438.91|29438.91|29438.91|29438.91|29438.91|29438.91|0
1648553960000|2022-03-29 11:39:20|29445.98|29445.98|29445.98|29445.98|29445.98|29445.98|29445.98|29445.98|0
1648553990000|2022-03-29 11:39:50|29442.44|29442.44|29456.58|29456.58|29456.58|29456.58|29442.44|29442.44|0
1648554010000|2022-03-29 11:40:10|29449.51|29449.51|29449.51|29449.51|29449.51|29449.51|29449.51|29449.51|0
1648554020000|2022-03-29 11:40:20|29442.44|29442.44|29437.41|29437.41|29442.44|29442.44|29437.41|29437.41|0
1648554030000|2022-03-29 11:40:30|29433.87|29433.87|29433.87|29433.87|29433.87|29433.87|29433.87|29433.87|0
1648554040000|2022-03-29 11:40:40|29433.46|29433.46|29433.46|29433.46|29433.46|29433.46|29433.46|29433.46|0
1648554050000|2022-03-29 11:40:50|29433.87|29433.87|29433.87|29433.87|29433.87|29433.87|29433.87|29433.87|0
1648554070000|2022-03-29 11:41:10|29438.31|29438.31|29537.6|29537.6|29537.6|29537.6|29438.31|29438.31|0
1648554080000|2022-03-29 11:41:20|29541.13|29541.13|29454.57|29454.57|29541.13|29541.13|29454.57|29454.57|0
1648554090000|2022-03-29 11:41:30|29458.1|29458.1|29466.55|29466.55|29480.69|29480.69|29443.36|29443.36|0
1648554100000|2022-03-29 11:41:40|29459.48|29459.48|29469.49|29469.49|29469.49|29469.49|29459.48|29459.48|0
1648554110000|2022-03-29 11:41:50|29467.99|29467.99|29463.85|29463.85|29467.99|29467.99|29453.85|29453.85|0
1648554120000|2022-03-29 11:42:00|29467.38|29467.38|29459.9|29459.9|29470.92|29470.92|29459.9|29459.9|0
1648554130000|2022-03-29 11:42:10|29460.21|29460.21|29467.1|29467.1|29467.1|29467.1|29460.03|29460.03|0
1648554150000|2022-03-29 11:42:30|29449.43|29449.43|29436.56|29436.56|29449.43|29449.43|29436.56|29436.56|0
1648554160000|2022-03-29 11:42:40|29443.63|29443.63|29447.16|29447.16|29447.16|29447.16|29443.63|29443.63|0
1648554190000|2022-03-29 11:43:10|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|0
1648554200000|2022-03-29 11:43:20|29445.96|29445.96|29442.43|29442.43|29449.5|29449.5|29442.43|29442.43|0
1648554210000|2022-03-29 11:43:30|29443.33|29443.33|29443.03|29443.03|29443.33|29443.33|29443.03|29443.03|0
1648554230000|2022-03-29 11:43:50|29453.63|29453.63|29455.84|29455.84|29455.84|29455.84|29453.63|29453.63|0
1648554240000|2022-03-29 11:44:00|29498.26|29498.26|29480.59|29480.59|29498.26|29498.26|29480.59|29480.59|0
1648554250000|2022-03-29 11:44:10|29477.05|29477.05|29478.86|29478.86|29478.86|29478.86|29477.05|29477.05|0
1648554260000|2022-03-29 11:44:20|29471.79|29471.79|29471.79|29471.79|29471.79|29471.79|29471.79|29471.79|0
1648554270000|2022-03-29 11:44:30|29464.72|29464.72|29464.72|29464.72|29464.72|29464.72|29464.72|29464.72|0
1648554290000|2022-03-29 11:44:50|29457.65|29457.65|29456.14|29456.14|29457.65|29457.65|29456.14|29456.14|0
1648554300000|2022-03-29 11:45:00|29463.21|29463.21|29470.28|29470.28|29470.28|29470.28|29463.21|29463.21|0
1648554310000|2022-03-29 11:45:10|29469.46|29469.46|29469.46|29469.46|29469.46|29469.46|29469.46|29469.46|0
1648554340000|2022-03-29 11:45:40|29476.53|29476.53|29480.37|29480.37|29480.37|29480.37|29476.53|29476.53|0
1648554350000|2022-03-29 11:45:50|29466.23|29466.23|29502.29|29502.29|29503.19|29503.19|29466.23|29466.23|0
1648554360000|2022-03-29 11:46:00|29495.22|29495.22|29474.01|29474.01|29495.22|29495.22|29474.01|29474.01|0
1648554370000|2022-03-29 11:46:10|29470.47|29470.47|29456.33|29456.33|29481.08|29481.08|29456.33|29456.33|0
1648554380000|2022-03-29 11:46:20|29449.26|29449.26|29474.99|29474.99|29474.99|29474.99|29428.97|29428.97|0
1648554390000|2022-03-29 11:46:30|29460.85|29460.85|29464.39|29464.39|29464.39|29464.39|29460.85|29460.85|0
1648554400000|2022-03-29 11:46:40|29467.39|29467.39|29469.72|29469.72|29469.72|29469.72|29464.99|29464.99|0
1648554410000|2022-03-29 11:46:50|29473.26|29473.26|29480.33|29480.33|29480.33|29480.33|29473.26|29473.26|0
1648554420000|2022-03-29 11:47:00|29483.86|29483.86|29483.86|29483.86|29483.86|29483.86|29483.86|29483.86|0
1648554430000|2022-03-29 11:47:10|29484.77|29484.77|29484.77|29484.77|29484.77|29484.77|29484.77|29484.77|0
1648554440000|2022-03-29 11:47:20|29491.84|29491.84|29506.9|29506.9|29510.44|29510.44|29491.84|29491.84|0
1648554450000|2022-03-29 11:47:30|29506.66|29506.66|29510.2|29510.2|29510.2|29510.2|29506.66|29506.66|0
1648554460000|2022-03-29 11:47:40|29503.13|29503.13|29519.07|29519.07|29519.07|29519.07|29503.13|29503.13|0
1648554470000|2022-03-29 11:47:50|29515.53|29515.53|29514.93|29514.93|29515.53|29515.53|29514.93|29514.93|0
1648554480000|2022-03-29 11:48:00|29522|29522|29522|29522|29522|29522|29522|29522|0
1648554490000|2022-03-29 11:48:10|29532.61|29532.61|29525.84|29525.84|29532.61|29532.61|29525.54|29525.54|0
1648554500000|2022-03-29 11:48:20|29525.24|29525.24|29509.67|29509.67|29526.14|29526.14|29509.07|29509.07|0
1648554510000|2022-03-29 11:48:30|29499.06|29499.06|29527.34|29527.34|29527.34|29527.34|29499.06|29499.06|0
1648554530000|2022-03-29 11:48:50|29513.2|29513.2|29513.8|29513.8|29513.8|29513.8|29513.2|29513.2|0
1648554540000|2022-03-29 11:49:00|29499.66|29499.66|29504.1|29504.1|29504.4|29504.4|29499.66|29499.66|0
1648554550000|2022-03-29 11:49:10|29500.56|29500.56|29484.62|29484.62|29500.56|29500.56|29484.62|29484.62|0
1648554560000|2022-03-29 11:49:20|29488.16|29488.16|29488.16|29488.16|29488.16|29488.16|29488.16|29488.16|0
1648554570000|2022-03-29 11:49:30|29484.62|29484.62|29489.36|29489.36|29490.26|29490.26|29484.62|29484.62|0
1648554580000|2022-03-29 11:49:40|29492.89|29492.89|29485.82|29485.82|29496.43|29496.43|29485.82|29485.82|0
1648554590000|2022-03-29 11:49:50|29489.36|29489.36|29492.89|29492.89|29499.96|29499.96|29489.36|29489.36|0
1648554600000|2022-03-29 11:50:00|29485.82|29485.82|29489.36|29489.36|29489.36|29489.36|29485.82|29485.82|0
1648554610000|2022-03-29 11:50:10|29492.89|29492.89|29493.79|29493.79|29493.79|29493.79|29492.89|29492.89|0
1648554620000|2022-03-29 11:50:20|29486.72|29486.72|29490.26|29490.26|29490.26|29490.26|29486.72|29486.72|0
1648554630000|2022-03-29 11:50:30|29490.86|29490.86|29497.63|29497.63|29499.13|29499.13|29490.26|29490.26|0
1648554640000|2022-03-29 11:50:40|29497.93|29497.93|29501.46|29501.46|29509.74|29509.74|29497.93|29497.93|0
1648554650000|2022-03-29 11:50:50|29500.56|29500.56|29493.79|29493.79|29500.56|29500.56|29493.49|29493.49|0
1648554660000|2022-03-29 11:51:00|29486.72|29486.72|29486.72|29486.72|29486.72|29486.72|29486.72|29486.72|0
1648554670000|2022-03-29 11:51:10|29479.65|29479.65|29490.03|29490.03|29490.03|29490.03|29479.65|29479.65|0
1648554680000|2022-03-29 11:51:20|29493.56|29493.56|29493.56|29493.56|29493.56|29493.56|29493.56|29493.56|0
1648554690000|2022-03-29 11:51:30|29490.03|29490.03|29494.16|29494.16|29494.16|29494.16|29490.03|29490.03|0
1648554700000|2022-03-29 11:51:40|29494.65|29494.65|29499.39|29499.39|29505.25|29505.25|29494.65|29494.65|0
1648554710000|2022-03-29 11:51:50|29497.88|29497.88|29495.25|29495.25|29498.78|29498.78|29495.25|29495.25|0
1648554720000|2022-03-29 11:52:00|29502.32|29502.32|29503.22|29503.22|29503.22|29503.22|29502.32|29502.32|0
1648554730000|2022-03-29 11:52:10|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|0
1648554740000|2022-03-29 11:52:20|29491.41|29491.41|29493.52|29493.52|29493.52|29493.52|29491.41|29491.41|0
1648554750000|2022-03-29 11:52:30|29514.73|29514.73|29520.31|29520.31|29527.38|29527.38|29514.73|29514.73|0
1648554760000|2022-03-29 11:52:40|29526.25|29526.25|29525.95|29525.95|29526.25|29526.25|29525.05|29525.05|0
1648554770000|2022-03-29 11:52:50|29526.43|29526.43|29540.87|29540.87|29540.87|29540.87|29526.43|29526.43|0
1648554780000|2022-03-29 11:53:00|29539.97|29539.97|29540.39|29540.39|29540.87|29540.87|29539.97|29539.97|0
1648554790000|2022-03-29 11:53:10|29540.63|29540.63|29522.96|29522.96|29540.63|29540.63|29522.96|29522.96|0
1648554800000|2022-03-29 11:53:20|29526.49|29526.49|29532.36|29532.36|29533.56|29533.56|29526.49|29526.49|0
1648554810000|2022-03-29 11:53:30|29535.66|29535.66|29548.9|29548.9|29549.5|29549.5|29535.36|29535.36|0
1648554830000|2022-03-29 11:53:50|29550.4|29550.4|29549.2|29549.2|29550.4|29550.4|29549.2|29549.2|0
1648554840000|2022-03-29 11:54:00|29551.61|29551.61|29541|29541|29555.14|29555.14|29541|29541|0
1648554850000|2022-03-29 11:54:10|29541.3|29541.3|29544.84|29544.84|29544.84|29544.84|29539.8|29539.8|0
1648554860000|2022-03-29 11:54:20|29543.63|29543.63|29554.24|29554.24|29554.24|29554.24|29543.63|29543.63|0
1648554870000|2022-03-29 11:54:30|29561.31|29561.31|29561.31|29561.31|29561.31|29561.31|29554.24|29554.24|0
1648554880000|2022-03-29 11:54:40|29550.7|29550.7|29547.77|29547.77|29550.7|29550.7|29543.63|29543.63|0
1648554890000|2022-03-29 11:54:50|29540.7|29540.7|29533.63|29533.63|29544.24|29544.24|29533.63|29533.63|0
1648554900000|2022-03-29 11:55:00|29537.17|29537.17|29537.17|29537.17|29537.17|29537.17|29537.17|29537.17|0
1648554910000|2022-03-29 11:55:10|29523.03|29523.03|29523.03|29523.03|29523.03|29523.03|29523.03|29523.03|0
1648554920000|2022-03-29 11:55:20|29519.49|29519.49|29519.49|29519.49|29519.49|29519.49|29519.49|29519.49|0
1648554940000|2022-03-29 11:55:40|29520.09|29520.09|29521.59|29521.59|29522.19|29522.19|29520.09|29520.09|0
1648554950000|2022-03-29 11:55:50|29518.06|29518.06|29518.06|29518.06|29518.06|29518.06|29518.06|29518.06|0
1648554960000|2022-03-29 11:56:00|29517.16|29517.16|29524.23|29524.23|29524.23|29524.23|29517.16|29517.16|0
1648554970000|2022-03-29 11:56:10|29524.47|29524.47|29524.47|29524.47|29524.47|29524.47|29524.47|29524.47|0
1648555000000|2022-03-29 11:56:40|29524.77|29524.77|29524.77|29524.77|29528.3|29528.3|29524.77|29524.77|0
1648555010000|2022-03-29 11:56:50|29521.24|29521.24|29511.34|29511.34|29521.54|29521.54|29510.93|29510.93|0
1648555020000|2022-03-29 11:57:00|29510.44|29510.44|29510.44|29510.44|29510.44|29510.44|29510.44|29510.44|0
1648555030000|2022-03-29 11:57:10|29499.83|29499.83|29499.83|29499.83|29499.83|29499.83|29499.83|29499.83|0
1648555040000|2022-03-29 11:57:20|29503.37|29503.37|29506.9|29506.9|29506.9|29506.9|29503.37|29503.37|0
1648555050000|2022-03-29 11:57:30|29507.81|29507.81|29511.34|29511.34|29511.34|29511.34|29507.81|29507.81|0
1648555060000|2022-03-29 11:57:40|29518.41|29518.41|29518.41|29518.41|29518.41|29518.41|29518.41|29518.41|0
1648555070000|2022-03-29 11:57:50|29516.61|29516.61|29516.61|29516.61|29516.61|29516.61|29516.61|29516.61|0
1648555120000|2022-03-29 11:58:40|29530.75|29530.75|29537.82|29537.82|29537.82|29537.82|29530.75|29530.75|0
1648555130000|2022-03-29 11:58:50|29536.92|29536.92|29536.92|29536.92|29536.92|29536.92|29536.92|29536.92|0
1648555150000|2022-03-29 11:59:10|29543.99|29543.99|29547.52|29547.52|29547.52|29547.52|29543.99|29543.99|0
1648555170000|2022-03-29 11:59:30|29554.59|29554.59|29565.8|29565.8|29565.8|29565.8|29554.59|29554.59|0
1648555190000|2022-03-29 11:59:50|29558.73|29558.73|29558.73|29558.73|29558.73|29558.73|29558.73|29558.73|0
1648555200000|2022-03-29 12:00:00|29559.33|29559.33|29555.79|29555.79|29559.33|29559.33|29555.79|29555.79|0
1648555210000|2022-03-29 12:00:10|29553.39|29553.39|29553.39|29553.39|29553.39|29553.39|29553.39|29553.39|0
1648555230000|2022-03-29 12:00:30|29546.32|29546.32|29546.32|29546.32|29546.32|29546.32|29546.32|29546.32|0
1648555260000|2022-03-29 12:01:00|29545.91|29545.91|29545.91|29545.91|29545.91|29545.91|29545.91|29545.91|0
1648555270000|2022-03-29 12:01:10|29552.98|29552.98|29552.08|29552.08|29552.98|29552.98|29550.88|29550.88|0
1648555280000|2022-03-29 12:01:20|29548.54|29548.54|29548.54|29548.54|29548.54|29548.54|29548.54|29548.54|0
1648555290000|2022-03-29 12:01:30|29552.08|29552.08|29552.08|29552.08|29552.08|29552.08|29552.08|29552.08|0
1648555300000|2022-03-29 12:01:40|29555.61|29555.61|29559.97|29559.97|29559.97|29559.97|29555.61|29555.61|0
1648555310000|2022-03-29 12:01:50|29560.57|29560.57|29560.57|29560.57|29560.57|29560.57|29560.57|29560.57|0
1648555320000|2022-03-29 12:02:00|29558.47|29558.47|29558.47|29558.47|29558.47|29558.47|29558.47|29558.47|0
1648555330000|2022-03-29 12:02:10|29558.16|29558.16|29558.16|29558.16|29558.16|29558.16|29558.16|29558.16|0
1648555340000|2022-03-29 12:02:20|29565.23|29565.23|29565.23|29565.23|29565.23|29565.23|29565.23|29565.23|0
1648555350000|2022-03-29 12:02:30|29575.84|29575.84|29582.91|29582.91|29582.91|29582.91|29575.84|29575.84|0
1648555360000|2022-03-29 12:02:40|29579.37|29579.37|29582.91|29582.91|29582.91|29582.91|29579.37|29579.37|0
1648555370000|2022-03-29 12:02:50|29586.44|29586.44|29586.44|29586.44|29586.44|29586.44|29586.44|29586.44|0
1648555390000|2022-03-29 12:03:10|29587.05|29587.05|29587.05|29587.05|29587.05|29587.05|29587.05|29587.05|0
1648555410000|2022-03-29 12:03:30|29594.11|29594.11|29601.18|29601.18|29601.18|29601.18|29594.11|29594.11|0
1648555420000|2022-03-29 12:03:40|29611.79|29611.79|29611.79|29611.79|29611.79|29611.79|29611.79|29611.79|0
1648555430000|2022-03-29 12:03:50|29608.25|29608.25|29615.32|29615.32|29615.32|29615.32|29608.25|29608.25|0
1648555440000|2022-03-29 12:04:00|29615.93|29615.93|29615.93|29615.93|29615.93|29615.93|29615.93|29615.93|0
1648555450000|2022-03-29 12:04:10|29613.52|29613.52|29612.92|29612.92|29614.12|29614.12|29612.92|29612.92|0
1648555460000|2022-03-29 12:04:20|29609.39|29609.39|29609.39|29609.39|29609.39|29609.39|29609.39|29609.39|0
1648555470000|2022-03-29 12:04:30|29605.85|29605.85|29609.39|29609.39|29609.39|29609.39|29605.85|29605.85|0
1648555480000|2022-03-29 12:04:40|29612.92|29612.92|29612.62|29612.62|29612.92|29612.92|29612.62|29612.62|0
1648555490000|2022-03-29 12:04:50|29598.48|29598.48|29587.88|29587.88|29598.48|29598.48|29587.88|29587.88|0
1648555500000|2022-03-29 12:05:00|29591.41|29591.41|29609.39|29609.39|29609.39|29609.39|29591.41|29591.41|0
1648555510000|2022-03-29 12:05:10|29602.32|29602.32|29609.39|29609.39|29609.39|29609.39|29602.32|29602.32|0
1648555520000|2022-03-29 12:05:20|29616.46|29616.46|29609.8|29609.8|29616.46|29616.46|29609.39|29609.39|0
1648555530000|2022-03-29 12:05:30|29610.1|29610.1|29621.71|29621.71|29621.71|29621.71|29610.1|29610.1|0
1648555540000|2022-03-29 12:05:40|29618.18|29618.18|29618.18|29618.18|29618.18|29618.18|29618.18|29618.18|0
1648555550000|2022-03-29 12:05:50|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|29614.64|0
1648555560000|2022-03-29 12:06:00|29611.11|29611.11|29610.51|29610.51|29611.11|29611.11|29609.6|29609.6|0
1648555570000|2022-03-29 12:06:10|29614.04|29614.04|29619.68|29619.68|29619.68|29619.68|29614.04|29614.04|0
1648555580000|2022-03-29 12:06:20|29623.21|29623.21|29626.75|29626.75|29626.75|29626.75|29623.21|29623.21|0
1648555590000|2022-03-29 12:06:30|29619.68|29619.68|29619.38|29619.38|29619.68|29619.68|29615.84|29615.84|0
1648555600000|2022-03-29 12:06:40|29619.68|29619.68|29630.58|29630.58|29630.58|29630.58|29619.68|29619.68|0
1648555610000|2022-03-29 12:06:50|29637.65|29637.65|29637.95|29637.95|29637.95|29637.95|29637.65|29637.65|0
1648555620000|2022-03-29 12:07:00|29637.65|29637.65|29637.05|29637.05|29637.65|29637.65|29637.05|29637.05|0
1648555640000|2022-03-29 12:07:20|29629.98|29629.98|29629.98|29629.98|29629.98|29629.98|29629.98|29629.98|0
1648555650000|2022-03-29 12:07:30|29629.38|29629.38|29619.38|29619.38|29629.38|29629.38|29611.41|29611.41|0
1648555680000|2022-03-29 12:08:00|29618.48|29618.48|29618.48|29618.48|29618.48|29618.48|29618.48|29618.48|0
1648555710000|2022-03-29 12:08:30|29619.68|29619.68|29609.07|29609.07|29619.68|29619.68|29609.07|29609.07|0
1648555730000|2022-03-29 12:08:50|29612.61|29612.61|29612.61|29612.61|29612.61|29612.61|29612.61|29612.61|0
1648555740000|2022-03-29 12:09:00|29612.01|29612.01|29611.71|29611.71|29612.01|29612.01|29611.71|29611.71|0
1648555770000|2022-03-29 12:09:30|29604.64|29604.64|29608.47|29608.47|29608.47|29608.47|29604.64|29604.64|0
1648555790000|2022-03-29 12:09:50|29601.4|29601.4|29604.94|29604.94|29604.94|29604.94|29601.4|29601.4|0
1648555800000|2022-03-29 12:10:00|29608.47|29608.47|29601.4|29601.4|29608.47|29608.47|29597.87|29597.87|0
1648555810000|2022-03-29 12:10:10|29597.87|29597.87|29593.92|29593.92|29597.87|29597.87|29593.92|29593.92|0
1648555820000|2022-03-29 12:10:20|29594.22|29594.22|29593.92|29593.92|29594.22|29594.22|29593.92|29593.92|0
1648555830000|2022-03-29 12:10:30|29604.53|29604.53|29604.53|29604.53|29604.53|29604.53|29604.53|29604.53|0
1648555840000|2022-03-29 12:10:40|29600.99|29600.99|29604.53|29604.53|29604.53|29604.53|29600.99|29600.99|0
1648555860000|2022-03-29 12:11:00|29597.46|29597.46|29608.06|29608.06|29608.06|29608.06|29597.46|29597.46|0
1648555870000|2022-03-29 12:11:10|29600.99|29600.99|29594.83|29594.83|29600.99|29600.99|29593.92|29593.92|0
1648555880000|2022-03-29 12:11:20|29598.36|29598.36|29598.36|29598.36|29598.36|29598.36|29598.36|29598.36|0
1648555890000|2022-03-29 12:11:30|29605.43|29605.43|29605.43|29605.43|29605.43|29605.43|29605.43|29605.43|0
1648555900000|2022-03-29 12:11:40|29608.96|29608.96|29608.96|29608.96|29608.96|29608.96|29608.96|29608.96|0
1648555910000|2022-03-29 12:11:50|29608.36|29608.36|29608.36|29608.36|29608.36|29608.36|29608.36|29608.36|0
1648555920000|2022-03-29 12:12:00|29604.83|29604.83|29612.5|29612.5|29612.5|29612.5|29604.83|29604.83|0
1648555930000|2022-03-29 12:12:10|29611.9|29611.9|29618.97|29618.97|29618.97|29618.97|29611.9|29611.9|0
1648555940000|2022-03-29 12:12:20|29611.9|29611.9|29611.9|29611.9|29611.9|29611.9|29611.9|29611.9|0
1648555950000|2022-03-29 12:12:30|29615.43|29615.43|29618.97|29618.97|29618.97|29618.97|29615.43|29615.43|0
1648555960000|2022-03-29 12:12:40|29619.57|29619.57|29619.57|29619.57|29619.57|29619.57|29619.57|29619.57|0
1648555970000|2022-03-29 12:12:50|29612.5|29612.5|29616.03|29616.03|29616.03|29616.03|29612.5|29612.5|0
1648555980000|2022-03-29 12:13:00|29603.93|29603.93|29593.02|29593.02|29607.16|29607.16|29593.02|29593.02|0
1648555990000|2022-03-29 12:13:10|29589.49|29589.49|29589.49|29589.49|29589.49|29589.49|29589.49|29589.49|0
1648556010000|2022-03-29 12:13:30|29593.02|29593.02|29593.02|29593.02|29593.02|29593.02|29593.02|29593.02|0
1648556020000|2022-03-29 12:13:40|29592.42|29592.42|29592.42|29592.42|29592.42|29592.42|29592.42|29592.42|0
1648556030000|2022-03-29 12:13:50|29588.89|29588.89|29588.89|29588.89|29588.89|29588.89|29588.89|29588.89|0
1648556040000|2022-03-29 12:14:00|29589.19|29589.19|29599.19|29599.19|29599.19|29599.19|29588.89|29588.89|0
1648556050000|2022-03-29 12:14:10|29599.49|29599.49|29592.42|29592.42|29599.49|29599.49|29592.42|29592.42|0
1648556080000|2022-03-29 12:14:40|29592.91|29592.91|29594.11|29594.11|29594.11|29594.11|29592.91|29592.91|0
1648556090000|2022-03-29 12:14:50|29594.41|29594.41|29594.41|29594.41|29601.48|29601.48|29594.41|29594.41|0
1648556100000|2022-03-29 12:15:00|29597.94|29597.94|29601.48|29601.48|29601.48|29601.48|29597.94|29597.94|0
1648556110000|2022-03-29 12:15:10|29590.87|29590.87|29582.6|29582.6|29593.21|29593.21|29582.6|29582.6|0
1648556120000|2022-03-29 12:15:20|29586.14|29586.14|29586.14|29586.14|29586.14|29586.14|29586.14|29586.14|0
1648556130000|2022-03-29 12:15:30|29582.6|29582.6|29581.59|29581.59|29582.6|29582.6|29581.59|29581.59|0
1648556150000|2022-03-29 12:15:50|29580.77|29580.77|29574.3|29574.3|29581.37|29581.37|29573.7|29573.7|0
1648556160000|2022-03-29 12:16:00|29570.77|29570.77|29574.3|29574.3|29574.3|29574.3|29570.77|29570.77|0
1648556190000|2022-03-29 12:16:30|29577.84|29577.84|29594|29594|29594|29594|29577.84|29577.84|0
1648556200000|2022-03-29 12:16:40|29594.3|29594.3|29597.53|29597.53|29597.53|29597.53|29594|29594|0
1648556210000|2022-03-29 12:16:50|29601.07|29601.07|29601.07|29601.07|29601.07|29601.07|29601.07|29601.07|0
1648556220000|2022-03-29 12:17:00|29601.89|29601.89|29601.89|29601.89|29601.89|29601.89|29601.89|29601.89|0
1648556230000|2022-03-29 12:17:10|29605.42|29605.42|29612.49|29612.49|29612.49|29612.49|29605.42|29605.42|0
1648556240000|2022-03-29 12:17:20|29608.96|29608.96|29612.49|29612.49|29612.49|29612.49|29608.96|29608.96|0
1648556250000|2022-03-29 12:17:30|29612.79|29612.79|29632.34|29632.34|29633.24|29633.24|29612.79|29612.79|0
1648556260000|2022-03-29 12:17:40|29621.73|29621.73|29628.8|29628.8|29628.8|29628.8|29621.73|29621.73|0
1648556270000|2022-03-29 12:17:50|29632.34|29632.34|29632.34|29632.34|29632.34|29632.34|29632.34|29632.34|0
1648556280000|2022-03-29 12:18:00|29625.27|29625.27|29628.8|29628.8|29628.8|29628.8|29625.27|29625.27|0
1648556310000|2022-03-29 12:18:30|29629.29|29629.29|29618.92|29618.92|29629.53|29629.53|29618.92|29618.92|0
1648556330000|2022-03-29 12:18:50|29625.99|29625.99|29625.69|29625.69|29625.99|29625.99|29618.62|29618.62|0
1648556350000|2022-03-29 12:19:10|29626.18|29626.18|29622.88|29622.88|29626.42|29626.42|29622.88|29622.88|0
1648556360000|2022-03-29 12:19:20|29615.81|29615.81|29602.64|29602.64|29615.81|29615.81|29601.67|29601.67|0
1648556370000|2022-03-29 12:19:30|29602.88|29602.88|29602.88|29602.88|29602.88|29602.88|29602.88|29602.88|0
1648556380000|2022-03-29 12:19:40|29606.42|29606.42|29602.88|29602.88|29606.42|29606.42|29602.88|29602.88|0
1648556390000|2022-03-29 12:19:50|29595.81|29595.81|29594.36|29594.36|29599.35|29599.35|29590.83|29590.83|0
1648556400000|2022-03-29 12:20:00|29597.9|29597.9|29597.9|29597.9|29597.9|29597.9|29597.9|29597.9|0
1648556410000|2022-03-29 12:20:10|29594.36|29594.36|29598.14|29598.14|29601.43|29601.43|29594.36|29594.36|0
1648556420000|2022-03-29 12:20:20|29605.21|29605.21|29601.67|29601.67|29605.21|29605.21|29601.67|29601.67|0
1648556430000|2022-03-29 12:20:30|29605.21|29605.21|29612.28|29612.28|29612.28|29612.28|29605.21|29605.21|0
1648556440000|2022-03-29 12:20:40|29608.74|29608.74|29608.74|29608.74|29608.74|29608.74|29608.74|29608.74|0
1648556450000|2022-03-29 12:20:50|29605.21|29605.21|29605.21|29605.21|29605.21|29605.21|29605.21|29605.21|0
1648556460000|2022-03-29 12:21:00|29605.81|29605.81|29609.04|29609.04|29609.04|29609.04|29605.51|29605.51|0
1648556470000|2022-03-29 12:21:10|29616.11|29616.11|29616.11|29616.11|29616.11|29616.11|29616.11|29616.11|0
1648556480000|2022-03-29 12:21:20|29616.41|29616.41|29619.65|29619.65|29619.65|29619.65|29616.11|29616.11|0
1648556490000|2022-03-29 12:21:30|29623.18|29623.18|29627.62|29627.62|29627.62|29627.62|29623.18|29623.18|0
1648556500000|2022-03-29 12:21:40|29631.16|29631.16|29631.16|29631.16|29631.16|29631.16|29631.16|29631.16|0
1648556510000|2022-03-29 12:21:50|29624.09|29624.09|29627.62|29627.62|29627.62|29627.62|29624.09|29624.09|0
1648556520000|2022-03-29 12:22:00|29631.16|29631.16|29631.16|29631.16|29631.16|29631.16|29631.16|29631.16|0
1648556530000|2022-03-29 12:22:10|29631.46|29631.46|29631.46|29631.46|29631.46|29631.46|29631.46|29631.46|0
1648556540000|2022-03-29 12:22:20|29634.99|29634.99|29638.83|29638.83|29642.36|29642.36|29634.99|29634.99|0
1648556550000|2022-03-29 12:22:30|29652.97|29652.97|29675.4|29675.4|29675.4|29675.4|29652.97|29652.97|0
1648556570000|2022-03-29 12:22:50|29678.94|29678.94|29676.01|29676.01|29679.54|29679.54|29676.01|29676.01|0
1648556580000|2022-03-29 12:23:00|29675.76|29675.76|29675.52|29675.52|29675.76|29675.76|29675.52|29675.52|0
1648556600000|2022-03-29 12:23:20|29679.06|29679.06|29672.89|29672.89|29679.96|29679.96|29672.89|29672.89|0
1648556610000|2022-03-29 12:23:30|29669.35|29669.35|29672.89|29672.89|29672.89|29672.89|29669.35|29669.35|0
1648556620000|2022-03-29 12:23:40|29676.42|29676.42|29676.42|29676.42|29676.42|29676.42|29676.42|29676.42|0
1648556630000|2022-03-29 12:23:50|29672.89|29672.89|29675.21|29675.21|29676.42|29676.42|29672.89|29672.89|0
1648556640000|2022-03-29 12:24:00|29674.73|29674.73|29689.89|29689.89|29689.89|29689.89|29674.73|29674.73|0
1648556650000|2022-03-29 12:24:10|29690.38|29690.38|29690.38|29690.38|29690.38|29690.38|29686.84|29686.84|0
1648556660000|2022-03-29 12:24:20|29693.91|29693.91|29693.91|29693.91|29693.91|29693.91|29693.91|29693.91|0
1648556670000|2022-03-29 12:24:30|29676.24|29676.24|29676.24|29676.24|29676.24|29676.24|29676.24|29676.24|0
1648556680000|2022-03-29 12:24:40|29679.77|29679.77|29679.77|29679.77|29679.77|29679.77|29679.77|29679.77|0
1648556690000|2022-03-29 12:24:50|29676.24|29676.24|29686.84|29686.84|29686.84|29686.84|29676.24|29676.24|0
1648556700000|2022-03-29 12:25:00|29690.38|29690.38|29712.71|29712.71|29712.71|29712.71|29690.38|29690.38|0
1648556710000|2022-03-29 12:25:10|29716.24|29716.24|29712.41|29712.41|29716.24|29716.24|29709.17|29709.17|0
1648556720000|2022-03-29 12:25:20|29715.94|29715.94|29708.87|29708.87|29715.94|29715.94|29708.87|29708.87|0
1648556730000|2022-03-29 12:25:30|29712.41|29712.41|29698.27|29698.27|29712.41|29712.41|29698.27|29698.27|0
1648556740000|2022-03-29 12:25:40|29701.8|29701.8|29708.87|29708.87|29708.87|29708.87|29701.8|29701.8|0
1648556750000|2022-03-29 12:25:50|29708.57|29708.57|29708.87|29708.87|29708.87|29708.87|29708.57|29708.57|0
1648556800000|2022-03-29 12:26:40|29698.27|29698.27|29712.71|29712.71|29712.71|29712.71|29698.27|29698.27|0
1648556810000|2022-03-29 12:26:50|29709.17|29709.17|29709.17|29709.17|29709.17|29709.17|29709.17|29709.17|0
1648556820000|2022-03-29 12:27:00|29712.71|29712.71|29705.64|29705.64|29712.71|29712.71|29705.64|29705.64|0
1648556840000|2022-03-29 12:27:20|29709.17|29709.17|29709.17|29709.17|29709.17|29709.17|29709.17|29709.17|0
1648556860000|2022-03-29 12:27:40|29708.57|29708.57|29712.11|29712.11|29715.64|29715.64|29708.57|29708.57|0
1648556890000|2022-03-29 12:28:10|29705.04|29705.04|29697.97|29697.97|29705.04|29705.04|29697.97|29697.97|0
1648556900000|2022-03-29 12:28:20|29701.5|29701.5|29726.25|29726.25|29726.25|29726.25|29701.5|29701.5|0
1648556910000|2022-03-29 12:28:30|29722.71|29722.71|29726.42|29726.42|29728.33|29728.33|29721.26|29721.26|0
1648556920000|2022-03-29 12:28:40|29726.9|29726.9|29719.35|29719.35|29726.9|29726.9|29719.35|29719.35|0
1648556930000|2022-03-29 12:28:50|29719.76|29719.76|29719.76|29719.76|29719.76|29719.76|29719.76|29719.76|0
1648556940000|2022-03-29 12:29:00|29720.73|29720.73|29734.87|29734.87|29734.87|29734.87|29720.73|29720.73|0
1648556960000|2022-03-29 12:29:20|29738.4|29738.4|29731.33|29731.33|29738.4|29738.4|29731.33|29731.33|0
1648556970000|2022-03-29 12:29:30|29727.8|29727.8|29721.03|29721.03|29727.8|29727.8|29720.73|29720.73|0
1648556980000|2022-03-29 12:29:40|29721.33|29721.33|29728.4|29728.4|29728.4|29728.4|29721.33|29721.33|0
1648556990000|2022-03-29 12:29:50|29731.93|29731.93|29731.93|29731.93|29731.93|29731.93|29731.93|29731.93|0
1648557000000|2022-03-29 12:30:00|29732.23|29732.23|29728.7|29728.7|29732.23|29732.23|29728.7|29728.7|0
1648557030000|2022-03-29 12:30:30|29732.23|29732.23|29734.03|29734.03|29734.03|29734.03|29732.23|29732.23|0
1648557040000|2022-03-29 12:30:40|29741.1|29741.1|29744.64|29744.64|29744.64|29744.64|29741.1|29741.1|0
1648557050000|2022-03-29 12:30:50|29748.17|29748.17|29755.24|29755.24|29755.24|29755.24|29748.17|29748.17|0
1648557060000|2022-03-29 12:31:00|29755.65|29755.65|29755.65|29755.65|29755.65|29755.65|29755.65|29755.65|0
1648557070000|2022-03-29 12:31:10|29759.19|29759.19|29759.19|29759.19|29759.19|29759.19|29759.19|29759.19|0
1648557080000|2022-03-29 12:31:20|29759.79|29759.79|29762.42|29762.42|29763.32|29763.32|29759.79|29759.79|0
1648557090000|2022-03-29 12:31:30|29763.02|29763.02|29780.7|29780.7|29791.3|29791.3|29763.02|29763.02|0
1648557100000|2022-03-29 12:31:40|29781.9|29781.9|29787.17|29787.17|29787.17|29787.17|29780.1|29780.1|0
1648557110000|2022-03-29 12:31:50|29787.77|29787.77|29780.7|29780.7|29787.77|29787.77|29780.7|29780.7|0
1648557120000|2022-03-29 12:32:00|29777.16|29777.16|29769.19|29769.19|29777.16|29777.16|29758.59|29758.59|0
1648557130000|2022-03-29 12:32:10|29779.8|29779.8|29786.87|29786.87|29786.87|29786.87|29779.8|29779.8|0
1648557140000|2022-03-29 12:32:20|29790.4|29790.4|29793.94|29793.94|29793.94|29793.94|29790.4|29790.4|0
1648557150000|2022-03-29 12:32:30|29795.14|29795.14|29795.14|29795.14|29795.14|29795.14|29795.14|29795.14|0
1648557160000|2022-03-29 12:32:40|29791.6|29791.6|29791.6|29791.6|29791.6|29791.6|29791.6|29791.6|0
1648557170000|2022-03-29 12:32:50|29784.53|29784.53|29781|29781|29784.53|29784.53|29781|29781|0
1648557180000|2022-03-29 12:33:00|29788.07|29788.07|29788.07|29788.07|29788.07|29788.07|29788.07|29788.07|0
1648557190000|2022-03-29 12:33:10|29784.53|29784.53|29784.53|29784.53|29784.53|29784.53|29784.53|29784.53|0
1648557200000|2022-03-29 12:33:20|29781|29781|29784.53|29784.53|29784.53|29784.53|29781|29781|0
1648557210000|2022-03-29 12:33:30|29784.83|29784.83|29785.43|29785.43|29785.43|29785.43|29777.76|29777.76|0
1648557220000|2022-03-29 12:33:40|29784.83|29784.83|29792.72|29792.72|29792.72|29792.72|29784.83|29784.83|0
1648557240000|2022-03-29 12:34:00|29785.65|29785.65|29786.25|29786.25|29786.25|29786.25|29785.65|29785.65|0
1648557260000|2022-03-29 12:34:20|29790.09|29790.09|29790.09|29790.09|29790.09|29790.09|29790.09|29790.09|0
1648557270000|2022-03-29 12:34:30|29786.55|29786.55|29786.55|29786.55|29786.55|29786.55|29786.55|29786.55|0
1648557280000|2022-03-29 12:34:40|29790.09|29790.09|29793.62|29793.62|29793.62|29793.62|29790.09|29790.09|0
1648557290000|2022-03-29 12:34:50|29793.32|29793.32|29781.82|29781.82|29793.32|29793.32|29781.82|29781.82|0
1648557300000|2022-03-29 12:35:00|29778.28|29778.28|29771.21|29771.21|29778.28|29778.28|29771.21|29771.21|0
1648557310000|2022-03-29 12:35:10|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|29771.81|0
1648557320000|2022-03-29 12:35:20|29770.91|29770.91|29771.51|29771.51|29771.51|29771.51|29770.91|29770.91|0
1648557330000|2022-03-29 12:35:30|29767.98|29767.98|29767.98|29767.98|29767.98|29767.98|29767.98|29767.98|0
1648557340000|2022-03-29 12:35:40|29782.12|29782.12|29782.42|29782.42|29782.42|29782.42|29782.12|29782.12|0
1648557350000|2022-03-29 12:35:50|29782.72|29782.72|29779.79|29779.79|29782.72|29782.72|29779.18|29779.18|0
1648557360000|2022-03-29 12:36:00|29779.38|29779.38|29790.58|29790.58|29790.58|29790.58|29779.38|29779.38|0
1648557370000|2022-03-29 12:36:10|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|0
1648557390000|2022-03-29 12:36:30|29783.51|29783.51|29783.51|29783.51|29783.51|29783.51|29783.51|29783.51|0
1648557410000|2022-03-29 12:36:50|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|29794.12|0
1648557420000|2022-03-29 12:37:00|29804.72|29804.72|29799.68|29799.68|29804.72|29804.72|29799.68|29799.68|0
1648557430000|2022-03-29 12:37:10|29799.98|29799.98|29799.98|29799.98|29799.98|29799.98|29799.98|29799.98|0
1648557440000|2022-03-29 12:37:20|29799.74|29799.74|29798|29798|29799.98|29799.98|29798|29798|0
1648557450000|2022-03-29 12:37:30|29787.39|29787.39|29787.69|29787.69|29787.99|29787.99|29786.19|29786.19|0
1648557460000|2022-03-29 12:37:40|29785.89|29785.89|29778.82|29778.82|29785.89|29785.89|29778.82|29778.82|0
1648557470000|2022-03-29 12:37:50|29757.61|29757.61|29757.61|29757.61|29757.61|29757.61|29757.61|29757.61|0
1648557480000|2022-03-29 12:38:00|29764.68|29764.68|29765.88|29765.88|29765.88|29765.88|29764.68|29764.68|0
1648557490000|2022-03-29 12:38:10|29772.95|29772.95|29765.58|29765.58|29772.95|29772.95|29765.58|29765.58|0
1648557500000|2022-03-29 12:38:20|29766.48|29766.48|29766.48|29766.48|29766.48|29766.48|29766.48|29766.48|0
1648557520000|2022-03-29 12:38:40|29762.95|29762.95|29762.54|29762.54|29762.95|29762.95|29762.54|29762.54|0
1648557540000|2022-03-29 12:39:00|29761.64|29761.64|29761.64|29761.64|29761.64|29761.64|29761.64|29761.64|0
1648557550000|2022-03-29 12:39:10|29761.04|29761.04|29768.11|29768.11|29768.11|29768.11|29761.04|29761.04|0
1648557560000|2022-03-29 12:39:20|29764.57|29764.57|29761.04|29761.04|29764.57|29764.57|29761.04|29761.04|0
1648557570000|2022-03-29 12:39:30|29757.5|29757.5|29757.5|29757.5|29757.5|29757.5|29757.5|29757.5|0
1648557590000|2022-03-29 12:39:50|29753.97|29753.97|29742.46|29742.46|29753.97|29753.97|29742.46|29742.46|0
1648557600000|2022-03-29 12:40:00|29742.05|29742.05|29745.59|29745.59|29749.12|29749.12|29738.52|29738.52|0
1648557610000|2022-03-29 12:40:10|29747.92|29747.92|29734.38|29734.38|29748.52|29748.52|29734.38|29734.38|0
1648557620000|2022-03-29 12:40:20|29733.48|29733.48|29733.78|29733.78|29733.78|29733.78|29732.58|29732.58|0
1648557630000|2022-03-29 12:40:30|29723.18|29723.18|29719.64|29719.64|29723.18|29723.18|29719.64|29719.64|0
1648557640000|2022-03-29 12:40:40|29716.11|29716.11|29716.11|29716.11|29716.11|29716.11|29716.11|29716.11|0
1648557660000|2022-03-29 12:41:00|29701.97|29701.97|29698.43|29698.43|29701.97|29701.97|29698.43|29698.43|0
1648557680000|2022-03-29 12:41:20|29698.02|29698.02|29698.02|29698.02|29698.02|29698.02|29694.49|29694.49|0
1648557700000|2022-03-29 12:41:40|29686.52|29686.52|29686.52|29686.52|29686.52|29686.52|29686.52|29686.52|0
1648557710000|2022-03-29 12:41:50|29690.05|29690.05|29704.19|29704.19|29704.19|29704.19|29690.05|29690.05|0
1648557740000|2022-03-29 12:42:20|29707.72|29707.72|29711.26|29711.26|29711.26|29711.26|29707.72|29707.72|0
1648557750000|2022-03-29 12:42:30|29711.02|29711.02|29728.99|29728.99|29728.99|29728.99|29711.02|29711.02|0
1648557770000|2022-03-29 12:42:50|29721.92|29721.92|29721.92|29721.92|29721.92|29721.92|29718.39|29718.39|0
1648557780000|2022-03-29 12:43:00|29725.46|29725.46|29733.43|29733.43|29733.43|29733.43|29725.46|29725.46|0
1648557790000|2022-03-29 12:43:10|29729.89|29729.89|29729.89|29729.89|29729.89|29729.89|29729.89|29729.89|0
1648557800000|2022-03-29 12:43:20|29733.43|29733.43|29733.43|29733.43|29733.43|29733.43|29733.43|29733.43|0
1648557820000|2022-03-29 12:43:40|29726.36|29726.36|29722.82|29722.82|29726.36|29726.36|29722.82|29722.82|0
1648557830000|2022-03-29 12:43:50|29723.23|29723.23|29726.77|29726.77|29726.77|29726.77|29723.23|29723.23|0
1648557840000|2022-03-29 12:44:00|29727.07|29727.07|29727.07|29727.07|29727.07|29727.07|29727.07|29727.07|0
1648557850000|2022-03-29 12:44:10|29734.14|29734.14|29734.14|29734.14|29734.14|29734.14|29734.14|29734.14|0
1648557860000|2022-03-29 12:44:20|29725.87|29725.87|29726.77|29726.77|29726.77|29726.77|29725.87|29725.87|0
1648557870000|2022-03-29 12:44:30|29725.87|29725.87|29725.57|29725.57|29725.87|29725.87|29725.57|29725.57|0
1648557880000|2022-03-29 12:44:40|29727.07|29727.07|29727.37|29727.37|29727.37|29727.37|29727.07|29727.07|0
1648557890000|2022-03-29 12:44:50|29730.9|29730.9|29730.9|29730.9|29737.97|29737.97|29727.37|29727.37|0
1648557910000|2022-03-29 12:45:10|29734.44|29734.44|29741.51|29741.51|29741.51|29741.51|29734.44|29734.44|0
1648557920000|2022-03-29 12:45:20|29737.97|29737.97|29741.51|29741.51|29741.51|29741.51|29737.97|29737.97|0
1648557930000|2022-03-29 12:45:30|29752.11|29752.11|29752.11|29752.11|29752.11|29752.11|29752.11|29752.11|0
1648557950000|2022-03-29 12:45:50|29755.65|29755.65|29752.11|29752.11|29755.65|29755.65|29748.58|29748.58|0
1648557960000|2022-03-29 12:46:00|29755.65|29755.65|29755.65|29755.65|29755.65|29755.65|29755.65|29755.65|0
1648557970000|2022-03-29 12:46:10|29752.11|29752.11|29750.24|29750.24|29752.11|29752.11|29750.24|29750.24|0
1648557990000|2022-03-29 12:46:30|29753.78|29753.78|29753.78|29753.78|29753.78|29753.78|29753.78|29753.78|0
1648558000000|2022-03-29 12:46:40|29757.31|29757.31|29757.31|29757.31|29757.31|29757.31|29757.31|29757.31|0
1648558010000|2022-03-29 12:46:50|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|29764.38|0
1648558020000|2022-03-29 12:47:00|29767.92|29767.92|29767.92|29767.92|29767.92|29767.92|29767.92|29767.92|0
1648558040000|2022-03-29 12:47:20|29753.78|29753.78|29732.57|29732.57|29753.78|29753.78|29732.57|29732.57|0
1648558050000|2022-03-29 12:47:30|29729.04|29729.04|29731.45|29731.45|29732.35|29732.35|29728.22|29728.22|0
1648558060000|2022-03-29 12:47:40|29729.95|29729.95|29726.6|29726.6|29730.85|29730.85|29726.6|29726.6|0
1648558070000|2022-03-29 12:47:50|29723.07|29723.07|29723.07|29723.07|29723.07|29723.07|29723.07|29723.07|0
1648558090000|2022-03-29 12:48:10|29722.17|29722.17|29722.77|29722.77|29723.37|29723.37|29721.87|29721.87|0
1648558100000|2022-03-29 12:48:20|29722.17|29722.17|29741.04|29741.04|29741.04|29741.04|29721.27|29721.27|0
1648558110000|2022-03-29 12:48:30|29744.58|29744.58|29758.72|29758.72|29758.72|29758.72|29744.58|29744.58|0
1648558120000|2022-03-29 12:48:40|29762.25|29762.25|29762.25|29762.25|29762.25|29762.25|29762.25|29762.25|0
1648558130000|2022-03-29 12:48:50|29761.35|29761.35|29781.13|29781.13|29781.43|29781.43|29761.35|29761.35|0
1648558140000|2022-03-29 12:49:00|29777.59|29777.59|29777.59|29777.59|29777.59|29777.59|29770.52|29770.52|0
1648558150000|2022-03-29 12:49:10|29778.32|29778.32|29774.79|29774.79|29778.32|29778.32|29774.79|29774.79|0
1648558160000|2022-03-29 12:49:20|29778.32|29778.32|29774.79|29774.79|29778.32|29778.32|29774.79|29774.79|0
1648558170000|2022-03-29 12:49:30|29774.49|29774.49|29774.49|29774.49|29774.49|29774.49|29774.49|29774.49|0
1648558180000|2022-03-29 12:49:40|29781.56|29781.56|29781.56|29781.56|29781.56|29781.56|29781.56|29781.56|0
1648558190000|2022-03-29 12:49:50|29778.02|29778.02|29774.59|29774.59|29781.97|29781.97|29774.59|29774.59|0
1648558200000|2022-03-29 12:50:00|29771.06|29771.06|29772.56|29772.56|29774.59|29774.59|29767.53|29767.53|0
1648558210000|2022-03-29 12:50:10|29776.1|29776.1|29779.63|29779.63|29779.63|29779.63|29776.1|29776.1|0
1648558240000|2022-03-29 12:50:40|29776.1|29776.1|29776.4|29776.4|29776.4|29776.4|29776.1|29776.1|0
1648558250000|2022-03-29 12:50:50|29772.86|29772.86|29772.86|29772.86|29772.86|29772.86|29772.86|29772.86|0
1648558280000|2022-03-29 12:51:20|29779.93|29779.93|29779.93|29779.93|29779.93|29779.93|29779.93|29779.93|0
1648558300000|2022-03-29 12:51:40|29783.47|29783.47|29783.47|29783.47|29783.47|29783.47|29783.47|29783.47|0
1648558310000|2022-03-29 12:51:50|29776.4|29776.4|29796.17|29796.17|29796.17|29796.17|29776.4|29776.4|0
1648558320000|2022-03-29 12:52:00|29796.99|29796.99|29797.4|29797.4|29797.4|29797.4|29796.99|29796.99|0
1648558330000|2022-03-29 12:52:10|29808.01|29808.01|29807.71|29807.71|29811.54|29811.54|29807.71|29807.71|0
1648558340000|2022-03-29 12:52:20|29811.24|29811.24|29810.34|29810.34|29811.24|29811.24|29810.34|29810.34|0
1648558350000|2022-03-29 12:52:30|29799.74|29799.74|29792.67|29792.67|29799.74|29799.74|29789.13|29789.13|0
1648558380000|2022-03-29 12:53:00|29789.13|29789.13|29789.13|29789.13|29789.13|29789.13|29789.13|29789.13|0
1648558400000|2022-03-29 12:53:20|29792.67|29792.67|29792.67|29792.67|29792.67|29792.67|29792.67|29792.67|0
1648558410000|2022-03-29 12:53:30|29803.27|29803.27|29803.27|29803.27|29803.27|29803.27|29803.27|29803.27|0
1648558430000|2022-03-29 12:53:50|29792.67|29792.67|29789.13|29789.13|29792.67|29792.67|29789.13|29789.13|0
1648558440000|2022-03-29 12:54:00|29803.27|29803.27|29803.27|29803.27|29803.27|29803.27|29803.27|29803.27|0
1648558450000|2022-03-29 12:54:10|29803.57|29803.57|29807.41|29807.41|29807.41|29807.41|29803.57|29803.57|0
1648558470000|2022-03-29 12:54:30|29818.01|29818.01|29814.48|29814.48|29818.01|29818.01|29814.48|29814.48|0
1648558490000|2022-03-29 12:54:50|29807.41|29807.41|29807.41|29807.41|29807.41|29807.41|29807.41|29807.41|0
1648558500000|2022-03-29 12:55:00|29806.21|29806.21|29816.81|29816.81|29816.81|29816.81|29806.21|29806.21|0
1648558510000|2022-03-29 12:55:10|29820.35|29820.35|29820.35|29820.35|29820.35|29820.35|29820.35|29820.35|0
1648558520000|2022-03-29 12:55:20|29823.88|29823.88|29827.42|29827.42|29827.42|29827.42|29823.88|29823.88|0
1648558530000|2022-03-29 12:55:30|29830.95|29830.95|29830.95|29830.95|29830.95|29830.95|29830.95|29830.95|0
1648558540000|2022-03-29 12:55:40|29831.85|29831.85|29831.85|29831.85|29831.85|29831.85|29831.85|29831.85|0
1648558550000|2022-03-29 12:55:50|29832.75|29832.75|29832.75|29832.75|29836.29|29836.29|29832.75|29832.75|0
1648558560000|2022-03-29 12:56:00|29832.45|29832.45|29831.85|29831.85|29838.92|29838.92|29831.85|29831.85|0
1648558570000|2022-03-29 12:56:10|29824.78|29824.78|29817.41|29817.41|29824.78|29824.78|29817.41|29817.41|0
1648558580000|2022-03-29 12:56:20|29824.48|29824.48|29824.48|29824.48|29824.48|29824.48|29824.48|29824.48|0
1648558600000|2022-03-29 12:56:40|29828.02|29828.02|29828.62|29828.62|29828.62|29828.62|29828.02|29828.02|0
1648558610000|2022-03-29 12:56:50|29832.15|29832.15|29832.15|29832.15|29832.15|29832.15|29832.15|29832.15|0
1648558620000|2022-03-29 12:57:00|29832.45|29832.45|29832.15|29832.15|29832.45|29832.45|29832.15|29832.15|0
1648558650000|2022-03-29 12:57:30|29832.64|29832.64|29825.57|29825.57|29832.64|29832.64|29818.5|29818.5|0
1648558660000|2022-03-29 12:57:40|29824.67|29824.67|29828.2|29828.2|29828.2|29828.2|29824.67|29824.67|0
1648558670000|2022-03-29 12:57:50|29817.6|29817.6|29818.2|29818.2|29818.2|29818.2|29817.6|29817.6|0
1648558680000|2022-03-29 12:58:00|29819.1|29819.1|29819.7|29819.7|29819.7|29819.7|29816.16|29816.16|0
1648558690000|2022-03-29 12:58:10|29816.16|29816.16|29819.7|29819.7|29819.7|29819.7|29816.16|29816.16|0
1648558700000|2022-03-29 12:58:20|29812.63|29812.63|29807.89|29807.89|29812.63|29812.63|29807.89|29807.89|0
1648558710000|2022-03-29 12:58:30|29804.36|29804.36|29804.36|29804.36|29804.36|29804.36|29804.36|29804.36|0
1648558720000|2022-03-29 12:58:40|29800.82|29800.82|29800.82|29800.82|29800.82|29800.82|29800.82|29800.82|0
1648558730000|2022-03-29 12:58:50|29801.12|29801.12|29811.73|29811.73|29811.73|29811.73|29801.12|29801.12|0
1648558740000|2022-03-29 12:59:00|29815.26|29815.26|29824.54|29824.54|29825.15|29825.15|29808.6|29808.6|0
1648558750000|2022-03-29 12:59:10|29821.01|29821.01|29824.54|29824.54|29824.54|29824.54|29821.01|29821.01|0
1648558760000|2022-03-29 12:59:20|29828.08|29828.08|29821.01|29821.01|29828.08|29828.08|29821.01|29821.01|0
1648558770000|2022-03-29 12:59:30|29828.08|29828.08|29821.01|29821.01|29828.08|29828.08|29821.01|29821.01|0
1648558780000|2022-03-29 12:59:40|29824.54|29824.54|29835.63|29835.63|29835.63|29835.63|29824.54|29824.54|0
1648558800000|2022-03-29 13:00:00|29828.56|29828.56|29836.23|29836.23|29836.23|29836.23|29828.56|29828.56|0
1648558810000|2022-03-29 13:00:10|29839.77|29839.77|29843.3|29843.3|29843.3|29843.3|29839.77|29839.77|0
1648558820000|2022-03-29 13:00:20|29850.37|29850.37|29853.91|29853.91|29857.44|29857.44|29850.37|29850.37|0
1648558830000|2022-03-29 13:00:30|29846.84|29846.84|29846.84|29846.84|29846.84|29846.84|29846.84|29846.84|0
1648558840000|2022-03-29 13:00:40|29850.37|29850.37|29846.84|29846.84|29853.91|29853.91|29846.84|29846.84|0
1648558850000|2022-03-29 13:00:50|29853.91|29853.91|29850.37|29850.37|29853.91|29853.91|29850.37|29850.37|0
1648558860000|2022-03-29 13:01:00|29846.84|29846.84|29843.3|29843.3|29846.84|29846.84|29843.3|29843.3|0
1648558870000|2022-03-29 13:01:10|29842.89|29842.89|29835.82|29835.82|29842.89|29842.89|29835.82|29835.82|0
1648558880000|2022-03-29 13:01:20|29832.29|29832.29|29828.82|29828.82|29835.82|29835.82|29827.85|29827.85|0
1648558890000|2022-03-29 13:01:30|29832.36|29832.36|29835.89|29835.89|29835.89|29835.89|29832.36|29832.36|0
1648558900000|2022-03-29 13:01:40|29839.43|29839.43|29842.96|29842.96|29842.96|29842.96|29839.43|29839.43|0
1648558910000|2022-03-29 13:01:50|29835.89|29835.89|29835.89|29835.89|29835.89|29835.89|29835.89|29835.89|0
1648558940000|2022-03-29 13:02:20|29818.22|29818.22|29818.22|29818.22|29818.22|29818.22|29818.22|29818.22|0
1648558950000|2022-03-29 13:02:30|29825.29|29825.29|29818.22|29818.22|29825.29|29825.29|29818.22|29818.22|0
1648558960000|2022-03-29 13:02:40|29811.15|29811.15|29810.25|29810.25|29811.15|29811.15|29810.25|29810.25|0
1648558990000|2022-03-29 13:03:10|29803.18|29803.18|29806.71|29806.71|29806.71|29806.71|29803.18|29803.18|0
1648559000000|2022-03-29 13:03:20|29799.64|29799.64|29800.54|29800.54|29800.54|29800.54|29799.64|29799.64|0
1648559010000|2022-03-29 13:03:30|29804.08|29804.08|29807.61|29807.61|29807.61|29807.61|29804.08|29804.08|0
1648559020000|2022-03-29 13:03:40|29800.54|29800.54|29800.24|29800.24|29800.54|29800.54|29800.24|29800.24|0
1648559030000|2022-03-29 13:03:50|29793.17|29793.17|29810.85|29810.85|29810.85|29810.85|29793.17|29793.17|0
1648559040000|2022-03-29 13:04:00|29814.38|29814.38|29814.38|29814.38|29814.38|29814.38|29814.38|29814.38|0
1648559050000|2022-03-29 13:04:10|29814.68|29814.68|29814.68|29814.68|29814.68|29814.68|29814.68|29814.68|0
1648559060000|2022-03-29 13:04:20|29807.61|29807.61|29807.61|29807.61|29811.15|29811.15|29804.08|29804.08|0
1648559070000|2022-03-29 13:04:30|29806.41|29806.41|29806.11|29806.11|29806.41|29806.41|29806.11|29806.11|0
1648559090000|2022-03-29 13:04:50|29809.65|29809.65|29817.92|29817.92|29817.92|29817.92|29809.65|29809.65|0
1648559100000|2022-03-29 13:05:00|29818.22|29818.22|29818.22|29818.22|29818.22|29818.22|29818.22|29818.22|0
1648559110000|2022-03-29 13:05:10|29811.15|29811.15|29811.15|29811.15|29811.15|29811.15|29811.15|29811.15|0
1648559140000|2022-03-29 13:05:40|29811.45|29811.45|29811.75|29811.75|29815.28|29815.28|29811.45|29811.45|0
1648559150000|2022-03-29 13:05:50|29812.65|29812.65|29808.81|29808.81|29815.88|29815.88|29808.81|29808.81|0
1648559160000|2022-03-29 13:06:00|29812.35|29812.35|29804.98|29804.98|29812.35|29812.35|29804.98|29804.98|0
1648559170000|2022-03-29 13:06:10|29801.44|29801.44|29801.95|29801.95|29801.95|29801.95|29800.23|29800.23|0
1648559200000|2022-03-29 13:06:40|29802.77|29802.77|29806.31|29806.31|29809.84|29809.84|29802.77|29802.77|0
1648559210000|2022-03-29 13:06:50|29805.11|29805.11|29805.11|29805.11|29805.11|29805.11|29805.11|29805.11|0
1648559220000|2022-03-29 13:07:00|29801.57|29801.57|29793.68|29793.68|29801.57|29801.57|29793.68|29793.68|0
1648559230000|2022-03-29 13:07:10|29794.28|29794.28|29794.28|29794.28|29794.28|29794.28|29794.28|29794.28|0
1648559240000|2022-03-29 13:07:20|29793.68|29793.68|29793.27|29793.27|29793.68|29793.68|29793.27|29793.27|0
1648559250000|2022-03-29 13:07:30|29800.34|29800.34|29800.64|29800.64|29800.94|29800.94|29800.34|29800.34|0
1648559260000|2022-03-29 13:07:40|29807.71|29807.71|29807.71|29807.71|29807.71|29807.71|29807.71|29807.71|0
1648559270000|2022-03-29 13:07:50|29800.64|29800.64|29800.64|29800.64|29800.64|29800.64|29800.64|29800.64|0
1648559280000|2022-03-29 13:08:00|29797.11|29797.11|29797.11|29797.11|29797.11|29797.11|29797.11|29797.11|0
1648559290000|2022-03-29 13:08:10|29800.64|29800.64|29797.11|29797.11|29800.64|29800.64|29797.11|29797.11|0
1648559300000|2022-03-29 13:08:20|29796.51|29796.51|29796.21|29796.21|29796.51|29796.51|29796.21|29796.21|0
1648559310000|2022-03-29 13:08:30|29799.74|29799.74|29802.98|29802.98|29803.88|29803.88|29799.44|29799.44|0
1648559320000|2022-03-29 13:08:40|29799.44|29799.44|29799.74|29799.74|29799.74|29799.74|29799.44|29799.44|0
1648559330000|2022-03-29 13:08:50|29799.44|29799.44|29799.74|29799.74|29799.74|29799.74|29799.44|29799.44|0
1648559340000|2022-03-29 13:09:00|29789.14|29789.14|29790.34|29790.34|29790.34|29790.34|29789.14|29789.14|0
1648559350000|2022-03-29 13:09:10|29797.41|29797.41|29797.41|29797.41|29797.41|29797.41|29797.41|29797.41|0
1648559360000|2022-03-29 13:09:20|29793.87|29793.87|29793.87|29793.87|29793.87|29793.87|29793.57|29793.57|0
1648559370000|2022-03-29 13:09:30|29797.41|29797.41|29804.48|29804.48|29804.48|29804.48|29797.41|29797.41|0
1648559380000|2022-03-29 13:09:40|29815.08|29815.08|29815.08|29815.08|29815.08|29815.08|29815.08|29815.08|0
1648559390000|2022-03-29 13:09:50|29815.38|29815.38|29814.18|29814.18|29815.38|29815.38|29814.18|29814.18|0
1648559420000|2022-03-29 13:10:20|29814.78|29814.78|29814.18|29814.18|29814.78|29814.78|29814.18|29814.18|0
1648559430000|2022-03-29 13:10:30|29814.48|29814.48|29814.18|29814.18|29814.48|29814.48|29814.18|29814.18|0
1648559440000|2022-03-29 13:10:40|29813.88|29813.88|29813.88|29813.88|29813.88|29813.88|29813.88|29813.88|0
1648559450000|2022-03-29 13:10:50|29810.35|29810.35|29810.65|29810.65|29810.65|29810.65|29810.35|29810.35|0
1648559460000|2022-03-29 13:11:00|29807.11|29807.11|29807.11|29807.11|29807.11|29807.11|29807.11|29807.11|0
1648559470000|2022-03-29 13:11:10|29806.81|29806.81|29805.91|29805.91|29806.81|29806.81|29805.91|29805.91|0
1648559480000|2022-03-29 13:11:20|29798.84|29798.84|29798.54|29798.54|29798.84|29798.84|29798.54|29798.54|0
1648559490000|2022-03-29 13:11:30|29802.08|29802.08|29798.54|29798.54|29802.08|29802.08|29798.54|29798.54|0
1648559500000|2022-03-29 13:11:40|29805.61|29805.61|29816.21|29816.21|29816.21|29816.21|29805.61|29805.61|0
1648559510000|2022-03-29 13:11:50|29815.91|29815.91|29805.31|29805.31|29815.91|29815.91|29805.31|29805.31|0
1648559520000|2022-03-29 13:12:00|29804.71|29804.71|29801.47|29801.47|29805.01|29805.01|29801.47|29801.47|0
1648559540000|2022-03-29 13:12:20|29802.38|29802.38|29802.08|29802.08|29802.38|29802.38|29802.08|29802.08|0
1648559550000|2022-03-29 13:12:30|29805.61|29805.61|29805.31|29805.31|29805.61|29805.61|29805.31|29805.31|0
1648559560000|2022-03-29 13:12:40|29805.01|29805.01|29805.01|29805.01|29805.01|29805.01|29805.01|29805.01|0
1648559570000|2022-03-29 13:12:50|29801.47|29801.47|29801.47|29801.47|29801.47|29801.47|29801.47|29801.47|0
1648559580000|2022-03-29 13:13:00|29802.68|29802.68|29803.09|29803.09|29803.09|29803.09|29802.68|29802.68|0
1648559600000|2022-03-29 13:13:20|29803.39|29803.39|29831.67|29831.67|29831.67|29831.67|29803.39|29803.39|0
1648559620000|2022-03-29 13:13:40|29832.57|29832.57|29848.99|29848.99|29848.99|29848.99|29832.57|29832.57|0
1648559630000|2022-03-29 13:13:50|29845.46|29845.46|29849.59|29849.59|29849.59|29849.59|29845.46|29845.46|0
1648559640000|2022-03-29 13:14:00|29849.29|29849.29|29849.29|29849.29|29849.29|29849.29|29849.29|29849.29|0
1648559650000|2022-03-29 13:14:10|29848.99|29848.99|29852.83|29852.83|29852.83|29852.83|29848.69|29848.69|0
1648559660000|2022-03-29 13:14:20|29859.9|29859.9|29859.9|29859.9|29859.9|29859.9|29859.9|29859.9|0
1648559670000|2022-03-29 13:14:30|29856.36|29856.36|29852.23|29852.23|29856.36|29856.36|29852.23|29852.23|0
1648559700000|2022-03-29 13:15:00|29852.83|29852.83|29861.03|29861.03|29863.43|29863.43|29852.83|29852.83|0
1648559720000|2022-03-29 13:15:20|29853.96|29853.96|29853.96|29853.96|29853.96|29853.96|29853.96|29853.96|0
1648559740000|2022-03-29 13:15:40|29852.76|29852.76|29842.15|29842.15|29853.06|29853.06|29842.15|29842.15|0
1648559750000|2022-03-29 13:15:50|29840.65|29840.65|29840.35|29840.35|29842.45|29842.45|29840.35|29840.35|0
1648559760000|2022-03-29 13:16:00|29826.21|29826.21|29825.61|29825.61|29826.21|29826.21|29825.61|29825.61|0
1648559780000|2022-03-29 13:16:20|29832.68|29832.68|29832.68|29832.68|29832.68|29832.68|29832.68|29832.68|0
1648559790000|2022-03-29 13:16:30|29829.15|29829.15|29826.21|29826.21|29829.75|29829.75|29826.21|29826.21|0
1648559800000|2022-03-29 13:16:40|29825.61|29825.61|29825.61|29825.61|29825.61|29825.61|29825.01|29825.01|0
1648559810000|2022-03-29 13:16:50|29825.91|29825.91|29825.01|29825.01|29825.91|29825.91|29825.01|29825.01|0
1648559820000|2022-03-29 13:17:00|29828.54|29828.54|29832.08|29832.08|29832.08|29832.08|29828.54|29828.54|0
1648559830000|2022-03-29 13:17:10|29832.68|29832.68|29832.08|29832.08|29832.68|29832.68|29832.08|29832.08|0
1648559840000|2022-03-29 13:17:20|29828.54|29828.54|29828.54|29828.54|29828.54|29828.54|29828.54|29828.54|0
1648559860000|2022-03-29 13:17:40|29828.24|29828.24|29821.17|29821.17|29828.24|29828.24|29821.17|29821.17|0
1648559870000|2022-03-29 13:17:50|29820.87|29820.87|29820.87|29820.87|29821.47|29821.47|29820.87|29820.87|0
1648559890000|2022-03-29 13:18:10|29827.94|29827.94|29827.94|29827.94|29827.94|29827.94|29827.94|29827.94|0
1648559900000|2022-03-29 13:18:20|29835.01|29835.01|29835.01|29835.01|29835.01|29835.01|29835.01|29835.01|0
1648559910000|2022-03-29 13:18:30|29836.22|29836.22|29835.01|29835.01|29836.22|29836.22|29835.01|29835.01|0
1648559930000|2022-03-29 13:18:50|29838.55|29838.55|29838.55|29838.55|29838.55|29838.55|29838.55|29838.55|0
1648559950000|2022-03-29 13:19:10|29839.75|29839.75|29837.95|29837.95|29839.75|29839.75|29837.95|29837.95|0
1648559960000|2022-03-29 13:19:20|29834.41|29834.41|29827.34|29827.34|29834.41|29834.41|29827.34|29827.34|0
1648559970000|2022-03-29 13:19:30|29827.64|29827.64|29827.34|29827.34|29827.64|29827.64|29827.34|29827.34|0
1648559980000|2022-03-29 13:19:40|29834.41|29834.41|29834.41|29834.41|29834.41|29834.41|29834.41|29834.41|0
1648559990000|2022-03-29 13:19:50|29835.01|29835.01|29834.41|29834.41|29835.01|29835.01|29834.41|29834.41|0
1648560030000|2022-03-29 13:20:30|29834.71|29834.71|29827.34|29827.34|29834.71|29834.71|29827.34|29827.34|0
1648560040000|2022-03-29 13:20:40|29827.94|29827.94|29819.67|29819.67|29827.94|29827.94|29819.67|29819.67|0
1648560050000|2022-03-29 13:20:50|29819.07|29819.07|29819.07|29819.07|29819.07|29819.07|29819.07|29819.07|0
1648560060000|2022-03-29 13:21:00|29819.37|29819.37|29819.37|29819.37|29819.37|29819.37|29819.37|29819.37|0
1648560070000|2022-03-29 13:21:10|29819.67|29819.67|29817.84|29817.84|29819.67|29819.67|29817.84|29817.84|0
1648560080000|2022-03-29 13:21:20|29818.25|29818.25|29818.25|29818.25|29818.25|29818.25|29818.25|29818.25|0
1648560090000|2022-03-29 13:21:30|29818.01|29818.01|29818.01|29818.01|29818.01|29818.01|29818.01|29818.01|0
1648560100000|2022-03-29 13:21:40|29817.77|29817.77|29803.63|29803.63|29817.77|29817.77|29803.63|29803.63|0
1648560110000|2022-03-29 13:21:50|29814.23|29814.23|29813.93|29813.93|29814.83|29814.83|29813.93|29813.93|0
1648560120000|2022-03-29 13:22:00|29814.23|29814.23|29814.23|29814.23|29814.53|29814.53|29814.23|29814.23|0
1648560130000|2022-03-29 13:22:10|29810.7|29810.7|29810.7|29810.7|29810.7|29810.7|29810.7|29810.7|0
1648560160000|2022-03-29 13:22:40|29800.09|29800.09|29799.19|29799.19|29800.09|29800.09|29799.19|29799.19|0
1648560170000|2022-03-29 13:22:50|29795.66|29795.66|29794.46|29794.46|29795.66|29795.66|29794.46|29794.46|0
1648560180000|2022-03-29 13:23:00|29795.06|29795.06|29794.16|29794.16|29795.06|29795.06|29793.25|29793.25|0
1648560190000|2022-03-29 13:23:10|29794.56|29794.56|29794.56|29794.56|29794.56|29794.56|29794.56|29794.56|0
1648560200000|2022-03-29 13:23:20|29794.26|29794.26|29794.56|29794.56|29795.47|29795.47|29794.26|29794.26|0
1648560210000|2022-03-29 13:23:30|29794.87|29794.87|29794.87|29794.87|29794.87|29794.87|29794.87|29794.87|0
1648560220000|2022-03-29 13:23:40|29794.56|29794.56|29783.96|29783.96|29794.56|29794.56|29783.96|29783.96|0
1648560230000|2022-03-29 13:23:50|29780.43|29780.43|29780.43|29780.43|29780.43|29780.43|29780.43|29780.43|0
1648560240000|2022-03-29 13:24:00|29780.84|29780.84|29791.44|29791.44|29791.44|29791.44|29780.84|29780.84|0
1648560250000|2022-03-29 13:24:10|29794.97|29794.97|29794.97|29794.97|29794.97|29794.97|29794.97|29794.97|0
1648560280000|2022-03-29 13:24:40|29796.48|29796.48|29795.28|29795.28|29796.48|29796.48|29795.28|29795.28|0
1648560320000|2022-03-29 13:25:20|29795.88|29795.88|29799.71|29799.71|29799.71|29799.71|29794.97|29794.97|0
1648560330000|2022-03-29 13:25:30|29792.64|29792.64|29788.21|29788.21|29792.64|29792.64|29788.21|29788.21|0
1648560340000|2022-03-29 13:25:40|29788.62|29788.62|29788.62|29788.62|29788.62|29788.62|29788.62|29788.62|0
1648560350000|2022-03-29 13:25:50|29788.31|29788.31|29788.31|29788.31|29788.31|29788.31|29788.31|29788.31|0
1648560360000|2022-03-29 13:26:00|29787.9|29787.9|29787.9|29787.9|29787.9|29787.9|29787.9|29787.9|0
1648560370000|2022-03-29 13:26:10|29794.97|29794.97|29796.48|29796.48|29798.51|29798.51|29794.97|29794.97|0
1648560380000|2022-03-29 13:26:20|29795.28|29795.28|29795.28|29795.28|29795.28|29795.28|29795.28|29795.28|0
1648560390000|2022-03-29 13:26:30|29798.81|29798.81|29798.51|29798.51|29798.81|29798.81|29798.51|29798.51|0
1648560400000|2022-03-29 13:26:40|29799.11|29799.11|29805.88|29805.88|29805.88|29805.88|29799.11|29799.11|0
1648560410000|2022-03-29 13:26:50|29805.58|29805.58|29802.04|29802.04|29805.58|29805.58|29802.04|29802.04|0
1648560420000|2022-03-29 13:27:00|29798.51|29798.51|29798.51|29798.51|29798.51|29798.51|29798.51|29798.51|0
1648560430000|2022-03-29 13:27:10|29802.04|29802.04|29809.11|29809.11|29809.11|29809.11|29802.04|29802.04|0
1648560450000|2022-03-29 13:27:30|29805.58|29805.58|29805.58|29805.58|29805.58|29805.58|29805.58|29805.58|0
1648560460000|2022-03-29 13:27:40|29805.88|29805.88|29809.72|29809.72|29809.72|29809.72|29805.88|29805.88|0
1648560470000|2022-03-29 13:27:50|29806.18|29806.18|29805.58|29805.58|29806.18|29806.18|29805.58|29805.58|0
1648560480000|2022-03-29 13:28:00|29806.78|29806.78|29805.58|29805.58|29806.78|29806.78|29805.58|29805.58|0
1648560490000|2022-03-29 13:28:10|29806.18|29806.18|29795.58|29795.58|29806.18|29806.18|29795.58|29795.58|0
1648560510000|2022-03-29 13:28:30|29799.11|29799.11|29799.11|29799.11|29799.11|29799.11|29799.11|29799.11|0
1648560520000|2022-03-29 13:28:40|29800.91|29800.91|29801.81|29801.81|29801.81|29801.81|29800.91|29800.91|0
1648560530000|2022-03-29 13:28:50|29794.74|29794.74|29796.91|29796.91|29796.91|29796.91|29794.74|29794.74|0
1648560540000|2022-03-29 13:29:00|29800.45|29800.45|29800.45|29800.45|29800.45|29800.45|29800.45|29800.45|0
1648560550000|2022-03-29 13:29:10|29797.14|29797.14|29788.04|29788.04|29798.65|29798.65|29788.04|29788.04|0
1648560560000|2022-03-29 13:29:20|29784.51|29784.51|29784.51|29784.51|29784.51|29784.51|29784.51|29784.51|0
1648560570000|2022-03-29 13:29:30|29788.04|29788.04|29791.58|29791.58|29791.58|29791.58|29788.04|29788.04|0
1648560580000|2022-03-29 13:29:40|29792.48|29792.48|29791.88|29791.88|29794.58|29794.58|29791.88|29791.88|0
1648560590000|2022-03-29 13:29:50|29792.6|29792.6|29799.67|29799.67|29811.78|29811.78|29792.6|29792.6|0
1648560600000|2022-03-29 13:30:00|29806.74|29806.74|29800.57|29800.57|29807.64|29807.64|29797.04|29797.04|0
1648560610000|2022-03-29 13:30:10|29807.64|29807.64|29811.18|29811.18|29811.18|29811.18|29807.64|29807.64|0
1648560620000|2022-03-29 13:30:20|29814.71|29814.71|29835.84|29835.84|29836.14|29836.14|29813.81|29813.81|0
1648560630000|2022-03-29 13:30:30|29832.31|29832.31|29821.7|29821.7|29832.31|29832.31|29821.7|29821.7|0
1648560640000|2022-03-29 13:30:40|29807.56|29807.56|29804.99|29804.99|29807.56|29807.56|29803.79|29803.79|0
1648560650000|2022-03-29 13:30:50|29803.79|29803.79|29821.46|29821.46|29821.46|29821.46|29803.79|29803.79|0
1648560660000|2022-03-29 13:31:00|29825|29825|29836.01|29836.01|29837.51|29837.51|29825|29825|0
1648560670000|2022-03-29 13:31:10|29839.54|29839.54|29844.58|29844.58|29844.58|29844.58|29832.47|29832.47|0
1648560680000|2022-03-29 13:31:20|29851.65|29851.65|29850.15|29850.15|29851.65|29851.65|29850.15|29850.15|0
1648560690000|2022-03-29 13:31:30|29853.68|29853.68|29853.68|29853.68|29853.68|29853.68|29853.68|29853.68|0
1648560700000|2022-03-29 13:31:40|29846.61|29846.61|29860.75|29860.75|29860.75|29860.75|29846.61|29846.61|0
1648560710000|2022-03-29 13:31:50|29861.66|29861.66|29869.62|29869.62|29869.62|29869.62|29861.66|29861.66|0
1648560720000|2022-03-29 13:32:00|29880.22|29880.22|29875.79|29875.79|29880.22|29880.22|29875.79|29875.79|0
1648560730000|2022-03-29 13:32:10|29882.86|29882.86|29889.93|29889.93|29889.93|29889.93|29882.86|29882.86|0
1648560740000|2022-03-29 13:32:20|29897|29897|29897.6|29897.6|29897.6|29897.6|29897|29897|0
1648560750000|2022-03-29 13:32:30|29890.53|29890.53|29894.06|29894.06|29894.06|29894.06|29890.53|29890.53|0
1648560760000|2022-03-29 13:32:40|29890.53|29890.53|29894.06|29894.06|29894.06|29894.06|29890.53|29890.53|0
1648560770000|2022-03-29 13:32:50|29890.53|29890.53|29890.53|29890.53|29890.53|29890.53|29890.53|29890.53|0
1648560780000|2022-03-29 13:33:00|29883.46|29883.46|29873.15|29873.15|29886.99|29886.99|29865.78|29865.78|0
1648560790000|2022-03-29 13:33:10|29862.55|29862.55|29861.95|29861.95|29863.15|29863.15|29861.65|29861.65|0
1648560800000|2022-03-29 13:33:20|29854.88|29854.88|29851.34|29851.34|29854.88|29854.88|29837.2|29837.2|0
1648560810000|2022-03-29 13:33:30|29851.64|29851.64|29862.25|29862.25|29862.25|29862.25|29851.64|29851.64|0
1648560820000|2022-03-29 13:33:40|29851.64|29851.64|29854.58|29854.58|29854.58|29854.58|29851.04|29851.04|0
1648560830000|2022-03-29 13:33:50|29861.65|29861.65|29865.18|29865.18|29865.18|29865.18|29861.65|29861.65|0
1648560840000|2022-03-29 13:34:00|29861.65|29861.65|29858.11|29858.11|29877.29|29877.29|29858.11|29858.11|0
1648560850000|2022-03-29 13:34:10|29872.25|29872.25|29858.11|29858.11|29872.25|29872.25|29851.04|29851.04|0
1648560860000|2022-03-29 13:34:20|29861.65|29861.65|29865.18|29865.18|29872.25|29872.25|29861.65|29861.65|0
1648560870000|2022-03-29 13:34:30|29868.72|29868.72|29858.11|29858.11|29868.72|29868.72|29858.11|29858.11|0
1648560880000|2022-03-29 13:34:40|29861.65|29861.65|29851.04|29851.04|29865.18|29865.18|29851.04|29851.04|0
1648560890000|2022-03-29 13:34:50|29851.34|29851.34|29851.04|29851.04|29852.24|29852.24|29851.04|29851.04|0
1648560900000|2022-03-29 13:35:00|29858.11|29858.11|29869.32|29869.32|29869.32|29869.32|29858.11|29858.11|0
1648560910000|2022-03-29 13:35:10|29872.85|29872.85|29865.78|29865.78|29872.85|29872.85|29865.78|29865.78|0
1648560920000|2022-03-29 13:35:20|29869.32|29869.32|29866.08|29866.08|29869.62|29869.62|29866.08|29866.08|0
1648560930000|2022-03-29 13:35:30|29865.78|29865.78|29864.05|29864.05|29865.78|29865.78|29860.52|29860.52|0
1648560940000|2022-03-29 13:35:40|29863.75|29863.75|29853.15|29853.15|29863.75|29863.75|29853.15|29853.15|0
1648560950000|2022-03-29 13:35:50|29852.18|29852.18|29855.71|29855.71|29855.71|29855.71|29852.18|29852.18|0
1648560960000|2022-03-29 13:36:00|29857.21|29857.21|29857.21|29857.21|29857.21|29857.21|29857.21|29857.21|0
1648560970000|2022-03-29 13:36:10|29858.42|29858.42|29848.94|29848.94|29858.42|29858.42|29844.28|29844.28|0
1648560980000|2022-03-29 13:36:20|29841.87|29841.87|29841.87|29841.87|29841.87|29841.87|29841.87|29841.87|0
1648560990000|2022-03-29 13:36:30|29834.8|29834.8|29839.54|29839.54|29852.48|29852.48|29834.8|29834.8|0
1648561000000|2022-03-29 13:36:40|29853.68|29853.68|29839.54|29839.54|29853.68|29853.68|29839.54|29839.54|0
1648561010000|2022-03-29 13:36:50|29828.94|29828.94|29828.94|29828.94|29828.94|29828.94|29828.94|29828.94|0
1648561020000|2022-03-29 13:37:00|29843.08|29843.08|29853.38|29853.38|29853.38|29853.38|29839.24|29839.24|0
1648561030000|2022-03-29 13:37:10|29860.45|29860.45|29853.38|29853.38|29860.45|29860.45|29853.38|29853.38|0
1648561040000|2022-03-29 13:37:20|29852.48|29852.48|29845.41|29845.41|29852.48|29852.48|29845.41|29845.41|0
1648561060000|2022-03-29 13:37:40|29859.55|29859.55|29859.55|29859.55|29859.55|29859.55|29859.55|29859.55|0
1648561070000|2022-03-29 13:37:50|29866.62|29866.62|29866.62|29866.62|29866.62|29866.62|29866.62|29866.62|0
1648561080000|2022-03-29 13:38:00|29863.08|29863.08|29861.58|29861.58|29863.08|29863.08|29861.58|29861.58|0
1648561090000|2022-03-29 13:38:10|29858.05|29858.05|29847.44|29847.44|29858.05|29858.05|29847.44|29847.44|0
1648561100000|2022-03-29 13:38:20|29847.14|29847.14|29846.13|29846.13|29847.14|29847.14|29846.13|29846.13|0
1648561110000|2022-03-29 13:38:30|29853.2|29853.2|29856.74|29856.74|29856.74|29856.74|29853.2|29853.2|0
1648561120000|2022-03-29 13:38:40|29856.43|29856.43|29849.06|29849.06|29856.43|29856.43|29849.06|29849.06|0
1648561130000|2022-03-29 13:38:50|29852.6|29852.6|29848.76|29848.76|29853.2|29853.2|29848.76|29848.76|0
1648561150000|2022-03-29 13:39:10|29859.37|29859.37|29852.3|29852.3|29866.44|29866.44|29852.3|29852.3|0
1648561160000|2022-03-29 13:39:20|29851.4|29851.4|29847.86|29847.86|29851.4|29851.4|29847.86|29847.86|0
1648561180000|2022-03-29 13:39:40|29844.33|29844.33|29845.53|29845.53|29845.83|29845.83|29844.33|29844.33|0
1648561190000|2022-03-29 13:39:50|29849.06|29849.06|29849.06|29849.06|29849.06|29849.06|29849.06|29849.06|0
1648561210000|2022-03-29 13:40:10|29841.99|29841.99|29834.02|29834.02|29841.99|29841.99|29834.02|29834.02|0
1648561220000|2022-03-29 13:40:20|29835.23|29835.23|29835.23|29835.23|29835.23|29835.23|29835.23|29835.23|0
1648561230000|2022-03-29 13:40:30|29838.76|29838.76|29838.76|29838.76|29845.83|29845.83|29838.76|29838.76|0
1648561240000|2022-03-29 13:40:40|29842.3|29842.3|29842.3|29842.3|29842.3|29842.3|29842.3|29842.3|0
1648561250000|2022-03-29 13:40:50|29835.23|29835.23|29849.36|29849.36|29859.97|29859.97|29824.62|29824.62|0
1648561260000|2022-03-29 13:41:00|29845.83|29845.83|29844.63|29844.63|29845.83|29845.83|29844.63|29844.63|0
1648561270000|2022-03-29 13:41:10|29837.56|29837.56|29837.56|29837.56|29837.56|29837.56|29837.56|29837.56|0
1648561290000|2022-03-29 13:41:30|29844.63|29844.63|29848.16|29848.16|29848.16|29848.16|29844.63|29844.63|0
1648561300000|2022-03-29 13:41:40|29844.63|29844.63|29844.63|29844.63|29844.63|29844.63|29844.63|29844.63|0
1648561320000|2022-03-29 13:42:00|29841.09|29841.09|29837.86|29837.86|29841.09|29841.09|29836.96|29836.96|0
1648561330000|2022-03-29 13:42:10|29830.79|29830.79|29834.32|29834.32|29834.32|29834.32|29830.79|29830.79|0
1648561350000|2022-03-29 13:42:30|29837.86|29837.86|29837.86|29837.86|29837.86|29837.86|29837.86|29837.86|0
1648561360000|2022-03-29 13:42:40|29834.32|29834.32|29840.98|29840.98|29841.39|29841.39|29834.32|29834.32|0
1648561370000|2022-03-29 13:42:50|29841.58|29841.58|29830.98|29830.98|29841.58|29841.58|29830.98|29830.98|0
1648561380000|2022-03-29 13:43:00|29834.51|29834.51|29841.58|29841.58|29841.58|29841.58|29834.51|29834.51|0
1648561400000|2022-03-29 13:43:20|29845.12|29845.12|29845.12|29845.12|29845.12|29845.12|29845.12|29845.12|0
1648561430000|2022-03-29 13:43:50|29841.58|29841.58|29823.01|29823.01|29841.58|29841.58|29823.01|29823.01|0
1648561440000|2022-03-29 13:44:00|29812.4|29812.4|29811.5|29811.5|29812.4|29812.4|29811.5|29811.5|0
1648561450000|2022-03-29 13:44:10|29811.09|29811.09|29811.09|29811.09|29811.91|29811.91|29810.68|29810.68|0
1648561460000|2022-03-29 13:44:20|29814.63|29814.63|29807.56|29807.56|29814.63|29814.63|29804.02|29804.02|0
1648561470000|2022-03-29 13:44:30|29808.16|29808.16|29812.1|29812.1|29812.1|29812.1|29808.16|29808.16|0
1648561500000|2022-03-29 13:45:00|29819.17|29819.17|29819.17|29819.17|29819.17|29819.17|29818.87|29818.87|0
1648561510000|2022-03-29 13:45:10|29817.97|29817.97|29818.27|29818.27|29818.27|29818.27|29817.37|29817.37|0
1648561520000|2022-03-29 13:45:20|29817.67|29817.67|29817.67|29817.67|29817.67|29817.67|29817.67|29817.67|0
1648561530000|2022-03-29 13:45:30|29816.77|29816.77|29813.24|29813.24|29816.77|29816.77|29813.24|29813.24|0
1648561540000|2022-03-29 13:45:40|29813.84|29813.84|29806.17|29806.17|29813.84|29813.84|29802.63|29802.63|0
1648561570000|2022-03-29 13:46:10|29802.63|29802.63|29802.63|29802.63|29802.63|29802.63|29802.63|29802.63|0
1648561580000|2022-03-29 13:46:20|29795.56|29795.56|29795.56|29795.56|29795.56|29795.56|29795.56|29795.56|0
1648561600000|2022-03-29 13:46:40|29792.03|29792.03|29795.75|29795.75|29795.75|29795.75|29788.08|29788.08|0
1648561610000|2022-03-29 13:46:50|29795.34|29795.34|29795.34|29795.34|29795.34|29795.34|29795.34|29795.34|0
1648561620000|2022-03-29 13:47:00|29794.14|29794.14|29779.4|29779.4|29794.74|29794.74|29779.1|29779.1|0
1648561630000|2022-03-29 13:47:10|29768.8|29768.8|29761|29761|29768.8|29768.8|29757.46|29757.46|0
1648561640000|2022-03-29 13:47:20|29764.53|29764.53|29764.53|29764.53|29764.53|29764.53|29764.53|29764.53|0
1648561650000|2022-03-29 13:47:30|29768.07|29768.07|29765.44|29765.44|29768.07|29768.07|29761|29761|0
1648561660000|2022-03-29 13:47:40|29758.37|29758.37|29761.9|29761.9|29761.9|29761.9|29751.3|29751.3|0
1648561670000|2022-03-29 13:47:50|29754.83|29754.83|29754.83|29754.83|29754.83|29754.83|29754.83|29754.83|0
1648561680000|2022-03-29 13:48:00|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|29758.37|0
1648561690000|2022-03-29 13:48:10|29747.76|29747.76|29747.76|29747.76|29747.76|29747.76|29747.76|29747.76|0
1648561700000|2022-03-29 13:48:20|29747.35|29747.35|29746.45|29746.45|29747.35|29747.35|29746.45|29746.45|0
1648561710000|2022-03-29 13:48:30|29732.31|29732.31|29746.45|29746.45|29746.45|29746.45|29732.31|29732.31|0
1648561720000|2022-03-29 13:48:40|29739.38|29739.38|29736.45|29736.45|29739.98|29739.98|29736.45|29736.45|0
1648561730000|2022-03-29 13:48:50|29743.52|29743.52|29743.52|29743.52|29743.52|29743.52|29739.98|29739.98|0
1648561750000|2022-03-29 13:49:10|29743.22|29743.22|29750.29|29750.29|29750.29|29750.29|29743.22|29743.22|0
1648561770000|2022-03-29 13:49:30|29743.22|29743.22|29743.22|29743.22|29743.22|29743.22|29743.22|29743.22|0
1648561780000|2022-03-29 13:49:40|29744.42|29744.42|29744.42|29744.42|29744.42|29744.42|29737.35|29737.35|0
1648561790000|2022-03-29 13:49:50|29740.88|29740.88|29740.88|29740.88|29740.88|29740.88|29740.88|29740.88|0
1648561800000|2022-03-29 13:50:00|29740.58|29740.58|29740.58|29740.58|29740.58|29740.58|29740.58|29740.58|0
1648561810000|2022-03-29 13:50:10|29729.98|29729.98|29730.58|29730.58|29730.58|29730.58|29726.44|29726.44|0
1648561820000|2022-03-29 13:50:20|29729.38|29729.38|29729.38|29729.38|29729.38|29729.38|29729.38|29729.38|0
1648561830000|2022-03-29 13:50:30|29729.08|29729.08|29729.08|29729.08|29729.08|29729.08|29729.08|29729.08|0
1648561840000|2022-03-29 13:50:40|29728.78|29728.78|29721.71|29721.71|29728.78|29728.78|29721.71|29721.71|0
1648561850000|2022-03-29 13:50:50|29718.17|29718.17|29718.17|29718.17|29718.17|29718.17|29718.17|29718.17|0
1648561860000|2022-03-29 13:51:00|29725.24|29725.24|29725.24|29725.24|29725.24|29725.24|29725.24|29725.24|0
1648561870000|2022-03-29 13:51:10|29718.17|29718.17|29717.16|29717.16|29718.17|29718.17|29717.16|29717.16|0
1648561880000|2022-03-29 13:51:20|29717.46|29717.46|29706.86|29706.86|29717.46|29717.46|29706.86|29706.86|0
1648561900000|2022-03-29 13:51:40|29705.05|29705.05|29696.25|29696.25|29706.86|29706.86|29696.25|29696.25|0
1648561910000|2022-03-29 13:51:50|29699.79|29699.79|29703.62|29703.62|29703.62|29703.62|29699.79|29699.79|0
1648561920000|2022-03-29 13:52:00|29707.16|29707.16|29707.16|29707.16|29707.16|29707.16|29707.16|29707.16|0
1648561930000|2022-03-29 13:52:10|29696.55|29696.55|29695.35|29695.35|29696.55|29696.55|29695.35|29695.35|0
1648561940000|2022-03-29 13:52:20|29695.65|29695.65|29699.19|29699.19|29699.19|29699.19|29695.65|29695.65|0
1648561960000|2022-03-29 13:52:40|29692.12|29692.12|29702.72|29702.72|29702.72|29702.72|29692.12|29692.12|0
1648561970000|2022-03-29 13:52:50|29706.25|29706.25|29717.16|29717.16|29717.16|29717.16|29702.72|29702.72|0
1648561980000|2022-03-29 13:53:00|29713.63|29713.63|29713.63|29713.63|29713.63|29713.63|29713.63|29713.63|0
1648561990000|2022-03-29 13:53:10|29706.56|29706.56|29706.56|29706.56|29706.56|29706.56|29706.56|29706.56|0
1648562000000|2022-03-29 13:53:20|29688.88|29688.88|29688.06|29688.06|29688.88|29688.88|29688.06|29688.06|0
1648562010000|2022-03-29 13:53:30|29695.13|29695.13|29694.23|29694.23|29695.13|29695.13|29694.23|29694.23|0
1648562020000|2022-03-29 13:53:40|29694.53|29694.53|29687.7|29687.7|29694.77|29694.77|29687.46|29687.46|0
1648562030000|2022-03-29 13:53:50|29680.63|29680.63|29680.63|29680.63|29680.63|29680.63|29680.63|29680.63|0
1648562050000|2022-03-29 13:54:10|29681.04|29681.04|29681.04|29681.04|29688.11|29688.11|29681.04|29681.04|0
1648562070000|2022-03-29 13:54:30|29677.51|29677.51|29677.51|29677.51|29677.51|29677.51|29677.51|29677.51|0
1648562080000|2022-03-29 13:54:40|29670.44|29670.44|29677.51|29677.51|29677.51|29677.51|29670.44|29670.44|0
1648562090000|2022-03-29 13:54:50|29676.01|29676.01|29662.47|29662.47|29676.61|29676.61|29658.93|29658.93|0
1648562100000|2022-03-29 13:55:00|29666|29666|29665.7|29665.7|29666|29666|29665.7|29665.7|0
1648562110000|2022-03-29 13:55:10|29665.29|29665.29|29657.4|29657.4|29665.29|29665.29|29657.4|29657.4|0
1648562120000|2022-03-29 13:55:20|29658|29658|29654.99|29654.99|29658|29658|29653.57|29653.57|0
1648562130000|2022-03-29 13:55:30|29655.59|29655.59|29655.59|29655.59|29655.59|29655.59|29655.59|29655.59|0
1648562140000|2022-03-29 13:55:40|29655.29|29655.29|29652.16|29652.16|29655.7|29655.7|29652.16|29652.16|0
1648562150000|2022-03-29 13:55:50|29648.63|29648.63|29638.02|29638.02|29648.63|29648.63|29638.02|29638.02|0
1648562160000|2022-03-29 13:56:00|29634.49|29634.49|29649.04|29649.04|29649.04|29649.04|29634.49|29634.49|0
1648562170000|2022-03-29 13:56:10|29645.5|29645.5|29641.97|29641.97|29645.5|29645.5|29641.97|29641.97|0
1648562190000|2022-03-29 13:56:30|29641.37|29641.37|29648.44|29648.44|29648.44|29648.44|29641.37|29641.37|0
1648562200000|2022-03-29 13:56:40|29637.83|29637.83|29644.9|29644.9|29644.9|29644.9|29637.83|29637.83|0
1648562210000|2022-03-29 13:56:50|29645.5|29645.5|29645.8|29645.8|29645.8|29645.8|29645.5|29645.5|0
1648562220000|2022-03-29 13:57:00|29644.3|29644.3|29645.2|29645.2|29648.74|29648.74|29644.3|29644.3|0
1648562230000|2022-03-29 13:57:10|29638.86|29638.86|29638.56|29638.56|29638.86|29638.86|29635.02|29635.02|0
1648562240000|2022-03-29 13:57:20|29642.09|29642.09|29642.09|29642.09|29642.09|29642.09|29642.09|29642.09|0
1648562250000|2022-03-29 13:57:30|29641.49|29641.49|29641.49|29641.49|29641.49|29641.49|29641.49|29641.49|0
1648562270000|2022-03-29 13:57:50|29640.89|29640.89|29640.89|29640.89|29640.89|29640.89|29640.89|29640.89|0
1648562280000|2022-03-29 13:58:00|29641.49|29641.49|29645.03|29645.03|29645.03|29645.03|29641.49|29641.49|0
1648562290000|2022-03-29 13:58:10|29648.56|29648.56|29645.03|29645.03|29648.56|29648.56|29645.03|29645.03|0
1648562300000|2022-03-29 13:58:20|29633.52|29633.52|29626.45|29626.45|29633.52|29633.52|29626.45|29626.45|0
1648562310000|2022-03-29 13:58:30|29629.99|29629.99|29630.29|29630.29|29630.29|29630.29|29629.99|29629.99|0
1648562320000|2022-03-29 13:58:40|29637.36|29637.36|29630.29|29630.29|29637.36|29637.36|29630.29|29630.29|0
1648562330000|2022-03-29 13:58:50|29630.89|29630.89|29637.06|29637.06|29637.36|29637.36|29630.29|29630.29|0
1648562340000|2022-03-29 13:59:00|29637.66|29637.66|29637.66|29637.66|29637.66|29637.66|29637.66|29637.66|0
1648562360000|2022-03-29 13:59:20|29644.73|29644.73|29648.26|29648.26|29648.26|29648.26|29644.73|29644.73|0
1648562370000|2022-03-29 13:59:30|29651.8|29651.8|29652.21|29652.21|29652.21|29652.21|29651.8|29651.8|0
1648562380000|2022-03-29 13:59:40|29655.74|29655.74|29655.74|29655.74|29655.74|29655.74|29655.74|29655.74|0
1648562390000|2022-03-29 13:59:50|29662.81|29662.81|29662.81|29662.81|29662.81|29662.81|29662.81|29662.81|0
1648562400000|2022-03-29 14:00:00|29666.35|29666.35|29655.74|29655.74|29666.35|29666.35|29655.74|29655.74|0
1648562410000|2022-03-29 14:00:10|29652.21|29652.21|29652.21|29652.21|29659.28|29659.28|29652.21|29652.21|0
1648562420000|2022-03-29 14:00:20|29651.91|29651.91|29652.21|29652.21|29652.21|29652.21|29648.37|29648.37|0
1648562430000|2022-03-29 14:00:30|29648.67|29648.67|29659.28|29659.28|29659.28|29659.28|29648.67|29648.67|0
1648562450000|2022-03-29 14:00:50|29655.74|29655.74|29655.74|29655.74|29655.74|29655.74|29645.14|29645.14|0
1648562460000|2022-03-29 14:01:00|29662.81|29662.81|29661.31|29661.31|29662.81|29662.81|29661.31|29661.31|0
1648562470000|2022-03-29 14:01:10|29650.7|29650.7|29654.24|29654.24|29654.24|29654.24|29650.7|29650.7|0
1648562480000|2022-03-29 14:01:20|29657.77|29657.77|29657.77|29657.77|29661.31|29661.31|29657.77|29657.77|0
1648562490000|2022-03-29 14:01:30|29661.31|29661.31|29654.24|29654.24|29661.31|29661.31|29654.24|29654.24|0
1648562500000|2022-03-29 14:01:40|29650.7|29650.7|29639.8|29639.8|29650.7|29650.7|29639.8|29639.8|0
1648562510000|2022-03-29 14:01:50|29638.6|29638.6|29638.6|29638.6|29638.6|29638.6|29638.6|29638.6|0
1648562520000|2022-03-29 14:02:00|29638.3|29638.3|29641.83|29641.83|29641.83|29641.83|29638.3|29638.3|0
1648562530000|2022-03-29 14:02:10|29634.76|29634.76|29634.76|29634.76|29634.76|29634.76|29634.76|29634.76|0
1648562550000|2022-03-29 14:02:30|29631.23|29631.23|29631.23|29631.23|29631.23|29631.23|29631.23|29631.23|0
1648562560000|2022-03-29 14:02:40|29620.62|29620.62|29613.55|29613.55|29620.62|29620.62|29613.55|29613.55|0
1648562580000|2022-03-29 14:03:00|29617.09|29617.09|29617.09|29617.09|29617.09|29617.09|29617.09|29617.09|0
1648562610000|2022-03-29 14:03:30|29620.62|29620.62|29627.69|29627.69|29627.69|29627.69|29620.62|29620.62|0
1648562630000|2022-03-29 14:03:50|29624.16|29624.16|29624.16|29624.16|29624.16|29624.16|29624.16|29624.16|0
1648562640000|2022-03-29 14:04:00|29620.62|29620.62|29610.02|29610.02|29620.62|29620.62|29610.02|29610.02|0
1648562650000|2022-03-29 14:04:10|29609.72|29609.72|29606.18|29606.18|29609.72|29609.72|29606.18|29606.18|0
1648562660000|2022-03-29 14:04:20|29602.65|29602.65|29602.65|29602.65|29602.65|29602.65|29602.65|29602.65|0
1648562670000|2022-03-29 14:04:30|29595.58|29595.58|29599.11|29599.11|29599.11|29599.11|29595.58|29595.58|0
1648562690000|2022-03-29 14:04:50|29592.04|29592.04|29587.91|29587.91|29592.04|29592.04|29587.91|29587.91|0
1648562700000|2022-03-29 14:05:00|29587.31|29587.31|29594.98|29594.98|29594.98|29594.98|29587.31|29587.31|0
1648562710000|2022-03-29 14:05:10|29584.37|29584.37|29584.37|29584.37|29584.37|29584.37|29584.37|29584.37|0
1648562730000|2022-03-29 14:05:30|29587.91|29587.91|29587.91|29587.91|29587.91|29587.91|29587.91|29587.91|0
1648562740000|2022-03-29 14:05:40|29598.51|29598.51|29597.31|29597.31|29598.51|29598.51|29597.31|29597.31|0
1648562750000|2022-03-29 14:05:50|29593.78|29593.78|29586.71|29586.71|29600.85|29600.85|29586.71|29586.71|0
1648562770000|2022-03-29 14:06:10|29585.89|29585.89|29587.62|29587.62|29589.42|29589.42|29585.89|29585.89|0
1648562780000|2022-03-29 14:06:20|29586.42|29586.42|29575.81|29575.81|29586.42|29586.42|29575.81|29575.81|0
1648562790000|2022-03-29 14:06:30|29574.61|29574.61|29575.81|29575.81|29576.41|29576.41|29574.61|29574.61|0
1648562810000|2022-03-29 14:06:50|29575.51|29575.51|29570.89|29570.89|29575.51|29575.51|29570.89|29570.89|0
1648562840000|2022-03-29 14:07:20|29570.59|29570.59|29563.52|29563.52|29570.59|29570.59|29563.52|29563.52|0
1648562850000|2022-03-29 14:07:30|29567.06|29567.06|29581.2|29581.2|29581.2|29581.2|29567.06|29567.06|0
1648562860000|2022-03-29 14:07:40|29580.9|29580.9|29580.6|29580.6|29580.9|29580.9|29580.6|29580.6|0
1648562870000|2022-03-29 14:07:50|29577.06|29577.06|29577.06|29577.06|29577.06|29577.06|29577.06|29577.06|0
1648562880000|2022-03-29 14:08:00|29587.66|29587.66|29587.66|29587.66|29587.66|29587.66|29587.66|29587.66|0
1648562900000|2022-03-29 14:08:20|29587.97|29587.97|29602.41|29602.41|29602.41|29602.41|29587.97|29587.97|0
1648562910000|2022-03-29 14:08:30|29603.31|29603.31|29610.38|29610.38|29610.38|29610.38|29603.31|29603.31|0
1648562920000|2022-03-29 14:08:40|29609.78|29609.78|29609.78|29609.78|29609.78|29609.78|29609.78|29609.78|0
1648562930000|2022-03-29 14:08:50|29609.48|29609.48|29613.01|29613.01|29613.01|29613.01|29605.94|29605.94|0
1648562940000|2022-03-29 14:09:00|29627.15|29627.15|29628.95|29628.95|29628.95|29628.95|29627.15|29627.15|0
1648562950000|2022-03-29 14:09:10|29628.05|29628.05|29624.52|29624.52|29628.05|29628.05|29624.52|29624.52|0
1648562960000|2022-03-29 14:09:20|29631.59|29631.59|29631.59|29631.59|29631.59|29631.59|29631.59|29631.59|0
1648562970000|2022-03-29 14:09:30|29638.66|29638.66|29638.66|29638.66|29638.66|29638.66|29638.66|29638.66|0
1648562980000|2022-03-29 14:09:40|29635.12|29635.12|29634.52|29634.52|29638.66|29638.66|29634.52|29634.52|0
1648562990000|2022-03-29 14:09:50|29636.02|29636.02|29644.82|29644.82|29650.16|29650.16|29636.02|29636.02|0
1648563000000|2022-03-29 14:10:00|29646.63|29646.63|29646.63|29646.63|29646.63|29646.63|29646.63|29646.63|0
1648563010000|2022-03-29 14:10:10|29646.93|29646.93|29646.93|29646.93|29646.93|29646.93|29646.93|29646.93|0
1648563020000|2022-03-29 14:10:20|29650.46|29650.46|29650.46|29650.46|29650.46|29650.46|29650.46|29650.46|0
1648563030000|2022-03-29 14:10:30|29654|29654|29657.83|29657.83|29657.83|29657.83|29650.46|29650.46|0
1648563040000|2022-03-29 14:10:40|29650.76|29650.76|29643.09|29643.09|29650.76|29650.76|29643.09|29643.09|0
1648563060000|2022-03-29 14:11:00|29632.49|29632.49|29624.82|29624.82|29632.49|29632.49|29624.82|29624.82|0
1648563070000|2022-03-29 14:11:10|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|0
1648563100000|2022-03-29 14:11:40|29631.89|29631.89|29628.35|29628.35|29631.89|29631.89|29628.35|29628.35|0
1648563110000|2022-03-29 14:11:50|29629.55|29629.55|29604.81|29604.81|29629.55|29629.55|29604.21|29604.21|0
1648563120000|2022-03-29 14:12:00|29603.91|29603.91|29587.26|29587.26|29603.91|29603.91|29587.26|29587.26|0
1648563130000|2022-03-29 14:12:10|29580.19|29580.19|29576.65|29576.65|29580.19|29580.19|29576.65|29576.65|0
1648563140000|2022-03-29 14:12:20|29580.19|29580.19|29580.19|29580.19|29580.19|29580.19|29580.19|29580.19|0
1648563150000|2022-03-29 14:12:30|29576.65|29576.65|29580.49|29580.49|29580.49|29580.49|29576.65|29576.65|0
1648563160000|2022-03-29 14:12:40|29569.88|29569.88|29573.42|29573.42|29573.42|29573.42|29569.88|29569.88|0
1648563170000|2022-03-29 14:12:50|29573.12|29573.12|29576.65|29576.65|29576.65|29576.65|29573.12|29573.12|0
1648563190000|2022-03-29 14:13:10|29576.95|29576.95|29580.49|29580.49|29580.49|29580.49|29576.95|29576.95|0
1648563200000|2022-03-29 14:13:20|29584.02|29584.02|29587.56|29587.56|29587.56|29587.56|29584.02|29584.02|0
1648563210000|2022-03-29 14:13:30|29584.02|29584.02|29584.02|29584.02|29584.02|29584.02|29584.02|29584.02|0
1648563220000|2022-03-29 14:13:40|29591.09|29591.09|29591.09|29591.09|29591.09|29591.09|29591.09|29591.09|0
1648563230000|2022-03-29 14:13:50|29594.63|29594.63|29594.63|29594.63|29594.63|29594.63|29594.63|29594.63|0
1648563240000|2022-03-29 14:14:00|29587.56|29587.56|29587.56|29587.56|29587.56|29587.56|29587.56|29587.56|0
1648563250000|2022-03-29 14:14:10|29587.26|29587.26|29569.88|29569.88|29587.26|29587.26|29569.88|29569.88|0
1648563270000|2022-03-29 14:14:30|29570.18|29570.18|29563.11|29563.11|29570.18|29570.18|29563.11|29563.11|0
1648563280000|2022-03-29 14:14:40|29559.58|29559.58|29559.58|29559.58|29559.58|29559.58|29559.58|29559.58|0
1648563290000|2022-03-29 14:14:50|29560.4|29560.4|29561.08|29561.08|29561.9|29561.9|29560.4|29560.4|0
1648563300000|2022-03-29 14:15:00|29550.47|29550.47|29551.48|29551.48|29551.48|29551.48|29550.47|29550.47|0
1648563310000|2022-03-29 14:15:10|29565.62|29565.62|29565.62|29565.62|29565.62|29565.62|29565.62|29565.62|0
1648563320000|2022-03-29 14:15:20|29565.92|29565.92|29555.32|29555.32|29565.92|29565.92|29555.32|29555.32|0
1648563330000|2022-03-29 14:15:30|29554.72|29554.72|29547.65|29547.65|29554.72|29554.72|29547.65|29547.65|0
1648563340000|2022-03-29 14:15:40|29554.72|29554.72|29544.11|29544.11|29554.72|29554.72|29544.11|29544.11|0
1648563360000|2022-03-29 14:16:00|29548.55|29548.55|29559.16|29559.16|29559.16|29559.16|29548.55|29548.55|0
1648563370000|2022-03-29 14:16:10|29552.09|29552.09|29549.75|29549.75|29552.09|29552.09|29548.55|29548.55|0
1648563380000|2022-03-29 14:16:20|29549.45|29549.45|29545.32|29545.32|29549.45|29549.45|29545.32|29545.32|0
1648563400000|2022-03-29 14:16:40|29544.72|29544.72|29523.51|29523.51|29544.72|29544.72|29523.51|29523.51|0
1648563410000|2022-03-29 14:16:50|29522.9|29522.9|29522.6|29522.6|29522.9|29522.9|29515.53|29515.53|0
1648563420000|2022-03-29 14:17:00|29522.19|29522.19|29526.63|29526.63|29526.63|29526.63|29522.19|29522.19|0
1648563430000|2022-03-29 14:17:10|29527.45|29527.45|29527.45|29527.45|29527.45|29527.45|29527.45|29527.45|0
1648563440000|2022-03-29 14:17:20|29527.75|29527.75|29513.61|29513.61|29527.75|29527.75|29513.61|29513.61|0
1648563450000|2022-03-29 14:17:30|29524.22|29524.22|29524.33|29524.33|29538.47|29538.47|29524.22|29524.22|0
1648563460000|2022-03-29 14:17:40|29531.4|29531.4|29524.33|29524.33|29531.4|29531.4|29524.33|29524.33|0
1648563470000|2022-03-29 14:17:50|29520.79|29520.79|29524.33|29524.33|29534.93|29534.93|29520.79|29520.79|0
1648563480000|2022-03-29 14:18:00|29520.79|29520.79|29534.93|29534.93|29534.93|29534.93|29520.79|29520.79|0
1648563490000|2022-03-29 14:18:10|29524.33|29524.33|29524.33|29524.33|29524.33|29524.33|29524.33|29524.33|0
1648563500000|2022-03-29 14:18:20|29524.63|29524.63|29521.09|29521.09|29524.63|29524.63|29521.09|29521.09|0
1648563510000|2022-03-29 14:18:30|29520.49|29520.49|29520.49|29520.49|29520.49|29520.49|29520.49|29520.49|0
1648563530000|2022-03-29 14:18:50|29516.96|29516.96|29510.49|29510.49|29516.96|29516.96|29506.35|29506.35|0
1648563580000|2022-03-29 14:19:40|29509.89|29509.89|29509.89|29509.89|29509.89|29509.89|29509.89|29509.89|0
1648563590000|2022-03-29 14:19:50|29513.42|29513.42|29495.75|29495.75|29513.42|29513.42|29495.75|29495.75|0
1648563600000|2022-03-29 14:20:00|29499.28|29499.28|29506.35|29506.35|29506.35|29506.35|29499.28|29499.28|0
1648563620000|2022-03-29 14:20:20|29505.94|29505.94|29505.94|29505.94|29505.94|29505.94|29505.94|29505.94|0
1648563630000|2022-03-29 14:20:30|29495.34|29495.34|29494.85|29494.85|29495.34|29495.34|29494.85|29494.85|0
1648563640000|2022-03-29 14:20:40|29487.78|29487.78|29487.78|29487.78|29487.78|29487.78|29487.78|29487.78|0
1648563650000|2022-03-29 14:20:50|29498.39|29498.39|29487.78|29487.78|29498.39|29498.39|29480.71|29480.71|0
1648563670000|2022-03-29 14:21:10|29477.18|29477.18|29477.18|29477.18|29477.18|29477.18|29477.18|29477.18|0
1648563700000|2022-03-29 14:21:40|29470.11|29470.11|29470.11|29470.11|29470.11|29470.11|29470.11|29470.11|0
1648563710000|2022-03-29 14:21:50|29466.57|29466.57|29466.57|29466.57|29466.57|29466.57|29463.04|29463.04|0
1648563720000|2022-03-29 14:22:00|29459.5|29459.5|29455.97|29455.97|29459.5|29459.5|29455.97|29455.97|0
1648563730000|2022-03-29 14:22:10|29463.04|29463.04|29466.57|29466.57|29466.57|29466.57|29463.04|29463.04|0
1648563740000|2022-03-29 14:22:20|29463.04|29463.04|29462.74|29462.74|29463.04|29463.04|29462.74|29462.74|0
1648563770000|2022-03-29 14:22:50|29459.2|29459.2|29459.2|29459.2|29459.2|29459.2|29459.2|29459.2|0
1648563780000|2022-03-29 14:23:00|29466.27|29466.27|29466.27|29466.27|29466.27|29466.27|29466.27|29466.27|0
1648563790000|2022-03-29 14:23:10|29455.67|29455.67|29448.19|29448.19|29455.67|29455.67|29448.19|29448.19|0
1648563800000|2022-03-29 14:23:20|29448.49|29448.49|29448.49|29448.49|29448.49|29448.49|29448.49|29448.49|0
1648563810000|2022-03-29 14:23:30|29441.42|29441.42|29441.42|29441.42|29441.42|29441.42|29441.42|29441.42|0
1648563830000|2022-03-29 14:23:50|29448.49|29448.49|29444.95|29444.95|29448.49|29448.49|29441.42|29441.42|0
1648563840000|2022-03-29 14:24:00|29445.55|29445.55|29457.06|29457.06|29457.06|29457.06|29444.84|29444.84|0
1648563860000|2022-03-29 14:24:20|29446.46|29446.46|29453.53|29453.53|29453.53|29453.53|29442.92|29442.92|0
1648563870000|2022-03-29 14:24:30|29453.12|29453.12|29456.65|29456.65|29456.65|29456.65|29453.12|29453.12|0
1648563880000|2022-03-29 14:24:40|29453.12|29453.12|29449.58|29449.58|29453.12|29453.12|29449.58|29449.58|0
1648563890000|2022-03-29 14:24:50|29446.05|29446.05|29446.05|29446.05|29446.05|29446.05|29446.05|29446.05|0
1648563900000|2022-03-29 14:25:00|29442.51|29442.51|29446.05|29446.05|29446.05|29446.05|29442.51|29442.51|0
1648563910000|2022-03-29 14:25:10|29460.19|29460.19|29453.12|29453.12|29460.19|29460.19|29453.12|29453.12|0
1648563930000|2022-03-29 14:25:30|29449.58|29449.58|29449.58|29449.58|29449.58|29449.58|29449.58|29449.58|0
1648563950000|2022-03-29 14:25:50|29442.51|29442.51|29438.98|29438.98|29442.51|29442.51|29438.98|29438.98|0
1648563960000|2022-03-29 14:26:00|29439.58|29439.58|29439.58|29439.58|29439.58|29439.58|29439.58|29439.58|0
1648563980000|2022-03-29 14:26:20|29446.65|29446.65|29446.65|29446.65|29446.65|29446.65|29446.65|29446.65|0
1648563990000|2022-03-29 14:26:30|29443.11|29443.11|29443.11|29443.11|29443.11|29443.11|29443.11|29443.11|0
1648564000000|2022-03-29 14:26:40|29450.18|29450.18|29446.65|29446.65|29450.18|29450.18|29446.65|29446.65|0
1648564010000|2022-03-29 14:26:50|29446.05|29446.05|29446.05|29446.05|29446.05|29446.05|29446.05|29446.05|0
1648564020000|2022-03-29 14:27:00|29449.58|29449.58|29449.58|29449.58|29449.58|29449.58|29449.58|29449.58|0
1648564030000|2022-03-29 14:27:10|29450.48|29450.48|29446.95|29446.95|29454.02|29454.02|29446.95|29446.95|0
1648564040000|2022-03-29 14:27:20|29450.48|29450.48|29454.02|29454.02|29454.02|29454.02|29450.48|29450.48|0
1648564050000|2022-03-29 14:27:30|29446.95|29446.95|29446.95|29446.95|29446.95|29446.95|29446.95|29446.95|0
1648564060000|2022-03-29 14:27:40|29454.02|29454.02|29454.02|29454.02|29454.02|29454.02|29454.02|29454.02|0
1648564070000|2022-03-29 14:27:50|29446.95|29446.95|29454.02|29454.02|29454.02|29454.02|29446.95|29446.95|0
1648564080000|2022-03-29 14:28:00|29450.48|29450.48|29450.48|29450.48|29450.48|29450.48|29450.48|29450.48|0
1648564090000|2022-03-29 14:28:10|29454.02|29454.02|29454.92|29454.92|29469.36|29469.36|29454.02|29454.02|0
1648564100000|2022-03-29 14:28:20|29458.45|29458.45|29458.45|29458.45|29458.45|29458.45|29458.45|29458.45|0
1648564110000|2022-03-29 14:28:30|29459.05|29459.05|29462.59|29462.59|29462.59|29462.59|29459.05|29459.05|0
1648564130000|2022-03-29 14:28:50|29466.12|29466.12|29462.59|29462.59|29466.12|29466.12|29462.59|29462.59|0
1648564140000|2022-03-29 14:29:00|29473.19|29473.19|29473.79|29473.79|29473.79|29473.79|29473.19|29473.19|0
1648564150000|2022-03-29 14:29:10|29474.09|29474.09|29468.25|29468.25|29475.32|29475.32|29468.25|29468.25|0
1648564160000|2022-03-29 14:29:20|29464.72|29464.72|29470.37|29470.37|29470.37|29470.37|29463.3|29463.3|0
1648564170000|2022-03-29 14:29:30|29466.83|29466.83|29470.37|29470.37|29470.37|29470.37|29466.83|29466.83|0
1648564180000|2022-03-29 14:29:40|29477.44|29477.44|29477.32|29477.32|29477.44|29477.44|29476.84|29476.84|0
1648564210000|2022-03-29 14:30:10|29470.25|29470.25|29470.66|29470.66|29470.66|29470.66|29466.72|29466.72|0
1648564220000|2022-03-29 14:30:20|29474.2|29474.2|29474.2|29474.2|29474.2|29474.2|29470.66|29470.66|0
1648564230000|2022-03-29 14:30:30|29474.8|29474.8|29475.7|29475.7|29475.7|29475.7|29474.8|29474.8|0
1648564240000|2022-03-29 14:30:40|29479.23|29479.23|29486.3|29486.3|29489.84|29489.84|29479.23|29479.23|0
1648564250000|2022-03-29 14:30:50|29482.77|29482.77|29482.77|29482.77|29486.3|29486.3|29482.77|29482.77|0
1648564260000|2022-03-29 14:31:00|29496.91|29496.91|29494.57|29494.57|29496.91|29496.91|29494.57|29494.57|0
1648564270000|2022-03-29 14:31:10|29491.04|29491.04|29483.97|29483.97|29491.04|29491.04|29483.97|29483.97|0
1648564280000|2022-03-29 14:31:20|29476.9|29476.9|29484.87|29484.87|29484.87|29484.87|29476.6|29476.6|0
1648564300000|2022-03-29 14:31:40|29483.97|29483.97|29483.97|29483.97|29483.97|29483.97|29483.97|29483.97|0
1648564310000|2022-03-29 14:31:50|29480.44|29480.44|29480.13|29480.13|29480.44|29480.44|29480.13|29480.13|0
1648564320000|2022-03-29 14:32:00|29487.2|29487.2|29487.2|29487.2|29487.2|29487.2|29487.2|29487.2|0
1648564330000|2022-03-29 14:32:10|29494.88|29494.88|29494.27|29494.27|29494.88|29494.88|29494.27|29494.27|0
1648564340000|2022-03-29 14:32:20|29494.88|29494.88|29487.2|29487.2|29494.88|29494.88|29487.2|29487.2|0
1648564350000|2022-03-29 14:32:30|29483.67|29483.67|29484.15|29484.15|29484.15|29484.15|29483.67|29483.67|0
1648564360000|2022-03-29 14:32:40|29491.22|29491.22|29491.22|29491.22|29491.22|29491.22|29491.22|29491.22|0
1648564370000|2022-03-29 14:32:50|29490.92|29490.92|29476.42|29476.42|29491.52|29491.52|29469.11|29469.11|0
1648564390000|2022-03-29 14:33:10|29469.35|29469.35|29469.35|29469.35|29469.35|29469.35|29469.35|29469.35|0
1648564400000|2022-03-29 14:33:20|29468.95|29468.95|29465.41|29465.41|29468.95|29468.95|29465.41|29465.41|0
1648564460000|2022-03-29 14:34:20|29461.88|29461.88|29449.77|29449.77|29461.88|29461.88|29449.77|29449.77|0
1648564470000|2022-03-29 14:34:30|29446.23|29446.23|29446.23|29446.23|29446.23|29446.23|29446.23|29446.23|0
1648564490000|2022-03-29 14:34:50|29442.7|29442.7|29442.7|29442.7|29442.7|29442.7|29442.7|29442.7|0
1648564500000|2022-03-29 14:35:00|29446.23|29446.23|29446.23|29446.23|29446.23|29446.23|29446.23|29446.23|0
1648564510000|2022-03-29 14:35:10|29446.53|29446.53|29446.53|29446.53|29446.53|29446.53|29446.53|29446.53|0
1648564520000|2022-03-29 14:35:20|29443|29443|29443|29443|29443|29443|29443|29443|0
1648564540000|2022-03-29 14:35:40|29435.93|29435.93|29425.32|29425.32|29435.93|29435.93|29425.32|29425.32|0
1648564550000|2022-03-29 14:35:50|29428.86|29428.86|29428.15|29428.15|29428.86|29428.86|29428.15|29428.15|0
1648564560000|2022-03-29 14:36:00|29424.61|29424.61|29424.61|29424.61|29424.61|29424.61|29424.61|29424.61|0
1648564570000|2022-03-29 14:36:10|29424.37|29424.37|29424.37|29424.37|29424.37|29424.37|29424.37|29424.37|0
1648564580000|2022-03-29 14:36:20|29427.91|29427.91|29427.91|29427.91|29427.91|29427.91|29427.91|29427.91|0
1648564590000|2022-03-29 14:36:30|29424.37|29424.37|29423.77|29423.77|29424.37|29424.37|29423.77|29423.77|0
1648564630000|2022-03-29 14:37:10|29431.14|29431.14|29434.98|29434.98|29434.98|29434.98|29431.14|29431.14|0
1648564640000|2022-03-29 14:37:20|29427.91|29427.91|29427.91|29427.91|29427.91|29427.91|29427.91|29427.91|0
1648564650000|2022-03-29 14:37:30|29424.37|29424.37|29424.37|29424.37|29424.37|29424.37|29424.37|29424.37|0
1648564680000|2022-03-29 14:38:00|29431.44|29431.44|29431.44|29431.44|29431.44|29431.44|29431.44|29431.44|0
1648564690000|2022-03-29 14:38:10|29427.91|29427.91|29427.91|29427.91|29427.91|29427.91|29427.91|29427.91|0
1648564710000|2022-03-29 14:38:30|29428.21|29428.21|29428.21|29428.21|29428.21|29428.21|29428.21|29428.21|0
1648564720000|2022-03-29 14:38:40|29424.67|29424.67|29424.67|29424.67|29424.67|29424.67|29424.67|29424.67|0
1648564730000|2022-03-29 14:38:50|29417.6|29417.6|29410.53|29410.53|29417.6|29417.6|29410.53|29410.53|0
1648564740000|2022-03-29 14:39:00|29410.05|29410.05|29427.72|29427.72|29427.72|29427.72|29410.05|29410.05|0
1648564760000|2022-03-29 14:39:20|29427.31|29427.31|29416.3|29416.3|29427.31|29427.31|29416.3|29416.3|0
1648564780000|2022-03-29 14:39:40|29409.23|29409.23|29405.69|29405.69|29409.23|29409.23|29405.69|29405.69|0
1648564790000|2022-03-29 14:39:50|29395.09|29395.09|29405.69|29405.69|29405.69|29405.69|29395.09|29395.09|0
1648564800000|2022-03-29 14:40:00|29405.45|29405.45|29398.38|29398.38|29405.45|29405.45|29398.38|29398.38|0
1648564820000|2022-03-29 14:40:20|29412.52|29412.52|29401.92|29401.92|29412.52|29412.52|29401.92|29401.92|0
1648564830000|2022-03-29 14:40:30|29405.45|29405.45|29405.45|29405.45|29405.45|29405.45|29405.45|29405.45|0
1648564840000|2022-03-29 14:40:40|29398.38|29398.38|29397.18|29397.18|29398.38|29398.38|29397.18|29397.18|0
1648564850000|2022-03-29 14:40:50|29396.28|29396.28|29393.05|29393.05|29396.28|29396.28|29392.74|29392.74|0
1648564860000|2022-03-29 14:41:00|29385.98|29385.98|29385.98|29385.98|29385.98|29385.98|29385.98|29385.98|0
1648564870000|2022-03-29 14:41:10|29382.44|29382.44|29382.44|29382.44|29382.44|29382.44|29382.44|29382.44|0
1648564880000|2022-03-29 14:41:20|29391.41|29391.41|29394.94|29394.94|29394.94|29394.94|29391.41|29391.41|0
1648564890000|2022-03-29 14:41:30|29394.04|29394.04|29390.5|29390.5|29394.04|29394.04|29390.5|29390.5|0
1648564900000|2022-03-29 14:41:40|29394.04|29394.04|29379.9|29379.9|29394.04|29394.04|29379.9|29379.9|0
1648564910000|2022-03-29 14:41:50|29379.66|29379.66|29361.93|29361.93|29380.26|29380.26|29354.45|29354.45|0
1648564920000|2022-03-29 14:42:00|29361.52|29361.52|29360.08|29360.08|29361.52|29361.52|29349.17|29349.17|0
1648564930000|2022-03-29 14:42:10|29356.54|29356.54|29356.54|29356.54|29356.54|29356.54|29356.54|29356.54|0
1648564940000|2022-03-29 14:42:20|29360.08|29360.08|29375.34|29375.34|29375.34|29375.34|29360.08|29360.08|0
1648564950000|2022-03-29 14:42:30|29382.41|29382.41|29366.04|29366.04|29382.71|29382.71|29365.44|29365.44|0
1648564960000|2022-03-29 14:42:40|29362.51|29362.51|29365.64|29365.64|29383.31|29383.31|29362.51|29362.51|0
1648564970000|2022-03-29 14:42:50|29362.1|29362.1|29357.36|29357.36|29362.1|29362.1|29357.36|29357.36|0
1648564980000|2022-03-29 14:43:00|29360.9|29360.9|29356.46|29356.46|29360.9|29360.9|29356.46|29356.46|0
1648564990000|2022-03-29 14:43:10|29352.93|29352.93|29356.46|29356.46|29363.53|29363.53|29352.93|29352.93|0
1648565000000|2022-03-29 14:43:20|29352.93|29352.93|29341.91|29341.91|29352.93|29352.93|29341.91|29341.91|0
1648565020000|2022-03-29 14:43:40|29348.98|29348.98|29345.45|29345.45|29352.52|29352.52|29341.91|29341.91|0
1648565040000|2022-03-29 14:44:00|29346.05|29346.05|29346.05|29346.05|29346.05|29346.05|29346.05|29346.05|0
1648565050000|2022-03-29 14:44:10|29349.58|29349.58|29356.65|29356.65|29356.65|29356.65|29349.58|29349.58|0
1648565060000|2022-03-29 14:44:20|29353.12|29353.12|29349.58|29349.58|29353.12|29353.12|29349.58|29349.58|0
1648565070000|2022-03-29 14:44:30|29346.05|29346.05|29350.48|29350.48|29350.48|29350.48|29346.05|29346.05|0
1648565080000|2022-03-29 14:44:40|29343.41|29343.41|29336.65|29336.65|29343.41|29343.41|29336.35|29336.35|0
1648565090000|2022-03-29 14:44:50|29333.11|29333.11|29354.02|29354.02|29354.92|29354.92|29333.11|29333.11|0
1648565100000|2022-03-29 14:45:00|29357.55|29357.55|29350.73|29350.73|29357.8|29357.8|29350.73|29350.73|0
1648565110000|2022-03-29 14:45:10|29343.66|29343.66|29343.66|29343.66|29343.66|29343.66|29343.66|29343.66|0
1648565120000|2022-03-29 14:45:20|29344.26|29344.26|29361.93|29361.93|29361.93|29361.93|29344.26|29344.26|0
1648565130000|2022-03-29 14:45:30|29358.4|29358.4|29361.93|29361.93|29361.93|29361.93|29358.4|29358.4|0
1648565140000|2022-03-29 14:45:40|29361.33|29361.33|29364.87|29364.87|29364.87|29364.87|29361.33|29361.33|0
1648565150000|2022-03-29 14:45:50|29361.33|29361.33|29354.26|29354.26|29361.33|29361.33|29354.26|29354.26|0
1648565160000|2022-03-29 14:46:00|29364.87|29364.87|29364.53|29364.53|29368.89|29368.89|29364.53|29364.53|0
1648565170000|2022-03-29 14:46:10|29364.29|29364.29|29346.31|29346.31|29364.29|29364.29|29346.31|29346.31|0
1648565180000|2022-03-29 14:46:20|29342.78|29342.78|29342.78|29342.78|29342.78|29342.78|29342.78|29342.78|0
1648565190000|2022-03-29 14:46:30|29349.85|29349.85|29339.24|29339.24|29349.85|29349.85|29339.24|29339.24|0
1648565200000|2022-03-29 14:46:40|29335.71|29335.71|29332.17|29332.17|29335.71|29335.71|29332.17|29332.17|0
1648565210000|2022-03-29 14:46:50|29335.3|29335.3|29335.3|29335.3|29335.3|29335.3|29335.3|29335.3|0
1648565220000|2022-03-29 14:47:00|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|0
1648565240000|2022-03-29 14:47:20|29335.3|29335.3|29335.3|29335.3|29338.83|29338.83|29335.3|29335.3|0
1648565250000|2022-03-29 14:47:30|29331.76|29331.76|29335.3|29335.3|29335.3|29335.3|29331.76|29331.76|0
1648565260000|2022-03-29 14:47:40|29331.76|29331.76|29331.16|29331.16|29331.76|29331.76|29331.16|29331.16|0
1648565270000|2022-03-29 14:47:50|29327.63|29327.63|29345.3|29345.3|29345.3|29345.3|29327.63|29327.63|0
1648565280000|2022-03-29 14:48:00|29341.77|29341.77|29341.77|29341.77|29341.77|29341.77|29341.77|29341.77|0
1648565290000|2022-03-29 14:48:10|29348.84|29348.84|29352.67|29352.67|29352.67|29352.67|29348.84|29348.84|0
1648565300000|2022-03-29 14:48:20|29356.21|29356.21|29356.21|29356.21|29356.21|29356.21|29356.21|29356.21|0
1648565330000|2022-03-29 14:48:50|29355.91|29355.91|29355.91|29355.91|29355.91|29355.91|29355.91|29355.91|0
1648565340000|2022-03-29 14:49:00|29359.44|29359.44|29324.35|29324.35|29359.44|29359.44|29324.35|29324.35|0
1648565350000|2022-03-29 14:49:10|29324.11|29324.11|29324.35|29324.35|29342.03|29342.03|29324.11|29324.11|0
1648565360000|2022-03-29 14:49:20|29327.89|29327.89|29334.96|29334.96|29345.56|29345.56|29327.89|29327.89|0
1648565370000|2022-03-29 14:49:30|29331.42|29331.42|29327.89|29327.89|29331.42|29331.42|29327.89|29327.89|0
1648565380000|2022-03-29 14:49:40|29324.35|29324.35|29334.96|29334.96|29334.96|29334.96|29324.35|29324.35|0
1648565390000|2022-03-29 14:49:50|29331.42|29331.42|29345.56|29345.56|29345.56|29345.56|29331.42|29331.42|0
1648565400000|2022-03-29 14:50:00|29342.03|29342.03|29334.96|29334.96|29342.03|29342.03|29334.96|29334.96|0
1648565420000|2022-03-29 14:50:20|29342.03|29342.03|29342.03|29342.03|29342.03|29342.03|29342.03|29342.03|0
1648565430000|2022-03-29 14:50:30|29338.49|29338.49|29338.49|29338.49|29338.49|29338.49|29338.49|29338.49|0
1648565440000|2022-03-29 14:50:40|29339.31|29339.31|29339.31|29339.31|29339.31|29339.31|29339.31|29339.31|0
1648565450000|2022-03-29 14:50:50|29339.91|29339.91|29353.15|29353.15|29353.15|29353.15|29339.01|29339.01|0
1648565460000|2022-03-29 14:51:00|29349.62|29349.62|29346.08|29346.08|29349.62|29349.62|29346.08|29346.08|0
1648565470000|2022-03-29 14:51:10|29349.62|29349.62|29342.55|29342.55|29349.62|29349.62|29342.55|29342.55|0
1648565480000|2022-03-29 14:51:20|29339.01|29339.01|29342.55|29342.55|29346.08|29346.08|29339.01|29339.01|0
1648565490000|2022-03-29 14:51:30|29349.62|29349.62|29349.62|29349.62|29349.62|29349.62|29349.62|29349.62|0
1648565510000|2022-03-29 14:51:50|29346.08|29346.08|29342.85|29342.85|29346.08|29346.08|29342.55|29342.55|0
1648565520000|2022-03-29 14:52:00|29339.31|29339.31|29339.31|29339.31|29339.31|29339.31|29339.31|29339.31|0
1648565530000|2022-03-29 14:52:10|29335.78|29335.78|29331.94|29331.94|29335.78|29335.78|29331.94|29331.94|0
1648565540000|2022-03-29 14:52:20|29328.41|29328.41|29324.27|29324.27|29331.94|29331.94|29324.27|29324.27|0
1648565550000|2022-03-29 14:52:30|29320.74|29320.74|29317.2|29317.2|29320.74|29320.74|29317.2|29317.2|0
1648565560000|2022-03-29 14:52:40|29310.13|29310.13|29306.6|29306.6|29310.13|29310.13|29306.6|29306.6|0
1648565570000|2022-03-29 14:52:50|29303.06|29303.06|29299.53|29299.53|29303.06|29303.06|29292.46|29292.46|0
1648565580000|2022-03-29 14:53:00|29303.06|29303.06|29303.06|29303.06|29303.06|29303.06|29299.53|29299.53|0
1648565590000|2022-03-29 14:53:10|29306.6|29306.6|29306.6|29306.6|29306.6|29306.6|29306.6|29306.6|0
1648565600000|2022-03-29 14:53:20|29310.13|29310.13|29310.13|29310.13|29310.13|29310.13|29310.13|29310.13|0
1648565620000|2022-03-29 14:53:40|29313.67|29313.67|29313.67|29313.67|29313.67|29313.67|29313.67|29313.67|0
1648565630000|2022-03-29 14:53:50|29310.13|29310.13|29310.13|29310.13|29310.13|29310.13|29310.13|29310.13|0
1648565640000|2022-03-29 14:54:00|29306.6|29306.6|29320.74|29320.74|29320.74|29320.74|29306.6|29306.6|0
1648565650000|2022-03-29 14:54:10|29317.2|29317.2|29317.8|29317.8|29317.8|29317.8|29317.2|29317.2|0
1648565660000|2022-03-29 14:54:20|29324.87|29324.87|29321.34|29321.34|29331.94|29331.94|29321.34|29321.34|0
1648565670000|2022-03-29 14:54:30|29317.8|29317.8|29321.34|29321.34|29321.34|29321.34|29317.8|29317.8|0
1648565680000|2022-03-29 14:54:40|29320.74|29320.74|29321.64|29321.64|29321.64|29321.64|29320.44|29320.44|0
1648565690000|2022-03-29 14:54:50|29318.1|29318.1|29311.03|29311.03|29318.1|29318.1|29311.03|29311.03|0
1648565700000|2022-03-29 14:55:00|29318.1|29318.1|29318.1|29318.1|29321.64|29321.64|29318.1|29318.1|0
1648565710000|2022-03-29 14:55:10|29321.64|29321.64|29318.1|29318.1|29321.64|29321.64|29318.1|29318.1|0
1648565720000|2022-03-29 14:55:20|29314.57|29314.57|29325.17|29325.17|29325.17|29325.17|29311.03|29311.03|0
1648565740000|2022-03-29 14:55:40|29328.71|29328.71|29321.64|29321.64|29328.71|29328.71|29321.64|29321.64|0
1648565750000|2022-03-29 14:55:50|29328.71|29328.71|29335.78|29335.78|29335.78|29335.78|29328.71|29328.71|0
1648565760000|2022-03-29 14:56:00|29336.08|29336.08|29340.22|29340.22|29343.75|29343.75|29336.08|29336.08|0
1648565770000|2022-03-29 14:56:10|29339.91|29339.91|29354.05|29354.05|29354.05|29354.05|29339.91|29339.91|0
1648565790000|2022-03-29 14:56:30|29350.52|29350.52|29354.05|29354.05|29354.05|29354.05|29350.52|29350.52|0
1648565800000|2022-03-29 14:56:40|29350.52|29350.52|29354.05|29354.05|29354.05|29354.05|29350.52|29350.52|0
1648565810000|2022-03-29 14:56:50|29346.98|29346.98|29346.98|29346.98|29357.59|29357.59|29346.98|29346.98|0
1648565820000|2022-03-29 14:57:00|29339.91|29339.91|29340.32|29340.32|29343.45|29343.45|29339.91|29339.91|0
1648565830000|2022-03-29 14:57:10|29343.86|29343.86|29343.86|29343.86|29343.86|29343.86|29340.32|29340.32|0
1648565840000|2022-03-29 14:57:20|29340.32|29340.32|29350.69|29350.69|29350.69|29350.69|29340.08|29340.08|0
1648565850000|2022-03-29 14:57:30|29347.15|29347.15|29347.15|29347.15|29347.15|29347.15|29347.15|29347.15|0
1648565860000|2022-03-29 14:57:40|29343.62|29343.62|29347.15|29347.15|29347.15|29347.15|29343.62|29343.62|0
1648565870000|2022-03-29 14:57:50|29343.62|29343.62|29340.49|29340.49|29344.03|29344.03|29340.49|29340.49|0
1648565880000|2022-03-29 14:58:00|29336.96|29336.96|29326.35|29326.35|29336.96|29336.96|29326.35|29326.35|0
1648565890000|2022-03-29 14:58:10|29333.42|29333.42|29329.89|29329.89|29333.42|29333.42|29326.35|29326.35|0
1648565900000|2022-03-29 14:58:20|29326.35|29326.35|29326.35|29326.35|29326.35|29326.35|29326.35|29326.35|0
1648565910000|2022-03-29 14:58:30|29326.05|29326.05|29326.05|29326.05|29326.05|29326.05|29326.05|29326.05|0
1648565920000|2022-03-29 14:58:40|29322.52|29322.52|29318.98|29318.98|29322.52|29322.52|29318.98|29318.98|0
1648565930000|2022-03-29 14:58:50|29326.05|29326.05|29325.45|29325.45|29326.05|29326.05|29325.45|29325.45|0
1648565940000|2022-03-29 14:59:00|29321.92|29321.92|29318.38|29318.38|29321.92|29321.92|29318.38|29318.38|0
1648565960000|2022-03-29 14:59:20|29314.85|29314.85|29318.38|29318.38|29321.92|29321.92|29314.85|29314.85|0
1648566000000|2022-03-29 15:00:00|29321.92|29321.92|29325.21|29325.21|29325.21|29325.21|29321.67|29321.67|0
1648566010000|2022-03-29 15:00:10|29328.74|29328.74|29334.27|29334.27|29334.27|29334.27|29328.74|29328.74|0
1648566020000|2022-03-29 15:00:20|29341.34|29341.34|29345.28|29345.28|29348.81|29348.81|29341.34|29341.34|0
1648566030000|2022-03-29 15:00:30|29348.81|29348.81|29348.81|29348.81|29348.81|29348.81|29348.81|29348.81|0
1648566040000|2022-03-29 15:00:40|29349.63|29349.63|29349.42|29349.42|29350.24|29350.24|29349.42|29349.42|0
1648566050000|2022-03-29 15:00:50|29345.88|29345.88|29346.18|29346.18|29346.18|29346.18|29345.88|29345.88|0
1648566060000|2022-03-29 15:01:00|29347|29347|29339.93|29339.93|29347|29347|29339.93|29339.93|0
1648566070000|2022-03-29 15:01:10|29343.47|29343.47|29343.47|29343.47|29343.47|29343.47|29343.47|29343.47|0
1648566080000|2022-03-29 15:01:20|29339.93|29339.93|29347.9|29347.9|29347.9|29347.9|29339.93|29339.93|0
1648566100000|2022-03-29 15:01:40|29344.37|29344.37|29343.96|29343.96|29344.37|29344.37|29343.96|29343.96|0
1648566110000|2022-03-29 15:01:50|29340.42|29340.42|29340.42|29340.42|29340.42|29340.42|29340.42|29340.42|0
1648566120000|2022-03-29 15:02:00|29343.96|29343.96|29347.49|29347.49|29347.49|29347.49|29340.42|29340.42|0
1648566130000|2022-03-29 15:02:10|29347.9|29347.9|29342.87|29342.87|29347.9|29347.9|29342.87|29342.87|0
1648566140000|2022-03-29 15:02:20|29343.47|29343.47|29342.87|29342.87|29343.47|29343.47|29342.87|29342.87|0
1648566150000|2022-03-29 15:02:30|29342.46|29342.46|29342.46|29342.46|29342.46|29342.46|29342.46|29342.46|0
1648566160000|2022-03-29 15:02:40|29338.92|29338.92|29327.11|29327.11|29338.92|29338.92|29327.11|29327.11|0
1648566170000|2022-03-29 15:02:50|29326.51|29326.51|29322.98|29322.98|29326.51|29326.51|29315.91|29315.91|0
1648566180000|2022-03-29 15:03:00|29323.22|29323.22|29308.67|29308.67|29323.22|29323.22|29308.67|29308.67|0
1648566190000|2022-03-29 15:03:10|29319.28|29319.28|29319.58|29319.58|29323.11|29323.11|29319.28|29319.28|0
1648566200000|2022-03-29 15:03:20|29318.67|29318.67|29329.28|29329.28|29329.58|29329.58|29318.67|29318.67|0
1648566210000|2022-03-29 15:03:30|29329.69|29329.69|29326.15|29326.15|29329.69|29329.69|29326.15|29326.15|0
1648566220000|2022-03-29 15:03:40|29322.62|29322.62|29317.14|29317.14|29322.62|29322.62|29317.14|29317.14|0
1648566230000|2022-03-29 15:03:50|29313.61|29313.61|29305.65|29305.65|29313.61|29313.61|29298.58|29298.58|0
1648566240000|2022-03-29 15:04:00|29309.18|29309.18|29309.18|29309.18|29309.18|29309.18|29309.18|29309.18|0
1648566250000|2022-03-29 15:04:10|29312.72|29312.72|29312.83|29312.83|29316.66|29316.66|29312.72|29312.72|0
1648566260000|2022-03-29 15:04:20|29309.29|29309.29|29298.49|29298.49|29309.29|29309.29|29298.49|29298.49|0
1648566270000|2022-03-29 15:04:30|29305.56|29305.56|29302.33|29302.33|29305.87|29305.87|29302.33|29302.33|0
1648566280000|2022-03-29 15:04:40|29301.73|29301.73|29291.94|29291.94|29301.73|29301.73|29291.12|29291.12|0
1648566290000|2022-03-29 15:04:50|29291.12|29291.12|29294.66|29294.66|29301.73|29301.73|29291.12|29291.12|0
1648566300000|2022-03-29 15:05:00|29291.12|29291.12|29287.59|29287.59|29291.12|29291.12|29287.59|29287.59|0
1648566310000|2022-03-29 15:05:10|29284.05|29284.05|29280.52|29280.52|29284.05|29284.05|29280.52|29280.52|0
1648566320000|2022-03-29 15:05:20|29276.99|29276.99|29277.18|29277.18|29277.59|29277.59|29276.99|29276.99|0
1648566330000|2022-03-29 15:05:30|29284.25|29284.25|29287.78|29287.78|29287.78|29287.78|29284.25|29284.25|0
1648566340000|2022-03-29 15:05:40|29287.37|29287.37|29287.37|29287.37|29287.37|29287.37|29286.14|29286.14|0
1648566350000|2022-03-29 15:05:50|29283.84|29283.84|29283.84|29283.84|29283.84|29283.84|29283.84|29283.84|0
1648566360000|2022-03-29 15:06:00|29284.25|29284.25|29299.62|29299.62|29299.62|29299.62|29284.25|29284.25|0
1648566370000|2022-03-29 15:06:10|29300.1|29300.1|29298.79|29298.79|29300.1|29300.1|29298.49|29298.49|0
1648566380000|2022-03-29 15:06:20|29302.32|29302.32|29302.32|29302.32|29302.32|29302.32|29302.32|29302.32|0
1648566390000|2022-03-29 15:06:30|29302.62|29302.62|29305.86|29305.86|29305.86|29305.86|29302.32|29302.32|0
1648566400000|2022-03-29 15:06:40|29305.26|29305.26|29305.26|29305.26|29305.26|29305.26|29305.26|29305.26|0
1648566420000|2022-03-29 15:07:00|29308.79|29308.79|29308.79|29308.79|29308.79|29308.79|29308.79|29308.79|0
1648566440000|2022-03-29 15:07:20|29312.33|29312.33|29319.4|29319.4|29319.4|29319.4|29312.33|29312.33|0
1648566450000|2022-03-29 15:07:30|29319.7|29319.7|29312.63|29312.63|29319.7|29319.7|29312.63|29312.63|0
1648566460000|2022-03-29 15:07:40|29323.23|29323.23|29323.23|29323.23|29323.23|29323.23|29323.23|29323.23|0
1648566470000|2022-03-29 15:07:50|29326.77|29326.77|29326.77|29326.77|29330.3|29330.3|29326.77|29326.77|0
1648566480000|2022-03-29 15:08:00|29337.37|29337.37|29337.37|29337.37|29337.37|29337.37|29337.37|29337.37|0
1648566490000|2022-03-29 15:08:10|29333.84|29333.84|29330.3|29330.3|29333.84|29333.84|29330.3|29330.3|0
1648566500000|2022-03-29 15:08:20|29337.37|29337.37|29337.37|29337.37|29340.91|29340.91|29337.37|29337.37|0
1648566510000|2022-03-29 15:08:30|29336.47|29336.47|29339.4|29339.4|29339.4|29339.4|29334.97|29334.97|0
1648566520000|2022-03-29 15:08:40|29338.8|29338.8|29331.73|29331.73|29338.8|29338.8|29331.73|29331.73|0
1648566530000|2022-03-29 15:08:50|29338.8|29338.8|29338.8|29338.8|29338.8|29338.8|29338.8|29338.8|0
1648566540000|2022-03-29 15:09:00|29335.27|29335.27|29335.27|29335.27|29335.27|29335.27|29335.27|29335.27|0
1648566550000|2022-03-29 15:09:10|29334.97|29334.97|29334.97|29334.97|29334.97|29334.97|29334.97|29334.97|0
1648566570000|2022-03-29 15:09:30|29335.57|29335.57|29335.57|29335.57|29335.57|29335.57|29335.57|29335.57|0
1648566580000|2022-03-29 15:09:40|29332.03|29332.03|29328.2|29328.2|29332.03|29332.03|29328.2|29328.2|0
1648566590000|2022-03-29 15:09:50|29327.6|29327.6|29309.92|29309.92|29327.6|29327.6|29309.92|29309.92|0
1648566610000|2022-03-29 15:10:10|29310.22|29310.22|29310.22|29310.22|29310.22|29310.22|29310.22|29310.22|0
1648566630000|2022-03-29 15:10:30|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|0
1648566640000|2022-03-29 15:10:40|29313.76|29313.76|29313.76|29313.76|29313.76|29313.76|29313.76|29313.76|0
1648566650000|2022-03-29 15:10:50|29312.94|29312.94|29313.35|29313.35|29316.88|29316.88|29305.87|29305.87|0
1648566660000|2022-03-29 15:11:00|29316.88|29316.88|29313.35|29313.35|29316.88|29316.88|29313.35|29313.35|0
1648566670000|2022-03-29 15:11:10|29313.05|29313.05|29317.48|29317.48|29317.48|29317.48|29313.05|29313.05|0
1648566680000|2022-03-29 15:11:20|29317.89|29317.89|29318.91|29318.91|29318.91|29318.91|29317.89|29317.89|0
1648566690000|2022-03-29 15:11:30|29325.98|29325.98|29325.98|29325.98|29325.98|29325.98|29325.98|29325.98|0
1648566700000|2022-03-29 15:11:40|29325.07|29325.07|29324.77|29324.77|29325.07|29325.07|29324.77|29324.77|0
1648566710000|2022-03-29 15:11:50|29316.8|29316.8|29316.8|29316.8|29316.8|29316.8|29316.8|29316.8|0
1648566720000|2022-03-29 15:12:00|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|0
1648566730000|2022-03-29 15:12:10|29313.27|29313.27|29313.27|29313.27|29313.27|29313.27|29313.27|29313.27|0
1648566740000|2022-03-29 15:12:20|29312.97|29312.97|29323.87|29323.87|29323.87|29323.87|29312.97|29312.97|0
1648566750000|2022-03-29 15:12:30|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|0
1648566760000|2022-03-29 15:12:40|29327.41|29327.41|29319.14|29319.14|29327.41|29327.41|29319.14|29319.14|0
1648566790000|2022-03-29 15:13:10|29318.73|29318.73|29315.19|29315.19|29318.73|29318.73|29315.19|29315.19|0
1648566800000|2022-03-29 15:13:20|29313.99|29313.99|29281.36|29281.36|29313.99|29313.99|29281.36|29281.36|0
1648566810000|2022-03-29 15:13:30|29274.29|29274.29|29263.68|29263.68|29274.29|29274.29|29263.68|29263.68|0
1648566820000|2022-03-29 15:13:40|29270.75|29270.75|29274.29|29274.29|29277.82|29277.82|29270.75|29270.75|0
1648566830000|2022-03-29 15:13:50|29270.75|29270.75|29270.45|29270.45|29270.75|29270.75|29270.45|29270.45|0
1648566840000|2022-03-29 15:14:00|29270.04|29270.04|29265.69|29265.69|29273.58|29273.58|29265.69|29265.69|0
1648566850000|2022-03-29 15:14:10|29269.22|29269.22|29266.51|29266.51|29270.04|29270.04|29266.51|29266.51|0
1648566860000|2022-03-29 15:14:20|29267.11|29267.11|29274.48|29274.48|29274.48|29274.48|29267.11|29267.11|0
1648566870000|2022-03-29 15:14:30|29263.87|29263.87|29260.04|29260.04|29263.87|29263.87|29260.04|29260.04|0
1648566880000|2022-03-29 15:14:40|29259.44|29259.44|29259.44|29259.44|29259.44|29259.44|29259.44|29259.44|0
1648566890000|2022-03-29 15:14:50|29255.9|29255.9|29259.63|29259.63|29259.63|29259.63|29255.9|29255.9|0
1648566900000|2022-03-29 15:15:00|29259.55|29259.55|29259.96|29259.96|29259.96|29259.96|29259.55|29259.55|0
1648566910000|2022-03-29 15:15:10|29260.26|29260.26|29256.73|29256.73|29260.26|29260.26|29256.73|29256.73|0
1648566920000|2022-03-29 15:15:20|29253.19|29253.19|29256.43|29256.43|29256.43|29256.43|29246.12|29246.12|0
1648566930000|2022-03-29 15:15:30|29263.5|29263.5|29262.9|29262.9|29263.5|29263.5|29262.3|29262.3|0
1648566940000|2022-03-29 15:15:40|29259.36|29259.36|29252.29|29252.29|29259.36|29259.36|29252.29|29252.29|0
1648566950000|2022-03-29 15:15:50|29262.9|29262.9|29262.9|29262.9|29262.9|29262.9|29262.9|29262.9|0
1648566960000|2022-03-29 15:16:00|29262|29262|29262.08|29262.08|29262.08|29262.08|29261.18|29261.18|0
1648566970000|2022-03-29 15:16:10|29262.68|29262.68|29262.68|29262.68|29262.68|29262.68|29262.68|29262.68|0
1648566980000|2022-03-29 15:16:20|29259.14|29259.14|29259.14|29259.14|29259.14|29259.14|29259.14|29259.14|0
1648567000000|2022-03-29 15:16:40|29252.07|29252.07|29248.3|29248.3|29255.61|29255.61|29248.3|29248.3|0
1648567030000|2022-03-29 15:17:10|29241.23|29241.23|29245.17|29245.17|29245.17|29245.17|29241.23|29241.23|0
1648567040000|2022-03-29 15:17:20|29249.61|29249.61|29255.24|29255.24|29259.08|29259.08|29249.61|29249.61|0
1648567050000|2022-03-29 15:17:30|29254.94|29254.94|29258.18|29258.18|29258.18|29258.18|29254.04|29254.04|0
1648567060000|2022-03-29 15:17:40|29254.64|29254.64|29254.64|29254.64|29254.64|29254.64|29254.64|29254.64|0
1648567070000|2022-03-29 15:17:50|29247.57|29247.57|29247.57|29247.57|29247.57|29247.57|29247.57|29247.57|0
1648567080000|2022-03-29 15:18:00|29246.67|29246.67|29253.14|29253.14|29253.14|29253.14|29246.07|29246.07|0
1648567090000|2022-03-29 15:18:10|29256.68|29256.68|29261.11|29261.11|29261.11|29261.11|29256.68|29256.68|0
1648567100000|2022-03-29 15:18:20|29261.71|29261.71|29254.64|29254.64|29261.71|29261.71|29254.64|29254.64|0
1648567110000|2022-03-29 15:18:30|29254.94|29254.94|29272.21|29272.21|29276.15|29276.15|29254.94|29254.94|0
1648567120000|2022-03-29 15:18:40|29279.28|29279.28|29273.03|29273.03|29279.28|29279.28|29272.21|29272.21|0
1648567130000|2022-03-29 15:18:50|29272.13|29272.13|29272.73|29272.73|29272.73|29272.73|29272.13|29272.13|0
1648567140000|2022-03-29 15:19:00|29272.32|29272.32|29275.44|29275.44|29275.44|29275.44|29271.91|29271.91|0
1648567150000|2022-03-29 15:19:10|29278.98|29278.98|29282.51|29282.51|29282.51|29282.51|29278.98|29278.98|0
1648567160000|2022-03-29 15:19:20|29283|29283|29269.1|29269.1|29283.24|29283.24|29269.1|29269.1|0
1648567170000|2022-03-29 15:19:30|29279.7|29279.7|29279.7|29279.7|29279.7|29279.7|29279.7|29279.7|0
1648567180000|2022-03-29 15:19:40|29283.24|29283.24|29283.24|29283.24|29283.24|29283.24|29283.24|29283.24|0
1648567190000|2022-03-29 15:19:50|29282.76|29282.76|29282.97|29282.97|29283.58|29283.58|29282.76|29282.76|0
1648567200000|2022-03-29 15:20:00|29283.38|29283.38|29294.53|29294.53|29294.53|29294.53|29283.38|29283.38|0
1648567210000|2022-03-29 15:20:10|29294.94|29294.94|29294.94|29294.94|29294.94|29294.94|29294.94|29294.94|0
1648567220000|2022-03-29 15:20:20|29291.41|29291.41|29290.81|29290.81|29291.71|29291.71|29290.81|29290.81|0
1648567230000|2022-03-29 15:20:30|29291.22|29291.22|29302.23|29302.23|29302.23|29302.23|29291.22|29291.22|0
1648567250000|2022-03-29 15:20:50|29309.3|29309.3|29313.74|29313.74|29313.74|29313.74|29309.3|29309.3|0
1648567260000|2022-03-29 15:21:00|29313.44|29313.44|29309.79|29309.79|29313.74|29313.74|29309.79|29309.79|0
1648567270000|2022-03-29 15:21:10|29320.4|29320.4|29320.4|29320.4|29320.4|29320.4|29320.4|29320.4|0
1648567280000|2022-03-29 15:21:20|29319.49|29319.49|29319.49|29319.49|29319.49|29319.49|29319.49|29319.49|0
1648567290000|2022-03-29 15:21:30|29319.79|29319.79|29319.79|29319.79|29319.79|29319.79|29319.79|29319.79|0
1648567310000|2022-03-29 15:21:50|29320.2|29320.2|29320.2|29320.2|29320.2|29320.2|29320.2|29320.2|0
1648567320000|2022-03-29 15:22:00|29319.6|29319.6|29319.6|29319.6|29319.6|29319.6|29319.6|29319.6|0
1648567330000|2022-03-29 15:22:10|29319|29319|29319|29319|29319|29319|29319|29319|0
1648567340000|2022-03-29 15:22:20|29315.47|29315.47|29322.54|29322.54|29326.07|29326.07|29315.47|29315.47|0
1648567350000|2022-03-29 15:22:30|29322.84|29322.84|29322.84|29322.84|29322.84|29322.84|29322.84|29322.84|0
1648567360000|2022-03-29 15:22:40|29323.14|29323.14|29323.44|29323.44|29323.44|29323.44|29323.14|29323.14|0
1648567370000|2022-03-29 15:22:50|29324.04|29324.04|29327.57|29327.57|29327.57|29327.57|29324.04|29324.04|0
1648567380000|2022-03-29 15:23:00|29324.04|29324.04|29324.04|29324.04|29338.18|29338.18|29320.51|29320.51|0
1648567390000|2022-03-29 15:23:10|29327.57|29327.57|29327.79|29327.79|29327.79|29327.79|29326.97|29326.97|0
1648567400000|2022-03-29 15:23:20|29326.97|29326.97|29326.97|29326.97|29326.97|29326.97|29326.97|29326.97|0
1648567410000|2022-03-29 15:23:30|29330.51|29330.51|29330.51|29330.51|29330.51|29330.51|29330.51|29330.51|0
1648567420000|2022-03-29 15:23:40|29326.97|29326.97|29326.97|29326.97|29326.97|29326.97|29326.97|29326.97|0
1648567430000|2022-03-29 15:23:50|29327.79|29327.79|29326|29326|29328.2|29328.2|29324.67|29324.67|0
1648567440000|2022-03-29 15:24:00|29325.75|29325.75|29325.75|29325.75|29325.75|29325.75|29325.75|29325.75|0
1648567450000|2022-03-29 15:24:10|29325.51|29325.51|29325.51|29325.51|29325.51|29325.51|29325.51|29325.51|0
1648567460000|2022-03-29 15:24:20|29336.12|29336.12|29332.58|29332.58|29339.65|29339.65|29332.58|29332.58|0
1648567470000|2022-03-29 15:24:30|29329.05|29329.05|29329.05|29329.05|29329.05|29329.05|29329.05|29329.05|0
1648567480000|2022-03-29 15:24:40|29339.65|29339.65|29332.17|29332.17|29339.65|29339.65|29332.17|29332.17|0
1648567490000|2022-03-29 15:24:50|29339.24|29339.24|29339.65|29339.65|29343.19|29343.19|29335.71|29335.71|0
1648567500000|2022-03-29 15:25:00|29343.19|29343.19|29346.72|29346.72|29346.72|29346.72|29343.19|29343.19|0
1648567510000|2022-03-29 15:25:10|29350.26|29350.26|29350.26|29350.26|29350.26|29350.26|29350.26|29350.26|0
1648567520000|2022-03-29 15:25:20|29350.56|29350.56|29354.5|29354.5|29354.5|29354.5|29350.56|29350.56|0
1648567530000|2022-03-29 15:25:30|29358.04|29358.04|29347.13|29347.13|29358.04|29358.04|29347.13|29347.13|0
1648567540000|2022-03-29 15:25:40|29354.2|29354.2|29357.74|29357.74|29357.74|29357.74|29354.2|29354.2|0
1648567550000|2022-03-29 15:25:50|29354.2|29354.2|29350.37|29350.37|29357.74|29357.74|29350.37|29350.37|0
1648567580000|2022-03-29 15:26:20|29349.46|29349.46|29350.67|29350.67|29354.2|29354.2|29349.46|29349.46|0
1648567590000|2022-03-29 15:26:30|29361.27|29361.27|29370.14|29370.14|29373.68|29373.68|29361.27|29361.27|0
1648567600000|2022-03-29 15:26:40|29373.68|29373.68|29373.68|29373.68|29373.68|29373.68|29373.68|29373.68|0
1648567610000|2022-03-29 15:26:50|29372.78|29372.78|29376.01|29376.01|29376.01|29376.01|29368.94|29368.94|0
1648567620000|2022-03-29 15:27:00|29376.31|29376.31|29369.13|29369.13|29376.31|29376.31|29368.53|29368.53|0
1648567630000|2022-03-29 15:27:10|29376.2|29376.2|29372.67|29372.67|29376.2|29376.2|29369.13|29369.13|0
1648567640000|2022-03-29 15:27:20|29369.13|29369.13|29376.8|29376.8|29376.8|29376.8|29369.13|29369.13|0
1648567650000|2022-03-29 15:27:30|29369.73|29369.73|29370.03|29370.03|29371.23|29371.23|29369.73|29369.73|0
1648567660000|2022-03-29 15:27:40|29373.57|29373.57|29377.1|29377.1|29377.1|29377.1|29370.03|29370.03|0
1648567670000|2022-03-29 15:27:50|29373.57|29373.57|29384.17|29384.17|29384.17|29384.17|29373.57|29373.57|0
1648567680000|2022-03-29 15:28:00|29384.99|29384.99|29381.05|29381.05|29384.99|29384.99|29381.05|29381.05|0
1648567690000|2022-03-29 15:28:10|29377.51|29377.51|29377.51|29377.51|29377.51|29377.51|29377.51|29377.51|0
1648567700000|2022-03-29 15:28:20|29373.08|29373.08|29369.54|29369.54|29373.08|29373.08|29369.54|29369.54|0
1648567710000|2022-03-29 15:28:30|29369.24|29369.24|29365.71|29365.71|29369.24|29369.24|29365.71|29365.71|0
1648567720000|2022-03-29 15:28:40|29366.01|29366.01|29365.71|29365.71|29366.01|29366.01|29365.71|29365.71|0
1648567730000|2022-03-29 15:28:50|29372.78|29372.78|29379.85|29379.85|29379.85|29379.85|29372.78|29372.78|0
1648567740000|2022-03-29 15:29:00|29386.92|29386.92|29380.97|29380.97|29388.04|29388.04|29380.67|29380.67|0
1648567750000|2022-03-29 15:29:10|29384.5|29384.5|29387.63|29387.63|29387.63|29387.63|29384.09|29384.09|0
1648567760000|2022-03-29 15:29:20|29387.33|29387.33|29383.38|29383.38|29390.86|29390.86|29383.38|29383.38|0
1648567770000|2022-03-29 15:29:30|29382.78|29382.78|29393.88|29393.88|29408.43|29408.43|29382.78|29382.78|0
1648567780000|2022-03-29 15:29:40|29386.81|29386.81|29408.43|29408.43|29408.43|29408.43|29386.81|29386.81|0
1648567790000|2022-03-29 15:29:50|29409.93|29409.93|29397.32|29397.32|29410.64|29410.64|29392.96|29392.96|0
1648624500000|2022-03-30 07:15:00|29376.9|29376.9|29376.9|29376.9|29376.9|29376.9|29376.9|29376.9|0
1648624520000|2022-03-30 07:15:20|29380.44|29380.44|29361.22|29361.22|29380.44|29380.44|29361.22|29361.22|0
1648624530000|2022-03-30 07:15:30|29347.08|29347.08|29347.08|29347.08|29347.08|29347.08|29347.08|29347.08|0
1648624540000|2022-03-30 07:15:40|29345.28|29345.28|29345.28|29345.28|29348.81|29348.81|29341.74|29341.74|0
1648624550000|2022-03-30 07:15:50|29347.08|29347.08|29357.68|29357.68|29357.68|29357.68|29347.08|29347.08|0
1648624560000|2022-03-30 07:16:00|29358.17|29358.17|29358.17|29358.17|29358.17|29358.17|29358.17|29358.17|0
1648624580000|2022-03-30 07:16:20|29355.76|29355.76|29340.12|29340.12|29355.76|29355.76|29340.12|29340.12|0
1648624590000|2022-03-30 07:16:30|29336.59|29336.59|29336.59|29336.59|29336.59|29336.59|29336.59|29336.59|0
1648624600000|2022-03-30 07:16:40|29333.05|29333.05|29333.05|29333.05|29333.05|29333.05|29333.05|29333.05|0
1648624610000|2022-03-30 07:16:50|29329.52|29329.52|29325.98|29325.98|29329.52|29329.52|29325.98|29325.98|0
1648624630000|2022-03-30 07:17:10|29322.45|29322.45|29322.45|29322.45|29322.45|29322.45|29322.45|29322.45|0
1648624640000|2022-03-30 07:17:20|29318.91|29318.91|29322.45|29322.45|29322.45|29322.45|29318.91|29318.91|0
1648624650000|2022-03-30 07:17:30|29325.98|29325.98|29329.52|29329.52|29329.52|29329.52|29325.98|29325.98|0
1648624660000|2022-03-30 07:17:40|29325.98|29325.98|29325.98|29325.98|29325.98|29325.98|29325.98|29325.98|0
1648624670000|2022-03-30 07:17:50|29315.38|29315.38|29308.31|29308.31|29315.38|29315.38|29308.31|29308.31|0
1648624690000|2022-03-30 07:18:10|29311.84|29311.84|29311.84|29311.84|29311.84|29311.84|29311.84|29311.84|0
1648624700000|2022-03-30 07:18:20|29315.38|29315.38|29315.38|29315.38|29315.38|29315.38|29315.38|29315.38|0
1648624710000|2022-03-30 07:18:30|29322.45|29322.45|29322.45|29322.45|29322.45|29322.45|29322.45|29322.45|0
1648624720000|2022-03-30 07:18:40|29311.84|29311.84|29311.84|29311.84|29311.84|29311.84|29311.84|29311.84|0
1648624730000|2022-03-30 07:18:50|29315.38|29315.38|29315.38|29315.38|29315.38|29315.38|29315.38|29315.38|0
1648624740000|2022-03-30 07:19:00|29314.65|29314.65|29314.65|29314.65|29314.65|29314.65|29314.65|29314.65|0
1648624750000|2022-03-30 07:19:10|29313.01|29313.01|29306.38|29306.38|29313.01|29313.01|29306.38|29306.38|0
1648624760000|2022-03-30 07:19:20|29306.13|29306.13|29292.82|29292.82|29306.13|29306.13|29292.82|29292.82|0
1648624770000|2022-03-30 07:19:30|29289.29|29289.29|29280.72|29280.72|29289.29|29289.29|29280.72|29280.72|0
1648624780000|2022-03-30 07:19:40|29282.52|29282.52|29282.52|29282.52|29282.52|29282.52|29282.52|29282.52|0
1648624790000|2022-03-30 07:19:50|29293.13|29293.13|29298.09|29298.09|29298.09|29298.09|29291.02|29291.02|0
1648624800000|2022-03-30 07:20:00|29305.16|29305.16|29299.29|29299.29|29309.9|29309.9|29299.29|29299.29|0
1648624810000|2022-03-30 07:20:10|29298.39|29298.39|29305.46|29305.46|29305.46|29305.46|29298.39|29298.39|0
1648624820000|2022-03-30 07:20:20|29305.16|29305.16|29303.36|29303.36|29305.16|29305.16|29303.36|29303.36|0
1648624830000|2022-03-30 07:20:30|29299.82|29299.82|29301.63|29301.63|29301.63|29301.63|29299.82|29299.82|0
1648624840000|2022-03-30 07:20:40|29287.49|29287.49|29287.49|29287.49|29287.49|29287.49|29287.49|29287.49|0
1648624850000|2022-03-30 07:20:50|29280.42|29280.42|29279.22|29279.22|29280.42|29280.42|29279.22|29279.22|0
1648624860000|2022-03-30 07:21:00|29265.08|29265.08|29260.72|29260.72|29265.08|29265.08|29260.72|29260.72|0
1648624870000|2022-03-30 07:21:10|29261.13|29261.13|29271.74|29271.74|29271.74|29271.74|29261.13|29261.13|0
1648624880000|2022-03-30 07:21:20|29270.84|29270.84|29263.77|29263.77|29270.84|29270.84|29263.77|29263.77|0
1648624910000|2022-03-30 07:21:50|29262.56|29262.56|29262.56|29262.56|29263.77|29263.77|29262.56|29262.56|0
1648624920000|2022-03-30 07:22:00|29259.03|29259.03|29259.03|29259.03|29259.03|29259.03|29259.03|29259.03|0
1648624930000|2022-03-30 07:22:10|29266.1|29266.1|29267.6|29267.6|29267.6|29267.6|29266.1|29266.1|0
1648624940000|2022-03-30 07:22:20|29260.53|29260.53|29268.8|29268.8|29268.8|29268.8|29260.53|29260.53|0
1648624950000|2022-03-30 07:22:30|29265.27|29265.27|29254.66|29254.66|29265.27|29265.27|29254.66|29254.66|0
1648624960000|2022-03-30 07:22:40|29244.06|29244.06|29249.93|29249.93|29251.13|29251.13|29244.06|29244.06|0
1648624980000|2022-03-30 07:23:00|29257|29257|29260.53|29260.53|29260.53|29260.53|29249.93|29249.93|0
1648624990000|2022-03-30 07:23:10|29253.46|29253.46|29253.46|29253.46|29253.46|29253.46|29253.46|29253.46|0
1648625000000|2022-03-30 07:23:20|29253.05|29253.05|29245.68|29245.68|29253.05|29253.05|29245.08|29245.08|0
1648625020000|2022-03-30 07:23:40|29238.61|29238.61|29220.94|29220.94|29238.61|29238.61|29220.94|29220.94|0
1648625030000|2022-03-30 07:23:50|29210.33|29210.33|29210.33|29210.33|29210.33|29210.33|29210.33|29210.33|0
1648625050000|2022-03-30 07:24:10|29209.92|29209.92|29202.85|29202.85|29209.92|29209.92|29202.85|29202.85|0
1648625060000|2022-03-30 07:24:20|29199.32|29199.32|29209.92|29209.92|29209.92|29209.92|29195.78|29195.78|0
1648625080000|2022-03-30 07:24:40|29202.85|29202.85|29202.85|29202.85|29202.85|29202.85|29202.85|29202.85|0
1648625100000|2022-03-30 07:25:00|29209.92|29209.92|29209.92|29209.92|29209.92|29209.92|29209.92|29209.92|0
1648625110000|2022-03-30 07:25:10|29238.2|29238.2|29241.74|29241.74|29241.74|29241.74|29238.2|29238.2|0
1648625160000|2022-03-30 07:26:00|29245.27|29245.27|29246.47|29246.47|29246.47|29246.47|29245.27|29245.27|0
1648625170000|2022-03-30 07:26:10|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|0
1648625180000|2022-03-30 07:26:20|29246.28|29246.28|29246.28|29246.28|29246.28|29246.28|29246.28|29246.28|0
1648625190000|2022-03-30 07:26:30|29235.68|29235.68|29224.25|29224.25|29235.68|29235.68|29224.25|29224.25|0
1648625200000|2022-03-30 07:26:40|29223.65|29223.65|29223.65|29223.65|29223.65|29223.65|29223.65|29223.65|0
1648625260000|2022-03-30 07:27:40|29220.12|29220.12|29213.05|29213.05|29220.12|29220.12|29213.05|29213.05|0
1648625270000|2022-03-30 07:27:50|29220.12|29220.12|29223.65|29223.65|29223.65|29223.65|29220.12|29220.12|0
1648625280000|2022-03-30 07:28:00|29230.72|29230.72|29230.72|29230.72|29230.72|29230.72|29230.72|29230.72|0
1648625300000|2022-03-30 07:28:20|29223.65|29223.65|29223.65|29223.65|29223.65|29223.65|29223.65|29223.65|0
1648625340000|2022-03-30 07:29:00|29224.25|29224.25|29227.79|29227.79|29227.79|29227.79|29224.25|29224.25|0
1648625350000|2022-03-30 07:29:10|29231.32|29231.32|29220.42|29220.42|29234.86|29234.86|29220.42|29220.42|0
1648625400000|2022-03-30 07:30:00|29227.49|29227.49|29232.52|29232.52|29233.12|29233.12|29227.49|29227.49|0
1648625410000|2022-03-30 07:30:10|29243.13|29243.13|29243.13|29243.13|29243.13|29243.13|29243.13|29243.13|0
1648625420000|2022-03-30 07:30:20|29232.52|29232.52|29232.52|29232.52|29232.52|29232.52|29232.52|29232.52|0
1648625430000|2022-03-30 07:30:30|29228.99|29228.99|29228.99|29228.99|29228.99|29228.99|29228.99|29228.99|0
1648625440000|2022-03-30 07:30:40|29218.38|29218.38|29218.38|29218.38|29218.38|29218.38|29218.38|29218.38|0
1648625450000|2022-03-30 07:30:50|29218.68|29218.68|29218.99|29218.99|29218.99|29218.99|29218.68|29218.68|0
1648625460000|2022-03-30 07:31:00|29218.68|29218.68|29215.75|29215.75|29226.36|29226.36|29215.75|29215.75|0
1648625470000|2022-03-30 07:31:10|29205.15|29205.15|29212.22|29212.22|29212.22|29212.22|29205.15|29205.15|0
1648625480000|2022-03-30 07:31:20|29198.08|29198.08|29193.57|29193.57|29198.08|29198.08|29193.57|29193.57|0
1648625490000|2022-03-30 07:31:30|29186.5|29186.5|29190.04|29190.04|29190.04|29190.04|29186.5|29186.5|0
1648625500000|2022-03-30 07:31:40|29190.52|29190.52|29190.52|29190.52|29190.52|29190.52|29190.52|29190.52|0
1648625510000|2022-03-30 07:31:50|29183.45|29183.45|29183.45|29183.45|29183.45|29183.45|29183.45|29183.45|0
1648625520000|2022-03-30 07:32:00|29197.59|29197.59|29197.59|29197.59|29197.59|29197.59|29197.59|29197.59|0
1648625540000|2022-03-30 07:32:20|29208.2|29208.2|29204.66|29204.66|29208.2|29208.2|29204.66|29204.66|0
1648625560000|2022-03-30 07:32:40|29197.59|29197.59|29199.39|29199.39|29199.39|29199.39|29197.59|29197.59|0
1648625570000|2022-03-30 07:32:50|29200|29200|29208.57|29208.57|29208.57|29208.57|29200|29200|0
1648625580000|2022-03-30 07:33:00|29205.03|29205.03|29205.03|29205.03|29205.03|29205.03|29205.03|29205.03|0
1648625590000|2022-03-30 07:33:10|29215.64|29215.64|29215.64|29215.64|29215.64|29215.64|29215.64|29215.64|0
1648625600000|2022-03-30 07:33:20|29219.17|29219.17|29236.85|29236.85|29243.92|29243.92|29219.17|29219.17|0
1648625610000|2022-03-30 07:33:30|29222.71|29222.71|29222.11|29222.11|29222.71|29222.71|29222.11|29222.11|0
1648625620000|2022-03-30 07:33:40|29225.64|29225.64|29225.64|29225.64|29225.64|29225.64|29225.64|29225.64|0
1648625630000|2022-03-30 07:33:50|29222.11|29222.11|29222.11|29222.11|29222.11|29222.11|29222.11|29222.11|0
1648625640000|2022-03-30 07:34:00|29222.71|29222.71|29222.71|29222.71|29222.71|29222.71|29222.71|29222.71|0
1648625660000|2022-03-30 07:34:20|29236.85|29236.85|29236.85|29236.85|29236.85|29236.85|29236.85|29236.85|0
1648625670000|2022-03-30 07:34:30|29235.95|29235.95|29224.14|29224.14|29235.95|29235.95|29224.14|29224.14|0
1648625680000|2022-03-30 07:34:40|29217.07|29217.07|29217.07|29217.07|29217.07|29217.07|29217.07|29217.07|0
1648625690000|2022-03-30 07:34:50|29231.21|29231.21|29221.01|29221.01|29231.21|29231.21|29220.6|29220.6|0
1648625700000|2022-03-30 07:35:00|29224.55|29224.55|29224.55|29224.55|29224.55|29224.55|29224.55|29224.55|0
1648625710000|2022-03-30 07:35:10|29223.95|29223.95|29231.32|29231.32|29231.32|29231.32|29223.95|29223.95|0
1648625720000|2022-03-30 07:35:20|29227.78|29227.78|29227.78|29227.78|29227.78|29227.78|29227.78|29227.78|0
1648625730000|2022-03-30 07:35:30|29220.71|29220.71|29217.18|29217.18|29220.71|29220.71|29217.18|29217.18|0
1648625750000|2022-03-30 07:35:50|29210.11|29210.11|29195.97|29195.97|29210.11|29210.11|29195.97|29195.97|0
1648625760000|2022-03-30 07:36:00|29203.04|29203.04|29203.04|29203.04|29203.04|29203.04|29203.04|29203.04|0
1648625770000|2022-03-30 07:36:10|29199.5|29199.5|29199.5|29199.5|29199.5|29199.5|29199.5|29199.5|0
1648625780000|2022-03-30 07:36:20|29195.97|29195.97|29192.43|29192.43|29195.97|29195.97|29192.43|29192.43|0
1648625800000|2022-03-30 07:36:40|29195.97|29195.97|29199.5|29199.5|29199.5|29199.5|29195.97|29195.97|0
1648625810000|2022-03-30 07:36:50|29199.2|29199.2|29213.34|29213.34|29213.34|29213.34|29199.2|29199.2|0
1648625820000|2022-03-30 07:37:00|29220.41|29220.41|29220.41|29220.41|29220.41|29220.41|29220.41|29220.41|0
1648625830000|2022-03-30 07:37:10|29213.34|29213.34|29213.34|29213.34|29213.34|29213.34|29213.34|29213.34|0
1648625840000|2022-03-30 07:37:20|29216.88|29216.88|29216.88|29216.88|29216.88|29216.88|29216.88|29216.88|0
1648625880000|2022-03-30 07:38:00|29209.81|29209.81|29209.81|29209.81|29209.81|29209.81|29209.81|29209.81|0
1648625890000|2022-03-30 07:38:10|29216.88|29216.88|29217.78|29217.78|29224.85|29224.85|29216.88|29216.88|0
1648625900000|2022-03-30 07:38:20|29218.08|29218.08|29218.08|29218.08|29218.08|29218.08|29218.08|29218.08|0
1648625910000|2022-03-30 07:38:30|29211.01|29211.01|29203.94|29203.94|29211.01|29211.01|29203.94|29203.94|0
1648625930000|2022-03-30 07:38:50|29207.48|29207.48|29218.08|29218.08|29218.08|29218.08|29207.48|29207.48|0
1648625940000|2022-03-30 07:39:00|29225.15|29225.15|29218.08|29218.08|29225.15|29225.15|29214.54|29214.54|0
1648625950000|2022-03-30 07:39:10|29214.54|29214.54|29218.08|29218.08|29218.08|29218.08|29214.54|29214.54|0
1648626000000|2022-03-30 07:40:00|29211.01|29211.01|29211.01|29211.01|29211.01|29211.01|29211.01|29211.01|0
1648626010000|2022-03-30 07:40:10|29214.54|29214.54|29214.3|29214.3|29214.54|29214.54|29214.3|29214.3|0
1648626030000|2022-03-30 07:40:30|29214|29214|29213.4|29213.4|29214|29214|29213.4|29213.4|0
1648626040000|2022-03-30 07:40:40|29220.47|29220.47|29227.54|29227.54|29227.54|29227.54|29220.47|29220.47|0
1648626050000|2022-03-30 07:40:50|29224.01|29224.01|29220.47|29220.47|29224.01|29224.01|29220.47|29220.47|0
1648626060000|2022-03-30 07:41:00|29224.01|29224.01|29224.01|29224.01|29224.01|29224.01|29224.01|29224.01|0
1648626070000|2022-03-30 07:41:10|29213.4|29213.4|29214.3|29214.3|29216.94|29216.94|29213.4|29213.4|0
1648626080000|2022-03-30 07:41:20|29210.77|29210.77|29209.87|29209.87|29210.77|29210.77|29209.87|29209.87|0
1648626090000|2022-03-30 07:41:30|29206.33|29206.33|29209.87|29209.87|29209.87|29209.87|29206.33|29206.33|0
1648626100000|2022-03-30 07:41:40|29206.33|29206.33|29206.33|29206.33|29206.33|29206.33|29206.33|29206.33|0
1648626120000|2022-03-30 07:42:00|29202.8|29202.8|29202.5|29202.5|29202.8|29202.8|29202.5|29202.5|0
1648626130000|2022-03-30 07:42:10|29202.25|29202.25|29192.64|29192.64|29202.25|29202.25|29192.64|29192.64|0
1648626140000|2022-03-30 07:42:20|29192.23|29192.23|29192.23|29192.23|29192.23|29192.23|29192.23|29192.23|0
1648626150000|2022-03-30 07:42:30|29188.7|29188.7|29188.7|29188.7|29188.7|29188.7|29188.7|29188.7|0
1648626160000|2022-03-30 07:42:40|29188.4|29188.4|29188.7|29188.7|29188.7|29188.7|29188.4|29188.4|0
1648626170000|2022-03-30 07:42:50|29188.4|29188.4|29188.4|29188.4|29188.4|29188.4|29188.4|29188.4|0
1648626180000|2022-03-30 07:43:00|29202.54|29202.54|29202.54|29202.54|29202.54|29202.54|29202.54|29202.54|0
1648626190000|2022-03-30 07:43:10|29209.61|29209.61|29209.61|29209.61|29209.61|29209.61|29209.61|29209.61|0
1648626210000|2022-03-30 07:43:30|29213.14|29213.14|29216.08|29216.08|29216.38|29216.38|29212.84|29212.84|0
1648626230000|2022-03-30 07:43:50|29209.01|29209.01|29209.73|29209.73|29209.73|29209.73|29209.01|29209.01|0
1648626270000|2022-03-30 07:44:30|29213.27|29213.27|29216.8|29216.8|29216.8|29216.8|29213.27|29213.27|0
1648626290000|2022-03-30 07:44:50|29217.4|29217.4|29217.7|29217.7|29217.7|29217.7|29217.4|29217.4|0
1648626300000|2022-03-30 07:45:00|29210.63|29210.63|29217.7|29217.7|29217.7|29217.7|29210.63|29210.63|0
1648626310000|2022-03-30 07:45:10|29216.89|29216.89|29223.95|29223.95|29223.95|29223.95|29216.89|29216.89|0
1648626330000|2022-03-30 07:45:30|29224.86|29224.86|29224.86|29224.86|29224.86|29224.86|29224.86|29224.86|0
1648626340000|2022-03-30 07:45:40|29224.56|29224.56|29224.56|29224.56|29224.56|29224.56|29224.56|29224.56|0
1648626350000|2022-03-30 07:45:50|29235.16|29235.16|29242.23|29242.23|29242.23|29242.23|29235.16|29235.16|0
1648626380000|2022-03-30 07:46:20|29241.63|29241.63|29248.7|29248.7|29248.7|29248.7|29241.63|29241.63|0
1648626400000|2022-03-30 07:46:40|29241.63|29241.63|29241.63|29241.63|29241.63|29241.63|29241.63|29241.63|0
1648626420000|2022-03-30 07:47:00|29245.16|29245.16|29241.63|29241.63|29245.16|29245.16|29241.63|29241.63|0
1648626430000|2022-03-30 07:47:10|29241.93|29241.93|29241.93|29241.93|29241.93|29241.93|29241.93|29241.93|0
1648626440000|2022-03-30 07:47:20|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|0
1648626460000|2022-03-30 07:47:40|29256.07|29256.07|29259.12|29259.12|29259.12|29259.12|29255.59|29255.59|0
1648626470000|2022-03-30 07:47:50|29280.33|29280.33|29280.33|29280.33|29280.33|29280.33|29280.33|29280.33|0
1648626480000|2022-03-30 07:48:00|29275.59|29275.59|29276.19|29276.19|29276.19|29276.19|29275.59|29275.59|0
1648626490000|2022-03-30 07:48:10|29277.1|29277.1|29277.7|29277.7|29277.7|29277.7|29277.1|29277.1|0
1648626500000|2022-03-30 07:48:20|29276.19|29276.19|29276.19|29276.19|29276.19|29276.19|29276.19|29276.19|0
1648626510000|2022-03-30 07:48:30|29262.05|29262.05|29258.52|29258.52|29262.05|29262.05|29258.52|29258.52|0
1648626520000|2022-03-30 07:48:40|29258.82|29258.82|29258.34|29258.34|29258.82|29258.82|29258.34|29258.34|0
1648626530000|2022-03-30 07:48:50|29257.73|29257.73|29258.04|29258.04|29258.04|29258.04|29257.73|29257.73|0
1648626540000|2022-03-30 07:49:00|29272.17|29272.17|29279.24|29279.24|29279.24|29279.24|29268.64|29268.64|0
1648626550000|2022-03-30 07:49:10|29275.71|29275.71|29275.71|29275.71|29275.71|29275.71|29275.71|29275.71|0
1648626560000|2022-03-30 07:49:20|29272.17|29272.17|29272.17|29272.17|29272.17|29272.17|29272.17|29272.17|0
1648626570000|2022-03-30 07:49:30|29265.11|29265.11|29261.57|29261.57|29265.11|29265.11|29261.57|29261.57|0
1648626600000|2022-03-30 07:50:00|29262.47|29262.47|29258.94|29258.94|29262.47|29262.47|29258.94|29258.94|0
1648626610000|2022-03-30 07:50:10|29251.87|29251.87|29251.87|29251.87|29251.87|29251.87|29251.87|29251.87|0
1648626620000|2022-03-30 07:50:20|29249.95|29249.95|29250.56|29250.56|29250.56|29250.56|29249.95|29249.95|0
1648626630000|2022-03-30 07:50:30|29249.65|29249.65|29249.65|29249.65|29249.65|29249.65|29249.65|29249.65|0
1648626640000|2022-03-30 07:50:40|29249.24|29249.24|29249.24|29249.24|29249.24|29249.24|29249.24|29249.24|0
1648626650000|2022-03-30 07:50:50|29249.85|29249.85|29242.78|29242.78|29249.85|29249.85|29242.78|29242.78|0
1648626670000|2022-03-30 07:51:10|29243.98|29243.98|29243.98|29243.98|29243.98|29243.98|29243.98|29243.98|0
1648626680000|2022-03-30 07:51:20|29244.58|29244.58|29244.58|29244.58|29244.58|29244.58|29244.58|29244.58|0
1648626690000|2022-03-30 07:51:30|29226.9|29226.9|29223.67|29223.67|29227.2|29227.2|29223.67|29223.67|0
1648626700000|2022-03-30 07:51:40|29230.74|29230.74|29234.03|29234.03|29234.27|29234.27|29230.74|29230.74|0
1648626710000|2022-03-30 07:51:50|29241.1|29241.1|29241.1|29241.1|29241.1|29241.1|29241.1|29241.1|0
1648626720000|2022-03-30 07:52:00|29251.71|29251.71|29251.71|29251.71|29251.71|29251.71|29251.71|29251.71|0
1648626740000|2022-03-30 07:52:20|29255.24|29255.24|29255.24|29255.24|29255.24|29255.24|29255.24|29255.24|0
1648626750000|2022-03-30 07:52:30|29262.31|29262.31|29266.45|29266.45|29266.45|29266.45|29262.31|29262.31|0
1648626760000|2022-03-30 07:52:40|29277.05|29277.05|29277.05|29277.05|29277.05|29277.05|29277.05|29277.05|0
1648626770000|2022-03-30 07:52:50|29278.25|29278.25|29278.25|29278.25|29278.25|29278.25|29278.25|29278.25|0
1648626780000|2022-03-30 07:53:00|29276.75|29276.75|29286.15|29286.15|29286.15|29286.15|29275.55|29275.55|0
1648626800000|2022-03-30 07:53:20|29287.36|29287.36|29288.26|29288.26|29288.26|29288.26|29287.36|29287.36|0
1648626810000|2022-03-30 07:53:30|29298.86|29298.86|29330.68|29330.68|29330.68|29330.68|29298.86|29298.86|0
1648626820000|2022-03-30 07:53:40|29344.82|29344.82|29341.58|29341.58|29344.82|29344.82|29341.28|29341.28|0
1648626830000|2022-03-30 07:53:50|29338.05|29338.05|29338.05|29338.05|29338.05|29338.05|29338.05|29338.05|0
1648626840000|2022-03-30 07:54:00|29316.84|29316.84|29316.84|29316.84|29316.84|29316.84|29316.84|29316.84|0
1648626850000|2022-03-30 07:54:10|29315.63|29315.63|29315.63|29315.63|29315.63|29315.63|29315.63|29315.63|0
1648626860000|2022-03-30 07:54:20|29314.43|29314.43|29315.33|29315.33|29315.33|29315.33|29314.43|29314.43|0
1648626870000|2022-03-30 07:54:30|29294.13|29294.13|29294.13|29294.13|29294.13|29294.13|29294.13|29294.13|0
1648626890000|2022-03-30 07:54:50|29293.52|29293.52|29297.06|29297.06|29300.59|29300.59|29293.52|29293.52|0
1648626900000|2022-03-30 07:55:00|29311.2|29311.2|29307.66|29307.66|29311.2|29311.2|29307.66|29307.66|0
1648627000000|2022-03-30 07:56:40|29300.59|29300.59|29300.59|29300.59|29300.59|29300.59|29300.59|29300.59|0
1648627020000|2022-03-30 07:57:00|29293.52|29293.52|29292.92|29292.92|29293.52|29293.52|29292.92|29292.92|0
1648627040000|2022-03-30 07:57:20|29299.99|29299.99|29300.81|29300.81|29300.81|29300.81|29299.99|29299.99|0
1648627050000|2022-03-30 07:57:30|29301.11|29301.11|29300.51|29300.51|29301.11|29301.11|29300.21|29300.21|0
1648627060000|2022-03-30 07:57:40|29293.44|29293.44|29293.44|29293.44|29293.44|29293.44|29293.44|29293.44|0
1648627070000|2022-03-30 07:57:50|29279.3|29279.3|29279.3|29279.3|29279.3|29279.3|29279.3|29279.3|0
1648627090000|2022-03-30 07:58:10|29278.7|29278.7|29278.7|29278.7|29278.7|29278.7|29278.7|29278.7|0
1648627100000|2022-03-30 07:58:20|29279.3|29279.3|29279.9|29279.9|29280.5|29280.5|29279.3|29279.3|0
1648627110000|2022-03-30 07:58:30|29272.83|29272.83|29272.23|29272.23|29272.83|29272.83|29272.23|29272.23|0
1648627120000|2022-03-30 07:58:40|29265.16|29265.16|29265.16|29265.16|29265.16|29265.16|29265.16|29265.16|0
1648627130000|2022-03-30 07:58:50|29268.7|29268.7|29272.23|29272.23|29272.23|29272.23|29268.7|29268.7|0
1648627140000|2022-03-30 07:59:00|29271.93|29271.93|29272.23|29272.23|29272.23|29272.23|29271.93|29271.93|0
1648627180000|2022-03-30 07:59:40|29261.63|29261.63|29261.63|29261.63|29261.63|29261.63|29261.63|29261.63|0
1648627190000|2022-03-30 07:59:50|29262.53|29262.53|29262.53|29262.53|29262.53|29262.53|29262.53|29262.53|0
1648627200000|2022-03-30 08:00:00|29262.29|29262.29|29262.29|29262.29|29262.29|29262.29|29262.29|29262.29|0
1648627210000|2022-03-30 08:00:10|29261.09|29261.09|29261.99|29261.99|29261.99|29261.99|29260.79|29260.79|0
1648627230000|2022-03-30 08:00:30|29258.45|29258.45|29258.45|29258.45|29258.45|29258.45|29258.45|29258.45|0
1648627240000|2022-03-30 08:00:40|29244.31|29244.31|29244.31|29244.31|29244.31|29244.31|29244.31|29244.31|0
1648627250000|2022-03-30 08:00:50|29243.41|29243.41|29243.41|29243.41|29243.41|29243.41|29243.41|29243.41|0
1648627270000|2022-03-30 08:01:10|29244.01|29244.01|29251.08|29251.08|29251.08|29251.08|29244.01|29244.01|0
1648627290000|2022-03-30 08:01:30|29250.26|29250.26|29250.26|29250.26|29250.26|29250.26|29250.26|29250.26|0
1648627300000|2022-03-30 08:01:40|29243.19|29243.19|29243.19|29243.19|29243.19|29243.19|29243.19|29243.19|0
1648627310000|2022-03-30 08:01:50|29242.78|29242.78|29228.64|29228.64|29249.85|29249.85|29228.64|29228.64|0
1648627330000|2022-03-30 08:02:10|29227.44|29227.44|29227.74|29227.74|29228.04|29228.04|29227.44|29227.44|0
1648627340000|2022-03-30 08:02:20|29227.5|29227.5|29227.26|29227.26|29227.5|29227.5|29227.26|29227.26|0
1648627350000|2022-03-30 08:02:30|29220.19|29220.19|29227.26|29227.26|29227.26|29227.26|29220.19|29220.19|0
1648627360000|2022-03-30 08:02:40|29223.72|29223.72|29222.82|29222.82|29223.72|29223.72|29222.82|29222.82|0
1648627370000|2022-03-30 08:02:50|29222.41|29222.41|29222.41|29222.41|29222.41|29222.41|29222.41|29222.41|0
1648627380000|2022-03-30 08:03:00|29225.95|29225.95|29229.48|29229.48|29229.48|29229.48|29225.95|29225.95|0
1648627390000|2022-03-30 08:03:10|29229.18|29229.18|29229.18|29229.18|29229.18|29229.18|29229.18|29229.18|0
1648627400000|2022-03-30 08:03:20|29225.65|29225.65|29225.65|29225.65|29225.65|29225.65|29225.65|29225.65|0
1648627420000|2022-03-30 08:03:40|29232.72|29232.72|29232.72|29232.72|29232.72|29232.72|29232.72|29232.72|0
1648627430000|2022-03-30 08:03:50|29236.25|29236.25|29232.72|29232.72|29236.25|29236.25|29232.72|29232.72|0
1648627450000|2022-03-30 08:04:10|29239.79|29239.79|29243.73|29243.73|29246.86|29246.86|29239.79|29239.79|0
1648627460000|2022-03-30 08:04:20|29243.43|29243.43|29238.99|29238.99|29243.43|29243.43|29238.99|29238.99|0
1648627470000|2022-03-30 08:04:30|29238.58|29238.58|29238.58|29238.58|29238.58|29238.58|29238.58|29238.58|0
1648627490000|2022-03-30 08:04:50|29245.65|29245.65|29253.13|29253.13|29253.13|29253.13|29245.65|29245.65|0
1648627500000|2022-03-30 08:05:00|29252.23|29252.23|29252.53|29252.53|29252.53|29252.53|29252.23|29252.23|0
1648627530000|2022-03-30 08:05:30|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|29245.46|0
1648627540000|2022-03-30 08:05:40|29249|29249|29249|29249|29249|29249|29249|29249|0
1648627550000|2022-03-30 08:05:50|29249.3|29249.3|29256.37|29256.37|29256.37|29256.37|29249.3|29249.3|0
1648627560000|2022-03-30 08:06:00|29252.83|29252.83|29252.83|29252.83|29252.83|29252.83|29252.83|29252.83|0
1648627570000|2022-03-30 08:06:10|29249.3|29249.3|29249|29249|29249.3|29249.3|29249|29249|0
1648627580000|2022-03-30 08:06:20|29248.4|29248.4|29237.98|29237.98|29248.4|29248.4|29237.98|29237.98|0
1648627610000|2022-03-30 08:06:50|29234.45|29234.45|29222.61|29222.61|29234.45|29234.45|29221.41|29221.41|0
1648627620000|2022-03-30 08:07:00|29226.15|29226.15|29229.68|29229.68|29229.68|29229.68|29226.15|29226.15|0
1648627630000|2022-03-30 08:07:10|29228.78|29228.78|29214.94|29214.94|29228.78|29228.78|29214.64|29214.64|0
1648627640000|2022-03-30 08:07:20|29218.48|29218.48|29222.42|29222.42|29222.42|29222.42|29218.48|29218.48|0
1648627650000|2022-03-30 08:07:30|29222.12|29222.12|29222.12|29222.12|29222.12|29222.12|29222.12|29222.12|0
1648627670000|2022-03-30 08:07:50|29218.59|29218.59|29218.59|29218.59|29218.59|29218.59|29218.59|29218.59|0
1648627690000|2022-03-30 08:08:10|29218.89|29218.89|29218.89|29218.89|29218.89|29218.89|29218.89|29218.89|0
1648627700000|2022-03-30 08:08:20|29218.65|29218.65|29218.65|29218.65|29218.65|29218.65|29218.65|29218.65|0
1648627710000|2022-03-30 08:08:30|29218.4|29218.4|29225.23|29225.23|29225.47|29225.47|29218.4|29218.4|0
1648627720000|2022-03-30 08:08:40|29228.77|29228.77|29228.77|29228.77|29228.77|29228.77|29228.77|29228.77|0
1648627730000|2022-03-30 08:08:50|29229.97|29229.97|29229.97|29229.97|29229.97|29229.97|29229.97|29229.97|0
1648627750000|2022-03-30 08:09:10|29226.43|29226.43|29226.43|29226.43|29226.43|29226.43|29226.43|29226.43|0
1648627770000|2022-03-30 08:09:30|29229.97|29229.97|29229.97|29229.97|29229.97|29229.97|29229.97|29229.97|0
1648627780000|2022-03-30 08:09:40|29240.57|29240.57|29240.57|29240.57|29240.57|29240.57|29240.57|29240.57|0
1648627800000|2022-03-30 08:10:00|29240.27|29240.27|29233.2|29233.2|29240.27|29240.27|29233.2|29233.2|0
1648627850000|2022-03-30 08:10:50|29226.13|29226.13|29226.13|29226.13|29226.13|29226.13|29226.13|29226.13|0
1648627860000|2022-03-30 08:11:00|29222.6|29222.6|29222.6|29222.6|29222.6|29222.6|29219.06|29219.06|0
1648627870000|2022-03-30 08:11:10|29219.06|29219.06|29222.6|29222.6|29222.6|29222.6|29219.06|29219.06|0
1648627900000|2022-03-30 08:11:40|29219.06|29219.06|29219.06|29219.06|29222.6|29222.6|29219.06|29219.06|0
1648627910000|2022-03-30 08:11:50|29211.99|29211.99|29211.99|29211.99|29211.99|29211.99|29211.99|29211.99|0
1648627920000|2022-03-30 08:12:00|29210.19|29210.19|29206.67|29206.67|29210.19|29210.19|29206.67|29206.67|0
1648627930000|2022-03-30 08:12:10|29210.2|29210.2|29216.97|29216.97|29216.97|29216.97|29208.7|29208.7|0
1648627940000|2022-03-30 08:12:20|29215.77|29215.77|29212.54|29212.54|29216.37|29216.37|29212.54|29212.54|0
1648627950000|2022-03-30 08:12:30|29219.61|29219.61|29220.51|29220.51|29220.51|29220.51|29219.61|29219.61|0
1648627960000|2022-03-30 08:12:40|29213.44|29213.44|29227.58|29227.58|29227.58|29227.58|29213.44|29213.44|0
1648627970000|2022-03-30 08:12:50|29226.98|29226.98|29226.98|29226.98|29226.98|29226.98|29226.98|29226.98|0
1648628000000|2022-03-30 08:13:20|29216.37|29216.37|29216.67|29216.67|29216.67|29216.67|29216.37|29216.37|0
1648628010000|2022-03-30 08:13:30|29215.47|29215.47|29225.77|29225.77|29225.77|29225.77|29215.47|29215.47|0
1648628040000|2022-03-30 08:14:00|29226.68|29226.68|29226.38|29226.38|29226.68|29226.68|29226.38|29226.38|0
1648628050000|2022-03-30 08:14:10|29225.47|29225.47|29221.94|29221.94|29225.47|29225.47|29221.94|29221.94|0
1648628060000|2022-03-30 08:14:20|29229.01|29229.01|29229.91|29229.91|29229.91|29229.91|29229.01|29229.01|0
1648628090000|2022-03-30 08:14:50|29226.38|29226.38|29226.38|29226.38|29226.38|29226.38|29226.38|29226.38|0
1648628100000|2022-03-30 08:15:00|29212.24|29212.24|29212.54|29212.54|29212.54|29212.54|29212.24|29212.24|0
1648628110000|2022-03-30 08:15:10|29212.84|29212.84|29212.84|29212.84|29212.84|29212.84|29212.84|29212.84|0
1648628210000|2022-03-30 08:16:50|29216.37|29216.37|29209.3|29209.3|29216.37|29216.37|29209.3|29209.3|0
1648628220000|2022-03-30 08:17:00|29216.37|29216.37|29216.37|29216.37|29216.37|29216.37|29216.37|29216.37|0
1648628230000|2022-03-30 08:17:10|29219.91|29219.91|29219.91|29219.91|29219.91|29219.91|29219.91|29219.91|0
1648628240000|2022-03-30 08:17:20|29220.21|29220.21|29216.97|29216.97|29220.51|29220.51|29216.97|29216.97|0
1648628250000|2022-03-30 08:17:30|29217.87|29217.87|29217.87|29217.87|29217.87|29217.87|29217.87|29217.87|0
1648628260000|2022-03-30 08:17:40|29218.17|29218.17|29221.71|29221.71|29221.71|29221.71|29218.17|29218.17|0
1648628270000|2022-03-30 08:17:50|29218.17|29218.17|29218.17|29218.17|29218.17|29218.17|29218.17|29218.17|0
1648628310000|2022-03-30 08:18:30|29217.87|29217.87|29214.34|29214.34|29217.87|29217.87|29214.34|29214.34|0
1648628320000|2022-03-30 08:18:40|29214.94|29214.94|29214.94|29214.94|29214.94|29214.94|29214.94|29214.94|0
1648628350000|2022-03-30 08:19:10|29215.54|29215.54|29219.08|29219.08|29219.08|29219.08|29215.54|29215.54|0
1648628370000|2022-03-30 08:19:30|29218.17|29218.17|29222.31|29222.31|29222.31|29222.31|29218.17|29218.17|0
1648628380000|2022-03-30 08:19:40|29225.84|29225.84|29225.84|29225.84|29225.84|29225.84|29225.84|29225.84|0
1648628390000|2022-03-30 08:19:50|29227.35|29227.35|29227.35|29227.35|29227.35|29227.35|29227.35|29227.35|0
1648628400000|2022-03-30 08:20:00|29228.25|29228.25|29228.25|29228.25|29228.25|29228.25|29224.71|29224.71|0
1648628410000|2022-03-30 08:20:10|29227.43|29227.43|29230.96|29230.96|29230.96|29230.96|29227.43|29227.43|0
1648628420000|2022-03-30 08:20:20|29234.5|29234.5|29238.03|29238.03|29238.03|29238.03|29230.96|29230.96|0
1648628430000|2022-03-30 08:20:30|29230.96|29230.96|29234.5|29234.5|29234.5|29234.5|29230.96|29230.96|0
1648628440000|2022-03-30 08:20:40|29238.03|29238.03|29242.39|29242.39|29242.39|29242.39|29238.03|29238.03|0
1648628450000|2022-03-30 08:20:50|29244.19|29244.19|29244.19|29244.19|29244.19|29244.19|29244.19|29244.19|0
1648628460000|2022-03-30 08:21:00|29247.72|29247.72|29247.72|29247.72|29247.72|29247.72|29247.72|29247.72|0
1648628480000|2022-03-30 08:21:20|29244.19|29244.19|29244.19|29244.19|29244.19|29244.19|29244.19|29244.19|0
1648628490000|2022-03-30 08:21:30|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|29240.66|0
1648628520000|2022-03-30 08:22:00|29240.35|29240.35|29240.35|29240.35|29240.35|29240.35|29240.35|29240.35|0
1648628530000|2022-03-30 08:22:10|29241.56|29241.56|29241.56|29241.56|29241.56|29241.56|29241.56|29241.56|0
1648628550000|2022-03-30 08:22:30|29245.09|29245.09|29252.16|29252.16|29252.16|29252.16|29245.09|29245.09|0
1648628560000|2022-03-30 08:22:40|29251.68|29251.68|29242.31|29242.31|29252.09|29252.09|29242.31|29242.31|0
1648628590000|2022-03-30 08:23:10|29241.11|29241.11|29241.11|29241.11|29241.11|29241.11|29241.11|29241.11|0
1648628620000|2022-03-30 08:23:40|29237.58|29237.58|29237.58|29237.58|29237.58|29237.58|29237.58|29237.58|0
1648628650000|2022-03-30 08:24:10|29237.99|29237.99|29244.24|29244.24|29244.24|29244.24|29237.17|29237.17|0
1648628660000|2022-03-30 08:24:20|29243.94|29243.94|29243.64|29243.64|29243.94|29243.94|29243.64|29243.64|0
1648628680000|2022-03-30 08:24:40|29242.13|29242.13|29236.8|29236.8|29242.13|29242.13|29236.8|29236.8|0
1648628690000|2022-03-30 08:24:50|29237.7|29237.7|29237.1|29237.1|29237.7|29237.7|29237.1|29237.1|0
1648628740000|2022-03-30 08:25:40|29237.7|29237.7|29237.7|29237.7|29237.7|29237.7|29237.7|29237.7|0
1648628750000|2022-03-30 08:25:50|29237.4|29237.4|29237.1|29237.1|29237.4|29237.4|29237.1|29237.1|0
1648628760000|2022-03-30 08:26:00|29233.56|29233.56|29233.56|29233.56|29233.56|29233.56|29233.56|29233.56|0
1648628770000|2022-03-30 08:26:10|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|29237.1|0
1648628780000|2022-03-30 08:26:20|29233.56|29233.56|29234.46|29234.46|29234.46|29234.46|29233.56|29233.56|0
1648628830000|2022-03-30 08:27:10|29227.39|29227.39|29227.39|29227.39|29227.39|29227.39|29227.39|29227.39|0
1648628850000|2022-03-30 08:27:30|29234.46|29234.46|29234.46|29234.46|29234.46|29234.46|29234.46|29234.46|0
1648628870000|2022-03-30 08:27:50|29227.39|29227.39|29226.79|29226.79|29227.39|29227.39|29226.79|29226.79|0
1648628880000|2022-03-30 08:28:00|29227.39|29227.39|29226.49|29226.49|29227.39|29227.39|29226.49|29226.49|0
1648628900000|2022-03-30 08:28:20|29230.03|29230.03|29230.03|29230.03|29230.03|29230.03|29230.03|29230.03|0
1648628910000|2022-03-30 08:28:30|29230.63|29230.63|29231.83|29231.83|29231.83|29231.83|29230.63|29230.63|0
1648628920000|2022-03-30 08:28:40|29232.13|29232.13|29232.13|29232.13|29232.13|29232.13|29232.13|29232.13|0
1648628930000|2022-03-30 08:28:50|29228.59|29228.59|29228.59|29228.59|29228.59|29228.59|29228.59|29228.59|0
1648628950000|2022-03-30 08:29:10|29225.06|29225.06|29223.56|29223.56|29225.06|29225.06|29223.56|29223.56|0
1648628970000|2022-03-30 08:29:30|29224.76|29224.76|29228.29|29228.29|29228.29|29228.29|29224.76|29224.76|0
1648628980000|2022-03-30 08:29:40|29227.39|29227.39|29228.59|29228.59|29228.59|29228.59|29227.39|29227.39|0
1648629000000|2022-03-30 08:30:00|29228.9|29228.9|29239.91|29239.91|29239.91|29239.91|29228.9|29228.9|0
1648629010000|2022-03-30 08:30:10|29236.38|29236.38|29236.38|29236.38|29236.38|29236.38|29236.38|29236.38|0
1648629050000|2022-03-30 08:30:50|29237.28|29237.28|29230.21|29230.21|29237.28|29237.28|29230.21|29230.21|0
1648629060000|2022-03-30 08:31:00|29219.6|29219.6|29219.6|29219.6|29219.6|29219.6|29219.6|29219.6|0
1648629070000|2022-03-30 08:31:10|29212.53|29212.53|29223.14|29223.14|29223.14|29223.14|29212.53|29212.53|0
1648629090000|2022-03-30 08:31:30|29224.34|29224.34|29224.34|29224.34|29224.34|29224.34|29224.34|29224.34|0
1648629100000|2022-03-30 08:31:40|29227.87|29227.87|29223.14|29223.14|29227.87|29227.87|29223.14|29223.14|0
1648629150000|2022-03-30 08:32:30|29222.84|29222.84|29222.84|29222.84|29222.84|29222.84|29222.84|29222.84|0
1648629160000|2022-03-30 08:32:40|29236.98|29236.98|29236.98|29236.98|29240.51|29240.51|29236.98|29236.98|0
1648629170000|2022-03-30 08:32:50|29233.44|29233.44|29233.44|29233.44|29233.44|29233.44|29233.44|29233.44|0
1648629180000|2022-03-30 08:33:00|29229.91|29229.91|29229.91|29229.91|29229.91|29229.91|29229.91|29229.91|0
1648629190000|2022-03-30 08:33:10|29229.31|29229.31|29229.31|29229.31|29229.31|29229.31|29229.31|29229.31|0
1648629220000|2022-03-30 08:33:40|29232.84|29232.84|29232.84|29232.84|29232.84|29232.84|29232.84|29232.84|0
1648629240000|2022-03-30 08:34:00|29225.77|29225.77|29225.77|29225.77|29225.77|29225.77|29225.77|29225.77|0
1648629260000|2022-03-30 08:34:20|29218.7|29218.7|29218.7|29218.7|29218.7|29218.7|29218.7|29218.7|0
1648629300000|2022-03-30 08:35:00|29208.1|29208.1|29208.1|29208.1|29208.1|29208.1|29208.1|29208.1|0
1648629320000|2022-03-30 08:35:20|29215.17|29215.17|29215.17|29215.17|29215.17|29215.17|29215.17|29215.17|0
1648629330000|2022-03-30 08:35:30|29218.7|29218.7|29218.7|29218.7|29218.7|29218.7|29218.7|29218.7|0
1648629350000|2022-03-30 08:35:50|29215.17|29215.17|29221.33|29221.33|29221.33|29221.33|29214.26|29214.26|0
1648629360000|2022-03-30 08:36:00|29222.24|29222.24|29222.24|29222.24|29222.24|29222.24|29222.24|29222.24|0
1648629370000|2022-03-30 08:36:10|29222.65|29222.65|29222.65|29222.65|29222.65|29222.65|29222.65|29222.65|0
1648629420000|2022-03-30 08:37:00|29215.58|29215.58|29222.65|29222.65|29222.65|29222.65|29215.58|29215.58|0
1648629430000|2022-03-30 08:37:10|29226.18|29226.18|29226.18|29226.18|29226.18|29226.18|29226.18|29226.18|0
1648629440000|2022-03-30 08:37:20|29222.65|29222.65|29222.65|29222.65|29222.65|29222.65|29222.65|29222.65|0
1648629510000|2022-03-30 08:38:30|29219.11|29219.11|29219.11|29219.11|29219.11|29219.11|29219.11|29219.11|0
1648629540000|2022-03-30 08:39:00|29219.41|29219.41|29219.11|29219.11|29219.41|29219.41|29219.11|29219.11|0
1648629550000|2022-03-30 08:39:10|29215.58|29215.58|29214.67|29214.67|29215.58|29215.58|29214.37|29214.37|0
1648629570000|2022-03-30 08:39:30|29215.28|29215.28|29228.51|29228.51|29228.51|29228.51|29214.37|29214.37|0
1648629580000|2022-03-30 08:39:40|29224.98|29224.98|29224.98|29224.98|29224.98|29224.98|29224.98|29224.98|0
1648629600000|2022-03-30 08:40:00|29217.91|29217.91|29217.91|29217.91|29217.91|29217.91|29217.91|29217.91|0
1648629610000|2022-03-30 08:40:10|29214.37|29214.37|29214.37|29214.37|29214.37|29214.37|29214.37|29214.37|0
1648629650000|2022-03-30 08:40:50|29210.84|29210.84|29210.84|29210.84|29210.84|29210.84|29210.84|29210.84|0
1648629670000|2022-03-30 08:41:10|29214.37|29214.37|29213.96|29213.96|29214.37|29214.37|29213.96|29213.96|0
1648629690000|2022-03-30 08:41:30|29206.89|29206.89|29207.49|29207.49|29207.8|29207.8|29206.89|29206.89|0
1648629730000|2022-03-30 08:42:10|29200.43|29200.43|29200.12|29200.12|29200.43|29200.43|29200.12|29200.12|0
1648629740000|2022-03-30 08:42:20|29189.52|29189.52|29189.52|29189.52|29189.52|29189.52|29189.52|29189.52|0
1648629750000|2022-03-30 08:42:30|29193.05|29193.05|29193.05|29193.05|29193.05|29193.05|29193.05|29193.05|0
1648629760000|2022-03-30 08:42:40|29189.52|29189.52|29193.05|29193.05|29193.05|29193.05|29189.52|29189.52|0
1648629800000|2022-03-30 08:43:20|29196.59|29196.59|29195.36|29195.36|29196.59|29196.59|29195.36|29195.36|0
1648629820000|2022-03-30 08:43:40|29194.76|29194.76|29198.9|29198.9|29198.9|29198.9|29194.76|29194.76|0
1648629830000|2022-03-30 08:43:50|29198.65|29198.65|29198.77|29198.77|29199.25|29199.25|29198.65|29198.65|0
1648629840000|2022-03-30 08:44:00|29197.95|29197.95|29194.42|29194.42|29197.95|29197.95|29194.42|29194.42|0
1648629850000|2022-03-30 08:44:10|29194.72|29194.72|29205.32|29205.32|29205.32|29205.32|29194.72|29194.72|0
1648629890000|2022-03-30 08:44:50|29201.79|29201.79|29201.79|29201.79|29201.79|29201.79|29201.79|29201.79|0
1648629910000|2022-03-30 08:45:10|29202.61|29202.61|29202.61|29202.61|29202.61|29202.61|29202.61|29202.61|0
1648629920000|2022-03-30 08:45:20|29206.14|29206.14|29206.14|29206.14|29206.14|29206.14|29206.14|29206.14|0
1648629940000|2022-03-30 08:45:40|29206.96|29206.96|29206.96|29206.96|29206.96|29206.96|29206.96|29206.96|0
1648629960000|2022-03-30 08:46:00|29205.46|29205.46|29205.46|29205.46|29205.46|29205.46|29205.46|29205.46|0
1648629980000|2022-03-30 08:46:20|29205.7|29205.7|29205.7|29205.7|29205.7|29205.7|29205.7|29205.7|0
1648629990000|2022-03-30 08:46:30|29212.77|29212.77|29216.91|29216.91|29216.91|29216.91|29212.77|29212.77|0
1648630000000|2022-03-30 08:46:40|29213.37|29213.37|29213.37|29213.37|29213.37|29213.37|29213.37|29213.37|0
1648630090000|2022-03-30 08:48:10|29212.77|29212.77|29216.91|29216.91|29219.84|29219.84|29212.77|29212.77|0
1648630100000|2022-03-30 08:48:20|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|0
1648630130000|2022-03-30 08:48:50|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|0
1648630150000|2022-03-30 08:49:10|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|0
1648630200000|2022-03-30 08:50:00|29227.51|29227.51|29227.51|29227.51|29227.51|29227.51|29227.51|29227.51|0
1648630210000|2022-03-30 08:50:10|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|29220.44|0
1648630230000|2022-03-30 08:50:30|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|0
1648630240000|2022-03-30 08:50:40|29216.91|29216.91|29220.44|29220.44|29220.44|29220.44|29216.91|29216.91|0
1648630260000|2022-03-30 08:51:00|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|0
1648630280000|2022-03-30 08:51:20|29216.91|29216.91|29216.91|29216.91|29216.91|29216.91|29216.91|29216.91|0
1648630290000|2022-03-30 08:51:30|29217.51|29217.51|29217.51|29217.51|29217.51|29217.51|29217.51|29217.51|0
1648630310000|2022-03-30 08:51:50|29221.04|29221.04|29219.84|29219.84|29221.04|29221.04|29219.84|29219.84|0
1648630320000|2022-03-30 08:52:00|29220.25|29220.25|29223.78|29223.78|29223.78|29223.78|29220.25|29220.25|0
1648630350000|2022-03-30 08:52:30|29213.18|29213.18|29213.18|29213.18|29213.18|29213.18|29213.18|29213.18|0
1648630360000|2022-03-30 08:52:40|29216.71|29216.71|29216.71|29216.71|29216.71|29216.71|29216.71|29216.71|0
1648630390000|2022-03-30 08:53:10|29220.25|29220.25|29220.25|29220.25|29220.25|29220.25|29220.25|29220.25|0
1648630400000|2022-03-30 08:53:20|29220.55|29220.55|29234.69|29234.69|29234.69|29234.69|29220.55|29220.55|0
1648630410000|2022-03-30 08:53:30|29227.62|29227.62|29227.62|29227.62|29227.62|29227.62|29227.62|29227.62|0
1648630450000|2022-03-30 08:54:10|29224.08|29224.08|29224.08|29224.08|29224.08|29224.08|29224.08|29224.08|0
1648630470000|2022-03-30 08:54:30|29224.81|29224.81|29224.81|29224.81|29224.81|29224.81|29224.81|29224.81|0
1648630490000|2022-03-30 08:54:50|29217.74|29217.74|29217.74|29217.74|29217.74|29217.74|29217.74|29217.74|0
1648630520000|2022-03-30 08:55:20|29224.81|29224.81|29224.81|29224.81|29224.81|29224.81|29224.81|29224.81|0
1648630540000|2022-03-30 08:55:40|29225.05|29225.05|29225.05|29225.05|29225.05|29225.05|29225.05|29225.05|0
1648630560000|2022-03-30 08:56:00|29225.95|29225.95|29225.65|29225.65|29225.95|29225.95|29225.65|29225.65|0
1648630570000|2022-03-30 08:56:10|29225.95|29225.95|29225.95|29225.95|29225.95|29225.95|29225.95|29225.95|0
1648630590000|2022-03-30 08:56:30|29229.49|29229.49|29229.49|29229.49|29229.49|29229.49|29229.49|29229.49|0
1648630610000|2022-03-30 08:56:50|29222.42|29222.42|29220.2|29220.2|29222.42|29222.42|29218.88|29218.88|0
1648630630000|2022-03-30 08:57:10|29216.66|29216.66|29216.66|29216.66|29216.66|29216.66|29216.66|29216.66|0
1648630660000|2022-03-30 08:57:40|29217.86|29217.86|29214.33|29214.33|29217.86|29217.86|29214.33|29214.33|0
1648630680000|2022-03-30 08:58:00|29210.79|29210.79|29210.79|29210.79|29210.79|29210.79|29210.79|29210.79|0
1648630690000|2022-03-30 08:58:10|29214.33|29214.33|29214.33|29214.33|29214.33|29214.33|29214.33|29214.33|0
1648630710000|2022-03-30 08:58:30|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|0
1648630720000|2022-03-30 08:58:40|29210.49|29210.49|29210.49|29210.49|29210.49|29210.49|29210.49|29210.49|0
1648630730000|2022-03-30 08:58:50|29203.42|29203.42|29203.42|29203.42|29203.42|29203.42|29203.42|29203.42|0
1648630740000|2022-03-30 08:59:00|29214.03|29214.03|29213.73|29213.73|29214.03|29214.03|29213.73|29213.73|0
1648630750000|2022-03-30 08:59:10|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|0
1648630770000|2022-03-30 08:59:30|29213.43|29213.43|29206.36|29206.36|29213.43|29213.43|29206.36|29206.36|0
1648630810000|2022-03-30 09:00:10|29209.89|29209.89|29209.89|29209.89|29209.89|29209.89|29209.89|29209.89|0
1648630820000|2022-03-30 09:00:20|29213.43|29213.43|29213.43|29213.43|29213.43|29213.43|29213.43|29213.43|0
1648630830000|2022-03-30 09:00:30|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|0
1648630840000|2022-03-30 09:00:40|29214.63|29214.63|29214.63|29214.63|29214.63|29214.63|29214.63|29214.63|0
1648630850000|2022-03-30 09:00:50|29221.7|29221.7|29222|29222|29222|29222|29221.7|29221.7|0
1648630860000|2022-03-30 09:01:00|29225.53|29225.53|29225.53|29225.53|29225.53|29225.53|29225.53|29225.53|0
1648630870000|2022-03-30 09:01:10|29222|29222|29222|29222|29222|29222|29222|29222|0
1648630900000|2022-03-30 09:01:40|29221.7|29221.7|29225.23|29225.23|29225.23|29225.23|29221.7|29221.7|0
1648630910000|2022-03-30 09:01:50|29228.77|29228.77|29232|29232|29232.3|29232.3|29228.77|29228.77|0
1648630920000|2022-03-30 09:02:00|29235.54|29235.54|29239.07|29239.07|29239.07|29239.07|29235.54|29235.54|0
1648630930000|2022-03-30 09:02:10|29239.67|29239.67|29239.67|29239.67|29239.67|29239.67|29239.67|29239.67|0
1648630950000|2022-03-30 09:02:30|29236.14|29236.14|29236.14|29236.14|29236.14|29236.14|29236.14|29236.14|0
1648630960000|2022-03-30 09:02:40|29232.6|29232.6|29232.6|29232.6|29232.6|29232.6|29232.6|29232.6|0
1648630990000|2022-03-30 09:03:10|29243.21|29243.21|29236.14|29236.14|29243.21|29243.21|29236.14|29236.14|0
1648631000000|2022-03-30 09:03:20|29239.67|29239.67|29239.67|29239.67|29239.67|29239.67|29239.67|29239.67|0
1648631020000|2022-03-30 09:03:40|29243.21|29243.21|29239.67|29239.67|29243.21|29243.21|29239.67|29239.67|0
1648631040000|2022-03-30 09:04:00|29250.28|29250.28|29250.28|29250.28|29250.28|29250.28|29250.28|29250.28|0
1648631050000|2022-03-30 09:04:10|29243.21|29243.21|29243.21|29243.21|29243.21|29243.21|29243.21|29243.21|0
1648631060000|2022-03-30 09:04:20|29239.67|29239.67|29239.67|29239.67|29239.67|29239.67|29239.67|29239.67|0
1648631090000|2022-03-30 09:04:50|29236.14|29236.14|29236.14|29236.14|29236.14|29236.14|29236.14|29236.14|0
1648631120000|2022-03-30 09:05:20|29239.67|29239.67|29239.67|29239.67|29239.67|29239.67|29236.14|29236.14|0
1648631130000|2022-03-30 09:05:30|29243.21|29243.21|29243.21|29243.21|29243.21|29243.21|29243.21|29243.21|0
1648631140000|2022-03-30 09:05:40|29250.28|29250.28|29250.28|29250.28|29250.28|29250.28|29250.28|29250.28|0
1648631160000|2022-03-30 09:06:00|29257.35|29257.35|29257.35|29257.35|29257.35|29257.35|29257.35|29257.35|0
1648631170000|2022-03-30 09:06:10|29253.81|29253.81|29253.81|29253.81|29253.81|29253.81|29253.81|29253.81|0
1648631220000|2022-03-30 09:07:00|29252.91|29252.91|29253.21|29253.21|29253.21|29253.21|29252.91|29252.91|0
1648631300000|2022-03-30 09:08:20|29252.8|29252.8|29263.65|29263.65|29263.65|29263.65|29252.8|29252.8|0
1648631310000|2022-03-30 09:08:30|29260.11|29260.11|29260.11|29260.11|29260.11|29260.11|29260.11|29260.11|0
1648631330000|2022-03-30 09:08:50|29253.04|29253.04|29253.04|29253.04|29253.04|29253.04|29249.51|29249.51|0
1648631360000|2022-03-30 09:09:20|29252.63|29252.63|29252.63|29252.63|29252.63|29252.63|29252.63|29252.63|0
1648631380000|2022-03-30 09:09:40|29263.24|29263.24|29263.24|29263.24|29263.24|29263.24|29263.24|29263.24|0
1648631400000|2022-03-30 09:10:00|29262.04|29262.04|29261.14|29261.14|29262.04|29262.04|29261.14|29261.14|0
1648631410000|2022-03-30 09:10:10|29261.44|29261.44|29249.93|29249.93|29261.44|29261.44|29249.93|29249.93|0
1648631420000|2022-03-30 09:10:20|29242.86|29242.86|29239.33|29239.33|29242.86|29242.86|29239.33|29239.33|0
1648631440000|2022-03-30 09:10:40|29239.63|29239.63|29239.63|29239.63|29239.63|29239.63|29239.63|29239.63|0
1648631450000|2022-03-30 09:10:50|29229.02|29229.02|29228.72|29228.72|29229.02|29229.02|29228.72|29228.72|0
1648631460000|2022-03-30 09:11:00|29228.31|29228.31|29227.49|29227.49|29228.31|29228.31|29227.49|29227.49|0
1648631470000|2022-03-30 09:11:10|29231.03|29231.03|29231.03|29231.03|29231.03|29231.03|29231.03|29231.03|0
1648631480000|2022-03-30 09:11:20|29234.56|29234.56|29233.83|29233.83|29234.56|29234.56|29233.83|29233.83|0
1648631500000|2022-03-30 09:11:40|29230.3|29230.3|29230.3|29230.3|29230.3|29230.3|29230.3|29230.3|0
1648631510000|2022-03-30 09:11:50|29226.76|29226.76|29226.76|29226.76|29226.76|29226.76|29226.76|29226.76|0
1648631530000|2022-03-30 09:12:10|29226.16|29226.16|29226.16|29226.16|29226.16|29226.16|29226.16|29226.16|0
1648631540000|2022-03-30 09:12:20|29229.7|29229.7|29233.94|29233.94|29233.94|29233.94|29229.7|29229.7|0
1648631570000|2022-03-30 09:12:50|29230.41|29230.41|29230.3|29230.3|29230.71|29230.71|29229.81|29229.81|0
1648631580000|2022-03-30 09:13:00|29233.83|29233.83|29233.83|29233.83|29233.83|29233.83|29233.83|29233.83|0
1648631590000|2022-03-30 09:13:10|29233.42|29233.42|29233.42|29233.42|29233.42|29233.42|29233.42|29233.42|0
1648631610000|2022-03-30 09:13:30|29244.03|29244.03|29247.56|29247.56|29247.56|29247.56|29244.03|29244.03|0
1648631620000|2022-03-30 09:13:40|29247.15|29247.15|29247.15|29247.15|29247.15|29247.15|29247.15|29247.15|0
1648631660000|2022-03-30 09:14:20|29247.76|29247.76|29247.76|29247.76|29247.76|29247.76|29247.76|29247.76|0
1648631690000|2022-03-30 09:14:50|29254.83|29254.83|29254.83|29254.83|29254.83|29254.83|29254.83|29254.83|0
1648631720000|2022-03-30 09:15:20|29255.23|29255.23|29247.56|29247.56|29255.23|29255.23|29247.56|29247.56|0
1648631740000|2022-03-30 09:15:40|29248.17|29248.17|29248.17|29248.17|29248.17|29248.17|29248.17|29248.17|0
1648631760000|2022-03-30 09:16:00|29247.76|29247.76|29247.76|29247.76|29247.76|29247.76|29247.76|29247.76|0
1648631770000|2022-03-30 09:16:10|29250.99|29250.99|29250.39|29250.39|29250.99|29250.99|29250.39|29250.39|0
1648631790000|2022-03-30 09:16:30|29251.29|29251.29|29250.39|29250.39|29251.29|29251.29|29250.39|29250.39|0
1648631800000|2022-03-30 09:16:40|29251.59|29251.59|29251.59|29251.59|29251.59|29251.59|29251.59|29251.59|0
1648631820000|2022-03-30 09:17:00|29258.66|29258.66|29258.66|29258.66|29258.66|29258.66|29258.66|29258.66|0
1648631840000|2022-03-30 09:17:20|29265.73|29265.73|29276.33|29276.33|29276.33|29276.33|29265.73|29265.73|0
1648631870000|2022-03-30 09:17:50|29275.73|29275.73|29276.64|29276.64|29276.64|29276.64|29275.73|29275.73|0
1648631880000|2022-03-30 09:18:00|29276.03|29276.03|29276.03|29276.03|29276.03|29276.03|29276.03|29276.03|0
1648631900000|2022-03-30 09:18:20|29275.43|29275.43|29275.43|29275.43|29275.73|29275.73|29275.43|29275.43|0
1648631920000|2022-03-30 09:18:40|29276.03|29276.03|29274.53|29274.53|29276.03|29276.03|29274.53|29274.53|0
1648631930000|2022-03-30 09:18:50|29275.13|29275.13|29275.13|29275.13|29275.13|29275.13|29275.13|29275.13|0
1648631940000|2022-03-30 09:19:00|29289.27|29289.27|29296.34|29296.34|29296.34|29296.34|29289.27|29289.27|0
1648631960000|2022-03-30 09:19:20|29317.55|29317.55|29317.55|29317.55|29317.55|29317.55|29306.95|29306.95|0
1648631970000|2022-03-30 09:19:30|29314.02|29314.02|29314.02|29314.02|29314.02|29314.02|29314.02|29314.02|0
1648631980000|2022-03-30 09:19:40|29321.09|29321.09|29314.32|29314.32|29321.39|29321.39|29314.32|29314.32|0
1648632000000|2022-03-30 09:20:00|29310.78|29310.78|29309.88|29309.88|29310.78|29310.78|29309.88|29309.88|0
1648632010000|2022-03-30 09:20:10|29310.18|29310.18|29310.18|29310.18|29310.18|29310.18|29310.18|29310.18|0
1648632030000|2022-03-30 09:20:30|29320.79|29320.79|29320.79|29320.79|29320.79|29320.79|29320.79|29320.79|0
1648632040000|2022-03-30 09:20:40|29313.72|29313.72|29313.72|29313.72|29313.72|29313.72|29313.72|29313.72|0
1648632050000|2022-03-30 09:20:50|29324.32|29324.32|29324.32|29324.32|29324.32|29324.32|29324.32|29324.32|0
1648632060000|2022-03-30 09:21:00|29331.39|29331.39|29331.39|29331.39|29331.39|29331.39|29331.39|29331.39|0
1648632070000|2022-03-30 09:21:10|29331.99|29331.99|29331.99|29331.99|29331.99|29331.99|29331.99|29331.99|0
1648632080000|2022-03-30 09:21:20|29328.46|29328.46|29327.86|29327.86|29328.46|29328.46|29327.86|29327.86|0
1648632090000|2022-03-30 09:21:30|29342|29342|29342.6|29342.6|29342.6|29342.6|29342|29342|0
1648632100000|2022-03-30 09:21:40|29343.42|29343.42|29346.95|29346.95|29346.95|29346.95|29343.42|29343.42|0
1648632110000|2022-03-30 09:21:50|29343.42|29343.42|29343.42|29343.42|29343.42|29343.42|29343.42|29343.42|0
1648632120000|2022-03-30 09:22:00|29339.88|29339.88|29339.88|29339.88|29339.88|29339.88|29339.88|29339.88|0
1648632160000|2022-03-30 09:22:40|29343.42|29343.42|29343.42|29343.42|29343.42|29343.42|29343.42|29343.42|0
1648632170000|2022-03-30 09:22:50|29344.62|29344.62|29347.55|29347.55|29348.15|29348.15|29344.62|29344.62|0
1648632180000|2022-03-30 09:23:00|29358.16|29358.16|29365.23|29365.23|29365.23|29365.23|29358.16|29358.16|0
1648632200000|2022-03-30 09:23:20|29358.16|29358.16|29358.16|29358.16|29358.16|29358.16|29358.16|29358.16|0
1648632210000|2022-03-30 09:23:30|29354.62|29354.62|29354.62|29354.62|29354.62|29354.62|29354.62|29354.62|0
1648632220000|2022-03-30 09:23:40|29361.69|29361.69|29361.69|29361.69|29361.69|29361.69|29361.69|29361.69|0
1648632230000|2022-03-30 09:23:50|29358.16|29358.16|29358.16|29358.16|29358.16|29358.16|29358.16|29358.16|0
1648632260000|2022-03-30 09:24:20|29351.09|29351.09|29351.09|29351.09|29351.09|29351.09|29351.09|29351.09|0
1648632270000|2022-03-30 09:24:30|29333.41|29333.41|29333.41|29333.41|29333.41|29333.41|29333.41|29333.41|0
1648632300000|2022-03-30 09:25:00|29329.88|29329.88|29322.81|29322.81|29329.88|29329.88|29322.81|29322.81|0
1648632310000|2022-03-30 09:25:10|29319.27|29319.27|29320.47|29320.47|29320.47|29320.47|29319.27|29319.27|0
1648632330000|2022-03-30 09:25:30|29321.68|29321.68|29321.68|29321.68|29321.68|29321.68|29321.68|29321.68|0
1648632360000|2022-03-30 09:26:00|29328.75|29328.75|29328.75|29328.75|29328.75|29328.75|29328.75|29328.75|0
1648632380000|2022-03-30 09:26:20|29329.05|29329.05|29329.05|29329.05|29329.05|29329.05|29329.05|29329.05|0
1648632400000|2022-03-30 09:26:40|29332.58|29332.58|29332.58|29332.58|29332.58|29332.58|29332.58|29332.58|0
1648632410000|2022-03-30 09:26:50|29329.05|29329.05|29329.05|29329.05|29329.05|29329.05|29329.05|29329.05|0
1648632420000|2022-03-30 09:27:00|29329.35|29329.35|29329.35|29329.35|29329.35|29329.35|29329.35|29329.35|0
1648632440000|2022-03-30 09:27:20|29329.76|29329.76|29329.76|29329.76|29329.76|29329.76|29329.76|29329.76|0
1648632490000|2022-03-30 09:28:10|29322.69|29322.69|29322.69|29322.69|29322.69|29322.69|29322.69|29322.69|0
1648632500000|2022-03-30 09:28:20|29319.15|29319.15|29319.15|29319.15|29319.15|29319.15|29319.15|29319.15|0
1648632540000|2022-03-30 09:29:00|29322.69|29322.69|29322.69|29322.69|29322.69|29322.69|29322.69|29322.69|0
1648632600000|2022-03-30 09:30:00|29319.15|29319.15|29333.29|29333.29|29333.29|29333.29|29319.15|29319.15|0
1648632610000|2022-03-30 09:30:10|29336.83|29336.83|29333.29|29333.29|29336.83|29336.83|29333.29|29333.29|0
1648632620000|2022-03-30 09:30:20|29343.9|29343.9|29343.9|29343.9|29343.9|29343.9|29343.9|29343.9|0
1648632630000|2022-03-30 09:30:30|29350.97|29350.97|29350.97|29350.97|29350.97|29350.97|29350.97|29350.97|0
1648632660000|2022-03-30 09:31:00|29354.5|29354.5|29354.5|29354.5|29354.5|29354.5|29354.5|29354.5|0
1648632670000|2022-03-30 09:31:10|29347.43|29347.43|29347.43|29347.43|29347.43|29347.43|29347.43|29347.43|0
1648632690000|2022-03-30 09:31:30|29354.5|29354.5|29354.5|29354.5|29354.5|29354.5|29354.5|29354.5|0
1648632720000|2022-03-30 09:32:00|29347.43|29347.43|29347.43|29347.43|29347.43|29347.43|29347.43|29347.43|0
1648632730000|2022-03-30 09:32:10|29340.36|29340.36|29340.36|29340.36|29340.36|29340.36|29340.36|29340.36|0
1648632740000|2022-03-30 09:32:20|29340.06|29340.06|29339.46|29339.46|29340.06|29340.06|29339.46|29339.46|0
1648632750000|2022-03-30 09:32:30|29335.93|29335.93|29335.93|29335.93|29335.93|29335.93|29335.93|29335.93|0
1648632790000|2022-03-30 09:33:10|29332.39|29332.39|29332.39|29332.39|29332.39|29332.39|29332.39|29332.39|0
1648632800000|2022-03-30 09:33:20|29333.89|29333.89|29332.99|29332.99|29333.89|29333.89|29332.09|29332.09|0
1648632820000|2022-03-30 09:33:40|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|0
1648632840000|2022-03-30 09:34:00|29322.39|29322.39|29322.39|29322.39|29322.39|29322.39|29322.39|29322.39|0
1648632890000|2022-03-30 09:34:50|29322.99|29322.99|29323.29|29323.29|29323.29|29323.29|29322.99|29322.99|0
1648632900000|2022-03-30 09:35:00|29326.82|29326.82|29330.36|29330.36|29330.36|29330.36|29326.82|29326.82|0
1648632920000|2022-03-30 09:35:20|29333.89|29333.89|29333.07|29333.07|29333.89|29333.89|29333.07|29333.07|0
1648632930000|2022-03-30 09:35:30|29326|29326|29333.07|29333.07|29333.07|29333.07|29326|29326|0
1648632940000|2022-03-30 09:35:40|29336.61|29336.61|29333.07|29333.07|29336.61|29336.61|29333.07|29333.07|0
1648632960000|2022-03-30 09:36:00|29331.87|29331.87|29331.57|29331.57|29331.87|29331.87|29331.57|29331.57|0
1648632970000|2022-03-30 09:36:10|29335.11|29335.11|29335.11|29335.11|29335.11|29335.11|29335.11|29335.11|0
1648632990000|2022-03-30 09:36:30|29328.04|29328.04|29338.64|29338.64|29338.64|29338.64|29328.04|29328.04|0
1648633000000|2022-03-30 09:36:40|29335.11|29335.11|29335.71|29335.71|29335.71|29335.71|29335.11|29335.11|0
1648633020000|2022-03-30 09:37:00|29328.64|29328.64|29328.94|29328.94|29328.94|29328.94|29328.64|29328.64|0
1648633040000|2022-03-30 09:37:20|29339.54|29339.54|29328.94|29328.94|29339.54|29339.54|29328.94|29328.94|0
1648633060000|2022-03-30 09:37:40|29328.04|29328.04|29328.04|29328.04|29328.04|29328.04|29328.04|29328.04|0
1648633070000|2022-03-30 09:37:50|29313.9|29313.9|29313.6|29313.6|29313.9|29313.9|29313.6|29313.6|0
1648633080000|2022-03-30 09:38:00|29302.99|29302.99|29306.53|29306.53|29306.53|29306.53|29302.99|29302.99|0
1648633090000|2022-03-30 09:38:10|29299.46|29299.46|29300.06|29300.06|29300.06|29300.06|29299.46|29299.46|0
1648633100000|2022-03-30 09:38:20|29314.5|29314.5|29318.03|29318.03|29318.03|29318.03|29314.5|29314.5|0
1648633110000|2022-03-30 09:38:30|29321.57|29321.57|29321.57|29321.57|29321.57|29321.57|29321.57|29321.57|0
1648633120000|2022-03-30 09:38:40|29318.03|29318.03|29318.03|29318.03|29318.03|29318.03|29318.03|29318.03|0
1648633130000|2022-03-30 09:38:50|29318.85|29318.85|29319.45|29319.45|29319.45|29319.45|29318.85|29318.85|0
1648633160000|2022-03-30 09:39:20|29320.95|29320.95|29320.35|29320.35|29320.95|29320.95|29320.05|29320.05|0
1648633170000|2022-03-30 09:39:30|29327.42|29327.42|29334.49|29334.49|29334.49|29334.49|29327.42|29327.42|0
1648633190000|2022-03-30 09:39:50|29334.9|29334.9|29334.9|29334.9|29334.9|29334.9|29334.9|29334.9|0
1648633210000|2022-03-30 09:40:10|29333.69|29333.69|29333.69|29333.69|29333.69|29333.69|29333.69|29333.69|0
1648633220000|2022-03-30 09:40:20|29330.16|29330.16|29333.69|29333.69|29333.69|29333.69|29330.16|29330.16|0
1648633230000|2022-03-30 09:40:30|29337.23|29337.23|29347.83|29347.83|29347.83|29347.83|29337.23|29337.23|0
1648633240000|2022-03-30 09:40:40|29354.9|29354.9|29354.9|29354.9|29354.9|29354.9|29354.9|29354.9|0
1648633250000|2022-03-30 09:40:50|29347.83|29347.83|29347.83|29347.83|29347.83|29347.83|29347.83|29347.83|0
1648633260000|2022-03-30 09:41:00|29347.53|29347.53|29351.07|29351.07|29351.07|29351.07|29347.53|29347.53|0
1648633270000|2022-03-30 09:41:10|29350.77|29350.77|29351.37|29351.37|29351.37|29351.37|29350.77|29350.77|0
1648633280000|2022-03-30 09:41:20|29351.07|29351.07|29351.07|29351.07|29351.07|29351.07|29351.07|29351.07|0
1648633310000|2022-03-30 09:41:50|29361.67|29361.67|29361.67|29361.67|29361.67|29361.67|29361.67|29361.67|0
1648633330000|2022-03-30 09:42:10|29362.08|29362.08|29362.08|29362.08|29362.08|29362.08|29362.08|29362.08|0
1648633340000|2022-03-30 09:42:20|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|0
1648633360000|2022-03-30 09:42:40|29365.62|29365.62|29373.29|29373.29|29376.22|29376.22|29365.62|29365.62|0
1648633400000|2022-03-30 09:43:20|29383.89|29383.89|29380.36|29380.36|29383.89|29383.89|29380.36|29380.36|0
1648633410000|2022-03-30 09:43:30|29373.29|29373.29|29373.29|29373.29|29373.29|29373.29|29373.29|29373.29|0
1648633430000|2022-03-30 09:43:50|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|0
1648633450000|2022-03-30 09:44:10|29384.3|29384.3|29384.3|29384.3|29384.3|29384.3|29384.3|29384.3|0
1648633500000|2022-03-30 09:45:00|29384.54|29384.54|29385.03|29385.03|29385.03|29385.03|29384.54|29384.54|0
1648633510000|2022-03-30 09:45:10|29384.13|29384.13|29380.59|29380.59|29384.13|29384.13|29380.59|29380.59|0
1648633520000|2022-03-30 09:45:20|29381.49|29381.49|29381.49|29381.49|29381.49|29381.49|29381.49|29381.49|0
1648633540000|2022-03-30 09:45:40|29392.1|29392.1|29392.1|29392.1|29392.1|29392.1|29392.1|29392.1|0
1648633560000|2022-03-30 09:46:00|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1648633590000|2022-03-30 09:46:30|29388.56|29388.56|29377.96|29377.96|29388.56|29388.56|29377.96|29377.96|0
1648633620000|2022-03-30 09:47:00|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|29385.03|0
1648633650000|2022-03-30 09:47:30|29374.42|29374.42|29374.42|29374.42|29374.42|29374.42|29374.42|29374.42|0
1648633660000|2022-03-30 09:47:40|29381.49|29381.49|29381.49|29381.49|29381.49|29381.49|29381.49|29381.49|0
1648633700000|2022-03-30 09:48:20|29374.42|29374.42|29374.42|29374.42|29374.42|29374.42|29374.42|29374.42|0
1648633760000|2022-03-30 09:49:20|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|0
1648633780000|2022-03-30 09:49:40|29364.23|29364.23|29367.76|29367.76|29367.76|29367.76|29364.23|29364.23|0
1648633800000|2022-03-30 09:50:00|29371.3|29371.3|29371.3|29371.3|29371.3|29371.3|29371.3|29371.3|0
1648633870000|2022-03-30 09:51:10|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|0
1648633880000|2022-03-30 09:51:20|29371.3|29371.3|29371.3|29371.3|29371.3|29371.3|29371.3|29371.3|0
1648633890000|2022-03-30 09:51:30|29370.89|29370.89|29377.96|29377.96|29377.96|29377.96|29370.89|29370.89|0
1648633920000|2022-03-30 09:52:00|29378.37|29378.37|29378.37|29378.37|29378.37|29378.37|29378.37|29378.37|0
1648633940000|2022-03-30 09:52:20|29381.9|29381.9|29385.44|29385.44|29385.44|29385.44|29381.9|29381.9|0
1648633950000|2022-03-30 09:52:30|29385.14|29385.14|29385.44|29385.44|29385.44|29385.44|29384.84|29384.84|0
1648634010000|2022-03-30 09:53:30|29381.9|29381.9|29385.44|29385.44|29388.97|29388.97|29381.9|29381.9|0
1648634020000|2022-03-30 09:53:40|29388.97|29388.97|29388.97|29388.97|29388.97|29388.97|29388.97|29388.97|0
1648634030000|2022-03-30 09:53:50|29388.37|29388.37|29388.37|29388.37|29388.37|29388.37|29388.37|29388.37|0
1648634040000|2022-03-30 09:54:00|29389.57|29389.57|29388.67|29388.67|29389.57|29389.57|29388.67|29388.67|0
1648634070000|2022-03-30 09:54:30|29389.27|29389.27|29388.67|29388.67|29389.27|29389.27|29388.67|29388.67|0
1648634080000|2022-03-30 09:54:40|29385.14|29385.14|29385.14|29385.14|29385.14|29385.14|29385.14|29385.14|0
1648634090000|2022-03-30 09:54:50|29381.6|29381.6|29381.6|29381.6|29381.6|29381.6|29381.6|29381.6|0
1648634100000|2022-03-30 09:55:00|29392.21|29392.21|29388.67|29388.67|29392.21|29392.21|29388.67|29388.67|0
1648634110000|2022-03-30 09:55:10|29389.87|29389.87|29389.27|29389.27|29389.87|29389.87|29389.27|29389.27|0
1648634120000|2022-03-30 09:55:20|29390.17|29390.17|29390.17|29390.17|29390.17|29390.17|29390.17|29390.17|0
1648634130000|2022-03-30 09:55:30|29397.24|29397.24|29398.47|29398.47|29398.47|29398.47|29397.24|29397.24|0
1648634140000|2022-03-30 09:55:40|29402.01|29402.01|29402.01|29402.01|29402.01|29402.01|29402.01|29402.01|0
1648634150000|2022-03-30 09:55:50|29398.47|29398.47|29398.47|29398.47|29398.47|29398.47|29398.47|29398.47|0
1648634160000|2022-03-30 09:56:00|29402.01|29402.01|29405.54|29405.54|29405.54|29405.54|29402.01|29402.01|0
1648634170000|2022-03-30 09:56:10|29402.01|29402.01|29395.24|29395.24|29402.91|29402.91|29395.24|29395.24|0
1648634200000|2022-03-30 09:56:40|29402.31|29402.31|29402.31|29402.31|29402.31|29402.31|29402.31|29402.31|0
1648634210000|2022-03-30 09:56:50|29405.84|29405.84|29405.84|29405.84|29405.84|29405.84|29405.84|29405.84|0
1648634220000|2022-03-30 09:57:00|29409.38|29409.38|29409.38|29409.38|29409.38|29409.38|29409.38|29409.38|0
1648634260000|2022-03-30 09:57:40|29405.84|29405.84|29405.84|29405.84|29405.84|29405.84|29405.84|29405.84|0
1648634270000|2022-03-30 09:57:50|29412.91|29412.91|29412.91|29412.91|29412.91|29412.91|29412.91|29412.91|0
1648634280000|2022-03-30 09:58:00|29419.98|29419.98|29416.45|29416.45|29419.98|29419.98|29416.45|29416.45|0
1648634340000|2022-03-30 09:59:00|29419.98|29419.98|29409.38|29409.38|29419.98|29419.98|29409.38|29409.38|0
1648634350000|2022-03-30 09:59:10|29405.84|29405.84|29404.64|29404.64|29405.84|29405.84|29404.64|29404.64|0
1648634360000|2022-03-30 09:59:20|29401.11|29401.11|29401.11|29401.11|29401.11|29401.11|29401.11|29401.11|0
1648634370000|2022-03-30 09:59:30|29400.81|29400.81|29400.81|29400.81|29400.81|29400.81|29400.81|29400.81|0
1648634380000|2022-03-30 09:59:40|29407.88|29407.88|29407.88|29407.88|29407.88|29407.88|29407.88|29407.88|0
1648634390000|2022-03-30 09:59:50|29414.95|29414.95|29414.95|29414.95|29414.95|29414.95|29414.95|29414.95|0
1648634400000|2022-03-30 10:00:00|29411.41|29411.41|29365.94|29365.94|29411.41|29411.41|29337.79|29337.79|0
1648634410000|2022-03-30 10:00:10|29365.22|29365.22|29358.57|29358.57|29365.22|29365.22|29337.77|29337.77|0
1648634420000|2022-03-30 10:00:20|29359.77|29359.77|29380.92|29380.92|29391.53|29391.53|29358.87|29358.87|0
1648634430000|2022-03-30 10:00:30|29380.62|29380.62|29362.65|29362.65|29380.62|29380.62|29362.35|29362.35|0
1648634440000|2022-03-30 10:00:40|29355.58|29355.58|29354.68|29354.68|29355.58|29355.58|29339.34|29339.34|0
1648634450000|2022-03-30 10:00:50|29361.75|29361.75|29362.65|29362.65|29369.72|29369.72|29361.75|29361.75|0
1648634460000|2022-03-30 10:01:00|29366.18|29366.18|29362.65|29362.65|29366.18|29366.18|29362.65|29362.65|0
1648634480000|2022-03-30 10:01:20|29363.06|29363.06|29356.18|29356.18|29364.26|29364.26|29352.04|29352.04|0
1648634490000|2022-03-30 10:01:30|29366.78|29366.78|29370.32|29370.32|29370.32|29370.32|29366.78|29366.78|0
1648634500000|2022-03-30 10:01:40|29371.14|29371.14|29371.14|29371.14|29371.14|29371.14|29371.14|29371.14|0
1648634510000|2022-03-30 10:01:50|29374.67|29374.67|29374.67|29374.67|29374.67|29374.67|29374.67|29374.67|0
1648634520000|2022-03-30 10:02:00|29378.21|29378.21|29377.01|29377.01|29378.21|29378.21|29377.01|29377.01|0
1648634530000|2022-03-30 10:02:10|29369.94|29369.94|29373.47|29373.47|29373.47|29373.47|29369.94|29369.94|0
1648634540000|2022-03-30 10:02:20|29369.94|29369.94|29369.94|29369.94|29369.94|29369.94|29369.94|29369.94|0
1648634560000|2022-03-30 10:02:40|29366.4|29366.4|29367.6|29367.6|29367.6|29367.6|29366.4|29366.4|0
1648634580000|2022-03-30 10:03:00|29374.67|29374.67|29374.67|29374.67|29374.67|29374.67|29374.67|29374.67|0
1648634630000|2022-03-30 10:03:50|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|0
1648634640000|2022-03-30 10:04:00|29399.42|29399.42|29399.42|29399.42|29399.42|29399.42|29399.42|29399.42|0
1648634650000|2022-03-30 10:04:10|29401.52|29401.52|29401.52|29401.52|29401.52|29401.52|29401.52|29401.52|0
1648634660000|2022-03-30 10:04:20|29412.12|29412.12|29412.12|29412.12|29412.12|29412.12|29412.12|29412.12|0
1648634670000|2022-03-30 10:04:30|29415.66|29415.66|29415.66|29415.66|29415.66|29415.66|29415.66|29415.66|0
1648634680000|2022-03-30 10:04:40|29408.59|29408.59|29408.59|29408.59|29408.59|29408.59|29408.59|29408.59|0
1648634690000|2022-03-30 10:04:50|29419.19|29419.19|29417.39|29417.39|29419.19|29419.19|29417.39|29417.39|0
1648634700000|2022-03-30 10:05:00|29410.32|29410.32|29410.32|29410.32|29410.32|29410.32|29410.32|29410.32|0
1648634710000|2022-03-30 10:05:10|29409.91|29409.91|29409.91|29409.91|29409.91|29409.91|29409.91|29409.91|0
1648634720000|2022-03-30 10:05:20|29416.98|29416.98|29416.98|29416.98|29416.98|29416.98|29416.98|29416.98|0
1648634730000|2022-03-30 10:05:30|29406.38|29406.38|29406.38|29406.38|29406.38|29406.38|29406.38|29406.38|0
1648634740000|2022-03-30 10:05:40|29402.84|29402.84|29409.91|29409.91|29409.91|29409.91|29402.84|29402.84|0
1648634750000|2022-03-30 10:05:50|29413.45|29413.45|29413.45|29413.45|29413.45|29413.45|29413.45|29413.45|0
1648634770000|2022-03-30 10:06:10|29414.35|29414.35|29414.35|29414.35|29414.35|29414.35|29414.35|29414.35|0
1648634780000|2022-03-30 10:06:20|29413.45|29413.45|29413.45|29413.45|29413.45|29413.45|29413.45|29413.45|0
1648634800000|2022-03-30 10:06:40|29412.85|29412.85|29413.86|29413.86|29413.86|29413.86|29412.85|29412.85|0
1648634810000|2022-03-30 10:06:50|29413.26|29413.26|29413.26|29413.26|29413.26|29413.26|29413.26|29413.26|0
1648634820000|2022-03-30 10:07:00|29412.05|29412.05|29412.05|29412.05|29412.05|29412.05|29412.05|29412.05|0
1648634840000|2022-03-30 10:07:20|29411.23|29411.23|29412.14|29412.14|29412.14|29412.14|29410.93|29410.93|0
1648634850000|2022-03-30 10:07:30|29412.44|29412.44|29412.44|29412.44|29412.44|29412.44|29412.44|29412.44|0
1648634870000|2022-03-30 10:07:50|29399.85|29399.85|29399.6|29399.6|29399.85|29399.85|29399.6|29399.6|0
1648634890000|2022-03-30 10:08:10|29397.8|29397.8|29399|29399|29399|29399|29397.8|29397.8|0
1648634900000|2022-03-30 10:08:20|29391.93|29391.93|29391.63|29391.63|29391.93|29391.93|29391.63|29391.63|0
1648634910000|2022-03-30 10:08:30|29388.1|29388.1|29402.24|29402.24|29402.24|29402.24|29388.1|29388.1|0
1648634930000|2022-03-30 10:08:50|29401.94|29401.94|29402.24|29402.24|29402.24|29402.24|29401.94|29401.94|0
1648634940000|2022-03-30 10:09:00|29401.94|29401.94|29401.94|29401.94|29401.94|29401.94|29401.04|29401.04|0
1648634980000|2022-03-30 10:09:40|29394.87|29394.87|29394.87|29394.87|29394.87|29394.87|29394.87|29394.87|0
1648634990000|2022-03-30 10:09:50|29394.57|29394.57|29394.57|29394.57|29394.57|29394.57|29394.57|29394.57|0
1648635000000|2022-03-30 10:10:00|29398.1|29398.1|29398.1|29398.1|29398.1|29398.1|29398.1|29398.1|0
1648635010000|2022-03-30 10:10:10|29391.03|29391.03|29383.96|29383.96|29391.03|29391.03|29383.96|29383.96|0
1648635030000|2022-03-30 10:10:30|29373.36|29373.36|29373.36|29373.36|29373.36|29373.36|29373.36|29373.36|0
1648635060000|2022-03-30 10:11:00|29369.82|29369.82|29369.52|29369.52|29369.82|29369.82|29369.52|29369.52|0
1648635070000|2022-03-30 10:11:10|29376.59|29376.59|29376.59|29376.59|29376.59|29376.59|29376.59|29376.59|0
1648635080000|2022-03-30 10:11:20|29380.13|29380.13|29380.43|29380.43|29381.03|29381.03|29379.83|29379.83|0
1648635090000|2022-03-30 10:11:30|29383.96|29383.96|29383.96|29383.96|29383.96|29383.96|29383.96|29383.96|0
1648635100000|2022-03-30 10:11:40|29387.5|29387.5|29387.5|29387.5|29387.5|29387.5|29387.5|29387.5|0
1648635140000|2022-03-30 10:12:20|29387.91|29387.91|29393.77|29393.77|29394.98|29394.98|29387.91|29387.91|0
1648635150000|2022-03-30 10:12:30|29394.38|29394.38|29395.09|29395.09|29395.09|29395.09|29394.38|29394.38|0
1648635170000|2022-03-30 10:12:50|29398.62|29398.62|29401.86|29401.86|29402.46|29402.46|29398.62|29398.62|0
1648635200000|2022-03-30 10:13:20|29398.32|29398.32|29398.32|29398.32|29398.32|29398.32|29398.32|29398.32|0
1648635210000|2022-03-30 10:13:30|29405.39|29405.39|29405.39|29405.39|29405.39|29405.39|29405.39|29405.39|0
1648635220000|2022-03-30 10:13:40|29404.98|29404.98|29404.98|29404.98|29404.98|29404.98|29404.98|29404.98|0
1648635240000|2022-03-30 10:14:00|29405.58|29405.58|29405.17|29405.17|29405.58|29405.58|29405.17|29405.17|0
1648635270000|2022-03-30 10:14:30|29398.1|29398.1|29398.1|29398.1|29398.1|29398.1|29398.1|29398.1|0
1648635280000|2022-03-30 10:14:40|29391.03|29391.03|29391.03|29391.03|29391.03|29391.03|29391.03|29391.03|0
1648635300000|2022-03-30 10:15:00|29391.52|29391.52|29398.59|29398.59|29398.59|29398.59|29391.52|29391.52|0
1648635310000|2022-03-30 10:15:10|29398.83|29398.83|29398.83|29398.83|29398.83|29398.83|29398.83|29398.83|0
1648635330000|2022-03-30 10:15:30|29388.22|29388.22|29388.22|29388.22|29388.22|29388.22|29388.22|29388.22|0
1648635360000|2022-03-30 10:16:00|29387.81|29387.81|29387.81|29387.81|29387.81|29387.81|29387.81|29387.81|0
1648635370000|2022-03-30 10:16:10|29391.35|29391.35|29423.16|29423.16|29423.16|29423.16|29391.35|29391.35|0
1648635380000|2022-03-30 10:16:20|29416.09|29416.09|29412.56|29412.56|29416.09|29416.09|29412.56|29412.56|0
1648635400000|2022-03-30 10:16:40|29423.16|29423.16|29426.7|29426.7|29426.7|29426.7|29423.16|29423.16|0
1648635410000|2022-03-30 10:16:50|29427.6|29427.6|29427.6|29427.6|29427.6|29427.6|29427.6|29427.6|0
1648635420000|2022-03-30 10:17:00|29431.13|29431.13|29430.53|29430.53|29431.13|29431.13|29430.53|29430.53|0
1648635430000|2022-03-30 10:17:10|29429.33|29429.33|29429.33|29429.33|29429.33|29429.33|29429.33|29429.33|0
1648635450000|2022-03-30 10:17:30|29429.93|29429.93|29427.3|29427.3|29430.83|29430.83|29427.3|29427.3|0
1648635460000|2022-03-30 10:17:40|29426.7|29426.7|29426.7|29426.7|29426.7|29426.7|29426.7|29426.7|0
1648635470000|2022-03-30 10:17:50|29433.77|29433.77|29433.77|29433.77|29433.77|29433.77|29433.77|29433.77|0
1648635500000|2022-03-30 10:18:20|29444.37|29444.37|29444.37|29444.37|29444.37|29444.37|29444.37|29444.37|0
1648635510000|2022-03-30 10:18:30|29444.67|29444.67|29444.67|29444.67|29444.67|29444.67|29444.67|29444.67|0
1648635530000|2022-03-30 10:18:50|29448.21|29448.21|29448.21|29448.21|29448.21|29448.21|29448.21|29448.21|0
1648635550000|2022-03-30 10:19:10|29455.28|29455.28|29476.49|29476.49|29476.49|29476.49|29455.28|29455.28|0
1648635560000|2022-03-30 10:19:20|29476.79|29476.79|29476.79|29476.79|29476.79|29476.79|29476.79|29476.79|0
1648635570000|2022-03-30 10:19:30|29462.65|29462.65|29462.65|29462.65|29462.65|29462.65|29462.65|29462.65|0
1648635580000|2022-03-30 10:19:40|29466.18|29466.18|29466.18|29466.18|29466.18|29466.18|29466.18|29466.18|0
1648635600000|2022-03-30 10:20:00|29462.65|29462.65|29462.65|29462.65|29462.65|29462.65|29462.65|29462.65|0
1648635650000|2022-03-30 10:20:50|29466.18|29466.18|29462.65|29462.65|29466.18|29466.18|29462.65|29462.65|0
1648635700000|2022-03-30 10:21:40|29462.24|29462.24|29462.24|29462.24|29462.24|29462.24|29462.24|29462.24|0
1648635740000|2022-03-30 10:22:20|29458.7|29458.7|29458.7|29458.7|29458.7|29458.7|29458.7|29458.7|0
1648635750000|2022-03-30 10:22:30|29455.17|29455.17|29451.63|29451.63|29455.17|29455.17|29451.63|29451.63|0
1648635760000|2022-03-30 10:22:40|29448.1|29448.1|29448.1|29448.1|29448.1|29448.1|29448.1|29448.1|0
1648635770000|2022-03-30 10:22:50|29441.03|29441.03|29437.49|29437.49|29441.03|29441.03|29437.49|29437.49|0
1648635790000|2022-03-30 10:23:10|29436.59|29436.59|29436.29|29436.29|29436.59|29436.59|29436.29|29436.29|0
1648635810000|2022-03-30 10:23:30|29435.88|29435.88|29436.18|29436.18|29436.18|29436.18|29435.88|29435.88|0
1648635820000|2022-03-30 10:23:40|29435.58|29435.58|29435.58|29435.58|29435.58|29435.58|29435.58|29435.58|0
1648635830000|2022-03-30 10:23:50|29436.18|29436.18|29435.99|29435.99|29436.18|29436.18|29435.58|29435.58|0
1648635850000|2022-03-30 10:24:10|29446.6|29446.6|29446.6|29446.6|29446.6|29446.6|29446.6|29446.6|0
1648635860000|2022-03-30 10:24:20|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|29443.06|0
1648635870000|2022-03-30 10:24:30|29443.66|29443.66|29443.66|29443.66|29443.66|29443.66|29443.66|29443.66|0
1648635890000|2022-03-30 10:24:50|29450.73|29450.73|29454.27|29454.27|29454.27|29454.27|29450.73|29450.73|0
1648635910000|2022-03-30 10:25:10|29457.8|29457.8|29454.27|29454.27|29457.8|29457.8|29454.27|29454.27|0
1648635920000|2022-03-30 10:25:20|29450.73|29450.73|29450.73|29450.73|29450.73|29450.73|29450.73|29450.73|0
1648635960000|2022-03-30 10:26:00|29447.2|29447.2|29447.2|29447.2|29447.2|29447.2|29447.2|29447.2|0
1648636010000|2022-03-30 10:26:50|29447.5|29447.5|29447.5|29447.5|29447.5|29447.5|29447.5|29447.5|0
1648636020000|2022-03-30 10:27:00|29440.43|29440.43|29440.43|29440.43|29440.43|29440.43|29440.43|29440.43|0
1648636050000|2022-03-30 10:27:30|29439.34|29439.34|29431.85|29431.85|29439.34|29439.34|29431.85|29431.85|0
1648636060000|2022-03-30 10:27:40|29431.25|29431.25|29431.85|29431.85|29431.85|29431.85|29431.25|29431.25|0
1648636080000|2022-03-30 10:28:00|29417.71|29417.71|29421.24|29421.24|29421.24|29421.24|29417.71|29417.71|0
1648636090000|2022-03-30 10:28:10|29428.31|29428.31|29424.78|29424.78|29428.31|29428.31|29424.78|29424.78|0
1648636110000|2022-03-30 10:28:30|29428.31|29428.31|29428.31|29428.31|29428.31|29428.31|29428.31|29428.31|0
1648636120000|2022-03-30 10:28:40|29428.61|29428.61|29427.71|29427.71|29428.61|29428.61|29427.71|29427.71|0
1648636140000|2022-03-30 10:29:00|29434.78|29434.78|29434.78|29434.78|29434.78|29434.78|29434.78|29434.78|0
1648636150000|2022-03-30 10:29:10|29434.18|29434.18|29431.25|29431.25|29435.38|29435.38|29431.25|29431.25|0
1648636180000|2022-03-30 10:29:40|29430.64|29430.64|29430.64|29430.64|29430.64|29430.64|29430.64|29430.64|0
1648636200000|2022-03-30 10:30:00|29441.25|29441.25|29441.25|29441.25|29441.25|29441.25|29441.25|29441.25|0
1648636240000|2022-03-30 10:30:40|29455.39|29455.39|29451.85|29451.85|29455.39|29455.39|29451.85|29451.85|0
1648636250000|2022-03-30 10:30:50|29453.06|29453.06|29453.06|29453.06|29453.06|29453.06|29453.06|29453.06|0
1648636260000|2022-03-30 10:31:00|29449.52|29449.52|29449.52|29449.52|29449.52|29449.52|29449.52|29449.52|0
1648636270000|2022-03-30 10:31:10|29445.99|29445.99|29449.52|29449.52|29449.52|29449.52|29445.99|29445.99|0
1648636280000|2022-03-30 10:31:20|29442.45|29442.45|29435.38|29435.38|29442.45|29442.45|29435.38|29435.38|0
1648636290000|2022-03-30 10:31:30|29442.45|29442.45|29435.38|29435.38|29442.45|29442.45|29435.38|29435.38|0
1648636320000|2022-03-30 10:32:00|29438.92|29438.92|29438.92|29438.92|29438.92|29438.92|29438.92|29438.92|0
1648636340000|2022-03-30 10:32:20|29438.01|29438.01|29437.71|29437.71|29438.01|29438.01|29437.71|29437.71|0
1648636400000|2022-03-30 10:33:20|29438.62|29438.62|29438.01|29438.01|29438.62|29438.62|29438.01|29438.01|0
1648636420000|2022-03-30 10:33:40|29438.62|29438.62|29427.11|29427.11|29438.62|29438.62|29427.11|29427.11|0
1648636430000|2022-03-30 10:33:50|29420.04|29420.04|29421.24|29421.24|29421.24|29421.24|29420.04|29420.04|0
1648636440000|2022-03-30 10:34:00|29420.64|29420.64|29420.64|29420.64|29420.64|29420.64|29420.64|29420.64|0
1648636450000|2022-03-30 10:34:10|29427.71|29427.71|29427.71|29427.71|29427.71|29427.71|29427.71|29427.71|0
1648636490000|2022-03-30 10:34:50|29417.11|29417.11|29413.57|29413.57|29417.11|29417.11|29413.57|29413.57|0
1648636520000|2022-03-30 10:35:20|29413.27|29413.27|29412.67|29412.67|29413.27|29413.27|29412.67|29412.67|0
1648636550000|2022-03-30 10:35:50|29409.13|29409.13|29409.13|29409.13|29409.13|29409.13|29409.13|29409.13|0
1648636560000|2022-03-30 10:36:00|29409.74|29409.74|29409.44|29409.44|29409.74|29409.74|29408.83|29408.83|0
1648636590000|2022-03-30 10:36:30|29409.74|29409.74|29409.13|29409.13|29409.74|29409.74|29409.13|29409.13|0
1648636620000|2022-03-30 10:37:00|29410.04|29410.04|29410.04|29410.04|29410.04|29410.04|29410.04|29410.04|0
1648636630000|2022-03-30 10:37:10|29409.13|29409.13|29409.13|29409.13|29409.13|29409.13|29409.13|29409.13|0
1648636640000|2022-03-30 10:37:20|29408.83|29408.83|29408.83|29408.83|29408.83|29408.83|29408.83|29408.83|0
1648636670000|2022-03-30 10:37:50|29415.9|29415.9|29415.9|29415.9|29415.9|29415.9|29415.9|29415.9|0
1648636700000|2022-03-30 10:38:20|29412.37|29412.37|29412.67|29412.67|29412.67|29412.67|29412.07|29412.07|0
1648636760000|2022-03-30 10:39:20|29412.07|29412.07|29412.07|29412.07|29412.07|29412.07|29412.07|29412.07|0
1648636780000|2022-03-30 10:39:40|29412.37|29412.37|29412.37|29412.37|29412.37|29412.37|29412.37|29412.37|0
1648636790000|2022-03-30 10:39:50|29415.9|29415.9|29405.3|29405.3|29415.9|29415.9|29405.3|29405.3|0
1648636800000|2022-03-30 10:40:00|29405|29405|29394.09|29394.09|29405|29405|29394.09|29394.09|0
1648636810000|2022-03-30 10:40:10|29387.02|29387.02|29387.02|29387.02|29387.02|29387.02|29387.02|29387.02|0
1648636830000|2022-03-30 10:40:30|29383.49|29383.49|29387.02|29387.02|29387.02|29387.02|29379.95|29379.95|0
1648636850000|2022-03-30 10:40:50|29379.95|29379.95|29379.95|29379.95|29379.95|29379.95|29379.95|29379.95|0
1648636870000|2022-03-30 10:41:10|29380.56|29380.56|29380.56|29380.56|29380.56|29380.56|29380.56|29380.56|0
1648636910000|2022-03-30 10:41:50|29366.42|29366.42|29387.63|29387.63|29387.63|29387.63|29366.42|29366.42|0
1648636920000|2022-03-30 10:42:00|29384.09|29384.09|29384.09|29384.09|29384.09|29384.09|29384.09|29384.09|0
1648636950000|2022-03-30 10:42:30|29380.56|29380.56|29380.56|29380.56|29380.56|29380.56|29380.56|29380.56|0
1648637040000|2022-03-30 10:44:00|29373.49|29373.49|29373.49|29373.49|29373.49|29373.49|29373.49|29373.49|0
1648637100000|2022-03-30 10:45:00|29380.56|29380.56|29384.09|29384.09|29384.09|29384.09|29377.02|29377.02|0
1648637110000|2022-03-30 10:45:10|29391.16|29391.16|29391.16|29391.16|29391.16|29391.16|29391.16|29391.16|0
1648637160000|2022-03-30 10:46:00|29394.69|29394.69|29394.69|29394.69|29394.69|29394.69|29394.69|29394.69|0
1648637180000|2022-03-30 10:46:20|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|0
1648637200000|2022-03-30 10:46:40|29395.83|29395.83|29395.83|29395.83|29395.83|29395.83|29395.83|29395.83|0
1648637210000|2022-03-30 10:46:50|29406.44|29406.44|29406.44|29406.44|29406.44|29406.44|29406.44|29406.44|0
1648637220000|2022-03-30 10:47:00|29402.9|29402.9|29417.04|29417.04|29417.04|29417.04|29402.9|29402.9|0
1648637240000|2022-03-30 10:47:20|29413.51|29413.51|29409.97|29409.97|29413.51|29413.51|29409.97|29409.97|0
1648637250000|2022-03-30 10:47:30|29406.44|29406.44|29402.9|29402.9|29406.44|29406.44|29402.9|29402.9|0
1648637280000|2022-03-30 10:48:00|29399.37|29399.37|29399.37|29399.37|29399.37|29399.37|29399.37|29399.37|0
1648637290000|2022-03-30 10:48:10|29399.61|29399.61|29399.61|29399.61|29399.61|29399.61|29399.61|29399.61|0
1648637300000|2022-03-30 10:48:20|29406.68|29406.68|29410.21|29410.21|29410.21|29410.21|29406.68|29406.68|0
1648637310000|2022-03-30 10:48:30|29417.28|29417.28|29417.28|29417.28|29417.28|29417.28|29417.28|29417.28|0
1648637330000|2022-03-30 10:48:50|29418.78|29418.78|29418.78|29418.78|29418.78|29418.78|29418.78|29418.78|0
1648637360000|2022-03-30 10:49:20|29418.18|29418.18|29418.78|29418.78|29418.78|29418.78|29418.18|29418.18|0
1648637370000|2022-03-30 10:49:30|29418.18|29418.18|29417.88|29417.88|29418.18|29418.18|29417.88|29417.88|0
1648637400000|2022-03-30 10:50:00|29407.28|29407.28|29407.28|29407.28|29407.28|29407.28|29407.28|29407.28|0
1648637420000|2022-03-30 10:50:20|29400.21|29400.21|29400.21|29400.21|29400.21|29400.21|29400.21|29400.21|0
1648637460000|2022-03-30 10:51:00|29389.6|29389.6|29382.53|29382.53|29389.6|29389.6|29382.53|29382.53|0
1648637480000|2022-03-30 10:51:20|29386.07|29386.07|29386.07|29386.07|29386.07|29386.07|29386.07|29386.07|0
1648637550000|2022-03-30 10:52:30|29389.6|29389.6|29389.6|29389.6|29389.6|29389.6|29389.6|29389.6|0
1648637590000|2022-03-30 10:53:10|29390.2|29390.2|29383.13|29383.13|29390.2|29390.2|29383.13|29383.13|0
1648637600000|2022-03-30 10:53:20|29386.67|29386.67|29390.2|29390.2|29390.2|29390.2|29386.67|29386.67|0
1648637610000|2022-03-30 10:53:30|29389.9|29389.9|29383.13|29383.13|29389.9|29389.9|29382.83|29382.83|0
1648637620000|2022-03-30 10:53:40|29382.83|29382.83|29390.2|29390.2|29390.2|29390.2|29382.83|29382.83|0
1648637640000|2022-03-30 10:54:00|29390.51|29390.51|29390.51|29390.51|29390.51|29390.51|29390.51|29390.51|0
1648637670000|2022-03-30 10:54:30|29389.6|29389.6|29386.07|29386.07|29393.14|29393.14|29386.07|29386.07|0
1648637690000|2022-03-30 10:54:50|29400.21|29400.21|29400.21|29400.21|29400.21|29400.21|29400.21|29400.21|0
1648637700000|2022-03-30 10:55:00|29403.74|29403.74|29403.74|29403.74|29403.74|29403.74|29403.74|29403.74|0
1648637770000|2022-03-30 10:56:10|29407.28|29407.28|29404.64|29404.64|29407.28|29407.28|29403.74|29403.74|0
1648637780000|2022-03-30 10:56:20|29408.18|29408.18|29408.18|29408.18|29408.18|29408.18|29408.18|29408.18|0
1648637800000|2022-03-30 10:56:40|29407.28|29407.28|29407.28|29407.28|29407.28|29407.28|29407.28|29407.28|0
1648637810000|2022-03-30 10:56:50|29403.74|29403.74|29403.74|29403.74|29403.74|29403.74|29403.74|29403.74|0
1648637820000|2022-03-30 10:57:00|29410.81|29410.81|29410.81|29410.81|29410.81|29410.81|29410.81|29410.81|0
1648637840000|2022-03-30 10:57:20|29411.22|29411.22|29411.22|29411.22|29411.22|29411.22|29411.22|29411.22|0
1648637870000|2022-03-30 10:57:50|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|0
1648637880000|2022-03-30 10:58:00|29408.29|29408.29|29407.39|29407.39|29408.29|29408.29|29407.39|29407.39|0
1648637890000|2022-03-30 10:58:10|29403.85|29403.85|29403.85|29403.85|29404.75|29404.75|29403.85|29403.85|0
1648637910000|2022-03-30 10:58:30|29400.32|29400.32|29393.25|29393.25|29400.32|29400.32|29393.25|29393.25|0
1648637940000|2022-03-30 10:59:00|29389.71|29389.71|29389.71|29389.71|29389.71|29389.71|29389.71|29389.71|0
1648637970000|2022-03-30 10:59:30|29389.3|29389.3|29371.63|29371.63|29389.3|29389.3|29371.63|29371.63|0
1648637980000|2022-03-30 10:59:40|29371.93|29371.93|29371.93|29371.93|29371.93|29371.93|29371.93|29371.93|0
1648637990000|2022-03-30 10:59:50|29371.52|29371.52|29371.82|29371.82|29371.82|29371.82|29371.52|29371.52|0
1648638000000|2022-03-30 11:00:00|29378.89|29378.89|29375.35|29375.35|29382.42|29382.42|29375.35|29375.35|0
1648638010000|2022-03-30 11:00:10|29378.89|29378.89|29368.59|29368.59|29379.19|29379.19|29368.59|29368.59|0
1648638020000|2022-03-30 11:00:20|29365.05|29365.05|29365.05|29365.05|29365.05|29365.05|29365.05|29365.05|0
1648638040000|2022-03-30 11:00:40|29372.12|29372.12|29372.12|29372.12|29372.12|29372.12|29372.12|29372.12|0
1648638060000|2022-03-30 11:01:00|29368.59|29368.59|29368.59|29368.59|29368.59|29368.59|29368.59|29368.59|0
1648638120000|2022-03-30 11:02:00|29372.12|29372.12|29372.42|29372.42|29372.42|29372.42|29372.12|29372.12|0
1648638140000|2022-03-30 11:02:20|29375.96|29375.96|29375.96|29375.96|29375.96|29375.96|29375.96|29375.96|0
1648638180000|2022-03-30 11:03:00|29368.89|29368.89|29368.89|29368.89|29368.89|29368.89|29368.89|29368.89|0
1648638200000|2022-03-30 11:03:20|29379.49|29379.49|29379.49|29379.49|29379.49|29379.49|29379.49|29379.49|0
1648638230000|2022-03-30 11:03:50|29379.97|29379.97|29380.22|29380.22|29380.22|29380.22|29379.97|29379.97|0
1648638260000|2022-03-30 11:04:20|29390.82|29390.82|29390.82|29390.82|29390.82|29390.82|29390.82|29390.82|0
1648638270000|2022-03-30 11:04:30|29397.89|29397.89|29398.79|29398.79|29398.79|29398.79|29397.89|29397.89|0
1648638280000|2022-03-30 11:04:40|29399.61|29399.61|29396.08|29396.08|29399.61|29399.61|29396.08|29396.08|0
1648638310000|2022-03-30 11:05:10|29395.59|29395.59|29395.59|29395.59|29395.59|29395.59|29395.59|29395.59|0
1648638380000|2022-03-30 11:06:20|29384.99|29384.99|29386.2|29386.2|29386.44|29386.44|29384.99|29384.99|0
1648638390000|2022-03-30 11:06:30|29386.68|29386.68|29386.68|29386.68|29386.68|29386.68|29386.68|29386.68|0
1648638420000|2022-03-30 11:07:00|29397.29|29397.29|29397.29|29397.29|29397.29|29397.29|29397.29|29397.29|0
1648638440000|2022-03-30 11:07:20|29393.75|29393.75|29394.57|29394.57|29394.57|29394.57|29393.75|29393.75|0
1648638450000|2022-03-30 11:07:30|29395.39|29395.39|29395.39|29395.39|29395.39|29395.39|29395.39|29395.39|0
1648638460000|2022-03-30 11:07:40|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|29388.32|0
1648638470000|2022-03-30 11:07:50|29377.72|29377.72|29369.42|29369.42|29377.72|29377.72|29369.42|29369.42|0
1648638480000|2022-03-30 11:08:00|29369.12|29369.12|29368.52|29368.52|29369.12|29369.12|29368.52|29368.52|0
1648638490000|2022-03-30 11:08:10|29368.22|29368.22|29368.22|29368.22|29368.22|29368.22|29368.22|29368.22|0
1648638500000|2022-03-30 11:08:20|29368.52|29368.52|29368.52|29368.52|29368.52|29368.52|29368.52|29368.52|0
1648638510000|2022-03-30 11:08:30|29361.45|29361.45|29361.15|29361.15|29361.45|29361.45|29361.15|29361.15|0
1648638530000|2022-03-30 11:08:50|29361.45|29361.45|29362.65|29362.65|29362.65|29362.65|29361.45|29361.45|0
1648638540000|2022-03-30 11:09:00|29355.58|29355.58|29352.04|29352.04|29355.58|29355.58|29352.04|29352.04|0
1648638590000|2022-03-30 11:09:50|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|0
1648638600000|2022-03-30 11:10:00|29348.92|29348.92|29348.92|29348.92|29348.92|29348.92|29348.92|29348.92|0
1648638610000|2022-03-30 11:10:10|29359.52|29359.52|29359.52|29359.52|29359.52|29359.52|29359.52|29359.52|0
1648638620000|2022-03-30 11:10:20|29355.99|29355.99|29355.99|29355.99|29355.99|29355.99|29355.99|29355.99|0
1648638640000|2022-03-30 11:10:40|29348.92|29348.92|29348.92|29348.92|29348.92|29348.92|29348.92|29348.92|0
1648638670000|2022-03-30 11:11:10|29341.85|29341.85|29341.85|29341.85|29341.85|29341.85|29341.85|29341.85|0
1648638690000|2022-03-30 11:11:30|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|0
1648638760000|2022-03-30 11:12:40|29347.49|29347.49|29354.56|29354.56|29354.56|29354.56|29347.49|29347.49|0
1648638820000|2022-03-30 11:13:40|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|0
1648638830000|2022-03-30 11:13:50|29340.42|29340.42|29340.42|29340.42|29340.42|29340.42|29340.42|29340.42|0
1648638850000|2022-03-30 11:14:10|29340.01|29340.01|29340.42|29340.42|29340.42|29340.42|29340.01|29340.01|0
1648638880000|2022-03-30 11:14:40|29347.49|29347.49|29343.95|29343.95|29347.49|29347.49|29343.95|29343.95|0
1648638900000|2022-03-30 11:15:00|29340.42|29340.42|29335.98|29335.98|29340.42|29340.42|29335.98|29335.98|0
1648638950000|2022-03-30 11:15:50|29336.39|29336.39|29336.69|29336.69|29336.99|29336.99|29336.39|29336.39|0
1648638970000|2022-03-30 11:16:10|29333.16|29333.16|29340.23|29340.23|29340.23|29340.23|29333.16|29333.16|0
1648638980000|2022-03-30 11:16:20|29336.69|29336.69|29333.16|29333.16|29336.69|29336.69|29333.16|29333.16|0
1648638990000|2022-03-30 11:16:30|29322.55|29322.55|29322.55|29322.55|29322.55|29322.55|29322.55|29322.55|0
1648639000000|2022-03-30 11:16:40|29319.02|29319.02|29318.61|29318.61|29319.02|29319.02|29318.61|29318.61|0
1648639010000|2022-03-30 11:16:50|29325.68|29325.68|29325.68|29325.68|29325.68|29325.68|29325.68|29325.68|0
1648639050000|2022-03-30 11:17:30|29332.75|29332.75|29332.75|29332.75|29332.75|29332.75|29332.75|29332.75|0
1648639060000|2022-03-30 11:17:40|29329.21|29329.21|29329.21|29329.21|29329.21|29329.21|29329.21|29329.21|0
1648639070000|2022-03-30 11:17:50|29325.68|29325.68|29325.68|29325.68|29325.68|29325.68|29325.68|29325.68|0
1648639080000|2022-03-30 11:18:00|29322.14|29322.14|29318.61|29318.61|29322.14|29322.14|29318.61|29318.61|0
1648639090000|2022-03-30 11:18:10|29325.68|29325.68|29315.07|29315.07|29325.68|29325.68|29315.07|29315.07|0
1648639120000|2022-03-30 11:18:40|29311.54|29311.54|29311.54|29311.54|29311.54|29311.54|29311.54|29311.54|0
1648639130000|2022-03-30 11:18:50|29315.07|29315.07|29322.14|29322.14|29322.14|29322.14|29315.07|29315.07|0
1648639140000|2022-03-30 11:19:00|29318.61|29318.61|29315.07|29315.07|29318.61|29318.61|29315.07|29315.07|0
1648639150000|2022-03-30 11:19:10|29311.54|29311.54|29311.54|29311.54|29311.54|29311.54|29311.54|29311.54|0
1648639190000|2022-03-30 11:19:50|29318.61|29318.61|29318.61|29318.61|29318.61|29318.61|29318.61|29318.61|0
1648639210000|2022-03-30 11:20:10|29325.68|29325.68|29332.75|29332.75|29332.75|29332.75|29325.68|29325.68|0
1648639220000|2022-03-30 11:20:20|29343.35|29343.35|29348.69|29348.69|29348.69|29348.69|29343.35|29343.35|0
1648639260000|2022-03-30 11:21:00|29349.89|29349.89|29349.89|29349.89|29349.89|29349.89|29349.89|29349.89|0
1648639280000|2022-03-30 11:21:20|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|29350.71|0
1648639300000|2022-03-30 11:21:40|29351.12|29351.12|29365.26|29365.26|29365.26|29365.26|29351.12|29351.12|0
1648639310000|2022-03-30 11:21:50|29372.33|29372.33|29372.33|29372.33|29372.33|29372.33|29372.33|29372.33|0
1648639330000|2022-03-30 11:22:10|29371.73|29371.73|29371.73|29371.73|29371.73|29371.73|29371.73|29371.73|0
1648639340000|2022-03-30 11:22:20|29372.93|29372.93|29372.93|29372.93|29372.93|29372.93|29372.93|29372.93|0
1648639410000|2022-03-30 11:23:30|29373.41|29373.41|29373.41|29373.41|29373.41|29373.41|29373.41|29373.41|0
1648639450000|2022-03-30 11:24:10|29369.88|29369.88|29369.88|29369.88|29369.88|29369.88|29369.88|29369.88|0
1648639470000|2022-03-30 11:24:30|29370.48|29370.48|29371.98|29371.98|29371.98|29371.98|29370.48|29370.48|0
1648639480000|2022-03-30 11:24:40|29372.47|29372.47|29372.47|29372.47|29372.47|29372.47|29372.47|29372.47|0
1648639490000|2022-03-30 11:24:50|29383.07|29383.07|29393.68|29393.68|29393.68|29393.68|29383.07|29383.07|0
1648639500000|2022-03-30 11:25:00|29393.19|29393.19|29392.95|29392.95|29393.19|29393.19|29392.95|29392.95|0
1648639560000|2022-03-30 11:26:00|29396.48|29396.48|29392.95|29392.95|29396.48|29396.48|29392.95|29392.95|0
1648639570000|2022-03-30 11:26:10|29394.45|29394.45|29394.45|29394.45|29394.45|29394.45|29394.45|29394.45|0
1648639580000|2022-03-30 11:26:20|29405.06|29405.06|29405.06|29405.06|29405.06|29405.06|29405.06|29405.06|0
1648639590000|2022-03-30 11:26:30|29405.88|29405.88|29402.34|29402.34|29405.88|29405.88|29402.34|29402.34|0
1648639600000|2022-03-30 11:26:40|29404.44|29404.44|29411.21|29411.21|29411.21|29411.21|29403.84|29403.84|0
1648639630000|2022-03-30 11:27:10|29411.81|29411.81|29411.81|29411.81|29411.81|29411.81|29411.81|29411.81|0
1648639680000|2022-03-30 11:28:00|29408.28|29408.28|29408.28|29408.28|29408.28|29408.28|29408.28|29408.28|0
1648639690000|2022-03-30 11:28:10|29394.14|29394.14|29402.18|29402.18|29402.18|29402.18|29394.14|29394.14|0
1648639700000|2022-03-30 11:28:20|29398.64|29398.64|29398.64|29398.64|29405.71|29405.71|29398.64|29398.64|0
1648639710000|2022-03-30 11:28:30|29395.11|29395.11|29395.11|29395.11|29395.11|29395.11|29395.11|29395.11|0
1648639720000|2022-03-30 11:28:40|29396.01|29396.01|29396.01|29396.01|29396.01|29396.01|29396.01|29396.01|0
1648639740000|2022-03-30 11:29:00|29395.41|29395.41|29395.41|29395.41|29395.41|29395.41|29395.41|29395.41|0
1648639790000|2022-03-30 11:29:50|29395.11|29395.11|29390.97|29390.97|29395.11|29395.11|29390.97|29390.97|0
1648639800000|2022-03-30 11:30:00|29394.51|29394.51|29394.51|29394.51|29394.51|29394.51|29394.51|29394.51|0
1648639810000|2022-03-30 11:30:10|29393.91|29393.91|29393.91|29393.91|29393.91|29393.91|29393.91|29393.91|0
1648639820000|2022-03-30 11:30:20|29392.4|29392.4|29392.4|29392.4|29392.4|29392.4|29392.4|29392.4|0
1648639840000|2022-03-30 11:30:40|29388.87|29388.87|29388.87|29388.87|29388.87|29388.87|29388.87|29388.87|0
1648639850000|2022-03-30 11:30:50|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|29388.27|0
1648639860000|2022-03-30 11:31:00|29391.8|29391.8|29392.4|29392.4|29392.4|29392.4|29391.8|29391.8|0
1648639870000|2022-03-30 11:31:10|29391.8|29391.8|29391.8|29391.8|29391.8|29391.8|29391.8|29391.8|0
1648639880000|2022-03-30 11:31:20|29391.2|29391.2|29401.81|29401.81|29401.81|29401.81|29391.2|29391.2|0
1648639890000|2022-03-30 11:31:30|29391.2|29391.2|29387.67|29387.67|29391.2|29391.2|29387.67|29387.67|0
1648639900000|2022-03-30 11:31:40|29384.13|29384.13|29384.13|29384.13|29384.13|29384.13|29384.13|29384.13|0
1648639930000|2022-03-30 11:32:10|29394.74|29394.74|29394.74|29394.74|29394.74|29394.74|29394.74|29394.74|0
1648639960000|2022-03-30 11:32:40|29394.33|29394.33|29394.33|29394.33|29394.33|29394.33|29394.33|29394.33|0
1648639970000|2022-03-30 11:32:50|29394.74|29394.74|29394.74|29394.74|29394.74|29394.74|29394.74|29394.74|0
1648639990000|2022-03-30 11:33:10|29387.67|29387.67|29387.67|29387.67|29387.67|29387.67|29387.67|29387.67|0
1648640000000|2022-03-30 11:33:20|29388.08|29388.08|29384.54|29384.54|29388.08|29388.08|29384.54|29384.54|0
1648640010000|2022-03-30 11:33:30|29395.15|29395.15|29402.22|29402.22|29402.22|29402.22|29395.15|29395.15|0
1648640040000|2022-03-30 11:34:00|29403.72|29403.72|29403.42|29403.42|29403.72|29403.72|29403.42|29403.42|0
1648640050000|2022-03-30 11:34:10|29406.95|29406.95|29406.65|29406.65|29406.95|29406.95|29406.35|29406.35|0
1648640060000|2022-03-30 11:34:20|29406.95|29406.95|29406.95|29406.95|29406.95|29406.95|29406.95|29406.95|0
1648640080000|2022-03-30 11:34:40|29417.56|29417.56|29410.49|29410.49|29417.56|29417.56|29410.49|29410.49|0
1648640090000|2022-03-30 11:34:50|29417.56|29417.56|29417.56|29417.56|29417.56|29417.56|29417.56|29417.56|0
1648640120000|2022-03-30 11:35:20|29417.26|29417.26|29417.56|29417.56|29417.56|29417.56|29417.26|29417.26|0
1648640130000|2022-03-30 11:35:30|29418.46|29418.46|29416.66|29416.66|29418.46|29418.46|29416.66|29416.66|0
1648640140000|2022-03-30 11:35:40|29406.05|29406.05|29406.05|29406.05|29406.05|29406.05|29406.05|29406.05|0
1648640160000|2022-03-30 11:36:00|29409.59|29409.59|29409.59|29409.59|29409.59|29409.59|29409.59|29409.59|0
1648640170000|2022-03-30 11:36:10|29408.77|29408.77|29412.3|29412.3|29412.3|29412.3|29408.77|29408.77|0
1648640180000|2022-03-30 11:36:20|29408.77|29408.77|29408.77|29408.77|29408.77|29408.77|29408.77|29408.77|0
1648640200000|2022-03-30 11:36:40|29409.07|29409.07|29409.07|29409.07|29409.07|29409.07|29409.07|29409.07|0
1648640220000|2022-03-30 11:37:00|29408.77|29408.77|29419.67|29419.67|29419.67|29419.67|29408.47|29408.47|0
1648640270000|2022-03-30 11:37:50|29423.21|29423.21|29423.21|29423.21|29423.21|29423.21|29423.21|29423.21|0
1648640280000|2022-03-30 11:38:00|29422.01|29422.01|29422.01|29422.01|29422.01|29422.01|29422.01|29422.01|0
1648640290000|2022-03-30 11:38:10|29420.8|29420.8|29416.12|29416.12|29420.8|29420.8|29416.12|29416.12|0
1648640310000|2022-03-30 11:38:30|29412.58|29412.58|29412.58|29412.58|29412.58|29412.58|29412.58|29412.58|0
1648640340000|2022-03-30 11:39:00|29423.19|29423.19|29416.12|29416.12|29433.79|29433.79|29416.12|29416.12|0
1648640350000|2022-03-30 11:39:10|29412.58|29412.58|29397.54|29397.54|29412.58|29412.58|29397.54|29397.54|0
1648640400000|2022-03-30 11:40:00|29408.15|29408.15|29408.15|29408.15|29408.15|29408.15|29408.15|29408.15|0
1648640420000|2022-03-30 11:40:20|29408.75|29408.75|29404.61|29404.61|29408.75|29408.75|29404.61|29404.61|0
1648640430000|2022-03-30 11:40:30|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|29404.85|0
1648640460000|2022-03-30 11:41:00|29406.36|29406.36|29406.36|29406.36|29406.36|29406.36|29406.36|29406.36|0
1648640470000|2022-03-30 11:41:10|29405.75|29405.75|29406.66|29406.66|29406.66|29406.66|29405.75|29405.75|0
1648640480000|2022-03-30 11:41:20|29407.86|29407.86|29407.26|29407.26|29407.86|29407.86|29407.26|29407.26|0
1648640490000|2022-03-30 11:41:30|29400.19|29400.19|29400.19|29400.19|29400.19|29400.19|29400.19|29400.19|0
1648640510000|2022-03-30 11:41:50|29410.79|29410.79|29414.33|29414.33|29414.33|29414.33|29410.79|29410.79|0
1648640590000|2022-03-30 11:43:10|29410.79|29410.79|29410.79|29410.79|29410.79|29410.79|29410.79|29410.79|0
1648640610000|2022-03-30 11:43:30|29411.39|29411.39|29411.39|29411.39|29411.39|29411.39|29411.39|29411.39|0
1648640620000|2022-03-30 11:43:40|29412.89|29412.89|29412.89|29412.89|29412.89|29412.89|29412.89|29412.89|0
1648640630000|2022-03-30 11:43:50|29413.3|29413.3|29413.3|29413.3|29413.3|29413.3|29413.3|29413.3|0
1648640660000|2022-03-30 11:44:20|29416.84|29416.84|29416.84|29416.84|29416.84|29416.84|29416.84|29416.84|0
1648640670000|2022-03-30 11:44:30|29413.3|29413.3|29409.77|29409.77|29413.3|29413.3|29409.77|29409.77|0
1648640690000|2022-03-30 11:44:50|29416.84|29416.84|29416.84|29416.84|29416.84|29416.84|29416.84|29416.84|0
1648640720000|2022-03-30 11:45:20|29409.77|29409.77|29399.16|29399.16|29409.77|29409.77|29399.16|29399.16|0
1648640730000|2022-03-30 11:45:30|29398.26|29398.26|29397.72|29397.72|29398.26|29398.26|29397.48|29397.48|0
1648640770000|2022-03-30 11:46:10|29397.42|29397.42|29397.12|29397.12|29397.42|29397.42|29397.12|29397.12|0
1648640790000|2022-03-30 11:46:30|29390.05|29390.05|29390.05|29390.05|29390.05|29390.05|29390.05|29390.05|0
1648640800000|2022-03-30 11:46:40|29393.59|29393.59|29400.66|29400.66|29400.66|29400.66|29393.59|29393.59|0
1648640810000|2022-03-30 11:46:50|29401.26|29401.26|29401.26|29401.26|29401.26|29401.26|29401.26|29401.26|0
1648640820000|2022-03-30 11:47:00|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|0
1648640840000|2022-03-30 11:47:20|29397.12|29397.12|29397.12|29397.12|29397.12|29397.12|29397.12|29397.12|0
1648640850000|2022-03-30 11:47:30|29396.82|29396.82|29396.82|29396.82|29396.82|29396.82|29396.82|29396.82|0
1648640880000|2022-03-30 11:48:00|29396.41|29396.41|29396.41|29396.41|29396.41|29396.41|29396.41|29396.41|0
1648640940000|2022-03-30 11:49:00|29407.01|29407.01|29407.01|29407.01|29407.01|29407.01|29407.01|29407.01|0
1648640950000|2022-03-30 11:49:10|29406.6|29406.6|29406.6|29406.6|29406.6|29406.6|29406.6|29406.6|0
1648640980000|2022-03-30 11:49:40|29403.07|29403.07|29403.07|29403.07|29403.07|29403.07|29403.07|29403.07|0
1648640990000|2022-03-30 11:49:50|29403.37|29403.37|29403.37|29403.37|29403.37|29403.37|29403.37|29403.37|0
1648641010000|2022-03-30 11:50:10|29406.91|29406.91|29406.91|29406.91|29406.91|29406.91|29406.91|29406.91|0
1648641040000|2022-03-30 11:50:40|29410.44|29410.44|29406.91|29406.91|29410.44|29410.44|29403.37|29403.37|0
1648641090000|2022-03-30 11:51:30|29417.51|29417.51|29417.51|29417.51|29417.51|29417.51|29417.51|29417.51|0
1648641100000|2022-03-30 11:51:40|29421.04|29421.04|29421.04|29421.04|29421.04|29421.04|29421.04|29421.04|0
1648641110000|2022-03-30 11:51:50|29417.51|29417.51|29417.1|29417.1|29417.51|29417.51|29417.1|29417.1|0
1648641130000|2022-03-30 11:52:10|29410.03|29410.03|29410.03|29410.03|29410.03|29410.03|29410.03|29410.03|0
1648641180000|2022-03-30 11:53:00|29410.63|29410.63|29410.63|29410.63|29410.63|29410.63|29410.63|29410.63|0
1648641210000|2022-03-30 11:53:30|29414.17|29414.17|29414.17|29414.17|29414.17|29414.17|29414.17|29414.17|0
1648641220000|2022-03-30 11:53:40|29417.7|29417.7|29417.7|29417.7|29417.7|29417.7|29417.7|29417.7|0
1648641230000|2022-03-30 11:53:50|29410.63|29410.63|29410.63|29410.63|29410.63|29410.63|29410.63|29410.63|0
1648641240000|2022-03-30 11:54:00|29414.17|29414.17|29414.17|29414.17|29414.17|29414.17|29414.17|29414.17|0
1648641260000|2022-03-30 11:54:20|29414.47|29414.47|29414.47|29414.47|29414.47|29414.47|29414.47|29414.47|0
1648641270000|2022-03-30 11:54:30|29410.93|29410.93|29410.93|29410.93|29410.93|29410.93|29410.93|29410.93|0
1648641290000|2022-03-30 11:54:50|29411.23|29411.23|29418.9|29418.9|29418.9|29418.9|29411.23|29411.23|0
1648641300000|2022-03-30 11:55:00|29417.7|29417.7|29421.24|29421.24|29421.24|29421.24|29417.7|29417.7|0
1648641370000|2022-03-30 11:56:10|29414.17|29414.17|29413.32|29413.32|29414.17|29414.17|29413.32|29413.32|0
1648641380000|2022-03-30 11:56:20|29412.91|29412.91|29412.91|29412.91|29412.91|29412.91|29412.91|29412.91|0
1648641420000|2022-03-30 11:57:00|29412.61|29412.61|29412.61|29412.61|29412.61|29412.61|29412.61|29412.61|0
1648641440000|2022-03-30 11:57:20|29416.15|29416.15|29416.15|29416.15|29416.15|29416.15|29416.15|29416.15|0
1648641460000|2022-03-30 11:57:40|29416.45|29416.45|29423.52|29423.52|29423.52|29423.52|29416.45|29416.45|0
1648641470000|2022-03-30 11:57:50|29422.92|29422.92|29422.92|29422.92|29422.92|29422.92|29422.92|29422.92|0
1648641500000|2022-03-30 11:58:20|29422.62|29422.62|29422.32|29422.32|29422.62|29422.62|29422.32|29422.32|0
1648641520000|2022-03-30 11:58:40|29415.25|29415.25|29414.65|29414.65|29415.25|29415.25|29414.65|29414.65|0
1648641540000|2022-03-30 11:59:00|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|29407.58|0
1648641570000|2022-03-30 11:59:30|29407.88|29407.88|29407.28|29407.28|29407.88|29407.88|29407.28|29407.28|0
1648641600000|2022-03-30 12:00:00|29414.35|29414.35|29414.54|29414.54|29414.54|29414.54|29413.94|29413.94|0
1648641630000|2022-03-30 12:00:30|29411|29411|29411|29411|29411|29411|29411|29411|0
1648641650000|2022-03-30 12:00:50|29410.7|29410.7|29410.7|29410.7|29410.7|29410.7|29410.7|29410.7|0
1648641690000|2022-03-30 12:01:30|29407.17|29407.17|29403.63|29403.63|29407.17|29407.17|29403.63|29403.63|0
1648641720000|2022-03-30 12:02:00|29400.1|29400.1|29396.56|29396.56|29400.1|29400.1|29396.56|29396.56|0
1648641730000|2022-03-30 12:02:10|29397.16|29397.16|29397.16|29397.16|29397.16|29397.16|29397.16|29397.16|0
1648641800000|2022-03-30 12:03:20|29390.09|29390.09|29390.09|29390.09|29390.09|29390.09|29390.09|29390.09|0
1648641810000|2022-03-30 12:03:30|29386.56|29386.56|29386.56|29386.56|29386.56|29386.56|29386.56|29386.56|0
1648641840000|2022-03-30 12:04:00|29386.15|29386.15|29386.15|29386.15|29386.15|29386.15|29386.15|29386.15|0
1648641860000|2022-03-30 12:04:20|29385.74|29385.74|29385.74|29385.74|29385.74|29385.74|29385.74|29385.74|0
1648641870000|2022-03-30 12:04:30|29386.22|29386.22|29386.22|29386.22|29386.22|29386.22|29386.22|29386.22|0
1648641900000|2022-03-30 12:05:00|29379.15|29379.15|29379.15|29379.15|29379.15|29379.15|29379.15|29379.15|0
1648641920000|2022-03-30 12:05:20|29379.75|29379.75|29379.45|29379.45|29379.75|29379.75|29379.45|29379.45|0
1648641950000|2022-03-30 12:05:50|29390.06|29390.06|29386.52|29386.52|29390.06|29390.06|29386.52|29386.52|0
1648642040000|2022-03-30 12:07:20|29385.62|29385.62|29385.62|29385.62|29385.62|29385.62|29385.62|29385.62|0
1648642050000|2022-03-30 12:07:30|29389.16|29389.16|29389.16|29389.16|29389.16|29389.16|29389.16|29389.16|0
1648642070000|2022-03-30 12:07:50|29385.62|29385.62|29385.62|29385.62|29385.62|29385.62|29385.62|29385.62|0
1648642080000|2022-03-30 12:08:00|29382.09|29382.09|29382.69|29382.69|29382.69|29382.69|29382.09|29382.09|0
1648642090000|2022-03-30 12:08:10|29381.79|29381.79|29381.79|29381.79|29381.79|29381.79|29381.79|29381.79|0
1648642100000|2022-03-30 12:08:20|29382.39|29382.39|29382.39|29382.39|29382.39|29382.39|29382.39|29382.39|0
1648642140000|2022-03-30 12:09:00|29382.69|29382.69|29382.69|29382.69|29382.69|29382.69|29382.69|29382.69|0
1648642150000|2022-03-30 12:09:10|29381.79|29381.79|29381.79|29381.79|29381.79|29381.79|29381.79|29381.79|0
1648642220000|2022-03-30 12:10:20|29378.25|29378.25|29374.72|29374.72|29378.25|29378.25|29374.72|29374.72|0
1648642240000|2022-03-30 12:10:40|29374.23|29374.23|29374.23|29374.23|29374.23|29374.23|29374.23|29374.23|0
1648642260000|2022-03-30 12:11:00|29373.99|29373.99|29373.99|29373.99|29373.99|29373.99|29373.99|29373.99|0
1648642270000|2022-03-30 12:11:10|29370.46|29370.46|29377.52|29377.52|29377.52|29377.52|29370.46|29370.46|0
1648642280000|2022-03-30 12:11:20|29381.06|29381.06|29381.06|29381.06|29384.59|29384.59|29381.06|29381.06|0
1648642310000|2022-03-30 12:11:50|29380.76|29380.76|29380.76|29380.76|29380.76|29380.76|29380.76|29380.76|0
1648642320000|2022-03-30 12:12:00|29377.22|29377.22|29377.22|29377.22|29377.22|29377.22|29377.22|29377.22|0
1648642340000|2022-03-30 12:12:20|29378.43|29378.43|29373.99|29373.99|29378.43|29378.43|29373.99|29373.99|0
1648642360000|2022-03-30 12:12:40|29373.69|29373.69|29373.69|29373.69|29373.69|29373.69|29373.69|29373.69|0
1648642370000|2022-03-30 12:12:50|29352.48|29352.48|29351.66|29351.66|29352.48|29352.48|29351.66|29351.66|0
1648642380000|2022-03-30 12:13:00|29348.13|29348.13|29341.35|29341.35|29348.13|29348.13|29341.35|29341.35|0
1648642390000|2022-03-30 12:13:10|29348.42|29348.42|29346.92|29346.92|29348.42|29348.42|29346.32|29346.32|0
1648642400000|2022-03-30 12:13:20|29353.99|29353.99|29355.43|29355.43|29355.43|29355.43|29353.99|29353.99|0
1648642410000|2022-03-30 12:13:30|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|0
1648642420000|2022-03-30 12:13:40|29358.67|29358.67|29358.67|29358.67|29358.67|29358.67|29358.67|29358.67|0
1648642440000|2022-03-30 12:14:00|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|29355.13|0
1648642450000|2022-03-30 12:14:10|29348.06|29348.06|29362.2|29362.2|29362.2|29362.2|29348.06|29348.06|0
1648642460000|2022-03-30 12:14:20|29361.9|29361.9|29361.9|29361.9|29361.9|29361.9|29361.9|29361.9|0
1648642470000|2022-03-30 12:14:30|29365.44|29365.44|29365.44|29365.44|29365.44|29365.44|29365.44|29365.44|0
1648642490000|2022-03-30 12:14:50|29368.97|29368.97|29368.97|29368.97|29368.97|29368.97|29368.97|29368.97|0
1648642510000|2022-03-30 12:15:10|29354.83|29354.83|29344.23|29344.23|29354.83|29354.83|29344.23|29344.23|0
1648642520000|2022-03-30 12:15:20|29330.09|29330.09|29330.09|29330.09|29330.09|29330.09|29330.09|29330.09|0
1648642530000|2022-03-30 12:15:30|29329.79|29329.79|29329.49|29329.49|29329.79|29329.79|29329.19|29329.19|0
1648642540000|2022-03-30 12:15:40|29325.95|29325.95|29325.35|29325.35|29325.95|29325.95|29325.35|29325.35|0
1648642550000|2022-03-30 12:15:50|29325.65|29325.65|29325.05|29325.05|29325.65|29325.65|29325.05|29325.05|0
1648642560000|2022-03-30 12:16:00|29317.98|29317.98|29318.58|29318.58|29321.52|29321.52|29317.68|29317.68|0
1648642580000|2022-03-30 12:16:20|29317.68|29317.68|29318.28|29318.28|29318.28|29318.28|29317.68|29317.68|0
1648642590000|2022-03-30 12:16:30|29328.89|29328.89|29328.89|29328.89|29329.49|29329.49|29328.89|29328.89|0
1648642600000|2022-03-30 12:16:40|29332.42|29332.42|29335.96|29335.96|29335.96|29335.96|29332.42|29332.42|0
1648642630000|2022-03-30 12:17:10|29332.42|29332.42|29335.96|29335.96|29335.96|29335.96|29332.42|29332.42|0
1648642680000|2022-03-30 12:18:00|29332.42|29332.42|29332.42|29332.42|29332.42|29332.42|29332.42|29332.42|0
1648642700000|2022-03-30 12:18:20|29339.49|29339.49|29346.15|29346.15|29346.56|29346.56|29339.49|29339.49|0
1648642710000|2022-03-30 12:18:30|29345.74|29345.74|29345.74|29345.74|29345.74|29345.74|29345.74|29345.74|0
1648642770000|2022-03-30 12:19:30|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|29349.28|0
1648642790000|2022-03-30 12:19:50|29348.98|29348.98|29348.98|29348.98|29348.98|29348.98|29348.98|29348.98|0
1648642810000|2022-03-30 12:20:10|29341.91|29341.91|29341.91|29341.91|29341.91|29341.91|29341.91|29341.91|0
1648642820000|2022-03-30 12:20:20|29327.77|29327.77|29327.77|29327.77|29327.77|29327.77|29313.63|29313.63|0
1648642830000|2022-03-30 12:20:30|29328.67|29328.67|29339.27|29339.27|29339.27|29339.27|29328.67|29328.67|0
1648642860000|2022-03-30 12:21:00|29332.2|29332.2|29332.2|29332.2|29332.2|29332.2|29332.2|29332.2|0
1648642950000|2022-03-30 12:22:30|29328.67|29328.67|29328.67|29328.67|29328.67|29328.67|29328.67|29328.67|0
1648642980000|2022-03-30 12:23:00|29325.13|29325.13|29324.83|29324.83|29325.13|29325.13|29324.83|29324.83|0
1648642990000|2022-03-30 12:23:10|29317.76|29317.76|29317.76|29317.76|29317.76|29317.76|29317.76|29317.76|0
1648643050000|2022-03-30 12:24:10|29314.23|29314.23|29314.23|29314.23|29314.23|29314.23|29314.23|29314.23|0
1648643080000|2022-03-30 12:24:40|29313.33|29313.33|29314.53|29314.53|29314.53|29314.53|29313.33|29313.33|0
1648643110000|2022-03-30 12:25:10|29310.99|29310.99|29318.3|29318.3|29318.3|29318.3|29310.99|29310.99|0
1648643130000|2022-03-30 12:25:30|29321.84|29321.84|29321.84|29321.84|29321.84|29321.84|29321.84|29321.84|0
1648643150000|2022-03-30 12:25:50|29325.37|29325.37|29328.91|29328.91|29328.91|29328.91|29325.37|29325.37|0
1648643180000|2022-03-30 12:26:20|29328.61|29328.61|29328.91|29328.91|29328.91|29328.91|29328.31|29328.31|0
1648643190000|2022-03-30 12:26:30|29328.61|29328.61|29328.91|29328.91|29328.91|29328.91|29328.61|29328.61|0
1648643230000|2022-03-30 12:27:10|29335.98|29335.98|29336.58|29336.58|29336.58|29336.58|29335.98|29335.98|0
1648643240000|2022-03-30 12:27:20|29329.51|29329.51|29329.51|29329.51|29329.51|29329.51|29329.51|29329.51|0
1648643250000|2022-03-30 12:27:30|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|29340.12|0
1648643290000|2022-03-30 12:28:10|29343.65|29343.65|29343.65|29343.65|29343.65|29343.65|29343.65|29343.65|0
1648643310000|2022-03-30 12:28:30|29347.18|29347.18|29347.18|29347.18|29347.18|29347.18|29347.18|29347.18|0
1648643330000|2022-03-30 12:28:50|29361.32|29361.32|29361.32|29361.32|29361.32|29361.32|29361.32|29361.32|0
1648643340000|2022-03-30 12:29:00|29354.25|29354.25|29350.72|29350.72|29354.25|29354.25|29350.72|29350.72|0
1648643350000|2022-03-30 12:29:10|29351.13|29351.13|29351.13|29351.13|29351.13|29351.13|29351.13|29351.13|0
1648643390000|2022-03-30 12:29:50|29351.54|29351.54|29351.54|29351.54|29351.54|29351.54|29351.54|29351.54|0
1648643450000|2022-03-30 12:30:50|29344.47|29344.47|29344.47|29344.47|29344.47|29344.47|29344.47|29344.47|0
1648643480000|2022-03-30 12:31:20|29344.77|29344.77|29344.77|29344.77|29344.77|29344.77|29344.77|29344.77|0
1648643490000|2022-03-30 12:31:30|29341.24|29341.24|29341.24|29341.24|29341.24|29341.24|29341.24|29341.24|0
1648643500000|2022-03-30 12:31:40|29340.99|29340.99|29340.99|29340.99|29340.99|29340.99|29340.99|29340.99|0
1648643510000|2022-03-30 12:31:50|29340.09|29340.09|29336.56|29336.56|29340.09|29340.09|29336.56|29336.56|0
1648643530000|2022-03-30 12:32:10|29340.09|29340.09|29340.09|29340.09|29340.09|29340.09|29340.09|29340.09|0
1648643540000|2022-03-30 12:32:20|29343.63|29343.63|29343.63|29343.63|29343.63|29343.63|29343.63|29343.63|0
1648643560000|2022-03-30 12:32:40|29343.38|29343.38|29343.14|29343.14|29343.38|29343.38|29343.14|29343.14|0
1648643580000|2022-03-30 12:33:00|29339.61|29339.61|29339.61|29339.61|29339.61|29339.61|29339.61|29339.61|0
1648643660000|2022-03-30 12:34:20|29343.14|29343.14|29343.14|29343.14|29343.14|29343.14|29343.14|29343.14|0
1648643690000|2022-03-30 12:34:50|29344.64|29344.64|29344.64|29344.64|29344.64|29344.64|29344.64|29344.64|0
1648643710000|2022-03-30 12:35:10|29344.34|29344.34|29344.64|29344.64|29344.64|29344.64|29344.34|29344.34|0
1648643720000|2022-03-30 12:35:20|29341.11|29341.11|29341.11|29341.11|29341.11|29341.11|29341.11|29341.11|0
1648643750000|2022-03-30 12:35:50|29340.21|29340.21|29340.21|29340.21|29340.21|29340.21|29340.21|29340.21|0
1648643760000|2022-03-30 12:36:00|29336.67|29336.67|29336.67|29336.67|29336.67|29336.67|29336.67|29336.67|0
1648643770000|2022-03-30 12:36:10|29336.26|29336.26|29335.85|29335.85|29336.26|29336.26|29335.85|29335.85|0
1648643790000|2022-03-30 12:36:30|29335.55|29335.55|29339.99|29339.99|29339.99|29339.99|29329.38|29329.38|0
1648643800000|2022-03-30 12:36:40|29339.69|29339.69|29344.13|29344.13|29344.13|29344.13|29339.69|29339.69|0
1648643810000|2022-03-30 12:36:50|29344.37|29344.37|29356.57|29356.57|29358.37|29358.37|29344.07|29344.07|0
1648643820000|2022-03-30 12:37:00|29357.77|29357.77|29363.88|29363.88|29372.76|29372.76|29357.77|29357.77|0
1648643830000|2022-03-30 12:37:10|29363.28|29363.28|29362.08|29362.08|29363.28|29363.28|29362.08|29362.08|0
1648643840000|2022-03-30 12:37:20|29358.55|29358.55|29357.65|29357.65|29358.55|29358.55|29357.65|29357.65|0
1648643850000|2022-03-30 12:37:30|29343.51|29343.51|29343.51|29343.51|29343.51|29343.51|29343.51|29343.51|0
1648643860000|2022-03-30 12:37:40|29350.58|29350.58|29350.58|29350.58|29350.58|29350.58|29350.58|29350.58|0
1648643880000|2022-03-30 12:38:00|29350.09|29350.09|29350.09|29350.09|29350.09|29350.09|29350.09|29350.09|0
1648643890000|2022-03-30 12:38:10|29350.5|29350.5|29350.09|29350.09|29350.5|29350.5|29350.09|29350.09|0
1648643900000|2022-03-30 12:38:20|29343.02|29343.02|29342.61|29342.61|29343.02|29343.02|29342.61|29342.61|0
1648643910000|2022-03-30 12:38:30|29346.15|29346.15|29349.68|29349.68|29349.68|29349.68|29346.15|29346.15|0
1648643950000|2022-03-30 12:39:10|29356.75|29356.75|29360.29|29360.29|29360.29|29360.29|29356.75|29356.75|0
1648643960000|2022-03-30 12:39:20|29360.53|29360.53|29361.73|29361.73|29362.93|29362.93|29360.53|29360.53|0
1648643970000|2022-03-30 12:39:30|29368.8|29368.8|29368.8|29368.8|29368.8|29368.8|29368.8|29368.8|0
1648643980000|2022-03-30 12:39:40|29365.26|29365.26|29365.26|29365.26|29365.26|29365.26|29365.26|29365.26|0
1648644010000|2022-03-30 12:40:10|29366.49|29366.49|29366.74|29366.74|29366.74|29366.74|29366.49|29366.49|0
1648644040000|2022-03-30 12:40:40|29366.44|29366.44|29366.14|29366.14|29366.44|29366.44|29365.84|29365.84|0
1648644050000|2022-03-30 12:40:50|29365.84|29365.84|29366.14|29366.14|29366.74|29366.74|29365.84|29365.84|0
1648644060000|2022-03-30 12:41:00|29366.74|29366.74|29373.21|29373.21|29373.21|29373.21|29366.14|29366.14|0
1648644070000|2022-03-30 12:41:10|29372.91|29372.91|29372.91|29372.91|29372.91|29372.91|29372.91|29372.91|0
1648644080000|2022-03-30 12:41:20|29373.21|29373.21|29373.21|29373.21|29373.21|29373.21|29373.21|29373.21|0
1648644090000|2022-03-30 12:41:30|29372.91|29372.91|29387.35|29387.35|29387.35|29387.35|29372.91|29372.91|0
1648644100000|2022-03-30 12:41:40|29387.65|29387.65|29387.35|29387.35|29387.95|29387.95|29387.04|29387.04|0
1648644110000|2022-03-30 12:41:50|29387.65|29387.65|29387.35|29387.35|29387.65|29387.65|29387.35|29387.35|0
1648644120000|2022-03-30 12:42:00|29386.74|29386.74|29386.74|29386.74|29386.74|29386.74|29386.74|29386.74|0
1648644130000|2022-03-30 12:42:10|29387.04|29387.04|29386.74|29386.74|29387.35|29387.35|29386.74|29386.74|0
1648644140000|2022-03-30 12:42:20|29387.35|29387.35|29387.35|29387.35|29387.35|29387.35|29387.35|29387.35|0
1648644160000|2022-03-30 12:42:40|29383.81|29383.81|29383.81|29383.81|29383.81|29383.81|29383.81|29383.81|0
1648644180000|2022-03-30 12:43:00|29382.61|29382.61|29382.61|29382.61|29382.61|29382.61|29382.61|29382.61|0
1648644190000|2022-03-30 12:43:10|29383.51|29383.51|29379.97|29379.97|29383.51|29383.51|29379.97|29379.97|0
1648644200000|2022-03-30 12:43:20|29383.51|29383.51|29383.51|29383.51|29383.51|29383.51|29383.51|29383.51|0
1648644230000|2022-03-30 12:43:50|29387.04|29387.04|29379.97|29379.97|29387.04|29387.04|29379.97|29379.97|0
1648644250000|2022-03-30 12:44:10|29378.47|29378.47|29377.57|29377.57|29378.47|29378.47|29377.57|29377.57|0
1648644270000|2022-03-30 12:44:30|29374.04|29374.04|29374.04|29374.04|29374.04|29374.04|29374.04|29374.04|0
1648644280000|2022-03-30 12:44:40|29372.81|29372.81|29372.81|29372.81|29372.81|29372.81|29372.81|29372.81|0
1648644290000|2022-03-30 12:44:50|29365.74|29365.74|29372.81|29372.81|29372.81|29372.81|29365.74|29365.74|0
1648644310000|2022-03-30 12:45:10|29373.11|29373.11|29372.51|29372.51|29373.11|29373.11|29372.51|29372.51|0
1648644320000|2022-03-30 12:45:20|29365.44|29365.44|29365.44|29365.44|29365.44|29365.44|29365.44|29365.44|0
1648644330000|2022-03-30 12:45:30|29365.74|29365.74|29365.14|29365.14|29365.74|29365.74|29365.14|29365.14|0
1648644340000|2022-03-30 12:45:40|29364.73|29364.73|29364.73|29364.73|29364.73|29364.73|29364.73|29364.73|0
1648644400000|2022-03-30 12:46:40|29365.63|29365.63|29365.93|29365.93|29365.93|29365.93|29365.63|29365.63|0
1648644410000|2022-03-30 12:46:50|29366.53|29366.53|29366.23|29366.23|29366.53|29366.53|29365.93|29365.93|0
1648644420000|2022-03-30 12:47:00|29365.93|29365.93|29365.93|29365.93|29365.93|29365.93|29365.93|29365.93|0
1648644430000|2022-03-30 12:47:10|29365.63|29365.63|29365.63|29365.63|29365.63|29365.63|29365.63|29365.63|0
1648644460000|2022-03-30 12:47:40|29355.02|29355.02|29351.49|29351.49|29355.02|29355.02|29351.49|29351.49|0
1648644470000|2022-03-30 12:47:50|29352.09|29352.09|29351.49|29351.49|29352.09|29352.09|29351.49|29351.49|0
1648644520000|2022-03-30 12:48:40|29347.95|29347.95|29351.49|29351.49|29351.49|29351.49|29347.95|29347.95|0
1648644530000|2022-03-30 12:48:50|29358.56|29358.56|29358.56|29358.56|29358.56|29358.56|29358.56|29358.56|0
1648644590000|2022-03-30 12:49:50|29365.63|29365.63|29365.63|29365.63|29365.63|29365.63|29365.63|29365.63|0
1648644600000|2022-03-30 12:50:00|29362.09|29362.09|29362.09|29362.09|29362.09|29362.09|29362.09|29362.09|0
1648644610000|2022-03-30 12:50:10|29362.69|29362.69|29362.69|29362.69|29362.69|29362.69|29362.69|29362.69|0
1648644620000|2022-03-30 12:50:20|29362.39|29362.39|29362.39|29362.39|29362.39|29362.39|29362.39|29362.39|0
1648644630000|2022-03-30 12:50:30|29362.69|29362.69|29362.69|29362.69|29362.69|29362.69|29362.69|29362.69|0
1648644660000|2022-03-30 12:51:00|29359.16|29359.16|29358.56|29358.56|29359.16|29359.16|29358.56|29358.56|0
1648644710000|2022-03-30 12:51:50|29355.02|29355.02|29355.02|29355.02|29355.02|29355.02|29355.02|29355.02|0
1648644720000|2022-03-30 12:52:00|29358.56|29358.56|29362.09|29362.09|29362.09|29362.09|29358.56|29358.56|0
1648644760000|2022-03-30 12:52:40|29362.69|29362.69|29362.69|29362.69|29362.69|29362.69|29362.69|29362.69|0
1648644770000|2022-03-30 12:52:50|29355.62|29355.62|29362.69|29362.69|29362.69|29362.69|29348.55|29348.55|0
1648644820000|2022-03-30 12:53:40|29359.16|29359.16|29359.16|29359.16|29359.16|29359.16|29359.16|29359.16|0
1648644830000|2022-03-30 12:53:50|29355.62|29355.62|29352.09|29352.09|29355.62|29355.62|29352.09|29352.09|0
1648644870000|2022-03-30 12:54:30|29352.5|29352.5|29356.03|29356.03|29356.03|29356.03|29352.5|29352.5|0
1648644890000|2022-03-30 12:54:50|29355.62|29355.62|29355.62|29355.62|29355.62|29355.62|29355.62|29355.62|0
1648644910000|2022-03-30 12:55:10|29355.14|29355.14|29355.14|29355.14|29355.14|29355.14|29355.14|29355.14|0
1648644940000|2022-03-30 12:55:40|29348.07|29348.07|29348.07|29348.07|29348.07|29348.07|29348.07|29348.07|0
1648644980000|2022-03-30 12:56:20|29347.77|29347.77|29347.77|29347.77|29347.77|29347.77|29347.77|29347.77|0
1648644990000|2022-03-30 12:56:30|29347.47|29347.47|29354.84|29354.84|29354.84|29354.84|29347.47|29347.47|0
1648645010000|2022-03-30 12:56:50|29355.66|29355.66|29355.66|29355.66|29355.66|29355.66|29355.66|29355.66|0
1648645030000|2022-03-30 12:57:10|29355.96|29355.96|29356.26|29356.26|29356.26|29356.26|29355.96|29355.96|0
1648645040000|2022-03-30 12:57:20|29355.66|29355.66|29355.96|29355.96|29355.96|29355.96|29355.66|29355.66|0
1648645060000|2022-03-30 12:57:40|29359.49|29359.49|29359.08|29359.08|29359.49|29359.49|29359.08|29359.08|0
1648645080000|2022-03-30 12:58:00|29358.48|29358.48|29354.95|29354.95|29358.48|29358.48|29354.95|29354.95|0
1648645110000|2022-03-30 12:58:30|29354.65|29354.65|29350.81|29350.81|29354.65|29354.65|29350.81|29350.81|0
1648645130000|2022-03-30 12:58:50|29351.11|29351.11|29351.11|29351.11|29351.11|29351.11|29351.11|29351.11|0
1648645140000|2022-03-30 12:59:00|29350.81|29350.81|29350.81|29350.81|29350.81|29350.81|29350.81|29350.81|0
1648645160000|2022-03-30 12:59:20|29350.51|29350.51|29350.81|29350.81|29350.81|29350.81|29350.51|29350.51|0
1648645170000|2022-03-30 12:59:30|29343.74|29343.74|29343.74|29343.74|29343.74|29343.74|29343.74|29343.74|0
1648645190000|2022-03-30 12:59:50|29343.14|29343.14|29343.44|29343.44|29343.44|29343.44|29343.14|29343.14|0
1648645200000|2022-03-30 13:00:00|29343.74|29343.74|29327.8|29327.8|29343.74|29343.74|29327.8|29327.8|0
1648645210000|2022-03-30 13:00:10|29328.7|29328.7|29328.7|29328.7|29328.7|29328.7|29328.7|29328.7|0
1648645220000|2022-03-30 13:00:20|29325.17|29325.17|29325.17|29325.17|29325.17|29325.17|29325.17|29325.17|0
1648645230000|2022-03-30 13:00:30|29324.87|29324.87|29324.27|29324.27|29324.87|29324.87|29324.27|29324.27|0
1648645240000|2022-03-30 13:00:40|29324.57|29324.57|29325.17|29325.17|29325.17|29325.17|29324.57|29324.57|0
1648645270000|2022-03-30 13:01:10|29321.63|29321.63|29320.73|29320.73|29321.63|29321.63|29320.73|29320.73|0
1648645280000|2022-03-30 13:01:20|29317.2|29317.2|29317.44|29317.44|29317.44|29317.44|29317.2|29317.2|0
1648645300000|2022-03-30 13:01:40|29313.49|29313.49|29313.88|29313.88|29314.09|29314.09|29312.67|29312.67|0
1648645310000|2022-03-30 13:01:50|29317.41|29317.41|29320.95|29320.95|29320.95|29320.95|29317.41|29317.41|0
1648645320000|2022-03-30 13:02:00|29319.74|29319.74|29319.74|29319.74|29320.04|29320.04|29319.44|29319.44|0
1648645330000|2022-03-30 13:02:10|29323.28|29323.28|29323.28|29323.28|29323.28|29323.28|29323.28|29323.28|0
1648645350000|2022-03-30 13:02:30|29322.98|29322.98|29322.98|29322.98|29323.88|29323.88|29322.98|29322.98|0
1648645360000|2022-03-30 13:02:40|29323.28|29323.28|29327.41|29327.41|29328.02|29328.02|29322.98|29322.98|0
1648645380000|2022-03-30 13:03:00|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|29328.23|0
1648645400000|2022-03-30 13:03:20|29342.37|29342.37|29342.37|29342.37|29345.91|29345.91|29342.37|29342.37|0
1648645410000|2022-03-30 13:03:30|29335.3|29335.3|29334.7|29334.7|29335.3|29335.3|29334.7|29334.7|0
1648645420000|2022-03-30 13:03:40|29334.4|29334.4|29334.7|29334.7|29335.3|29335.3|29334.4|29334.4|0
1648645430000|2022-03-30 13:03:50|29334.4|29334.4|29334.4|29334.4|29335|29335|29334.4|29334.4|0
1648645440000|2022-03-30 13:04:00|29334.7|29334.7|29335.41|29335.41|29335.41|29335.41|29334.7|29334.7|0
1648645460000|2022-03-30 13:04:20|29342.48|29342.48|29342.48|29342.48|29342.48|29342.48|29342.48|29342.48|0
1648645470000|2022-03-30 13:04:30|29342.78|29342.78|29342.78|29342.78|29342.78|29342.78|29342.78|29342.78|0
1648645490000|2022-03-30 13:04:50|29343.69|29343.69|29357.82|29357.82|29357.82|29357.82|29342.78|29342.78|0
1648645510000|2022-03-30 13:05:10|29356.62|29356.62|29356.62|29356.62|29356.62|29356.62|29356.62|29356.62|0
1648645520000|2022-03-30 13:05:20|29360.16|29360.16|29360.16|29360.16|29360.16|29360.16|29360.16|29360.16|0
1648645540000|2022-03-30 13:05:40|29356.62|29356.62|29356.32|29356.32|29356.62|29356.62|29356.32|29356.32|0
1648645560000|2022-03-30 13:06:00|29356.62|29356.62|29356.32|29356.32|29356.62|29356.62|29356.32|29356.32|0
1648645580000|2022-03-30 13:06:20|29363.39|29363.39|29363.39|29363.39|29363.39|29363.39|29363.39|29363.39|0
1648645600000|2022-03-30 13:06:40|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|0
1648645610000|2022-03-30 13:06:50|29370.46|29370.46|29371.28|29371.28|29371.28|29371.28|29370.46|29370.46|0
1648645620000|2022-03-30 13:07:00|29372.18|29372.18|29372.18|29372.18|29372.18|29372.18|29372.18|29372.18|0
1648645630000|2022-03-30 13:07:10|29371.88|29371.88|29371.88|29371.88|29371.88|29371.88|29371.88|29371.88|0
1648645650000|2022-03-30 13:07:30|29372.18|29372.18|29372.18|29372.18|29372.18|29372.18|29372.18|29372.18|0
1648645680000|2022-03-30 13:08:00|29372.78|29372.78|29373.69|29373.69|29373.69|29373.69|29372.78|29372.78|0
1648645690000|2022-03-30 13:08:10|29363.08|29363.08|29363.08|29363.08|29363.08|29363.08|29363.08|29363.08|0
1648645720000|2022-03-30 13:08:40|29370.15|29370.15|29370.15|29370.15|29370.15|29370.15|29370.15|29370.15|0
1648645730000|2022-03-30 13:08:50|29366.62|29366.62|29366.62|29366.62|29366.62|29366.62|29366.62|29366.62|0
1648645760000|2022-03-30 13:09:20|29365.11|29365.11|29365.41|29365.41|29365.41|29365.41|29364.81|29364.81|0
1648645810000|2022-03-30 13:10:10|29358.34|29358.34|29358.34|29358.34|29358.34|29358.34|29358.34|29358.34|0
1648645910000|2022-03-30 13:11:50|29351.27|29351.27|29347.74|29347.74|29351.27|29351.27|29347.74|29347.74|0
1648645920000|2022-03-30 13:12:00|29344.2|29344.2|29344.2|29344.2|29344.2|29344.2|29344.2|29344.2|0
1648645930000|2022-03-30 13:12:10|29337.13|29337.13|29337.13|29337.13|29337.13|29337.13|29337.13|29337.13|0
1648645940000|2022-03-30 13:12:20|29335.93|29335.93|29331.39|29331.39|29335.93|29335.93|29330.79|29330.79|0
1648645950000|2022-03-30 13:12:30|29330.79|29330.79|29330.79|29330.79|29331.09|29331.09|29330.79|29330.79|0
1648645970000|2022-03-30 13:12:50|29320.18|29320.18|29320.18|29320.18|29320.18|29320.18|29319.88|29319.88|0
1648645980000|2022-03-30 13:13:00|29319.88|29319.88|29328.45|29328.45|29328.45|29328.45|29319.88|29319.88|0
1648646000000|2022-03-30 13:13:20|29327.25|29327.25|29327.25|29327.25|29327.25|29327.25|29327.25|29327.25|0
1648646010000|2022-03-30 13:13:30|29334.32|29334.32|29334.32|29334.32|29334.32|29334.32|29334.32|29334.32|0
1648646040000|2022-03-30 13:14:00|29337.86|29337.86|29337.86|29337.86|29337.86|29337.86|29337.86|29337.86|0
1648646100000|2022-03-30 13:15:00|29341.39|29341.39|29341.39|29341.39|29341.39|29341.39|29341.39|29341.39|0
1648646110000|2022-03-30 13:15:10|29337.86|29337.86|29337.86|29337.86|29337.86|29337.86|29337.86|29337.86|0
1648646130000|2022-03-30 13:15:30|29337.56|29337.56|29337.56|29337.56|29337.56|29337.56|29337.56|29337.56|0
1648646140000|2022-03-30 13:15:40|29341.09|29341.09|29341.39|29341.39|29341.39|29341.39|29341.09|29341.09|0
1648646150000|2022-03-30 13:15:50|29344.93|29344.93|29344.93|29344.93|29344.93|29344.93|29344.93|29344.93|0
1648646200000|2022-03-30 13:16:40|29345.23|29345.23|29345.23|29345.23|29345.23|29345.23|29345.23|29345.23|0
1648646210000|2022-03-30 13:16:50|29349.17|29349.17|29356.24|29356.24|29359.78|29359.78|29349.17|29349.17|0
1648646230000|2022-03-30 13:17:10|29355.64|29355.64|29356.54|29356.54|29356.54|29356.54|29355.64|29355.64|0
1648646260000|2022-03-30 13:17:40|29355.94|29355.94|29355.94|29355.94|29355.94|29355.94|29355.94|29355.94|0
1648646280000|2022-03-30 13:18:00|29359.48|29359.48|29359.48|29359.48|29359.48|29359.48|29359.48|29359.48|0
1648646290000|2022-03-30 13:18:10|29359.18|29359.18|29359.18|29359.18|29359.18|29359.18|29359.18|29359.18|0
1648646330000|2022-03-30 13:18:50|29359.48|29359.48|29358.87|29358.87|29359.48|29359.48|29358.87|29358.87|0
1648646350000|2022-03-30 13:19:10|29355.34|29355.34|29355.94|29355.94|29355.94|29355.94|29355.34|29355.34|0
1648646360000|2022-03-30 13:19:20|29359.48|29359.48|29348.27|29348.27|29359.48|29359.48|29348.27|29348.27|0
1648646390000|2022-03-30 13:19:50|29358.87|29358.87|29358.87|29358.87|29358.87|29358.87|29358.87|29358.87|0
1648646400000|2022-03-30 13:20:00|29366.55|29366.55|29412.61|29412.61|29412.61|29412.61|29365.64|29365.64|0
1648646410000|2022-03-30 13:20:10|29413.21|29413.21|29393.5|29393.5|29413.58|29413.58|29383.8|29383.8|0
1648646420000|2022-03-30 13:20:20|29394.1|29394.1|29379.96|29379.96|29397.63|29397.63|29379.96|29379.96|0
1648646430000|2022-03-30 13:20:30|29379.23|29379.23|29376.53|29376.53|29379.23|29379.23|29376.53|29376.53|0
1648646440000|2022-03-30 13:20:40|29375.71|29375.71|29376.31|29376.31|29376.31|29376.31|29375.71|29375.71|0
1648646450000|2022-03-30 13:20:50|29376.61|29376.61|29376.01|29376.01|29376.61|29376.61|29375.41|29375.41|0
1648646460000|2022-03-30 13:21:00|29358.34|29358.34|29358.34|29358.34|29358.34|29358.34|29358.34|29358.34|0
1648646480000|2022-03-30 13:21:20|29361.87|29361.87|29368.64|29368.64|29368.94|29368.94|29361.87|29361.87|0
1648646490000|2022-03-30 13:21:30|29368.34|29368.34|29368.34|29368.34|29368.34|29368.34|29368.34|29368.34|0
1648646500000|2022-03-30 13:21:40|29368.04|29368.04|29364.51|29364.51|29368.04|29368.04|29364.51|29364.51|0
1648646520000|2022-03-30 13:22:00|29368.04|29368.04|29364.51|29364.51|29368.04|29368.04|29364.51|29364.51|0
1648646550000|2022-03-30 13:22:30|29371.58|29371.58|29371.58|29371.58|29371.58|29371.58|29371.58|29371.58|0
1648646560000|2022-03-30 13:22:40|29375.11|29375.11|29375.11|29375.11|29375.11|29375.11|29375.11|29375.11|0
1648646590000|2022-03-30 13:23:10|29376.01|29376.01|29379.55|29379.55|29379.55|29379.55|29376.01|29376.01|0
1648646610000|2022-03-30 13:23:30|29378.73|29378.73|29378.73|29378.73|29378.73|29378.73|29378.73|29378.73|0
1648646620000|2022-03-30 13:23:40|29382.26|29382.26|29387.3|29387.3|29387.3|29387.3|29382.26|29382.26|0
1648646650000|2022-03-30 13:24:10|29394.37|29394.37|29394.37|29394.37|29394.37|29394.37|29394.37|29394.37|0
1648646680000|2022-03-30 13:24:40|29397.9|29397.9|29397.9|29397.9|29397.9|29397.9|29397.9|29397.9|0
1648646690000|2022-03-30 13:24:50|29404.97|29404.97|29404.97|29404.97|29404.97|29404.97|29404.97|29404.97|0
1648646700000|2022-03-30 13:25:00|29408.51|29408.51|29401.44|29401.44|29408.51|29408.51|29401.44|29401.44|0
1648646710000|2022-03-30 13:25:10|29397.9|29397.9|29394.37|29394.37|29397.9|29397.9|29394.37|29394.37|0
1648646720000|2022-03-30 13:25:20|29395.19|29395.19|29395.79|29395.79|29395.79|29395.79|29395.19|29395.19|0
1648646730000|2022-03-30 13:25:30|29402.86|29402.86|29406.39|29406.39|29406.39|29406.39|29402.86|29402.86|0
1648646740000|2022-03-30 13:25:40|29409.93|29409.93|29418.26|29418.26|29418.49|29418.49|29409.93|29409.93|0
1648646750000|2022-03-30 13:25:50|29419.16|29419.16|29425.93|29425.93|29426.23|29426.23|29419.16|29419.16|0
1648646760000|2022-03-30 13:26:00|29422.4|29422.4|29423|29423|29423.6|29423.6|29422.4|29422.4|0
1648646770000|2022-03-30 13:26:10|29423.82|29423.82|29431.49|29431.49|29431.49|29431.49|29423.82|29423.82|0
1648646780000|2022-03-30 13:26:20|29435.02|29435.02|29435.02|29435.02|29435.02|29435.02|29435.02|29435.02|0
1648646790000|2022-03-30 13:26:30|29431.49|29431.49|29431.9|29431.9|29431.9|29431.9|29431.49|29431.49|0
1648646830000|2022-03-30 13:27:10|29432.8|29432.8|29432.8|29432.8|29432.8|29432.8|29432.8|29432.8|0
1648646840000|2022-03-30 13:27:20|29435.2|29435.2|29433.7|29433.7|29435.2|29435.2|29433.7|29433.7|0
1648646870000|2022-03-30 13:27:50|29430.17|29430.17|29429.27|29429.27|29431.37|29431.37|29429.27|29429.27|0
1648646880000|2022-03-30 13:28:00|29428.96|29428.96|29428.36|29428.36|29428.96|29428.96|29428.36|29428.36|0
1648646910000|2022-03-30 13:28:30|29424.83|29424.83|29414.22|29414.22|29424.83|29424.83|29414.22|29414.22|0
1648646920000|2022-03-30 13:28:40|29412.72|29412.72|29412.72|29412.72|29412.72|29412.72|29412.72|29412.72|0
1648646930000|2022-03-30 13:28:50|29402.12|29402.12|29409.19|29409.19|29409.19|29409.19|29402.12|29402.12|0
1648646940000|2022-03-30 13:29:00|29405.65|29405.65|29405.95|29405.95|29406.25|29406.25|29405.65|29405.65|0
1648646980000|2022-03-30 13:29:40|29402.42|29402.42|29402.42|29402.42|29402.42|29402.42|29395.35|29395.35|0
1648646990000|2022-03-30 13:29:50|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|29395.35|0
1648647000000|2022-03-30 13:30:00|29398.88|29398.88|29384.74|29384.74|29405.95|29405.95|29384.74|29384.74|0
1648647010000|2022-03-30 13:30:10|29385.04|29385.04|29384.74|29384.74|29385.04|29385.04|29384.74|29384.74|0
1648647020000|2022-03-30 13:30:20|29383.62|29383.62|29373.32|29373.32|29383.62|29383.62|29373.02|29373.02|0
1648647030000|2022-03-30 13:30:30|29380.39|29380.39|29383.92|29383.92|29383.92|29383.92|29376.85|29376.85|0
1648647040000|2022-03-30 13:30:40|29382.72|29382.72|29379.19|29379.19|29382.72|29382.72|29375.65|29375.65|0
1648647050000|2022-03-30 13:30:50|29372.12|29372.12|29372.12|29372.12|29372.12|29372.12|29372.12|29372.12|0
1648647060000|2022-03-30 13:31:00|29379.19|29379.19|29390.39|29390.39|29390.39|29390.39|29379.19|29379.19|0
1648647070000|2022-03-30 13:31:10|29390.69|29390.69|29387.16|29387.16|29390.69|29390.69|29387.16|29387.16|0
1648647080000|2022-03-30 13:31:20|29394.23|29394.23|29386.56|29386.56|29394.23|29394.23|29386.56|29386.56|0
1648647090000|2022-03-30 13:31:30|29386.26|29386.26|29386.56|29386.56|29386.56|29386.56|29386.26|29386.26|0
1648647100000|2022-03-30 13:31:40|29386.26|29386.26|29382.72|29382.72|29386.26|29386.26|29382.72|29382.72|0
1648647110000|2022-03-30 13:31:50|29379.19|29379.19|29379.19|29379.19|29379.19|29379.19|29379.19|29379.19|0
1648647120000|2022-03-30 13:32:00|29378.78|29378.78|29370.81|29370.81|29378.78|29378.78|29370.81|29370.81|0
1648647130000|2022-03-30 13:32:10|29360.2|29360.2|29349|29349|29367.27|29367.27|29349|29349|0
1648647140000|2022-03-30 13:32:20|29348.4|29348.4|29363.87|29363.87|29363.87|29363.87|29346.2|29346.2|0
1648647150000|2022-03-30 13:32:30|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|0
1648647160000|2022-03-30 13:32:40|29356.2|29356.2|29359.74|29359.74|29359.74|29359.74|29356.2|29356.2|0
1648647170000|2022-03-30 13:32:50|29349.13|29349.13|29349.13|29349.13|29349.13|29349.13|29349.13|29349.13|0
1648647180000|2022-03-30 13:33:00|29341.76|29341.76|29337.93|29337.93|29341.76|29341.76|29337.93|29337.93|0
1648647190000|2022-03-30 13:33:10|29345|29345|29341.46|29341.46|29345|29345|29341.46|29341.46|0
1648647200000|2022-03-30 13:33:20|29340.64|29340.64|29341.05|29341.05|29341.05|29341.05|29340.64|29340.64|0
1648647210000|2022-03-30 13:33:30|29337.52|29337.52|29337.52|29337.52|29337.52|29337.52|29337.52|29337.52|0
1648647230000|2022-03-30 13:33:50|29337.22|29337.22|29344.29|29344.29|29344.29|29344.29|29337.22|29337.22|0
1648647240000|2022-03-30 13:34:00|29347.82|29347.82|29351.36|29351.36|29354.89|29354.89|29347.82|29347.82|0
1648647260000|2022-03-30 13:34:20|29337.22|29337.22|29346.32|29346.32|29346.32|29346.32|29332.18|29332.18|0
1648647270000|2022-03-30 13:34:30|29339.25|29339.25|29338.95|29338.95|29339.25|29339.25|29338.95|29338.95|0
1648647280000|2022-03-30 13:34:40|29349.55|29349.55|29360.16|29360.16|29360.16|29360.16|29349.55|29349.55|0
1648647290000|2022-03-30 13:34:50|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|29363.69|0
1648647300000|2022-03-30 13:35:00|29367.23|29367.23|29368.13|29368.13|29368.13|29368.13|29367.23|29367.23|0
1648647310000|2022-03-30 13:35:10|29368.43|29368.43|29364.59|29364.59|29368.43|29368.43|29364.59|29364.59|0
1648647320000|2022-03-30 13:35:20|29364.18|29364.18|29363.88|29363.88|29364.18|29364.18|29363.88|29363.88|0
1648647330000|2022-03-30 13:35:30|29360.35|29360.35|29349.74|29349.74|29360.35|29360.35|29349.74|29349.74|0
1648647340000|2022-03-30 13:35:40|29349.5|29349.5|29349.8|29349.8|29349.8|29349.8|29349.5|29349.5|0
1648647350000|2022-03-30 13:35:50|29342.73|29342.73|29342.73|29342.73|29342.73|29342.73|29342.73|29342.73|0
1648647360000|2022-03-30 13:36:00|29342.13|29342.13|29335.06|29335.06|29342.13|29342.13|29335.06|29335.06|0
1648647370000|2022-03-30 13:36:10|29327.99|29327.99|29315.89|29315.89|29327.99|29327.99|29315.89|29315.89|0
1648647380000|2022-03-30 13:36:20|29316.49|29316.49|29316.49|29316.49|29320.02|29320.02|29312.95|29312.95|0
1648647390000|2022-03-30 13:36:30|29309.42|29309.42|29316.49|29316.49|29316.49|29316.49|29309.42|29309.42|0
1648647400000|2022-03-30 13:36:40|29315.59|29315.59|29318.19|29318.19|29318.19|29318.19|29314.66|29314.66|0
1648647410000|2022-03-30 13:36:50|29318.49|29318.49|29314.96|29314.96|29318.49|29318.49|29314.96|29314.96|0
1648647440000|2022-03-30 13:37:20|29311.42|29311.42|29308.19|29308.19|29311.42|29311.42|29307.89|29307.89|0
1648647470000|2022-03-30 13:37:50|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|29304.65|0
1648647480000|2022-03-30 13:38:00|29303.45|29303.45|29300.22|29300.22|29303.75|29303.75|29300.22|29300.22|0
1648647490000|2022-03-30 13:38:10|29299.31|29299.31|29292.6|29292.6|29299.92|29299.92|29292.6|29292.6|0
1648647520000|2022-03-30 13:38:40|29292.19|29292.19|29292.19|29292.19|29292.19|29292.19|29292.19|29292.19|0
1648647540000|2022-03-30 13:39:00|29292.68|29292.68|29302.68|29302.68|29302.68|29302.68|29292.38|29292.38|0
1648647550000|2022-03-30 13:39:10|29299.15|29299.15|29299.15|29299.15|29299.15|29299.15|29299.15|29299.15|0
1648647560000|2022-03-30 13:39:20|29295.61|29295.61|29295.61|29295.61|29295.61|29295.61|29295.61|29295.61|0
1648647580000|2022-03-30 13:39:40|29295.31|29295.31|29295.91|29295.91|29295.91|29295.91|29295.01|29295.01|0
1648647590000|2022-03-30 13:39:50|29288.84|29288.84|29281.17|29281.17|29288.84|29288.84|29281.17|29281.17|0
1648647600000|2022-03-30 13:40:00|29288.24|29288.24|29291.78|29291.78|29291.78|29291.78|29288.24|29288.24|0
1648647610000|2022-03-30 13:40:10|29291.18|29291.18|29291.78|29291.78|29291.78|29291.78|29291.18|29291.18|0
1648647630000|2022-03-30 13:40:30|29295.31|29295.31|29277.64|29277.64|29295.31|29295.31|29277.64|29277.64|0
1648647640000|2022-03-30 13:40:40|29270.57|29270.57|29270.57|29270.57|29270.57|29270.57|29270.57|29270.57|0
1648647650000|2022-03-30 13:40:50|29270.98|29270.98|29271.39|29271.39|29271.39|29271.39|29270.98|29270.98|0
1648647660000|2022-03-30 13:41:00|29274.92|29274.92|29278.46|29278.46|29278.46|29278.46|29274.92|29274.92|0
1648647670000|2022-03-30 13:41:10|29279.06|29279.06|29279.68|29279.68|29279.68|29279.68|29278.24|29278.24|0
1648647680000|2022-03-30 13:41:20|29283.22|29283.22|29290.29|29290.29|29290.29|29290.29|29283.22|29283.22|0
1648647690000|2022-03-30 13:41:30|29293.82|29293.82|29297.36|29297.36|29297.66|29297.66|29293.82|29293.82|0
1648647730000|2022-03-30 13:42:10|29293.82|29293.82|29297.36|29297.36|29297.36|29297.36|29293.82|29293.82|0
1648647750000|2022-03-30 13:42:30|29296.76|29296.76|29303.83|29303.83|29304.13|29304.13|29296.45|29296.45|0
1648647760000|2022-03-30 13:42:40|29304.73|29304.73|29303.83|29303.83|29304.73|29304.73|29303.52|29303.52|0
1648647770000|2022-03-30 13:42:50|29303.52|29303.52|29303.52|29303.52|29303.52|29303.52|29303.52|29303.52|0
1648647780000|2022-03-30 13:43:00|29307.06|29307.06|29302.62|29302.62|29307.06|29307.06|29299.99|29299.99|0
1648647790000|2022-03-30 13:43:10|29306.16|29306.16|29310.59|29310.59|29310.59|29310.59|29302.62|29302.62|0
1648647800000|2022-03-30 13:43:20|29310.9|29310.9|29286.15|29286.15|29310.9|29310.9|29286.15|29286.15|0
1648647810000|2022-03-30 13:43:30|29296.76|29296.76|29300.29|29300.29|29300.29|29300.29|29296.76|29296.76|0
1648647820000|2022-03-30 13:43:40|29289.69|29289.69|29289.69|29289.69|29289.69|29289.69|29289.69|29289.69|0
1648647830000|2022-03-30 13:43:50|29300.29|29300.29|29307.36|29307.36|29307.36|29307.36|29300.29|29300.29|0
1648647850000|2022-03-30 13:44:10|29310.9|29310.9|29314.43|29314.43|29314.43|29314.43|29310.9|29310.9|0
1648647860000|2022-03-30 13:44:20|29314.73|29314.73|29314.13|29314.13|29314.73|29314.73|29314.13|29314.13|0
1648647870000|2022-03-30 13:44:30|29310.59|29310.59|29310.59|29310.59|29310.59|29310.59|29310.59|29310.59|0
1648647880000|2022-03-30 13:44:40|29307.06|29307.06|29299.99|29299.99|29307.06|29307.06|29299.99|29299.99|0
1648647900000|2022-03-30 13:45:00|29303.52|29303.52|29299.99|29299.99|29303.52|29303.52|29299.99|29299.99|0
1648647910000|2022-03-30 13:45:10|29303.52|29303.52|29302.02|29302.02|29303.52|29303.52|29301.72|29301.72|0
1648647920000|2022-03-30 13:45:20|29298.49|29298.49|29298.49|29298.49|29298.49|29298.49|29298.49|29298.49|0
1648647930000|2022-03-30 13:45:30|29305.56|29305.56|29305.56|29305.56|29305.56|29305.56|29305.56|29305.56|0
1648647940000|2022-03-30 13:45:40|29298.49|29298.49|29294.95|29294.95|29298.49|29298.49|29294.95|29294.95|0
1648647950000|2022-03-30 13:45:50|29291.12|29291.12|29280.51|29280.51|29291.12|29291.12|29280.51|29280.51|0
1648647960000|2022-03-30 13:46:00|29284.05|29284.05|29284.05|29284.05|29287.58|29287.58|29284.05|29284.05|0
1648647970000|2022-03-30 13:46:10|29291.12|29291.12|29291.12|29291.12|29291.12|29291.12|29291.12|29291.12|0
1648647980000|2022-03-30 13:46:20|29294.65|29294.65|29294.65|29294.65|29294.65|29294.65|29294.65|29294.65|0
1648647990000|2022-03-30 13:46:30|29298.19|29298.19|29298.19|29298.19|29298.19|29298.19|29298.19|29298.19|0
1648648000000|2022-03-30 13:46:40|29301.72|29301.72|29301.72|29301.72|29301.72|29301.72|29301.72|29301.72|0
1648648010000|2022-03-30 13:46:50|29308.79|29308.79|29308.79|29308.79|29308.79|29308.79|29308.79|29308.79|0
1648648020000|2022-03-30 13:47:00|29308.49|29308.49|29308.49|29308.49|29308.49|29308.49|29308.49|29308.49|0
1648648030000|2022-03-30 13:47:10|29309.09|29309.09|29316.16|29316.16|29316.16|29316.16|29309.09|29309.09|0
1648648040000|2022-03-30 13:47:20|29319.7|29319.7|29323.23|29323.23|29323.23|29323.23|29319.7|29319.7|0
1648648070000|2022-03-30 13:47:50|29322.93|29322.93|29322.93|29322.93|29322.93|29322.93|29322.93|29322.93|0
1648648100000|2022-03-30 13:48:20|29319.4|29319.4|29319.4|29319.4|29319.4|29319.4|29319.4|29319.4|0
1648648110000|2022-03-30 13:48:30|29315.86|29315.86|29315.86|29315.86|29315.86|29315.86|29315.86|29315.86|0
1648648120000|2022-03-30 13:48:40|29316.68|29316.68|29316.68|29316.68|29316.68|29316.68|29316.68|29316.68|0
1648648130000|2022-03-30 13:48:50|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|29317.09|0
1648648140000|2022-03-30 13:49:00|29313.56|29313.56|29302.95|29302.95|29313.56|29313.56|29302.95|29302.95|0
1648648150000|2022-03-30 13:49:10|29303.55|29303.55|29303.25|29303.25|29303.55|29303.55|29299.72|29299.72|0
1648648160000|2022-03-30 13:49:20|29306.79|29306.79|29314.27|29314.27|29317.39|29317.39|29306.79|29306.79|0
1648648180000|2022-03-30 13:49:40|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|29310.73|0
1648648190000|2022-03-30 13:49:50|29314.27|29314.27|29317.8|29317.8|29317.8|29317.8|29314.27|29314.27|0
1648648210000|2022-03-30 13:50:10|29321.34|29321.34|29321.34|29321.34|29321.34|29321.34|29321.34|29321.34|0
1648648220000|2022-03-30 13:50:20|29331.94|29331.94|29331.94|29331.94|29331.94|29331.94|29331.94|29331.94|0
1648648230000|2022-03-30 13:50:30|29328.41|29328.41|29339.61|29339.61|29339.61|29339.61|29328.41|29328.41|0
1648648240000|2022-03-30 13:50:40|29340.02|29340.02|29340.02|29340.02|29340.02|29340.02|29340.02|29340.02|0
1648648250000|2022-03-30 13:50:50|29347.09|29347.09|29347.09|29347.09|29347.09|29347.09|29347.09|29347.09|0
1648648260000|2022-03-30 13:51:00|29336.49|29336.49|29332.65|29332.65|29339.72|29339.72|29332.65|29332.65|0
1648648310000|2022-03-30 13:51:50|29329.12|29329.12|29328.52|29328.52|29329.12|29329.12|29328.52|29328.52|0
1648648330000|2022-03-30 13:52:10|29329.42|29329.42|29325.88|29325.88|29329.42|29329.42|29325.88|29325.88|0
1648648340000|2022-03-30 13:52:20|29324.68|29324.68|29317.91|29317.91|29324.68|29324.68|29317.91|29317.91|0
1648648360000|2022-03-30 13:52:40|29317.67|29317.67|29321.2|29321.2|29324.74|29324.74|29317.67|29317.67|0
1648648400000|2022-03-30 13:53:20|29328.27|29328.27|29342.41|29342.41|29342.41|29342.41|29328.27|29328.27|0
1648648440000|2022-03-30 13:54:00|29345.95|29345.95|29346.85|29346.85|29347.45|29347.45|29345.35|29345.35|0
1648648450000|2022-03-30 13:54:10|29346.55|29346.55|29354.52|29354.52|29354.52|29354.52|29346.55|29346.55|0
1648648460000|2022-03-30 13:54:20|29354.82|29354.82|29343.92|29343.92|29354.82|29354.82|29343.92|29343.92|0
1648648470000|2022-03-30 13:54:30|29347.45|29347.45|29347.45|29347.45|29347.45|29347.45|29347.45|29347.45|0
1648648480000|2022-03-30 13:54:40|29350.99|29350.99|29351.4|29351.4|29351.4|29351.4|29350.99|29350.99|0
1648648500000|2022-03-30 13:55:00|29350.58|29350.58|29343.51|29343.51|29350.58|29350.58|29343.51|29343.51|0
1648648510000|2022-03-30 13:55:10|29347.04|29347.04|29346.44|29346.44|29347.04|29347.04|29346.44|29346.44|0
1648648520000|2022-03-30 13:55:20|29346.14|29346.14|29346.44|29346.44|29346.44|29346.44|29346.14|29346.14|0
1648648540000|2022-03-30 13:55:40|29346.14|29346.14|29346.44|29346.44|29346.44|29346.44|29346.14|29346.14|0
1648648550000|2022-03-30 13:55:50|29342.9|29342.9|29346.14|29346.14|29346.14|29346.14|29342.6|29342.6|0
1648648560000|2022-03-30 13:56:00|29339.07|29339.07|29339.07|29339.07|29339.07|29339.07|29339.07|29339.07|0
1648648570000|2022-03-30 13:56:10|29342.6|29342.6|29342.6|29342.6|29342.6|29342.6|29342.6|29342.6|0
1648648580000|2022-03-30 13:56:20|29343.21|29343.21|29350.28|29350.28|29350.28|29350.28|29343.21|29343.21|0
1648648590000|2022-03-30 13:56:30|29350.58|29350.58|29350.58|29350.58|29350.58|29350.58|29350.58|29350.58|0
1648648600000|2022-03-30 13:56:40|29364.72|29364.72|29364.72|29364.72|29364.72|29364.72|29364.72|29364.72|0
1648648610000|2022-03-30 13:56:50|29364.96|29364.96|29364.96|29364.96|29364.96|29364.96|29364.96|29364.96|0
1648648620000|2022-03-30 13:57:00|29361.42|29361.42|29361.42|29361.42|29361.42|29361.42|29361.42|29361.42|0
1648648640000|2022-03-30 13:57:20|29357.89|29357.89|29361.42|29361.42|29361.42|29361.42|29357.89|29357.89|0
1648648650000|2022-03-30 13:57:30|29354.35|29354.35|29354.35|29354.35|29354.35|29354.35|29354.35|29354.35|0
1648648660000|2022-03-30 13:57:40|29347.28|29347.28|29347.28|29347.28|29347.28|29347.28|29347.28|29347.28|0
1648648670000|2022-03-30 13:57:50|29350.82|29350.82|29350.82|29350.82|29350.82|29350.82|29350.82|29350.82|0
1648648690000|2022-03-30 13:58:10|29347.28|29347.28|29354.65|29354.65|29354.65|29354.65|29347.28|29347.28|0
1648648700000|2022-03-30 13:58:20|29354.89|29354.89|29347.83|29347.83|29358.43|29358.43|29347.83|29347.83|0
1648648750000|2022-03-30 13:59:10|29354.89|29354.89|29355.3|29355.3|29355.3|29355.3|29354.89|29354.89|0
1648648760000|2022-03-30 13:59:20|29355.71|29355.71|29355.11|29355.11|29356.01|29356.01|29355.11|29355.11|0
1648648770000|2022-03-30 13:59:30|29355.41|29355.41|29376.02|29376.02|29376.92|29376.92|29355.41|29355.41|0
1648648780000|2022-03-30 13:59:40|29379.56|29379.56|29379.56|29379.56|29379.56|29379.56|29379.56|29379.56|0
1648648790000|2022-03-30 13:59:50|29383.09|29383.09|29394.3|29394.3|29394.3|29394.3|29383.09|29383.09|0
1648648800000|2022-03-30 14:00:00|29390.76|29390.76|29394.24|29394.24|29394.54|29394.54|29390.76|29390.76|0
1648648810000|2022-03-30 14:00:10|29387.17|29387.17|29369.5|29369.5|29387.17|29387.17|29369.5|29369.5|0
1648648830000|2022-03-30 14:00:30|29355.36|29355.36|29351.82|29351.82|29355.36|29355.36|29351.82|29351.82|0
1648648840000|2022-03-30 14:00:40|29351.41|29351.41|29350.81|29350.81|29351.41|29351.41|29350.81|29350.81|0
1648648860000|2022-03-30 14:01:00|29354.35|29354.35|29354.35|29354.35|29354.35|29354.35|29354.35|29354.35|0
1648648870000|2022-03-30 14:01:10|29361.41|29361.41|29361.41|29361.41|29361.41|29361.41|29361.41|29361.41|0
1648648880000|2022-03-30 14:01:20|29368.48|29368.48|29369.39|29369.39|29369.39|29369.39|29368.48|29368.48|0
1648648890000|2022-03-30 14:01:30|29372.92|29372.92|29372.92|29372.92|29372.92|29372.92|29372.92|29372.92|0
1648648910000|2022-03-30 14:01:50|29379.99|29379.99|29376.46|29376.46|29379.99|29379.99|29376.46|29376.46|0
1648648920000|2022-03-30 14:02:00|29379.99|29379.99|29379.99|29379.99|29379.99|29379.99|29379.99|29379.99|0
1648648950000|2022-03-30 14:02:30|29372.92|29372.92|29372.92|29372.92|29372.92|29372.92|29365.85|29365.85|0
1648649010000|2022-03-30 14:03:30|29376.46|29376.46|29376.46|29376.46|29376.46|29376.46|29376.46|29376.46|0
1648649020000|2022-03-30 14:03:40|29379.99|29379.99|29379.99|29379.99|29379.99|29379.99|29379.99|29379.99|0
1648649030000|2022-03-30 14:03:50|29376.46|29376.46|29376.46|29376.46|29376.46|29376.46|29376.46|29376.46|0
1648649040000|2022-03-30 14:04:00|29379.99|29379.99|29379.99|29379.99|29379.99|29379.99|29379.99|29379.99|0
1648649050000|2022-03-30 14:04:10|29383.53|29383.53|29383.53|29383.53|29383.53|29383.53|29383.53|29383.53|0
1648649090000|2022-03-30 14:04:50|29379.99|29379.99|29376.46|29376.46|29379.99|29379.99|29376.46|29376.46|0
1648649100000|2022-03-30 14:05:00|29379.99|29379.99|29383.53|29383.53|29387.06|29387.06|29379.99|29379.99|0
1648649110000|2022-03-30 14:05:10|29383.28|29383.28|29383.28|29383.28|29383.28|29383.28|29383.28|29383.28|0
1648649140000|2022-03-30 14:05:40|29376.21|29376.21|29379.34|29379.34|29379.75|29379.75|29376.21|29376.21|0
1648649150000|2022-03-30 14:05:50|29386.41|29386.41|29386.41|29386.41|29386.41|29386.41|29386.41|29386.41|0
1648649160000|2022-03-30 14:06:00|29379.34|29379.34|29375.8|29375.8|29379.34|29379.34|29375.8|29375.8|0
1648649190000|2022-03-30 14:06:30|29397.01|29397.01|29397.01|29397.01|29397.01|29397.01|29397.01|29397.01|0
1648649200000|2022-03-30 14:06:40|29389.94|29389.94|29389.34|29389.34|29389.94|29389.94|29389.34|29389.34|0
1648649210000|2022-03-30 14:06:50|29389.94|29389.94|29389.34|29389.34|29389.94|29389.94|29389.34|29389.34|0
1648649220000|2022-03-30 14:07:00|29385.81|29385.81|29385.81|29385.81|29385.81|29385.81|29385.81|29385.81|0
1648649230000|2022-03-30 14:07:10|29382.27|29382.27|29382.27|29382.27|29382.27|29382.27|29382.27|29382.27|0
1648649240000|2022-03-30 14:07:20|29385.81|29385.81|29385.81|29385.81|29385.81|29385.81|29385.81|29385.81|0
1648649250000|2022-03-30 14:07:30|29382.27|29382.27|29382.27|29382.27|29382.27|29382.27|29382.27|29382.27|0
1648649270000|2022-03-30 14:07:50|29381.86|29381.86|29381.86|29381.86|29381.86|29381.86|29381.86|29381.86|0
1648649280000|2022-03-30 14:08:00|29378.33|29378.33|29374.79|29374.79|29378.33|29378.33|29374.79|29374.79|0
1648649290000|2022-03-30 14:08:10|29374.49|29374.49|29373.95|29373.95|29374.49|29374.49|29373.95|29373.95|0
1648649300000|2022-03-30 14:08:20|29370.42|29370.42|29370.42|29370.42|29370.42|29370.42|29370.42|29370.42|0
1648649310000|2022-03-30 14:08:30|29369.93|29369.93|29373.47|29373.47|29373.47|29373.47|29369.93|29369.93|0
1648649330000|2022-03-30 14:08:50|29366.4|29366.4|29366.4|29366.4|29366.4|29366.4|29366.4|29366.4|0
1648649350000|2022-03-30 14:09:10|29373.47|29373.47|29373.47|29373.47|29373.47|29373.47|29373.47|29373.47|0
1648649360000|2022-03-30 14:09:20|29372.26|29372.26|29371.96|29371.96|29372.26|29372.26|29371.96|29371.96|0
1648649390000|2022-03-30 14:09:50|29368.43|29368.43|29368.43|29368.43|29368.43|29368.43|29368.43|29368.43|0
1648649400000|2022-03-30 14:10:00|29371.96|29371.96|29375.5|29375.5|29375.5|29375.5|29371.96|29371.96|0
1648649410000|2022-03-30 14:10:10|29371.96|29371.96|29364.65|29364.65|29371.96|29371.96|29364.65|29364.65|0
1648649430000|2022-03-30 14:10:30|29357.58|29357.58|29357.58|29357.58|29357.58|29357.58|29354.05|29354.05|0
1648649440000|2022-03-30 14:10:40|29356.76|29356.76|29363.83|29363.83|29363.83|29363.83|29356.76|29356.76|0
1648649460000|2022-03-30 14:11:00|29364.24|29364.24|29364.24|29364.24|29364.24|29364.24|29364.24|29364.24|0
1648649500000|2022-03-30 14:11:40|29371.31|29371.31|29371.91|29371.91|29371.91|29371.91|29371.31|29371.31|0
1648649510000|2022-03-30 14:11:50|29368.38|29368.38|29368.38|29368.38|29368.38|29368.38|29368.38|29368.38|0
1648649520000|2022-03-30 14:12:00|29367.56|29367.56|29359.89|29359.89|29367.56|29367.56|29359.89|29359.89|0
1648649530000|2022-03-30 14:12:10|29360.19|29360.19|29349.58|29349.58|29360.19|29360.19|29349.58|29349.58|0
1648649550000|2022-03-30 14:12:30|29338.98|29338.98|29335.44|29335.44|29338.98|29338.98|29335.44|29335.44|0
1648649580000|2022-03-30 14:13:00|29346.05|29346.05|29345.75|29345.75|29346.05|29346.05|29345.75|29345.75|0
1648649590000|2022-03-30 14:13:10|29345.45|29345.45|29345.15|29345.15|29345.45|29345.45|29345.15|29345.15|0
1648649600000|2022-03-30 14:13:20|29345.45|29345.45|29345.45|29345.45|29345.45|29345.45|29345.45|29345.45|0
1648649620000|2022-03-30 14:13:40|29348.98|29348.98|29345.15|29345.15|29348.98|29348.98|29345.15|29345.15|0
1648649630000|2022-03-30 14:13:50|29355.75|29355.75|29359.29|29359.29|29359.29|29359.29|29355.75|29355.75|0
1648649650000|2022-03-30 14:14:10|29358.99|29358.99|29358.99|29358.99|29358.99|29358.99|29358.99|29358.99|0
1648649660000|2022-03-30 14:14:20|29359.29|29359.29|29358.99|29358.99|29359.29|29359.29|29358.99|29358.99|0
1648649670000|2022-03-30 14:14:30|29366.06|29366.06|29369.59|29369.59|29369.59|29369.59|29366.06|29366.06|0
1648649680000|2022-03-30 14:14:40|29362.52|29362.52|29362.52|29362.52|29362.52|29362.52|29362.52|29362.52|0
1648649700000|2022-03-30 14:15:00|29366.06|29366.06|29366.06|29366.06|29366.06|29366.06|29366.06|29366.06|0
1648649710000|2022-03-30 14:15:10|29362.52|29362.52|29358.26|29358.26|29362.52|29362.52|29358.26|29358.26|0
1648649750000|2022-03-30 14:15:50|29358.67|29358.67|29362.81|29362.81|29362.81|29362.81|29358.67|29358.67|0
1648649790000|2022-03-30 14:16:30|29352.2|29352.2|29362.81|29362.81|29362.81|29362.81|29352.2|29352.2|0
1648649810000|2022-03-30 14:16:50|29359.27|29359.27|29359.27|29359.27|29359.27|29359.27|29359.27|29359.27|0
1648649830000|2022-03-30 14:17:10|29359.68|29359.68|29359.68|29359.68|29359.68|29359.68|29359.68|29359.68|0
1648649840000|2022-03-30 14:17:20|29360.09|29360.09|29360.5|29360.5|29360.5|29360.5|29360.09|29360.09|0
1648649850000|2022-03-30 14:17:30|29356.97|29356.97|29356.97|29356.97|29356.97|29356.97|29356.97|29356.97|0
1648649860000|2022-03-30 14:17:40|29364.04|29364.04|29364.04|29364.04|29364.04|29364.04|29364.04|29364.04|0
1648649870000|2022-03-30 14:17:50|29367.57|29367.57|29367.57|29367.57|29367.57|29367.57|29367.57|29367.57|0
1648649890000|2022-03-30 14:18:10|29368.47|29368.47|29368.47|29368.47|29368.47|29368.47|29368.47|29368.47|0
1648649910000|2022-03-30 14:18:30|29369.37|29369.37|29368.36|29368.36|29369.37|29369.37|29368.36|29368.36|0
1648649920000|2022-03-30 14:18:40|29364.83|29364.83|29349.9|29349.9|29365.43|29365.43|29349.9|29349.9|0
1648649930000|2022-03-30 14:18:50|29342.83|29342.83|29349.78|29349.78|29349.78|29349.78|29342.71|29342.71|0
1648649940000|2022-03-30 14:19:00|29356.85|29356.85|29356.85|29356.85|29356.85|29356.85|29356.85|29356.85|0
1648649960000|2022-03-30 14:19:20|29357.26|29357.26|29357.67|29357.67|29357.67|29357.67|29357.26|29357.26|0
1648650000000|2022-03-30 14:20:00|29364.74|29364.74|29361.21|29361.21|29368.28|29368.28|29361.21|29361.21|0
1648650020000|2022-03-30 14:20:20|29357.67|29357.67|29354.14|29354.14|29357.67|29357.67|29354.14|29354.14|0
1648650050000|2022-03-30 14:20:50|29353.73|29353.73|29353.73|29353.73|29353.73|29353.73|29353.73|29353.73|0
1648650060000|2022-03-30 14:21:00|29350.19|29350.19|29350.19|29350.19|29350.19|29350.19|29350.19|29350.19|0
1648650080000|2022-03-30 14:21:20|29343.12|29343.12|29343.12|29343.12|29343.12|29343.12|29343.12|29343.12|0
1648650090000|2022-03-30 14:21:30|29339.59|29339.59|29339.59|29339.59|29339.59|29339.59|29339.59|29339.59|0
1648650130000|2022-03-30 14:22:10|29343.12|29343.12|29343.12|29343.12|29343.12|29343.12|29343.12|29343.12|0
1648650150000|2022-03-30 14:22:30|29345.53|29345.53|29345.53|29345.53|29345.53|29345.53|29345.53|29345.53|0
1648650160000|2022-03-30 14:22:40|29334.92|29334.92|29338.87|29338.87|29338.87|29338.87|29334.92|29334.92|0
1648650170000|2022-03-30 14:22:50|29345.94|29345.94|29345.94|29345.94|29345.94|29345.94|29345.94|29345.94|0
1648650180000|2022-03-30 14:23:00|29338.87|29338.87|29324.73|29324.73|29338.87|29338.87|29310.59|29310.59|0
1648650190000|2022-03-30 14:23:10|29328.26|29328.26|29328.26|29328.26|29328.26|29328.26|29328.26|29328.26|0
1648650200000|2022-03-30 14:23:20|29327.96|29327.96|29328.37|29328.37|29328.37|29328.37|29320.89|29320.89|0
1648650210000|2022-03-30 14:23:30|29321.3|29321.3|29328.37|29328.37|29328.37|29328.37|29321.3|29321.3|0
1648650220000|2022-03-30 14:23:40|29328.97|29328.97|29332.51|29332.51|29332.51|29332.51|29328.97|29328.97|0
1648650250000|2022-03-30 14:24:10|29339.58|29339.58|29336.04|29336.04|29339.58|29339.58|29336.04|29336.04|0
1648650270000|2022-03-30 14:24:30|29335.22|29335.22|29335.22|29335.22|29335.22|29335.22|29335.22|29335.22|0
1648650280000|2022-03-30 14:24:40|29327.55|29327.55|29320.48|29320.48|29327.55|29327.55|29320.48|29320.48|0
1648650300000|2022-03-30 14:25:00|29324.02|29324.02|29331.09|29331.09|29331.09|29331.09|29324.02|29324.02|0
1648650340000|2022-03-30 14:25:40|29338.16|29338.16|29324.02|29324.02|29338.16|29338.16|29324.02|29324.02|0
1648650350000|2022-03-30 14:25:50|29323.65|29323.65|29323.53|29323.53|29323.65|29323.65|29323.53|29323.53|0
1648650360000|2022-03-30 14:26:00|29323.94|29323.94|29323.94|29323.94|29324.54|29324.54|29323.94|29323.94|0
1648650380000|2022-03-30 14:26:20|29324.06|29324.06|29324.06|29324.06|29324.06|29324.06|29324.06|29324.06|0
1648650410000|2022-03-30 14:26:50|29320.53|29320.53|29320.12|29320.12|29320.53|29320.53|29320.12|29320.12|0
1648650420000|2022-03-30 14:27:00|29323.65|29323.65|29320.24|29320.24|29323.77|29323.77|29320.24|29320.24|0
1648650460000|2022-03-30 14:27:40|29319.94|29319.94|29319.94|29319.94|29319.94|29319.94|29319.94|29319.94|0
1648650470000|2022-03-30 14:27:50|29316.4|29316.4|29316.4|29316.4|29316.4|29316.4|29316.4|29316.4|0
1648650480000|2022-03-30 14:28:00|29319.94|29319.94|29319.94|29319.94|29319.94|29319.94|29319.94|29319.94|0
1648650490000|2022-03-30 14:28:10|29323.47|29323.47|29330.54|29330.54|29330.54|29330.54|29323.47|29323.47|0
1648650500000|2022-03-30 14:28:20|29334.08|29334.08|29331.81|29331.81|29334.08|29334.08|29330.54|29330.54|0
1648650510000|2022-03-30 14:28:30|29330.91|29330.91|29330.61|29330.61|29330.91|29330.91|29330.61|29330.61|0
1648650530000|2022-03-30 14:28:50|29334.14|29334.14|29342.41|29342.41|29342.41|29342.41|29334.14|29334.14|0
1648650560000|2022-03-30 14:29:20|29338.88|29338.88|29328.27|29328.27|29338.88|29338.88|29328.27|29328.27|0
1648650580000|2022-03-30 14:29:40|29324.74|29324.74|29324.74|29324.74|29324.74|29324.74|29324.44|29324.44|0
1648650610000|2022-03-30 14:30:10|29328.27|29328.27|29327.67|29327.67|29328.27|29328.27|29327.67|29327.67|0
1648650620000|2022-03-30 14:30:20|29320.6|29320.6|29320.6|29320.6|29320.6|29320.6|29320.6|29320.6|0
1648650630000|2022-03-30 14:30:30|29321.5|29321.5|29321.5|29321.5|29321.5|29321.5|29321.5|29321.5|0
1648650640000|2022-03-30 14:30:40|29317.97|29317.97|29321.5|29321.5|29321.5|29321.5|29310.9|29310.9|0
1648650650000|2022-03-30 14:30:50|29325.04|29325.04|29325.04|29325.04|29325.04|29325.04|29325.04|29325.04|0
1648650660000|2022-03-30 14:31:00|29321.5|29321.5|29310.9|29310.9|29321.5|29321.5|29303.83|29303.83|0
1648650670000|2022-03-30 14:31:10|29321.5|29321.5|29321.5|29321.5|29321.5|29321.5|29321.5|29321.5|0
1648650720000|2022-03-30 14:32:00|29321.2|29321.2|29321.2|29321.2|29321.2|29321.2|29321.2|29321.2|0
1648650730000|2022-03-30 14:32:10|29335.34|29335.34|29328.57|29328.57|29339.18|29339.18|29328.57|29328.57|0
1648650760000|2022-03-30 14:32:40|29335.64|29335.64|29335.64|29335.64|29335.64|29335.64|29332.11|29332.11|0
1648650770000|2022-03-30 14:32:50|29332.11|29332.11|29331.93|29331.93|29332.11|29332.11|29331.81|29331.81|0
1648650790000|2022-03-30 14:33:10|29328.39|29328.39|29328.39|29328.39|29328.39|29328.39|29328.39|29328.39|0
1648650820000|2022-03-30 14:33:40|29331.93|29331.93|29331.93|29331.93|29331.93|29331.93|29331.93|29331.93|0
1648650830000|2022-03-30 14:33:50|29332.23|29332.23|29332.53|29332.53|29332.53|29332.53|29332.23|29332.23|0
1648650840000|2022-03-30 14:34:00|29336.06|29336.06|29334.86|29334.86|29339.6|29339.6|29334.86|29334.86|0
1648650860000|2022-03-30 14:34:20|29341.93|29341.93|29341.93|29341.93|29341.93|29341.93|29341.93|29341.93|0
1648650870000|2022-03-30 14:34:30|29345.47|29345.47|29345.47|29345.47|29345.47|29345.47|29345.47|29345.47|0
1648650890000|2022-03-30 14:34:50|29349|29349|29348.18|29348.18|29349|29349|29348.18|29348.18|0
1648650900000|2022-03-30 14:35:00|29348.48|29348.48|29355.55|29355.55|29355.55|29355.55|29348.48|29348.48|0
1648650910000|2022-03-30 14:35:10|29355.85|29355.85|29355.85|29355.85|29355.85|29355.85|29355.85|29355.85|0
1648650930000|2022-03-30 14:35:30|29352.32|29352.32|29352.32|29352.32|29352.32|29352.32|29352.32|29352.32|0
1648650940000|2022-03-30 14:35:40|29359.39|29359.39|29345.25|29345.25|29359.39|29359.39|29345.25|29345.25|0
1648650960000|2022-03-30 14:36:00|29348.78|29348.78|29352.73|29352.73|29352.73|29352.73|29348.78|29348.78|0
1648650980000|2022-03-30 14:36:20|29356.26|29356.26|29356.38|29356.38|29356.38|29356.38|29356.26|29356.26|0
1648650990000|2022-03-30 14:36:30|29356.08|29356.08|29356.93|29356.93|29356.93|29356.93|29356.08|29356.08|0
1648651000000|2022-03-30 14:36:40|29360.46|29360.46|29360.46|29360.46|29360.46|29360.46|29360.46|29360.46|0
1648651010000|2022-03-30 14:36:50|29364|29364|29357.16|29357.16|29364|29364|29357.16|29357.16|0
1648651020000|2022-03-30 14:37:00|29356.86|29356.86|29354.22|29354.22|29357.76|29357.76|29354.22|29354.22|0
1648651030000|2022-03-30 14:37:10|29357.76|29357.76|29357.76|29357.76|29357.76|29357.76|29357.76|29357.76|0
1648651050000|2022-03-30 14:37:30|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|0
1648651060000|2022-03-30 14:37:40|29365.13|29365.13|29365.13|29365.13|29365.13|29365.13|29365.13|29365.13|0
1648651080000|2022-03-30 14:38:00|29358.06|29358.06|29354.52|29354.52|29358.06|29358.06|29354.52|29354.52|0
1648651090000|2022-03-30 14:38:10|29347.45|29347.45|29354.52|29354.52|29354.52|29354.52|29347.45|29347.45|0
1648651100000|2022-03-30 14:38:20|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|29358.06|0
1648651110000|2022-03-30 14:38:30|29357.76|29357.76|29357.76|29357.76|29357.76|29357.76|29357.76|29357.76|0
1648651120000|2022-03-30 14:38:40|29357.16|29357.16|29357.16|29357.16|29357.16|29357.16|29357.16|29357.16|0
1648651130000|2022-03-30 14:38:50|29353.62|29353.62|29357.16|29357.16|29357.16|29357.16|29353.62|29353.62|0
1648651150000|2022-03-30 14:39:10|29353.62|29353.62|29352.8|29352.8|29353.62|29353.62|29352.8|29352.8|0
1648651160000|2022-03-30 14:39:20|29352.5|29352.5|29352.5|29352.5|29352.5|29352.5|29352.5|29352.5|0
1648651180000|2022-03-30 14:39:40|29356.04|29356.04|29348.97|29348.97|29356.04|29356.04|29348.97|29348.97|0
1648651190000|2022-03-30 14:39:50|29348.56|29348.56|29348.67|29348.67|29348.97|29348.97|29348.56|29348.56|0
1648651210000|2022-03-30 14:40:10|29352.2|29352.2|29352.2|29352.2|29352.2|29352.2|29352.2|29352.2|0
1648651230000|2022-03-30 14:40:30|29348.67|29348.67|29341.6|29341.6|29348.67|29348.67|29341.6|29341.6|0
1648651250000|2022-03-30 14:40:50|29341.9|29341.9|29341|29341|29341.9|29341.9|29341|29341|0
1648651260000|2022-03-30 14:41:00|29348.07|29348.07|29347.25|29347.25|29348.07|29348.07|29347.25|29347.25|0
1648651270000|2022-03-30 14:41:10|29343.71|29343.71|29347.25|29347.25|29347.25|29347.25|29343.71|29343.71|0
1648651280000|2022-03-30 14:41:20|29350.78|29350.78|29350.48|29350.48|29350.78|29350.78|29346.95|29346.95|0
1648651300000|2022-03-30 14:41:40|29350.89|29350.89|29354.43|29354.43|29354.43|29354.43|29350.89|29350.89|0
1648651310000|2022-03-30 14:41:50|29354.84|29354.84|29365.44|29365.44|29365.44|29365.44|29354.84|29354.84|0
1648651320000|2022-03-30 14:42:00|29361.9|29361.9|29361.9|29361.9|29361.9|29361.9|29361.9|29361.9|0
1648651340000|2022-03-30 14:42:20|29368.97|29368.97|29372.51|29372.51|29372.51|29372.51|29368.97|29368.97|0
1648651360000|2022-03-30 14:42:40|29365.44|29365.44|29368.97|29368.97|29368.97|29368.97|29365.44|29365.44|0
1648651370000|2022-03-30 14:42:50|29370.18|29370.18|29369.88|29369.88|29370.18|29370.18|29366.34|29366.34|0
1648651380000|2022-03-30 14:43:00|29373.41|29373.41|29366.34|29366.34|29373.41|29373.41|29366.34|29366.34|0
1648651390000|2022-03-30 14:43:10|29366.75|29366.75|29371.52|29371.52|29371.52|29371.52|29366.75|29366.75|0
1648651400000|2022-03-30 14:43:20|29367.98|29367.98|29367.98|29367.98|29367.98|29367.98|29367.98|29367.98|0
1648651420000|2022-03-30 14:43:40|29367.57|29367.57|29367.57|29367.57|29367.57|29367.57|29367.57|29367.57|0
1648651430000|2022-03-30 14:43:50|29367.69|29367.69|29367.69|29367.69|29367.69|29367.69|29367.69|29367.69|0
1648651440000|2022-03-30 14:44:00|29367.28|29367.28|29363.75|29363.75|29367.28|29367.28|29363.75|29363.75|0
1648651480000|2022-03-30 14:44:40|29360.21|29360.21|29353.14|29353.14|29360.21|29360.21|29353.14|29353.14|0
1648651490000|2022-03-30 14:44:50|29349.61|29349.61|29356.68|29356.68|29356.68|29356.68|29349.61|29349.61|0
1648651520000|2022-03-30 14:45:20|29353.14|29353.14|29353.14|29353.14|29353.14|29353.14|29353.14|29353.14|0
1648651530000|2022-03-30 14:45:30|29353.55|29353.55|29364.16|29364.16|29364.16|29364.16|29353.55|29353.55|0
1648651540000|2022-03-30 14:45:40|29364.57|29364.57|29364.57|29364.57|29364.57|29364.57|29364.57|29364.57|0
1648651550000|2022-03-30 14:45:50|29368.1|29368.1|29368.4|29368.4|29368.4|29368.4|29367.8|29367.8|0
1648651570000|2022-03-30 14:46:10|29368.7|29368.7|29371.53|29371.53|29371.94|29371.94|29368.4|29368.4|0
1648651580000|2022-03-30 14:46:20|29370.93|29370.93|29377.39|29377.39|29377.39|29377.39|29370.33|29370.33|0
1648651590000|2022-03-30 14:46:30|29378|29378|29378.41|29378.41|29378.41|29378.41|29378|29378|0
1648651610000|2022-03-30 14:46:50|29378.82|29378.82|29378.82|29378.82|29378.82|29378.82|29378.82|29378.82|0
1648651620000|2022-03-30 14:47:00|29378.41|29378.41|29378.82|29378.82|29378.82|29378.82|29378.41|29378.41|0
1648651640000|2022-03-30 14:47:20|29382.35|29382.35|29375.04|29375.04|29385.64|29385.64|29375.04|29375.04|0
1648651650000|2022-03-30 14:47:30|29378.57|29378.57|29382.11|29382.11|29382.11|29382.11|29378.57|29378.57|0
1648651660000|2022-03-30 14:47:40|29385.64|29385.64|29377.97|29377.97|29385.64|29385.64|29375.04|29375.04|0
1648651680000|2022-03-30 14:48:00|29377.15|29377.15|29376.74|29376.74|29377.15|29377.15|29376.74|29376.74|0
1648651690000|2022-03-30 14:48:10|29377.56|29377.56|29366.96|29366.96|29377.56|29377.56|29366.96|29366.96|0
1648651700000|2022-03-30 14:48:20|29370.49|29370.49|29370.49|29370.49|29370.49|29370.49|29370.49|29370.49|0
1648651710000|2022-03-30 14:48:30|29377.56|29377.56|29374.03|29374.03|29377.56|29377.56|29374.03|29374.03|0
1648651730000|2022-03-30 14:48:50|29381.1|29381.1|29381.1|29381.1|29381.1|29381.1|29381.1|29381.1|0
1648651740000|2022-03-30 14:49:00|29384.63|29384.63|29388.17|29388.17|29391.7|29391.7|29384.63|29384.63|0
1648651750000|2022-03-30 14:49:10|29391.7|29391.7|29391.7|29391.7|29391.7|29391.7|29391.7|29391.7|0
1648651760000|2022-03-30 14:49:20|29388.17|29388.17|29384.63|29384.63|29388.17|29388.17|29384.63|29384.63|0
1648651770000|2022-03-30 14:49:30|29388.17|29388.17|29388.17|29388.17|29388.17|29388.17|29388.17|29388.17|0
1648651780000|2022-03-30 14:49:40|29391.7|29391.7|29397.95|29397.95|29402.31|29402.31|29391.7|29391.7|0
1648651790000|2022-03-30 14:49:50|29397.65|29397.65|29404.72|29404.72|29404.72|29404.72|29397.65|29397.65|0
1648651810000|2022-03-30 14:50:10|29408.26|29408.26|29409.16|29409.16|29409.16|29409.16|29408.26|29408.26|0
1648651850000|2022-03-30 14:50:50|29409.46|29409.46|29408.86|29408.86|29409.46|29409.46|29405.32|29405.32|0
1648651860000|2022-03-30 14:51:00|29415.93|29415.93|29419.46|29419.46|29419.46|29419.46|29415.93|29415.93|0
1648651870000|2022-03-30 14:51:10|29415.93|29415.93|29412.39|29412.39|29415.93|29415.93|29412.39|29412.39|0
1648651890000|2022-03-30 14:51:30|29419.46|29419.46|29423|29423|29423|29423|29419.46|29419.46|0
1648651910000|2022-03-30 14:51:50|29423.6|29423.6|29423.19|29423.19|29423.6|29423.6|29423.19|29423.19|0
1648651920000|2022-03-30 14:52:00|29419.65|29419.65|29427.91|29427.91|29428.51|29428.51|29419.65|29419.65|0
1648651950000|2022-03-30 14:52:30|29428.15|29428.15|29428.15|29428.15|29428.15|29428.15|29428.15|29428.15|0
1648651960000|2022-03-30 14:52:40|29431.68|29431.68|29431.68|29431.68|29431.68|29431.68|29431.68|29431.68|0
1648651980000|2022-03-30 14:53:00|29424.61|29424.61|29425.81|29425.81|29425.81|29425.81|29424.61|29424.61|0
1648652040000|2022-03-30 14:54:00|29429.35|29429.35|29432.88|29432.88|29432.88|29432.88|29429.05|29429.05|0
1648652050000|2022-03-30 14:54:10|29432.64|29432.64|29435.58|29435.58|29436.18|29436.18|29432.64|29432.64|0
1648652060000|2022-03-30 14:54:20|29436.18|29436.18|29436.18|29436.18|29436.18|29436.18|29436.18|29436.18|0
1648652070000|2022-03-30 14:54:30|29432.64|29432.64|29425.57|29425.57|29432.64|29432.64|29425.57|29425.57|0
1648652080000|2022-03-30 14:54:40|29422.04|29422.04|29422.04|29422.04|29422.04|29422.04|29422.04|29422.04|0
1648652090000|2022-03-30 14:54:50|29418.5|29418.5|29418.5|29418.5|29418.5|29418.5|29418.5|29418.5|0
1648652100000|2022-03-30 14:55:00|29422.04|29422.04|29421.14|29421.14|29422.04|29422.04|29421.14|29421.14|0
1648652110000|2022-03-30 14:55:10|29420.32|29420.32|29420.32|29420.32|29420.32|29420.32|29420.32|29420.32|0
1648652120000|2022-03-30 14:55:20|29420.02|29420.02|29420.02|29420.02|29420.02|29420.02|29420.02|29420.02|0
1648652130000|2022-03-30 14:55:30|29420.62|29420.62|29420.62|29420.62|29420.62|29420.62|29420.32|29420.32|0
1648652150000|2022-03-30 14:55:50|29420.32|29420.32|29406.18|29406.18|29420.32|29420.32|29406.18|29406.18|0
1648652160000|2022-03-30 14:56:00|29405.88|29405.88|29405.28|29405.28|29405.88|29405.88|29405.28|29405.28|0
1648652170000|2022-03-30 14:56:10|29405.69|29405.69|29405.69|29405.69|29405.69|29405.69|29405.69|29405.69|0
1648652180000|2022-03-30 14:56:20|29409.22|29409.22|29409.22|29409.22|29409.22|29409.22|29409.22|29409.22|0
1648652190000|2022-03-30 14:56:30|29409.63|29409.63|29409.63|29409.63|29409.63|29409.63|29409.63|29409.63|0
1648652200000|2022-03-30 14:56:40|29406.1|29406.1|29409.63|29409.63|29409.63|29409.63|29406.1|29406.1|0
1648652220000|2022-03-30 14:57:00|29406.1|29406.1|29413.58|29413.58|29413.58|29413.58|29399.03|29399.03|0
1648652230000|2022-03-30 14:57:10|29413.27|29413.27|29409.44|29409.44|29413.27|29413.27|29409.44|29409.44|0
1648652240000|2022-03-30 14:57:20|29405.9|29405.9|29409.44|29409.44|29409.44|29409.44|29405.9|29405.9|0
1648652250000|2022-03-30 14:57:30|29405.9|29405.9|29405.9|29405.9|29405.9|29405.9|29405.9|29405.9|0
1648652260000|2022-03-30 14:57:40|29405.6|29405.6|29405|29405|29405.6|29405.6|29405|29405|0
1648652290000|2022-03-30 14:58:10|29397.93|29397.93|29397.52|29397.52|29397.93|29397.93|29397.52|29397.52|0
1648652310000|2022-03-30 14:58:30|29397.22|29397.22|29397.22|29397.22|29397.22|29397.22|29397.22|29397.22|0
1648652320000|2022-03-30 14:58:40|29393.69|29393.69|29397.22|29397.22|29397.22|29397.22|29393.69|29393.69|0
1648652330000|2022-03-30 14:58:50|29397.52|29397.52|29397.52|29397.52|29397.52|29397.52|29397.52|29397.52|0
1648652350000|2022-03-30 14:59:10|29401.06|29401.06|29401.36|29401.36|29401.36|29401.36|29401.06|29401.06|0
1648652370000|2022-03-30 14:59:30|29400.87|29400.87|29400.87|29400.87|29400.87|29400.87|29400.87|29400.87|0
1648652380000|2022-03-30 14:59:40|29397.34|29397.34|29397.34|29397.34|29397.34|29397.34|29393.81|29393.81|0
1648652390000|2022-03-30 14:59:50|29400.87|29400.87|29404.11|29404.11|29404.11|29404.11|29400.57|29400.57|0
1648652400000|2022-03-30 15:00:00|29400.57|29400.57|29393.5|29393.5|29400.57|29400.57|29393.5|29393.5|0
1648652410000|2022-03-30 15:00:10|29397.04|29397.04|29397.04|29397.04|29397.04|29397.04|29397.04|29397.04|0
1648652430000|2022-03-30 15:00:30|29389.97|29389.97|29389.97|29389.97|29389.97|29389.97|29389.97|29389.97|0
1648652450000|2022-03-30 15:00:50|29390.57|29390.57|29397.64|29397.64|29397.64|29397.64|29390.27|29390.27|0
1648652460000|2022-03-30 15:01:00|29397.34|29397.34|29400.87|29400.87|29400.87|29400.87|29397.34|29397.34|0
1648652490000|2022-03-30 15:01:30|29404.41|29404.41|29404.41|29404.41|29404.41|29404.41|29404.41|29404.41|0
1648652500000|2022-03-30 15:01:40|29407.94|29407.94|29408.85|29408.85|29408.85|29408.85|29407.94|29407.94|0
1648652510000|2022-03-30 15:01:50|29408.55|29408.55|29408.25|29408.25|29411.78|29411.78|29408.25|29408.25|0
1648652540000|2022-03-30 15:02:20|29409.06|29409.06|29409.06|29409.06|29409.06|29409.06|29409.06|29409.06|0
1648652550000|2022-03-30 15:02:30|29408.76|29408.76|29409.17|29409.17|29409.17|29409.17|29408.76|29408.76|0
1648652570000|2022-03-30 15:02:50|29409.47|29409.47|29409.47|29409.47|29413.01|29413.01|29409.47|29409.47|0
1648652600000|2022-03-30 15:03:20|29413.01|29413.01|29413.01|29413.01|29413.01|29413.01|29413.01|29413.01|0
1648652610000|2022-03-30 15:03:30|29413.42|29413.42|29413.42|29413.42|29413.42|29413.42|29413.42|29413.42|0
1648652620000|2022-03-30 15:03:40|29413.12|29413.12|29416.65|29416.65|29416.65|29416.65|29413.12|29413.12|0
1648652640000|2022-03-30 15:04:00|29416.53|29416.53|29416.53|29416.53|29420.07|29420.07|29416.53|29416.53|0
1648652650000|2022-03-30 15:04:10|29416.23|29416.23|29415.63|29415.63|29416.23|29416.23|29415.63|29415.63|0
1648652660000|2022-03-30 15:04:20|29412.1|29412.1|29405.03|29405.03|29412.1|29412.1|29405.03|29405.03|0
1648652670000|2022-03-30 15:04:30|29404.73|29404.73|29404.43|29404.43|29404.73|29404.73|29404.43|29404.43|0
1648652690000|2022-03-30 15:04:50|29400.89|29400.89|29400.89|29400.89|29400.89|29400.89|29400.89|29400.89|0
1648652700000|2022-03-30 15:05:00|29404.43|29404.43|29411.5|29411.5|29411.5|29411.5|29404.43|29404.43|0
1648652710000|2022-03-30 15:05:10|29411.2|29411.2|29410.59|29410.59|29411.2|29411.2|29410.59|29410.59|0
1648652730000|2022-03-30 15:05:30|29410.18|29410.18|29410.18|29410.18|29410.18|29410.18|29410.18|29410.18|0
1648652760000|2022-03-30 15:06:00|29409.58|29409.58|29409.58|29409.58|29409.58|29409.58|29409.58|29409.58|0
1648652770000|2022-03-30 15:06:10|29409.28|29409.28|29405.45|29405.45|29409.28|29409.28|29405.45|29405.45|0
1648652790000|2022-03-30 15:06:30|29409.28|29409.28|29409.28|29409.28|29409.28|29409.28|29409.28|29409.28|0
1648652800000|2022-03-30 15:06:40|29408.98|29408.98|29408.16|29408.16|29408.98|29408.98|29408.16|29408.16|0
1648652810000|2022-03-30 15:06:50|29404.63|29404.63|29386.65|29386.65|29404.63|29404.63|29386.65|29386.65|0
1648652820000|2022-03-30 15:07:00|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|29386.05|0
1648652830000|2022-03-30 15:07:10|29386.95|29386.95|29394.32|29394.32|29394.32|29394.32|29386.95|29386.95|0
1648652840000|2022-03-30 15:07:20|29393.72|29393.72|29393.72|29393.72|29393.72|29393.72|29393.72|29393.72|0
1648652860000|2022-03-30 15:07:40|29390.19|29390.19|29390.19|29390.19|29390.19|29390.19|29390.19|29390.19|0
1648652880000|2022-03-30 15:08:00|29389.59|29389.59|29389.59|29389.59|29389.59|29389.59|29389.59|29389.59|0
1648652890000|2022-03-30 15:08:10|29386.05|29386.05|29386.17|29386.17|29386.17|29386.17|29386.05|29386.05|0
1648652900000|2022-03-30 15:08:20|29385.87|29385.87|29385.87|29385.87|29385.87|29385.87|29385.87|29385.87|0
1648652910000|2022-03-30 15:08:30|29389.41|29389.41|29389.41|29389.41|29389.41|29389.41|29389.41|29389.41|0
1648652920000|2022-03-30 15:08:40|29389.11|29389.11|29389.11|29389.11|29389.11|29389.11|29389.11|29389.11|0
1648652930000|2022-03-30 15:08:50|29388.7|29388.7|29388.7|29388.7|29388.7|29388.7|29388.7|29388.7|0
1648652940000|2022-03-30 15:09:00|29389|29389|29388.7|29388.7|29389|29389|29388.7|29388.7|0
1648652950000|2022-03-30 15:09:10|29388.46|29388.46|29388.46|29388.46|29388.46|29388.46|29388.46|29388.46|0
1648652960000|2022-03-30 15:09:20|29388.7|29388.7|29371.14|29371.14|29388.7|29388.7|29371.02|29371.02|0
1648652970000|2022-03-30 15:09:30|29370.24|29370.24|29370.24|29370.24|29370.54|29370.54|29370.24|29370.24|0
1648652980000|2022-03-30 15:09:40|29366.71|29366.71|29366.71|29366.71|29366.71|29366.71|29366.71|29366.71|0
1648652990000|2022-03-30 15:09:50|29367.12|29367.12|29367.53|29367.53|29367.53|29367.53|29367.12|29367.12|0
1648653000000|2022-03-30 15:10:00|29367.12|29367.12|29368.02|29368.02|29368.02|29368.02|29367.12|29367.12|0
1648653010000|2022-03-30 15:10:10|29368.62|29368.62|29368.62|29368.62|29368.93|29368.93|29368.62|29368.62|0
1648653020000|2022-03-30 15:10:20|29365.09|29365.09|29361.55|29361.55|29365.09|29365.09|29361.55|29361.55|0
1648653030000|2022-03-30 15:10:30|29358.02|29358.02|29358.02|29358.02|29358.02|29358.02|29358.02|29358.02|0
1648653040000|2022-03-30 15:10:40|29358.32|29358.32|29358.32|29358.32|29358.32|29358.32|29358.32|29358.32|0
1648653050000|2022-03-30 15:10:50|29361.86|29361.86|29361.86|29361.86|29361.86|29361.86|29361.86|29361.86|0
1648653070000|2022-03-30 15:11:10|29361.55|29361.55|29360.77|29360.77|29361.55|29361.55|29360.77|29360.77|0
1648653080000|2022-03-30 15:11:20|29359.95|29359.95|29363.08|29363.08|29363.49|29363.49|29359.95|29359.95|0
1648653090000|2022-03-30 15:11:30|29362.78|29362.78|29359.24|29359.24|29362.78|29362.78|29359.24|29359.24|0
1648653100000|2022-03-30 15:11:40|29355.71|29355.71|29355.71|29355.71|29355.71|29355.71|29355.71|29355.71|0
1648653110000|2022-03-30 15:11:50|29356.12|29356.12|29356.12|29356.12|29356.12|29356.12|29356.12|29356.12|0
1648653120000|2022-03-30 15:12:00|29356.94|29356.94|29355.82|29355.82|29356.94|29356.94|29355.82|29355.82|0
1648653130000|2022-03-30 15:12:10|29352.28|29352.28|29352.16|29352.16|29352.28|29352.28|29352.16|29352.16|0
1648653140000|2022-03-30 15:12:20|29351.75|29351.75|29351.75|29351.75|29351.75|29351.75|29351.75|29351.75|0
1648653160000|2022-03-30 15:12:40|29351.45|29351.45|29351.45|29351.45|29351.45|29351.45|29351.45|29351.45|0
1648653170000|2022-03-30 15:12:50|29351.75|29351.75|29355.58|29355.58|29355.58|29355.58|29351.75|29351.75|0
1648653180000|2022-03-30 15:13:00|29354.98|29354.98|29362.46|29362.46|29362.46|29362.46|29354.98|29354.98|0
1648653190000|2022-03-30 15:13:10|29358.93|29358.93|29362.46|29362.46|29362.46|29362.46|29358.93|29358.93|0
1648653200000|2022-03-30 15:13:20|29366|29366|29366|29366|29366|29366|29366|29366|0
1648653210000|2022-03-30 15:13:30|29366.6|29366.6|29370.13|29370.13|29370.13|29370.13|29366.6|29366.6|0
1648653220000|2022-03-30 15:13:40|29369.77|29369.77|29369.77|29369.77|29369.77|29369.77|29369.77|29369.77|0
1648653240000|2022-03-30 15:14:00|29370.37|29370.37|29370.37|29370.37|29370.37|29370.37|29370.37|29370.37|0
1648653260000|2022-03-30 15:14:20|29373.91|29373.91|29377.44|29377.44|29377.44|29377.44|29373.91|29373.91|0
1648653270000|2022-03-30 15:14:30|29373.91|29373.91|29370.37|29370.37|29373.91|29373.91|29370.37|29370.37|0
1648653280000|2022-03-30 15:14:40|29366.84|29366.84|29366.84|29366.84|29366.84|29366.84|29359.77|29359.77|0
1648653290000|2022-03-30 15:14:50|29366.54|29366.54|29377.14|29377.14|29377.44|29377.44|29366.54|29366.54|0
1648653310000|2022-03-30 15:15:10|29376.73|29376.73|29376.73|29376.73|29376.73|29376.73|29376.73|29376.73|0
1648653320000|2022-03-30 15:15:20|29380.27|29380.27|29380.27|29380.27|29380.27|29380.27|29380.27|29380.27|0
1648653330000|2022-03-30 15:15:30|29376.73|29376.73|29376.73|29376.73|29376.73|29376.73|29376.73|29376.73|0
1648653340000|2022-03-30 15:15:40|29380.27|29380.27|29387.64|29387.64|29391.17|29391.17|29380.27|29380.27|0
1648653350000|2022-03-30 15:15:50|29388.46|29388.46|29388.16|29388.16|29388.46|29388.46|29388.16|29388.16|0
1648653360000|2022-03-30 15:16:00|29387.75|29387.75|29384.21|29384.21|29387.75|29387.75|29384.21|29384.21|0
1648653370000|2022-03-30 15:16:10|29377.14|29377.14|29366.54|29366.54|29377.14|29377.14|29366.54|29366.54|0
1648653380000|2022-03-30 15:16:20|29370.07|29370.07|29370.07|29370.07|29370.48|29370.48|29370.07|29370.07|0
1648653400000|2022-03-30 15:16:40|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|29373.61|0
1648653410000|2022-03-30 15:16:50|29377.14|29377.14|29377.14|29377.14|29377.14|29377.14|29377.14|29377.14|0
1648653420000|2022-03-30 15:17:00|29380.68|29380.68|29380.68|29380.68|29380.68|29380.68|29380.68|29380.68|0
1648653430000|2022-03-30 15:17:10|29377.14|29377.14|29377.14|29377.14|29377.14|29377.14|29377.14|29377.14|0
1648653440000|2022-03-30 15:17:20|29377.74|29377.74|29373.91|29373.91|29378.04|29378.04|29373.91|29373.91|0
1648653450000|2022-03-30 15:17:30|29370.37|29370.37|29370.37|29370.37|29370.37|29370.37|29370.37|29370.37|0
1648653460000|2022-03-30 15:17:40|29373.91|29373.91|29367.08|29367.08|29373.91|29373.91|29363.54|29363.54|0
1648653470000|2022-03-30 15:17:50|29374.15|29374.15|29377.27|29377.27|29377.68|29377.68|29374.15|29374.15|0
1648653490000|2022-03-30 15:18:10|29377.87|29377.87|29377.87|29377.87|29377.87|29377.87|29377.87|29377.87|0
1648653500000|2022-03-30 15:18:20|29377.75|29377.75|29377.75|29377.75|29377.75|29377.75|29377.75|29377.75|0
1648653540000|2022-03-30 15:19:00|29377.15|29377.15|29377.03|29377.03|29377.15|29377.15|29377.03|29377.03|0
1648653550000|2022-03-30 15:19:10|29380.57|29380.57|29387.64|29387.64|29387.64|29387.64|29380.57|29380.57|0
1648653560000|2022-03-30 15:19:20|29387.76|29387.76|29387.76|29387.76|29387.76|29387.76|29387.76|29387.76|0
1648653570000|2022-03-30 15:19:30|29388.58|29388.58|29392.41|29392.41|29392.41|29392.41|29388.58|29388.58|0
1648653590000|2022-03-30 15:19:50|29388.88|29388.88|29388.88|29388.88|29388.88|29388.88|29385.34|29385.34|0
1648653600000|2022-03-30 15:20:00|29389.18|29389.18|29392.71|29392.71|29392.71|29392.71|29389.18|29389.18|0
1648653620000|2022-03-30 15:20:20|29393.2|29393.2|29393.32|29393.32|29393.32|29393.32|29393.2|29393.2|0
1648653640000|2022-03-30 15:20:40|29392.91|29392.91|29392.91|29392.91|29392.91|29392.91|29392.91|29392.91|0
1648653650000|2022-03-30 15:20:50|29393.21|29393.21|29393.21|29393.21|29393.21|29393.21|29393.21|29393.21|0
1648653660000|2022-03-30 15:21:00|29392.97|29392.97|29392.97|29392.97|29392.97|29392.97|29392.97|29392.97|0
1648653670000|2022-03-30 15:21:10|29393.57|29393.57|29386.5|29386.5|29393.57|29393.57|29386.5|29386.5|0
1648653690000|2022-03-30 15:21:30|29390.03|29390.03|29389.73|29389.73|29390.03|29390.03|29389.73|29389.73|0
1648653730000|2022-03-30 15:22:10|29393.27|29393.27|29393.27|29393.27|29393.27|29393.27|29393.27|29393.27|0
1648653750000|2022-03-30 15:22:30|29392.97|29392.97|29392.97|29392.97|29392.97|29392.97|29392.97|29392.97|0
1648653760000|2022-03-30 15:22:40|29385.9|29385.9|29389.43|29389.43|29389.43|29389.43|29385.9|29385.9|0
1648653790000|2022-03-30 15:23:10|29389.02|29389.02|29389.02|29389.02|29389.02|29389.02|29389.02|29389.02|0
1648653800000|2022-03-30 15:23:20|29388.72|29388.72|29388.72|29388.72|29388.72|29388.72|29388.72|29388.72|0
1648653820000|2022-03-30 15:23:40|29395.79|29395.79|29392.26|29392.26|29395.79|29395.79|29392.26|29392.26|0
1648653830000|2022-03-30 15:23:50|29393.08|29393.08|29393.08|29393.08|29393.08|29393.08|29393.08|29393.08|0
1648653840000|2022-03-30 15:24:00|29392.67|29392.67|29392.67|29392.67|29392.67|29392.67|29392.67|29392.67|0
1648653880000|2022-03-30 15:24:40|29396.2|29396.2|29396.2|29396.2|29396.2|29396.2|29396.2|29396.2|0
1648653890000|2022-03-30 15:24:50|29395.9|29395.9|29395.9|29395.9|29395.9|29395.9|29395.9|29395.9|0
1648653900000|2022-03-30 15:25:00|29396.2|29396.2|29396.2|29396.2|29396.2|29396.2|29396.2|29396.2|0
1648653910000|2022-03-30 15:25:10|29395.9|29395.9|29399.74|29399.74|29402.97|29402.97|29395.9|29395.9|0
1648653920000|2022-03-30 15:25:20|29400.04|29400.04|29400.04|29400.04|29400.04|29400.04|29400.04|29400.04|0
1648653940000|2022-03-30 15:25:40|29403.57|29403.57|29403.57|29403.57|29403.57|29403.57|29403.57|29403.57|0
1648653950000|2022-03-30 15:25:50|29400.04|29400.04|29403.57|29403.57|29403.57|29403.57|29400.04|29400.04|0
1648653960000|2022-03-30 15:26:00|29403.45|29403.45|29403.33|29403.33|29403.45|29403.45|29403.33|29403.33|0
1648653970000|2022-03-30 15:26:10|29406.86|29406.86|29406.86|29406.86|29406.86|29406.86|29406.86|29406.86|0
1648653980000|2022-03-30 15:26:20|29406.26|29406.26|29414.04|29414.04|29414.04|29414.04|29406.26|29406.26|0
1648654000000|2022-03-30 15:26:40|29417.58|29417.58|29424.35|29424.35|29428.18|29428.18|29417.58|29417.58|0
1648654010000|2022-03-30 15:26:50|29427.88|29427.88|29427.58|29427.58|29431.42|29431.42|29427.58|29427.58|0
1648654040000|2022-03-30 15:27:20|29424.05|29424.05|29424.05|29424.05|29424.05|29424.05|29424.05|29424.05|0
1648654060000|2022-03-30 15:27:40|29427.58|29427.58|29427.46|29427.46|29427.58|29427.58|29427.46|29427.46|0
1648654070000|2022-03-30 15:27:50|29431|29431|29427.46|29427.46|29431|29431|29427.46|29427.46|0
1648654080000|2022-03-30 15:28:00|29420.39|29420.39|29413.62|29413.62|29420.39|29420.39|29413.62|29413.62|0
1648654090000|2022-03-30 15:28:10|29417.16|29417.16|29417.16|29417.16|29417.16|29417.16|29417.16|29417.16|0
1648654100000|2022-03-30 15:28:20|29417.57|29417.57|29417.57|29417.57|29417.57|29417.57|29417.57|29417.57|0
1648654110000|2022-03-30 15:28:30|29421.1|29421.1|29420.86|29420.86|29421.1|29421.1|29420.86|29420.86|0
1648654120000|2022-03-30 15:28:40|29421.16|29421.16|29420.86|29420.86|29421.16|29421.16|29420.86|29420.86|0
1648654130000|2022-03-30 15:28:50|29424.39|29424.39|29431.46|29431.46|29431.46|29431.46|29424.39|29424.39|0
1648654140000|2022-03-30 15:29:00|29442.07|29442.07|29435|29435|29442.07|29442.07|29431.46|29431.46|0
1648654150000|2022-03-30 15:29:10|29438.53|29438.53|29445.6|29445.6|29445.6|29445.6|29435|29435|0
1648654160000|2022-03-30 15:29:20|29445.9|29445.9|29438.42|29438.42|29445.9|29445.9|29431.05|29431.05|0
1648654170000|2022-03-30 15:29:30|29438.12|29438.12|29438.32|29438.32|29438.73|29438.73|29430.75|29430.75|0
1648654180000|2022-03-30 15:29:40|29448.92|29448.92|29430.71|29430.71|29448.92|29448.92|29427.71|29427.71|0
1648654190000|2022-03-30 15:29:50|29423.64|29423.64|29406.49|29406.49|29423.64|29423.64|29402.95|29402.95|0
1648710910000|2022-03-31 07:15:10|29606.98|29606.98|29606.98|29606.98|29606.98|29606.98|29606.98|29606.98|0
1648710930000|2022-03-31 07:15:30|29621.12|29621.12|29621.53|29621.53|29621.53|29621.53|29621.12|29621.12|0
1648710950000|2022-03-31 07:15:50|29635.67|29635.67|29632.13|29632.13|29635.67|29635.67|29632.13|29632.13|0
1648710970000|2022-03-31 07:16:10|29639.2|29639.2|29639.2|29639.2|29639.2|29639.2|29639.2|29639.2|0
1648710980000|2022-03-31 07:16:20|29640.4|29640.4|29637.1|29637.1|29640.4|29640.4|29637.1|29637.1|0
1648710990000|2022-03-31 07:16:30|29626.5|29626.5|29626.5|29626.5|29626.5|29626.5|29626.5|29626.5|0
1648711000000|2022-03-31 07:16:40|29633.57|29633.57|29639.21|29639.21|29639.21|29639.21|29633.57|29633.57|0
1648711010000|2022-03-31 07:16:50|29642.75|29642.75|29643.05|29643.05|29643.05|29643.05|29642.75|29642.75|0
1648711040000|2022-03-31 07:17:20|29646.58|29646.58|29646.58|29646.58|29646.99|29646.99|29646.58|29646.58|0
1648711050000|2022-03-31 07:17:30|29653.65|29653.65|29657.19|29657.19|29664.26|29664.26|29653.65|29653.65|0
1648711060000|2022-03-31 07:17:40|29659.59|29659.59|29666.66|29666.66|29666.66|29666.66|29659.59|29659.59|0
1648711070000|2022-03-31 07:17:50|29670.19|29670.19|29652.52|29652.52|29670.19|29670.19|29652.52|29652.52|0
1648711080000|2022-03-31 07:18:00|29650.42|29650.42|29660.2|29660.2|29660.2|29660.2|29649.6|29649.6|0
1648711160000|2022-03-31 07:19:20|29659.79|29659.79|29659.79|29659.79|29659.79|29659.79|29659.79|29659.79|0
1648711170000|2022-03-31 07:19:30|29663.33|29663.33|29656.26|29656.26|29663.33|29663.33|29656.26|29656.26|0
1648711180000|2022-03-31 07:19:40|29645.65|29645.65|29645.65|29645.65|29645.65|29645.65|29645.65|29645.65|0
1648711190000|2022-03-31 07:19:50|29624.44|29624.44|29624.44|29624.44|29624.44|29624.44|29624.44|29624.44|0
1648711200000|2022-03-31 07:20:00|29624.03|29624.03|29624.03|29624.03|29624.03|29624.03|29624.03|29624.03|0
1648711210000|2022-03-31 07:20:10|29631.1|29631.1|29631.1|29631.1|29631.1|29631.1|29631.1|29631.1|0
1648711240000|2022-03-31 07:20:40|29630.8|29630.8|29613.13|29613.13|29630.8|29630.8|29609.59|29609.59|0
1648711250000|2022-03-31 07:20:50|29595.45|29595.45|29595.45|29595.45|29595.45|29595.45|29595.45|29595.45|0
1648711260000|2022-03-31 07:21:00|29594.85|29594.85|29586.88|29586.88|29594.85|29594.85|29586.88|29586.88|0
1648711270000|2022-03-31 07:21:10|29593.95|29593.95|29594.55|29594.55|29594.55|29594.55|29593.95|29593.95|0
1648711300000|2022-03-31 07:21:40|29591.02|29591.02|29591.02|29591.02|29591.02|29591.02|29591.02|29591.02|0
1648711310000|2022-03-31 07:21:50|29580.41|29580.41|29580.41|29580.41|29580.41|29580.41|29580.41|29580.41|0
1648711320000|2022-03-31 07:22:00|29587.48|29587.48|29587.48|29587.48|29587.48|29587.48|29587.48|29587.48|0
1648711330000|2022-03-31 07:22:10|29580.41|29580.41|29580.41|29580.41|29580.41|29580.41|29580.41|29580.41|0
1648711350000|2022-03-31 07:22:30|29580.66|29580.66|29580.66|29580.66|29580.66|29580.66|29580.66|29580.66|0
1648711360000|2022-03-31 07:22:40|29579.75|29579.75|29579.75|29579.75|29579.75|29579.75|29579.75|29579.75|0
1648711370000|2022-03-31 07:22:50|29583.29|29583.29|29583.29|29583.29|29583.29|29583.29|29583.29|29583.29|0
1648711380000|2022-03-31 07:23:00|29582.8|29582.8|29582.8|29582.8|29582.8|29582.8|29582.8|29582.8|0
1648711390000|2022-03-31 07:23:10|29572.2|29572.2|29572.2|29572.2|29572.2|29572.2|29572.2|29572.2|0
1648711400000|2022-03-31 07:23:20|29575.74|29575.74|29575.74|29575.74|29575.74|29575.74|29575.74|29575.74|0
1648711410000|2022-03-31 07:23:30|29575.43|29575.43|29574.53|29574.53|29575.43|29575.43|29574.53|29574.53|0
1648711430000|2022-03-31 07:23:50|29581.6|29581.6|29581.6|29581.6|29581.6|29581.6|29581.6|29581.6|0
1648711450000|2022-03-31 07:24:10|29585.14|29585.14|29585.14|29585.14|29585.14|29585.14|29585.14|29585.14|0
1648711500000|2022-03-31 07:25:00|29592.21|29592.21|29592.21|29592.21|29592.21|29592.21|29592.21|29592.21|0
1648711510000|2022-03-31 07:25:10|29588.67|29588.67|29585.14|29585.14|29588.67|29588.67|29585.14|29585.14|0
1648711520000|2022-03-31 07:25:20|29586.94|29586.94|29601.08|29601.08|29601.08|29601.08|29586.94|29586.94|0
1648711540000|2022-03-31 07:25:40|29600.26|29600.26|29596.73|29596.73|29600.26|29600.26|29596.73|29596.73|0
1648711560000|2022-03-31 07:26:00|29607.33|29607.33|29607.33|29607.33|29607.33|29607.33|29607.33|29607.33|0
1648711570000|2022-03-31 07:26:10|29610.87|29610.87|29614.4|29614.4|29614.4|29614.4|29610.87|29610.87|0
1648711580000|2022-03-31 07:26:20|29610.87|29610.87|29603.8|29603.8|29610.87|29610.87|29603.8|29603.8|0
1648711600000|2022-03-31 07:26:40|29600.26|29600.26|29607.33|29607.33|29607.33|29607.33|29600.26|29600.26|0
1648711630000|2022-03-31 07:27:10|29610.87|29610.87|29610.87|29610.87|29610.87|29610.87|29610.87|29610.87|0
1648711640000|2022-03-31 07:27:20|29607.33|29607.33|29607.33|29607.33|29607.33|29607.33|29607.33|29607.33|0
1648711650000|2022-03-31 07:27:30|29593.19|29593.19|29596.73|29596.73|29596.73|29596.73|29593.19|29593.19|0
1648711660000|2022-03-31 07:27:40|29586.12|29586.12|29590.86|29590.86|29590.86|29590.86|29586.12|29586.12|0
1648711670000|2022-03-31 07:27:50|29594.39|29594.39|29597.93|29597.93|29597.93|29597.93|29594.39|29594.39|0
1648711700000|2022-03-31 07:28:20|29590.86|29590.86|29590.56|29590.56|29590.86|29590.86|29590.56|29590.56|0
1648711710000|2022-03-31 07:28:30|29594.09|29594.09|29594.39|29594.39|29594.39|29594.39|29594.09|29594.09|0
1648711750000|2022-03-31 07:29:10|29594.69|29594.69|29595.29|29595.29|29595.29|29595.29|29593.79|29593.79|0
1648711760000|2022-03-31 07:29:20|29602.36|29602.36|29602.36|29602.36|29602.36|29602.36|29602.36|29602.36|0
1648711770000|2022-03-31 07:29:30|29605.9|29605.9|29605.9|29605.9|29605.9|29605.9|29605.9|29605.9|0
1648711780000|2022-03-31 07:29:40|29605.3|29605.3|29605.3|29605.3|29605.3|29605.3|29605.3|29605.3|0
1648711790000|2022-03-31 07:29:50|29605.9|29605.9|29612.97|29612.97|29612.97|29612.97|29605.9|29605.9|0
1648711810000|2022-03-31 07:30:10|29609.43|29609.43|29620.04|29620.04|29620.04|29620.04|29609.43|29609.43|0
1648711820000|2022-03-31 07:30:20|29609.43|29609.43|29609.43|29609.43|29609.43|29609.43|29609.43|29609.43|0
1648711830000|2022-03-31 07:30:30|29612.97|29612.97|29612.97|29612.97|29612.97|29612.97|29612.97|29612.97|0
1648711850000|2022-03-31 07:30:50|29609.43|29609.43|29609.43|29609.43|29609.43|29609.43|29609.43|29609.43|0
1648711870000|2022-03-31 07:31:10|29607.93|29607.93|29614.4|29614.4|29614.4|29614.4|29607.33|29607.33|0
1648711880000|2022-03-31 07:31:20|29621.47|29621.47|29621.47|29621.47|29621.47|29621.47|29621.47|29621.47|0
1648711930000|2022-03-31 07:32:10|29622.07|29622.07|29622.8|29622.8|29622.8|29622.8|29622.07|29622.07|0
1648711970000|2022-03-31 07:32:50|29633.4|29633.4|29625.13|29625.13|29633.4|29633.4|29625.13|29625.13|0
1648711980000|2022-03-31 07:33:00|29621.6|29621.6|29620.99|29620.99|29622.5|29622.5|29620.99|29620.99|0
1648712000000|2022-03-31 07:33:20|29622.2|29622.2|29622.2|29622.2|29622.2|29622.2|29622.2|29622.2|0
1648712010000|2022-03-31 07:33:30|29629.27|29629.27|29629.27|29629.27|29629.27|29629.27|29629.27|29629.27|0
1648712030000|2022-03-31 07:33:50|29625.73|29625.73|29625.73|29625.73|29625.73|29625.73|29625.73|29625.73|0
1648712060000|2022-03-31 07:34:20|29639.87|29639.87|29636.34|29636.34|29639.87|29639.87|29636.34|29636.34|0
1648712080000|2022-03-31 07:34:40|29635.73|29635.73|29635.73|29635.73|29635.73|29635.73|29635.73|29635.73|0
1648712090000|2022-03-31 07:34:50|29636.14|29636.14|29636.14|29636.14|29636.14|29636.14|29636.14|29636.14|0
1648712100000|2022-03-31 07:35:00|29637.35|29637.35|29633.81|29633.81|29637.35|29637.35|29633.81|29633.81|0
1648712120000|2022-03-31 07:35:20|29640.88|29640.88|29640.88|29640.88|29640.88|29640.88|29640.88|29640.88|0
1648712130000|2022-03-31 07:35:30|29641.18|29641.18|29640.88|29640.88|29641.18|29641.18|29640.28|29640.28|0
1648712160000|2022-03-31 07:36:00|29647.95|29647.95|29633.21|29633.21|29647.95|29647.95|29633.21|29633.21|0
1648712170000|2022-03-31 07:36:10|29632.91|29632.91|29632.91|29632.91|29632.91|29632.91|29632.91|29632.91|0
1648712180000|2022-03-31 07:36:20|29633.73|29633.73|29633.73|29633.73|29633.73|29633.73|29633.73|29633.73|0
1648712190000|2022-03-31 07:36:30|29644.33|29644.33|29644.03|29644.03|29644.64|29644.64|29644.03|29644.03|0
1648712200000|2022-03-31 07:36:40|29651.1|29651.1|29651.1|29651.1|29651.1|29651.1|29651.1|29651.1|0
1648712230000|2022-03-31 07:37:10|29647.57|29647.57|29640.5|29640.5|29647.57|29647.57|29640.5|29640.5|0
1648712270000|2022-03-31 07:37:50|29636.96|29636.96|29636.96|29636.96|29636.96|29636.96|29636.96|29636.96|0
1648712280000|2022-03-31 07:38:00|29636.55|29636.55|29636.55|29636.55|29636.55|29636.55|29636.55|29636.55|0
1648712300000|2022-03-31 07:38:20|29637.04|29637.04|29637.04|29637.04|29637.04|29637.04|29637.04|29637.04|0
1648712330000|2022-03-31 07:38:50|29633.09|29633.09|29633.09|29633.09|29633.09|29633.09|29633.09|29633.09|0
1648712340000|2022-03-31 07:39:00|29632.79|29632.79|29632.49|29632.49|29632.79|29632.79|29632.49|29632.49|0
1648712360000|2022-03-31 07:39:20|29628.96|29628.96|29611.28|29611.28|29628.96|29628.96|29611.28|29611.28|0
1648712380000|2022-03-31 07:39:40|29618.35|29618.35|29618.35|29618.35|29618.35|29618.35|29618.35|29618.35|0
1648712390000|2022-03-31 07:39:50|29611.28|29611.28|29618.35|29618.35|29618.35|29618.35|29611.28|29611.28|0
1648712430000|2022-03-31 07:40:30|29607.75|29607.75|29609.48|29609.48|29611.28|29611.28|29607.75|29607.75|0
1648712440000|2022-03-31 07:40:40|29610.38|29610.38|29599.78|29599.78|29610.38|29610.38|29599.78|29599.78|0
1648712450000|2022-03-31 07:40:50|29600.08|29600.08|29600.08|29600.08|29600.08|29600.08|29600.08|29600.08|0
1648712460000|2022-03-31 07:41:00|29600.38|29600.38|29600.38|29600.38|29600.38|29600.38|29600.38|29600.38|0
1648712480000|2022-03-31 07:41:20|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|29603.91|0
1648712490000|2022-03-31 07:41:30|29610.98|29610.98|29610.98|29610.98|29610.98|29610.98|29610.98|29610.98|0
1648712500000|2022-03-31 07:41:40|29607.45|29607.45|29603.91|29603.91|29607.45|29607.45|29603.91|29603.91|0
1648712520000|2022-03-31 07:42:00|29607.45|29607.45|29603.91|29603.91|29607.45|29607.45|29603.91|29603.91|0
1648712550000|2022-03-31 07:42:30|29603.61|29603.61|29605.95|29605.95|29605.95|29605.95|29598.88|29598.88|0
1648712570000|2022-03-31 07:42:50|29613.02|29613.02|29605.95|29605.95|29620.09|29620.09|29605.95|29605.95|0
1648712610000|2022-03-31 07:43:30|29605.54|29605.54|29605.54|29605.54|29605.54|29605.54|29605.54|29605.54|0
1648712620000|2022-03-31 07:43:40|29598.47|29598.47|29598.47|29598.47|29598.47|29598.47|29598.47|29598.47|0
1648712630000|2022-03-31 07:43:50|29591.4|29591.4|29591.4|29591.4|29591.4|29591.4|29591.4|29591.4|0
1648712640000|2022-03-31 07:44:00|29594.93|29594.93|29594.93|29594.93|29594.93|29594.93|29594.93|29594.93|0
1648712670000|2022-03-31 07:44:30|29587.86|29587.86|29587.86|29587.86|29587.86|29587.86|29587.86|29587.86|0
1648712680000|2022-03-31 07:44:40|29591.4|29591.4|29591.4|29591.4|29591.4|29591.4|29591.4|29591.4|0
1648712690000|2022-03-31 07:44:50|29592|29592|29585.83|29585.83|29592.3|29592.3|29585.23|29585.23|0
1648712700000|2022-03-31 07:45:00|29592.9|29592.9|29592.6|29592.6|29592.9|29592.9|29592.6|29592.6|0
1648712710000|2022-03-31 07:45:10|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|29585.53|0
1648712740000|2022-03-31 07:45:40|29584.93|29584.93|29588.22|29588.22|29592|29592|29584.93|29584.93|0
1648712750000|2022-03-31 07:45:50|29577.62|29577.62|29577.62|29577.62|29577.62|29577.62|29577.62|29577.62|0
1648712790000|2022-03-31 07:46:30|29567.01|29567.01|29567.01|29567.01|29567.01|29567.01|29567.01|29567.01|0
1648712800000|2022-03-31 07:46:40|29559.64|29559.64|29559.64|29559.64|29559.64|29559.64|29559.64|29559.64|0
1648712840000|2022-03-31 07:47:20|29552.57|29552.57|29549.04|29549.04|29552.57|29552.57|29549.04|29549.04|0
1648712860000|2022-03-31 07:47:40|29548.79|29548.79|29548.79|29548.79|29548.79|29548.79|29548.79|29548.79|0
1648712870000|2022-03-31 07:47:50|29552.33|29552.33|29552.33|29552.33|29552.33|29552.33|29552.33|29552.33|0
1648712890000|2022-03-31 07:48:10|29552.63|29552.63|29563.23|29563.23|29566.77|29566.77|29552.63|29552.63|0
1648712910000|2022-03-31 07:48:30|29570.3|29570.3|29577.37|29577.37|29577.37|29577.37|29566.77|29566.77|0
1648712960000|2022-03-31 07:49:20|29587.98|29587.98|29587.98|29587.98|29587.98|29587.98|29587.98|29587.98|0
1648712970000|2022-03-31 07:49:30|29584.44|29584.44|29584.44|29584.44|29584.44|29584.44|29584.44|29584.44|0
1648712980000|2022-03-31 07:49:40|29585.65|29585.65|29585.65|29585.65|29585.65|29585.65|29585.65|29585.65|0
1648712990000|2022-03-31 07:49:50|29596.25|29596.25|29596.25|29596.25|29596.25|29596.25|29596.25|29596.25|0
1648713040000|2022-03-31 07:50:40|29589.18|29589.18|29589.18|29589.18|29589.18|29589.18|29589.18|29589.18|0
1648713060000|2022-03-31 07:51:00|29585.65|29585.65|29585.65|29585.65|29585.65|29585.65|29585.65|29585.65|0
1648713070000|2022-03-31 07:51:10|29592.72|29592.72|29592.72|29592.72|29592.72|29592.72|29592.72|29592.72|0
1648713090000|2022-03-31 07:51:30|29603.32|29603.32|29603.32|29603.32|29603.32|29603.32|29603.32|29603.32|0
1648713110000|2022-03-31 07:51:50|29606.85|29606.85|29606.85|29606.85|29606.85|29606.85|29606.85|29606.85|0
1648713120000|2022-03-31 07:52:00|29613.92|29613.92|29613.92|29613.92|29613.92|29613.92|29613.92|29613.92|0
1648713130000|2022-03-31 07:52:10|29614.53|29614.53|29614.12|29614.12|29614.53|29614.53|29614.12|29614.12|0
1648713140000|2022-03-31 07:52:20|29613.82|29613.82|29627.35|29627.35|29627.35|29627.35|29613.21|29613.21|0
1648713160000|2022-03-31 07:52:40|29630.89|29630.89|29630.89|29630.89|29630.89|29630.89|29630.89|29630.89|0
1648713170000|2022-03-31 07:52:50|29623.82|29623.82|29623.82|29623.82|29630.89|29630.89|29623.82|29623.82|0
1648713180000|2022-03-31 07:53:00|29620.28|29620.28|29627.35|29627.35|29627.35|29627.35|29620.28|29620.28|0
1648713190000|2022-03-31 07:53:10|29623.82|29623.82|29619.08|29619.08|29623.82|29623.82|29619.08|29619.08|0
1648713200000|2022-03-31 07:53:20|29615.55|29615.55|29615.55|29615.55|29615.55|29615.55|29615.55|29615.55|0
1648713210000|2022-03-31 07:53:30|29629.69|29629.69|29629.69|29629.69|29629.69|29629.69|29629.69|29629.69|0
1648713220000|2022-03-31 07:53:40|29640.29|29640.29|29640.29|29640.29|29640.29|29640.29|29640.29|29640.29|0
1648713260000|2022-03-31 07:54:20|29633.22|29633.22|29622.62|29622.62|29633.22|29633.22|29622.62|29622.62|0
1648713270000|2022-03-31 07:54:30|29623.52|29623.52|29623.52|29623.52|29623.52|29623.52|29623.52|29623.52|0
1648713280000|2022-03-31 07:54:40|29630.59|29630.59|29640.59|29640.59|29641.19|29641.19|29630.59|29630.59|0
1648713310000|2022-03-31 07:55:10|29651.2|29651.2|29650.79|29650.79|29651.2|29651.2|29650.79|29650.79|0
1648713320000|2022-03-31 07:55:20|29649.89|29649.89|29642.82|29642.82|29649.89|29649.89|29642.82|29642.82|0
1648713330000|2022-03-31 07:55:30|29643.3|29643.3|29633.6|29633.6|29644.2|29644.2|29633.6|29633.6|0
1648713340000|2022-03-31 07:55:40|29633.3|29633.3|29633.3|29633.3|29633.3|29633.3|29633.3|29633.3|0
1648713350000|2022-03-31 07:55:50|29626.23|29626.23|29625.03|29625.03|29626.23|29626.23|29625.03|29625.03|0
1648713360000|2022-03-31 07:56:00|29621.49|29621.49|29621.49|29621.49|29621.49|29621.49|29621.49|29621.49|0
1648713370000|2022-03-31 07:56:10|29620.76|29620.76|29635.8|29635.8|29635.8|29635.8|29620.76|29620.76|0
1648713380000|2022-03-31 07:56:20|29632.27|29632.27|29621.67|29621.67|29632.27|29632.27|29621.67|29621.67|0
1648713420000|2022-03-31 07:57:00|29621.18|29621.18|29617.4|29617.4|29621.18|29621.18|29617.4|29617.4|0
1648713440000|2022-03-31 07:57:20|29603.26|29603.26|29602.85|29602.85|29603.26|29603.26|29602.85|29602.85|0
1648713460000|2022-03-31 07:57:40|29602.25|29602.25|29602.25|29602.25|29602.25|29602.25|29602.25|29602.25|0
1648713470000|2022-03-31 07:57:50|29602.55|29602.55|29602.85|29602.85|29602.85|29602.85|29602.55|29602.55|0
1648713490000|2022-03-31 07:58:10|29609.92|29609.92|29609.92|29609.92|29609.92|29609.92|29609.92|29609.92|0
1648713500000|2022-03-31 07:58:20|29613.46|29613.46|29606.39|29606.39|29613.46|29613.46|29606.39|29606.39|0
1648713510000|2022-03-31 07:58:30|29602.85|29602.85|29602.85|29602.85|29602.85|29602.85|29602.85|29602.85|0
1648713520000|2022-03-31 07:58:40|29603.26|29603.26|29603.26|29603.26|29603.26|29603.26|29603.26|29603.26|0
1648713530000|2022-03-31 07:58:50|29585.59|29585.59|29585.59|29585.59|29585.59|29585.59|29585.59|29585.59|0
1648713540000|2022-03-31 07:59:00|29596.19|29596.19|29596.19|29596.19|29596.19|29596.19|29596.19|29596.19|0
1648713580000|2022-03-31 07:59:40|29599.73|29599.73|29604.17|29604.17|29607.7|29607.7|29599.73|29599.73|0
1648713590000|2022-03-31 07:59:50|29597.1|29597.1|29597.1|29597.1|29597.1|29597.1|29597.1|29597.1|0
1648713610000|2022-03-31 08:00:10|29598|29598|29598|29598|29598|29598|29598|29598|0
1648713630000|2022-03-31 08:00:30|29590.93|29590.93|29590.93|29590.93|29590.93|29590.93|29590.93|29590.93|0
1648713660000|2022-03-31 08:01:00|29598|29598|29601.53|29601.53|29601.53|29601.53|29598|29598|0
1648713670000|2022-03-31 08:01:10|29601.05|29601.05|29601.05|29601.05|29601.05|29601.05|29601.05|29601.05|0
1648713690000|2022-03-31 08:01:30|29597.51|29597.51|29596.61|29596.61|29597.51|29597.51|29596.61|29596.61|0
1648713720000|2022-03-31 08:02:00|29593.08|29593.08|29593.08|29593.08|29593.08|29593.08|29593.08|29593.08|0
1648713750000|2022-03-31 08:02:30|29586.01|29586.01|29586.01|29586.01|29586.01|29586.01|29586.01|29586.01|0
1648713790000|2022-03-31 08:03:10|29584.81|29584.81|29584.29|29584.29|29584.81|29584.81|29584.29|29584.29|0
1648713800000|2022-03-31 08:03:20|29587.82|29587.82|29587.52|29587.52|29587.82|29587.82|29587.52|29587.52|0
1648713840000|2022-03-31 08:04:00|29591.06|29591.06|29587.52|29587.52|29591.06|29591.06|29587.52|29587.52|0
1648713850000|2022-03-31 08:04:10|29591.06|29591.06|29591.06|29591.06|29591.06|29591.06|29591.06|29591.06|0
1648713860000|2022-03-31 08:04:20|29587.52|29587.52|29587.52|29587.52|29587.52|29587.52|29587.52|29587.52|0
1648713880000|2022-03-31 08:04:40|29594.59|29594.59|29595.19|29595.19|29595.19|29595.19|29594.59|29594.59|0
1648713930000|2022-03-31 08:05:30|29591.66|29591.66|29591.66|29591.66|29591.66|29591.66|29591.66|29591.66|0
1648713950000|2022-03-31 08:05:50|29595.19|29595.19|29595.19|29595.19|29595.19|29595.19|29595.19|29595.19|0
1648714010000|2022-03-31 08:06:50|29588.12|29588.12|29588.12|29588.12|29588.12|29588.12|29588.12|29588.12|0
1648714110000|2022-03-31 08:08:30|29588.61|29588.61|29588.85|29588.85|29588.85|29588.85|29588.61|29588.61|0
1648714130000|2022-03-31 08:08:50|29588.36|29588.36|29574.22|29574.22|29588.36|29588.36|29574.22|29574.22|0
1648714160000|2022-03-31 08:09:20|29567.15|29567.15|29566.55|29566.55|29567.15|29567.15|29566.55|29566.55|0
1648714180000|2022-03-31 08:09:40|29563.02|29563.02|29567.15|29567.15|29567.15|29567.15|29563.02|29563.02|0
1648714190000|2022-03-31 08:09:50|29574.22|29574.22|29574.52|29574.52|29574.52|29574.52|29574.22|29574.22|0
1648714210000|2022-03-31 08:10:10|29578.06|29578.06|29578.06|29578.06|29578.06|29578.06|29578.06|29578.06|0
1648714240000|2022-03-31 08:10:40|29567.45|29567.45|29567.45|29567.45|29570.99|29570.99|29567.45|29567.45|0
1648714250000|2022-03-31 08:10:50|29563.92|29563.92|29563.92|29563.92|29563.92|29563.92|29563.92|29563.92|0
1648714290000|2022-03-31 08:11:30|29560.38|29560.38|29560.38|29560.38|29560.38|29560.38|29560.38|29560.38|0
1648714320000|2022-03-31 08:12:00|29560.69|29560.69|29561.29|29561.29|29561.29|29561.29|29560.69|29560.69|0
1648714330000|2022-03-31 08:12:10|29560.38|29560.38|29560.38|29560.38|29560.38|29560.38|29560.38|29560.38|0
1648714420000|2022-03-31 08:13:40|29549.78|29549.78|29549.78|29549.78|29549.78|29549.78|29549.78|29549.78|0
1648714480000|2022-03-31 08:14:40|29551.01|29551.01|29547.47|29547.47|29551.01|29551.01|29547.47|29547.47|0
1648714540000|2022-03-31 08:15:40|29543.94|29543.94|29536.87|29536.87|29543.94|29543.94|29536.87|29536.87|0
1648714600000|2022-03-31 08:16:40|29537.47|29537.47|29537.77|29537.77|29537.77|29537.77|29537.47|29537.47|0
1648714610000|2022-03-31 08:16:50|29538.37|29538.37|29538.37|29538.37|29538.37|29538.37|29538.37|29538.37|0
1648714620000|2022-03-31 08:17:00|29541.91|29541.91|29541.91|29541.91|29541.91|29541.91|29541.91|29541.91|0
1648714630000|2022-03-31 08:17:10|29538.37|29538.37|29538.37|29538.37|29538.37|29538.37|29538.37|29538.37|0
1648714640000|2022-03-31 08:17:20|29541.91|29541.91|29541.91|29541.91|29541.91|29541.91|29541.91|29541.91|0
1648714680000|2022-03-31 08:18:00|29534.84|29534.84|29534.84|29534.84|29534.84|29534.84|29534.84|29534.84|0
1648714700000|2022-03-31 08:18:20|29531.3|29531.3|29531.3|29531.3|29531.3|29531.3|29531.3|29531.3|0
1648714710000|2022-03-31 08:18:30|29527.77|29527.77|29527.28|29527.28|29527.77|29527.77|29527.28|29527.28|0
1648714730000|2022-03-31 08:18:50|29523.75|29523.75|29523.75|29523.75|29523.75|29523.75|29523.75|29523.75|0
1648714740000|2022-03-31 08:19:00|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|0
1648714750000|2022-03-31 08:19:10|29537.89|29537.89|29537.89|29537.89|29537.89|29537.89|29537.89|29537.89|0
1648714760000|2022-03-31 08:19:20|29530.82|29530.82|29530.82|29530.82|29530.82|29530.82|29530.82|29530.82|0
1648714770000|2022-03-31 08:19:30|29534.35|29534.35|29541.42|29541.42|29541.42|29541.42|29534.35|29534.35|0
1648714780000|2022-03-31 08:19:40|29541.12|29541.12|29544.36|29544.36|29544.36|29544.36|29540.82|29540.82|0
1648714800000|2022-03-31 08:20:00|29544.96|29544.96|29544.96|29544.96|29548.49|29548.49|29544.96|29544.96|0
1648714830000|2022-03-31 08:20:30|29541.42|29541.42|29530.82|29530.82|29541.42|29541.42|29530.82|29530.82|0
1648714850000|2022-03-31 08:20:50|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|0
1648714860000|2022-03-31 08:21:00|29516.68|29516.68|29516.68|29516.68|29516.68|29516.68|29516.68|29516.68|0
1648714880000|2022-03-31 08:21:20|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|0
1648714940000|2022-03-31 08:22:20|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|0
1648714980000|2022-03-31 08:23:00|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|29527.28|0
1648714990000|2022-03-31 08:23:10|29523.75|29523.75|29523.75|29523.75|29523.75|29523.75|29523.75|29523.75|0
1648715010000|2022-03-31 08:23:30|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|29534.35|0
1648715030000|2022-03-31 08:23:50|29537.89|29537.89|29537.89|29537.89|29537.89|29537.89|29537.89|29537.89|0
1648715050000|2022-03-31 08:24:10|29530.82|29530.82|29530.82|29530.82|29530.82|29530.82|29530.82|29530.82|0
1648715080000|2022-03-31 08:24:40|29530.22|29530.22|29530.22|29530.22|29530.22|29530.22|29530.22|29530.22|0
1648715090000|2022-03-31 08:24:50|29523.15|29523.15|29512.54|29512.54|29523.15|29523.15|29512.54|29512.54|0
1648715100000|2022-03-31 08:25:00|29505.47|29505.47|29496.52|29496.52|29505.47|29505.47|29496.52|29496.52|0
1648715110000|2022-03-31 08:25:10|29496.82|29496.82|29496.82|29496.82|29496.82|29496.82|29496.82|29496.82|0
1648715120000|2022-03-31 08:25:20|29503.89|29503.89|29503.89|29503.89|29503.89|29503.89|29503.89|29503.89|0
1648715130000|2022-03-31 08:25:30|29504.79|29504.79|29504.79|29504.79|29504.79|29504.79|29504.79|29504.79|0
1648715200000|2022-03-31 08:26:40|29515.4|29515.4|29511.86|29511.86|29515.4|29515.4|29511.86|29511.86|0
1648715270000|2022-03-31 08:27:50|29512.16|29512.16|29509.83|29509.83|29513.37|29513.37|29509.83|29509.83|0
1648715280000|2022-03-31 08:28:00|29509.23|29509.23|29508.93|29508.93|29509.23|29509.23|29508.93|29508.93|0
1648715290000|2022-03-31 08:28:10|29505.39|29505.39|29505.39|29505.39|29505.39|29505.39|29505.39|29505.39|0
1648715300000|2022-03-31 08:28:20|29512.46|29512.46|29519.53|29519.53|29519.53|29519.53|29512.46|29512.46|0
1648715320000|2022-03-31 08:28:40|29523.07|29523.07|29526.6|29526.6|29526.6|29526.6|29523.07|29523.07|0
1648715330000|2022-03-31 08:28:50|29523.07|29523.07|29523.07|29523.07|29523.07|29523.07|29523.07|29523.07|0
1648715340000|2022-03-31 08:29:00|29526.6|29526.6|29526.6|29526.6|29526.6|29526.6|29526.6|29526.6|0
1648715350000|2022-03-31 08:29:10|29527.2|29527.2|29534.27|29534.27|29534.27|29534.27|29527.2|29527.2|0
1648715360000|2022-03-31 08:29:20|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|0
1648715380000|2022-03-31 08:29:40|29534.27|29534.27|29534.27|29534.27|29534.27|29534.27|29534.27|29534.27|0
1648715410000|2022-03-31 08:30:10|29537.81|29537.81|29541.34|29541.34|29541.34|29541.34|29537.81|29537.81|0
1648715420000|2022-03-31 08:30:20|29530.74|29530.74|29534.27|29534.27|29534.27|29534.27|29530.74|29530.74|0
1648715430000|2022-03-31 08:30:30|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|29537.81|0
1648715460000|2022-03-31 08:31:00|29527.2|29527.2|29527.5|29527.5|29527.5|29527.5|29526.9|29526.9|0
1648715470000|2022-03-31 08:31:10|29523.97|29523.97|29524.27|29524.27|29524.27|29524.27|29523.97|29523.97|0
1648715480000|2022-03-31 08:31:20|29523.67|29523.67|29523.67|29523.67|29523.67|29523.67|29523.67|29523.67|0
1648715490000|2022-03-31 08:31:30|29530.74|29530.74|29530.74|29530.74|29530.74|29530.74|29530.74|29530.74|0
1648715510000|2022-03-31 08:31:50|29534.27|29534.27|29534.27|29534.27|29534.27|29534.27|29534.27|29534.27|0
1648715540000|2022-03-31 08:32:20|29534.03|29534.03|29534.03|29534.03|29534.03|29534.03|29534.03|29534.03|0
1648715550000|2022-03-31 08:32:30|29533.43|29533.43|29533.43|29533.43|29533.43|29533.43|29533.43|29533.43|0
1648715560000|2022-03-31 08:32:40|29536.36|29536.36|29536.36|29536.36|29536.36|29536.36|29536.36|29536.36|0
1648715630000|2022-03-31 08:33:50|29535.54|29535.54|29535.54|29535.54|29535.54|29535.54|29535.54|29535.54|0
1648715640000|2022-03-31 08:34:00|29528.47|29528.47|29528.47|29528.47|29528.47|29528.47|29528.47|29528.47|0
1648715660000|2022-03-31 08:34:20|29532.01|29532.01|29539.08|29539.08|29539.08|29539.08|29532.01|29532.01|0
1648715670000|2022-03-31 08:34:30|29546.15|29546.15|29549.68|29549.68|29549.68|29549.68|29546.15|29546.15|0
1648715740000|2022-03-31 08:35:40|29553.22|29553.22|29553.22|29553.22|29553.22|29553.22|29553.22|29553.22|0
1648715810000|2022-03-31 08:36:50|29553.52|29553.52|29553.52|29553.52|29553.52|29553.52|29553.52|29553.52|0
1648715850000|2022-03-31 08:37:30|29557.05|29557.05|29557.05|29557.05|29557.05|29557.05|29557.05|29557.05|0
1648715890000|2022-03-31 08:38:10|29546.45|29546.45|29538.78|29538.78|29546.45|29546.45|29538.78|29538.78|0
1648715900000|2022-03-31 08:38:20|29531.71|29531.71|29531.71|29531.71|29531.71|29531.71|29531.71|29531.71|0
1648715920000|2022-03-31 08:38:40|29538.78|29538.78|29539.08|29539.08|29539.08|29539.08|29538.78|29538.78|0
1648715960000|2022-03-31 08:39:20|29546.15|29546.15|29546.15|29546.15|29546.15|29546.15|29546.15|29546.15|0
1648716000000|2022-03-31 08:40:00|29542.61|29542.61|29542.61|29542.61|29542.61|29542.61|29542.61|29542.61|0
1648716010000|2022-03-31 08:40:10|29541.41|29541.41|29540.81|29540.81|29541.41|29541.41|29540.81|29540.81|0
1648716030000|2022-03-31 08:40:30|29533.74|29533.74|29530.2|29530.2|29533.74|29533.74|29530.2|29530.2|0
1648716050000|2022-03-31 08:40:50|29544.34|29544.34|29544.34|29544.34|29544.34|29544.34|29544.34|29544.34|0
1648716140000|2022-03-31 08:42:20|29558.48|29558.48|29558.48|29558.48|29558.48|29558.48|29558.48|29558.48|0
1648716180000|2022-03-31 08:43:00|29566.15|29566.15|29562.62|29562.62|29566.15|29566.15|29562.62|29562.62|0
1648716200000|2022-03-31 08:43:20|29559.08|29559.08|29559.08|29559.08|29559.08|29559.08|29559.08|29559.08|0
1648716230000|2022-03-31 08:43:50|29555.55|29555.55|29548.48|29548.48|29555.55|29555.55|29548.48|29548.48|0
1648716270000|2022-03-31 08:44:30|29537.87|29537.87|29537.87|29537.87|29537.87|29537.87|29537.87|29537.87|0
1648716300000|2022-03-31 08:45:00|29536.24|29536.24|29536.24|29536.24|29536.24|29536.24|29536.24|29536.24|0
1648716340000|2022-03-31 08:45:40|29536.65|29536.65|29537.46|29537.46|29537.46|29537.46|29536.65|29536.65|0
1648716380000|2022-03-31 08:46:20|29537.05|29537.05|29537.05|29537.05|29537.05|29537.05|29537.05|29537.05|0
1648716400000|2022-03-31 08:46:40|29529.99|29529.99|29529.99|29529.99|29529.99|29529.99|29529.99|29529.99|0
1648716440000|2022-03-31 08:47:20|29533.52|29533.52|29533.52|29533.52|29533.52|29533.52|29533.52|29533.52|0
1648716490000|2022-03-31 08:48:10|29532.62|29532.62|29531.72|29531.72|29532.62|29532.62|29531.72|29531.72|0
1648716510000|2022-03-31 08:48:30|29535.25|29535.25|29535.25|29535.25|29535.25|29535.25|29535.25|29535.25|0
1648716530000|2022-03-31 08:48:50|29531.72|29531.72|29531.72|29531.72|29531.72|29531.72|29531.72|29531.72|0
1648716540000|2022-03-31 08:49:00|29535.25|29535.25|29535.25|29535.25|29535.25|29535.25|29535.25|29535.25|0
1648716550000|2022-03-31 08:49:10|29538.79|29538.79|29539.39|29539.39|29539.39|29539.39|29538.79|29538.79|0
1648716560000|2022-03-31 08:49:20|29539.69|29539.69|29532.62|29532.62|29539.69|29539.69|29532.62|29532.62|0
1648716570000|2022-03-31 08:49:30|29525.55|29525.55|29525.55|29525.55|29525.55|29525.55|29525.55|29525.55|0
1648716590000|2022-03-31 08:49:50|29532.62|29532.62|29532.02|29532.02|29532.62|29532.62|29532.02|29532.02|0
1648716610000|2022-03-31 08:50:10|29529.61|29529.61|29529.92|29529.92|29529.92|29529.92|29529.61|29529.61|0
1648716620000|2022-03-31 08:50:20|29533.45|29533.45|29533.45|29533.45|29533.45|29533.45|29533.45|29533.45|0
1648716680000|2022-03-31 08:51:20|29529.92|29529.92|29522.85|29522.85|29529.92|29529.92|29522.85|29522.85|0
1648716690000|2022-03-31 08:51:30|29526.38|29526.38|29526.38|29526.38|29526.38|29526.38|29526.38|29526.38|0
1648716700000|2022-03-31 08:51:40|29522.85|29522.85|29519.31|29519.31|29522.85|29522.85|29519.31|29519.31|0
1648716710000|2022-03-31 08:51:50|29515.78|29515.78|29506.38|29506.38|29515.78|29515.78|29506.38|29506.38|0
1648716730000|2022-03-31 08:52:10|29509.92|29509.92|29510.52|29510.52|29510.52|29510.52|29509.92|29509.92|0
1648716770000|2022-03-31 08:52:50|29514.05|29514.05|29514.35|29514.35|29514.35|29514.35|29514.05|29514.05|0
1648716800000|2022-03-31 08:53:20|29521.42|29521.42|29521.42|29521.42|29521.42|29521.42|29521.42|29521.42|0
1648716840000|2022-03-31 08:54:00|29517.89|29517.89|29517.89|29517.89|29517.89|29517.89|29517.89|29517.89|0
1648716860000|2022-03-31 08:54:20|29521.42|29521.42|29521.42|29521.42|29521.42|29521.42|29521.42|29521.42|0
1648716870000|2022-03-31 08:54:30|29522.33|29522.33|29519.09|29519.09|29523.53|29523.53|29512.02|29512.02|0
1648716880000|2022-03-31 08:54:40|29512.02|29512.02|29506.45|29506.45|29512.02|29512.02|29504.95|29504.95|0
1648716890000|2022-03-31 08:54:50|29505.97|29505.97|29513.04|29513.04|29513.04|29513.04|29505.97|29505.97|0
1648716900000|2022-03-31 08:55:00|29516.57|29516.57|29516.57|29516.57|29516.57|29516.57|29516.57|29516.57|0
1648716910000|2022-03-31 08:55:10|29523.64|29523.64|29524.46|29524.46|29524.46|29524.46|29523.64|29523.64|0
1648716920000|2022-03-31 08:55:20|29524.87|29524.87|29524.87|29524.87|29524.87|29524.87|29524.87|29524.87|0
1648716940000|2022-03-31 08:55:40|29535.48|29535.48|29535.48|29535.48|29535.48|29535.48|29535.48|29535.48|0
1648716960000|2022-03-31 08:56:00|29539.01|29539.01|29539.01|29539.01|29539.01|29539.01|29539.01|29539.01|0
1648716990000|2022-03-31 08:56:30|29535.48|29535.48|29539.01|29539.01|29539.01|29539.01|29535.48|29535.48|0
1648717000000|2022-03-31 08:56:40|29531.94|29531.94|29531.94|29531.94|29531.94|29531.94|29531.94|29531.94|0
1648717010000|2022-03-31 08:56:50|29528.41|29528.41|29528.41|29528.41|29528.41|29528.41|29528.41|29528.41|0
1648717020000|2022-03-31 08:57:00|29524.87|29524.87|29531.94|29531.94|29531.94|29531.94|29524.87|29524.87|0
1648717060000|2022-03-31 08:57:40|29528.41|29528.41|29528.41|29528.41|29528.41|29528.41|29528.41|29528.41|0
1648717070000|2022-03-31 08:57:50|29527.51|29527.51|29526.91|29526.91|29527.51|29527.51|29526.91|29526.91|0
1648717080000|2022-03-31 08:58:00|29530.44|29530.44|29530.44|29530.44|29530.44|29530.44|29530.44|29530.44|0
1648717090000|2022-03-31 08:58:10|29537.51|29537.51|29537.51|29537.51|29537.51|29537.51|29537.51|29537.51|0
1648717100000|2022-03-31 08:58:20|29538.11|29538.11|29538.11|29538.11|29538.11|29538.11|29538.11|29538.11|0
1648717180000|2022-03-31 08:59:40|29545.18|29545.18|29545.18|29545.18|29545.18|29545.18|29545.18|29545.18|0
1648717220000|2022-03-31 09:00:20|29544.77|29544.77|29544.36|29544.36|29544.77|29544.77|29544.36|29544.36|0
1648717250000|2022-03-31 09:00:50|29537.29|29537.29|29537.29|29537.29|29537.29|29537.29|29537.29|29537.29|0
1648717280000|2022-03-31 09:01:20|29530.22|29530.22|29531.12|29531.12|29531.12|29531.12|29530.22|29530.22|0
1648717290000|2022-03-31 09:01:30|29527.59|29527.59|29527.59|29527.59|29527.59|29527.59|29527.59|29527.59|0
1648717320000|2022-03-31 09:02:00|29520.52|29520.52|29520.52|29520.52|29520.52|29520.52|29520.52|29520.52|0
1648717330000|2022-03-31 09:02:10|29516.98|29516.98|29516.98|29516.98|29516.98|29516.98|29516.98|29516.98|0
1648717370000|2022-03-31 09:02:50|29509.91|29509.91|29509.91|29509.91|29509.91|29509.91|29509.91|29509.91|0
1648717380000|2022-03-31 09:03:00|29506.38|29506.38|29506.38|29506.38|29506.38|29506.38|29506.38|29506.38|0
1648717390000|2022-03-31 09:03:10|29502.84|29502.84|29503.25|29503.25|29503.25|29503.25|29502.84|29502.84|0
1648717410000|2022-03-31 09:03:30|29506.79|29506.79|29513.56|29513.56|29513.56|29513.56|29506.49|29506.49|0
1648717420000|2022-03-31 09:03:40|29513.86|29513.86|29513.86|29513.86|29513.86|29513.86|29513.86|29513.86|0
1648717430000|2022-03-31 09:03:50|29510.32|29510.32|29510.32|29510.32|29510.32|29510.32|29510.32|29510.32|0
1648717440000|2022-03-31 09:04:00|29510.02|29510.02|29509.12|29509.12|29510.02|29510.02|29509.12|29509.12|0
1648717450000|2022-03-31 09:04:10|29502.05|29502.05|29502.05|29502.05|29502.05|29502.05|29502.05|29502.05|0
1648717460000|2022-03-31 09:04:20|29505.59|29505.59|29512.66|29512.66|29512.66|29512.66|29505.59|29505.59|0
1648717470000|2022-03-31 09:04:30|29502.05|29502.05|29502.05|29502.05|29502.05|29502.05|29502.05|29502.05|0
1648717480000|2022-03-31 09:04:40|29498.52|29498.52|29502.05|29502.05|29502.05|29502.05|29498.52|29498.52|0
1648717530000|2022-03-31 09:05:30|29498.52|29498.52|29498.52|29498.52|29498.52|29498.52|29498.52|29498.52|0
1648717580000|2022-03-31 09:06:20|29494.98|29494.98|29494.98|29494.98|29494.98|29494.98|29494.98|29494.98|0
1648717590000|2022-03-31 09:06:30|29491.45|29491.45|29490.84|29490.84|29491.45|29491.45|29490.84|29490.84|0
1648717600000|2022-03-31 09:06:40|29494.38|29494.38|29490.54|29490.54|29494.38|29494.38|29490.54|29490.54|0
1648717610000|2022-03-31 09:06:50|29483.47|29483.47|29494.08|29494.08|29494.08|29494.08|29483.47|29483.47|0
1648717620000|2022-03-31 09:07:00|29497.61|29497.61|29497.61|29497.61|29497.61|29497.61|29497.61|29497.61|0
1648717680000|2022-03-31 09:08:00|29490.54|29490.54|29491.14|29491.14|29491.14|29491.14|29483.47|29483.47|0
1648717690000|2022-03-31 09:08:10|29484.07|29484.07|29466.4|29466.4|29484.07|29484.07|29466.4|29466.4|0
1648717710000|2022-03-31 09:08:30|29462.86|29462.86|29462.45|29462.45|29462.86|29462.86|29462.45|29462.45|0
1648717720000|2022-03-31 09:08:40|29461.85|29461.85|29460.65|29460.65|29461.85|29461.85|29460.65|29460.65|0
1648717740000|2022-03-31 09:09:00|29457.12|29457.12|29460.65|29460.65|29460.65|29460.65|29457.12|29457.12|0
1648717760000|2022-03-31 09:09:20|29467.72|29467.72|29457.12|29457.12|29467.72|29467.72|29457.12|29457.12|0
1648717790000|2022-03-31 09:09:50|29457.42|29457.42|29460.95|29460.95|29460.95|29460.95|29453.88|29453.88|0
1648717800000|2022-03-31 09:10:00|29457.42|29457.42|29457.42|29457.42|29457.42|29457.42|29457.42|29457.42|0
1648717820000|2022-03-31 09:10:20|29468.02|29468.02|29468.02|29468.02|29468.02|29468.02|29468.02|29468.02|0
1648717840000|2022-03-31 09:10:40|29464.49|29464.49|29464.49|29464.49|29464.49|29464.49|29464.49|29464.49|0
1648717850000|2022-03-31 09:10:50|29453.88|29453.88|29452.46|29452.46|29453.88|29453.88|29452.46|29452.46|0
1648717860000|2022-03-31 09:11:00|29441.86|29441.86|29441.16|29441.16|29441.86|29441.86|29441.04|29441.04|0
1648717870000|2022-03-31 09:11:10|29440.26|29440.26|29440.86|29440.86|29440.86|29440.86|29440.26|29440.26|0
1648717880000|2022-03-31 09:11:20|29437.32|29437.32|29440.86|29440.86|29440.86|29440.86|29437.32|29437.32|0
1648717900000|2022-03-31 09:11:40|29447.93|29447.93|29447.93|29447.93|29447.93|29447.93|29447.93|29447.93|0
1648717930000|2022-03-31 09:12:10|29448.83|29448.83|29448.23|29448.23|29448.83|29448.83|29448.23|29448.23|0
1648717950000|2022-03-31 09:12:30|29437.62|29437.62|29437.32|29437.32|29437.62|29437.62|29437.32|29437.32|0
1648717960000|2022-03-31 09:12:40|29440.86|29440.86|29440.86|29440.86|29440.86|29440.86|29440.86|29440.86|0
1648717970000|2022-03-31 09:12:50|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|0
1648717990000|2022-03-31 09:13:10|29437.02|29437.02|29437.02|29437.02|29437.02|29437.02|29437.02|29437.02|0
1648718010000|2022-03-31 09:13:30|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|0
1648718060000|2022-03-31 09:14:20|29444.09|29444.09|29444.09|29444.09|29444.09|29444.09|29444.09|29444.09|0
1648718090000|2022-03-31 09:14:50|29454.7|29454.7|29451.16|29451.16|29454.7|29454.7|29451.16|29451.16|0
1648718100000|2022-03-31 09:15:00|29447.63|29447.63|29447.63|29447.63|29447.63|29447.63|29447.63|29447.63|0
1648718120000|2022-03-31 09:15:20|29451.16|29451.16|29447.63|29447.63|29451.16|29451.16|29447.63|29447.63|0
1648718130000|2022-03-31 09:15:30|29444.09|29444.09|29444.09|29444.09|29444.09|29444.09|29444.09|29444.09|0
1648718190000|2022-03-31 09:16:30|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|29440.56|0
1648718200000|2022-03-31 09:16:40|29440.97|29440.97|29440.97|29440.97|29440.97|29440.97|29440.97|29440.97|0
1648718210000|2022-03-31 09:16:50|29440.56|29440.56|29444.09|29444.09|29444.09|29444.09|29440.56|29440.56|0
1648718230000|2022-03-31 09:17:10|29444.33|29444.33|29447.57|29447.57|29447.57|29447.57|29433.43|29433.43|0
1648718250000|2022-03-31 09:17:30|29451.1|29451.1|29451.1|29451.1|29451.1|29451.1|29451.1|29451.1|0
1648718350000|2022-03-31 09:19:10|29454.64|29454.64|29465.24|29465.24|29465.24|29465.24|29454.64|29454.64|0
1648718360000|2022-03-31 09:19:20|29465.54|29465.54|29465.54|29465.54|29465.54|29465.54|29465.54|29465.54|0
1648718370000|2022-03-31 09:19:30|29472.61|29472.61|29472.61|29472.61|29472.61|29472.61|29472.61|29472.61|0
1648718380000|2022-03-31 09:19:40|29479.68|29479.68|29483.22|29483.22|29483.22|29483.22|29479.68|29479.68|0
1648718390000|2022-03-31 09:19:50|29476.15|29476.15|29472.61|29472.61|29476.15|29476.15|29472.61|29472.61|0
1648718430000|2022-03-31 09:20:30|29473.1|29473.1|29473.1|29473.1|29473.1|29473.1|29473.1|29473.1|0
1648718450000|2022-03-31 09:20:50|29469.56|29469.56|29469.56|29469.56|29469.56|29469.56|29469.56|29469.56|0
1648718510000|2022-03-31 09:21:50|29469.97|29469.97|29469.97|29469.97|29469.97|29469.97|29469.97|29469.97|0
1648718520000|2022-03-31 09:22:00|29477.04|29477.04|29473.51|29473.51|29477.04|29477.04|29473.51|29473.51|0
1648718540000|2022-03-31 09:22:20|29472.91|29472.91|29472.91|29472.91|29472.91|29472.91|29472.91|29472.91|0
1648718550000|2022-03-31 09:22:30|29472.61|29472.61|29472.61|29472.61|29472.61|29472.61|29472.61|29472.61|0
1648718560000|2022-03-31 09:22:40|29469.07|29469.07|29469.07|29469.07|29469.07|29469.07|29469.07|29469.07|0
1648718600000|2022-03-31 09:23:20|29476.14|29476.14|29483.21|29483.21|29483.21|29483.21|29476.14|29476.14|0
1648718660000|2022-03-31 09:24:20|29484.11|29484.11|29484.11|29484.11|29484.11|29484.11|29484.11|29484.11|0
1648718670000|2022-03-31 09:24:30|29491.18|29491.18|29491.18|29491.18|29491.18|29491.18|29491.18|29491.18|0
1648718730000|2022-03-31 09:25:30|29494.72|29494.72|29494.72|29494.72|29494.72|29494.72|29494.72|29494.72|0
1648718740000|2022-03-31 09:25:40|29501.79|29501.79|29498.25|29498.25|29501.79|29501.79|29498.25|29498.25|0
1648718780000|2022-03-31 09:26:20|29498.55|29498.55|29495.02|29495.02|29498.55|29498.55|29495.02|29495.02|0
1648718800000|2022-03-31 09:26:40|29491.48|29491.48|29484.41|29484.41|29491.48|29491.48|29484.41|29484.41|0
1648718840000|2022-03-31 09:27:20|29487.95|29487.95|29487.95|29487.95|29487.95|29487.95|29487.95|29487.95|0
1648718860000|2022-03-31 09:27:40|29477.34|29477.34|29477.34|29477.34|29477.34|29477.34|29477.34|29477.34|0
1648718900000|2022-03-31 09:28:20|29470.27|29470.27|29470.27|29470.27|29470.27|29470.27|29470.27|29470.27|0
1648718940000|2022-03-31 09:29:00|29466.74|29466.74|29466.74|29466.74|29466.74|29466.74|29466.74|29466.74|0
1648718990000|2022-03-31 09:29:50|29467.34|29467.34|29470.87|29470.87|29470.87|29470.87|29467.34|29467.34|0
1648719000000|2022-03-31 09:30:00|29474.41|29474.41|29477.94|29477.94|29477.94|29477.94|29474.41|29474.41|0
1648719020000|2022-03-31 09:30:20|29481.48|29481.48|29481.48|29481.48|29481.48|29481.48|29481.48|29481.48|0
1648719060000|2022-03-31 09:31:00|29485.01|29485.01|29477.94|29477.94|29485.01|29485.01|29477.94|29477.94|0
1648719070000|2022-03-31 09:31:10|29477.04|29477.04|29477.04|29477.04|29477.04|29477.04|29477.04|29477.04|0
1648719100000|2022-03-31 09:31:40|29484.11|29484.11|29484.11|29484.11|29484.11|29484.11|29484.11|29484.11|0
1648719120000|2022-03-31 09:32:00|29477.04|29477.04|29477.04|29477.04|29477.04|29477.04|29477.04|29477.04|0
1648719150000|2022-03-31 09:32:30|29469.97|29469.97|29459.37|29459.37|29469.97|29469.97|29459.37|29459.37|0
1648719160000|2022-03-31 09:32:40|29458.96|29458.96|29458.96|29458.96|29458.96|29458.96|29458.96|29458.96|0
1648719270000|2022-03-31 09:34:30|29459.56|29459.56|29466.33|29466.33|29466.33|29466.33|29459.26|29459.26|0
1648719300000|2022-03-31 09:35:00|29480.47|29480.47|29480.47|29480.47|29480.47|29480.47|29480.47|29480.47|0
1648719340000|2022-03-31 09:35:40|29476.93|29476.93|29476.93|29476.93|29476.93|29476.93|29476.93|29476.93|0
1648719380000|2022-03-31 09:36:20|29473.4|29473.4|29473.4|29473.4|29473.4|29473.4|29473.4|29473.4|0
1648719490000|2022-03-31 09:38:10|29474.3|29474.3|29474.3|29474.3|29474.3|29474.3|29474.3|29474.3|0
1648719500000|2022-03-31 09:38:20|29477.83|29477.83|29477.83|29477.83|29477.83|29477.83|29477.83|29477.83|0
1648719510000|2022-03-31 09:38:30|29478.14|29478.14|29478.14|29478.14|29478.14|29478.14|29478.14|29478.14|0
1648719540000|2022-03-31 09:39:00|29485.21|29485.21|29485.21|29485.21|29485.21|29485.21|29485.21|29485.21|0
1648719560000|2022-03-31 09:39:20|29474.6|29474.6|29474.6|29474.6|29474.6|29474.6|29474.6|29474.6|0
1648719590000|2022-03-31 09:39:50|29467.53|29467.53|29464|29464|29467.53|29467.53|29464|29464|0
1648719620000|2022-03-31 09:40:20|29471.07|29471.07|29474.6|29474.6|29474.6|29474.6|29471.07|29471.07|0
1648719630000|2022-03-31 09:40:30|29475.2|29475.2|29475.2|29475.2|29475.2|29475.2|29475.2|29475.2|0
1648719640000|2022-03-31 09:40:40|29482.27|29482.27|29485.81|29485.81|29485.81|29485.81|29482.27|29482.27|0
1648719660000|2022-03-31 09:41:00|29475.2|29475.2|29478.74|29478.74|29478.74|29478.74|29475.2|29475.2|0
1648719670000|2022-03-31 09:41:10|29479.56|29479.56|29494.11|29494.11|29494.11|29494.11|29479.56|29479.56|0
1648719680000|2022-03-31 09:41:20|29490.57|29490.57|29490.57|29490.57|29490.57|29490.57|29490.57|29490.57|0
1648719720000|2022-03-31 09:42:00|29497.64|29497.64|29487.04|29487.04|29497.64|29497.64|29487.04|29487.04|0
1648719730000|2022-03-31 09:42:10|29486.22|29486.22|29489.75|29489.75|29489.75|29489.75|29486.22|29486.22|0
1648719750000|2022-03-31 09:42:30|29489.34|29489.34|29489.34|29489.34|29489.34|29489.34|29489.34|29489.34|0
1648719770000|2022-03-31 09:42:50|29489.94|29489.94|29489.34|29489.34|29489.94|29489.94|29489.34|29489.34|0
1648719780000|2022-03-31 09:43:00|29482.27|29482.27|29482.27|29482.27|29482.27|29482.27|29482.27|29482.27|0
1648719820000|2022-03-31 09:43:40|29478.74|29478.74|29475.2|29475.2|29478.74|29478.74|29475.2|29475.2|0
1648719830000|2022-03-31 09:43:50|29471.67|29471.67|29471.67|29471.67|29471.67|29471.67|29471.67|29471.67|0
1648719880000|2022-03-31 09:44:40|29461.06|29461.06|29461.06|29461.06|29468.13|29468.13|29461.06|29461.06|0
1648719930000|2022-03-31 09:45:30|29460.46|29460.46|29460.46|29460.46|29460.46|29460.46|29460.46|29460.46|0
1648719970000|2022-03-31 09:46:10|29467.53|29467.53|29474.6|29474.6|29474.6|29474.6|29467.53|29467.53|0
1648719980000|2022-03-31 09:46:20|29475.2|29475.2|29475.2|29475.2|29475.2|29475.2|29475.2|29475.2|0
1648719990000|2022-03-31 09:46:30|29471.67|29471.67|29471.67|29471.67|29471.67|29471.67|29471.67|29471.67|0
1648720010000|2022-03-31 09:46:50|29468.13|29468.13|29467.53|29467.53|29468.13|29468.13|29467.53|29467.53|0
1648720020000|2022-03-31 09:47:00|29471.07|29471.07|29474.6|29474.6|29474.6|29474.6|29471.07|29471.07|0
1648720130000|2022-03-31 09:48:50|29467.53|29467.53|29474.6|29474.6|29474.6|29474.6|29467.53|29467.53|0
1648720150000|2022-03-31 09:49:10|29471.07|29471.07|29474.6|29474.6|29474.6|29474.6|29471.07|29471.07|0
1648720160000|2022-03-31 09:49:20|29467.53|29467.53|29467.53|29467.53|29467.53|29467.53|29467.53|29467.53|0
1648720180000|2022-03-31 09:49:40|29474.6|29474.6|29474.6|29474.6|29474.6|29474.6|29474.6|29474.6|0
1648720230000|2022-03-31 09:50:30|29471.07|29471.07|29471.07|29471.07|29471.07|29471.07|29471.07|29471.07|0
1648720270000|2022-03-31 09:51:10|29474.6|29474.6|29478.14|29478.14|29478.14|29478.14|29474.6|29474.6|0
1648720310000|2022-03-31 09:51:50|29479.34|29479.34|29479.34|29479.34|29479.34|29479.34|29479.34|29479.34|0
1648720320000|2022-03-31 09:52:00|29479.04|29479.04|29479.04|29479.04|29479.04|29479.04|29479.04|29479.04|0
1648720340000|2022-03-31 09:52:20|29479.34|29479.34|29479.04|29479.04|29479.34|29479.34|29479.04|29479.04|0
1648720360000|2022-03-31 09:52:40|29479.16|29479.16|29475.32|29475.32|29479.16|29479.16|29475.32|29475.32|0
1648720380000|2022-03-31 09:53:00|29471.79|29471.79|29464.72|29464.72|29471.79|29471.79|29464.72|29464.72|0
1648720400000|2022-03-31 09:53:20|29461.18|29461.18|29461.18|29461.18|29461.18|29461.18|29461.18|29461.18|0
1648720410000|2022-03-31 09:53:30|29457.65|29457.65|29457.65|29457.65|29457.65|29457.65|29457.65|29457.65|0
1648720420000|2022-03-31 09:53:40|29454.11|29454.11|29454.11|29454.11|29454.11|29454.11|29454.11|29454.11|0
1648720430000|2022-03-31 09:53:50|29453.81|29453.81|29453.81|29453.81|29453.81|29453.81|29453.81|29453.81|0
1648720450000|2022-03-31 09:54:10|29450.28|29450.28|29449.98|29449.98|29450.28|29450.28|29449.98|29449.98|0
1648720460000|2022-03-31 09:54:20|29449.68|29449.68|29449.68|29449.68|29449.68|29449.68|29449.68|29449.68|0
1648720470000|2022-03-31 09:54:30|29446.14|29446.14|29446.14|29446.14|29446.14|29446.14|29446.14|29446.14|0
1648720500000|2022-03-31 09:55:00|29456.75|29456.75|29456.5|29456.5|29456.75|29456.75|29456.5|29456.5|0
1648720540000|2022-03-31 09:55:40|29460.04|29460.04|29460.04|29460.04|29460.04|29460.04|29460.04|29460.04|0
1648720560000|2022-03-31 09:56:00|29452.97|29452.97|29449.43|29449.43|29452.97|29452.97|29449.43|29449.43|0
1648720600000|2022-03-31 09:56:40|29449.31|29449.31|29456.38|29456.38|29456.38|29456.38|29449.31|29449.31|0
1648720640000|2022-03-31 09:57:20|29456.98|29456.98|29456.98|29456.98|29456.98|29456.98|29456.98|29456.98|0
1648720670000|2022-03-31 09:57:50|29457.28|29457.28|29457.28|29457.28|29457.28|29457.28|29457.28|29457.28|0
1648720700000|2022-03-31 09:58:20|29453.75|29453.75|29457.28|29457.28|29457.28|29457.28|29453.75|29453.75|0
1648720740000|2022-03-31 09:59:00|29460.82|29460.82|29460.82|29460.82|29460.82|29460.82|29460.82|29460.82|0
1648720750000|2022-03-31 09:59:10|29450.21|29450.21|29457.28|29457.28|29457.28|29457.28|29450.21|29450.21|0
1648720780000|2022-03-31 09:59:40|29453.75|29453.75|29454.35|29454.35|29454.35|29454.35|29453.75|29453.75|0
1648720790000|2022-03-31 09:59:50|29457.89|29457.89|29454.05|29454.05|29457.89|29457.89|29454.05|29454.05|0
1648720800000|2022-03-31 10:00:00|29454.35|29454.35|29454.35|29454.35|29454.35|29454.35|29454.35|29454.35|0
1648720830000|2022-03-31 10:00:30|29453.15|29453.15|29453.45|29453.45|29453.45|29453.45|29453.15|29453.15|0
1648720840000|2022-03-31 10:00:40|29446.38|29446.38|29446.38|29446.38|29446.38|29446.38|29446.38|29446.38|0
1648720850000|2022-03-31 10:00:50|29449.91|29449.91|29449.91|29449.91|29449.91|29449.91|29449.91|29449.91|0
1648720860000|2022-03-31 10:01:00|29449.61|29449.61|29449.61|29449.61|29449.61|29449.61|29449.61|29449.61|0
1648720910000|2022-03-31 10:01:50|29442.54|29442.54|29434.87|29434.87|29442.54|29442.54|29434.87|29434.87|0
1648720920000|2022-03-31 10:02:00|29434.46|29434.46|29438|29438|29438|29438|29434.46|29434.46|0
1648720930000|2022-03-31 10:02:10|29441.53|29441.53|29441.53|29441.53|29441.53|29441.53|29441.53|29441.53|0
1648720950000|2022-03-31 10:02:30|29441.83|29441.83|29440.93|29440.93|29441.83|29441.83|29440.93|29440.93|0
1648720960000|2022-03-31 10:02:40|29440.81|29440.81|29440.57|29440.57|29440.81|29440.81|29440.57|29440.57|0
1648720970000|2022-03-31 10:02:50|29433.5|29433.5|29433.5|29433.5|29433.5|29433.5|29433.5|29433.5|0
1648721020000|2022-03-31 10:03:40|29437.03|29437.03|29433.5|29433.5|29437.03|29437.03|29433.5|29433.5|0
1648721040000|2022-03-31 10:04:00|29437.03|29437.03|29419.36|29419.36|29440.57|29440.57|29419.36|29419.36|0
1648721050000|2022-03-31 10:04:10|29426.43|29426.43|29419.36|29419.36|29426.43|29426.43|29419.36|29419.36|0
1648721060000|2022-03-31 10:04:20|29415.83|29415.83|29408.76|29408.76|29415.83|29415.83|29408.76|29408.76|0
1648721070000|2022-03-31 10:04:30|29405.22|29405.22|29405.22|29405.22|29405.22|29405.22|29405.22|29405.22|0
1648721100000|2022-03-31 10:05:00|29401.69|29401.69|29401.69|29401.69|29401.69|29401.69|29401.69|29401.69|0
1648721120000|2022-03-31 10:05:20|29412.29|29412.29|29408.76|29408.76|29412.29|29412.29|29408.76|29408.76|0
1648721130000|2022-03-31 10:05:30|29416.43|29416.43|29416.73|29416.73|29416.73|29416.73|29416.43|29416.43|0
1648721140000|2022-03-31 10:05:40|29416.13|29416.13|29416.13|29416.13|29416.13|29416.13|29416.13|29416.13|0
1648721200000|2022-03-31 10:06:40|29423.2|29423.2|29423.2|29423.2|29423.2|29423.2|29423.2|29423.2|0
1648721220000|2022-03-31 10:07:00|29412.59|29412.59|29412.59|29412.59|29412.59|29412.59|29412.59|29412.59|0
1648721230000|2022-03-31 10:07:10|29419.66|29419.66|29419.66|29419.66|29419.66|29419.66|29419.66|29419.66|0
1648721260000|2022-03-31 10:07:40|29423.2|29423.2|29426.73|29426.73|29426.73|29426.73|29423.2|29423.2|0
1648721280000|2022-03-31 10:08:00|29433.8|29433.8|29433.8|29433.8|29433.8|29433.8|29433.8|29433.8|0
1648721330000|2022-03-31 10:08:50|29433.56|29433.56|29433.92|29433.92|29433.92|29433.92|29433.56|29433.56|0
1648721350000|2022-03-31 10:09:10|29444.53|29444.53|29444.53|29444.53|29444.53|29444.53|29444.53|29444.53|0
1648721360000|2022-03-31 10:09:20|29451.6|29451.6|29451.6|29451.6|29451.6|29451.6|29451.6|29451.6|0
1648721370000|2022-03-31 10:09:30|29444.53|29444.53|29451.6|29451.6|29451.6|29451.6|29444.53|29444.53|0
1648721380000|2022-03-31 10:09:40|29452.2|29452.2|29452.2|29452.2|29452.2|29452.2|29452.2|29452.2|0
1648721440000|2022-03-31 10:10:40|29445.13|29445.13|29444.83|29444.83|29445.13|29445.13|29444.83|29444.83|0
1648721460000|2022-03-31 10:11:00|29441.29|29441.29|29444.83|29444.83|29444.83|29444.83|29441.29|29441.29|0
1648721490000|2022-03-31 10:11:30|29448.36|29448.36|29448.36|29448.36|29448.36|29448.36|29448.36|29448.36|0
1648721570000|2022-03-31 10:12:50|29451.9|29451.9|29451.9|29451.9|29451.9|29451.9|29451.9|29451.9|0
1648721610000|2022-03-31 10:13:30|29455.43|29455.43|29463.32|29463.32|29463.32|29463.32|29455.43|29455.43|0
1648721630000|2022-03-31 10:13:50|29463.92|29463.92|29463.92|29463.92|29463.92|29463.92|29463.92|29463.92|0
1648721640000|2022-03-31 10:14:00|29460.39|29460.39|29463.92|29463.92|29463.92|29463.92|29460.39|29460.39|0
1648721650000|2022-03-31 10:14:10|29456.85|29456.85|29456.85|29456.85|29456.85|29456.85|29456.85|29456.85|0
1648721660000|2022-03-31 10:14:20|29453.32|29453.32|29453.32|29453.32|29453.32|29453.32|29453.32|29453.32|0
1648721680000|2022-03-31 10:14:40|29451.81|29451.81|29451.51|29451.51|29451.81|29451.81|29451.51|29451.51|0
1648721690000|2022-03-31 10:14:50|29444.44|29444.44|29444.44|29444.44|29444.44|29444.44|29444.44|29444.44|0
1648721700000|2022-03-31 10:15:00|29443.62|29443.62|29443.62|29443.62|29443.62|29443.62|29443.62|29443.62|0
1648721710000|2022-03-31 10:15:10|29450.69|29450.69|29451.6|29451.6|29451.6|29451.6|29450.69|29450.69|0
1648721730000|2022-03-31 10:15:30|29452.5|29452.5|29451.6|29451.6|29452.5|29452.5|29451.6|29451.6|0
1648721740000|2022-03-31 10:15:40|29440.99|29440.99|29437.46|29437.46|29440.99|29440.99|29437.46|29437.46|0
1648721750000|2022-03-31 10:15:50|29433.92|29433.92|29433.92|29433.92|29433.92|29433.92|29433.92|29433.92|0
1648721770000|2022-03-31 10:16:10|29430.39|29430.39|29430.39|29430.39|29430.39|29430.39|29430.39|29430.39|0
1648721780000|2022-03-31 10:16:20|29437.46|29437.46|29438.06|29438.06|29438.06|29438.06|29437.46|29437.46|0
1648721790000|2022-03-31 10:16:30|29441.59|29441.59|29441.89|29441.89|29441.89|29441.89|29441.59|29441.59|0
1648721830000|2022-03-31 10:17:10|29438.36|29438.36|29438.36|29438.36|29438.36|29438.36|29438.36|29438.36|0
1648721870000|2022-03-31 10:17:50|29431.29|29431.29|29431.29|29431.29|29431.29|29431.29|29431.29|29431.29|0
1648721890000|2022-03-31 10:18:10|29434.82|29434.82|29434.82|29434.82|29434.82|29434.82|29434.82|29434.82|0
1648721900000|2022-03-31 10:18:20|29433.92|29433.92|29422.11|29422.11|29433.92|29433.92|29422.11|29422.11|0
1648721910000|2022-03-31 10:18:30|29418.58|29418.58|29418.58|29418.58|29418.58|29418.58|29415.05|29415.05|0
1648721930000|2022-03-31 10:18:50|29419.18|29419.18|29412.11|29412.11|29419.18|29419.18|29412.11|29412.11|0
1648721950000|2022-03-31 10:19:10|29419.18|29419.18|29419.18|29419.18|29419.18|29419.18|29419.18|29419.18|0
1648721970000|2022-03-31 10:19:30|29418.58|29418.58|29418.58|29418.58|29418.58|29418.58|29418.58|29418.58|0
1648721980000|2022-03-31 10:19:40|29411.51|29411.51|29415.05|29415.05|29415.05|29415.05|29411.51|29411.51|0
1648722010000|2022-03-31 10:20:10|29407.98|29407.98|29399.1|29399.1|29407.98|29407.98|29397.37|29397.37|0
1648722020000|2022-03-31 10:20:20|29409.71|29409.71|29414.44|29414.44|29414.44|29414.44|29409.71|29409.71|0
1648722030000|2022-03-31 10:20:30|29417.98|29417.98|29417.98|29417.98|29417.98|29417.98|29417.98|29417.98|0
1648722050000|2022-03-31 10:20:50|29410.91|29410.91|29410.91|29410.91|29410.91|29410.91|29407.37|29407.37|0
1648722100000|2022-03-31 10:21:40|29417.98|29417.98|29414.44|29414.44|29417.98|29417.98|29414.44|29414.44|0
1648722130000|2022-03-31 10:22:10|29410.91|29410.91|29410.91|29410.91|29410.91|29410.91|29410.91|29410.91|0
1648722140000|2022-03-31 10:22:20|29417.98|29417.98|29417.98|29417.98|29417.98|29417.98|29417.98|29417.98|0
1648722150000|2022-03-31 10:22:30|29421.51|29421.51|29421.51|29421.51|29421.51|29421.51|29421.51|29421.51|0
1648722200000|2022-03-31 10:23:20|29417.98|29417.98|29417.98|29417.98|29417.98|29417.98|29417.98|29417.98|0
1648722210000|2022-03-31 10:23:30|29416.78|29416.78|29416.78|29416.78|29416.78|29416.78|29416.78|29416.78|0
1648722220000|2022-03-31 10:23:40|29416.48|29416.48|29416.48|29416.48|29416.48|29416.48|29416.48|29416.48|0
1648722230000|2022-03-31 10:23:50|29412.94|29412.94|29412.94|29412.94|29412.94|29412.94|29412.94|29412.94|0
1648722250000|2022-03-31 10:24:10|29423.55|29423.55|29423.55|29423.55|29423.55|29423.55|29423.55|29423.55|0
1648722290000|2022-03-31 10:24:50|29416.48|29416.48|29416.48|29416.48|29416.48|29416.48|29416.48|29416.48|0
1648722310000|2022-03-31 10:25:10|29416.24|29416.24|29419.77|29419.77|29419.77|29419.77|29416.24|29416.24|0
1648722350000|2022-03-31 10:25:50|29409.17|29409.17|29409.17|29409.17|29409.17|29409.17|29409.17|29409.17|0
1648722370000|2022-03-31 10:26:10|29412.7|29412.7|29412.7|29412.7|29412.7|29412.7|29412.7|29412.7|0
1648722410000|2022-03-31 10:26:50|29412.46|29412.46|29412.46|29412.46|29412.46|29412.46|29412.46|29412.46|0
1648722450000|2022-03-31 10:27:30|29411.85|29411.85|29415.39|29415.39|29415.39|29415.39|29411.85|29411.85|0
1648722460000|2022-03-31 10:27:40|29414.79|29414.79|29411.85|29411.85|29415.39|29415.39|29411.85|29411.85|0
1648722470000|2022-03-31 10:27:50|29411.55|29411.55|29411.55|29411.55|29411.55|29411.55|29411.55|29411.55|0
1648722480000|2022-03-31 10:28:00|29415.09|29415.09|29415.09|29415.09|29415.09|29415.09|29414.19|29414.19|0
1648722500000|2022-03-31 10:28:20|29414.79|29414.79|29414.79|29414.79|29414.79|29414.79|29414.79|29414.79|0
1648722510000|2022-03-31 10:28:30|29418.32|29418.32|29414.79|29414.79|29418.32|29418.32|29414.79|29414.79|0
1648722520000|2022-03-31 10:28:40|29418.32|29418.32|29421.86|29421.86|29421.86|29421.86|29418.32|29418.32|0
1648722530000|2022-03-31 10:28:50|29422.16|29422.16|29422.16|29422.16|29422.16|29422.16|29422.16|29422.16|0
1648722540000|2022-03-31 10:29:00|29422.46|29422.46|29421.56|29421.56|29422.46|29422.46|29421.56|29421.56|0
1648722570000|2022-03-31 10:29:30|29428.63|29428.63|29433.06|29433.06|29436.6|29436.6|29428.63|29428.63|0
1648722590000|2022-03-31 10:29:50|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|29422.46|0
1648722600000|2022-03-31 10:30:00|29425.99|29425.99|29440.13|29440.13|29440.13|29440.13|29425.99|29425.99|0
1648722630000|2022-03-31 10:30:30|29436.6|29436.6|29436.6|29436.6|29436.6|29436.6|29436.6|29436.6|0
1648722640000|2022-03-31 10:30:40|29433.06|29433.06|29425.99|29425.99|29433.06|29433.06|29425.99|29425.99|0
1648722700000|2022-03-31 10:31:40|29429.53|29429.53|29429.53|29429.53|29429.53|29429.53|29429.53|29429.53|0
1648722710000|2022-03-31 10:31:50|29425.99|29425.99|29425.99|29425.99|29425.99|29425.99|29425.99|29425.99|0
1648722730000|2022-03-31 10:32:10|29418.92|29418.92|29411.85|29411.85|29418.92|29418.92|29411.85|29411.85|0
1648722740000|2022-03-31 10:32:20|29404.78|29404.78|29404.78|29404.78|29404.78|29404.78|29404.78|29404.78|0
1648722770000|2022-03-31 10:32:50|29408.32|29408.32|29408.32|29408.32|29408.32|29408.32|29408.32|29408.32|0
1648722800000|2022-03-31 10:33:20|29407.91|29407.91|29407.91|29407.91|29407.91|29407.91|29407.91|29407.91|0
1648722830000|2022-03-31 10:33:50|29407.5|29407.5|29407.5|29407.5|29407.5|29407.5|29407.5|29407.5|0
1648722840000|2022-03-31 10:34:00|29406.9|29406.9|29406.9|29406.9|29406.9|29406.9|29406.9|29406.9|0
1648722860000|2022-03-31 10:34:20|29407.14|29407.14|29407.14|29407.14|29407.14|29407.14|29407.14|29407.14|0
1648722890000|2022-03-31 10:34:50|29407.44|29407.44|29407.44|29407.44|29407.44|29407.44|29407.44|29407.44|0
1648722900000|2022-03-31 10:35:00|29414.51|29414.51|29418.04|29418.04|29418.04|29418.04|29414.51|29414.51|0
1648722940000|2022-03-31 10:35:40|29410.97|29410.97|29410.97|29410.97|29410.97|29410.97|29410.97|29410.97|0
1648723030000|2022-03-31 10:37:10|29418.04|29418.04|29418.04|29418.04|29418.04|29418.04|29418.04|29418.04|0
1648723090000|2022-03-31 10:38:10|29421.58|29421.58|29421.58|29421.58|29421.58|29421.58|29421.58|29421.58|0
1648723100000|2022-03-31 10:38:20|29414.51|29414.51|29414.1|29414.1|29414.51|29414.51|29414.1|29414.1|0
1648723110000|2022-03-31 10:38:30|29410.57|29410.57|29410.57|29410.57|29410.57|29410.57|29410.57|29410.57|0
1648723180000|2022-03-31 10:39:40|29407.03|29407.03|29407.03|29407.03|29407.03|29407.03|29407.03|29407.03|0
1648723200000|2022-03-31 10:40:00|29403.5|29403.5|29403.5|29403.5|29403.5|29403.5|29403.5|29403.5|0
1648723210000|2022-03-31 10:40:10|29403.13|29403.13|29403.13|29403.13|29403.13|29403.13|29403.13|29403.13|0
1648723220000|2022-03-31 10:40:20|29406.67|29406.67|29403.13|29403.13|29406.67|29406.67|29403.13|29403.13|0
1648723260000|2022-03-31 10:41:00|29402.72|29402.72|29402.72|29402.72|29402.72|29402.72|29402.72|29402.72|0
1648723330000|2022-03-31 10:42:10|29409.79|29409.79|29409.79|29409.79|29409.79|29409.79|29409.79|29409.79|0
1648723350000|2022-03-31 10:42:30|29413.33|29413.33|29409.79|29409.79|29413.33|29413.33|29409.79|29409.79|0
1648723370000|2022-03-31 10:42:50|29406.26|29406.26|29406.26|29406.26|29406.26|29406.26|29406.26|29406.26|0
1648723380000|2022-03-31 10:43:00|29409.79|29409.79|29409.79|29409.79|29409.79|29409.79|29409.79|29409.79|0
1648723390000|2022-03-31 10:43:10|29408.29|29408.29|29407.99|29407.99|29408.29|29408.29|29407.69|29407.69|0
1648723480000|2022-03-31 10:44:40|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|29407.69|0
1648723490000|2022-03-31 10:44:50|29404.15|29404.15|29404.15|29404.15|29404.15|29404.15|29404.15|29404.15|0
1648723500000|2022-03-31 10:45:00|29402.35|29402.35|29403.01|29403.01|29403.85|29403.85|29402.35|29402.35|0
1648723520000|2022-03-31 10:45:20|29403.61|29403.61|29403.61|29403.61|29403.61|29403.61|29403.61|29403.61|0
1648723560000|2022-03-31 10:46:00|29400.08|29400.08|29392.71|29392.71|29400.08|29400.08|29392.71|29392.71|0
1648723570000|2022-03-31 10:46:10|29392.3|29392.3|29391.89|29391.89|29392.3|29392.3|29391.89|29391.89|0
1648723590000|2022-03-31 10:46:30|29388.35|29388.35|29384.82|29384.82|29388.35|29388.35|29384.82|29384.82|0
1648723600000|2022-03-31 10:46:40|29384.52|29384.52|29366.84|29366.84|29384.52|29384.52|29366.84|29366.84|0
1648723610000|2022-03-31 10:46:50|29363.31|29363.31|29370.38|29370.38|29370.38|29370.38|29363.31|29363.31|0
1648723640000|2022-03-31 10:47:20|29377.45|29377.45|29377.45|29377.45|29377.45|29377.45|29377.45|29377.45|0
1648723650000|2022-03-31 10:47:30|29377.15|29377.15|29377.45|29377.45|29377.45|29377.45|29376.85|29376.85|0
1648723660000|2022-03-31 10:47:40|29376.55|29376.55|29376.55|29376.55|29376.55|29376.55|29376.55|29376.55|0
1648723670000|2022-03-31 10:47:50|29376.14|29376.14|29379.67|29379.67|29379.67|29379.67|29376.14|29376.14|0
1648723730000|2022-03-31 10:48:50|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|0
1648723750000|2022-03-31 10:49:10|29387.04|29387.04|29387.04|29387.04|29387.04|29387.04|29387.04|29387.04|0
1648723760000|2022-03-31 10:49:20|29390.58|29390.58|29390.58|29390.58|29390.58|29390.58|29390.58|29390.58|0
1648723780000|2022-03-31 10:49:40|29391.4|29391.4|29413.42|29413.42|29413.42|29413.42|29391.4|29391.4|0
1648723820000|2022-03-31 10:50:20|29414.33|29414.33|29414.03|29414.03|29414.33|29414.33|29414.03|29414.03|0
1648723850000|2022-03-31 10:50:50|29414.63|29414.63|29411.09|29411.09|29414.63|29414.63|29411.09|29411.09|0
1648723870000|2022-03-31 10:51:10|29425.23|29425.23|29414.63|29414.63|29425.23|29425.23|29414.63|29414.63|0
1648723890000|2022-03-31 10:51:30|29418.16|29418.16|29418.16|29418.16|29418.16|29418.16|29418.16|29418.16|0
1648723910000|2022-03-31 10:51:50|29418.76|29418.76|29418.76|29418.76|29418.76|29418.76|29418.76|29418.76|0
1648723950000|2022-03-31 10:52:30|29422.3|29422.3|29418.76|29418.76|29422.3|29422.3|29418.76|29418.76|0
1648723980000|2022-03-31 10:53:00|29415.23|29415.23|29411.69|29411.69|29415.23|29415.23|29411.69|29411.69|0
1648723990000|2022-03-31 10:53:10|29418.76|29418.76|29415.23|29415.23|29418.76|29418.76|29415.23|29415.23|0
1648724030000|2022-03-31 10:53:50|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|0
1648724040000|2022-03-31 10:54:00|29415.23|29415.23|29415.23|29415.23|29415.23|29415.23|29415.23|29415.23|0
1648724080000|2022-03-31 10:54:40|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|29411.69|0
1648724090000|2022-03-31 10:54:50|29411.28|29411.28|29407.75|29407.75|29411.28|29411.28|29407.75|29407.75|0
1648724130000|2022-03-31 10:55:30|29403.31|29403.31|29403.31|29403.31|29403.31|29403.31|29403.31|29403.31|0
1648724150000|2022-03-31 10:55:50|29406.85|29406.85|29406.85|29406.85|29406.85|29406.85|29406.85|29406.85|0
1648724170000|2022-03-31 10:56:10|29410.68|29410.68|29410.68|29410.68|29410.68|29410.68|29410.68|29410.68|0
1648724180000|2022-03-31 10:56:20|29410.98|29410.98|29410.98|29410.98|29410.98|29410.98|29410.98|29410.98|0
1648724190000|2022-03-31 10:56:30|29414.52|29414.52|29414.52|29414.52|29414.52|29414.52|29414.52|29414.52|0
1648724210000|2022-03-31 10:56:50|29410.98|29410.98|29410.98|29410.98|29410.98|29410.98|29410.98|29410.98|0
1648724230000|2022-03-31 10:57:10|29414.52|29414.52|29407.45|29407.45|29414.52|29414.52|29407.45|29407.45|0
1648724270000|2022-03-31 10:57:50|29403.91|29403.91|29403.91|29403.91|29403.91|29403.91|29403.91|29403.91|0
1648724310000|2022-03-31 10:58:30|29404.51|29404.51|29408.05|29408.05|29408.05|29408.05|29404.51|29404.51|0
1648724320000|2022-03-31 10:58:40|29411.58|29411.58|29415.12|29415.12|29415.12|29415.12|29411.58|29411.58|0
1648724330000|2022-03-31 10:58:50|29418.65|29418.65|29418.65|29418.65|29418.65|29418.65|29418.65|29418.65|0
1648724340000|2022-03-31 10:59:00|29415.12|29415.12|29408.05|29408.05|29415.12|29415.12|29408.05|29408.05|0
1648724390000|2022-03-31 10:59:50|29404.51|29404.51|29404.51|29404.51|29404.51|29404.51|29404.51|29404.51|0
1648724400000|2022-03-31 11:00:00|29408.05|29408.05|29415.12|29415.12|29415.12|29415.12|29408.05|29408.05|0
1648724430000|2022-03-31 11:00:30|29418.65|29418.65|29415.12|29415.12|29418.65|29418.65|29415.12|29415.12|0
1648724440000|2022-03-31 11:00:40|29411.58|29411.58|29411.58|29411.58|29411.58|29411.58|29411.58|29411.58|0
1648724470000|2022-03-31 11:01:10|29411.22|29411.22|29410.98|29410.98|29411.22|29411.22|29410.98|29410.98|0
1648724490000|2022-03-31 11:01:30|29409.78|29409.78|29409.78|29409.78|29409.78|29409.78|29409.78|29409.78|0
1648724500000|2022-03-31 11:01:40|29402.71|29402.71|29402.71|29402.71|29402.71|29402.71|29402.71|29402.71|0
1648724510000|2022-03-31 11:01:50|29399.17|29399.17|29399.17|29399.17|29399.17|29399.17|29399.17|29399.17|0
1648724640000|2022-03-31 11:04:00|29402.71|29402.71|29402.71|29402.71|29402.71|29402.71|29402.71|29402.71|0
1648724650000|2022-03-31 11:04:10|29402.46|29402.46|29398.93|29398.93|29402.46|29402.46|29398.93|29398.93|0
1648724670000|2022-03-31 11:04:30|29406|29406|29406|29406|29406|29406|29406|29406|0
1648724680000|2022-03-31 11:04:40|29409.53|29409.53|29409.53|29409.53|29409.53|29409.53|29409.53|29409.53|0
1648724700000|2022-03-31 11:05:00|29406|29406|29406|29406|29406|29406|29406|29406|0
1648724720000|2022-03-31 11:05:20|29402.46|29402.46|29400.66|29400.66|29402.46|29402.46|29400.66|29400.66|0
1648724750000|2022-03-31 11:05:50|29404.2|29404.2|29404.2|29404.2|29404.2|29404.2|29404.2|29404.2|0
1648724760000|2022-03-31 11:06:00|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|29400.66|0
1648724770000|2022-03-31 11:06:10|29400.25|29400.25|29396.72|29396.72|29400.25|29400.25|29396.72|29396.72|0
1648724800000|2022-03-31 11:06:40|29397.62|29397.62|29397.62|29397.62|29397.62|29397.62|29397.62|29397.62|0
1648724810000|2022-03-31 11:06:50|29396.72|29396.72|29396.72|29396.72|29396.72|29396.72|29396.72|29396.72|0
1648724830000|2022-03-31 11:07:10|29397.13|29397.13|29393.18|29393.18|29397.13|29397.13|29393.18|29393.18|0
1648724880000|2022-03-31 11:08:00|29396.72|29396.72|29393.18|29393.18|29396.72|29396.72|29389.65|29389.65|0
1648724900000|2022-03-31 11:08:20|29394.08|29394.08|29394.08|29394.08|29394.08|29394.08|29394.08|29394.08|0
1648724920000|2022-03-31 11:08:40|29390.55|29390.55|29390.55|29390.55|29390.55|29390.55|29390.55|29390.55|0
1648724940000|2022-03-31 11:09:00|29394.08|29394.08|29394.08|29394.08|29394.08|29394.08|29394.08|29394.08|0
1648724960000|2022-03-31 11:09:20|29397.62|29397.62|29394.08|29394.08|29397.62|29397.62|29394.08|29394.08|0
1648724990000|2022-03-31 11:09:50|29390.55|29390.55|29390.55|29390.55|29390.55|29390.55|29390.55|29390.55|0
1648725000000|2022-03-31 11:10:00|29387.01|29387.01|29387.01|29387.01|29387.01|29387.01|29387.01|29387.01|0
1648725020000|2022-03-31 11:10:20|29390.55|29390.55|29390.55|29390.55|29390.55|29390.55|29390.55|29390.55|0
1648725040000|2022-03-31 11:10:40|29397.62|29397.62|29397.62|29397.62|29397.62|29397.62|29397.62|29397.62|0
1648725050000|2022-03-31 11:10:50|29398.1|29398.1|29398.92|29398.92|29398.92|29398.92|29398.1|29398.1|0
1648725080000|2022-03-31 11:11:20|29399.82|29399.82|29399.82|29399.82|29399.82|29399.82|29399.82|29399.82|0
1648725090000|2022-03-31 11:11:30|29406.89|29406.89|29406.89|29406.89|29406.89|29406.89|29406.89|29406.89|0
1648725130000|2022-03-31 11:12:10|29410.43|29410.43|29410.43|29410.43|29410.43|29410.43|29410.43|29410.43|0
1648725150000|2022-03-31 11:12:30|29417.5|29417.5|29417.5|29417.5|29417.5|29417.5|29417.5|29417.5|0
1648725190000|2022-03-31 11:13:10|29417.38|29417.38|29417.38|29417.38|29417.38|29417.38|29417.38|29417.38|0
1648725210000|2022-03-31 11:13:30|29413.84|29413.84|29413.84|29413.84|29413.84|29413.84|29413.84|29413.84|0
1648725220000|2022-03-31 11:13:40|29410.31|29410.31|29410.31|29410.31|29410.31|29410.31|29410.31|29410.31|0
1648725280000|2022-03-31 11:14:40|29406.77|29406.77|29406.77|29406.77|29406.77|29406.77|29406.77|29406.77|0
1648725330000|2022-03-31 11:15:30|29403.24|29403.24|29399.7|29399.7|29403.24|29403.24|29399.7|29399.7|0
1648725380000|2022-03-31 11:16:20|29400|29400|29400.6|29400.6|29400.6|29400.6|29400|29400|0
1648725420000|2022-03-31 11:17:00|29404.14|29404.14|29404.14|29404.14|29404.14|29404.14|29404.14|29404.14|0
1648725490000|2022-03-31 11:18:10|29407.67|29407.67|29407.67|29407.67|29407.67|29407.67|29407.67|29407.67|0
1648725500000|2022-03-31 11:18:20|29407.07|29407.07|29406.77|29406.77|29407.07|29407.07|29406.77|29406.77|0
1648725550000|2022-03-31 11:19:10|29410.31|29410.31|29406.77|29406.77|29410.31|29410.31|29406.77|29406.77|0
1648725560000|2022-03-31 11:19:20|29403.24|29403.24|29403.84|29403.84|29403.84|29403.84|29403.24|29403.24|0
1648725570000|2022-03-31 11:19:30|29396.77|29396.77|29396.77|29396.77|29396.77|29396.77|29396.77|29396.77|0
1648725580000|2022-03-31 11:19:40|29393.23|29393.23|29393.23|29393.23|29393.23|29393.23|29393.23|29393.23|0
1648725600000|2022-03-31 11:20:00|29393.48|29393.48|29382.87|29382.87|29393.48|29393.48|29382.87|29382.87|0
1648725620000|2022-03-31 11:20:20|29379.34|29379.34|29379.34|29379.34|29379.34|29379.34|29379.34|29379.34|0
1648725690000|2022-03-31 11:21:30|29382.87|29382.87|29382.87|29382.87|29386.41|29386.41|29382.87|29382.87|0
1648725710000|2022-03-31 11:21:50|29379.34|29379.34|29379.34|29379.34|29379.34|29379.34|29379.34|29379.34|0
1648725750000|2022-03-31 11:22:30|29375.8|29375.8|29372.27|29372.27|29375.8|29375.8|29372.27|29372.27|0
1648725780000|2022-03-31 11:23:00|29379.34|29379.34|29379.34|29379.34|29379.34|29379.34|29379.34|29379.34|0
1648725790000|2022-03-31 11:23:10|29379.64|29379.64|29373.4|29373.4|29379.64|29379.64|29373.4|29373.4|0
1648725800000|2022-03-31 11:23:20|29374.6|29374.6|29374.6|29374.6|29374.6|29374.6|29374.6|29374.6|0
1648725850000|2022-03-31 11:24:10|29371.06|29371.06|29363.99|29363.99|29371.06|29371.06|29363.99|29363.99|0
1648725860000|2022-03-31 11:24:20|29360.46|29360.46|29353.39|29353.39|29360.46|29360.46|29353.39|29353.39|0
1648725880000|2022-03-31 11:24:40|29353.15|29353.15|29353.15|29353.15|29353.15|29353.15|29353.15|29353.15|0
1648725930000|2022-03-31 11:25:30|29367.29|29367.29|29363.75|29363.75|29367.29|29367.29|29363.75|29363.75|0
1648725990000|2022-03-31 11:26:30|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|0
1648726020000|2022-03-31 11:27:00|29363.75|29363.75|29363.75|29363.75|29363.75|29363.75|29363.75|29363.75|0
1648726030000|2022-03-31 11:27:10|29360.22|29360.22|29360.22|29360.22|29360.22|29360.22|29360.22|29360.22|0
1648726060000|2022-03-31 11:27:40|29363.75|29363.75|29363.75|29363.75|29363.75|29363.75|29363.75|29363.75|0
1648726070000|2022-03-31 11:27:50|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|0
1648726080000|2022-03-31 11:28:00|29363.75|29363.75|29363.75|29363.75|29363.75|29363.75|29363.75|29363.75|0
1648726190000|2022-03-31 11:29:50|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|29367.29|0
1648726200000|2022-03-31 11:30:00|29370.82|29370.82|29370.82|29370.82|29370.82|29370.82|29370.82|29370.82|0
1648726220000|2022-03-31 11:30:20|29363.75|29363.75|29363.75|29363.75|29367.29|29367.29|29363.75|29363.75|0
1648726250000|2022-03-31 11:30:50|29374.36|29374.36|29374.36|29374.36|29374.36|29374.36|29374.36|29374.36|0
1648726260000|2022-03-31 11:31:00|29373.54|29373.54|29373.54|29373.54|29373.54|29373.54|29373.54|29373.54|0
1648726270000|2022-03-31 11:31:10|29384.14|29384.14|29383.54|29383.54|29384.14|29384.14|29383.54|29383.54|0
1648726320000|2022-03-31 11:32:00|29382.64|29382.64|29382.04|29382.04|29382.64|29382.64|29381.73|29381.73|0
1648726360000|2022-03-31 11:32:40|29396.17|29396.17|29399.71|29399.71|29400.01|29400.01|29392.64|29392.64|0
1648726370000|2022-03-31 11:32:50|29399.41|29399.41|29403.24|29403.24|29403.24|29403.24|29399.41|29399.41|0
1648726380000|2022-03-31 11:33:00|29410.31|29410.31|29402.34|29402.34|29410.31|29410.31|29402.34|29402.34|0
1648726420000|2022-03-31 11:33:40|29398.81|29398.81|29398.81|29398.81|29398.81|29398.81|29398.81|29398.81|0
1648726430000|2022-03-31 11:33:50|29399.41|29399.41|29399.41|29399.41|29399.41|29399.41|29399.41|29399.41|0
1648726440000|2022-03-31 11:34:00|29395.87|29395.87|29395.87|29395.87|29395.87|29395.87|29395.87|29395.87|0
1648726480000|2022-03-31 11:34:40|29392.34|29392.34|29388.8|29388.8|29392.34|29392.34|29388.8|29388.8|0
1648726500000|2022-03-31 11:35:00|29385.27|29385.27|29377.6|29377.6|29385.27|29385.27|29377.6|29377.6|0
1648726580000|2022-03-31 11:36:20|29378.01|29378.01|29378.01|29378.01|29381.54|29381.54|29378.01|29378.01|0
1648726610000|2022-03-31 11:36:50|29377.6|29377.6|29377.6|29377.6|29377.6|29377.6|29377.6|29377.6|0
1648726750000|2022-03-31 11:39:10|29377.96|29377.96|29377.96|29377.96|29377.96|29377.96|29377.96|29377.96|0
1648726770000|2022-03-31 11:39:30|29377.36|29377.36|29377.36|29377.36|29377.36|29377.36|29377.36|29377.36|0
1648726780000|2022-03-31 11:39:40|29377|29377|29377|29377|29377|29377|29377|29377|0
1648726840000|2022-03-31 11:40:40|29380.53|29380.53|29377|29377|29380.53|29380.53|29377|29377|0
1648726850000|2022-03-31 11:40:50|29373.46|29373.46|29374.06|29374.06|29374.06|29374.06|29373.46|29373.46|0
1648726880000|2022-03-31 11:41:20|29374.36|29374.36|29373.76|29373.76|29374.66|29374.66|29373.76|29373.76|0
1648726890000|2022-03-31 11:41:30|29380.83|29380.83|29380.83|29380.83|29380.83|29380.83|29380.83|29380.83|0
1648726900000|2022-03-31 11:41:40|29377.3|29377.3|29387.9|29387.9|29387.9|29387.9|29377.3|29377.3|0
1648726930000|2022-03-31 11:42:10|29387.3|29387.3|29387.3|29387.3|29387.9|29387.9|29387.3|29387.3|0
1648726940000|2022-03-31 11:42:20|29394.37|29394.37|29394.37|29394.37|29394.37|29394.37|29394.37|29394.37|0
1648726970000|2022-03-31 11:42:50|29397.91|29397.91|29399.11|29399.11|29399.11|29399.11|29397.91|29397.91|0
1648726980000|2022-03-31 11:43:00|29395.57|29395.57|29395.57|29395.57|29395.57|29395.57|29395.57|29395.57|0
1648726990000|2022-03-31 11:43:10|29399.11|29399.11|29399.47|29399.47|29399.47|29399.47|29399.11|29399.11|0
1648727030000|2022-03-31 11:43:50|29406.54|29406.54|29406.54|29406.54|29406.54|29406.54|29406.54|29406.54|0
1648727120000|2022-03-31 11:45:20|29410.08|29410.08|29410.08|29410.08|29410.08|29410.08|29410.08|29410.08|0
1648727130000|2022-03-31 11:45:30|29406.54|29406.54|29402.6|29402.6|29406.54|29406.54|29402.6|29402.6|0
1648727180000|2022-03-31 11:46:20|29406.13|29406.13|29406.13|29406.13|29409.67|29409.67|29406.13|29406.13|0
1648727200000|2022-03-31 11:46:40|29406.43|29406.43|29409.97|29409.97|29409.97|29409.97|29406.43|29406.43|0
1648727290000|2022-03-31 11:48:10|29410.27|29410.27|29409.97|29409.97|29410.27|29410.27|29409.97|29409.97|0
1648727330000|2022-03-31 11:48:50|29417.04|29417.04|29417.04|29417.04|29417.04|29417.04|29417.04|29417.04|0
1648727360000|2022-03-31 11:49:20|29406.43|29406.43|29402.9|29402.9|29406.43|29406.43|29402.9|29402.9|0
1648727380000|2022-03-31 11:49:40|29406.43|29406.43|29409.97|29409.97|29409.97|29409.97|29406.43|29406.43|0
1648727400000|2022-03-31 11:50:00|29410.27|29410.27|29410.27|29410.27|29410.27|29410.27|29410.27|29410.27|0
1648727420000|2022-03-31 11:50:20|29417.34|29417.34|29417.34|29417.34|29417.34|29417.34|29417.34|29417.34|0
1648727430000|2022-03-31 11:50:30|29413.8|29413.8|29417.34|29417.34|29417.34|29417.34|29413.8|29413.8|0
1648727460000|2022-03-31 11:51:00|29410.27|29410.27|29410.27|29410.27|29410.27|29410.27|29410.27|29410.27|0
1648727480000|2022-03-31 11:51:20|29413.8|29413.8|29413.8|29413.8|29413.8|29413.8|29413.8|29413.8|0
1648727500000|2022-03-31 11:51:40|29414.1|29414.1|29413.5|29413.5|29414.1|29414.1|29413.5|29413.5|0
1648727520000|2022-03-31 11:52:00|29417.04|29417.04|29417.04|29417.04|29417.04|29417.04|29417.04|29417.04|0
1648727580000|2022-03-31 11:53:00|29424.11|29424.11|29424.11|29424.11|29424.11|29424.11|29424.11|29424.11|0
1648727590000|2022-03-31 11:53:10|29427.64|29427.64|29427.64|29427.64|29427.64|29427.64|29427.64|29427.64|0
1648727600000|2022-03-31 11:53:20|29428.24|29428.24|29429.06|29429.06|29429.06|29429.06|29428.24|29428.24|0
1648727610000|2022-03-31 11:53:30|29425.53|29425.53|29425.53|29425.53|29425.53|29425.53|29425.53|29425.53|0
1648727630000|2022-03-31 11:53:50|29429.06|29429.06|29429.06|29429.06|29429.06|29429.06|29429.06|29429.06|0
1648727660000|2022-03-31 11:54:20|29429.36|29429.36|29429.36|29429.36|29429.36|29429.36|29429.36|29429.36|0
1648727690000|2022-03-31 11:54:50|29429.06|29429.06|29429.06|29429.06|29429.06|29429.06|29429.06|29429.06|0
1648727700000|2022-03-31 11:55:00|29436.13|29436.13|29436.13|29436.13|29436.13|29436.13|29436.13|29436.13|0
1648727710000|2022-03-31 11:55:10|29432.6|29432.6|29436.13|29436.13|29436.13|29436.13|29432.6|29432.6|0
1648727730000|2022-03-31 11:55:30|29429.06|29429.06|29429.06|29429.06|29429.06|29429.06|29429.06|29429.06|0
1648727760000|2022-03-31 11:56:00|29425.53|29425.53|29429.06|29429.06|29429.06|29429.06|29425.53|29425.53|0
1648727780000|2022-03-31 11:56:20|29428.82|29428.82|29429.43|29429.43|29429.43|29429.43|29428.82|29428.82|0
1648727810000|2022-03-31 11:56:50|29425.89|29425.89|29422.36|29422.36|29425.89|29425.89|29422.36|29422.36|0
1648727830000|2022-03-31 11:57:10|29418.82|29418.82|29418.82|29418.82|29418.82|29418.82|29418.82|29418.82|0
1648727850000|2022-03-31 11:57:30|29418.52|29418.52|29418.52|29418.52|29418.52|29418.52|29418.52|29418.52|0
1648727860000|2022-03-31 11:57:40|29414.99|29414.99|29414.99|29414.99|29414.99|29414.99|29414.99|29414.99|0
1648727900000|2022-03-31 11:58:20|29418.52|29418.52|29418.52|29418.52|29418.52|29418.52|29418.52|29418.52|0
1648727930000|2022-03-31 11:58:50|29425.59|29425.59|29425.59|29425.59|29425.59|29425.59|29425.59|29425.59|0
1648727960000|2022-03-31 11:59:20|29422.05|29422.05|29422.05|29422.05|29422.05|29422.05|29422.05|29422.05|0
1648727970000|2022-03-31 11:59:30|29414.99|29414.99|29407.92|29407.92|29414.99|29414.99|29407.92|29407.92|0
1648727990000|2022-03-31 11:59:50|29404.38|29404.38|29404.38|29404.38|29404.38|29404.38|29404.38|29404.38|0
1648728010000|2022-03-31 12:00:10|29397.31|29397.31|29397.31|29397.31|29397.31|29397.31|29397.31|29397.31|0
1648728020000|2022-03-31 12:00:20|29393.78|29393.78|29393.37|29393.37|29393.78|29393.78|29393.37|29393.37|0
1648728030000|2022-03-31 12:00:30|29393.07|29393.07|29393.07|29393.07|29393.07|29393.07|29393.07|29393.07|0
1648728050000|2022-03-31 12:00:50|29375.39|29375.39|29378.93|29378.93|29378.93|29378.93|29375.39|29375.39|0
1648728070000|2022-03-31 12:01:10|29382.46|29382.46|29386|29386|29386|29386|29382.46|29382.46|0
1648728080000|2022-03-31 12:01:20|29389.53|29389.53|29389.53|29389.53|29389.53|29389.53|29389.53|29389.53|0
1648728090000|2022-03-31 12:01:30|29386|29386|29386|29386|29386|29386|29386|29386|0
1648728100000|2022-03-31 12:01:40|29382.46|29382.46|29378.93|29378.93|29382.46|29382.46|29378.93|29378.93|0
1648728120000|2022-03-31 12:02:00|29379.05|29379.05|29379.05|29379.05|29379.05|29379.05|29379.05|29379.05|0
1648728130000|2022-03-31 12:02:10|29378.93|29378.93|29378.93|29378.93|29378.93|29378.93|29378.93|29378.93|0
1648728180000|2022-03-31 12:03:00|29386|29386|29382.46|29382.46|29386|29386|29382.46|29382.46|0
1648728200000|2022-03-31 12:03:20|29389.53|29389.53|29389.53|29389.53|29389.53|29389.53|29389.53|29389.53|0
1648728210000|2022-03-31 12:03:30|29389.23|29389.23|29388.93|29388.93|29389.23|29389.23|29388.93|29388.93|0
1648728220000|2022-03-31 12:03:40|29388.63|29388.63|29388.93|29388.93|29388.93|29388.93|29388.63|29388.63|0
1648728240000|2022-03-31 12:04:00|29381.86|29381.86|29374.79|29374.79|29381.86|29381.86|29374.79|29374.79|0
1648728260000|2022-03-31 12:04:20|29375.09|29375.09|29375.09|29375.09|29375.09|29375.09|29375.09|29375.09|0
1648728300000|2022-03-31 12:05:00|29378.63|29378.63|29382.16|29382.16|29382.16|29382.16|29378.63|29378.63|0
1648728330000|2022-03-31 12:05:30|29381.86|29381.86|29378.63|29378.63|29382.16|29382.16|29378.63|29378.63|0
1648728340000|2022-03-31 12:05:40|29378.02|29378.02|29378.63|29378.63|29378.63|29378.63|29378.02|29378.02|0
1648728360000|2022-03-31 12:06:00|29375.09|29375.09|29375.09|29375.09|29375.09|29375.09|29375.09|29375.09|0
1648728370000|2022-03-31 12:06:10|29368.02|29368.02|29368.02|29368.02|29368.02|29368.02|29368.02|29368.02|0
1648728390000|2022-03-31 12:06:30|29371.56|29371.56|29371.56|29371.56|29371.56|29371.56|29371.56|29371.56|0
1648728450000|2022-03-31 12:07:30|29371.86|29371.86|29371.56|29371.56|29371.86|29371.86|29371.56|29371.56|0
1648728470000|2022-03-31 12:07:50|29368.02|29368.02|29364.49|29364.49|29368.02|29368.02|29364.49|29364.49|0
1648728510000|2022-03-31 12:08:30|29375.09|29375.09|29368.02|29368.02|29375.09|29375.09|29368.02|29368.02|0
1648728520000|2022-03-31 12:08:40|29367.72|29367.72|29367.72|29367.72|29367.72|29367.72|29367.72|29367.72|0
1648728530000|2022-03-31 12:08:50|29364.19|29364.19|29363.58|29363.58|29364.19|29364.19|29363.58|29363.58|0
1648728570000|2022-03-31 12:09:30|29367.12|29367.12|29370.65|29370.65|29370.65|29370.65|29367.12|29367.12|0
1648728610000|2022-03-31 12:10:10|29370.95|29370.95|29374.19|29374.19|29375.09|29375.09|29370.95|29370.95|0
1648728620000|2022-03-31 12:10:20|29370.65|29370.65|29370.65|29370.65|29370.65|29370.65|29370.65|29370.65|0
1648728640000|2022-03-31 12:10:40|29374.19|29374.19|29374.19|29374.19|29374.19|29374.19|29374.19|29374.19|0
1648728670000|2022-03-31 12:11:10|29377.72|29377.72|29381.26|29381.26|29381.26|29381.26|29377.72|29377.72|0
1648728700000|2022-03-31 12:11:40|29380.06|29380.06|29379.76|29379.76|29380.36|29380.36|29379.76|29379.76|0
1648728710000|2022-03-31 12:11:50|29380.06|29380.06|29380.06|29380.06|29380.36|29380.36|29380.06|29380.06|0
1648728720000|2022-03-31 12:12:00|29380.36|29380.36|29383.18|29383.18|29386.72|29386.72|29379.65|29379.65|0
1648728770000|2022-03-31 12:12:50|29382.88|29382.88|29382.88|29382.88|29382.88|29382.88|29382.88|29382.88|0
1648728790000|2022-03-31 12:13:10|29382.52|29382.52|29382.52|29382.52|29382.52|29382.52|29382.52|29382.52|0
1648728860000|2022-03-31 12:14:20|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|29382.22|0
1648728890000|2022-03-31 12:14:50|29382.94|29382.94|29382.94|29382.94|29382.94|29382.94|29382.94|29382.94|0
1648728910000|2022-03-31 12:15:10|29382.64|29382.64|29382.64|29382.64|29382.64|29382.64|29382.64|29382.64|0
1648728920000|2022-03-31 12:15:20|29382.52|29382.52|29375.45|29375.45|29382.52|29382.52|29375.45|29375.45|0
1648728940000|2022-03-31 12:15:40|29368.38|29368.38|29368.38|29368.38|29368.38|29368.38|29368.38|29368.38|0
1648728970000|2022-03-31 12:16:10|29367.78|29367.78|29368.38|29368.38|29368.38|29368.38|29367.78|29367.78|0
1648729020000|2022-03-31 12:17:00|29364.85|29364.85|29364.85|29364.85|29364.85|29364.85|29364.85|29364.85|0
1648729060000|2022-03-31 12:17:40|29364.55|29364.55|29364.55|29364.55|29364.55|29364.55|29364.55|29364.55|0
1648729070000|2022-03-31 12:17:50|29363.95|29363.95|29364.25|29364.25|29364.25|29364.25|29363.95|29363.95|0
1648729080000|2022-03-31 12:18:00|29364.85|29364.85|29365.75|29365.75|29365.75|29365.75|29364.85|29364.85|0
1648729110000|2022-03-31 12:18:30|29372.82|29372.82|29372.82|29372.82|29372.82|29372.82|29372.82|29372.82|0
1648729120000|2022-03-31 12:18:40|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|29373.42|0
1648729140000|2022-03-31 12:19:00|29373.12|29373.12|29372.82|29372.82|29373.12|29373.12|29372.82|29372.82|0
1648729150000|2022-03-31 12:19:10|29362.22|29362.22|29357.18|29357.18|29362.22|29362.22|29357.18|29357.18|0
1648729200000|2022-03-31 12:20:00|29353.64|29353.64|29353.64|29353.64|29353.64|29353.64|29353.64|29353.64|0
1648729230000|2022-03-31 12:20:30|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|0
1648729260000|2022-03-31 12:21:00|29353.64|29353.64|29350.11|29350.11|29353.64|29353.64|29350.11|29350.11|0
1648729270000|2022-03-31 12:21:10|29343.04|29343.04|29343.04|29343.04|29343.04|29343.04|29343.04|29343.04|0
1648729290000|2022-03-31 12:21:30|29346.57|29346.57|29346.57|29346.57|29346.57|29346.57|29346.57|29346.57|0
1648729330000|2022-03-31 12:22:10|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|29350.11|0
1648729340000|2022-03-31 12:22:20|29351.31|29351.31|29351.61|29351.61|29351.61|29351.61|29351.31|29351.31|0
1648729350000|2022-03-31 12:22:30|29351.91|29351.91|29351.5|29351.5|29351.91|29351.91|29351.5|29351.5|0
1648729360000|2022-03-31 12:22:40|29347.97|29347.97|29347.97|29347.97|29347.97|29347.97|29347.97|29347.97|0
1648729370000|2022-03-31 12:22:50|29351.5|29351.5|29351.5|29351.5|29351.5|29351.5|29351.5|29351.5|0
1648729380000|2022-03-31 12:23:00|29355.04|29355.04|29355.04|29355.04|29355.04|29355.04|29355.04|29355.04|0
1648729500000|2022-03-31 12:25:00|29354.74|29354.74|29354.74|29354.74|29354.74|29354.74|29354.74|29354.74|0
1648729550000|2022-03-31 12:25:50|29351.2|29351.2|29351.2|29351.2|29351.2|29351.2|29351.2|29351.2|0
1648729560000|2022-03-31 12:26:00|29354.74|29354.74|29358.27|29358.27|29358.27|29358.27|29354.74|29354.74|0
1648729570000|2022-03-31 12:26:10|29354.74|29354.74|29354.74|29354.74|29354.74|29354.74|29354.33|29354.33|0
1648729580000|2022-03-31 12:26:20|29355.56|29355.56|29355.15|29355.15|29355.56|29355.56|29355.15|29355.15|0
1648729590000|2022-03-31 12:26:30|29358.68|29358.68|29358.68|29358.68|29358.68|29358.68|29358.68|29358.68|0
1648729610000|2022-03-31 12:26:50|29355.15|29355.15|29355.15|29355.15|29355.15|29355.15|29355.15|29355.15|0
1648729660000|2022-03-31 12:27:40|29355.02|29355.02|29354.66|29354.66|29355.02|29355.02|29354.66|29354.66|0
1648729690000|2022-03-31 12:28:10|29351.13|29351.13|29351.13|29351.13|29351.13|29351.13|29351.13|29351.13|0
1648729710000|2022-03-31 12:28:30|29347.59|29347.59|29340.52|29340.52|29347.59|29347.59|29340.52|29340.52|0
1648729730000|2022-03-31 12:28:50|29344.06|29344.06|29344.06|29344.06|29344.06|29344.06|29343.76|29343.76|0
1648729770000|2022-03-31 12:29:30|29351.13|29351.13|29351.13|29351.13|29351.13|29351.13|29351.13|29351.13|0
1648729790000|2022-03-31 12:29:50|29350.64|29350.64|29350.64|29350.64|29350.64|29350.64|29350.64|29350.64|0
1648729800000|2022-03-31 12:30:00|29350.04|29350.04|29342.97|29342.97|29350.04|29350.04|29342.97|29342.97|0
1648729810000|2022-03-31 12:30:10|29339.44|29339.44|29335.9|29335.9|29339.44|29339.44|29335.9|29335.9|0
1648729820000|2022-03-31 12:30:20|29336.2|29336.2|29337.4|29337.4|29337.4|29337.4|29336.2|29336.2|0
1648729840000|2022-03-31 12:30:40|29333.87|29333.87|29333.27|29333.27|29333.87|29333.87|29333.27|29333.27|0
1648729870000|2022-03-31 12:31:10|29340.34|29340.34|29340.34|29340.34|29340.34|29340.34|29340.34|29340.34|0
1648729890000|2022-03-31 12:31:30|29339.93|29339.93|29339.93|29339.93|29339.93|29339.93|29339.93|29339.93|0
1648729970000|2022-03-31 12:32:50|29336.39|29336.39|29332.86|29332.86|29336.39|29336.39|29332.86|29332.86|0
1648729980000|2022-03-31 12:33:00|29329.32|29329.32|29329.32|29329.32|29329.32|29329.32|29329.32|29329.32|0
1648729990000|2022-03-31 12:33:10|29325.79|29325.79|29324.59|29324.59|29325.79|29325.79|29324.59|29324.59|0
1648730000000|2022-03-31 12:33:20|29321.05|29321.05|29321.05|29321.05|29321.05|29321.05|29321.05|29321.05|0
1648730020000|2022-03-31 12:33:40|29306.91|29306.91|29306.91|29306.91|29306.91|29306.91|29306.91|29306.91|0
1648730070000|2022-03-31 12:34:30|29313.98|29313.98|29310.45|29310.45|29313.98|29313.98|29310.45|29310.45|0
1648730090000|2022-03-31 12:34:50|29313.98|29313.98|29313.98|29313.98|29313.98|29313.98|29313.98|29313.98|0
1648730100000|2022-03-31 12:35:00|29310.45|29310.45|29306.91|29306.91|29310.45|29310.45|29306.91|29306.91|0
1648730110000|2022-03-31 12:35:10|29306.79|29306.79|29310.33|29310.33|29310.33|29310.33|29306.79|29306.79|0
1648730120000|2022-03-31 12:35:20|29313.86|29313.86|29313.86|29313.86|29313.86|29313.86|29313.86|29313.86|0
1648730170000|2022-03-31 12:36:10|29313.26|29313.26|29308.91|29308.91|29313.26|29313.26|29308.91|29308.91|0
1648730180000|2022-03-31 12:36:20|29301.84|29301.84|29301.84|29301.84|29301.84|29301.84|29301.84|29301.84|0
1648730190000|2022-03-31 12:36:30|29298.3|29298.3|29298.3|29298.3|29298.3|29298.3|29298.3|29298.3|0
1648730210000|2022-03-31 12:36:50|29301.84|29301.84|29294.77|29294.77|29305.37|29305.37|29294.77|29294.77|0
1648730220000|2022-03-31 12:37:00|29301.84|29301.84|29308.91|29308.91|29312.44|29312.44|29301.84|29301.84|0
1648730240000|2022-03-31 12:37:20|29309.21|29309.21|29312.44|29312.44|29312.44|29312.44|29308.91|29308.91|0
1648730250000|2022-03-31 12:37:30|29319.51|29319.51|29319.51|29319.51|29319.51|29319.51|29319.51|29319.51|0
1648730300000|2022-03-31 12:38:20|29315.98|29315.98|29312.32|29312.32|29315.98|29315.98|29312.32|29312.32|0
1648730340000|2022-03-31 12:39:00|29312.92|29312.92|29312.92|29312.92|29312.92|29312.92|29312.92|29312.92|0
1648730370000|2022-03-31 12:39:30|29313.04|29313.04|29320.11|29320.11|29320.11|29320.11|29313.04|29313.04|0
1648730400000|2022-03-31 12:40:00|29316.58|29316.58|29316.58|29316.58|29316.58|29316.58|29316.58|29316.58|0
1648730410000|2022-03-31 12:40:10|29313.04|29313.04|29323.65|29323.65|29323.65|29323.65|29313.04|29313.04|0
1648730440000|2022-03-31 12:40:40|29320.11|29320.11|29323.65|29323.65|29323.65|29323.65|29320.11|29320.11|0
1648730460000|2022-03-31 12:41:00|29327.18|29327.18|29330.72|29330.72|29330.72|29330.72|29327.18|29327.18|0
1648730520000|2022-03-31 12:42:00|29331.02|29331.02|29329.81|29329.81|29331.02|29331.02|29329.81|29329.81|0
1648730550000|2022-03-31 12:42:30|29333.35|29333.35|29319.21|29319.21|29333.35|29333.35|29319.21|29319.21|0
1648730590000|2022-03-31 12:43:10|29322.74|29322.74|29322.74|29322.74|29322.74|29322.74|29322.74|29322.74|0
1648730620000|2022-03-31 12:43:40|29326.28|29326.28|29329.81|29329.81|29329.81|29329.81|29326.28|29326.28|0
1648730650000|2022-03-31 12:44:10|29333.35|29333.35|29333.35|29333.35|29333.35|29333.35|29333.35|29333.35|0
1648730680000|2022-03-31 12:44:40|29340.42|29340.42|29338.62|29338.62|29340.42|29340.42|29338.62|29338.62|0
1648730700000|2022-03-31 12:45:00|29342.15|29342.15|29342.15|29342.15|29342.15|29342.15|29342.15|29342.15|0
1648730710000|2022-03-31 12:45:10|29338.62|29338.62|29338.62|29338.62|29338.92|29338.92|29338.62|29338.62|0
1648730720000|2022-03-31 12:45:20|29335.08|29335.08|29327.6|29327.6|29335.08|29335.08|29327.6|29327.6|0
1648730730000|2022-03-31 12:45:30|29324.07|29324.07|29324.07|29324.07|29324.07|29324.07|29324.07|29324.07|0
1648730740000|2022-03-31 12:45:40|29327.6|29327.6|29328.2|29328.2|29328.2|29328.2|29327.6|29327.6|0
1648730760000|2022-03-31 12:46:00|29324.67|29324.67|29324.67|29324.67|29324.67|29324.67|29324.67|29324.67|0
1648730770000|2022-03-31 12:46:10|29325.27|29325.27|29325.27|29325.27|29325.27|29325.27|29324.97|29324.97|0
1648730780000|2022-03-31 12:46:20|29325.57|29325.57|29325.27|29325.27|29325.87|29325.87|29325.27|29325.27|0
1648730850000|2022-03-31 12:47:30|29335.87|29335.87|29335.87|29335.87|29335.87|29335.87|29335.87|29335.87|0
1648730870000|2022-03-31 12:47:50|29328.8|29328.8|29328.8|29328.8|29328.8|29328.8|29328.8|29328.8|0
1648730940000|2022-03-31 12:49:00|29325.27|29325.27|29325.27|29325.27|29325.27|29325.27|29325.27|29325.27|0
1648730950000|2022-03-31 12:49:10|29321.73|29321.73|29318.2|29318.2|29321.73|29321.73|29318.2|29318.2|0
1648730970000|2022-03-31 12:49:30|29314.66|29314.66|29314.66|29314.66|29314.66|29314.66|29314.66|29314.66|0
1648730980000|2022-03-31 12:49:40|29318.2|29318.2|29311.13|29311.13|29318.2|29318.2|29311.13|29311.13|0
1648730990000|2022-03-31 12:49:50|29314.66|29314.66|29314.66|29314.66|29314.66|29314.66|29314.66|29314.66|0
1648731020000|2022-03-31 12:50:20|29318.2|29318.2|29318.2|29318.2|29318.2|29318.2|29318.2|29318.2|0
1648731040000|2022-03-31 12:50:40|29314.66|29314.66|29314.66|29314.66|29314.66|29314.66|29314.66|29314.66|0
1648731070000|2022-03-31 12:51:10|29314.06|29314.06|29313.76|29313.76|29314.06|29314.06|29313.76|29313.76|0
1648731080000|2022-03-31 12:51:20|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|0
1648731090000|2022-03-31 12:51:30|29310.23|29310.23|29317.3|29317.3|29317.3|29317.3|29310.23|29310.23|0
1648731130000|2022-03-31 12:52:10|29317.6|29317.6|29317.6|29317.6|29317.6|29317.6|29317.6|29317.6|0
1648731150000|2022-03-31 12:52:30|29317.72|29317.72|29317.72|29317.72|29317.72|29317.72|29317.72|29317.72|0
1648731190000|2022-03-31 12:53:10|29324.79|29324.79|29324.79|29324.79|29324.79|29324.79|29324.79|29324.79|0
1648731200000|2022-03-31 12:53:20|29324.38|29324.38|29323.97|29323.97|29324.38|29324.38|29323.97|29323.97|0
1648731210000|2022-03-31 12:53:30|29324.38|29324.38|29320.43|29320.43|29324.38|29324.38|29320.43|29320.43|0
1648731220000|2022-03-31 12:53:40|29320.02|29320.02|29320.02|29320.02|29320.02|29320.02|29320.02|29320.02|0
1648731230000|2022-03-31 12:53:50|29316.49|29316.49|29316.49|29316.49|29316.49|29316.49|29316.49|29316.49|0
1648731240000|2022-03-31 12:54:00|29316.08|29316.08|29316.08|29316.08|29316.08|29316.08|29316.08|29316.08|0
1648731250000|2022-03-31 12:54:10|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|0
1648731260000|2022-03-31 12:54:20|29318.71|29318.71|29318.71|29318.71|29318.71|29318.71|29318.71|29318.71|0
1648731280000|2022-03-31 12:54:40|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|29315.18|0
1648731320000|2022-03-31 12:55:20|29318.71|29318.71|29318.41|29318.41|29318.71|29318.71|29318.41|29318.41|0
1648731360000|2022-03-31 12:56:00|29321.95|29321.95|29321.95|29321.95|29321.95|29321.95|29321.95|29321.95|0
1648731380000|2022-03-31 12:56:20|29332.55|29332.55|29332.55|29332.55|29332.55|29332.55|29332.55|29332.55|0
1648731390000|2022-03-31 12:56:30|29339.62|29339.62|29341.04|29341.04|29341.04|29341.04|29339.62|29339.62|0
1648731400000|2022-03-31 12:56:40|29344.58|29344.58|29344.58|29344.58|29344.58|29344.58|29344.58|29344.58|0
1648731410000|2022-03-31 12:56:50|29351.65|29351.65|29351.47|29351.47|29352.25|29352.25|29351.35|29351.35|0
1648731430000|2022-03-31 12:57:10|29355|29355|29355|29355|29355|29355|29355|29355|0
1648731450000|2022-03-31 12:57:30|29362.07|29362.07|29362.07|29362.07|29362.07|29362.07|29362.07|29362.07|0
1648731470000|2022-03-31 12:57:50|29358.54|29358.54|29358.54|29358.54|29358.54|29358.54|29358.54|29358.54|0
1648731480000|2022-03-31 12:58:00|29362.07|29362.07|29362.07|29362.07|29362.07|29362.07|29362.07|29362.07|0
1648731490000|2022-03-31 12:58:10|29365.61|29365.61|29366.02|29366.02|29366.02|29366.02|29365.61|29365.61|0
1648731520000|2022-03-31 12:58:40|29373.09|29373.09|29373.09|29373.09|29373.09|29373.09|29373.09|29373.09|0
1648731530000|2022-03-31 12:58:50|29380.16|29380.16|29376.62|29376.62|29380.16|29380.16|29376.62|29376.62|0
1648731540000|2022-03-31 12:59:00|29377.52|29377.52|29372.49|29372.49|29377.52|29377.52|29372.49|29372.49|0
1648731600000|2022-03-31 13:00:00|29373.39|29373.39|29376.92|29376.92|29376.92|29376.92|29373.39|29373.39|0
1648731610000|2022-03-31 13:00:10|29369.85|29369.85|29366.32|29366.32|29369.85|29369.85|29366.32|29366.32|0
1648731620000|2022-03-31 13:00:20|29362.78|29362.78|29355.71|29355.71|29362.78|29362.78|29355.71|29355.71|0
1648731650000|2022-03-31 13:00:50|29352.18|29352.18|29355.71|29355.71|29355.71|29355.71|29352.18|29352.18|0
1648731670000|2022-03-31 13:01:10|29359.25|29359.25|29355.3|29355.3|29359.25|29359.25|29355.3|29355.3|0
1648731690000|2022-03-31 13:01:30|29355|29355|29355|29355|29355|29355|29355|29355|0
1648731710000|2022-03-31 13:01:50|29355.6|29355.6|29355.6|29355.6|29355.6|29355.6|29355.6|29355.6|0
1648731750000|2022-03-31 13:02:30|29359.14|29359.14|29359.14|29359.14|29359.14|29359.14|29359.14|29359.14|0
1648731760000|2022-03-31 13:02:40|29366.21|29366.21|29366.21|29366.21|29366.21|29366.21|29366.21|29366.21|0
1648731790000|2022-03-31 13:03:10|29369.74|29369.74|29377.11|29377.11|29377.11|29377.11|29369.14|29369.14|0
1648731810000|2022-03-31 13:03:30|29373.58|29373.58|29377.36|29377.36|29380.89|29380.89|29373.58|29373.58|0
1648731840000|2022-03-31 13:04:00|29380.89|29380.89|29377.36|29377.36|29380.89|29380.89|29377.36|29377.36|0
1648731860000|2022-03-31 13:04:20|29377.77|29377.77|29377.77|29377.77|29377.77|29377.77|29377.77|29377.77|0
1648731880000|2022-03-31 13:04:40|29370.7|29370.7|29370.7|29370.7|29370.7|29370.7|29370.7|29370.7|0
1648731890000|2022-03-31 13:04:50|29367.16|29367.16|29367.16|29367.16|29367.16|29367.16|29367.16|29367.16|0
1648731940000|2022-03-31 13:05:40|29374.23|29374.23|29381.9|29381.9|29382.2|29382.2|29374.23|29374.23|0
1648731950000|2022-03-31 13:05:50|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|29374.83|0
1648731990000|2022-03-31 13:06:30|29375.43|29375.43|29375.43|29375.43|29375.43|29375.43|29375.43|29375.43|0
1648732050000|2022-03-31 13:07:30|29375.02|29375.02|29375.02|29375.02|29375.02|29375.02|29375.02|29375.02|0
1648732060000|2022-03-31 13:07:40|29378.56|29378.56|29378.56|29378.56|29378.56|29378.56|29378.56|29378.56|0
1648732080000|2022-03-31 13:08:00|29378.86|29378.86|29378.86|29378.86|29378.86|29378.86|29378.86|29378.86|0
1648732100000|2022-03-31 13:08:20|29382.39|29382.39|29378.86|29378.86|29382.39|29382.39|29378.86|29378.86|0
1648732130000|2022-03-31 13:08:50|29379.1|29379.1|29375.57|29375.57|29379.1|29379.1|29375.57|29375.57|0
1648732160000|2022-03-31 13:09:20|29379.1|29379.1|29379.1|29379.1|29379.1|29379.1|29379.1|29379.1|0
1648732210000|2022-03-31 13:10:10|29375.57|29375.57|29375.57|29375.57|29375.57|29375.57|29375.57|29375.57|0
1648732230000|2022-03-31 13:10:30|29372.03|29372.03|29361.43|29361.43|29372.03|29372.03|29361.43|29361.43|0
1648732240000|2022-03-31 13:10:40|29361.67|29361.67|29368.74|29368.74|29368.74|29368.74|29361.67|29361.67|0
1648732290000|2022-03-31 13:11:30|29368.44|29368.44|29367.54|29367.54|29368.44|29368.44|29367.54|29367.54|0
1648732320000|2022-03-31 13:12:00|29364|29364|29364|29364|29364|29364|29364|29364|0
1648732330000|2022-03-31 13:12:10|29363.7|29363.7|29363.4|29363.4|29363.7|29363.7|29363.4|29363.4|0
1648732340000|2022-03-31 13:12:20|29359.87|29359.87|29355.92|29355.92|29359.87|29359.87|29355.92|29355.92|0
1648732350000|2022-03-31 13:12:30|29355.32|29355.32|29354.11|29354.11|29355.32|29355.32|29354.11|29354.11|0
1648732360000|2022-03-31 13:12:40|29350.58|29350.58|29347.04|29347.04|29350.58|29350.58|29347.04|29347.04|0
1648732370000|2022-03-31 13:12:50|29346.63|29346.63|29345.97|29345.97|29346.63|29346.63|29342.44|29342.44|0
1648732380000|2022-03-31 13:13:00|29338.9|29338.9|29338.9|29338.9|29338.9|29338.9|29338.9|29338.9|0
1648732390000|2022-03-31 13:13:10|29334.77|29334.77|29320.2|29320.2|29334.77|29334.77|29320.2|29320.2|0
1648732400000|2022-03-31 13:13:20|29334.34|29334.34|29333.52|29333.52|29334.34|29334.34|29333.52|29333.52|0
1648732420000|2022-03-31 13:13:40|29326.45|29326.45|29326.45|29326.45|29326.45|29326.45|29326.45|29326.45|0
1648732430000|2022-03-31 13:13:50|29319.38|29319.38|29319.38|29319.38|29319.38|29319.38|29319.38|29319.38|0
1648732440000|2022-03-31 13:14:00|29315.85|29315.85|29318.48|29318.48|29318.48|29318.48|29314.95|29314.95|0
1648732460000|2022-03-31 13:14:20|29314.95|29314.95|29315.25|29315.25|29315.55|29315.55|29314.95|29314.95|0
1648732480000|2022-03-31 13:14:40|29311.71|29311.71|29311.71|29311.71|29311.71|29311.71|29311.71|29311.71|0
1648732490000|2022-03-31 13:14:50|29308.18|29308.18|29308.48|29308.48|29308.48|29308.48|29308.18|29308.18|0
1648732500000|2022-03-31 13:15:00|29308.78|29308.78|29308.78|29308.78|29308.78|29308.78|29308.78|29308.78|0
1648732520000|2022-03-31 13:15:20|29301.71|29301.71|29296.37|29296.37|29301.71|29301.71|29295.47|29295.47|0
1648732530000|2022-03-31 13:15:30|29296.67|29296.67|29296.67|29296.67|29296.67|29296.67|29296.67|29296.67|0
1648732550000|2022-03-31 13:15:50|29293.14|29293.14|29293.14|29293.14|29293.14|29293.14|29293.14|29293.14|0
1648732560000|2022-03-31 13:16:00|29289.6|29289.6|29288.7|29288.7|29289.6|29289.6|29288.7|29288.7|0
1648732570000|2022-03-31 13:16:10|29289|29289|29295.47|29295.47|29295.47|29295.47|29288.4|29288.4|0
1648732590000|2022-03-31 13:16:30|29299.01|29299.01|29303.14|29303.14|29303.74|29303.74|29299.01|29299.01|0
1648732610000|2022-03-31 13:16:50|29303.44|29303.44|29303.44|29303.44|29303.44|29303.44|29303.44|29303.44|0
1648732630000|2022-03-31 13:17:10|29299.91|29299.91|29299.91|29299.91|29299.91|29299.91|29299.91|29299.91|0
1648732640000|2022-03-31 13:17:20|29306.98|29306.98|29296.37|29296.37|29306.98|29306.98|29296.37|29296.37|0
1648732650000|2022-03-31 13:17:30|29295.77|29295.77|29292.24|29292.24|29295.77|29295.77|29292.24|29292.24|0
1648732660000|2022-03-31 13:17:40|29292.12|29292.12|29288.58|29288.58|29292.12|29292.12|29288.58|29288.58|0
1648732680000|2022-03-31 13:18:00|29292.12|29292.12|29292.12|29292.12|29292.12|29292.12|29292.12|29292.12|0
1648732730000|2022-03-31 13:18:50|29288.58|29288.58|29288.28|29288.28|29288.58|29288.58|29288.28|29288.28|0
1648732750000|2022-03-31 13:19:10|29288.58|29288.58|29288.58|29288.58|29288.58|29288.58|29288.58|29288.58|0
1648732790000|2022-03-31 13:19:50|29292.12|29292.12|29306.56|29306.56|29306.56|29306.56|29292.12|29292.12|0
1648732800000|2022-03-31 13:20:00|29303.02|29303.02|29306.56|29306.56|29306.56|29306.56|29303.02|29303.02|0
1648732810000|2022-03-31 13:20:10|29307.46|29307.46|29306.86|29306.86|29307.46|29307.46|29306.86|29306.86|0
1648732830000|2022-03-31 13:20:30|29306.26|29306.26|29302.72|29302.72|29306.26|29306.26|29302.72|29302.72|0
1648732850000|2022-03-31 13:20:50|29309.79|29309.79|29309.79|29309.79|29309.79|29309.79|29309.79|29309.79|0
1648732860000|2022-03-31 13:21:00|29306.26|29306.26|29306.26|29306.26|29306.26|29306.26|29306.26|29306.26|0
1648732870000|2022-03-31 13:21:10|29309.79|29309.79|29309.79|29309.79|29309.79|29309.79|29309.79|29309.79|0
1648732890000|2022-03-31 13:21:30|29310.2|29310.2|29310.2|29310.2|29310.2|29310.2|29310.2|29310.2|0
1648732900000|2022-03-31 13:21:40|29310.8|29310.8|29310.8|29310.8|29310.8|29310.8|29310.8|29310.8|0
1648732920000|2022-03-31 13:22:00|29317.87|29317.87|29314.94|29314.94|29318.47|29318.47|29314.94|29314.94|0
1648732930000|2022-03-31 13:22:10|29311.4|29311.4|29318.47|29318.47|29318.47|29318.47|29311.4|29311.4|0
1648732950000|2022-03-31 13:22:30|29314.94|29314.94|29314.94|29314.94|29314.94|29314.94|29314.94|29314.94|0
1648732970000|2022-03-31 13:22:50|29311.4|29311.4|29311.4|29311.4|29311.4|29311.4|29311.4|29311.4|0
1648733000000|2022-03-31 13:23:20|29318.47|29318.47|29318.47|29318.47|29318.47|29318.47|29318.47|29318.47|0
1648733020000|2022-03-31 13:23:40|29314.94|29314.94|29314.94|29314.94|29314.94|29314.94|29314.94|29314.94|0
1648733070000|2022-03-31 13:24:30|29311.4|29311.4|29304.33|29304.33|29311.4|29311.4|29304.33|29304.33|0
1648733090000|2022-03-31 13:24:50|29300.8|29300.8|29311.51|29311.51|29311.51|29311.51|29300.8|29300.8|0
1648733100000|2022-03-31 13:25:00|29307.98|29307.98|29307.98|29307.98|29307.98|29307.98|29307.98|29307.98|0
1648733130000|2022-03-31 13:25:30|29304.44|29304.44|29304.44|29304.44|29304.44|29304.44|29304.44|29304.44|0
1648733140000|2022-03-31 13:25:40|29304.03|29304.03|29304.03|29304.03|29304.03|29304.03|29304.03|29304.03|0
1648733150000|2022-03-31 13:25:50|29300.5|29300.5|29300.5|29300.5|29300.5|29300.5|29300.5|29300.5|0
1648733160000|2022-03-31 13:26:00|29304.03|29304.03|29307.57|29307.57|29307.57|29307.57|29304.03|29304.03|0
1648733170000|2022-03-31 13:26:10|29306.67|29306.67|29306.37|29306.37|29306.67|29306.67|29306.37|29306.37|0
1648733180000|2022-03-31 13:26:20|29305.76|29305.76|29306.37|29306.37|29306.37|29306.37|29305.76|29305.76|0
1648733190000|2022-03-31 13:26:30|29302.83|29302.83|29302.83|29302.83|29302.83|29302.83|29302.83|29302.83|0
1648733220000|2022-03-31 13:27:00|29302.23|29302.23|29295.16|29295.16|29302.23|29302.23|29295.16|29295.16|0
1648733230000|2022-03-31 13:27:10|29291.62|29291.62|29291.62|29291.62|29291.62|29291.62|29291.62|29291.62|0
1648733240000|2022-03-31 13:27:20|29292.23|29292.23|29292.65|29292.65|29292.65|29292.65|29292.23|29292.23|0
1648733250000|2022-03-31 13:27:30|29291.75|29291.75|29281.14|29281.14|29291.75|29291.75|29277.61|29277.61|0
1648733260000|2022-03-31 13:27:40|29284.68|29284.68|29288.21|29288.21|29288.21|29288.21|29284.68|29284.68|0
1648733280000|2022-03-31 13:28:00|29281.14|29281.14|29284.68|29284.68|29284.68|29284.68|29281.14|29281.14|0
1648733310000|2022-03-31 13:28:30|29285.58|29285.58|29285.58|29285.58|29285.58|29285.58|29285.58|29285.58|0
1648733330000|2022-03-31 13:28:50|29285.88|29285.88|29286.18|29286.18|29286.18|29286.18|29285.88|29285.88|0
1648733350000|2022-03-31 13:29:10|29279.11|29279.11|29279.11|29279.11|29279.11|29279.11|29279.11|29279.11|0
1648733360000|2022-03-31 13:29:20|29278.81|29278.81|29273.85|29273.85|29278.81|29278.81|29273.85|29273.85|0
1648733370000|2022-03-31 13:29:30|29270.32|29270.32|29270.32|29270.32|29270.32|29270.32|29270.32|29270.32|0
1648733380000|2022-03-31 13:29:40|29273.85|29273.85|29273.25|29273.25|29273.85|29273.85|29273.25|29273.25|0
1648733390000|2022-03-31 13:29:50|29276.78|29276.78|29273.25|29273.25|29276.78|29276.78|29273.25|29273.25|0
1648733400000|2022-03-31 13:30:00|29269.71|29269.71|29274.75|29274.75|29278.28|29278.28|29267.68|29267.68|0
1648733410000|2022-03-31 13:30:10|29278.28|29278.28|29277.87|29277.87|29281.82|29281.82|29274.34|29274.34|0
1648733420000|2022-03-31 13:30:20|29281.41|29281.41|29281.41|29281.41|29285.35|29285.35|29274.34|29274.34|0
1648733460000|2022-03-31 13:31:00|29281.82|29281.82|29285.35|29285.35|29288.89|29288.89|29281.82|29281.82|0
1648733470000|2022-03-31 13:31:10|29278.28|29278.28|29278.28|29278.28|29278.28|29278.28|29278.28|29278.28|0
1648733480000|2022-03-31 13:31:20|29281.82|29281.82|29281.82|29281.82|29285.35|29285.35|29278.28|29278.28|0
1648733490000|2022-03-31 13:31:30|29282.42|29282.42|29286.26|29286.26|29286.26|29286.26|29282.42|29282.42|0
1648733510000|2022-03-31 13:31:50|29286.56|29286.56|29286.56|29286.56|29286.56|29286.56|29285.65|29285.65|0
1648733520000|2022-03-31 13:32:00|29283.02|29283.02|29282.12|29282.12|29283.02|29283.02|29282.12|29282.12|0
1648733530000|2022-03-31 13:32:10|29285.65|29285.65|29289.79|29289.79|29289.79|29289.79|29285.65|29285.65|0
1648733540000|2022-03-31 13:32:20|29286.26|29286.26|29282.72|29282.72|29286.26|29286.26|29282.72|29282.72|0
1648733550000|2022-03-31 13:32:30|29279.19|29279.19|29281.71|29281.71|29282.72|29282.72|29279.19|29279.19|0
1648733560000|2022-03-31 13:32:40|29278.17|29278.17|29269.79|29269.79|29278.17|29278.17|29269.79|29269.79|0
1648733570000|2022-03-31 13:32:50|29269.38|29269.38|29265.85|29265.85|29269.38|29269.38|29265.85|29265.85|0
1648733580000|2022-03-31 13:33:00|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|0
1648733590000|2022-03-31 13:33:10|29262.07|29262.07|29265.61|29265.61|29265.61|29265.61|29262.07|29262.07|0
1648733600000|2022-03-31 13:33:20|29265.2|29265.2|29261.66|29261.66|29268.73|29268.73|29260.76|29260.76|0
1648733610000|2022-03-31 13:33:30|29261.96|29261.96|29265.2|29265.2|29265.2|29265.2|29261.66|29261.66|0
1648733620000|2022-03-31 13:33:40|29264.3|29264.3|29267.83|29267.83|29267.83|29267.83|29264.3|29264.3|0
1648733650000|2022-03-31 13:34:10|29264.3|29264.3|29264.3|29264.3|29264.3|29264.3|29264.3|29264.3|0
1648733660000|2022-03-31 13:34:20|29264.6|29264.6|29264.19|29264.19|29264.6|29264.6|29257.12|29257.12|0
1648733670000|2022-03-31 13:34:30|29263.89|29263.89|29262.98|29262.98|29263.89|29263.89|29262.98|29262.98|0
1648733680000|2022-03-31 13:34:40|29266.52|29266.52|29266.52|29266.52|29266.52|29266.52|29266.52|29266.52|0
1648733700000|2022-03-31 13:35:00|29267.42|29267.42|29271.56|29271.56|29271.56|29271.56|29267.42|29267.42|0
1648733710000|2022-03-31 13:35:10|29268.02|29268.02|29268.02|29268.02|29268.02|29268.02|29268.02|29268.02|0
1648733720000|2022-03-31 13:35:20|29266.52|29266.52|29266.82|29266.82|29267.42|29267.42|29266.52|29266.52|0
1648733730000|2022-03-31 13:35:30|29263.29|29263.29|29263.29|29263.29|29263.29|29263.29|29263.29|29263.29|0
1648733750000|2022-03-31 13:35:50|29270.36|29270.36|29270.36|29270.36|29270.36|29270.36|29270.36|29270.36|0
1648733770000|2022-03-31 13:36:10|29266.82|29266.82|29266.82|29266.82|29266.82|29266.82|29266.82|29266.82|0
1648733790000|2022-03-31 13:36:30|29267.12|29267.12|29267.12|29267.12|29267.12|29267.12|29267.12|29267.12|0
1648733800000|2022-03-31 13:36:40|29267.42|29267.42|29267.42|29267.42|29267.42|29267.42|29267.12|29267.12|0
1648733820000|2022-03-31 13:37:00|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|29274.49|0
1648733830000|2022-03-31 13:37:10|29274.25|29274.25|29274.25|29274.25|29274.25|29274.25|29274.25|29274.25|0
1648733840000|2022-03-31 13:37:20|29277.78|29277.78|29277.78|29277.78|29278.38|29278.38|29277.78|29277.78|0
1648733850000|2022-03-31 13:37:30|29278.6|29278.6|29272.35|29272.35|29279.42|29279.42|29272.35|29272.35|0
1648733860000|2022-03-31 13:37:40|29272.11|29272.11|29272.11|29272.11|29272.11|29272.11|29272.11|29272.11|0
1648733880000|2022-03-31 13:38:00|29265.04|29265.04|29265.04|29265.04|29265.04|29265.04|29265.04|29265.04|0
1648733890000|2022-03-31 13:38:10|29268.58|29268.58|29268.88|29268.88|29268.88|29268.88|29268.58|29268.58|0
1648733910000|2022-03-31 13:38:30|29272.41|29272.41|29275.95|29275.95|29275.95|29275.95|29272.41|29272.41|0
1648733930000|2022-03-31 13:38:50|29279.48|29279.48|29279.48|29279.48|29279.48|29279.48|29279.48|29279.48|0
1648733940000|2022-03-31 13:39:00|29279.78|29279.78|29283.62|29283.62|29286.85|29286.85|29279.78|29279.78|0
1648733950000|2022-03-31 13:39:10|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|0
1648733960000|2022-03-31 13:39:20|29283.62|29283.62|29283.62|29283.62|29283.62|29283.62|29283.62|29283.62|0
1648733980000|2022-03-31 13:39:40|29276.55|29276.55|29276.55|29276.55|29276.55|29276.55|29276.55|29276.55|0
1648733990000|2022-03-31 13:39:50|29273.01|29273.01|29272.11|29272.11|29273.01|29273.01|29272.11|29272.11|0
1648734000000|2022-03-31 13:40:00|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|29275.65|0
1648734020000|2022-03-31 13:40:20|29276.25|29276.25|29275.65|29275.65|29276.25|29276.25|29275.65|29275.65|0
1648734030000|2022-03-31 13:40:30|29279.18|29279.18|29279.18|29279.18|29279.18|29279.18|29279.18|29279.18|0
1648734040000|2022-03-31 13:40:40|29279.48|29279.48|29272.41|29272.41|29279.48|29279.48|29272.41|29272.41|0
1648734070000|2022-03-31 13:41:10|29275.95|29275.95|29275.95|29275.95|29275.95|29275.95|29275.95|29275.95|0
1648734080000|2022-03-31 13:41:20|29283.02|29283.02|29283.02|29283.02|29283.02|29283.02|29283.02|29283.02|0
1648734090000|2022-03-31 13:41:30|29279.48|29279.48|29279.48|29279.48|29279.48|29279.48|29279.48|29279.48|0
1648734100000|2022-03-31 13:41:40|29280.08|29280.08|29279.78|29279.78|29280.08|29280.08|29279.78|29279.78|0
1648734120000|2022-03-31 13:42:00|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|0
1648734130000|2022-03-31 13:42:10|29280.08|29280.08|29279.78|29279.78|29280.08|29280.08|29279.78|29279.78|0
1648734140000|2022-03-31 13:42:20|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|29276.25|0
1648734150000|2022-03-31 13:42:30|29272.71|29272.71|29271.81|29271.81|29272.71|29272.71|29271.81|29271.81|0
1648734170000|2022-03-31 13:42:50|29271.08|29271.08|29271.08|29271.08|29271.08|29271.08|29271.08|29271.08|0
1648734180000|2022-03-31 13:43:00|29271.99|29271.99|29274.62|29274.62|29274.62|29274.62|29271.08|29271.08|0
1648734220000|2022-03-31 13:43:40|29278.45|29278.45|29278.45|29278.45|29278.45|29278.45|29278.45|29278.45|0
1648734230000|2022-03-31 13:43:50|29274.92|29274.92|29274.92|29274.92|29274.92|29274.92|29274.92|29274.92|0
1648734250000|2022-03-31 13:44:10|29278.45|29278.45|29278.45|29278.45|29278.45|29278.45|29278.45|29278.45|0
1648734260000|2022-03-31 13:44:20|29281.99|29281.99|29282.29|29282.29|29282.29|29282.29|29281.99|29281.99|0
1648734270000|2022-03-31 13:44:30|29278.76|29278.76|29278.76|29278.76|29278.76|29278.76|29278.76|29278.76|0
1648734290000|2022-03-31 13:44:50|29282.29|29282.29|29282.29|29282.29|29282.29|29282.29|29282.29|29282.29|0
1648734300000|2022-03-31 13:45:00|29278.45|29278.45|29282.59|29282.59|29282.89|29282.89|29278.45|29278.45|0
1648734310000|2022-03-31 13:45:10|29283.49|29283.49|29301.88|29301.88|29301.88|29301.88|29283.49|29283.49|0
1648734320000|2022-03-31 13:45:20|29298.34|29298.34|29298.04|29298.04|29298.34|29298.34|29298.04|29298.04|0
1648734340000|2022-03-31 13:45:40|29301.58|29301.58|29301.58|29301.58|29301.58|29301.58|29301.58|29301.58|0
1648734360000|2022-03-31 13:46:00|29298.04|29298.04|29298.04|29298.04|29298.04|29298.04|29298.04|29298.04|0
1648734370000|2022-03-31 13:46:10|29301.58|29301.58|29301.99|29301.99|29301.99|29301.99|29301.58|29301.58|0
1648734390000|2022-03-31 13:46:30|29302.29|29302.29|29302.29|29302.29|29302.29|29302.29|29302.29|29302.29|0
1648734400000|2022-03-31 13:46:40|29298.75|29298.75|29295.22|29295.22|29298.75|29298.75|29295.22|29295.22|0
1648734410000|2022-03-31 13:46:50|29298.75|29298.75|29298.75|29298.75|29298.75|29298.75|29298.75|29298.75|0
1648734420000|2022-03-31 13:47:00|29299.24|29299.24|29303.18|29303.18|29303.18|29303.18|29299.24|29299.24|0
1648734430000|2022-03-31 13:47:10|29299.65|29299.65|29303.18|29303.18|29303.18|29303.18|29299.65|29299.65|0
1648734440000|2022-03-31 13:47:20|29306.72|29306.72|29307.43|29307.43|29307.43|29307.43|29306.72|29306.72|0
1648734450000|2022-03-31 13:47:30|29310.96|29310.96|29307.43|29307.43|29310.96|29310.96|29307.43|29307.43|0
1648734460000|2022-03-31 13:47:40|29310.96|29310.96|29310.96|29310.96|29310.96|29310.96|29307.43|29307.43|0
1648734470000|2022-03-31 13:47:50|29307.43|29307.43|29307.13|29307.13|29307.43|29307.43|29303.59|29303.59|0
1648734490000|2022-03-31 13:48:10|29306.72|29306.72|29306.72|29306.72|29306.72|29306.72|29306.72|29306.72|0
1648734510000|2022-03-31 13:48:30|29310.25|29310.25|29310.25|29310.25|29310.25|29310.25|29310.25|29310.25|0
1648734530000|2022-03-31 13:48:50|29306.72|29306.72|29310.25|29310.25|29310.25|29310.25|29306.72|29306.72|0
1648734540000|2022-03-31 13:49:00|29313.78|29313.78|29320.85|29320.85|29320.85|29320.85|29313.78|29313.78|0
1648734550000|2022-03-31 13:49:10|29320.55|29320.55|29320.85|29320.85|29320.85|29320.85|29320.55|29320.55|0
1648734560000|2022-03-31 13:49:20|29327.92|29327.92|29324.39|29324.39|29327.92|29327.92|29324.39|29324.39|0
1648734570000|2022-03-31 13:49:30|29320.85|29320.85|29320.85|29320.85|29320.85|29320.85|29320.85|29320.85|0
1648734580000|2022-03-31 13:49:40|29324.39|29324.39|29324.39|29324.39|29324.39|29324.39|29324.39|29324.39|0
1648734590000|2022-03-31 13:49:50|29324.99|29324.99|29324.99|29324.99|29324.99|29324.99|29324.99|29324.99|0
1648734600000|2022-03-31 13:50:00|29328.53|29328.53|29328.53|29328.53|29328.53|29328.53|29328.53|29328.53|0
1648734620000|2022-03-31 13:50:20|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|29335.6|0
1648734630000|2022-03-31 13:50:30|29332.06|29332.06|29332.06|29332.06|29332.06|29332.06|29332.06|29332.06|0
1648734640000|2022-03-31 13:50:40|29335.6|29335.6|29339.13|29339.13|29339.13|29339.13|29335.6|29335.6|0
1648734650000|2022-03-31 13:50:50|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|29338.83|0
1648734660000|2022-03-31 13:51:00|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|29342.36|0
1648734680000|2022-03-31 13:51:20|29335.29|29335.29|29335.29|29335.29|29335.29|29335.29|29335.29|29335.29|0
1648734700000|2022-03-31 13:51:40|29324.69|29324.69|29316.72|29316.72|29324.69|29324.69|29316.72|29316.72|0
1648734710000|2022-03-31 13:51:50|29313.18|29313.18|29302.58|29302.58|29313.18|29313.18|29302.58|29302.58|0
1648734720000|2022-03-31 13:52:00|29313.18|29313.18|29317.02|29317.02|29317.02|29317.02|29309.65|29309.65|0
1648734730000|2022-03-31 13:52:10|29313.48|29313.48|29318.16|29318.16|29318.16|29318.16|29313.48|29313.48|0
1648734740000|2022-03-31 13:52:20|29318.46|29318.46|29318.46|29318.46|29318.46|29318.46|29318.46|29318.46|0
1648734750000|2022-03-31 13:52:30|29322|29322|29322|29322|29322|29322|29322|29322|0
1648734770000|2022-03-31 13:52:50|29325.53|29325.53|29325.53|29325.53|29325.53|29325.53|29325.53|29325.53|0
1648734780000|2022-03-31 13:53:00|29332.6|29332.6|29336.14|29336.14|29336.14|29336.14|29332.6|29332.6|0
1648734790000|2022-03-31 13:53:10|29337.64|29337.64|29337.34|29337.34|29340.87|29340.87|29337.34|29337.34|0
1648734800000|2022-03-31 13:53:20|29344.41|29344.41|29333.8|29333.8|29344.41|29344.41|29333.8|29333.8|0
1648734820000|2022-03-31 13:53:40|29337.34|29337.34|29337.34|29337.34|29337.34|29337.34|29337.34|29337.34|0
1648734830000|2022-03-31 13:53:50|29336.74|29336.74|29329.55|29329.55|29336.74|29336.74|29329.55|29329.55|0
1648734840000|2022-03-31 13:54:00|29329.43|29329.43|29329.31|29329.31|29329.43|29329.43|29329.31|29329.31|0
1648734860000|2022-03-31 13:54:20|29325.77|29325.77|29322.24|29322.24|29325.77|29325.77|29322.24|29322.24|0
1648734870000|2022-03-31 13:54:30|29325.77|29325.77|29332.84|29332.84|29332.84|29332.84|29325.77|29325.77|0
1648734880000|2022-03-31 13:54:40|29336.38|29336.38|29335.47|29335.47|29336.38|29336.38|29335.47|29335.47|0
1648734890000|2022-03-31 13:54:50|29339.01|29339.01|29339.01|29339.01|29339.01|29339.01|29339.01|29339.01|0
1648734900000|2022-03-31 13:55:00|29335.47|29335.47|29335.47|29335.47|29335.47|29335.47|29331.94|29331.94|0
1648734910000|2022-03-31 13:55:10|29339.01|29339.01|29339.01|29339.01|29339.01|29339.01|29339.01|29339.01|0
1648734920000|2022-03-31 13:55:20|29331.94|29331.94|29331.94|29331.94|29331.94|29331.94|29331.94|29331.94|0
1648734930000|2022-03-31 13:55:30|29331.34|29331.34|29324.27|29324.27|29331.34|29331.34|29324.27|29324.27|0
1648734940000|2022-03-31 13:55:40|29323.97|29323.97|29327.5|29327.5|29327.5|29327.5|29323.97|29323.97|0
1648734970000|2022-03-31 13:56:10|29331.04|29331.04|29331.04|29331.04|29331.04|29331.04|29331.04|29331.04|0
1648734990000|2022-03-31 13:56:30|29334.57|29334.57|29342.24|29342.24|29342.24|29342.24|29334.57|29334.57|0
1648735000000|2022-03-31 13:56:40|29335.17|29335.17|29335.17|29335.17|29335.17|29335.17|29335.17|29335.17|0
1648735010000|2022-03-31 13:56:50|29334.87|29334.87|29334.87|29334.87|29334.87|29334.87|29334.87|29334.87|0
1648735020000|2022-03-31 13:57:00|29338.41|29338.41|29345.48|29345.48|29345.48|29345.48|29338.41|29338.41|0
1648735030000|2022-03-31 13:57:10|29349.01|29349.01|29349.01|29349.01|29349.01|29349.01|29349.01|29349.01|0
1648735060000|2022-03-31 13:57:40|29345.48|29345.48|29346.08|29346.08|29346.08|29346.08|29345.48|29345.48|0
1648735070000|2022-03-31 13:57:50|29349.61|29349.61|29353.15|29353.15|29353.15|29353.15|29349.61|29349.61|0
1648735080000|2022-03-31 13:58:00|29360.22|29360.22|29360.22|29360.22|29360.22|29360.22|29360.22|29360.22|0
1648735100000|2022-03-31 13:58:20|29356.68|29356.68|29360.52|29360.52|29360.52|29360.52|29353.15|29353.15|0
1648735120000|2022-03-31 13:58:40|29364.05|29364.05|29362.02|29362.02|29365.56|29365.56|29362.02|29362.02|0
1648735130000|2022-03-31 13:58:50|29358.49|29358.49|29362.02|29362.02|29362.02|29362.02|29358.49|29358.49|0
1648735140000|2022-03-31 13:59:00|29358.49|29358.49|29355.77|29355.77|29358.49|29358.49|29354.95|29354.95|0
1648735150000|2022-03-31 13:59:10|29362.84|29362.84|29366.38|29366.38|29366.38|29366.38|29362.84|29362.84|0
1648735160000|2022-03-31 13:59:20|29362.84|29362.84|29359.31|29359.31|29362.84|29362.84|29359.31|29359.31|0
1648735170000|2022-03-31 13:59:30|29359.61|29359.61|29351.33|29351.33|29359.61|29359.61|29351.33|29351.33|0
1648735180000|2022-03-31 13:59:40|29354.87|29354.87|29351.33|29351.33|29358.4|29358.4|29351.33|29351.33|0
1648735190000|2022-03-31 13:59:50|29358.4|29358.4|29354.51|29354.51|29358.4|29358.4|29354.51|29354.51|0
1648735200000|2022-03-31 14:00:00|29354.1|29354.1|29365.3|29365.3|29368.84|29368.84|29354.1|29354.1|0
1648735230000|2022-03-31 14:00:30|29368.84|29368.84|29372.97|29372.97|29372.97|29372.97|29365.3|29365.3|0
1648735240000|2022-03-31 14:00:40|29369.44|29369.44|29369.03|29369.03|29372.97|29372.97|29369.03|29369.03|0
1648735250000|2022-03-31 14:00:50|29368.73|29368.73|29364.23|29364.23|29368.73|29368.73|29350.09|29350.09|0
1648735270000|2022-03-31 14:01:10|29367.76|29367.76|29367.76|29367.76|29367.76|29367.76|29367.76|29367.76|0
1648735290000|2022-03-31 14:01:30|29371.3|29371.3|29375.24|29375.24|29375.24|29375.24|29371.3|29371.3|0
1648735300000|2022-03-31 14:01:40|29378.78|29378.78|29378.78|29378.78|29378.78|29378.78|29378.78|29378.78|0
1648735310000|2022-03-31 14:01:50|29382.91|29382.91|29379.38|29379.38|29382.91|29382.91|29379.38|29379.38|0
1648735320000|2022-03-31 14:02:00|29375.84|29375.84|29375.84|29375.84|29375.84|29375.84|29375.84|29375.84|0
1648735330000|2022-03-31 14:02:10|29376.09|29376.09|29376.09|29376.09|29379.62|29379.62|29372.55|29372.55|0
1648735340000|2022-03-31 14:02:20|29383.16|29383.16|29383.16|29383.16|29383.16|29383.16|29383.16|29383.16|0
1648735350000|2022-03-31 14:02:30|29382.86|29382.86|29382.86|29382.86|29382.86|29382.86|29382.86|29382.86|0
1648735360000|2022-03-31 14:02:40|29379.32|29379.32|29382.86|29382.86|29382.86|29382.86|29379.32|29379.32|0
1648735370000|2022-03-31 14:02:50|29379.32|29379.32|29379.32|29379.32|29382.86|29382.86|29379.32|29379.32|0
1648735380000|2022-03-31 14:03:00|29382.86|29382.86|29382.86|29382.86|29382.86|29382.86|29372.25|29372.25|0
1648735390000|2022-03-31 14:03:10|29375.79|29375.79|29375.79|29375.79|29375.79|29375.79|29375.79|29375.79|0
1648735410000|2022-03-31 14:03:30|29372.25|29372.25|29372.25|29372.25|29372.25|29372.25|29372.25|29372.25|0
1648735420000|2022-03-31 14:03:40|29372.55|29372.55|29372.55|29372.55|29372.55|29372.55|29372.55|29372.55|0
1648735430000|2022-03-31 14:03:50|29365.48|29365.48|29361.05|29361.05|29365.48|29365.48|29360.44|29360.44|0
1648735440000|2022-03-31 14:04:00|29361.35|29361.35|29357.81|29357.81|29361.35|29361.35|29357.81|29357.81|0
1648735450000|2022-03-31 14:04:10|29361.35|29361.35|29361.35|29361.35|29361.35|29361.35|29357.81|29357.81|0
1648735480000|2022-03-31 14:04:40|29360.75|29360.75|29360.75|29360.75|29360.75|29360.75|29360.75|29360.75|0
1648735490000|2022-03-31 14:04:50|29353.68|29353.68|29357.21|29357.21|29357.21|29357.21|29353.68|29353.68|0
1648735500000|2022-03-31 14:05:00|29360.75|29360.75|29360.75|29360.75|29360.75|29360.75|29360.75|29360.75|0
1648735510000|2022-03-31 14:05:10|29357.21|29357.21|29360.75|29360.75|29360.75|29360.75|29357.21|29357.21|0
1648735530000|2022-03-31 14:05:30|29353.68|29353.68|29350.14|29350.14|29353.68|29353.68|29350.14|29350.14|0
1648735540000|2022-03-31 14:05:40|29346.61|29346.61|29353.68|29353.68|29353.68|29353.68|29346.61|29346.61|0
1648735560000|2022-03-31 14:06:00|29360.75|29360.75|29360.75|29360.75|29360.75|29360.75|29360.75|29360.75|0
1648735570000|2022-03-31 14:06:10|29364.28|29364.28|29368.12|29368.12|29368.72|29368.72|29364.28|29364.28|0
1648735580000|2022-03-31 14:06:20|29371.65|29371.65|29378.72|29378.72|29378.72|29378.72|29371.65|29371.65|0
1648735590000|2022-03-31 14:06:30|29375.19|29375.19|29378.72|29378.72|29378.72|29378.72|29375.19|29375.19|0
1648735610000|2022-03-31 14:06:50|29382.25|29382.25|29385.79|29385.79|29385.79|29385.79|29382.25|29382.25|0
1648735620000|2022-03-31 14:07:00|29382.25|29382.25|29382.25|29382.25|29382.25|29382.25|29382.25|29382.25|0
1648735630000|2022-03-31 14:07:10|29389.32|29389.32|29389.32|29389.32|29389.32|29389.32|29389.32|29389.32|0
1648735640000|2022-03-31 14:07:20|29396.39|29396.39|29396.69|29396.69|29396.69|29396.69|29396.39|29396.39|0
1648735650000|2022-03-31 14:07:30|29403.76|29403.76|29407.3|29407.3|29407.3|29407.3|29403.76|29403.76|0
1648735660000|2022-03-31 14:07:40|29410.83|29410.83|29410.83|29410.83|29410.83|29410.83|29410.83|29410.83|0
1648735670000|2022-03-31 14:07:50|29414.37|29414.37|29407.3|29407.3|29414.37|29414.37|29407.3|29407.3|0
1648735690000|2022-03-31 14:08:10|29410.83|29410.83|29403.76|29403.76|29410.83|29410.83|29403.76|29403.76|0
1648735700000|2022-03-31 14:08:20|29407.3|29407.3|29410.83|29410.83|29410.83|29410.83|29407.3|29407.3|0
1648735710000|2022-03-31 14:08:30|29403.76|29403.76|29400.23|29400.23|29403.76|29403.76|29400.23|29400.23|0
1648735730000|2022-03-31 14:08:50|29399.82|29399.82|29396.29|29396.29|29399.82|29399.82|29396.29|29396.29|0
1648735750000|2022-03-31 14:09:10|29389.22|29389.22|29375.38|29375.38|29389.52|29389.52|29375.38|29375.38|0
1648735760000|2022-03-31 14:09:20|29375.13|29375.13|29374.83|29374.83|29375.13|29375.13|29374.83|29374.83|0
1648735770000|2022-03-31 14:09:30|29374.53|29374.53|29367.46|29367.46|29374.53|29374.53|29367.46|29367.46|0
1648735780000|2022-03-31 14:09:40|29363.93|29363.93|29364.23|29364.23|29364.23|29364.23|29363.93|29363.93|0
1648735790000|2022-03-31 14:09:50|29357.16|29357.16|29353.62|29353.62|29357.16|29357.16|29353.62|29353.62|0
1648735800000|2022-03-31 14:10:00|29360.69|29360.69|29353.62|29353.62|29360.69|29360.69|29353.62|29353.62|0
1648735810000|2022-03-31 14:10:10|29354.23|29354.23|29357.76|29357.76|29357.76|29357.76|29354.23|29354.23|0
1648735830000|2022-03-31 14:10:30|29354.23|29354.23|29354.23|29354.23|29354.23|29354.23|29354.23|29354.23|0
1648735840000|2022-03-31 14:10:40|29357.76|29357.76|29357.76|29357.76|29357.76|29357.76|29357.76|29357.76|0
1648735850000|2022-03-31 14:10:50|29364.83|29364.83|29364.23|29364.23|29364.83|29364.83|29364.23|29364.23|0
1648735870000|2022-03-31 14:11:10|29357.16|29357.16|29353.62|29353.62|29357.16|29357.16|29353.62|29353.62|0
1648735880000|2022-03-31 14:11:20|29350.09|29350.09|29350.09|29350.09|29350.09|29350.09|29350.09|29350.09|0
1648735890000|2022-03-31 14:11:30|29349.97|29349.97|29349.97|29349.97|29349.97|29349.97|29349.97|29349.97|0
1648735900000|2022-03-31 14:11:40|29353.5|29353.5|29352.19|29352.19|29357.04|29357.04|29352.19|29352.19|0
1648735910000|2022-03-31 14:11:50|29355.73|29355.73|29355.73|29355.73|29355.73|29355.73|29355.73|29355.73|0
1648735920000|2022-03-31 14:12:00|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|29351.78|29351.78|0
1648735940000|2022-03-31 14:12:20|29358.85|29358.85|29362.39|29362.39|29365.92|29365.92|29358.85|29358.85|0
1648735950000|2022-03-31 14:12:30|29358.85|29358.85|29358.85|29358.85|29362.39|29362.39|29358.85|29358.85|0
1648735970000|2022-03-31 14:12:50|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|29355.32|0
1648735980000|2022-03-31 14:13:00|29351.78|29351.78|29344.71|29344.71|29351.78|29351.78|29344.71|29344.71|0
1648735990000|2022-03-31 14:13:10|29348.25|29348.25|29348.25|29348.25|29348.25|29348.25|29344.71|29344.71|0
1648736000000|2022-03-31 14:13:20|29351.78|29351.78|29351.78|29351.78|29355.32|29355.32|29351.78|29351.78|0
1648736040000|2022-03-31 14:14:00|29358.85|29358.85|29358.85|29358.85|29358.85|29358.85|29358.85|29358.85|0
1648736070000|2022-03-31 14:14:30|29355.32|29355.32|29344.71|29344.71|29358.85|29358.85|29344.71|29344.71|0
1648736080000|2022-03-31 14:14:40|29341.18|29341.18|29337.64|29337.64|29341.18|29341.18|29327.04|29327.04|0
1648736090000|2022-03-31 14:14:50|29344.71|29344.71|29351.78|29351.78|29355.32|29355.32|29344.71|29344.71|0
1648736100000|2022-03-31 14:15:00|29355.32|29355.32|29355.62|29355.62|29355.62|29355.62|29348.25|29348.25|0
1648736110000|2022-03-31 14:15:10|29359.15|29359.15|29359.15|29359.15|29359.15|29359.15|29359.15|29359.15|0
1648736130000|2022-03-31 14:15:30|29359.56|29359.56|29359.56|29359.56|29359.56|29359.56|29359.56|29359.56|0
1648736150000|2022-03-31 14:15:50|29366.63|29366.63|29366.63|29366.63|29370.17|29370.17|29366.63|29366.63|0
1648736160000|2022-03-31 14:16:00|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|0
1648736170000|2022-03-31 14:16:10|29363.4|29363.4|29363.4|29363.4|29363.4|29363.4|29359.86|29359.86|0
1648736180000|2022-03-31 14:16:20|29366.93|29366.93|29370.47|29370.47|29370.47|29370.47|29363.4|29363.4|0
1648736190000|2022-03-31 14:16:30|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|29366.93|0
1648736200000|2022-03-31 14:16:40|29370.47|29370.47|29366.93|29366.93|29370.47|29370.47|29366.93|29366.93|0
1648736210000|2022-03-31 14:16:50|29363.4|29363.4|29363.4|29363.4|29363.4|29363.4|29363.4|29363.4|0
1648736220000|2022-03-31 14:17:00|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|29352.79|29352.79|0
1648736240000|2022-03-31 14:17:20|29352.79|29352.79|29345.72|29345.72|29352.79|29352.79|29345.72|29345.72|0
1648736250000|2022-03-31 14:17:30|29349.26|29349.26|29349.26|29349.26|29349.26|29349.26|29349.26|29349.26|0
1648736270000|2022-03-31 14:17:50|29345.72|29345.72|29345.72|29345.72|29345.72|29345.72|29345.72|29345.72|0
1648736280000|2022-03-31 14:18:00|29342.49|29342.49|29342.49|29342.49|29342.49|29342.49|29342.49|29342.49|0
1648736290000|2022-03-31 14:18:10|29338.95|29338.95|29331.88|29331.88|29338.95|29338.95|29331.88|29331.88|0
1648736300000|2022-03-31 14:18:20|29335.42|29335.42|29356.63|29356.63|29356.63|29356.63|29335.42|29335.42|0
1648736310000|2022-03-31 14:18:30|29356.93|29356.93|29352.79|29352.79|29359.86|29359.86|29352.79|29352.79|0
1648736330000|2022-03-31 14:18:50|29342.19|29342.19|29342.19|29342.19|29342.19|29342.19|29342.19|29342.19|0
1648736340000|2022-03-31 14:19:00|29342.79|29342.79|29345.72|29345.72|29345.72|29345.72|29342.19|29342.19|0
1648736360000|2022-03-31 14:19:20|29349.26|29349.26|29352.79|29352.79|29352.79|29352.79|29349.26|29349.26|0
1648736370000|2022-03-31 14:19:30|29353.39|29353.39|29353.39|29353.39|29356.93|29356.93|29353.39|29353.39|0
1648736400000|2022-03-31 14:20:00|29349.86|29349.86|29349.86|29349.86|29349.86|29349.86|29349.86|29349.86|0
1648736410000|2022-03-31 14:20:10|29360.46|29360.46|29360.46|29360.46|29360.46|29360.46|29360.46|29360.46|0
1648736420000|2022-03-31 14:20:20|29356.93|29356.93|29353.39|29353.39|29356.93|29356.93|29353.39|29353.39|0
1648736440000|2022-03-31 14:20:40|29356.93|29356.93|29360.46|29360.46|29360.46|29360.46|29356.93|29356.93|0
1648736450000|2022-03-31 14:20:50|29364|29364|29361.28|29361.28|29367.53|29367.53|29360.46|29360.46|0
1648736460000|2022-03-31 14:21:00|29357.75|29357.75|29357.75|29357.75|29357.75|29357.75|29357.75|29357.75|0
1648736470000|2022-03-31 14:21:10|29358.11|29358.11|29358.71|29358.71|29358.71|29358.71|29358.11|29358.11|0
1648736480000|2022-03-31 14:21:20|29362.25|29362.25|29362.25|29362.25|29362.25|29362.25|29362.25|29362.25|0
1648736500000|2022-03-31 14:21:40|29365.78|29365.78|29362.25|29362.25|29365.78|29365.78|29362.25|29362.25|0
1648736510000|2022-03-31 14:21:50|29358.71|29358.71|29351.34|29351.34|29358.71|29358.71|29351.34|29351.34|0
1648736520000|2022-03-31 14:22:00|29354.88|29354.88|29354.88|29354.88|29354.88|29354.88|29354.88|29354.88|0
1648736530000|2022-03-31 14:22:10|29347.81|29347.81|29347.21|29347.21|29347.81|29347.81|29347.21|29347.21|0
1648736540000|2022-03-31 14:22:20|29343.67|29343.67|29343.67|29343.67|29343.67|29343.67|29336.6|29336.6|0
1648736550000|2022-03-31 14:22:30|29333.07|29333.07|29333.07|29333.07|29336.6|29336.6|29333.07|29333.07|0
1648736560000|2022-03-31 14:22:40|29329.53|29329.53|29325.88|29325.88|29329.65|29329.65|29325.88|29325.88|0
1648736570000|2022-03-31 14:22:50|29322.34|29322.34|29314.97|29314.97|29322.34|29322.34|29311.44|29311.44|0
1648736580000|2022-03-31 14:23:00|29318.51|29318.51|29318.51|29318.51|29318.51|29318.51|29318.51|29318.51|0
1648736590000|2022-03-31 14:23:10|29322.04|29322.04|29322.04|29322.04|29322.04|29322.04|29322.04|29322.04|0
1648736610000|2022-03-31 14:23:30|29329.11|29329.11|29318.51|29318.51|29329.11|29329.11|29318.51|29318.51|0
1648736620000|2022-03-31 14:23:40|29325.58|29325.58|29321.14|29321.14|29325.58|29325.58|29321.14|29321.14|0
1648736630000|2022-03-31 14:23:50|29317.6|29317.6|29320.32|29320.32|29320.32|29320.32|29316.78|29316.78|0
1648736640000|2022-03-31 14:24:00|29323.85|29323.85|29327.39|29327.39|29327.39|29327.39|29323.85|29323.85|0
1648736650000|2022-03-31 14:24:10|29327.99|29327.99|29335.06|29335.06|29335.06|29335.06|29327.99|29327.99|0
1648736670000|2022-03-31 14:24:30|29342.13|29342.13|29349.2|29349.2|29349.5|29349.5|29342.13|29342.13|0
1648736680000|2022-03-31 14:24:40|29348.9|29348.9|29344.17|29344.17|29348.9|29348.9|29344.17|29344.17|0
1648736690000|2022-03-31 14:24:50|29340.64|29340.64|29340.64|29340.64|29340.64|29340.64|29340.64|29340.64|0
1648736700000|2022-03-31 14:25:00|29341.87|29341.87|29341.87|29341.87|29341.87|29341.87|29341.87|29341.87|0
1648736720000|2022-03-31 14:25:20|29338.33|29338.33|29334.8|29334.8|29338.33|29338.33|29334.8|29334.8|0
1648736730000|2022-03-31 14:25:30|29341.87|29341.87|29341.87|29341.87|29341.87|29341.87|29341.87|29341.87|0
1648736740000|2022-03-31 14:25:40|29338.33|29338.33|29338.33|29338.33|29338.33|29338.33|29338.33|29338.33|0
1648736750000|2022-03-31 14:25:50|29334.8|29334.8|29334.8|29334.8|29334.8|29334.8|29334.8|29334.8|0
1648736780000|2022-03-31 14:26:20|29335.7|29335.7|29335.1|29335.1|29335.7|29335.7|29335.1|29335.1|0
1648736790000|2022-03-31 14:26:30|29336|29336|29339.54|29339.54|29339.54|29339.54|29336|29336|0
1648736810000|2022-03-31 14:26:50|29339.24|29339.24|29342.77|29342.77|29342.77|29342.77|29339.24|29339.24|0
1648736820000|2022-03-31 14:27:00|29342.47|29342.47|29341.87|29341.87|29342.47|29342.47|29341.57|29341.57|0
1648736830000|2022-03-31 14:27:10|29338.33|29338.33|29331.26|29331.26|29338.33|29338.33|29327.73|29327.73|0
1648736840000|2022-03-31 14:27:20|29334.8|29334.8|29334.8|29334.8|29334.8|29334.8|29334.8|29334.8|0
1648736850000|2022-03-31 14:27:30|29338.33|29338.33|29334.8|29334.8|29338.33|29338.33|29334.8|29334.8|0
1648736870000|2022-03-31 14:27:50|29338.33|29338.33|29341.87|29341.87|29341.87|29341.87|29338.33|29338.33|0
1648736900000|2022-03-31 14:28:20|29345.4|29345.4|29345.4|29345.4|29345.4|29345.4|29345.4|29345.4|0
1648736920000|2022-03-31 14:28:40|29338.33|29338.33|29334.2|29334.2|29338.33|29338.33|29334.2|29334.2|0
1648736930000|2022-03-31 14:28:50|29330.66|29330.66|29334.2|29334.2|29334.2|29334.2|29330.66|29330.66|0
1648736940000|2022-03-31 14:29:00|29337.73|29337.73|29337.73|29337.73|29337.73|29337.73|29337.73|29337.73|0
1648736950000|2022-03-31 14:29:10|29330.66|29330.66|29337.73|29337.73|29337.73|29337.73|29330.66|29330.66|0
1648736970000|2022-03-31 14:29:30|29341.27|29341.27|29337.43|29337.43|29341.27|29341.27|29337.13|29337.13|0
1648736980000|2022-03-31 14:29:40|29333.9|29333.9|29330.36|29330.36|29333.9|29333.9|29330.36|29330.36|0
1648736990000|2022-03-31 14:29:50|29326.83|29326.83|29326.83|29326.83|29326.83|29326.83|29326.83|29326.83|0
1648737000000|2022-03-31 14:30:00|29333.9|29333.9|29337.43|29337.43|29337.43|29337.43|29333.9|29333.9|0
1648737010000|2022-03-31 14:30:10|29333.9|29333.9|29340.97|29340.97|29340.97|29340.97|29333.9|29333.9|0
1648737020000|2022-03-31 14:30:20|29337.43|29337.43|29336.53|29336.53|29338.33|29338.33|29336.23|29336.23|0
1648737030000|2022-03-31 14:30:30|29340.07|29340.07|29340.07|29340.07|29340.07|29340.07|29340.07|29340.07|0
1648737050000|2022-03-31 14:30:50|29347.14|29347.14|29347.14|29347.14|29347.14|29347.14|29347.14|29347.14|0
1648737060000|2022-03-31 14:31:00|29343.6|29343.6|29343.6|29343.6|29343.6|29343.6|29343.6|29343.6|0
1648737070000|2022-03-31 14:31:10|29350.67|29350.67|29350.55|29350.55|29350.67|29350.67|29350.55|29350.55|0
1648737080000|2022-03-31 14:31:20|29347.02|29347.02|29339.95|29339.95|29347.02|29347.02|29339.95|29339.95|0
1648737110000|2022-03-31 14:31:50|29336.41|29336.41|29336.41|29336.41|29336.41|29336.41|29336.41|29336.41|0
1648737120000|2022-03-31 14:32:00|29336.11|29336.11|29336.11|29336.11|29336.11|29336.11|29336.11|29336.11|0
1648737130000|2022-03-31 14:32:10|29332.58|29332.58|29339.65|29339.65|29343.18|29343.18|29332.58|29332.58|0
1648737140000|2022-03-31 14:32:20|29343.18|29343.18|29343.18|29343.18|29343.18|29343.18|29343.18|29343.18|0
1648737160000|2022-03-31 14:32:40|29346.71|29346.71|29346.71|29346.71|29346.71|29346.71|29346.71|29346.71|0
1648737170000|2022-03-31 14:32:50|29343.18|29343.18|29342.88|29342.88|29343.18|29343.18|29342.88|29342.88|0
1648737190000|2022-03-31 14:33:10|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|29346.41|0
1648737200000|2022-03-31 14:33:20|29346.11|29346.11|29342.58|29342.58|29346.11|29346.11|29342.58|29342.58|0
1648737220000|2022-03-31 14:33:40|29342.28|29342.28|29345.81|29345.81|29345.81|29345.81|29338.74|29338.74|0
1648737230000|2022-03-31 14:33:50|29345.21|29345.21|29341.68|29341.68|29345.21|29345.21|29341.68|29341.68|0
1648737250000|2022-03-31 14:34:10|29345.21|29345.21|29349.35|29349.35|29349.95|29349.95|29345.21|29345.21|0
1648737280000|2022-03-31 14:34:40|29345.81|29345.81|29346.11|29346.11|29346.11|29346.11|29345.81|29345.81|0
1648737290000|2022-03-31 14:34:50|29345.81|29345.81|29345.81|29345.81|29345.81|29345.81|29345.81|29345.81|0
1648737300000|2022-03-31 14:35:00|29349.35|29349.35|29349.35|29349.35|29349.35|29349.35|29349.35|29349.35|0
1648737310000|2022-03-31 14:35:10|29352.88|29352.88|29356.42|29356.42|29356.42|29356.42|29352.88|29352.88|0
1648737320000|2022-03-31 14:35:20|29352.88|29352.88|29359.95|29359.95|29359.95|29359.95|29352.88|29352.88|0
1648737330000|2022-03-31 14:35:30|29356.42|29356.42|29356.42|29356.42|29356.42|29356.42|29356.42|29356.42|0
1648737370000|2022-03-31 14:36:10|29360.55|29360.55|29357.99|29357.99|29361.28|29361.28|29357.75|29357.75|0
1648737410000|2022-03-31 14:36:50|29357.69|29357.69|29357.69|29357.69|29364.76|29364.76|29357.69|29357.69|0
1648737420000|2022-03-31 14:37:00|29354.15|29354.15|29354.15|29354.15|29354.15|29354.15|29354.15|29354.15|0
1648737430000|2022-03-31 14:37:10|29350.62|29350.62|29349.42|29349.42|29350.62|29350.62|29349.42|29349.42|0
1648737450000|2022-03-31 14:37:30|29345.88|29345.88|29345.88|29345.88|29345.88|29345.88|29345.88|29345.88|0
1648737460000|2022-03-31 14:37:40|29342.35|29342.35|29345.88|29345.88|29345.88|29345.88|29342.35|29342.35|0
1648737470000|2022-03-31 14:37:50|29346.29|29346.29|29346.29|29346.29|29346.29|29346.29|29346.29|29346.29|0
1648737490000|2022-03-31 14:38:10|29342.76|29342.76|29342.76|29342.76|29342.76|29342.76|29342.76|29342.76|0
1648737500000|2022-03-31 14:38:20|29343.17|29343.17|29343.17|29343.17|29343.17|29343.17|29343.17|29343.17|0
1648737510000|2022-03-31 14:38:30|29346.7|29346.7|29350.24|29350.24|29350.24|29350.24|29346.7|29346.7|0
1648737520000|2022-03-31 14:38:40|29350.48|29350.48|29350.36|29350.36|29350.48|29350.48|29350.36|29350.36|0
1648737530000|2022-03-31 14:38:50|29350.66|29350.66|29350.66|29350.66|29350.66|29350.66|29350.66|29350.66|0
1648737560000|2022-03-31 14:39:20|29351.07|29351.07|29351.07|29351.07|29351.07|29351.07|29351.07|29351.07|0
1648737580000|2022-03-31 14:39:40|29354.6|29354.6|29351.07|29351.07|29354.6|29354.6|29351.07|29351.07|0
1648737590000|2022-03-31 14:39:50|29347.53|29347.53|29347.53|29347.53|29347.53|29347.53|29347.53|29347.53|0
1648737600000|2022-03-31 14:40:00|29351.07|29351.07|29351.07|29351.07|29351.07|29351.07|29351.07|29351.07|0
1648737610000|2022-03-31 14:40:10|29347.53|29347.53|29346.71|29346.71|29347.53|29347.53|29346.71|29346.71|0
1648737620000|2022-03-31 14:40:20|29343.18|29343.18|29342.8|29342.8|29343.18|29343.18|29341.98|29341.98|0
1648737630000|2022-03-31 14:40:30|29349.86|29349.86|29349.86|29349.86|29349.86|29349.86|29349.86|29349.86|0
1648737640000|2022-03-31 14:40:40|29349.56|29349.56|29346.44|29346.44|29349.97|29349.97|29346.44|29346.44|0
1648737650000|2022-03-31 14:40:50|29342.9|29342.9|29342.9|29342.9|29342.9|29342.9|29342.9|29342.9|0
1648737670000|2022-03-31 14:41:10|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|29339.37|0
1648737680000|2022-03-31 14:41:20|29339.67|29339.67|29339.67|29339.67|29339.67|29339.67|29339.67|29339.67|0
1648737690000|2022-03-31 14:41:30|29339.07|29339.07|29339.07|29339.07|29339.07|29339.07|29339.07|29339.07|0
1648737700000|2022-03-31 14:41:40|29342.6|29342.6|29346.14|29346.14|29346.14|29346.14|29342.6|29342.6|0
1648737710000|2022-03-31 14:41:50|29346.74|29346.74|29346.74|29346.74|29346.74|29346.74|29346.74|29346.74|0
1648737730000|2022-03-31 14:42:10|29347.1|29347.1|29347.22|29347.22|29347.22|29347.22|29347.1|29347.1|0
1648737740000|2022-03-31 14:42:20|29350.76|29350.76|29354.29|29354.29|29354.29|29354.29|29350.76|29350.76|0
1648737750000|2022-03-31 14:42:30|29350.76|29350.76|29350.76|29350.76|29354.29|29354.29|29350.76|29350.76|0
1648737760000|2022-03-31 14:42:40|29350.88|29350.88|29350.88|29350.88|29350.88|29350.88|29350.88|29350.88|0
1648737770000|2022-03-31 14:42:50|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|29354.41|0
1648737820000|2022-03-31 14:43:40|29350.88|29350.88|29350.88|29350.88|29350.88|29350.88|29350.88|29350.88|0
1648737840000|2022-03-31 14:44:00|29351.18|29351.18|29350.58|29350.58|29351.18|29351.18|29350.58|29350.58|0
1648737870000|2022-03-31 14:44:30|29351.18|29351.18|29358.66|29358.66|29358.66|29358.66|29351.18|29351.18|0
1648737880000|2022-03-31 14:44:40|29358.96|29358.96|29358.78|29358.78|29359.08|29359.08|29358.78|29358.78|0
1648737920000|2022-03-31 14:45:20|29358.48|29358.48|29362.02|29362.02|29362.02|29362.02|29358.48|29358.48|0
1648737940000|2022-03-31 14:45:40|29365.96|29365.96|29362.43|29362.43|29365.96|29365.96|29362.43|29362.43|0
1648737960000|2022-03-31 14:46:00|29363.33|29363.33|29363.93|29363.93|29363.93|29363.93|29363.33|29363.33|0
1648737990000|2022-03-31 14:46:30|29367.46|29367.46|29367.46|29367.46|29367.46|29367.46|29367.46|29367.46|0
1648738000000|2022-03-31 14:46:40|29371|29371|29387.05|29387.05|29390.58|29390.58|29371|29371|0
1648738010000|2022-03-31 14:46:50|29390.58|29390.58|29398.96|29398.96|29402.01|29402.01|29390.58|29390.58|0
1648738020000|2022-03-31 14:47:00|29395.42|29395.42|29396.02|29396.02|29396.02|29396.02|29388.95|29388.95|0
1648738030000|2022-03-31 14:47:10|29392.49|29392.49|29400.46|29400.46|29400.46|29400.46|29392.49|29392.49|0
1648738040000|2022-03-31 14:47:20|29389.85|29389.85|29393.09|29393.09|29393.09|29393.09|29382.48|29382.48|0
1648738060000|2022-03-31 14:47:40|29389.55|29389.55|29400.16|29400.16|29400.16|29400.16|29389.55|29389.55|0
1648738070000|2022-03-31 14:47:50|29395.72|29395.72|29395.42|29395.42|29395.72|29395.72|29395.42|29395.42|0
1648738080000|2022-03-31 14:48:00|29398.96|29398.96|29395.42|29395.42|29402.49|29402.49|29395.42|29395.42|0
1648738090000|2022-03-31 14:48:10|29402.49|29402.49|29402.49|29402.49|29402.49|29402.49|29402.49|29402.49|0
1648738100000|2022-03-31 14:48:20|29406.03|29406.03|29406.93|29406.93|29406.93|29406.93|29406.03|29406.03|0
1648738120000|2022-03-31 14:48:40|29403.39|29403.39|29403.39|29403.39|29403.39|29403.39|29403.39|29403.39|0
1648738140000|2022-03-31 14:49:00|29406.93|29406.93|29398.96|29398.96|29406.93|29406.93|29398.66|29398.66|0
1648738160000|2022-03-31 14:49:20|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|29395.42|0
1648738180000|2022-03-31 14:49:40|29395.12|29395.12|29402.19|29402.19|29402.19|29402.19|29395.12|29395.12|0
1648738190000|2022-03-31 14:49:50|29405.73|29405.73|29401.59|29401.59|29405.73|29405.73|29401.59|29401.59|0
1648738200000|2022-03-31 14:50:00|29398.06|29398.06|29398.06|29398.06|29398.06|29398.06|29398.06|29398.06|0
1648738210000|2022-03-31 14:50:10|29394.52|29394.52|29394.52|29394.52|29394.52|29394.52|29394.52|29394.52|0
1648738240000|2022-03-31 14:50:40|29395.42|29395.42|29395.42|29395.42|29398.96|29398.96|29395.42|29395.42|0
1648738250000|2022-03-31 14:50:50|29391.89|29391.89|29391.89|29391.89|29391.89|29391.89|29391.89|29391.89|0
1648738270000|2022-03-31 14:51:10|29388.35|29388.35|29388.35|29388.35|29388.35|29388.35|29388.35|29388.35|0
1648738280000|2022-03-31 14:51:20|29384.82|29384.82|29384.82|29384.82|29384.82|29384.82|29384.82|29384.82|0
1648738290000|2022-03-31 14:51:30|29388.35|29388.35|29384.82|29384.82|29388.35|29388.35|29384.82|29384.82|0
1648738320000|2022-03-31 14:52:00|29381.28|29381.28|29380.08|29380.08|29381.28|29381.28|29380.08|29380.08|0
1648738350000|2022-03-31 14:52:30|29376.55|29376.55|29377.15|29377.15|29377.45|29377.45|29373.01|29373.01|0
1648738360000|2022-03-31 14:52:40|29376.55|29376.55|29373.01|29373.01|29380.08|29380.08|29373.01|29373.01|0
1648738370000|2022-03-31 14:52:50|29369.48|29369.48|29362.41|29362.41|29369.48|29369.48|29362.41|29362.41|0
1648738380000|2022-03-31 14:53:00|29358.87|29358.87|29350.73|29350.73|29358.87|29358.87|29350.73|29350.73|0
1648738400000|2022-03-31 14:53:20|29336.59|29336.59|29343.54|29343.54|29343.54|29343.54|29336.47|29336.47|0
1648738410000|2022-03-31 14:53:30|29347.07|29347.07|29347.07|29347.07|29347.07|29347.07|29347.07|29347.07|0
1648738420000|2022-03-31 14:53:40|29343.54|29343.54|29344.14|29344.14|29344.14|29344.14|29343.54|29343.54|0
1648738440000|2022-03-31 14:54:00|29340.6|29340.6|29340.6|29340.6|29340.6|29340.6|29340.6|29340.6|0
1648738450000|2022-03-31 14:54:10|29344.14|29344.14|29344.14|29344.14|29344.14|29344.14|29344.14|29344.14|0
1648738470000|2022-03-31 14:54:30|29347.67|29347.67|29347.67|29347.67|29347.67|29347.67|29347.67|29347.67|0
1648738490000|2022-03-31 14:54:50|29344.14|29344.14|29340|29340|29344.14|29344.14|29340|29340|0
1648738500000|2022-03-31 14:55:00|29336.47|29336.47|29344.44|29344.44|29344.44|29344.44|29336.47|29336.47|0
1648738510000|2022-03-31 14:55:10|29345.04|29345.04|29337.8|29337.8|29345.04|29345.04|29337.8|29337.8|0
1648738530000|2022-03-31 14:55:30|29341.34|29341.34|29344.87|29344.87|29344.87|29344.87|29341.34|29341.34|0
1648738550000|2022-03-31 14:55:50|29344.57|29344.57|29344.57|29344.57|29344.57|29344.57|29344.57|29344.57|0
1648738560000|2022-03-31 14:56:00|29345.17|29345.17|29348.71|29348.71|29348.71|29348.71|29345.17|29345.17|0
1648738570000|2022-03-31 14:56:10|29352.24|29352.24|29352.24|29352.24|29352.24|29352.24|29352.24|29352.24|0
1648738580000|2022-03-31 14:56:20|29348.71|29348.71|29348.71|29348.71|29348.71|29348.71|29348.71|29348.71|0
1648738600000|2022-03-31 14:56:40|29352.24|29352.24|29359.31|29359.31|29359.31|29359.31|29352.24|29352.24|0
1648738610000|2022-03-31 14:56:50|29366.38|29366.38|29366.38|29366.38|29366.38|29366.38|29366.38|29366.38|0
1648738620000|2022-03-31 14:57:00|29369.92|29369.92|29371.42|29371.42|29378.49|29378.49|29369.92|29369.92|0
1648738630000|2022-03-31 14:57:10|29367.88|29367.88|29368.18|29368.18|29368.18|29368.18|29364.35|29364.35|0
1648738640000|2022-03-31 14:57:20|29368.48|29368.48|29368.48|29368.48|29368.48|29368.48|29368.48|29368.48|0
1648738650000|2022-03-31 14:57:30|29375.55|29375.55|29375.55|29375.55|29375.55|29375.55|29375.55|29375.55|0
1648738660000|2022-03-31 14:57:40|29375.96|29375.96|29380.4|29380.4|29383.94|29383.94|29375.96|29375.96|0
1648738670000|2022-03-31 14:57:50|29383.94|29383.94|29387.47|29387.47|29387.47|29387.47|29383.94|29383.94|0
1648738680000|2022-03-31 14:58:00|29383.94|29383.94|29394.54|29394.54|29394.54|29394.54|29383.94|29383.94|0
1648738690000|2022-03-31 14:58:10|29395.44|29395.44|29395.82|29395.82|29395.82|29395.82|29395.33|29395.33|0
1648738700000|2022-03-31 14:58:20|29399.35|29399.35|29399.35|29399.35|29406.42|29406.42|29399.35|29399.35|0
1648738710000|2022-03-31 14:58:30|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|29400.55|0
1648738720000|2022-03-31 14:58:40|29400.85|29400.85|29397.32|29397.32|29400.85|29400.85|29397.32|29397.32|0
1648738730000|2022-03-31 14:58:50|29400.85|29400.85|29393.78|29393.78|29400.85|29400.85|29393.78|29393.78|0
1648738740000|2022-03-31 14:59:00|29394.98|29394.98|29399.12|29399.12|29399.12|29399.12|29394.98|29394.98|0
1648738750000|2022-03-31 14:59:10|29402.66|29402.66|29403.86|29403.86|29407.39|29407.39|29402.66|29402.66|0
1648738760000|2022-03-31 14:59:20|29400.32|29400.32|29399.42|29399.42|29400.32|29400.32|29395.89|29395.89|0
1648738770000|2022-03-31 14:59:30|29395.89|29395.89|29402.96|29402.96|29402.96|29402.96|29395.89|29395.89|0
1648738780000|2022-03-31 14:59:40|29402.66|29402.66|29395.89|29395.89|29402.96|29402.96|29395.89|29395.89|0
1648738790000|2022-03-31 14:59:50|29392.35|29392.35|29385.28|29385.28|29392.35|29392.35|29385.28|29385.28|0
1648738800000|2022-03-31 15:00:00|29381.75|29381.75|29378.21|29378.21|29381.75|29381.75|29374.68|29374.68|0
1648738810000|2022-03-31 15:00:10|29374.68|29374.68|29374.68|29374.68|29374.68|29374.68|29374.68|29374.68|0
1648738820000|2022-03-31 15:00:20|29375.28|29375.28|29375.28|29375.28|29375.28|29375.28|29375.28|29375.28|0
1648738830000|2022-03-31 15:00:30|29371.74|29371.74|29371.74|29371.74|29371.74|29371.74|29371.74|29371.74|0
1648738840000|2022-03-31 15:00:40|29373.24|29373.24|29380.31|29380.31|29380.31|29380.31|29373.24|29373.24|0
1648738850000|2022-03-31 15:00:50|29379.71|29379.71|29376.18|29376.18|29379.71|29379.71|29376.18|29376.18|0
1648738860000|2022-03-31 15:01:00|29379.71|29379.71|29369.11|29369.11|29379.71|29379.71|29369.11|29369.11|0
1648738870000|2022-03-31 15:01:10|29368.7|29368.7|29368.52|29368.52|29369|29369|29368.52|29368.52|0
1648738880000|2022-03-31 15:01:20|29372.05|29372.05|29361.14|29361.14|29372.05|29372.05|29361.14|29361.14|0
1648738890000|2022-03-31 15:01:30|29357.61|29357.61|29357.61|29357.61|29357.61|29357.61|29357.61|29357.61|0
1648738900000|2022-03-31 15:01:40|29354.08|29354.08|29354.08|29354.08|29354.08|29354.08|29354.08|29354.08|0
1648738910000|2022-03-31 15:01:50|29347.01|29347.01|29347.01|29347.01|29347.01|29347.01|29347.01|29347.01|0
1648738930000|2022-03-31 15:02:10|29350.54|29350.54|29350.54|29350.54|29350.54|29350.54|29350.54|29350.54|0
1648738940000|2022-03-31 15:02:20|29354.08|29354.08|29354.08|29354.08|29354.08|29354.08|29354.08|29354.08|0
1648738950000|2022-03-31 15:02:30|29353.77|29353.77|29353.17|29353.17|29353.77|29353.77|29353.17|29353.17|0
1648738960000|2022-03-31 15:02:40|29349.64|29349.64|29345.5|29345.5|29349.64|29349.64|29345.5|29345.5|0
1648738970000|2022-03-31 15:02:50|29345.2|29345.2|29345.2|29345.2|29345.2|29345.2|29345.2|29345.2|0
1648738980000|2022-03-31 15:03:00|29348.74|29348.74|29348.74|29348.74|29348.74|29348.74|29348.74|29348.74|0
1648738990000|2022-03-31 15:03:10|29348.62|29348.62|29348.62|29348.62|29348.62|29348.62|29348.62|29348.62|0
1648739000000|2022-03-31 15:03:20|29345.08|29345.08|29345.08|29345.08|29348.62|29348.62|29345.08|29345.08|0
1648739010000|2022-03-31 15:03:30|29348.62|29348.62|29348.62|29348.62|29348.62|29348.62|29348.62|29348.62|0
1648739020000|2022-03-31 15:03:40|29348.92|29348.92|29348.92|29348.92|29348.92|29348.92|29348.92|29348.92|0
1648739030000|2022-03-31 15:03:50|29345.38|29345.38|29348.92|29348.92|29348.92|29348.92|29345.38|29345.38|0
1648739040000|2022-03-31 15:04:00|29345.38|29345.38|29348.92|29348.92|29348.92|29348.92|29345.38|29345.38|0
1648739050000|2022-03-31 15:04:10|29352.45|29352.45|29352.33|29352.33|29352.45|29352.45|29352.33|29352.33|0
1648739070000|2022-03-31 15:04:30|29355.87|29355.87|29355.87|29355.87|29355.87|29355.87|29355.87|29355.87|0
1648739080000|2022-03-31 15:04:40|29355.57|29355.57|29352.03|29352.03|29355.57|29355.57|29352.03|29352.03|0
1648739090000|2022-03-31 15:04:50|29355.57|29355.57|29352.03|29352.03|29355.57|29355.57|29352.03|29352.03|0
1648739100000|2022-03-31 15:05:00|29348.5|29348.5|29344.96|29344.96|29348.5|29348.5|29344.96|29344.96|0
1648739110000|2022-03-31 15:05:10|29344.66|29344.66|29344.66|29344.66|29344.66|29344.66|29344.66|29344.66|0
1648739120000|2022-03-31 15:05:20|29341.13|29341.13|29334.06|29334.06|29341.13|29341.13|29334.06|29334.06|0
1648739130000|2022-03-31 15:05:30|29326.99|29326.99|29326.99|29326.99|29326.99|29326.99|29326.99|29326.99|0
1648739150000|2022-03-31 15:05:50|29330.52|29330.52|29337.59|29337.59|29337.59|29337.59|29330.52|29330.52|0
1648739160000|2022-03-31 15:06:00|29341.13|29341.13|29341.13|29341.13|29341.13|29341.13|29341.13|29341.13|0
1648739200000|2022-03-31 15:06:40|29340.83|29340.83|29340.83|29340.83|29340.83|29340.83|29340.83|29340.83|0
1648739210000|2022-03-31 15:06:50|29337.29|29337.29|29337.29|29337.29|29337.29|29337.29|29337.29|29337.29|0
1648739220000|2022-03-31 15:07:00|29340.83|29340.83|29347.89|29347.89|29347.89|29347.89|29340.83|29340.83|0
1648739240000|2022-03-31 15:07:20|29344.36|29344.36|29340.83|29340.83|29344.36|29344.36|29340.83|29340.83|0
1648739250000|2022-03-31 15:07:30|29347.89|29347.89|29347.89|29347.89|29347.89|29347.89|29347.89|29347.89|0
1648739260000|2022-03-31 15:07:40|29347.59|29347.59|29347.59|29347.59|29347.59|29347.59|29344.06|29344.06|0
1648739270000|2022-03-31 15:07:50|29344.06|29344.06|29344.06|29344.06|29344.06|29344.06|29344.06|29344.06|0
1648739280000|2022-03-31 15:08:00|29343.76|29343.76|29343.76|29343.76|29343.76|29343.76|29343.76|29343.76|0
1648739290000|2022-03-31 15:08:10|29340.22|29340.22|29339.92|29339.92|29340.22|29340.22|29339.92|29339.92|0
1648739300000|2022-03-31 15:08:20|29336.39|29336.39|29322.25|29322.25|29336.39|29336.39|29322.25|29322.25|0
1648739310000|2022-03-31 15:08:30|29325.78|29325.78|29318.71|29318.71|29325.78|29325.78|29318.71|29318.71|0
1648739320000|2022-03-31 15:08:40|29322.25|29322.25|29325.78|29325.78|29325.78|29325.78|29322.25|29322.25|0
1648739330000|2022-03-31 15:08:50|29329.32|29329.32|29329.32|29329.32|29329.32|29329.32|29329.32|29329.32|0
1648739340000|2022-03-31 15:09:00|29329.02|29329.02|29329.02|29329.02|29329.02|29329.02|29329.02|29329.02|0
1648739370000|2022-03-31 15:09:30|29325.48|29325.48|29325.18|29325.18|29325.48|29325.48|29325.18|29325.18|0
1648739380000|2022-03-31 15:09:40|29328.72|29328.72|29339.32|29339.32|29339.32|29339.32|29328.72|29328.72|0
1648739390000|2022-03-31 15:09:50|29342.86|29342.86|29342.86|29342.86|29342.86|29342.86|29342.86|29342.86|0
1648739400000|2022-03-31 15:10:00|29335.79|29335.79|29335.79|29335.79|29335.79|29335.79|29335.79|29335.79|0
1648739410000|2022-03-31 15:10:10|29332.25|29332.25|29328.72|29328.72|29335.79|29335.79|29328.72|29328.72|0
1648739420000|2022-03-31 15:10:20|29325.18|29325.18|29325.18|29325.18|29325.18|29325.18|29325.18|29325.18|0
1648739440000|2022-03-31 15:10:40|29321.65|29321.65|29321.65|29321.65|29321.65|29321.65|29321.65|29321.65|0
1648739450000|2022-03-31 15:10:50|29325.18|29325.18|29325.18|29325.18|29325.18|29325.18|29325.18|29325.18|0
1648739460000|2022-03-31 15:11:00|29324.58|29324.58|29328.12|29328.12|29328.12|29328.12|29324.58|29324.58|0
1648739480000|2022-03-31 15:11:20|29324.58|29324.58|29328.12|29328.12|29328.12|29328.12|29324.58|29324.58|0
1648739490000|2022-03-31 15:11:30|29327.82|29327.82|29327.82|29327.82|29327.82|29327.82|29327.82|29327.82|0
1648739520000|2022-03-31 15:12:00|29331.35|29331.35|29338.42|29338.42|29338.42|29338.42|29331.35|29331.35|0
1648739550000|2022-03-31 15:12:30|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|29338.12|0
1648739570000|2022-03-31 15:12:50|29334.59|29334.59|29327.52|29327.52|29334.59|29334.59|29327.52|29327.52|0
1648739580000|2022-03-31 15:13:00|29323.98|29323.98|29320.75|29320.75|29323.98|29323.98|29320.45|29320.45|0
1648739590000|2022-03-31 15:13:10|29313.68|29313.68|29301.95|29301.95|29313.68|29313.68|29298.42|29298.42|0
1648739600000|2022-03-31 15:13:20|29291.35|29291.35|29287.81|29287.81|29291.35|29291.35|29287.81|29287.81|0
1648739640000|2022-03-31 15:14:00|29291.35|29291.35|29301.95|29301.95|29301.95|29301.95|29291.35|29291.35|0
1648739650000|2022-03-31 15:14:10|29298.42|29298.42|29298.42|29298.42|29298.42|29298.42|29298.42|29298.42|0
1648739670000|2022-03-31 15:14:30|29298.3|29298.3|29298.3|29298.3|29298.3|29298.3|29298.3|29298.3|0
1648739690000|2022-03-31 15:14:50|29294.76|29294.76|29301.83|29301.83|29301.83|29301.83|29291.23|29291.23|0
1648739700000|2022-03-31 15:15:00|29305.37|29305.37|29305.37|29305.37|29305.37|29305.37|29305.37|29305.37|0
1648739720000|2022-03-31 15:15:20|29305.97|29305.97|29305.67|29305.67|29305.97|29305.97|29305.67|29305.67|0
1648739730000|2022-03-31 15:15:30|29309.2|29309.2|29305.67|29305.67|29309.2|29309.2|29305.67|29305.67|0
1648739770000|2022-03-31 15:16:10|29302.13|29302.13|29295.66|29295.66|29302.73|29302.73|29295.66|29295.66|0
1648739780000|2022-03-31 15:16:20|29292.13|29292.13|29288.59|29288.59|29292.13|29292.13|29288.59|29288.59|0
1648739790000|2022-03-31 15:16:30|29292.13|29292.13|29306.27|29306.27|29306.27|29306.27|29292.13|29292.13|0
1648739800000|2022-03-31 15:16:40|29302.73|29302.73|29302.73|29302.73|29302.73|29302.73|29302.73|29302.73|0
1648739810000|2022-03-31 15:16:50|29299.2|29299.2|29302.73|29302.73|29302.73|29302.73|29299.2|29299.2|0
1648739820000|2022-03-31 15:17:00|29306.27|29306.27|29302.73|29302.73|29309.8|29309.8|29302.73|29302.73|0
1648739850000|2022-03-31 15:17:30|29302.43|29302.43|29298.9|29298.9|29302.43|29302.43|29298.9|29298.9|0
1648739860000|2022-03-31 15:17:40|29302.43|29302.43|29302.43|29302.43|29302.43|29302.43|29302.43|29302.43|0
1648739870000|2022-03-31 15:17:50|29302.67|29302.67|29302.67|29302.67|29302.67|29302.67|29302.67|29302.67|0
1648739880000|2022-03-31 15:18:00|29306.21|29306.21|29306.21|29306.21|29306.21|29306.21|29306.21|29306.21|0
1648739910000|2022-03-31 15:18:30|29306.62|29306.62|29306.62|29306.62|29306.62|29306.62|29306.62|29306.62|0
1648739920000|2022-03-31 15:18:40|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|0
1648739930000|2022-03-31 15:18:50|29303.9|29303.9|29307.74|29307.74|29307.74|29307.74|29303.9|29303.9|0
1648739940000|2022-03-31 15:19:00|29304.2|29304.2|29314.81|29314.81|29314.81|29314.81|29304.2|29304.2|0
1648739950000|2022-03-31 15:19:10|29314.28|29314.28|29328.42|29328.42|29328.42|29328.42|29314.28|29314.28|0
1648739960000|2022-03-31 15:19:20|29324.88|29324.88|29324.88|29324.88|29324.88|29324.88|29324.88|29324.88|0
1648739970000|2022-03-31 15:19:30|29325.18|29325.18|29325.18|29325.18|29325.18|29325.18|29325.18|29325.18|0
1648739980000|2022-03-31 15:19:40|29318.11|29318.11|29314.58|29314.58|29318.11|29318.11|29314.58|29314.58|0
1648739990000|2022-03-31 15:19:50|29311.04|29311.04|29303.97|29303.97|29311.04|29311.04|29303.97|29303.97|0
1648740000000|2022-03-31 15:20:00|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|0
1648740020000|2022-03-31 15:20:20|29307.39|29307.39|29303.85|29303.85|29307.39|29307.39|29303.85|29303.85|0
1648740050000|2022-03-31 15:20:50|29303.61|29303.61|29303.13|29303.13|29303.61|29303.61|29303.13|29303.13|0
1648740060000|2022-03-31 15:21:00|29303.37|29303.37|29317.51|29317.51|29317.51|29317.51|29303.07|29303.07|0
1648740080000|2022-03-31 15:21:20|29313.97|29313.97|29310.44|29310.44|29313.97|29313.97|29310.44|29310.44|0
1648740110000|2022-03-31 15:21:50|29310.68|29310.68|29309.95|29309.95|29310.68|29310.68|29309.95|29309.95|0
1648740120000|2022-03-31 15:22:00|29310.77|29310.77|29310.77|29310.77|29310.77|29310.77|29310.77|29310.77|0
1648740130000|2022-03-31 15:22:10|29310.47|29310.47|29310.17|29310.17|29310.47|29310.47|29310.17|29310.17|0
1648740140000|2022-03-31 15:22:20|29310.29|29310.29|29313.83|29313.83|29313.83|29313.83|29310.29|29310.29|0
1648740150000|2022-03-31 15:22:30|29313.53|29313.53|29313.65|29313.65|29313.65|29313.65|29313.53|29313.53|0
1648740180000|2022-03-31 15:23:00|29310.12|29310.12|29298.91|29298.91|29310.12|29310.12|29298.91|29298.91|0
1648740190000|2022-03-31 15:23:10|29295.37|29295.37|29298.91|29298.91|29298.91|29298.91|29295.37|29295.37|0
1648740210000|2022-03-31 15:23:30|29305.98|29305.98|29305.98|29305.98|29305.98|29305.98|29305.98|29305.98|0
1648740240000|2022-03-31 15:24:00|29313.05|29313.05|29313.05|29313.05|29313.05|29313.05|29313.05|29313.05|0
1648740250000|2022-03-31 15:24:10|29313.46|29313.46|29313.46|29313.46|29313.46|29313.46|29313.46|29313.46|0
1648740260000|2022-03-31 15:24:20|29313.76|29313.76|29313.76|29313.76|29313.76|29313.76|29313.76|29313.76|0
1648740280000|2022-03-31 15:24:40|29313.46|29313.46|29313.46|29313.46|29313.46|29313.46|29313.46|29313.46|0
1648740290000|2022-03-31 15:24:50|29313.16|29313.16|29320.23|29320.23|29320.23|29320.23|29313.16|29313.16|0
1648740300000|2022-03-31 15:25:00|29320.53|29320.53|29312.92|29312.92|29320.53|29320.53|29312.92|29312.92|0
1648740310000|2022-03-31 15:25:10|29309.38|29309.38|29309.38|29309.38|29309.38|29309.38|29305.85|29305.85|0
1648740320000|2022-03-31 15:25:20|29305.85|29305.85|29305.55|29305.55|29305.85|29305.85|29305.55|29305.55|0
1648740330000|2022-03-31 15:25:30|29306.15|29306.15|29306.15|29306.15|29306.15|29306.15|29306.15|29306.15|0
1648740340000|2022-03-31 15:25:40|29305.33|29305.33|29307.85|29307.85|29308.86|29308.86|29305.33|29305.33|0
1648740350000|2022-03-31 15:25:50|29304.32|29304.32|29300.48|29300.48|29304.32|29304.32|29300.48|29300.48|0
1648740360000|2022-03-31 15:26:00|29307.55|29307.55|29307.43|29307.43|29307.55|29307.55|29307.43|29307.43|0
1648740370000|2022-03-31 15:26:10|29303.9|29303.9|29296.83|29296.83|29303.9|29303.9|29296.83|29296.83|0
1648740380000|2022-03-31 15:26:20|29300.36|29300.36|29300.77|29300.77|29300.77|29300.77|29300.36|29300.36|0
1648740390000|2022-03-31 15:26:30|29301.37|29301.37|29301.07|29301.07|29301.67|29301.67|29301.07|29301.07|0
1648740410000|2022-03-31 15:26:50|29297.54|29297.54|29301.07|29301.07|29301.07|29301.07|29297.54|29297.54|0
1648740420000|2022-03-31 15:27:00|29300.25|29300.25|29300.25|29300.25|29300.25|29300.25|29300.25|29300.25|0
1648740430000|2022-03-31 15:27:10|29296.72|29296.72|29300.25|29300.25|29300.25|29300.25|29296.72|29296.72|0
1648740440000|2022-03-31 15:27:20|29296.72|29296.72|29296.72|29296.72|29296.72|29296.72|29296.72|29296.72|0
1648740450000|2022-03-31 15:27:30|29293.18|29293.18|29303.49|29303.49|29303.49|29303.49|29292.88|29292.88|0
1648740460000|2022-03-31 15:27:40|29299.95|29299.95|29296.42|29296.42|29299.95|29299.95|29296.42|29296.42|0
1648740470000|2022-03-31 15:27:50|29292.88|29292.88|29292.88|29292.88|29292.88|29292.88|29289.35|29289.35|0
1648740480000|2022-03-31 15:28:00|29289.35|29289.35|29297.54|29297.54|29304.61|29304.61|29289.35|29289.35|0
1648740490000|2022-03-31 15:28:10|29296.72|29296.72|29286.11|29286.11|29296.72|29296.72|29286.11|29286.11|0
1648740500000|2022-03-31 15:28:20|29282.58|29282.58|29279.15|29279.15|29282.99|29282.99|29279.15|29279.15|0
1648740510000|2022-03-31 15:28:30|29275.62|29275.62|29282.69|29282.69|29282.69|29282.69|29275.62|29275.62|0
1648740520000|2022-03-31 15:28:40|29275.62|29275.62|29275.62|29275.62|29275.62|29275.62|29275.62|29275.62|0
1648740530000|2022-03-31 15:28:50|29279.15|29279.15|29267.34|29267.34|29279.15|29279.15|29267.34|29267.34|0
1648740540000|2022-03-31 15:29:00|29266.52|29266.52|29240.94|29240.94|29266.52|29266.52|29240.94|29240.94|0
1648740550000|2022-03-31 15:29:10|29248.01|29248.01|29287.91|29287.91|29287.91|29287.91|29248.01|29248.01|0
1648740560000|2022-03-31 15:29:20|29280.84|29280.84|29293.77|29293.77|29307.91|29307.91|29280.84|29280.84|0
1648740570000|2022-03-31 15:29:30|29290.24|29290.24|29276.51|29276.51|29297.31|29297.31|29276.51|29276.51|0
1648740580000|2022-03-31 15:29:40|29272.97|29272.97|29294.37|29294.37|29297.91|29297.91|29272.97|29272.97|0
1648740590000|2022-03-31 15:29:50|29290.84|29290.84|29265.8|29265.8|29297.79|29297.79|29255.2|29255.2|0
1648797300000|2022-04-01 07:15:00|29151.13|29151.13|29172.34|29172.34|29172.34|29172.34|29151.13|29151.13|0
1648797310000|2022-04-01 07:15:10|29175.87|29175.87|29176.17|29176.17|29176.17|29176.17|29172.64|29172.64|0
1648797320000|2022-04-01 07:15:20|29165.57|29165.57|29166.36|29166.36|29178.47|29178.47|29165.57|29165.57|0
1648797330000|2022-04-01 07:15:30|29173.43|29173.43|29162.83|29162.83|29173.43|29173.43|29162.83|29162.83|0
1648797360000|2022-04-01 07:16:00|29159.29|29159.29|29155.76|29155.76|29159.29|29159.29|29155.76|29155.76|0
1648797370000|2022-04-01 07:16:10|29153.96|29153.96|29153.96|29153.96|29153.96|29153.96|29153.96|29153.96|0
1648797380000|2022-04-01 07:16:20|29161.03|29161.03|29161.03|29161.03|29161.03|29161.03|29161.03|29161.03|0
1648797400000|2022-04-01 07:16:40|29160.54|29160.54|29163.18|29163.18|29164.08|29164.08|29160.54|29160.54|0
1648797410000|2022-04-01 07:16:50|29170.25|29170.25|29170.25|29170.25|29170.25|29170.25|29170.25|29170.25|0
1648797420000|2022-04-01 07:17:00|29163.18|29163.18|29163.18|29163.18|29163.18|29163.18|29163.18|29163.18|0
1648797430000|2022-04-01 07:17:10|29170.25|29170.25|29173.78|29173.78|29177.32|29177.32|29170.25|29170.25|0
1648797440000|2022-04-01 07:17:20|29166.71|29166.71|29166.71|29166.71|29166.71|29166.71|29166.71|29166.71|0
1648797450000|2022-04-01 07:17:30|29163.18|29163.18|29159.64|29159.64|29163.18|29163.18|29159.64|29159.64|0
1648797480000|2022-04-01 07:18:00|29152.57|29152.57|29152.57|29152.57|29152.57|29152.57|29152.57|29152.57|0
1648797490000|2022-04-01 07:18:10|29145.5|29145.5|29141.97|29141.97|29145.5|29145.5|29141.97|29141.97|0
1648797500000|2022-04-01 07:18:20|29143.61|29143.61|29131.36|29131.36|29143.61|29143.61|29131.36|29131.36|0
1648797530000|2022-04-01 07:18:50|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|29132.56|0
1648797540000|2022-04-01 07:19:00|29111.35|29111.35|29107.82|29107.82|29114.89|29114.89|29107.82|29107.82|0
1648797550000|2022-04-01 07:19:10|29111.35|29111.35|29111.35|29111.35|29111.35|29111.35|29111.35|29111.35|0
1648797590000|2022-04-01 07:19:50|29107.82|29107.82|29097.21|29097.21|29111.35|29111.35|29093.68|29093.68|0
1648797610000|2022-04-01 07:20:10|29090.14|29090.14|29090.14|29090.14|29090.14|29090.14|29090.14|29090.14|0
1648797620000|2022-04-01 07:20:20|29093.68|29093.68|29100.56|29100.56|29100.75|29100.75|29093.68|29093.68|0
1648797630000|2022-04-01 07:20:30|29093.49|29093.49|29093.49|29093.49|29093.49|29093.49|29093.49|29093.49|0
1648797640000|2022-04-01 07:20:40|29082.88|29082.88|29082.88|29082.88|29082.88|29082.88|29082.88|29082.88|0
1648797650000|2022-04-01 07:20:50|29082.47|29082.47|29082.47|29082.47|29082.47|29082.47|29082.47|29082.47|0
1648797660000|2022-04-01 07:21:00|29082.06|29082.06|29082.06|29082.06|29082.06|29082.06|29082.06|29082.06|0
1648797670000|2022-04-01 07:21:10|29089.13|29089.13|29096.2|29096.2|29096.2|29096.2|29089.13|29089.13|0
1648797680000|2022-04-01 07:21:20|29103.27|29103.27|29117.41|29117.41|29117.41|29117.41|29103.27|29103.27|0
1648797710000|2022-04-01 07:21:50|29124.48|29124.48|29120.95|29120.95|29128.02|29128.02|29120.95|29120.95|0
1648797730000|2022-04-01 07:22:10|29113.88|29113.88|29107.41|29107.41|29113.88|29113.88|29106.81|29106.81|0
1648797740000|2022-04-01 07:22:20|29110.94|29110.94|29112.17|29112.17|29112.17|29112.17|29110.94|29110.94|0
1648797750000|2022-04-01 07:22:30|29108.64|29108.64|29108.64|29108.64|29108.64|29108.64|29108.64|29108.64|0
1648797760000|2022-04-01 07:22:40|29115.71|29115.71|29115.71|29115.71|29115.71|29115.71|29115.71|29115.71|0
1648797770000|2022-04-01 07:22:50|29122.78|29122.78|29122.78|29122.78|29122.78|29122.78|29122.78|29122.78|0
1648797780000|2022-04-01 07:23:00|29129.85|29129.85|29129.85|29129.85|29129.85|29129.85|29129.85|29129.85|0
1648797800000|2022-04-01 07:23:20|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|0
1648797820000|2022-04-01 07:23:40|29140.86|29140.86|29140.86|29140.86|29140.86|29140.86|29140.86|29140.86|0
1648797840000|2022-04-01 07:24:00|29151.47|29151.47|29151.47|29151.47|29151.47|29151.47|29151.47|29151.47|0
1648797850000|2022-04-01 07:24:10|29155|29155|29172.68|29172.68|29172.68|29172.68|29155|29155|0
1648797880000|2022-04-01 07:24:40|29176.21|29176.21|29176.21|29176.21|29176.21|29176.21|29176.21|29176.21|0
1648797890000|2022-04-01 07:24:50|29179.75|29179.75|29172.68|29172.68|29179.75|29179.75|29172.68|29172.68|0
1648797900000|2022-04-01 07:25:00|29169.14|29169.14|29186.82|29186.82|29186.82|29186.82|29169.14|29169.14|0
1648797920000|2022-04-01 07:25:20|29208.03|29208.03|29210.96|29210.96|29211.56|29211.56|29208.03|29208.03|0
1648797930000|2022-04-01 07:25:30|29203.89|29203.89|29203.89|29203.89|29203.89|29203.89|29203.89|29203.89|0
1648797950000|2022-04-01 07:25:50|29200.36|29200.36|29200.36|29200.36|29200.36|29200.36|29200.36|29200.36|0
1648797960000|2022-04-01 07:26:00|29189.75|29189.75|29189.75|29189.75|29189.75|29189.75|29189.75|29189.75|0
1648797980000|2022-04-01 07:26:20|29190.65|29190.65|29197.42|29197.42|29197.42|29197.42|29186.82|29186.82|0
1648797990000|2022-04-01 07:26:30|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|29190.35|0
1648798000000|2022-04-01 07:26:40|29197.42|29197.42|29197.42|29197.42|29197.42|29197.42|29197.42|29197.42|0
1648798010000|2022-04-01 07:26:50|29193.89|29193.89|29165.31|29165.31|29193.89|29193.89|29165.01|29165.01|0
1648798020000|2022-04-01 07:27:00|29167.11|29167.11|29167.11|29167.11|29167.11|29167.11|29167.11|29167.11|0
1648798030000|2022-04-01 07:27:10|29166.81|29166.81|29177.82|29177.82|29177.82|29177.82|29166.81|29166.81|0
1648798040000|2022-04-01 07:27:20|29184.89|29184.89|29185.71|29185.71|29185.71|29185.71|29184.89|29184.89|0
1648798050000|2022-04-01 07:27:30|29184.89|29184.89|29184.89|29184.89|29184.89|29184.89|29184.89|29184.89|0
1648798060000|2022-04-01 07:27:40|29191.96|29191.96|29188.43|29188.43|29191.96|29191.96|29188.43|29188.43|0
1648798080000|2022-04-01 07:28:00|29188.02|29188.02|29173.88|29173.88|29188.02|29188.02|29173.88|29173.88|0
1648798090000|2022-04-01 07:28:10|29175.68|29175.68|29175.68|29175.68|29175.68|29175.68|29175.68|29175.68|0
1648798100000|2022-04-01 07:28:20|29154.47|29154.47|29161.54|29161.54|29161.54|29161.54|29154.47|29154.47|0
1648798120000|2022-04-01 07:28:40|29140.33|29140.33|29140.33|29140.33|29140.33|29140.33|29140.33|29140.33|0
1648798140000|2022-04-01 07:29:00|29150.94|29150.94|29150.94|29150.94|29158.01|29158.01|29150.94|29150.94|0
1648798160000|2022-04-01 07:29:20|29158.01|29158.01|29158.01|29158.01|29158.01|29158.01|29158.01|29158.01|0
1648798180000|2022-04-01 07:29:40|29150.94|29150.94|29143.87|29143.87|29150.94|29150.94|29143.87|29143.87|0
1648798200000|2022-04-01 07:30:00|29136.8|29136.8|29145.67|29145.67|29145.67|29145.67|29136.8|29136.8|0
1648798210000|2022-04-01 07:30:10|29145.79|29145.79|29138.96|29138.96|29145.79|29145.79|29135.19|29135.19|0
1648798230000|2022-04-01 07:30:30|29131.89|29131.89|29131.29|29131.29|29131.89|29131.89|29131.29|29131.29|0
1648798270000|2022-04-01 07:31:10|29124.22|29124.22|29134.83|29134.83|29134.83|29134.83|29124.22|29124.22|0
1648798290000|2022-04-01 07:31:30|29136.63|29136.63|29137.23|29137.23|29137.23|29137.23|29136.33|29136.33|0
1648798300000|2022-04-01 07:31:40|29137.53|29137.53|29137.53|29137.53|29137.53|29137.53|29137.53|29137.53|0
1648798310000|2022-04-01 07:31:50|29141.07|29141.07|29141.07|29141.07|29141.07|29141.07|29141.07|29141.07|0
1648798320000|2022-04-01 07:32:00|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|0
1648798330000|2022-04-01 07:32:10|29146.93|29146.93|29146.93|29146.93|29146.93|29146.93|29146.93|29146.93|0
1648798340000|2022-04-01 07:32:20|29157.54|29157.54|29157.54|29157.54|29157.54|29157.54|29157.54|29157.54|0
1648798360000|2022-04-01 07:32:40|29158.74|29158.74|29158.74|29158.74|29158.74|29158.74|29158.74|29158.74|0
1648798370000|2022-04-01 07:32:50|29162.27|29162.27|29158.74|29158.74|29165.81|29165.81|29158.74|29158.74|0
1648798440000|2022-04-01 07:34:00|29151.67|29151.67|29155.21|29155.21|29155.21|29155.21|29151.67|29151.67|0
1648798470000|2022-04-01 07:34:30|29152.8|29152.8|29131.05|29131.05|29153.1|29153.1|29131.05|29131.05|0
1648798480000|2022-04-01 07:34:40|29134.58|29134.58|29134.58|29134.58|29134.58|29134.58|29134.58|29134.58|0
1648798490000|2022-04-01 07:34:50|29131.05|29131.05|29131.05|29131.05|29131.05|29131.05|29131.05|29131.05|0
1648798500000|2022-04-01 07:35:00|29130.23|29130.23|29130.23|29130.23|29130.23|29130.23|29130.23|29130.23|0
1648798520000|2022-04-01 07:35:20|29119.62|29119.62|29119.62|29119.62|29123.16|29123.16|29119.62|29119.62|0
1648798540000|2022-04-01 07:35:40|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|29123.16|0
1648798630000|2022-04-01 07:37:10|29123.46|29123.46|29123.46|29123.46|29123.46|29123.46|29123.46|29123.46|0
1648798640000|2022-04-01 07:37:20|29112.85|29112.85|29112.85|29112.85|29112.85|29112.85|29112.85|29112.85|0
1648798670000|2022-04-01 07:37:50|29116.39|29116.39|29130.53|29130.53|29130.53|29130.53|29116.39|29116.39|0
1648798680000|2022-04-01 07:38:00|29119.92|29119.92|29119.92|29119.92|29119.92|29119.92|29119.92|29119.92|0
1648798700000|2022-04-01 07:38:20|29121.12|29121.12|29135.26|29135.26|29135.26|29135.26|29121.12|29121.12|0
1648798710000|2022-04-01 07:38:30|29134.06|29134.06|29133.46|29133.46|29134.06|29134.06|29133.46|29133.46|0
1648798730000|2022-04-01 07:38:50|29126.39|29126.39|29129.93|29129.93|29129.93|29129.93|29126.39|29126.39|0
1648798740000|2022-04-01 07:39:00|29129.32|29129.32|29129.93|29129.93|29129.93|29129.93|29129.32|29129.32|0
1648798760000|2022-04-01 07:39:20|29140.53|29140.53|29140.53|29140.53|29140.53|29140.53|29140.53|29140.53|0
1648798780000|2022-04-01 07:39:40|29144.07|29144.07|29144.07|29144.07|29144.07|29144.07|29144.07|29144.07|0
1648798800000|2022-04-01 07:40:00|29158.2|29158.2|29161.74|29161.74|29161.74|29161.74|29158.2|29158.2|0
1648798810000|2022-04-01 07:40:10|29160.54|29160.54|29160.54|29160.54|29160.54|29160.54|29160.54|29160.54|0
1648798850000|2022-04-01 07:40:50|29167.61|29167.61|29171.14|29171.14|29171.14|29171.14|29167.61|29167.61|0
1648798860000|2022-04-01 07:41:00|29160.54|29160.54|29160.54|29160.54|29160.54|29160.54|29160.54|29160.54|0
1648798870000|2022-04-01 07:41:10|29157|29157|29160.54|29160.54|29160.54|29160.54|29157|29157|0
1648798880000|2022-04-01 07:41:20|29178.21|29178.21|29178.21|29178.21|29181.75|29181.75|29178.21|29178.21|0
1648798890000|2022-04-01 07:41:30|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|29188.82|0
1648798900000|2022-04-01 07:41:40|29192.35|29192.35|29192.35|29192.35|29192.35|29192.35|29192.35|29192.35|0
1648798910000|2022-04-01 07:41:50|29195.89|29195.89|29195.89|29195.89|29195.89|29195.89|29195.89|29195.89|0
1648798950000|2022-04-01 07:42:30|29199.42|29199.42|29206.49|29206.49|29206.49|29206.49|29199.42|29199.42|0
1648798960000|2022-04-01 07:42:40|29202.96|29202.96|29202.96|29202.96|29202.96|29202.96|29202.96|29202.96|0
1648798970000|2022-04-01 07:42:50|29195.89|29195.89|29171.21|29171.21|29195.89|29195.89|29171.21|29171.21|0
1648798980000|2022-04-01 07:43:00|29172.03|29172.03|29164.96|29164.96|29172.03|29172.03|29164.96|29164.96|0
1648799000000|2022-04-01 07:43:20|29165.26|29165.26|29165.26|29165.26|29165.26|29165.26|29165.26|29165.26|0
1648799040000|2022-04-01 07:44:00|29186.47|29186.47|29186.47|29186.47|29186.47|29186.47|29186.47|29186.47|0
1648799080000|2022-04-01 07:44:40|29185.87|29185.87|29193.24|29193.24|29193.24|29193.24|29185.87|29185.87|0
1648799090000|2022-04-01 07:44:50|29200.31|29200.31|29203.85|29203.85|29203.85|29203.85|29200.31|29200.31|0
1648799100000|2022-04-01 07:45:00|29200.31|29200.31|29200.31|29200.31|29200.31|29200.31|29200.31|29200.31|0
1648799110000|2022-04-01 07:45:10|29203.85|29203.85|29203.85|29203.85|29203.85|29203.85|29203.85|29203.85|0
1648799150000|2022-04-01 07:45:50|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|29221.52|0
1648799160000|2022-04-01 07:46:00|29221.82|29221.82|29222.12|29222.12|29222.12|29222.12|29221.82|29221.82|0
1648799170000|2022-04-01 07:46:10|29221.22|29221.22|29221.22|29221.22|29221.22|29221.22|29221.22|29221.22|0
1648799180000|2022-04-01 07:46:20|29224.76|29224.76|29224.76|29224.76|29224.76|29224.76|29224.76|29224.76|0
1648799190000|2022-04-01 07:46:30|29231.83|29231.83|29235.96|29235.96|29235.96|29235.96|29231.83|29231.83|0
1648799210000|2022-04-01 07:46:50|29239.5|29239.5|29228.89|29228.89|29239.5|29239.5|29228.89|29228.89|0
1648799280000|2022-04-01 07:48:00|29246.57|29246.57|29257.17|29257.17|29257.17|29257.17|29246.57|29246.57|0
1648799300000|2022-04-01 07:48:20|29253.64|29253.64|29257.17|29257.17|29257.17|29257.17|29253.64|29253.64|0
1648799330000|2022-04-01 07:48:50|29260.71|29260.71|29260.71|29260.71|29260.71|29260.71|29260.71|29260.71|0
1648799370000|2022-04-01 07:49:30|29271.31|29271.31|29271.31|29271.31|29271.31|29271.31|29271.31|29271.31|0
1648799400000|2022-04-01 07:50:00|29260.71|29260.71|29260.71|29260.71|29260.71|29260.71|29260.71|29260.71|0
1648799410000|2022-04-01 07:50:10|29264.24|29264.24|29264.24|29264.24|29267.78|29267.78|29264.24|29264.24|0
1648799450000|2022-04-01 07:50:50|29257.17|29257.17|29257.17|29257.17|29257.17|29257.17|29257.17|29257.17|0
1648799460000|2022-04-01 07:51:00|29259.57|29259.57|29259.57|29259.57|29259.57|29259.57|29259.57|29259.57|0
1648799470000|2022-04-01 07:51:10|29263.11|29263.11|29263.11|29263.11|29263.11|29263.11|29263.11|29263.11|0
1648799500000|2022-04-01 07:51:40|29273.71|29273.71|29273.71|29273.71|29273.71|29273.71|29273.71|29273.71|0
1648799550000|2022-04-01 07:52:30|29270.18|29270.18|29270.18|29270.18|29270.18|29270.18|29270.18|29270.18|0
1648799630000|2022-04-01 07:53:50|29277.25|29277.25|29277.25|29277.25|29277.25|29277.25|29277.25|29277.25|0
1648799640000|2022-04-01 07:54:00|29284.32|29284.32|29284.32|29284.32|29284.32|29284.32|29284.32|29284.32|0
1648799670000|2022-04-01 07:54:30|29283.91|29283.91|29283.91|29283.91|29283.91|29283.91|29283.91|29283.91|0
1648799710000|2022-04-01 07:55:10|29298.05|29298.05|29298.05|29298.05|29298.05|29298.05|29298.05|29298.05|0
1648799730000|2022-04-01 07:55:30|29305.12|29305.12|29305.53|29305.53|29305.53|29305.53|29305.12|29305.12|0
1648799740000|2022-04-01 07:55:40|29309.06|29309.06|29312.6|29312.6|29312.6|29312.6|29309.06|29309.06|0
1648799760000|2022-04-01 07:56:00|29312.19|29312.19|29305.12|29305.12|29312.19|29312.19|29305.12|29305.12|0
1648799790000|2022-04-01 07:56:30|29294.51|29294.51|29298.05|29298.05|29298.05|29298.05|29294.51|29294.51|0
1648799820000|2022-04-01 07:57:00|29297.81|29297.81|29280.01|29280.01|29297.81|29297.81|29280.01|29280.01|0
1648799840000|2022-04-01 07:57:20|29276.48|29276.48|29276.48|29276.48|29276.48|29276.48|29276.48|29276.48|0
1648799850000|2022-04-01 07:57:30|29276.07|29276.07|29276.07|29276.07|29276.07|29276.07|29276.07|29276.07|0
1648799860000|2022-04-01 07:57:40|29275.46|29275.46|29278.58|29278.58|29278.58|29278.58|29273.54|29273.54|0
1648799870000|2022-04-01 07:57:50|29277.38|29277.38|29277.38|29277.38|29277.38|29277.38|29277.38|29277.38|0
1648799880000|2022-04-01 07:58:00|29278.28|29278.28|29278.28|29278.28|29278.28|29278.28|29278.28|29278.28|0
1648799920000|2022-04-01 07:58:40|29278.58|29278.58|29286.25|29286.25|29286.25|29286.25|29278.58|29278.58|0
1648799930000|2022-04-01 07:58:50|29287.15|29287.15|29287.15|29287.15|29287.15|29287.15|29287.15|29287.15|0
1648799980000|2022-04-01 07:59:40|29287.88|29287.88|29295.07|29295.07|29295.07|29295.07|29287.88|29287.88|0
1648800000000|2022-04-01 08:00:00|29291.53|29291.53|29291.53|29291.53|29291.53|29291.53|29291.53|29291.53|0
1648800010000|2022-04-01 08:00:10|29290.33|29290.33|29290.33|29290.33|29290.33|29290.33|29290.33|29290.33|0
1648800050000|2022-04-01 08:00:50|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|0
1648800060000|2022-04-01 08:01:00|29297.76|29297.76|29297.76|29297.76|29297.76|29297.76|29297.76|29297.76|0
1648800070000|2022-04-01 08:01:10|29304.83|29304.83|29304.83|29304.83|29304.83|29304.83|29304.83|29304.83|0
1648800130000|2022-04-01 08:02:10|29315.44|29315.44|29315.44|29315.44|29315.44|29315.44|29304.83|29304.83|0
1648800140000|2022-04-01 08:02:20|29311.9|29311.9|29316.34|29316.34|29316.64|29316.64|29311.9|29311.9|0
1648800150000|2022-04-01 08:02:30|29326.94|29326.94|29326.94|29326.94|29326.94|29326.94|29326.94|29326.94|0
1648800160000|2022-04-01 08:02:40|29325.44|29325.44|29325.44|29325.44|29325.44|29325.44|29321.91|29321.91|0
1648800180000|2022-04-01 08:03:00|29325.14|29325.14|29324.84|29324.84|29325.14|29325.14|29324.84|29324.84|0
1648800190000|2022-04-01 08:03:10|29331.91|29331.91|29331.91|29331.91|29331.91|29331.91|29331.91|29331.91|0
1648800200000|2022-04-01 08:03:20|29338.98|29338.98|29345.64|29345.64|29346.05|29346.05|29338.98|29338.98|0
1648800210000|2022-04-01 08:03:30|29342.11|29342.11|29345.34|29345.34|29345.64|29345.64|29331.2|29331.2|0
1648800220000|2022-04-01 08:03:40|29348.87|29348.87|29331.2|29331.2|29348.87|29348.87|29324.13|29324.13|0
1648800250000|2022-04-01 08:04:10|29338.27|29338.27|29338.27|29338.27|29338.27|29338.27|29338.27|29338.27|0
1648800280000|2022-04-01 08:04:40|29327.67|29327.67|29324.13|29324.13|29327.67|29327.67|29324.13|29324.13|0
1648800300000|2022-04-01 08:05:00|29320.6|29320.6|29320.6|29320.6|29320.6|29320.6|29320.6|29320.6|0
1648800330000|2022-04-01 08:05:30|29313.53|29313.53|29309.99|29309.99|29313.53|29313.53|29309.99|29309.99|0
1648800340000|2022-04-01 08:05:40|29306.46|29306.46|29313.53|29313.53|29313.53|29313.53|29306.46|29306.46|0
1648800350000|2022-04-01 08:05:50|29312.32|29312.32|29305.25|29305.25|29312.32|29312.32|29305.25|29305.25|0
1648800360000|2022-04-01 08:06:00|29301.72|29301.72|29301.72|29301.72|29301.72|29301.72|29301.72|29301.72|0
1648800370000|2022-04-01 08:06:10|29298.18|29298.18|29312.32|29312.32|29312.32|29312.32|29298.18|29298.18|0
1648800380000|2022-04-01 08:06:20|29305.25|29305.25|29308.79|29308.79|29312.32|29312.32|29301.72|29301.72|0
1648800400000|2022-04-01 08:06:40|29312.32|29312.32|29308.79|29308.79|29312.32|29312.32|29308.79|29308.79|0
1648800410000|2022-04-01 08:06:50|29307.59|29307.59|29306.99|29306.99|29307.59|29307.59|29306.99|29306.99|0
1648800430000|2022-04-01 08:07:10|29307.89|29307.89|29304.35|29304.35|29307.89|29307.89|29304.35|29304.35|0
1648800440000|2022-04-01 08:07:20|29307.89|29307.89|29311.42|29311.42|29311.42|29311.42|29307.89|29307.89|0
1648800470000|2022-04-01 08:07:50|29304.35|29304.35|29314.96|29314.96|29318.49|29318.49|29304.35|29304.35|0
1648800500000|2022-04-01 08:08:20|29315.68|29315.68|29304.26|29304.26|29315.68|29315.68|29301.54|29301.54|0
1648800510000|2022-04-01 08:08:30|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|0
1648800520000|2022-04-01 08:08:40|29310.92|29310.92|29310.92|29310.92|29310.92|29310.92|29310.92|29310.92|0
1648800560000|2022-04-01 08:09:20|29303.85|29303.85|29300.31|29300.31|29303.85|29303.85|29300.31|29300.31|0
1648800570000|2022-04-01 08:09:30|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|29303.85|0
1648800580000|2022-04-01 08:09:40|29314.45|29314.45|29314.45|29314.45|29314.45|29314.45|29314.45|29314.45|0
1648800600000|2022-04-01 08:10:00|29328.59|29328.59|29325.06|29325.06|29332.13|29332.13|29325.06|29325.06|0
1648800620000|2022-04-01 08:10:20|29328.59|29328.59|29328.59|29328.59|29328.59|29328.59|29328.59|29328.59|0
1648800630000|2022-04-01 08:10:30|29321.52|29321.52|29317.99|29317.99|29321.52|29321.52|29317.99|29317.99|0
1648800650000|2022-04-01 08:10:50|29318.59|29318.59|29318.59|29318.59|29318.59|29318.59|29318.59|29318.59|0
1648800660000|2022-04-01 08:11:00|29325.66|29325.66|29325.66|29325.66|29325.66|29325.66|29325.66|29325.66|0
1648800710000|2022-04-01 08:11:50|29322.13|29322.13|29318.59|29318.59|29322.13|29322.13|29318.59|29318.59|0
1648800740000|2022-04-01 08:12:20|29315.06|29315.06|29315.06|29315.06|29315.06|29315.06|29315.06|29315.06|0
1648800760000|2022-04-01 08:12:40|29322.13|29322.13|29322.13|29322.13|29322.13|29322.13|29322.13|29322.13|0
1648800770000|2022-04-01 08:12:50|29321.76|29321.76|29320.14|29320.14|29321.76|29321.76|29320.14|29320.14|0
1648800780000|2022-04-01 08:13:00|29321.34|29321.34|29317.81|29317.81|29321.34|29321.34|29317.81|29317.81|0
1648800790000|2022-04-01 08:13:10|29314.27|29314.27|29314.27|29314.27|29314.27|29314.27|29314.27|29314.27|0
1648800810000|2022-04-01 08:13:30|29313.97|29313.97|29313.97|29313.97|29313.97|29313.97|29313.97|29313.97|0
1648800830000|2022-04-01 08:13:50|29310.44|29310.44|29310.44|29310.44|29310.44|29310.44|29310.44|29310.44|0
1648800840000|2022-04-01 08:14:00|29306.9|29306.9|29310.44|29310.44|29310.44|29310.44|29303.37|29303.37|0
1648800850000|2022-04-01 08:14:10|29309.53|29309.53|29303.07|29303.07|29310.14|29310.14|29303.07|29303.07|0
1648800860000|2022-04-01 08:14:20|29296|29296|29296.3|29296.3|29296.3|29296.3|29296|29296|0
1648800890000|2022-04-01 08:14:50|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|29306.9|0
1648800900000|2022-04-01 08:15:00|29313.97|29313.97|29321.64|29321.64|29321.64|29321.64|29313.97|29313.97|0
1648800910000|2022-04-01 08:15:10|29321.04|29321.04|29317.51|29317.51|29321.04|29321.04|29317.51|29317.51|0
1648800930000|2022-04-01 08:15:30|29321.04|29321.04|29321.04|29321.04|29321.04|29321.04|29321.04|29321.04|0
1648800940000|2022-04-01 08:15:40|29320.74|29320.74|29320.74|29320.74|29320.74|29320.74|29320.74|29320.74|0
1648800950000|2022-04-01 08:15:50|29327.81|29327.81|29331.34|29331.34|29331.95|29331.95|29327.81|29327.81|0
1648800970000|2022-04-01 08:16:10|29331.95|29331.95|29332.36|29332.36|29332.36|29332.36|29331.34|29331.34|0
1648800980000|2022-04-01 08:16:20|29332.66|29332.66|29332.66|29332.66|29332.66|29332.66|29332.66|29332.66|0
1648800990000|2022-04-01 08:16:30|29329.12|29329.12|29329.12|29329.12|29329.12|29329.12|29329.12|29329.12|0
1648801000000|2022-04-01 08:16:40|29325.59|29325.59|29325.59|29325.59|29325.59|29325.59|29325.59|29325.59|0
1648801040000|2022-04-01 08:17:20|29329.12|29329.12|29329.12|29329.12|29329.12|29329.12|29329.12|29329.12|0
1648801050000|2022-04-01 08:17:30|29332.66|29332.66|29332.66|29332.66|29332.66|29332.66|29332.66|29332.66|0
1648801070000|2022-04-01 08:17:50|29339.73|29339.73|29339.73|29339.73|29339.73|29339.73|29339.73|29339.73|0
1648801080000|2022-04-01 08:18:00|29329.12|29329.12|29322.05|29322.05|29329.12|29329.12|29322.05|29322.05|0
1648801100000|2022-04-01 08:18:20|29321.15|29321.15|29324.38|29324.38|29324.38|29324.38|29317.31|29317.31|0
1648801110000|2022-04-01 08:18:30|29317.31|29317.31|29317.31|29317.31|29317.31|29317.31|29317.31|29317.31|0
1648801170000|2022-04-01 08:19:30|29318.52|29318.52|29318.82|29318.82|29318.82|29318.82|29317.92|29317.92|0
1648801180000|2022-04-01 08:19:40|29304.68|29304.68|29290.54|29290.54|29304.68|29304.68|29290.54|29290.54|0
1648801190000|2022-04-01 08:19:50|29294.07|29294.07|29294.07|29294.07|29294.07|29294.07|29294.07|29294.07|0
1648801200000|2022-04-01 08:20:00|29298.43|29298.43|29298.43|29298.43|29298.43|29298.43|29298.43|29298.43|0
1648801220000|2022-04-01 08:20:20|29301.96|29301.96|29301.96|29301.96|29301.96|29301.96|29301.96|29301.96|0
1648801230000|2022-04-01 08:20:30|29298.43|29298.43|29298.43|29298.43|29298.43|29298.43|29298.43|29298.43|0
1648801240000|2022-04-01 08:20:40|29305.5|29305.5|29305.5|29305.5|29305.5|29305.5|29305.5|29305.5|0
1648801300000|2022-04-01 08:21:40|29306.4|29306.4|29312.57|29312.57|29312.57|29312.57|29305.5|29305.5|0
1648801310000|2022-04-01 08:21:50|29313.47|29313.47|29313.47|29313.47|29313.47|29313.47|29313.47|29313.47|0
1648801320000|2022-04-01 08:22:00|29314.07|29314.07|29311.97|29311.97|29314.07|29314.07|29311.97|29311.97|0
1648801340000|2022-04-01 08:22:20|29312.57|29312.57|29316.11|29316.11|29316.11|29316.11|29312.57|29312.57|0
1648801370000|2022-04-01 08:22:50|29317.31|29317.31|29317.31|29317.31|29317.31|29317.31|29317.31|29317.31|0
1648801410000|2022-04-01 08:23:30|29317.43|29317.43|29317.43|29317.43|29317.43|29317.43|29317.43|29317.43|0
1648801430000|2022-04-01 08:23:50|29317.84|29317.84|29317.43|29317.43|29317.84|29317.84|29317.43|29317.43|0
1648801440000|2022-04-01 08:24:00|29328.03|29328.03|29328.03|29328.03|29328.03|29328.03|29328.03|29328.03|0
1648801480000|2022-04-01 08:24:40|29326.53|29326.53|29325.63|29325.63|29326.53|29326.53|29325.63|29325.63|0
1648801490000|2022-04-01 08:24:50|29326.83|29326.83|29326.83|29326.83|29326.83|29326.83|29326.83|29326.83|0
1648801530000|2022-04-01 08:25:30|29323.3|29323.3|29323.3|29323.3|29323.3|29323.3|29323.3|29323.3|0
1648801540000|2022-04-01 08:25:40|29323.78|29323.78|29323.78|29323.78|29323.78|29323.78|29323.78|29323.78|0
1648801560000|2022-04-01 08:26:00|29334.39|29334.39|29334.39|29334.39|29334.39|29334.39|29334.39|29334.39|0
1648801600000|2022-04-01 08:26:40|29344.99|29344.99|29344.99|29344.99|29344.99|29344.99|29344.99|29344.99|0
1648801610000|2022-04-01 08:26:50|29352.06|29352.06|29352.06|29352.06|29352.06|29352.06|29352.06|29352.06|0
1648801620000|2022-04-01 08:27:00|29348.52|29348.52|29341.45|29341.45|29348.52|29348.52|29341.45|29341.45|0
1648801630000|2022-04-01 08:27:10|29340.85|29340.85|29340.85|29340.85|29340.85|29340.85|29340.85|29340.85|0
1648801650000|2022-04-01 08:27:30|29341.45|29341.45|29348.52|29348.52|29348.52|29348.52|29341.45|29341.45|0
1648801670000|2022-04-01 08:27:50|29348.83|29348.83|29348.83|29348.83|29348.83|29348.83|29348.83|29348.83|0
1648801680000|2022-04-01 08:28:00|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|0
1648801690000|2022-04-01 08:28:10|29348.4|29348.4|29348.4|29348.4|29348.4|29348.4|29348.4|29348.4|0
1648801740000|2022-04-01 08:29:00|29349|29349|29348.7|29348.7|29349|29349|29348.7|29348.7|0
1648801760000|2022-04-01 08:29:20|29341.63|29341.63|29320.42|29320.42|29341.63|29341.63|29320.42|29320.42|0
1648801780000|2022-04-01 08:29:40|29334.56|29334.56|29331.39|29331.39|29334.93|29334.93|29331.39|29331.39|0
1648801800000|2022-04-01 08:30:00|29330.79|29330.79|29319.89|29319.89|29330.79|29330.79|29319.89|29319.89|0
1648801810000|2022-04-01 08:30:10|29326.96|29326.96|29326.96|29326.96|29326.96|29326.96|29326.96|29326.96|0
1648801820000|2022-04-01 08:30:20|29326.59|29326.59|29326.59|29326.59|29326.59|29326.59|29326.59|29326.59|0
1648801860000|2022-04-01 08:31:00|29323.06|29323.06|29323.06|29323.06|29323.06|29323.06|29323.06|29323.06|0
1648801890000|2022-04-01 08:31:30|29326.59|29326.59|29326.59|29326.59|29326.59|29326.59|29326.59|29326.59|0
1648801910000|2022-04-01 08:31:50|29330.13|29330.13|29330.13|29330.13|29330.13|29330.13|29330.13|29330.13|0
1648801940000|2022-04-01 08:32:20|29323.06|29323.06|29323.06|29323.06|29323.06|29323.06|29323.06|29323.06|0
1648801960000|2022-04-01 08:32:40|29323.88|29323.88|29323.88|29323.88|29323.88|29323.88|29323.88|29323.88|0
1648802100000|2022-04-01 08:35:00|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|0
1648802110000|2022-04-01 08:35:10|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|29316.81|0
1648802120000|2022-04-01 08:35:20|29309.74|29309.74|29309.74|29309.74|29309.74|29309.74|29309.74|29309.74|0
1648802130000|2022-04-01 08:35:30|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|0
1648802140000|2022-04-01 08:35:40|29319.74|29319.74|29320.04|29320.04|29320.04|29320.04|29319.74|29319.74|0
1648802150000|2022-04-01 08:35:50|29319.74|29319.74|29323.28|29323.28|29330.35|29330.35|29319.74|29319.74|0
1648802170000|2022-04-01 08:36:10|29319.74|29319.74|29319.74|29319.74|29319.74|29319.74|29319.74|29319.74|0
1648802190000|2022-04-01 08:36:30|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|29320.34|0
1648802200000|2022-04-01 08:36:40|29313.27|29313.27|29313.27|29313.27|29313.27|29313.27|29313.27|29313.27|0
1648802220000|2022-04-01 08:37:00|29327.41|29327.41|29327.41|29327.41|29327.41|29327.41|29327.41|29327.41|0
1648802240000|2022-04-01 08:37:20|29323.88|29323.88|29323.88|29323.88|29323.88|29323.88|29323.88|29323.88|0
1648802260000|2022-04-01 08:37:40|29327.41|29327.41|29327.41|29327.41|29327.41|29327.41|29327.41|29327.41|0
1648802270000|2022-04-01 08:37:50|29327.71|29327.71|29327.71|29327.71|29327.71|29327.71|29327.71|29327.71|0
1648802280000|2022-04-01 08:38:00|29328.94|29328.94|29328.94|29328.94|29328.94|29328.94|29328.94|29328.94|0
1648802300000|2022-04-01 08:38:20|29339.55|29339.55|29339.55|29339.55|29339.55|29339.55|29339.55|29339.55|0
1648802320000|2022-04-01 08:38:40|29343.08|29343.08|29343.08|29343.08|29343.08|29343.08|29343.08|29343.08|0
1648802330000|2022-04-01 08:38:50|29346.62|29346.62|29346.62|29346.62|29346.62|29346.62|29346.62|29346.62|0
1648802360000|2022-04-01 08:39:20|29343.08|29343.08|29343.08|29343.08|29343.08|29343.08|29343.08|29343.08|0
1648802370000|2022-04-01 08:39:30|29350.15|29350.15|29350.15|29350.15|29350.15|29350.15|29350.15|29350.15|0
1648802410000|2022-04-01 08:40:10|29346.62|29346.62|29346.62|29346.62|29346.62|29346.62|29346.62|29346.62|0
1648802440000|2022-04-01 08:40:40|29346.92|29346.92|29347.74|29347.74|29347.74|29347.74|29346.92|29346.92|0
1648802460000|2022-04-01 08:41:00|29344.2|29344.2|29340.67|29340.67|29344.2|29344.2|29337.13|29337.13|0
1648802480000|2022-04-01 08:41:20|29354.81|29354.81|29354.81|29354.81|29354.81|29354.81|29354.81|29354.81|0
1648802490000|2022-04-01 08:41:30|29358.34|29358.34|29358.34|29358.34|29358.34|29358.34|29358.34|29358.34|0
1648802510000|2022-04-01 08:41:50|29347.74|29347.74|29347.74|29347.74|29347.74|29347.74|29347.74|29347.74|0
1648802530000|2022-04-01 08:42:10|29346.51|29346.51|29346.51|29346.51|29346.51|29346.51|29346.51|29346.51|0
1648802540000|2022-04-01 08:42:20|29345.91|29345.91|29345.91|29345.91|29345.91|29345.91|29345.91|29345.91|0
1648802570000|2022-04-01 08:42:50|29345.31|29345.31|29345.01|29345.01|29345.31|29345.31|29345.01|29345.01|0
1648802590000|2022-04-01 08:43:10|29345.31|29345.31|29345.31|29345.31|29345.31|29345.31|29345.31|29345.31|0
1648802630000|2022-04-01 08:43:50|29348.84|29348.84|29355.91|29355.91|29359.45|29359.45|29348.84|29348.84|0
1648802640000|2022-04-01 08:44:00|29352.38|29352.38|29352.38|29352.38|29352.38|29352.38|29352.38|29352.38|0
1648802650000|2022-04-01 08:44:10|29352.68|29352.68|29352.68|29352.68|29352.68|29352.68|29352.68|29352.68|0
1648802690000|2022-04-01 08:44:50|29356.21|29356.21|29356.21|29356.21|29356.21|29356.21|29356.21|29356.21|0
1648802710000|2022-04-01 08:45:10|29363.28|29363.28|29359.75|29359.75|29363.28|29363.28|29359.75|29359.75|0
1648802720000|2022-04-01 08:45:20|29363.28|29363.28|29363.28|29363.28|29363.28|29363.28|29363.28|29363.28|0
1648802790000|2022-04-01 08:46:30|29359.75|29359.75|29356.21|29356.21|29359.75|29359.75|29356.21|29356.21|0
1648802800000|2022-04-01 08:46:40|29357.06|29357.06|29358.02|29358.02|29358.02|29358.02|29357.06|29357.06|0
1648802810000|2022-04-01 08:46:50|29365.09|29365.09|29365.09|29365.09|29365.09|29365.09|29365.09|29365.09|0
1648802820000|2022-04-01 08:47:00|29365.39|29365.39|29365.39|29365.39|29365.39|29365.39|29365.39|29365.39|0
1648802840000|2022-04-01 08:47:20|29365.69|29365.69|29365.39|29365.39|29365.69|29365.69|29365.39|29365.39|0
1648802860000|2022-04-01 08:47:40|29372.46|29372.46|29372.46|29372.46|29372.46|29372.46|29372.46|29372.46|0
1648802870000|2022-04-01 08:47:50|29372.87|29372.87|29372.87|29372.87|29372.87|29372.87|29372.87|29372.87|0
1648802890000|2022-04-01 08:48:10|29373.36|29373.36|29390.43|29390.43|29390.43|29390.43|29372.99|29372.99|0
1648802920000|2022-04-01 08:48:40|29379.82|29379.82|29380.42|29380.42|29380.42|29380.42|29379.82|29379.82|0
1648802930000|2022-04-01 08:48:50|29366.28|29366.28|29366.28|29366.28|29366.28|29366.28|29362.75|29362.75|0
1648802970000|2022-04-01 08:49:30|29365.68|29365.68|29365.68|29365.68|29365.68|29365.68|29365.68|29365.68|0
1648802980000|2022-04-01 08:49:40|29362.15|29362.15|29362.15|29362.15|29362.15|29362.15|29362.15|29362.15|0
1648803000000|2022-04-01 08:50:00|29361.85|29361.85|29358.31|29358.31|29361.85|29361.85|29358.31|29358.31|0
1648803030000|2022-04-01 08:50:30|29358.01|29358.01|29358.01|29358.01|29358.01|29358.01|29358.01|29358.01|0
1648803060000|2022-04-01 08:51:00|29358.31|29358.31|29358.31|29358.31|29358.31|29358.31|29358.31|29358.31|0
1648803070000|2022-04-01 08:51:10|29351.24|29351.24|29351.84|29351.84|29351.84|29351.84|29351.24|29351.24|0
1648803100000|2022-04-01 08:51:40|29352.74|29352.74|29363.35|29363.35|29363.35|29363.35|29352.74|29352.74|0
1648803110000|2022-04-01 08:51:50|29363.65|29363.65|29358.91|29358.91|29363.65|29363.65|29358.91|29358.91|0
1648803130000|2022-04-01 08:52:10|29358.55|29358.55|29355.01|29355.01|29358.55|29358.55|29355.01|29355.01|0
1648803200000|2022-04-01 08:53:20|29362.08|29362.08|29362.08|29362.08|29362.08|29362.08|29362.08|29362.08|0
1648803210000|2022-04-01 08:53:30|29361.18|29361.18|29357.65|29357.65|29361.18|29361.18|29354.11|29354.11|0
1648803220000|2022-04-01 08:53:40|29358.85|29358.85|29359.45|29359.45|29359.45|29359.45|29358.85|29358.85|0
1648803230000|2022-04-01 08:53:50|29360.35|29360.35|29360.35|29360.35|29360.35|29360.35|29360.35|29360.35|0
1648803270000|2022-04-01 08:54:30|29356.82|29356.82|29349.34|29349.34|29356.82|29356.82|29349.34|29349.34|0
1648803280000|2022-04-01 08:54:40|29349.75|29349.75|29349.75|29349.75|29349.75|29349.75|29349.75|29349.75|0
1648803310000|2022-04-01 08:55:10|29356.82|29356.82|29356.82|29356.82|29356.82|29356.82|29356.82|29356.82|0
1648803320000|2022-04-01 08:55:20|29357.23|29357.23|29349.15|29349.15|29357.23|29357.23|29349.15|29349.15|0
1648803330000|2022-04-01 08:55:30|29349.75|29349.75|29349.75|29349.75|29349.75|29349.75|29349.75|29349.75|0
1648803350000|2022-04-01 08:55:50|29349.15|29349.15|29342.08|29342.08|29349.15|29349.15|29342.08|29342.08|0
1648803390000|2022-04-01 08:56:30|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|0
1648803430000|2022-04-01 08:57:10|29335.01|29335.01|29335.01|29335.01|29335.01|29335.01|29335.01|29335.01|0
1648803460000|2022-04-01 08:57:40|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|29327.94|0
1648803480000|2022-04-01 08:58:00|29327.69|29327.69|29327.33|29327.33|29327.69|29327.69|29327.33|29327.33|0
1648803510000|2022-04-01 08:58:30|29330.87|29330.87|29330.87|29330.87|29330.87|29330.87|29330.87|29330.87|0
1648803580000|2022-04-01 08:59:40|29323.8|29323.8|29323.8|29323.8|29323.8|29323.8|29323.8|29323.8|0
1648803630000|2022-04-01 09:00:30|29320.26|29320.26|29323.8|29323.8|29323.8|29323.8|29320.26|29320.26|0
1648803650000|2022-04-01 09:00:50|29313.19|29313.19|29305.11|29305.11|29313.19|29313.19|29305.11|29305.11|0
1648803700000|2022-04-01 09:01:40|29298.04|29298.04|29290.97|29290.97|29298.04|29298.04|29290.97|29290.97|0
1648803720000|2022-04-01 09:02:00|29289.74|29289.74|29289.33|29289.33|29289.74|29289.74|29288.92|29288.92|0
1648803730000|2022-04-01 09:02:10|29292.87|29292.87|29292.87|29292.87|29292.87|29292.87|29292.87|29292.87|0
1648803760000|2022-04-01 09:02:40|29292.46|29292.46|29292.46|29292.46|29292.46|29292.46|29292.46|29292.46|0
1648803800000|2022-04-01 09:03:20|29285.39|29285.39|29285.39|29285.39|29285.39|29285.39|29285.39|29285.39|0
1648803840000|2022-04-01 09:04:00|29292.46|29292.46|29292.46|29292.46|29292.46|29292.46|29292.46|29292.46|0
1648803850000|2022-04-01 09:04:10|29295.99|29295.99|29306.6|29306.6|29306.6|29306.6|29295.99|29295.99|0
1648803860000|2022-04-01 09:04:20|29317.2|29317.2|29317.2|29317.2|29317.2|29317.2|29317.2|29317.2|0
1648803870000|2022-04-01 09:04:30|29324.27|29324.27|29324.27|29324.27|29324.27|29324.27|29324.27|29324.27|0
1648803890000|2022-04-01 09:04:50|29326.91|29326.91|29323.37|29323.37|29326.91|29326.91|29323.37|29323.37|0
1648803900000|2022-04-01 09:05:00|29319.84|29319.84|29318.03|29318.03|29319.84|29319.84|29318.03|29318.03|0
1648803910000|2022-04-01 09:05:10|29310.96|29310.96|29310.96|29310.96|29310.96|29310.96|29310.96|29310.96|0
1648803920000|2022-04-01 09:05:20|29310.72|29310.72|29310.72|29310.72|29310.72|29310.72|29310.72|29310.72|0
1648803960000|2022-04-01 09:06:00|29310.42|29310.42|29310.42|29310.42|29310.42|29310.42|29310.42|29310.42|0
1648803970000|2022-04-01 09:06:10|29321.03|29321.03|29321.03|29321.03|29321.03|29321.03|29321.03|29321.03|0
1648804010000|2022-04-01 09:06:50|29320.42|29320.42|29320.42|29320.42|29320.42|29320.42|29320.42|29320.42|0
1648804040000|2022-04-01 09:07:20|29320.73|29320.73|29320.73|29320.73|29320.73|29320.73|29320.73|29320.73|0
1648804120000|2022-04-01 09:08:40|29320.42|29320.42|29320.42|29320.42|29320.42|29320.42|29320.42|29320.42|0
1648804160000|2022-04-01 09:09:20|29334.56|29334.56|29338.1|29338.1|29338.1|29338.1|29334.56|29334.56|0
1648804210000|2022-04-01 09:10:10|29345.17|29345.17|29345.17|29345.17|29345.17|29345.17|29345.17|29345.17|0
1648804260000|2022-04-01 09:11:00|29341.63|29341.63|29341.09|29341.09|29341.63|29341.63|29340.49|29340.49|0
1648804280000|2022-04-01 09:11:20|29340.61|29340.61|29340.61|29340.61|29340.61|29340.61|29340.61|29340.61|0
1648804290000|2022-04-01 09:11:30|29341.21|29341.21|29341.21|29341.21|29341.21|29341.21|29341.21|29341.21|0
1648804320000|2022-04-01 09:12:00|29340.01|29340.01|29339.71|29339.71|29340.01|29340.01|29339.71|29339.71|0
1648804330000|2022-04-01 09:12:10|29332.64|29332.64|29332.64|29332.64|29332.64|29332.64|29332.64|29332.64|0
1648804350000|2022-04-01 09:12:30|29333|29333|29332.52|29332.52|29333|29333|29332.52|29332.52|0
1648804410000|2022-04-01 09:13:30|29336.05|29336.05|29336.05|29336.05|29336.05|29336.05|29336.05|29336.05|0
1648804440000|2022-04-01 09:14:00|29332.52|29332.52|29332.52|29332.52|29332.52|29332.52|29332.52|29332.52|0
1648804450000|2022-04-01 09:14:10|29339.59|29339.59|29340.79|29340.79|29340.79|29340.79|29339.29|29339.29|0
1648804580000|2022-04-01 09:16:20|29337.25|29337.25|29337.25|29337.25|29337.25|29337.25|29337.25|29337.25|0
1648804620000|2022-04-01 09:17:00|29337.98|29337.98|29337.98|29337.98|29337.98|29337.98|29337.98|29337.98|0
1648804650000|2022-04-01 09:17:30|29341.51|29341.51|29341.51|29341.51|29341.51|29341.51|29341.51|29341.51|0
1648804670000|2022-04-01 09:17:50|29337.98|29337.98|29337.98|29337.98|29337.98|29337.98|29337.98|29337.98|0
1648804690000|2022-04-01 09:18:10|29330.91|29330.91|29330.5|29330.5|29330.91|29330.91|29330.5|29330.5|0
1648804740000|2022-04-01 09:19:00|29330.91|29330.91|29330.5|29330.5|29330.91|29330.91|29330.5|29330.5|0
1648804750000|2022-04-01 09:19:10|29337.57|29337.57|29337.57|29337.57|29337.57|29337.57|29337.57|29337.57|0
1648804760000|2022-04-01 09:19:20|29344.64|29344.64|29344.64|29344.64|29344.64|29344.64|29344.64|29344.64|0
1648804790000|2022-04-01 09:19:50|29344.34|29344.34|29340.8|29340.8|29344.34|29344.34|29340.8|29340.8|0
1648804870000|2022-04-01 09:21:10|29337.27|29337.27|29337.27|29337.27|29337.27|29337.27|29337.27|29337.27|0
1648804900000|2022-04-01 09:21:40|29337.57|29337.57|29337.57|29337.57|29337.57|29337.57|29337.57|29337.57|0
1648804910000|2022-04-01 09:21:50|29348.17|29348.17|29348.17|29348.17|29348.17|29348.17|29348.17|29348.17|0
1648804940000|2022-04-01 09:22:20|29355.24|29355.24|29351.41|29351.41|29355.24|29355.24|29351.41|29351.41|0
1648804960000|2022-04-01 09:22:40|29347.87|29347.87|29390.69|29390.69|29390.69|29390.69|29347.87|29347.87|0
1648804970000|2022-04-01 09:22:50|29376.55|29376.55|29380.39|29380.39|29380.99|29380.99|29376.55|29376.55|0
1648804980000|2022-04-01 09:23:00|29373.32|29373.32|29335.52|29335.52|29373.32|29373.32|29335.52|29335.52|0
1648804990000|2022-04-01 09:23:10|29331.98|29331.98|29349.66|29349.66|29349.66|29349.66|29331.98|29331.98|0
1648805000000|2022-04-01 09:23:20|29338.75|29338.75|29336.83|29336.83|29338.75|29338.75|29325.1|29325.1|0
1648805010000|2022-04-01 09:23:30|29338.03|29338.03|29361.34|29361.34|29362.54|29362.54|29338.03|29338.03|0
1648805020000|2022-04-01 09:23:40|29357.81|29357.81|29361.64|29361.64|29363.44|29363.44|29357.81|29357.81|0
1648805030000|2022-04-01 09:23:50|29361.34|29361.34|29360.74|29360.74|29361.34|29361.34|29360.74|29360.74|0
1648805040000|2022-04-01 09:24:00|29360.33|29360.33|29360.33|29360.33|29360.33|29360.33|29360.33|29360.33|0
1648805050000|2022-04-01 09:24:10|29353.26|29353.26|29367.4|29367.4|29367.4|29367.4|29353.26|29353.26|0
1648805080000|2022-04-01 09:24:40|29385.08|29385.08|29388.61|29388.61|29388.61|29388.61|29385.08|29385.08|0
1648805090000|2022-04-01 09:24:50|29378.01|29378.01|29370.94|29370.94|29378.01|29378.01|29370.94|29370.94|0
1648805160000|2022-04-01 09:26:00|29363.87|29363.87|29363.87|29363.87|29363.87|29363.87|29363.87|29363.87|0
1648805180000|2022-04-01 09:26:20|29370.94|29370.94|29370.94|29370.94|29370.94|29370.94|29370.94|29370.94|0
1648805190000|2022-04-01 09:26:30|29372.44|29372.44|29371.84|29371.84|29372.44|29372.44|29371.84|29371.84|0
1648805200000|2022-04-01 09:26:40|29370.33|29370.33|29370.64|29370.64|29370.64|29370.64|29370.03|29370.03|0
1648805220000|2022-04-01 09:27:00|29377.71|29377.71|29377.71|29377.71|29377.71|29377.71|29377.71|29377.71|0
1648805240000|2022-04-01 09:27:20|29374.17|29374.17|29374.17|29374.17|29374.17|29374.17|29374.17|29374.17|0
1648805250000|2022-04-01 09:27:30|29381.24|29381.24|29381.24|29381.24|29381.24|29381.24|29381.24|29381.24|0
1648805290000|2022-04-01 09:28:10|29374.17|29374.17|29374.17|29374.17|29374.17|29374.17|29374.17|29374.17|0
1648805300000|2022-04-01 09:28:20|29375.07|29375.07|29375.67|29375.67|29375.67|29375.67|29374.47|29374.47|0
1648805310000|2022-04-01 09:28:30|29379.21|29379.21|29393.95|29393.95|29393.95|29393.95|29379.21|29379.21|0
1648805330000|2022-04-01 09:28:50|29383.34|29383.34|29382.74|29382.74|29383.34|29383.34|29382.74|29382.74|0
1648805340000|2022-04-01 09:29:00|29386.28|29386.28|29389.81|29389.81|29389.81|29389.81|29386.28|29386.28|0
1648805350000|2022-04-01 09:29:10|29390.71|29390.71|29389.81|29389.81|29390.71|29390.71|29389.81|29389.81|0
1648805360000|2022-04-01 09:29:20|29396.88|29396.88|29398.08|29398.08|29398.08|29398.08|29396.88|29396.88|0
1648805370000|2022-04-01 09:29:30|29405.15|29405.15|29405.15|29405.15|29405.15|29405.15|29405.15|29405.15|0
1648805400000|2022-04-01 09:30:00|29408.69|29408.69|29408.69|29408.69|29408.69|29408.69|29408.69|29408.69|0
1648805410000|2022-04-01 09:30:10|29412.22|29412.22|29401.62|29401.62|29412.22|29412.22|29401.62|29401.62|0
1648805420000|2022-04-01 09:30:20|29408.69|29408.69|29408.69|29408.69|29408.69|29408.69|29408.69|29408.69|0
1648805430000|2022-04-01 09:30:30|29410.49|29410.49|29412.02|29412.02|29412.02|29412.02|29410.49|29410.49|0
1648805440000|2022-04-01 09:30:40|29426.16|29426.16|29425.56|29425.56|29426.76|29426.76|29425.56|29425.56|0
1648805450000|2022-04-01 09:30:50|29422.02|29422.02|29411.42|29411.42|29422.02|29422.02|29411.42|29411.42|0
1648805460000|2022-04-01 09:31:00|29418.49|29418.49|29418.49|29418.49|29418.49|29418.49|29418.49|29418.49|0
1648805470000|2022-04-01 09:31:10|29407.88|29407.88|29407.88|29407.88|29407.88|29407.88|29407.88|29407.88|0
1648805520000|2022-04-01 09:32:00|29409.09|29409.09|29416.16|29416.16|29416.16|29416.16|29409.09|29409.09|0
1648805530000|2022-04-01 09:32:10|29412.62|29412.62|29402.02|29402.02|29412.62|29412.62|29402.02|29402.02|0
1648805540000|2022-04-01 09:32:20|29398.48|29398.48|29398.48|29398.48|29398.48|29398.48|29398.48|29398.48|0
1648805550000|2022-04-01 09:32:30|29398.07|29398.07|29398.07|29398.07|29398.07|29398.07|29398.07|29398.07|0
1648805580000|2022-04-01 09:33:00|29391|29391|29391|29391|29391|29391|29391|29391|0
1648805590000|2022-04-01 09:33:10|29398.07|29398.07|29398.07|29398.07|29398.07|29398.07|29398.07|29398.07|0
1648805600000|2022-04-01 09:33:20|29391|29391|29387.47|29387.47|29391|29391|29387.47|29387.47|0
1648805620000|2022-04-01 09:33:40|29380.4|29380.4|29383.93|29383.93|29383.93|29383.93|29380.4|29380.4|0
1648805630000|2022-04-01 09:33:50|29373.33|29373.33|29373.33|29373.33|29373.33|29373.33|29373.33|29373.33|0
1648805650000|2022-04-01 09:34:10|29369.79|29369.79|29369.79|29369.79|29369.79|29369.79|29369.79|29369.79|0
1648805660000|2022-04-01 09:34:20|29376.86|29376.86|29376.86|29376.86|29376.86|29376.86|29376.86|29376.86|0
1648805700000|2022-04-01 09:35:00|29391|29391|29391.6|29391.6|29391.6|29391.6|29391|29391|0
1648805710000|2022-04-01 09:35:10|29392.2|29392.2|29392.2|29392.2|29392.2|29392.2|29392.2|29392.2|0
1648805720000|2022-04-01 09:35:20|29392.57|29392.57|29392.57|29392.57|29392.57|29392.57|29392.57|29392.57|0
1648805730000|2022-04-01 09:35:30|29396.1|29396.1|29396.1|29396.1|29396.1|29396.1|29396.1|29396.1|0
1648805750000|2022-04-01 09:35:50|29392.57|29392.57|29392.57|29392.57|29392.57|29392.57|29392.57|29392.57|0
1648805780000|2022-04-01 09:36:20|29396.1|29396.1|29396.51|29396.51|29396.51|29396.51|29396.1|29396.1|0
1648805800000|2022-04-01 09:36:40|29400.05|29400.05|29407.12|29407.12|29407.12|29407.12|29400.05|29400.05|0
1648805830000|2022-04-01 09:37:10|29410.65|29410.65|29410.65|29410.65|29410.65|29410.65|29410.65|29410.65|0
1648805840000|2022-04-01 09:37:20|29410.95|29410.95|29410.95|29410.95|29410.95|29410.95|29410.95|29410.95|0
1648805850000|2022-04-01 09:37:30|29403.88|29403.88|29403.88|29403.88|29403.88|29403.88|29403.88|29403.88|0
1648805860000|2022-04-01 09:37:40|29400.35|29400.35|29400.35|29400.35|29400.35|29400.35|29400.35|29400.35|0
1648805880000|2022-04-01 09:38:00|29400.05|29400.05|29399.15|29399.15|29400.05|29400.05|29399.15|29399.15|0
1648805890000|2022-04-01 09:38:10|29400.65|29400.65|29400.65|29400.65|29400.65|29400.65|29400.65|29400.65|0
1648805900000|2022-04-01 09:38:20|29393.58|29393.58|29393.58|29393.58|29393.58|29393.58|29393.58|29393.58|0
1648805910000|2022-04-01 09:38:30|29392.98|29392.98|29392.98|29392.98|29392.98|29392.98|29392.98|29392.98|0
1648805960000|2022-04-01 09:39:20|29392.38|29392.38|29392.38|29392.38|29392.38|29392.38|29392.38|29392.38|0
1648806000000|2022-04-01 09:40:00|29392.68|29392.68|29392.68|29392.68|29392.68|29392.68|29392.68|29392.68|0
1648806030000|2022-04-01 09:40:30|29393.28|29393.28|29393.28|29393.28|29393.28|29393.28|29393.28|29393.28|0
1648806060000|2022-04-01 09:41:00|29386.21|29386.21|29386.21|29386.21|29386.21|29386.21|29386.21|29386.21|0
1648806070000|2022-04-01 09:41:10|29372.07|29372.07|29368.53|29368.53|29372.07|29372.07|29368.53|29368.53|0
1648806080000|2022-04-01 09:41:20|29367.93|29367.93|29367.93|29367.93|29367.93|29367.93|29367.93|29367.93|0
1648806090000|2022-04-01 09:41:30|29364.4|29364.4|29364.4|29364.4|29364.4|29364.4|29364.4|29364.4|0
1648806100000|2022-04-01 09:41:40|29360.86|29360.86|29367.93|29367.93|29367.93|29367.93|29360.86|29360.86|0
1648806120000|2022-04-01 09:42:00|29360.86|29360.86|29360.86|29360.86|29360.86|29360.86|29360.86|29360.86|0
1648806130000|2022-04-01 09:42:10|29357.33|29357.33|29357.33|29357.33|29357.33|29357.33|29357.33|29357.33|0
1648806180000|2022-04-01 09:43:00|29339.65|29339.65|29332.28|29332.28|29339.65|29339.65|29332.28|29332.28|0
1648806190000|2022-04-01 09:43:10|29342.89|29342.89|29342.89|29342.89|29342.89|29342.89|29342.89|29342.89|0
1648806210000|2022-04-01 09:43:30|29343.49|29343.49|29343.49|29343.49|29343.49|29343.49|29343.49|29343.49|0
1648806220000|2022-04-01 09:43:40|29347.02|29347.02|29347.02|29347.02|29347.02|29347.02|29347.02|29347.02|0
1648806260000|2022-04-01 09:44:20|29347.62|29347.62|29351.16|29351.16|29351.16|29351.16|29347.62|29347.62|0
1648806280000|2022-04-01 09:44:40|29358.23|29358.23|29358.23|29358.23|29358.23|29358.23|29358.23|29358.23|0
1648806310000|2022-04-01 09:45:10|29358.53|29358.53|29358.53|29358.53|29358.53|29358.53|29358.53|29358.53|0
1648806350000|2022-04-01 09:45:50|29359.13|29359.13|29359.13|29359.13|29359.13|29359.13|29359.13|29359.13|0
1648806380000|2022-04-01 09:46:20|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|29348.52|0
1648806390000|2022-04-01 09:46:30|29337.92|29337.92|29336.72|29336.72|29337.92|29337.92|29336.72|29336.72|0
1648806400000|2022-04-01 09:46:40|29336.31|29336.31|29336.31|29336.31|29336.31|29336.31|29336.31|29336.31|0
1648806440000|2022-04-01 09:47:20|29332.17|29332.17|29324.69|29324.69|29332.17|29332.17|29324.69|29324.69|0
1648806490000|2022-04-01 09:48:10|29324.99|29324.99|29317.02|29317.02|29324.99|29324.99|29317.02|29317.02|0
1648806500000|2022-04-01 09:48:20|29317.62|29317.62|29316.72|29316.72|29317.62|29317.62|29316.72|29316.72|0
1648806510000|2022-04-01 09:48:30|29317.62|29317.62|29317.62|29317.62|29317.62|29317.62|29317.62|29317.62|0
1648806520000|2022-04-01 09:48:40|29317.92|29317.92|29317.92|29317.92|29317.92|29317.92|29317.92|29317.92|0
1648806530000|2022-04-01 09:48:50|29324.99|29324.99|29324.99|29324.99|29324.99|29324.99|29324.99|29324.99|0
1648806540000|2022-04-01 09:49:00|29317.92|29317.92|29317.92|29317.92|29317.92|29317.92|29317.92|29317.92|0
1648806570000|2022-04-01 09:49:30|29316.72|29316.72|29316.72|29316.72|29316.72|29316.72|29316.72|29316.72|0
1648806600000|2022-04-01 09:50:00|29330.86|29330.86|29330.86|29330.86|29330.86|29330.86|29330.86|29330.86|0
1648806610000|2022-04-01 09:50:10|29331.35|29331.35|29331.35|29331.35|29331.35|29331.35|29331.35|29331.35|0
1648806640000|2022-04-01 09:50:40|29334.88|29334.88|29334.88|29334.88|29334.88|29334.88|29334.88|29334.88|0
1648806650000|2022-04-01 09:50:50|29331.35|29331.35|29324.28|29324.28|29331.35|29331.35|29324.28|29324.28|0
1648806660000|2022-04-01 09:51:00|29327.81|29327.81|29341.95|29341.95|29341.95|29341.95|29327.81|29327.81|0
1648806670000|2022-04-01 09:51:10|29345.49|29345.49|29345.49|29345.49|29345.49|29345.49|29345.49|29345.49|0
1648806680000|2022-04-01 09:51:20|29346.39|29346.39|29346.5|29346.5|29346.5|29346.5|29346.09|29346.09|0
1648806690000|2022-04-01 09:51:30|29346.86|29346.86|29346.86|29346.86|29346.86|29346.86|29346.86|29346.86|0
1648806720000|2022-04-01 09:52:00|29345.96|29345.96|29341.52|29341.52|29345.96|29345.96|29341.52|29341.52|0
1648806750000|2022-04-01 09:52:30|29342.12|29342.12|29345.66|29345.66|29345.66|29345.66|29342.12|29342.12|0
1648806770000|2022-04-01 09:52:50|29338.59|29338.59|29338.18|29338.18|29338.59|29338.59|29338.18|29338.18|0
1648806780000|2022-04-01 09:53:00|29334.64|29334.64|29334.34|29334.34|29334.64|29334.64|29333.74|29333.74|0
1648806790000|2022-04-01 09:53:10|29334.64|29334.64|29333.74|29333.74|29334.64|29334.64|29333.74|29333.74|0
1648806800000|2022-04-01 09:53:20|29340.81|29340.81|29340.81|29340.81|29340.81|29340.81|29340.81|29340.81|0
1648806820000|2022-04-01 09:53:40|29347.88|29347.88|29347.88|29347.88|29347.88|29347.88|29347.88|29347.88|0
1648806830000|2022-04-01 09:53:50|29337.28|29337.28|29337.28|29337.28|29337.28|29337.28|29337.28|29337.28|0
1648806850000|2022-04-01 09:54:10|29340.81|29340.81|29340.81|29340.81|29340.81|29340.81|29340.81|29340.81|0
1648806870000|2022-04-01 09:54:30|29337.28|29337.28|29337.28|29337.28|29337.28|29337.28|29337.28|29337.28|0
1648806880000|2022-04-01 09:54:40|29340.81|29340.81|29340.81|29340.81|29340.81|29340.81|29340.81|29340.81|0
1648806920000|2022-04-01 09:55:20|29344.35|29344.35|29344.35|29344.35|29344.35|29344.35|29344.35|29344.35|0
1648806970000|2022-04-01 09:56:10|29347.88|29347.88|29337.28|29337.28|29347.88|29347.88|29337.28|29337.28|0
1648806980000|2022-04-01 09:56:20|29340.81|29340.81|29351.42|29351.42|29351.42|29351.42|29340.81|29340.81|0
1648806990000|2022-04-01 09:56:30|29358.49|29358.49|29351.42|29351.42|29358.49|29358.49|29351.42|29351.42|0
1648807000000|2022-04-01 09:56:40|29352.02|29352.02|29352.02|29352.02|29352.02|29352.02|29352.02|29352.02|0
1648807020000|2022-04-01 09:57:00|29348.48|29348.48|29337.88|29337.88|29348.48|29348.48|29337.88|29337.88|0
1648807040000|2022-04-01 09:57:20|29341.41|29341.41|29341.41|29341.41|29341.41|29341.41|29341.41|29341.41|0
1648807050000|2022-04-01 09:57:30|29334.34|29334.34|29334.34|29334.34|29334.34|29334.34|29334.34|29334.34|0
1648807070000|2022-04-01 09:57:50|29330.81|29330.81|29327.27|29327.27|29337.88|29337.88|29327.27|29327.27|0
1648807080000|2022-04-01 09:58:00|29320.2|29320.2|29316.67|29316.67|29320.2|29320.2|29316.67|29316.67|0
1648807100000|2022-04-01 09:58:20|29320.2|29320.2|29320.2|29320.2|29320.2|29320.2|29320.2|29320.2|0
1648807110000|2022-04-01 09:58:30|29327.27|29327.27|29312.17|29312.17|29327.27|29327.27|29311.93|29311.93|0
1648807130000|2022-04-01 09:58:50|29308.63|29308.63|29312.17|29312.17|29312.17|29312.17|29308.63|29308.63|0
1648807160000|2022-04-01 09:59:20|29310.97|29310.97|29310.97|29310.97|29310.97|29310.97|29310.97|29310.97|0
1648807180000|2022-04-01 09:59:40|29310.56|29310.56|29308.14|29308.14|29310.56|29310.56|29304.31|29304.31|0
1648807190000|2022-04-01 09:59:50|29311.68|29311.68|29311.68|29311.68|29311.68|29311.68|29311.68|29311.68|0
1648807200000|2022-04-01 10:00:00|29311.08|29311.08|29308.85|29308.85|29311.98|29311.98|29304.91|29304.91|0
1648807220000|2022-04-01 10:00:20|29315.92|29315.92|29317.34|29317.34|29317.34|29317.34|29315.92|29315.92|0
1648807230000|2022-04-01 10:00:30|29324.41|29324.41|29320.88|29320.88|29327.95|29327.95|29320.88|29320.88|0
1648807240000|2022-04-01 10:00:40|29327.95|29327.95|29327.95|29327.95|29327.95|29327.95|29327.95|29327.95|0
1648807260000|2022-04-01 10:01:00|29331.48|29331.48|29335.02|29335.02|29335.02|29335.02|29331.48|29331.48|0
1648807270000|2022-04-01 10:01:10|29338.55|29338.55|29342.09|29342.09|29342.09|29342.09|29338.55|29338.55|0
1648807320000|2022-04-01 10:02:00|29345.62|29345.62|29345.62|29345.62|29345.62|29345.62|29345.62|29345.62|0
1648807330000|2022-04-01 10:02:10|29346.52|29346.52|29346.52|29346.52|29346.52|29346.52|29346.52|29346.52|0
1648807340000|2022-04-01 10:02:20|29339.45|29339.45|29342.99|29342.99|29342.99|29342.99|29339.45|29339.45|0
1648807350000|2022-04-01 10:02:30|29335.92|29335.92|29335.92|29335.92|29335.92|29335.92|29335.92|29335.92|0
1648807370000|2022-04-01 10:02:50|29332.38|29332.38|29335.92|29335.92|29335.92|29335.92|29332.38|29332.38|0
1648807450000|2022-04-01 10:04:10|29321.78|29321.78|29321.78|29321.78|29321.78|29321.78|29321.78|29321.78|0
1648807480000|2022-04-01 10:04:40|29325.31|29325.31|29325.31|29325.31|29325.31|29325.31|29325.31|29325.31|0
1648807500000|2022-04-01 10:05:00|29328.85|29328.85|29328.85|29328.85|29328.85|29328.85|29328.85|29328.85|0
1648807510000|2022-04-01 10:05:10|29325.31|29325.31|29328.85|29328.85|29328.85|29328.85|29325.31|29325.31|0
1648807560000|2022-04-01 10:06:00|29329.15|29329.15|29329.15|29329.15|29329.15|29329.15|29329.15|29329.15|0
1648807580000|2022-04-01 10:06:20|29329.45|29329.45|29329.45|29329.45|29329.45|29329.45|29329.45|29329.45|0
1648807600000|2022-04-01 10:06:40|29332.99|29332.99|29332.99|29332.99|29332.99|29332.99|29332.99|29332.99|0
1648807610000|2022-04-01 10:06:50|29332.68|29332.68|29332.68|29332.68|29332.68|29332.68|29332.68|29332.68|0
1648807650000|2022-04-01 10:07:30|29333.41|29333.41|29333.41|29333.41|29333.41|29333.41|29333.41|29333.41|0
1648807660000|2022-04-01 10:07:40|29332.21|29332.21|29336.04|29336.04|29336.04|29336.04|29332.21|29332.21|0
1648807670000|2022-04-01 10:07:50|29337.55|29337.55|29337.55|29337.55|29337.55|29337.55|29337.55|29337.55|0
1648807680000|2022-04-01 10:08:00|29334.01|29334.01|29337.55|29337.55|29337.55|29337.55|29334.01|29334.01|0
1648807690000|2022-04-01 10:08:10|29336.35|29336.35|29336.35|29336.35|29336.35|29336.35|29336.35|29336.35|0
1648807700000|2022-04-01 10:08:20|29339.88|29339.88|29339.88|29339.88|29339.88|29339.88|29339.88|29339.88|0
1648807760000|2022-04-01 10:09:20|29343.42|29343.42|29346.95|29346.95|29346.95|29346.95|29339.88|29339.88|0
1648807810000|2022-04-01 10:10:10|29339.88|29339.88|29339.88|29339.88|29339.88|29339.88|29336.35|29336.35|0
1648807820000|2022-04-01 10:10:20|29343.42|29343.42|29343.42|29343.42|29343.42|29343.42|29343.42|29343.42|0
1648807830000|2022-04-01 10:10:30|29346.95|29346.95|29346.95|29346.95|29346.95|29346.95|29346.95|29346.95|0
1648807880000|2022-04-01 10:11:20|29346.35|29346.35|29346.35|29346.35|29346.35|29346.35|29346.35|29346.35|0
1648807910000|2022-04-01 10:11:50|29346.05|29346.05|29346.05|29346.05|29346.05|29346.05|29346.05|29346.05|0
1648807930000|2022-04-01 10:12:10|29338.98|29338.98|29338.98|29338.98|29338.98|29338.98|29338.98|29338.98|0
1648807990000|2022-04-01 10:13:10|29339.58|29339.58|29339.28|29339.28|29339.58|29339.58|29339.28|29339.28|0
1648808050000|2022-04-01 10:14:10|29342.81|29342.81|29342.57|29342.57|29342.81|29342.81|29342.57|29342.57|0
1648808100000|2022-04-01 10:15:00|29349.64|29349.64|29349.64|29349.64|29349.64|29349.64|29349.64|29349.64|0
1648808140000|2022-04-01 10:15:40|29335.5|29335.5|29335.5|29335.5|29335.5|29335.5|29335.5|29335.5|0
1648808160000|2022-04-01 10:16:00|29339.04|29339.04|29339.04|29339.04|29339.04|29339.04|29339.04|29339.04|0
1648808170000|2022-04-01 10:16:10|29342.57|29342.57|29342.57|29342.57|29342.57|29342.57|29342.57|29342.57|0
1648808230000|2022-04-01 10:17:10|29339.04|29339.04|29339.04|29339.04|29339.04|29339.04|29339.04|29339.04|0
1648808280000|2022-04-01 10:18:00|29342.57|29342.57|29342.57|29342.57|29342.57|29342.57|29342.57|29342.57|0
1648808340000|2022-04-01 10:19:00|29342.98|29342.98|29346.52|29346.52|29346.52|29346.52|29342.98|29342.98|0
1648808370000|2022-04-01 10:19:30|29347.72|29347.72|29351.25|29351.25|29351.25|29351.25|29347.72|29347.72|0
1648808380000|2022-04-01 10:19:40|29354.79|29354.79|29354.79|29354.79|29354.79|29354.79|29354.79|29354.79|0
1648808400000|2022-04-01 10:20:00|29358.32|29358.32|29340.65|29340.65|29358.32|29358.32|29340.65|29340.65|0
1648808440000|2022-04-01 10:20:40|29351.25|29351.25|29351.25|29351.25|29351.25|29351.25|29351.25|29351.25|0
1648808470000|2022-04-01 10:21:10|29354.79|29354.79|29354.49|29354.49|29354.79|29354.79|29354.49|29354.49|0
1648808490000|2022-04-01 10:21:30|29358.02|29358.02|29358.32|29358.32|29358.32|29358.32|29358.02|29358.02|0
1648808520000|2022-04-01 10:22:00|29354.79|29354.79|29354.38|29354.38|29354.79|29354.79|29354.38|29354.38|0
1648808530000|2022-04-01 10:22:10|29353.97|29353.97|29353.56|29353.56|29353.97|29353.97|29353.56|29353.56|0
1648808540000|2022-04-01 10:22:20|29350.02|29350.02|29350.02|29350.02|29350.02|29350.02|29350.02|29350.02|0
1648808550000|2022-04-01 10:22:30|29357.09|29357.09|29357.09|29357.09|29357.09|29357.09|29357.09|29357.09|0
1648808560000|2022-04-01 10:22:40|29350.02|29350.02|29349.61|29349.61|29350.02|29350.02|29349.61|29349.61|0
1648808570000|2022-04-01 10:22:50|29349.2|29349.2|29349.2|29349.2|29349.2|29349.2|29349.2|29349.2|0
1648808580000|2022-04-01 10:23:00|29356.27|29356.27|29356.27|29356.27|29356.27|29356.27|29356.27|29356.27|0
1648808620000|2022-04-01 10:23:40|29359.81|29359.81|29359.81|29359.81|29359.81|29359.81|29359.81|29359.81|0
1648808640000|2022-04-01 10:24:00|29360.11|29360.11|29360.11|29360.11|29360.11|29360.11|29360.11|29360.11|0
1648808650000|2022-04-01 10:24:10|29359.81|29359.81|29359.81|29359.81|29359.81|29359.81|29359.81|29359.81|0
1648808660000|2022-04-01 10:24:20|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|0
1648808720000|2022-04-01 10:25:20|29362.14|29362.14|29355.07|29355.07|29362.14|29362.14|29355.07|29355.07|0
1648808730000|2022-04-01 10:25:30|29355.67|29355.67|29355.97|29355.97|29366.58|29366.58|29355.67|29355.67|0
1648808740000|2022-04-01 10:25:40|29355.07|29355.07|29355.07|29355.07|29355.07|29355.07|29355.07|29355.07|0
1648808760000|2022-04-01 10:26:00|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|0
1648808770000|2022-04-01 10:26:10|29351.54|29351.54|29358.61|29358.61|29358.61|29358.61|29351.54|29351.54|0
1648808790000|2022-04-01 10:26:30|29362.14|29362.14|29362.14|29362.14|29362.14|29362.14|29362.14|29362.14|0
1648808830000|2022-04-01 10:27:10|29365.68|29365.68|29355.07|29355.07|29369.21|29369.21|29355.07|29355.07|0
1648808840000|2022-04-01 10:27:20|29355.97|29355.97|29355.97|29355.97|29355.97|29355.97|29355.97|29355.97|0
1648808860000|2022-04-01 10:27:40|29356.38|29356.38|29356.38|29356.38|29356.38|29356.38|29356.38|29356.38|0
1648808890000|2022-04-01 10:28:10|29359.92|29359.92|29359.51|29359.51|29359.92|29359.92|29359.51|29359.51|0
1648808900000|2022-04-01 10:28:20|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|29358.61|0
1648808910000|2022-04-01 10:28:30|29358.01|29358.01|29358.61|29358.61|29358.61|29358.61|29358.01|29358.01|0
1648808930000|2022-04-01 10:28:50|29362.14|29362.14|29362.14|29362.14|29362.14|29362.14|29362.14|29362.14|0
1648808940000|2022-04-01 10:29:00|29361.84|29361.84|29361.84|29361.84|29361.84|29361.84|29361.84|29361.84|0
1648808960000|2022-04-01 10:29:20|29365.38|29365.38|29365.38|29365.38|29365.38|29365.38|29365.38|29365.38|0
1648808970000|2022-04-01 10:29:30|29365.68|29365.68|29365.68|29365.68|29365.68|29365.68|29365.68|29365.68|0
1648808980000|2022-04-01 10:29:40|29369.21|29369.21|29365.27|29365.27|29369.21|29369.21|29365.27|29365.27|0
1648808990000|2022-04-01 10:29:50|29368.8|29368.8|29368.8|29368.8|29368.8|29368.8|29368.8|29368.8|0
1648809000000|2022-04-01 10:30:00|29369.1|29369.1|29368.8|29368.8|29369.1|29369.1|29368.8|29368.8|0
1648809010000|2022-04-01 10:30:10|29372.34|29372.34|29372.34|29372.34|29372.34|29372.34|29372.34|29372.34|0
1648809020000|2022-04-01 10:30:20|29365.27|29365.27|29365.27|29365.27|29365.27|29365.27|29365.27|29365.27|0
1648809030000|2022-04-01 10:30:30|29364.37|29364.37|29364.37|29364.37|29371.44|29371.44|29364.07|29364.07|0
1648809080000|2022-04-01 10:31:20|29363.77|29363.77|29363.77|29363.77|29363.77|29363.77|29363.77|29363.77|0
1648809090000|2022-04-01 10:31:30|29365.27|29365.27|29369.1|29369.1|29369.1|29369.1|29365.27|29365.27|0
1648809120000|2022-04-01 10:32:00|29372.64|29372.64|29372.64|29372.64|29372.64|29372.64|29372.64|29372.64|0
1648809150000|2022-04-01 10:32:30|29376.17|29376.17|29376.17|29376.17|29376.17|29376.17|29376.17|29376.17|0
1648809180000|2022-04-01 10:33:00|29375.69|29375.69|29375.69|29375.69|29375.69|29375.69|29375.69|29375.69|0
1648809190000|2022-04-01 10:33:10|29375.09|29375.09|29373.89|29373.89|29375.09|29375.09|29373.89|29373.89|0
1648809210000|2022-04-01 10:33:30|29373.59|29373.59|29373.59|29373.59|29373.59|29373.59|29373.59|29373.59|0
1648809220000|2022-04-01 10:33:40|29373.89|29373.89|29374.19|29374.19|29374.49|29374.49|29373.89|29373.89|0
1648809240000|2022-04-01 10:34:00|29370.65|29370.65|29371.85|29371.85|29371.85|29371.85|29370.65|29370.65|0
1648809280000|2022-04-01 10:34:40|29371.44|29371.44|29371.44|29371.44|29371.44|29371.44|29371.44|29371.44|0
1648809290000|2022-04-01 10:34:50|29372.34|29372.34|29375.88|29375.88|29375.88|29375.88|29372.34|29372.34|0
1648809300000|2022-04-01 10:35:00|29379.41|29379.41|29379.29|29379.29|29379.41|29379.41|29379.29|29379.29|0
1648809390000|2022-04-01 10:36:30|29375.76|29375.76|29375.76|29375.76|29375.76|29375.76|29375.76|29375.76|0
1648809410000|2022-04-01 10:36:50|29372.22|29372.22|29372.22|29372.22|29372.22|29372.22|29372.22|29372.22|0
1648809420000|2022-04-01 10:37:00|29371.92|29371.92|29371.92|29371.92|29371.92|29371.92|29371.92|29371.92|0
1648809430000|2022-04-01 10:37:10|29375.46|29375.46|29375.46|29375.46|29375.46|29375.46|29375.46|29375.46|0
1648809440000|2022-04-01 10:37:20|29364.85|29364.85|29364.85|29364.85|29364.85|29364.85|29364.85|29364.85|0
1648809450000|2022-04-01 10:37:30|29364.44|29364.44|29364.44|29364.44|29364.44|29364.44|29364.44|29364.44|0
1648809460000|2022-04-01 10:37:40|29364.74|29364.74|29364.74|29364.74|29364.74|29364.74|29364.74|29364.74|0
1648809470000|2022-04-01 10:37:50|29363.84|29363.84|29363.84|29363.84|29363.84|29363.84|29363.84|29363.84|0
1648809530000|2022-04-01 10:38:50|29364.08|29364.08|29364.08|29364.08|29364.08|29364.08|29364.08|29364.08|0
1648809540000|2022-04-01 10:39:00|29367.62|29367.62|29360.85|29360.85|29367.62|29367.62|29360.55|29360.55|0
1648809560000|2022-04-01 10:39:20|29361.75|29361.75|29361.75|29361.75|29361.75|29361.75|29361.75|29361.75|0
1648809570000|2022-04-01 10:39:30|29362.57|29362.57|29362.57|29362.57|29362.57|29362.57|29362.57|29362.57|0
1648809580000|2022-04-01 10:39:40|29361.97|29361.97|29347.34|29347.34|29361.97|29361.97|29346.93|29346.93|0
1648809600000|2022-04-01 10:40:00|29348.24|29348.24|29348.24|29348.24|29348.24|29348.24|29348.24|29348.24|0
1648809630000|2022-04-01 10:40:30|29348.54|29348.54|29359.15|29359.15|29359.15|29359.15|29348.54|29348.54|0
1648809670000|2022-04-01 10:41:10|29359.45|29359.45|29359.75|29359.75|29359.75|29359.75|29359.45|29359.45|0
1648809690000|2022-04-01 10:41:30|29352.68|29352.68|29352.68|29352.68|29352.68|29352.68|29352.68|29352.68|0
1648809710000|2022-04-01 10:41:50|29349.14|29349.14|29349.14|29349.14|29349.14|29349.14|29349.14|29349.14|0
1648809740000|2022-04-01 10:42:20|29345.61|29345.61|29349.14|29349.14|29349.14|29349.14|29345.61|29345.61|0
1648809750000|2022-04-01 10:42:30|29348.32|29348.32|29348.32|29348.32|29348.32|29348.32|29348.32|29348.32|0
1648809820000|2022-04-01 10:43:40|29337.72|29337.72|29341.25|29341.25|29341.25|29341.25|29337.72|29337.72|0
1648809840000|2022-04-01 10:44:00|29340.05|29340.05|29329.45|29329.45|29340.05|29340.05|29329.45|29329.45|0
1648809870000|2022-04-01 10:44:30|29329.86|29329.86|29329.86|29329.86|29329.86|29329.86|29329.86|29329.86|0
1648809910000|2022-04-01 10:45:10|29319.25|29319.25|29315.72|29315.72|29319.25|29319.25|29315.72|29315.72|0
1648809930000|2022-04-01 10:45:30|29322.79|29322.79|29326.32|29326.32|29326.32|29326.32|29322.79|29322.79|0
1648809980000|2022-04-01 10:46:20|29326.02|29326.02|29326.02|29326.02|29326.02|29326.02|29326.02|29326.02|0
1648809990000|2022-04-01 10:46:30|29322.49|29322.49|29326.02|29326.02|29326.02|29326.02|29322.49|29322.49|0
1648810020000|2022-04-01 10:47:00|29329.56|29329.56|29329.56|29329.56|29329.56|29329.56|29329.56|29329.56|0
1648810050000|2022-04-01 10:47:30|29333.09|29333.09|29333.09|29333.09|29333.09|29333.09|29333.09|29333.09|0
1648810060000|2022-04-01 10:47:40|29332.79|29332.79|29332.79|29332.79|29332.79|29332.79|29332.79|29332.79|0
1648810080000|2022-04-01 10:48:00|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|0
1648810090000|2022-04-01 10:48:10|29324.82|29324.82|29324.82|29324.82|29324.82|29324.82|29324.82|29324.82|0
1648810110000|2022-04-01 10:48:30|29325.72|29325.72|29325.72|29325.72|29325.72|29325.72|29325.72|29325.72|0
1648810120000|2022-04-01 10:48:40|29324.82|29324.82|29325.42|29325.42|29325.42|29325.42|29324.82|29324.82|0
1648810140000|2022-04-01 10:49:00|29325.72|29325.72|29325.12|29325.12|29326.02|29326.02|29325.12|29325.12|0
1648810150000|2022-04-01 10:49:10|29326.32|29326.32|29325.91|29325.91|29326.32|29326.32|29325.91|29325.91|0
1648810160000|2022-04-01 10:49:20|29325.61|29325.61|29328.84|29328.84|29328.84|29328.84|29324.71|29324.71|0
1648810170000|2022-04-01 10:49:30|29329.66|29329.66|29329.66|29329.66|29329.66|29329.66|29329.66|29329.66|0
1648810190000|2022-04-01 10:49:50|29333.2|29333.2|29333.2|29333.2|29333.2|29333.2|29333.2|29333.2|0
1648810200000|2022-04-01 10:50:00|29322.59|29322.59|29322.59|29322.59|29322.59|29322.59|29322.59|29322.59|0
1648810220000|2022-04-01 10:50:20|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|29319.06|0
1648810240000|2022-04-01 10:50:40|29322.59|29322.59|29322.59|29322.59|29322.59|29322.59|29322.59|29322.59|0
1648810250000|2022-04-01 10:50:50|29321.69|29321.69|29321.69|29321.69|29321.69|29321.69|29321.69|29321.69|0
1648810270000|2022-04-01 10:51:10|29314.62|29314.62|29314.62|29314.62|29314.62|29314.62|29314.62|29314.62|0
1648810280000|2022-04-01 10:51:20|29315.53|29315.53|29304.92|29304.92|29315.53|29315.53|29304.92|29304.92|0
1648810290000|2022-04-01 10:51:30|29301.39|29301.39|29308.46|29308.46|29308.46|29308.46|29297.85|29297.85|0
1648810300000|2022-04-01 10:51:40|29311.99|29311.99|29307.25|29307.25|29311.99|29311.99|29307.25|29307.25|0
1648810310000|2022-04-01 10:51:50|29296.65|29296.65|29301.39|29301.39|29308.46|29308.46|29296.65|29296.65|0
1648810320000|2022-04-01 10:52:00|29300.98|29300.98|29300.98|29300.98|29300.98|29300.98|29300.98|29300.98|0
1648810330000|2022-04-01 10:52:10|29308.05|29308.05|29303.31|29303.31|29308.05|29308.05|29303.31|29303.31|0
1648810340000|2022-04-01 10:52:20|29299.77|29299.77|29310.38|29310.38|29310.38|29310.38|29296.24|29296.24|0
1648810360000|2022-04-01 10:52:40|29299.77|29299.77|29299.77|29299.77|29299.77|29299.77|29299.77|29299.77|0
1648810370000|2022-04-01 10:52:50|29303.31|29303.31|29303.01|29303.01|29303.31|29303.31|29303.01|29303.01|0
1648810390000|2022-04-01 10:53:10|29295.94|29295.94|29295.94|29295.94|29295.94|29295.94|29295.94|29295.94|0
1648810400000|2022-04-01 10:53:20|29295.53|29295.53|29302.6|29302.6|29302.6|29302.6|29295.53|29295.53|0
1648810420000|2022-04-01 10:53:40|29302|29302|29302|29302|29302|29302|29302|29302|0
1648810450000|2022-04-01 10:54:10|29301.4|29301.4|29301.7|29301.7|29301.7|29301.7|29301.4|29301.4|0
1648810480000|2022-04-01 10:54:40|29294.63|29294.63|29294.63|29294.63|29294.63|29294.63|29294.63|29294.63|0
1648810490000|2022-04-01 10:54:50|29287.56|29287.56|29287.56|29287.56|29287.56|29287.56|29287.56|29287.56|0
1648810500000|2022-04-01 10:55:00|29291.09|29291.09|29291.5|29291.5|29291.5|29291.5|29291.09|29291.09|0
1648810510000|2022-04-01 10:55:10|29291.26|29291.26|29290.54|29290.54|29291.26|29291.26|29290.54|29290.54|0
1648810530000|2022-04-01 10:55:30|29287|29287|29287|29287|29287|29287|29287|29287|0
1648810560000|2022-04-01 10:56:00|29279.93|29279.93|29279.93|29279.93|29279.93|29279.93|29279.93|29279.93|0
1648810570000|2022-04-01 10:56:10|29276.4|29276.4|29276.4|29276.4|29276.4|29276.4|29276.4|29276.4|0
1648810600000|2022-04-01 10:56:40|29279.93|29279.93|29279.63|29279.63|29279.93|29279.93|29279.63|29279.63|0
1648810620000|2022-04-01 10:57:00|29276.1|29276.1|29279.63|29279.63|29279.63|29279.63|29276.1|29276.1|0
1648810630000|2022-04-01 10:57:10|29281.44|29281.44|29279.93|29279.93|29281.44|29281.44|29279.93|29279.93|0
1648810650000|2022-04-01 10:57:30|29279.33|29279.33|29279.33|29279.33|29279.33|29279.33|29279.33|29279.33|0
1648810680000|2022-04-01 10:58:00|29278.73|29278.73|29278.43|29278.43|29278.73|29278.73|29278.43|29278.43|0
1648810720000|2022-04-01 10:58:40|29278.13|29278.13|29278.13|29278.13|29278.13|29278.13|29278.13|29278.13|0
1648810740000|2022-04-01 10:59:00|29274.6|29274.6|29274.6|29274.6|29274.6|29274.6|29274.6|29274.6|0
1648810750000|2022-04-01 10:59:10|29271.06|29271.06|29267.53|29267.53|29271.06|29271.06|29267.53|29267.53|0
1648810760000|2022-04-01 10:59:20|29271.06|29271.06|29275.8|29275.8|29275.8|29275.8|29271.06|29271.06|0
1648810770000|2022-04-01 10:59:30|29272.26|29272.26|29271.06|29271.06|29275.8|29275.8|29271.06|29271.06|0
1648810790000|2022-04-01 10:59:50|29278.13|29278.13|29282.57|29282.57|29282.57|29282.57|29278.13|29278.13|0
1648810800000|2022-04-01 11:00:00|29286.1|29286.1|29286.1|29286.1|29286.1|29286.1|29286.1|29286.1|0
1648810810000|2022-04-01 11:00:10|29293.17|29293.17|29271.96|29271.96|29293.17|29293.17|29271.96|29271.96|0
1648810820000|2022-04-01 11:00:20|29289.64|29289.64|29289.64|29289.64|29289.64|29289.64|29289.64|29289.64|0
1648810830000|2022-04-01 11:00:30|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|0
1648810850000|2022-04-01 11:00:50|29310.85|29310.85|29311.75|29311.75|29311.75|29311.75|29310.85|29310.85|0
1648810860000|2022-04-01 11:01:00|29318.82|29318.82|29318.82|29318.82|29318.82|29318.82|29318.82|29318.82|0
1648810890000|2022-04-01 11:01:30|29325.89|29325.89|29325.89|29325.89|29325.89|29325.89|29325.89|29325.89|0
1648810940000|2022-04-01 11:02:20|29329.42|29329.42|29329.42|29329.42|29329.42|29329.42|29329.42|29329.42|0
1648810980000|2022-04-01 11:03:00|29332.96|29332.96|29332.96|29332.96|29332.96|29332.96|29332.96|29332.96|0
1648811040000|2022-04-01 11:04:00|29336.49|29336.49|29336.49|29336.49|29336.49|29336.49|29336.49|29336.49|0
1648811100000|2022-04-01 11:05:00|29336.79|29336.79|29336.79|29336.79|29336.79|29336.79|29336.79|29336.79|0
1648811120000|2022-04-01 11:05:20|29333.26|29333.26|29333.26|29333.26|29333.26|29333.26|29333.26|29333.26|0
1648811130000|2022-04-01 11:05:30|29347.4|29347.4|29351.53|29351.53|29351.53|29351.53|29347.4|29347.4|0
1648811140000|2022-04-01 11:05:40|29351.94|29351.94|29352.76|29352.76|29352.76|29352.76|29351.94|29351.94|0
1648811150000|2022-04-01 11:05:50|29356.3|29356.3|29356.3|29356.3|29356.3|29356.3|29356.3|29356.3|0
1648811160000|2022-04-01 11:06:00|29357.5|29357.5|29357.5|29357.5|29357.5|29357.5|29357.5|29357.5|0
1648811190000|2022-04-01 11:06:30|29361.03|29361.03|29357.5|29357.5|29361.03|29361.03|29357.5|29357.5|0
1648811220000|2022-04-01 11:07:00|29364.57|29364.57|29364.33|29364.33|29364.57|29364.57|29364.33|29364.33|0
1648811280000|2022-04-01 11:08:00|29353.72|29353.72|29353.72|29353.72|29353.72|29353.72|29350.19|29350.19|0
1648811310000|2022-04-01 11:08:30|29346.65|29346.65|29346.65|29346.65|29346.65|29346.65|29346.65|29346.65|0
1648811340000|2022-04-01 11:09:00|29347.02|29347.02|29347.02|29347.02|29347.02|29347.02|29347.02|29347.02|0
1648811380000|2022-04-01 11:09:40|29350.55|29350.55|29350.55|29350.55|29350.55|29350.55|29350.55|29350.55|0
1648811420000|2022-04-01 11:10:20|29361.16|29361.16|29361.16|29361.16|29361.16|29361.16|29361.16|29361.16|0
1648811440000|2022-04-01 11:10:40|29364.69|29364.69|29364.69|29364.69|29364.69|29364.69|29364.69|29364.69|0
1648811470000|2022-04-01 11:11:10|29365.29|29365.29|29365.29|29365.29|29365.29|29365.29|29365.29|29365.29|0
1648811490000|2022-04-01 11:11:30|29364.88|29364.88|29365.29|29365.29|29365.29|29365.29|29364.88|29364.88|0
1648811500000|2022-04-01 11:11:40|29368.83|29368.83|29368.83|29368.83|29368.83|29368.83|29368.83|29368.83|0
1648811630000|2022-04-01 11:13:50|29372.36|29372.36|29372.36|29372.36|29372.36|29372.36|29372.36|29372.36|0
1648811670000|2022-04-01 11:14:30|29372.77|29372.77|29365.7|29365.7|29372.77|29372.77|29365.7|29365.7|0
1648811690000|2022-04-01 11:14:50|29372.77|29372.77|29372.77|29372.77|29372.77|29372.77|29372.77|29372.77|0
1648811770000|2022-04-01 11:16:10|29372.89|29372.89|29372.89|29372.89|29372.89|29372.89|29372.89|29372.89|0
1648811790000|2022-04-01 11:16:30|29365.82|29365.82|29365.82|29365.82|29365.82|29365.82|29365.82|29365.82|0
1648811880000|2022-04-01 11:18:00|29358.75|29358.75|29358.75|29358.75|29358.75|29358.75|29358.75|29358.75|0
1648811890000|2022-04-01 11:18:10|29362.29|29362.29|29362.29|29362.29|29362.29|29362.29|29362.29|29362.29|0
1648811960000|2022-04-01 11:19:20|29365.82|29365.82|29365.82|29365.82|29365.82|29365.82|29365.82|29365.82|0
1648812040000|2022-04-01 11:20:40|29369.36|29369.36|29365.82|29365.82|29369.36|29369.36|29365.82|29365.82|0
1648812050000|2022-04-01 11:20:50|29369.36|29369.36|29369.36|29369.36|29369.36|29369.36|29369.36|29369.36|0
1648812100000|2022-04-01 11:21:40|29369.06|29369.06|29369.06|29369.06|29369.06|29369.06|29369.06|29369.06|0
1648812120000|2022-04-01 11:22:00|29361.99|29361.99|29361.99|29361.99|29361.99|29361.99|29361.99|29361.99|0
1648812160000|2022-04-01 11:22:40|29354.92|29354.92|29347.85|29347.85|29354.92|29354.92|29347.85|29347.85|0
1648812200000|2022-04-01 11:23:20|29344.31|29344.31|29344.31|29344.31|29344.31|29344.31|29344.31|29344.31|0
1648812220000|2022-04-01 11:23:40|29337.24|29337.24|29337.24|29337.24|29337.24|29337.24|29337.24|29337.24|0
1648812230000|2022-04-01 11:23:50|29330.17|29330.17|29330.17|29330.17|29330.17|29330.17|29330.17|29330.17|0
1648812290000|2022-04-01 11:24:50|29330.99|29330.99|29323.92|29323.92|29330.99|29330.99|29323.92|29323.92|0
1648812310000|2022-04-01 11:25:10|29323.51|29323.51|29323.51|29323.51|29323.51|29323.51|29323.51|29323.51|0
1648812320000|2022-04-01 11:25:20|29319.98|29319.98|29319.98|29319.98|29319.98|29319.98|29319.98|29319.98|0
1648812330000|2022-04-01 11:25:30|29312.91|29312.91|29316.44|29316.44|29316.44|29316.44|29312.91|29312.91|0
1648812360000|2022-04-01 11:26:00|29316.08|29316.08|29315.96|29315.96|29316.08|29316.08|29315.96|29315.96|0
1648812370000|2022-04-01 11:26:10|29319.49|29319.49|29319.49|29319.49|29319.49|29319.49|29319.49|29319.49|0
1648812460000|2022-04-01 11:27:40|29312.42|29312.42|29312.42|29312.42|29312.42|29312.42|29312.42|29312.42|0
1648812520000|2022-04-01 11:28:40|29305.35|29305.35|29305.35|29305.35|29305.35|29305.35|29305.35|29305.35|0
1648812530000|2022-04-01 11:28:50|29308.89|29308.89|29308.89|29308.89|29308.89|29308.89|29308.89|29308.89|0
1648812540000|2022-04-01 11:29:00|29308.29|29308.29|29307.99|29307.99|29308.29|29308.29|29307.99|29307.99|0
1648812560000|2022-04-01 11:29:20|29300.92|29300.92|29300.92|29300.92|29300.92|29300.92|29300.92|29300.92|0
1648812570000|2022-04-01 11:29:30|29293.85|29293.85|29293.44|29293.44|29293.85|29293.85|29293.44|29293.44|0
1648812580000|2022-04-01 11:29:40|29296.97|29296.97|29296.97|29296.97|29296.97|29296.97|29296.97|29296.97|0
1648812630000|2022-04-01 11:30:30|29289.9|29289.9|29289.9|29289.9|29289.9|29289.9|29289.9|29289.9|0
1648812650000|2022-04-01 11:30:50|29293.44|29293.44|29293.44|29293.44|29293.44|29293.44|29293.44|29293.44|0
1648812660000|2022-04-01 11:31:00|29286.37|29286.37|29286.37|29286.37|29286.37|29286.37|29286.37|29286.37|0
1648812680000|2022-04-01 11:31:20|29293.44|29293.44|29293.44|29293.44|29293.44|29293.44|29293.44|29293.44|0
1648812690000|2022-04-01 11:31:30|29292.62|29292.62|29292.62|29292.62|29292.62|29292.62|29292.62|29292.62|0
1648812700000|2022-04-01 11:31:40|29289.08|29289.08|29289.08|29289.08|29289.08|29289.08|29289.08|29289.08|0
1648812720000|2022-04-01 11:32:00|29288.84|29288.84|29288.72|29288.72|29288.84|29288.84|29288.72|29288.72|0
1648812770000|2022-04-01 11:32:50|29292.26|29292.26|29292.26|29292.26|29292.26|29292.26|29292.26|29292.26|0
1648812800000|2022-04-01 11:33:20|29299.32|29299.32|29306.39|29306.39|29306.39|29306.39|29299.32|29299.32|0
1648812830000|2022-04-01 11:33:50|29317|29317|29317|29317|29317|29317|29317|29317|0
1648812860000|2022-04-01 11:34:20|29324.07|29324.07|29327.6|29327.6|29327.6|29327.6|29324.07|29324.07|0
1648812880000|2022-04-01 11:34:40|29327|29327|29326.4|29326.4|29327|29327|29326.4|29326.4|0
1648812890000|2022-04-01 11:34:50|29326.7|29326.7|29326.7|29326.7|29326.7|29326.7|29326.7|29326.7|0
1648812900000|2022-04-01 11:35:00|29323.17|29323.17|29333.77|29333.77|29333.77|29333.77|29323.17|29323.17|0
1648812930000|2022-04-01 11:35:30|29330.24|29330.24|29330.24|29330.24|29330.24|29330.24|29330.24|29330.24|0
1648812960000|2022-04-01 11:36:00|29333.77|29333.77|29323.17|29323.17|29333.77|29333.77|29323.17|29323.17|0
1648812970000|2022-04-01 11:36:10|29319.63|29319.63|29319.63|29319.63|29319.63|29319.63|29319.63|29319.63|0
1648813020000|2022-04-01 11:37:00|29326.7|29326.7|29333.77|29333.77|29333.77|29333.77|29326.7|29326.7|0
1648813030000|2022-04-01 11:37:10|29332.87|29332.87|29332.87|29332.87|29332.87|29332.87|29332.87|29332.87|0
1648813080000|2022-04-01 11:38:00|29322.27|29322.27|29318.73|29318.73|29322.27|29322.27|29318.73|29318.73|0
1648813090000|2022-04-01 11:38:10|29325.8|29325.8|29325.8|29325.8|29325.8|29325.8|29325.8|29325.8|0
1648813100000|2022-04-01 11:38:20|29322.27|29322.27|29322.27|29322.27|29322.27|29322.27|29322.27|29322.27|0
1648813110000|2022-04-01 11:38:30|29318.73|29318.73|29314.79|29314.79|29318.73|29318.73|29314.79|29314.79|0
1648813140000|2022-04-01 11:39:00|29318.32|29318.32|29318.32|29318.32|29318.32|29318.32|29318.32|29318.32|0
1648813150000|2022-04-01 11:39:10|29318.62|29318.62|29318.62|29318.62|29318.62|29318.62|29318.62|29318.62|0
1648813160000|2022-04-01 11:39:20|29322.16|29322.16|29322.16|29322.16|29322.16|29322.16|29322.16|29322.16|0
1648813260000|2022-04-01 11:41:00|29315.09|29315.09|29315.09|29315.09|29315.09|29315.09|29315.09|29315.09|0
1648813310000|2022-04-01 11:41:50|29313.89|29313.89|29313.89|29313.89|29313.89|29313.89|29313.89|29313.89|0
1648813320000|2022-04-01 11:42:00|29313.64|29313.64|29311.4|29311.4|29313.64|29313.64|29311.4|29311.4|0
1648813370000|2022-04-01 11:42:50|29307.86|29307.86|29307.86|29307.86|29307.86|29307.86|29307.86|29307.86|0
1648813380000|2022-04-01 11:43:00|29311.4|29311.4|29311.4|29311.4|29311.4|29311.4|29311.4|29311.4|0
1648813410000|2022-04-01 11:43:30|29310.99|29310.99|29310.99|29310.99|29310.99|29310.99|29310.99|29310.99|0
1648813420000|2022-04-01 11:43:40|29314.52|29314.52|29314.52|29314.52|29314.52|29314.52|29314.52|29314.52|0
1648813480000|2022-04-01 11:44:40|29314.93|29314.93|29314.93|29314.93|29314.93|29314.93|29314.93|29314.93|0
1648813510000|2022-04-01 11:45:10|29307.86|29307.86|29307.86|29307.86|29307.86|29307.86|29307.86|29307.86|0
1648813550000|2022-04-01 11:45:50|29311.4|29311.4|29311.4|29311.4|29311.4|29311.4|29311.4|29311.4|0
1648813580000|2022-04-01 11:46:20|29311.7|29311.7|29311.1|29311.1|29311.7|29311.7|29311.1|29311.1|0
1648813610000|2022-04-01 11:46:50|29310.8|29310.8|29310.39|29310.39|29310.8|29310.8|29310.39|29310.39|0
1648813620000|2022-04-01 11:47:00|29306.85|29306.85|29303.32|29303.32|29306.85|29306.85|29303.32|29303.32|0
1648813660000|2022-04-01 11:47:40|29306.85|29306.85|29306.85|29306.85|29306.85|29306.85|29306.85|29306.85|0
1648813670000|2022-04-01 11:47:50|29303.32|29303.32|29310.39|29310.39|29310.39|29310.39|29303.32|29303.32|0
1648813750000|2022-04-01 11:49:10|29303.32|29303.32|29296.25|29296.25|29303.32|29303.32|29296.25|29296.25|0
1648813760000|2022-04-01 11:49:20|29306.85|29306.85|29306.85|29306.85|29306.85|29306.85|29306.85|29306.85|0
1648813780000|2022-04-01 11:49:40|29310.39|29310.39|29310.39|29310.39|29310.39|29310.39|29310.39|29310.39|0
1648813790000|2022-04-01 11:49:50|29306.85|29306.85|29306.55|29306.55|29306.85|29306.85|29306.55|29306.55|0
1648813800000|2022-04-01 11:50:00|29303.02|29303.02|29303.02|29303.02|29303.02|29303.02|29303.02|29303.02|0
1648813830000|2022-04-01 11:50:30|29306.55|29306.55|29306.55|29306.55|29306.55|29306.55|29306.55|29306.55|0
1648813880000|2022-04-01 11:51:20|29310.09|29310.09|29310.09|29310.09|29310.09|29310.09|29310.09|29310.09|0
1648813900000|2022-04-01 11:51:40|29309.49|29309.49|29310.09|29310.09|29310.09|29310.09|29309.49|29309.49|0
1648813940000|2022-04-01 11:52:20|29313.62|29313.62|29313.62|29313.62|29313.62|29313.62|29313.62|29313.62|0
1648813980000|2022-04-01 11:53:00|29313.74|29313.74|29313.74|29313.74|29313.74|29313.74|29313.74|29313.74|0
1648814000000|2022-04-01 11:53:20|29306.67|29306.67|29306.67|29306.67|29306.67|29306.67|29306.67|29306.67|0
1648814020000|2022-04-01 11:53:40|29313.74|29313.74|29320.81|29320.81|29320.81|29320.81|29313.74|29313.74|0
1648814030000|2022-04-01 11:53:50|29320.57|29320.57|29317.04|29317.04|29320.57|29320.57|29317.04|29317.04|0
1648814040000|2022-04-01 11:54:00|29324.11|29324.11|29324.11|29324.11|29324.11|29324.11|29324.11|29324.11|0
1648814060000|2022-04-01 11:54:20|29323.21|29323.21|29323.33|29323.33|29323.33|29323.33|29323.21|29323.21|0
1648814070000|2022-04-01 11:54:30|29319.79|29319.79|29319.79|29319.79|29319.79|29319.79|29319.79|29319.79|0
1648814090000|2022-04-01 11:54:50|29319.49|29319.49|29318.89|29318.89|29319.79|29319.79|29318.89|29318.89|0
1648814100000|2022-04-01 11:55:00|29322.43|29322.43|29323.33|29323.33|29323.33|29323.33|29322.43|29322.43|0
1648814110000|2022-04-01 11:55:10|29322.13|29322.13|29321.22|29321.22|29322.73|29322.73|29321.22|29321.22|0
1648814120000|2022-04-01 11:55:20|29320.92|29320.92|29320.92|29320.92|29320.92|29320.92|29320.92|29320.92|0
1648814130000|2022-04-01 11:55:30|29321.82|29321.82|29332.43|29332.43|29332.43|29332.43|29321.82|29321.82|0
1648814150000|2022-04-01 11:55:50|29328.89|29328.89|29328.89|29328.89|29328.89|29328.89|29328.89|29328.89|0
1648814160000|2022-04-01 11:56:00|29325.36|29325.36|29320.92|29320.92|29325.36|29325.36|29320.92|29320.92|0
1648814170000|2022-04-01 11:56:10|29313.85|29313.85|29310.32|29310.32|29313.85|29313.85|29310.32|29310.32|0
1648814200000|2022-04-01 11:56:40|29311.22|29311.22|29314.75|29314.75|29314.75|29314.75|29311.22|29311.22|0
1648814220000|2022-04-01 11:57:00|29318.29|29318.29|29318.29|29318.29|29318.29|29318.29|29318.29|29318.29|0
1648814230000|2022-04-01 11:57:10|29321.82|29321.82|29321.82|29321.82|29321.82|29321.82|29321.82|29321.82|0
1648814240000|2022-04-01 11:57:20|29322.73|29322.73|29322.73|29322.73|29322.73|29322.73|29322.73|29322.73|0
1648814250000|2022-04-01 11:57:30|29323.93|29323.93|29323.93|29323.93|29323.93|29323.93|29323.93|29323.93|0
1648814260000|2022-04-01 11:57:40|29324.53|29324.53|29324.83|29324.83|29324.83|29324.83|29324.53|29324.53|0
1648814280000|2022-04-01 11:58:00|29328.36|29328.36|29328.36|29328.36|29328.36|29328.36|29328.36|29328.36|0
1648814290000|2022-04-01 11:58:10|29328.48|29328.48|29332.02|29332.02|29332.02|29332.02|29328.48|29328.48|0
1648814300000|2022-04-01 11:58:20|29335.55|29335.55|29335.55|29335.55|29335.55|29335.55|29335.55|29335.55|0
1648814310000|2022-04-01 11:58:30|29339.09|29339.09|29339.09|29339.09|29339.09|29339.09|29339.09|29339.09|0
1648814360000|2022-04-01 11:59:20|29342.62|29342.62|29342.62|29342.62|29342.62|29342.62|29342.62|29342.62|0
1648814370000|2022-04-01 11:59:30|29342.02|29342.02|29342.02|29342.02|29342.02|29342.02|29342.02|29342.02|0
1648814420000|2022-04-01 12:00:20|29334.95|29334.95|29334.95|29334.95|29334.95|29334.95|29334.95|29334.95|0
1648814460000|2022-04-01 12:01:00|29338.49|29338.49|29338.49|29338.49|29338.49|29338.49|29338.49|29338.49|0
1648814480000|2022-04-01 12:01:20|29342.02|29342.02|29340.82|29340.82|29342.02|29342.02|29340.82|29340.82|0
1648814490000|2022-04-01 12:01:30|29340.7|29340.7|29340.7|29340.7|29340.7|29340.7|29340.7|29340.7|0
1648814500000|2022-04-01 12:01:40|29340.4|29340.4|29340.4|29340.4|29340.4|29340.4|29340.4|29340.4|0
1648814520000|2022-04-01 12:02:00|29333.33|29333.33|29336.74|29336.74|29336.74|29336.74|29333.21|29333.21|0
1648814570000|2022-04-01 12:02:50|29329.67|29329.67|29329.67|29329.67|29329.67|29329.67|29329.67|29329.67|0
1648814580000|2022-04-01 12:03:00|29326.14|29326.14|29326.14|29326.14|29326.14|29326.14|29326.14|29326.14|0
1648814590000|2022-04-01 12:03:10|29329.67|29329.67|29329.67|29329.67|29329.67|29329.67|29329.67|29329.67|0
1648814620000|2022-04-01 12:03:40|29326.14|29326.14|29326.14|29326.14|29326.14|29326.14|29326.14|29326.14|0
1648814640000|2022-04-01 12:04:00|29322.6|29322.6|29322.6|29322.6|29322.6|29322.6|29322.6|29322.6|0
1648814650000|2022-04-01 12:04:10|29321.1|29321.1|29321.1|29321.1|29321.1|29321.1|29321.1|29321.1|0
1648814680000|2022-04-01 12:04:40|29324.64|29324.64|29324.64|29324.64|29324.64|29324.64|29324.64|29324.64|0
1648814690000|2022-04-01 12:04:50|29321.1|29321.1|29320.69|29320.69|29321.1|29321.1|29320.69|29320.69|0
1648814700000|2022-04-01 12:05:00|29320.39|29320.39|29320.39|29320.39|29320.39|29320.39|29320.39|29320.39|0
1648814710000|2022-04-01 12:05:10|29323.93|29323.93|29323.63|29323.63|29323.93|29323.93|29323.63|29323.63|0
1648814730000|2022-04-01 12:05:30|29323.22|29323.22|29323.22|29323.22|29323.22|29323.22|29323.22|29323.22|0
1648814740000|2022-04-01 12:05:40|29322.92|29322.92|29322.92|29322.92|29322.92|29322.92|29322.92|29322.92|0
1648814770000|2022-04-01 12:06:10|29322.62|29322.62|29322.62|29322.62|29322.62|29322.62|29322.62|29322.62|0
1648814810000|2022-04-01 12:06:50|29322.32|29322.32|29322.02|29322.02|29322.32|29322.32|29322.02|29322.02|0
1648814840000|2022-04-01 12:07:20|29325.55|29325.55|29325.55|29325.55|29325.55|29325.55|29325.55|29325.55|0
1648814880000|2022-04-01 12:08:00|29325.25|29325.25|29325.25|29325.25|29325.25|29325.25|29325.25|29325.25|0
1648814890000|2022-04-01 12:08:10|29332.32|29332.32|29332.92|29332.92|29332.92|29332.92|29332.32|29332.32|0
1648814900000|2022-04-01 12:08:20|29333.52|29333.52|29333.52|29333.52|29333.52|29333.52|29333.52|29333.52|0
1648814910000|2022-04-01 12:08:30|29329.99|29329.99|29329.99|29329.99|29329.99|29329.99|29329.99|29329.99|0
1648814920000|2022-04-01 12:08:40|29326.45|29326.45|29326.45|29326.45|29326.45|29326.45|29326.45|29326.45|0
1648814990000|2022-04-01 12:09:50|29326.75|29326.75|29326.75|29326.75|29327.16|29327.16|29326.75|29326.75|0
1648815000000|2022-04-01 12:10:00|29326.34|29326.34|29326.34|29326.34|29326.34|29326.34|29326.34|29326.34|0
1648815020000|2022-04-01 12:10:20|29333.41|29333.41|29333.41|29333.41|29333.41|29333.41|29333.41|29333.41|0
1648815050000|2022-04-01 12:10:50|29336.95|29336.95|29336.95|29336.95|29336.95|29336.95|29336.95|29336.95|0
1648815060000|2022-04-01 12:11:00|29329.88|29329.88|29333.41|29333.41|29333.41|29333.41|29329.88|29329.88|0
1648815070000|2022-04-01 12:11:10|29336.95|29336.95|29341.08|29341.08|29341.08|29341.08|29336.95|29336.95|0
1648815080000|2022-04-01 12:11:20|29341.38|29341.38|29345.22|29345.22|29345.22|29345.22|29341.38|29341.38|0
1648815100000|2022-04-01 12:11:40|29348.75|29348.75|29348.75|29348.75|29348.75|29348.75|29348.75|29348.75|0
1648815140000|2022-04-01 12:12:20|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|29352.29|0
1648815160000|2022-04-01 12:12:40|29352.59|29352.59|29352.59|29352.59|29352.59|29352.59|29352.59|29352.59|0
1648815190000|2022-04-01 12:13:10|29349.05|29349.05|29349.05|29349.05|29349.05|29349.05|29349.05|29349.05|0
1648815210000|2022-04-01 12:13:30|29352.59|29352.59|29352.59|29352.59|29352.59|29352.59|29352.59|29352.59|0
1648815230000|2022-04-01 12:13:50|29345.52|29345.52|29347.32|29347.32|29348.22|29348.22|29345.52|29345.52|0
1648815240000|2022-04-01 12:14:00|29354.39|29354.39|29354.39|29354.39|29354.39|29354.39|29354.39|29354.39|0
1648815270000|2022-04-01 12:14:30|29354.09|29354.09|29354.99|29354.99|29354.99|29354.99|29354.09|29354.09|0
1648815280000|2022-04-01 12:14:40|29358.53|29358.53|29357.63|29357.63|29358.53|29358.53|29357.63|29357.63|0
1648815290000|2022-04-01 12:14:50|29361.16|29361.16|29361.16|29361.16|29361.16|29361.16|29361.16|29361.16|0
1648815300000|2022-04-01 12:15:00|29361.4|29361.4|29364.94|29364.94|29364.94|29364.94|29361.4|29361.4|0
1648815330000|2022-04-01 12:15:30|29365.84|29365.84|29365.84|29365.84|29365.84|29365.84|29365.84|29365.84|0
1648815340000|2022-04-01 12:15:40|29358.77|29358.77|29362.3|29362.3|29362.3|29362.3|29358.77|29358.77|0
1648815370000|2022-04-01 12:16:10|29358.77|29358.77|29358.77|29358.77|29358.77|29358.77|29358.77|29358.77|0
1648815390000|2022-04-01 12:16:30|29362.3|29362.3|29362.3|29362.3|29362.3|29362.3|29362.3|29362.3|0
1648815440000|2022-04-01 12:17:20|29369.37|29369.37|29369.37|29369.37|29369.37|29369.37|29369.37|29369.37|0
1648815470000|2022-04-01 12:17:50|29368.77|29368.77|29368.17|29368.17|29368.77|29368.77|29368.17|29368.17|0
1648815530000|2022-04-01 12:18:50|29367.27|29367.27|29367.27|29367.27|29367.27|29367.27|29367.27|29367.27|0
1648815550000|2022-04-01 12:19:10|29365.47|29365.47|29365.47|29365.47|29365.47|29365.47|29365.47|29365.47|0
1648815580000|2022-04-01 12:19:40|29366.37|29366.37|29366.37|29366.37|29366.37|29366.37|29366.37|29366.37|0
1648815590000|2022-04-01 12:19:50|29365.17|29365.17|29365.17|29365.17|29365.17|29365.17|29365.17|29365.17|0
1648815630000|2022-04-01 12:20:30|29366.07|29366.07|29366.07|29366.07|29366.07|29366.07|29366.07|29366.07|0
1648815650000|2022-04-01 12:20:50|29365.77|29365.77|29369.3|29369.3|29369.3|29369.3|29365.77|29365.77|0
1648815690000|2022-04-01 12:21:30|29376.37|29376.37|29376.37|29376.37|29376.37|29376.37|29376.37|29376.37|0
1648815710000|2022-04-01 12:21:50|29379.91|29379.91|29379.91|29379.91|29379.91|29379.91|29379.91|29379.91|0
1648815720000|2022-04-01 12:22:00|29376.37|29376.37|29376.37|29376.37|29376.37|29376.37|29376.37|29376.37|0
1648815730000|2022-04-01 12:22:10|29372.84|29372.84|29365.77|29365.77|29372.84|29372.84|29365.77|29365.77|0
1648815750000|2022-04-01 12:22:30|29365.47|29365.47|29365.47|29365.47|29365.47|29365.47|29365.47|29365.47|0
1648815770000|2022-04-01 12:22:50|29365.17|29365.17|29365.17|29365.17|29365.17|29365.17|29365.17|29365.17|0
1648815780000|2022-04-01 12:23:00|29368.7|29368.7|29368.7|29368.7|29368.7|29368.7|29368.7|29368.7|0
1648815810000|2022-04-01 12:23:30|29375.77|29375.77|29375.77|29375.77|29375.77|29375.77|29375.77|29375.77|0
1648815840000|2022-04-01 12:24:00|29389.91|29389.91|29389.91|29389.91|29389.91|29389.91|29389.91|29389.91|0
1648815860000|2022-04-01 12:24:20|29389.31|29389.31|29389.01|29389.01|29389.61|29389.61|29389.01|29389.01|0
1648815870000|2022-04-01 12:24:30|29385.48|29385.48|29374.87|29374.87|29385.48|29385.48|29374.87|29374.87|0
1648815900000|2022-04-01 12:25:00|29378.41|29378.41|29378.41|29378.41|29378.41|29378.41|29378.41|29378.41|0
1648815930000|2022-04-01 12:25:30|29381.94|29381.94|29381.94|29381.94|29381.94|29381.94|29381.94|29381.94|0
1648815950000|2022-04-01 12:25:50|29382.24|29382.24|29382.54|29382.54|29382.54|29382.54|29382.24|29382.24|0
1648815960000|2022-04-01 12:26:00|29379.01|29379.01|29375.17|29375.17|29379.01|29379.01|29375.17|29375.17|0
1648815970000|2022-04-01 12:26:10|29382.24|29382.24|29382.24|29382.24|29382.24|29382.24|29382.24|29382.24|0
1648816020000|2022-04-01 12:27:00|29375.17|29375.17|29378.71|29378.71|29378.71|29378.71|29374.27|29374.27|0
1648816030000|2022-04-01 12:27:10|29377.81|29377.81|29378.41|29378.41|29378.41|29378.41|29377.51|29377.51|0
1648816080000|2022-04-01 12:28:00|29378.71|29378.71|29378.71|29378.71|29378.71|29378.71|29378.41|29378.41|0
1648816090000|2022-04-01 12:28:10|29382.24|29382.24|29382.24|29382.24|29382.24|29382.24|29382.24|29382.24|0
1648816110000|2022-04-01 12:28:30|29381.94|29381.94|29392.55|29392.55|29399.62|29399.62|29381.94|29381.94|0
1648816130000|2022-04-01 12:28:50|29392.85|29392.85|29391.95|29391.95|29392.85|29392.85|29391.95|29391.95|0
1648816140000|2022-04-01 12:29:00|29392.55|29392.55|29392.85|29392.85|29392.85|29392.85|29392.55|29392.55|0
1648816150000|2022-04-01 12:29:10|29399.92|29399.92|29399.92|29399.92|29399.92|29399.92|29399.92|29399.92|0
1648816180000|2022-04-01 12:29:40|29403.45|29403.45|29403.45|29403.45|29403.45|29403.45|29403.45|29403.45|0
1648816190000|2022-04-01 12:29:50|29399.92|29399.92|29392.3|29392.3|29399.92|29399.92|29392.3|29392.3|0
1648816200000|2022-04-01 12:30:00|29392.06|29392.06|29392.06|29392.06|29392.06|29392.06|29392.06|29392.06|0
1648816210000|2022-04-01 12:30:10|29395.6|29395.6|29395.6|29395.6|29395.6|29395.6|29395.6|29395.6|0
1648816220000|2022-04-01 12:30:20|29402.67|29402.67|29402.67|29402.67|29402.67|29402.67|29402.67|29402.67|0
1648816230000|2022-04-01 12:30:30|29409.74|29409.74|29409.74|29409.74|29409.74|29409.74|29409.74|29409.74|0
1648816250000|2022-04-01 12:30:50|29402.67|29402.67|29410.34|29410.34|29410.34|29410.34|29402.67|29402.67|0
1648816280000|2022-04-01 12:31:20|29406.8|29406.8|29406.8|29406.8|29406.8|29406.8|29406.8|29406.8|0
1648816290000|2022-04-01 12:31:30|29399.73|29399.73|29392.66|29392.66|29399.73|29399.73|29392.66|29392.66|0
1648816300000|2022-04-01 12:31:40|29389.13|29389.13|29389.13|29389.13|29389.13|29389.13|29389.13|29389.13|0
1648816310000|2022-04-01 12:31:50|29392.66|29392.66|29392.66|29392.66|29392.66|29392.66|29392.36|29392.36|0
1648816330000|2022-04-01 12:32:10|29396.2|29396.2|29389.13|29389.13|29396.2|29396.2|29389.13|29389.13|0
1648816350000|2022-04-01 12:32:30|29396.2|29396.2|29399.43|29399.43|29399.43|29399.43|29396.2|29396.2|0
1648816370000|2022-04-01 12:32:50|29406.5|29406.5|29406.5|29406.5|29406.5|29406.5|29406.5|29406.5|0
1648816390000|2022-04-01 12:33:10|29399.43|29399.43|29399.43|29399.43|29399.43|29399.43|29399.43|29399.43|0
1648816420000|2022-04-01 12:33:40|29399.13|29399.13|29392.06|29392.06|29399.13|29399.13|29392.06|29392.06|0
1648816430000|2022-04-01 12:33:50|29392.66|29392.66|29392.06|29392.06|29392.66|29392.66|29392.06|29392.06|0
1648816440000|2022-04-01 12:34:00|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|0
1648816450000|2022-04-01 12:34:10|29395.6|29395.6|29395.6|29395.6|29395.6|29395.6|29395.6|29395.6|0
1648816470000|2022-04-01 12:34:30|29388.53|29388.53|29388.53|29388.53|29388.53|29388.53|29388.53|29388.53|0
1648816480000|2022-04-01 12:34:40|29395.6|29395.6|29395.6|29395.6|29395.6|29395.6|29395.6|29395.6|0
1648816490000|2022-04-01 12:34:50|29392.06|29392.06|29392.06|29392.06|29392.06|29392.06|29392.06|29392.06|0
1648816510000|2022-04-01 12:35:10|29399.13|29399.13|29399.13|29399.13|29399.13|29399.13|29399.13|29399.13|0
1648816530000|2022-04-01 12:35:30|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|29406.2|0
1648816540000|2022-04-01 12:35:40|29407.1|29407.1|29407.1|29407.1|29407.1|29407.1|29407.1|29407.1|0
1648816550000|2022-04-01 12:35:50|29396.5|29396.5|29392.96|29392.96|29396.5|29396.5|29392.96|29392.96|0
1648816560000|2022-04-01 12:36:00|29393.26|29393.26|29393.26|29393.26|29393.26|29393.26|29393.26|29393.26|0
1648816570000|2022-04-01 12:36:10|29396.8|29396.8|29396.5|29396.5|29396.8|29396.8|29396.5|29396.5|0
1648816580000|2022-04-01 12:36:20|29385.89|29385.89|29385.89|29385.89|29385.89|29385.89|29385.89|29385.89|0
1648816600000|2022-04-01 12:36:40|29386.19|29386.19|29385.89|29385.89|29386.19|29386.19|29385.59|29385.59|0
1648816610000|2022-04-01 12:36:50|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|0
1648816640000|2022-04-01 12:37:20|29396.5|29396.5|29389.43|29389.43|29396.5|29396.5|29389.43|29389.43|0
1648816660000|2022-04-01 12:37:40|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|0
1648816670000|2022-04-01 12:37:50|29385.89|29385.89|29385.89|29385.89|29385.89|29385.89|29385.89|29385.89|0
1648816680000|2022-04-01 12:38:00|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|29392.96|0
1648816700000|2022-04-01 12:38:20|29389.43|29389.43|29385.89|29385.89|29389.43|29389.43|29385.89|29385.89|0
1648816710000|2022-04-01 12:38:30|29386.49|29386.49|29390.63|29390.63|29390.63|29390.63|29386.49|29386.49|0
1648816720000|2022-04-01 12:38:40|29387.09|29387.09|29387.09|29387.09|29387.09|29387.09|29387.09|29387.09|0
1648816730000|2022-04-01 12:38:50|29383.56|29383.56|29387.09|29387.09|29387.09|29387.09|29383.56|29383.56|0
1648816740000|2022-04-01 12:39:00|29376.49|29376.49|29369.42|29369.42|29376.49|29376.49|29369.42|29369.42|0
1648816750000|2022-04-01 12:39:10|29372.96|29372.96|29372.96|29372.96|29372.96|29372.96|29372.96|29372.96|0
1648816760000|2022-04-01 12:39:20|29372.55|29372.55|29371.73|29371.73|29372.55|29372.55|29371.32|29371.32|0
1648816780000|2022-04-01 12:39:40|29368.19|29368.19|29368.19|29368.19|29368.19|29368.19|29368.19|29368.19|0
1648816790000|2022-04-01 12:39:50|29371.73|29371.73|29371.73|29371.73|29371.73|29371.73|29371.73|29371.73|0
1648816800000|2022-04-01 12:40:00|29363.45|29363.45|29341.94|29341.94|29363.45|29363.45|29341.94|29341.94|0
1648816810000|2022-04-01 12:40:10|29349.01|29349.01|29352.55|29352.55|29352.55|29352.55|29349.01|29349.01|0
1648816840000|2022-04-01 12:40:40|29345.48|29345.48|29341.94|29341.94|29345.48|29345.48|29338.41|29338.41|0
1648816850000|2022-04-01 12:40:50|29349.01|29349.01|29349.01|29349.01|29349.01|29349.01|29349.01|29349.01|0
1648816860000|2022-04-01 12:41:00|29352.55|29352.55|29352.55|29352.55|29352.55|29352.55|29352.55|29352.55|0
1648816880000|2022-04-01 12:41:20|29352.85|29352.85|29352.85|29352.85|29352.85|29352.85|29352.85|29352.85|0
1648816900000|2022-04-01 12:41:40|29353.15|29353.15|29353.15|29353.15|29353.15|29353.15|29353.15|29353.15|0
1648816920000|2022-04-01 12:42:00|29356.68|29356.68|29356.68|29356.68|29356.68|29356.68|29356.68|29356.68|0
1648816940000|2022-04-01 12:42:20|29353.15|29353.15|29353.15|29353.15|29353.15|29353.15|29353.15|29353.15|0
1648816950000|2022-04-01 12:42:30|29342.55|29342.55|29346.08|29346.08|29346.08|29346.08|29342.55|29342.55|0
1648816970000|2022-04-01 12:42:50|29342.55|29342.55|29342.55|29342.55|29342.55|29342.55|29342.55|29342.55|0
1648816980000|2022-04-01 12:43:00|29346.08|29346.08|29346.08|29346.08|29346.08|29346.08|29346.08|29346.08|0
1648816990000|2022-04-01 12:43:10|29342.55|29342.55|29342.55|29342.55|29342.55|29342.55|29342.55|29342.55|0
1648817000000|2022-04-01 12:43:20|29339.01|29339.01|29346.08|29346.08|29346.08|29346.08|29339.01|29339.01|0
1648817010000|2022-04-01 12:43:30|29345.67|29345.67|29335.07|29335.07|29345.67|29345.67|29335.07|29335.07|0
1648817020000|2022-04-01 12:43:40|29342.14|29342.14|29342.14|29342.14|29342.14|29342.14|29342.14|29342.14|0
1648817030000|2022-04-01 12:43:50|29345.67|29345.67|29345.67|29345.67|29345.67|29345.67|29345.67|29345.67|0
1648817070000|2022-04-01 12:44:30|29346.27|29346.27|29345.97|29345.97|29346.27|29346.27|29345.97|29345.97|0
1648817080000|2022-04-01 12:44:40|29345.61|29345.61|29345.61|29345.61|29345.61|29345.61|29342.07|29342.07|0
1648817090000|2022-04-01 12:44:50|29346.81|29346.81|29346.81|29346.81|29346.81|29346.81|29346.81|29346.81|0
1648817100000|2022-04-01 12:45:00|29343.27|29343.27|29343.27|29343.27|29343.27|29343.27|29343.27|29343.27|0
1648817130000|2022-04-01 12:45:30|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|0
1648817140000|2022-04-01 12:45:40|29346.51|29346.51|29335.9|29335.9|29346.51|29346.51|29335.9|29335.9|0
1648817150000|2022-04-01 12:45:50|29332.37|29332.37|29339.44|29339.44|29339.44|29339.44|29332.37|29332.37|0
1648817190000|2022-04-01 12:46:30|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|29342.97|0
1648817210000|2022-04-01 12:46:50|29342.85|29342.85|29342.85|29342.85|29342.85|29342.85|29342.85|29342.85|0
1648817220000|2022-04-01 12:47:00|29346.39|29346.39|29346.39|29346.39|29346.39|29346.39|29346.39|29346.39|0
1648817250000|2022-04-01 12:47:30|29346.99|29346.99|29350.22|29350.22|29350.22|29350.22|29346.69|29346.69|0
1648817260000|2022-04-01 12:47:40|29353.76|29353.76|29353.76|29353.76|29353.76|29353.76|29353.76|29353.76|0
1648817270000|2022-04-01 12:47:50|29354.17|29354.17|29354.17|29354.17|29354.17|29354.17|29354.17|29354.17|0
1648817280000|2022-04-01 12:48:00|29357.7|29357.7|29354.17|29354.17|29357.7|29357.7|29354.17|29354.17|0
1648817310000|2022-04-01 12:48:30|29357.7|29357.7|29357.7|29357.7|29357.7|29357.7|29357.7|29357.7|0
1648817320000|2022-04-01 12:48:40|29358|29358|29358|29358|29358|29358|29358|29358|0
1648817340000|2022-04-01 12:49:00|29347.4|29347.4|29347.4|29347.4|29347.4|29347.4|29347.4|29347.4|0
1648817360000|2022-04-01 12:49:20|29347.52|29347.52|29347.52|29347.52|29347.52|29347.52|29347.52|29347.52|0
1648817370000|2022-04-01 12:49:30|29348.12|29348.12|29348.12|29348.12|29348.12|29348.12|29348.12|29348.12|0
1648817400000|2022-04-01 12:50:00|29347.82|29347.82|29347.22|29347.22|29347.82|29347.82|29347.22|29347.22|0
1648817440000|2022-04-01 12:50:40|29346.98|29346.98|29346.98|29346.98|29346.98|29346.98|29346.98|29346.98|0
1648817450000|2022-04-01 12:50:50|29336.07|29336.07|29336.97|29336.97|29336.97|29336.97|29336.07|29336.07|0
1648817460000|2022-04-01 12:51:00|29336.07|29336.07|29336.07|29336.07|29336.07|29336.07|29336.07|29336.07|0
1648817480000|2022-04-01 12:51:20|29339.61|29339.61|29336.31|29336.31|29339.61|29339.61|29336.07|29336.07|0
1648817490000|2022-04-01 12:51:30|29336.44|29336.44|29339.97|29339.97|29339.97|29339.97|29336.44|29336.44|0
1648817510000|2022-04-01 12:51:50|29343.5|29343.5|29343.5|29343.5|29343.5|29343.5|29343.5|29343.5|0
1648817540000|2022-04-01 12:52:20|29347.04|29347.04|29347.04|29347.04|29347.04|29347.04|29347.04|29347.04|0
1648817560000|2022-04-01 12:52:40|29347.34|29347.34|29347.1|29347.1|29347.34|29347.34|29347.1|29347.1|0
1648817580000|2022-04-01 12:53:00|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|29347.46|0
1648817600000|2022-04-01 12:53:20|29336.86|29336.86|29340.39|29340.39|29340.39|29340.39|29336.86|29336.86|0
1648817620000|2022-04-01 12:53:40|29336.86|29336.86|29336.86|29336.86|29336.86|29336.86|29336.86|29336.86|0
1648817650000|2022-04-01 12:54:10|29336.37|29336.37|29336.37|29336.37|29336.37|29336.37|29336.37|29336.37|0
1648817710000|2022-04-01 12:55:10|29336.61|29336.61|29336.61|29336.61|29336.61|29336.61|29336.61|29336.61|0
1648817730000|2022-04-01 12:55:30|29337.52|29337.52|29337.82|29337.82|29337.82|29337.82|29337.52|29337.52|0
1648817740000|2022-04-01 12:55:40|29341.35|29341.35|29334.28|29334.28|29341.35|29341.35|29334.28|29334.28|0
1648817750000|2022-04-01 12:55:50|29333.8|29333.8|29333.8|29333.8|29333.8|29333.8|29333.8|29333.8|0
1648817760000|2022-04-01 12:56:00|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|0
1648817770000|2022-04-01 12:56:10|29347.94|29347.94|29347.94|29347.94|29347.94|29347.94|29347.94|29347.94|0
1648817780000|2022-04-01 12:56:20|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|29340.87|0
1648817800000|2022-04-01 12:56:40|29337.33|29337.33|29340.87|29340.87|29340.87|29340.87|29337.33|29337.33|0
1648817810000|2022-04-01 12:56:50|29337.33|29337.33|29337.33|29337.33|29337.33|29337.33|29337.33|29337.33|0
1648817870000|2022-04-01 12:57:50|29337.03|29337.03|29333.5|29333.5|29337.03|29337.03|29333.5|29333.5|0
1648817920000|2022-04-01 12:58:40|29333.8|29333.8|29334.4|29334.4|29334.4|29334.4|29333.8|29333.8|0
1648817940000|2022-04-01 12:59:00|29330.86|29330.86|29330.86|29330.86|29330.86|29330.86|29330.86|29330.86|0
1648817980000|2022-04-01 12:59:40|29337.93|29337.93|29337.93|29337.93|29337.93|29337.93|29337.93|29337.93|0
1648817990000|2022-04-01 12:59:50|29338.23|29338.23|29338.23|29338.23|29338.23|29338.23|29338.23|29338.23|0
1648818010000|2022-04-01 13:00:10|29341.77|29341.77|29342.37|29342.37|29342.37|29342.37|29341.77|29341.77|0
1648818030000|2022-04-01 13:00:30|29356.51|29356.51|29356.51|29356.51|29356.51|29356.51|29356.51|29356.51|0
1648818040000|2022-04-01 13:00:40|29349.44|29349.44|29349.44|29349.44|29349.44|29349.44|29349.44|29349.44|0
1648818050000|2022-04-01 13:00:50|29356.51|29356.51|29356.03|29356.03|29356.51|29356.51|29356.03|29356.03|0
1648818070000|2022-04-01 13:01:10|29356.33|29356.33|29357.23|29357.23|29357.23|29357.23|29356.33|29356.33|0
1648818100000|2022-04-01 13:01:40|29346.63|29346.63|29346.93|29346.93|29346.93|29346.93|29346.63|29346.63|0
1648818110000|2022-04-01 13:01:50|29346.63|29346.63|29349.86|29349.86|29349.86|29349.86|29342.79|29342.79|0
1648818150000|2022-04-01 13:02:30|29346.33|29346.33|29346.33|29346.33|29346.33|29346.33|29346.33|29346.33|0
1648818160000|2022-04-01 13:02:40|29349.86|29349.86|29349.86|29349.86|29349.86|29349.86|29349.86|29349.86|0
1648818170000|2022-04-01 13:02:50|29342.79|29342.79|29342.79|29342.79|29342.79|29342.79|29342.79|29342.79|0
1648818190000|2022-04-01 13:03:10|29349.86|29349.86|29349.86|29349.86|29349.86|29349.86|29349.86|29349.86|0
1648818220000|2022-04-01 13:03:40|29350.46|29350.46|29350.46|29350.46|29350.46|29350.46|29350.46|29350.46|0
1648818250000|2022-04-01 13:04:10|29348.96|29348.96|29348.96|29348.96|29348.96|29348.96|29348.96|29348.96|0
1648818260000|2022-04-01 13:04:20|29334.82|29334.82|29338.35|29338.35|29338.35|29338.35|29334.82|29334.82|0
1648818270000|2022-04-01 13:04:30|29345.42|29345.42|29345.42|29345.42|29345.42|29345.42|29345.42|29345.42|0
1648818290000|2022-04-01 13:04:50|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|29338.35|0
1648818300000|2022-04-01 13:05:00|29341.89|29341.89|29341.89|29341.89|29341.89|29341.89|29341.89|29341.89|0
1648818320000|2022-04-01 13:05:20|29345.42|29345.42|29345.42|29345.42|29345.42|29345.42|29345.42|29345.42|0
1648818330000|2022-04-01 13:05:30|29352.49|29352.49|29352.49|29352.49|29352.49|29352.49|29352.49|29352.49|0
1648818340000|2022-04-01 13:05:40|29356.03|29356.03|29356.15|29356.15|29356.15|29356.15|29356.03|29356.03|0
1648818350000|2022-04-01 13:05:50|29355.25|29355.25|29355.25|29355.25|29355.25|29355.25|29355.25|29355.25|0
1648818360000|2022-04-01 13:06:00|29351.71|29351.71|29351.71|29351.71|29351.71|29351.71|29351.71|29351.71|0
1648818400000|2022-04-01 13:06:40|29348.18|29348.18|29348.18|29348.18|29348.18|29348.18|29348.18|29348.18|0
1648818430000|2022-04-01 13:07:10|29348.78|29348.78|29348.78|29348.78|29348.78|29348.78|29348.78|29348.78|0
1648818470000|2022-04-01 13:07:50|29345.24|29345.24|29345.24|29345.24|29345.24|29345.24|29345.24|29345.24|0
1648818480000|2022-04-01 13:08:00|29348.78|29348.78|29348.78|29348.78|29348.78|29348.78|29348.78|29348.78|0
1648818510000|2022-04-01 13:08:30|29349.08|29349.08|29348.78|29348.78|29349.08|29349.08|29348.78|29348.78|0
1648818540000|2022-04-01 13:09:00|29341.71|29341.71|29345.49|29345.49|29345.49|29345.49|29341.71|29341.71|0
1648818580000|2022-04-01 13:09:40|29345.61|29345.61|29338.54|29338.54|29345.61|29345.61|29338.54|29338.54|0
1648818590000|2022-04-01 13:09:50|29342.07|29342.07|29342.07|29342.07|29342.07|29342.07|29342.07|29342.07|0
1648818600000|2022-04-01 13:10:00|29342.37|29342.37|29342.37|29342.37|29342.37|29342.37|29342.37|29342.37|0
1648818610000|2022-04-01 13:10:10|29335.3|29335.3|29335.3|29335.3|29335.3|29335.3|29335.3|29335.3|0
1648818630000|2022-04-01 13:10:30|29331.77|29331.77|29328.23|29328.23|29331.77|29331.77|29328.23|29328.23|0
1648818640000|2022-04-01 13:10:40|29327.93|29327.93|29331.77|29331.77|29331.77|29331.77|29327.93|29327.93|0
1648818660000|2022-04-01 13:11:00|29335.3|29335.3|29335.3|29335.3|29335.3|29335.3|29335.3|29335.3|0
1648818670000|2022-04-01 13:11:10|29338.84|29338.84|29338.84|29338.84|29338.84|29338.84|29338.84|29338.84|0
1648818680000|2022-04-01 13:11:20|29339.44|29339.44|29334.7|29334.7|29339.44|29339.44|29334.7|29334.7|0
1648818690000|2022-04-01 13:11:30|29335|29335|29335|29335|29335|29335|29335|29335|0
1648818710000|2022-04-01 13:11:50|29338.54|29338.54|29338.54|29338.54|29338.54|29338.54|29338.54|29338.54|0
1648818760000|2022-04-01 13:12:40|29342.07|29342.07|29342.07|29342.07|29342.07|29342.07|29342.07|29342.07|0
1648818780000|2022-04-01 13:13:00|29342.37|29342.37|29342.07|29342.07|29342.37|29342.37|29342.07|29342.07|0
1648818810000|2022-04-01 13:13:30|29342.37|29342.37|29342.37|29342.37|29342.37|29342.37|29342.37|29342.37|0
1648818820000|2022-04-01 13:13:40|29338.84|29338.84|29338.84|29338.84|29338.84|29338.84|29338.84|29338.84|0
1648818840000|2022-04-01 13:14:00|29337.94|29337.94|29345.01|29345.01|29345.01|29345.01|29337.94|29337.94|0
1648818850000|2022-04-01 13:14:10|29341.47|29341.47|29341.47|29341.47|29341.47|29341.47|29341.47|29341.47|0
1648818860000|2022-04-01 13:14:20|29345.01|29345.01|29345.01|29345.01|29345.01|29345.01|29345.01|29345.01|0
1648818870000|2022-04-01 13:14:30|29341.47|29341.47|29341.47|29341.47|29341.47|29341.47|29341.47|29341.47|0
1648818880000|2022-04-01 13:14:40|29345.01|29345.01|29345.01|29345.01|29345.01|29345.01|29345.01|29345.01|0
1648818900000|2022-04-01 13:15:00|29341.47|29341.47|29341.47|29341.47|29341.47|29341.47|29341.47|29341.47|0
1648818910000|2022-04-01 13:15:10|29341.88|29341.88|29345.42|29345.42|29345.42|29345.42|29341.88|29341.88|0
1648818920000|2022-04-01 13:15:20|29348.95|29348.95|29352.49|29352.49|29356.02|29356.02|29348.95|29348.95|0
1648818950000|2022-04-01 13:15:50|29356.02|29356.02|29359.56|29359.56|29359.56|29359.56|29356.02|29356.02|0
1648818970000|2022-04-01 13:16:10|29363.09|29363.09|29363.09|29363.09|29363.09|29363.09|29363.09|29363.09|0
1648818980000|2022-04-01 13:16:20|29366.63|29366.63|29363.09|29363.09|29366.63|29366.63|29363.09|29363.09|0
1648819000000|2022-04-01 13:16:40|29366.63|29366.63|29373.7|29373.7|29373.7|29373.7|29366.63|29366.63|0
1648819010000|2022-04-01 13:16:50|29377.23|29377.23|29373.7|29373.7|29377.23|29377.23|29373.7|29373.7|0
1648819020000|2022-04-01 13:17:00|29370.16|29370.16|29373.7|29373.7|29373.7|29373.7|29366.63|29366.63|0
1648819040000|2022-04-01 13:17:20|29370.16|29370.16|29373.7|29373.7|29373.7|29373.7|29370.16|29370.16|0
1648819070000|2022-04-01 13:17:50|29366.63|29366.63|29366.63|29366.63|29366.63|29366.63|29366.63|29366.63|0
1648819080000|2022-04-01 13:18:00|29366.33|29366.33|29366.33|29366.33|29366.33|29366.33|29366.33|29366.33|0
1648819100000|2022-04-01 13:18:20|29366.63|29366.63|29370.16|29370.16|29370.16|29370.16|29366.63|29366.63|0
1648819130000|2022-04-01 13:18:50|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|0
1648819150000|2022-04-01 13:19:10|29370.16|29370.16|29369.56|29369.56|29370.16|29370.16|29366.03|29366.03|0
1648819160000|2022-04-01 13:19:20|29362.49|29362.49|29358.96|29358.96|29362.49|29362.49|29358.96|29358.96|0
1648819200000|2022-04-01 13:20:00|29362.49|29362.49|29366.03|29366.03|29366.03|29366.03|29362.49|29362.49|0
1648819230000|2022-04-01 13:20:30|29366.63|29366.63|29366.63|29366.63|29366.63|29366.63|29366.63|29366.63|0
1648819240000|2022-04-01 13:20:40|29370.16|29370.16|29370.16|29370.16|29370.16|29370.16|29370.16|29370.16|0
1648819250000|2022-04-01 13:20:50|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|0
1648819270000|2022-04-01 13:21:10|29366.63|29366.63|29370.16|29370.16|29370.16|29370.16|29366.63|29366.63|0
1648819280000|2022-04-01 13:21:20|29363.09|29363.09|29363.09|29363.09|29363.09|29363.09|29363.09|29363.09|0
1648819300000|2022-04-01 13:21:40|29359.56|29359.56|29359.07|29359.07|29359.56|29359.56|29359.07|29359.07|0
1648819320000|2022-04-01 13:22:00|29355.54|29355.54|29355.54|29355.54|29355.54|29355.54|29355.54|29355.54|0
1648819370000|2022-04-01 13:22:50|29359.07|29359.07|29359.07|29359.07|29359.07|29359.07|29359.07|29359.07|0
1648819390000|2022-04-01 13:23:10|29355.54|29355.54|29355.54|29355.54|29355.54|29355.54|29355.54|29355.54|0
1648819400000|2022-04-01 13:23:20|29359.07|29359.07|29359.07|29359.07|29359.07|29359.07|29359.07|29359.07|0
1648819430000|2022-04-01 13:23:50|29359.37|29359.37|29359.37|29359.37|29359.37|29359.37|29359.37|29359.37|0
1648819440000|2022-04-01 13:24:00|29362.91|29362.91|29366.44|29366.44|29366.44|29366.44|29362.91|29362.91|0
1648819470000|2022-04-01 13:24:30|29365.84|29365.84|29362.61|29362.61|29365.84|29365.84|29362.61|29362.61|0
1648819480000|2022-04-01 13:24:40|29366.14|29366.14|29373.21|29373.21|29373.21|29373.21|29366.14|29366.14|0
1648819490000|2022-04-01 13:24:50|29373.51|29373.51|29373.51|29373.51|29373.51|29373.51|29373.51|29373.51|0
1648819500000|2022-04-01 13:25:00|29369.98|29369.98|29369.98|29369.98|29369.98|29369.98|29369.98|29369.98|0
1648819530000|2022-04-01 13:25:30|29370.34|29370.34|29370.34|29370.34|29370.34|29370.34|29370.34|29370.34|0
1648819540000|2022-04-01 13:25:40|29366.81|29366.81|29366.81|29366.81|29366.81|29366.81|29366.81|29366.81|0
1648819560000|2022-04-01 13:26:00|29370.34|29370.34|29370.34|29370.34|29370.34|29370.34|29370.34|29370.34|0
1648819570000|2022-04-01 13:26:10|29363.27|29363.27|29363.27|29363.27|29363.27|29363.27|29363.27|29363.27|0
1648819580000|2022-04-01 13:26:20|29366.81|29366.81|29370.34|29370.34|29370.34|29370.34|29366.81|29366.81|0
1648819610000|2022-04-01 13:26:50|29373.88|29373.88|29370.64|29370.64|29374.18|29374.18|29370.64|29370.64|0
1648819630000|2022-04-01 13:27:10|29374.18|29374.18|29388.44|29388.44|29388.44|29388.44|29374.18|29374.18|0
1648819650000|2022-04-01 13:27:30|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|29388.14|0
1648819670000|2022-04-01 13:27:50|29384.6|29384.6|29381.07|29381.07|29384.6|29384.6|29381.07|29381.07|0
1648819680000|2022-04-01 13:28:00|29384.6|29384.6|29384.6|29384.6|29384.6|29384.6|29384.6|29384.6|0
1648819700000|2022-04-01 13:28:20|29384.84|29384.84|29384.84|29384.84|29384.84|29384.84|29384.84|29384.84|0
1648819730000|2022-04-01 13:28:50|29384.24|29384.24|29384.84|29384.84|29384.84|29384.84|29384.24|29384.24|0
1648819740000|2022-04-01 13:29:00|29383.94|29383.94|29377.77|29377.77|29384.84|29384.84|29377.77|29377.77|0
1648819750000|2022-04-01 13:29:10|29377.47|29377.47|29381.31|29381.31|29381.31|29381.31|29377.47|29377.47|0
1648819760000|2022-04-01 13:29:20|29377.77|29377.77|29377.77|29377.77|29377.77|29377.77|29377.77|29377.77|0
1648819780000|2022-04-01 13:29:40|29381.31|29381.31|29384.84|29384.84|29384.84|29384.84|29381.31|29381.31|0
1648819790000|2022-04-01 13:29:50|29377.77|29377.77|29377.77|29377.77|29378.07|29378.07|29377.77|29377.77|0
1648819800000|2022-04-01 13:30:00|29381.31|29381.31|29391.91|29391.91|29391.91|29391.91|29381.31|29381.31|0
1648819810000|2022-04-01 13:30:10|29395.45|29395.45|29395.45|29395.45|29395.45|29395.45|29395.45|29395.45|0
1648819820000|2022-04-01 13:30:20|29388.38|29388.38|29388.38|29388.38|29388.38|29388.38|29388.38|29388.38|0
1648819830000|2022-04-01 13:30:30|29384.84|29384.84|29388.38|29388.38|29391.91|29391.91|29384.84|29384.84|0
1648819840000|2022-04-01 13:30:40|29391.91|29391.91|29388.38|29388.38|29391.91|29391.91|29388.38|29388.38|0
1648819850000|2022-04-01 13:30:50|29395.45|29395.45|29406.05|29406.05|29406.05|29406.05|29395.45|29395.45|0
1648819860000|2022-04-01 13:31:00|29409.59|29409.59|29398.57|29398.57|29409.59|29409.59|29395.04|29395.04|0
1648819870000|2022-04-01 13:31:10|29395.04|29395.04|29402.11|29402.11|29402.11|29402.11|29395.04|29395.04|0
1648819880000|2022-04-01 13:31:20|29398.57|29398.57|29401.81|29401.81|29401.81|29401.81|29397.97|29397.97|0
1648819890000|2022-04-01 13:31:30|29398.27|29398.27|29398.27|29398.27|29398.27|29398.27|29398.27|29398.27|0
1648819900000|2022-04-01 13:31:40|29405.34|29405.34|29401.81|29401.81|29405.34|29405.34|29398.27|29398.27|0
1648819920000|2022-04-01 13:32:00|29405.34|29405.34|29405.34|29405.34|29405.34|29405.34|29405.34|29405.34|0
1648819930000|2022-04-01 13:32:10|29412.41|29412.41|29423.02|29423.02|29423.02|29423.02|29412.41|29412.41|0
1648819940000|2022-04-01 13:32:20|29423.32|29423.32|29433.92|29433.92|29433.92|29433.92|29423.32|29423.32|0
1648819950000|2022-04-01 13:32:30|29437.46|29437.46|29437.46|29437.46|29437.46|29437.46|29437.46|29437.46|0
1648819960000|2022-04-01 13:32:40|29433.92|29433.92|29437.46|29437.46|29437.46|29437.46|29433.92|29433.92|0
1648819970000|2022-04-01 13:32:50|29430.39|29430.39|29426.97|29426.97|29430.51|29430.51|29426.97|29426.97|0
1648819980000|2022-04-01 13:33:00|29423.44|29423.44|29412.83|29412.83|29423.44|29423.44|29409.3|29409.3|0
1648819990000|2022-04-01 13:33:10|29416.37|29416.37|29409.3|29409.3|29416.37|29416.37|29409.3|29409.3|0
1648820000000|2022-04-01 13:33:20|29405.76|29405.76|29409.3|29409.3|29409.3|29409.3|29405.76|29405.76|0
1648820010000|2022-04-01 13:33:30|29402.23|29402.23|29402.23|29402.23|29402.23|29402.23|29402.23|29402.23|0
1648820020000|2022-04-01 13:33:40|29405.76|29405.76|29402.23|29402.23|29405.76|29405.76|29402.23|29402.23|0
1648820030000|2022-04-01 13:33:50|29405.76|29405.76|29405.76|29405.76|29405.76|29405.76|29405.76|29405.76|0
1648820040000|2022-04-01 13:34:00|29409.3|29409.3|29409.3|29409.3|29409.3|29409.3|29409.3|29409.3|0
1648820050000|2022-04-01 13:34:10|29408.7|29408.7|29401.63|29401.63|29408.7|29408.7|29401.63|29401.63|0
1648820060000|2022-04-01 13:34:20|29405.16|29405.16|29405.16|29405.16|29405.16|29405.16|29405.16|29405.16|0
1648820070000|2022-04-01 13:34:30|29408.7|29408.7|29409.3|29409.3|29409.3|29409.3|29408.7|29408.7|0
1648820080000|2022-04-01 13:34:40|29405.76|29405.76|29409.71|29409.71|29409.71|29409.71|29405.76|29405.76|0
1648820090000|2022-04-01 13:34:50|29406.17|29406.17|29395.16|29395.16|29406.17|29406.17|29395.16|29395.16|0
1648820100000|2022-04-01 13:35:00|29391.62|29391.62|29391.62|29391.62|29391.62|29391.62|29388.09|29388.09|0
1648820110000|2022-04-01 13:35:10|29384.55|29384.55|29384.55|29384.55|29384.55|29384.55|29384.55|29384.55|0
1648820130000|2022-04-01 13:35:30|29383.05|29383.05|29383.65|29383.65|29383.65|29383.65|29383.05|29383.05|0
1648820150000|2022-04-01 13:35:50|29376.58|29376.58|29383.05|29383.05|29383.05|29383.05|29375.98|29375.98|0
1648820170000|2022-04-01 13:36:10|29386.59|29386.59|29386.59|29386.59|29386.59|29386.59|29386.59|29386.59|0
1648820190000|2022-04-01 13:36:30|29390.12|29390.12|29390.12|29390.12|29390.12|29390.12|29386.59|29386.59|0
1648820220000|2022-04-01 13:37:00|29390.53|29390.53|29380.53|29380.53|29390.53|29390.53|29379.93|29379.93|0
1648820230000|2022-04-01 13:37:10|29376.99|29376.99|29376.99|29376.99|29376.99|29376.99|29376.99|29376.99|0
1648820240000|2022-04-01 13:37:20|29369.92|29369.92|29369.92|29369.92|29369.92|29369.92|29369.92|29369.92|0
1648820250000|2022-04-01 13:37:30|29373.46|29373.46|29373.46|29373.46|29373.46|29373.46|29373.46|29373.46|0
1648820260000|2022-04-01 13:37:40|29376.99|29376.99|29373.46|29373.46|29376.99|29376.99|29373.46|29373.46|0
1648820270000|2022-04-01 13:37:50|29373.16|29373.16|29373.16|29373.16|29373.16|29373.16|29369.62|29369.62|0
1648820280000|2022-04-01 13:38:00|29376.69|29376.69|29376.69|29376.69|29376.69|29376.69|29376.69|29376.69|0
1648820290000|2022-04-01 13:38:10|29373.16|29373.16|29376.69|29376.69|29376.69|29376.69|29373.16|29373.16|0
1648820300000|2022-04-01 13:38:20|29380.23|29380.23|29379.82|29379.82|29380.23|29380.23|29379.82|29379.82|0
1648820310000|2022-04-01 13:38:30|29372.75|29372.75|29379.82|29379.82|29379.82|29379.82|29372.75|29372.75|0
1648820340000|2022-04-01 13:39:00|29372.75|29372.75|29361.24|29361.24|29372.75|29372.75|29361.24|29361.24|0
1648820350000|2022-04-01 13:39:10|29364.78|29364.78|29361.24|29361.24|29364.78|29364.78|29361.24|29361.24|0
1648820370000|2022-04-01 13:39:30|29361.12|29361.12|29361.12|29361.12|29361.12|29361.12|29361.12|29361.12|0
1648820380000|2022-04-01 13:39:40|29364.66|29364.66|29364.66|29364.66|29364.66|29364.66|29364.66|29364.66|0
1648820400000|2022-04-01 13:40:00|29368.19|29368.19|29361.12|29361.12|29368.19|29368.19|29361.12|29361.12|0
1648820410000|2022-04-01 13:40:10|29361.42|29361.42|29361.42|29361.42|29361.42|29361.42|29361.42|29361.42|0
1648820420000|2022-04-01 13:40:20|29357.89|29357.89|29353.75|29353.75|29357.89|29357.89|29353.75|29353.75|0
1648820430000|2022-04-01 13:40:30|29357.29|29357.29|29357.29|29357.29|29357.29|29357.29|29357.29|29357.29|0
1648820440000|2022-04-01 13:40:40|29360.82|29360.82|29360.82|29360.82|29360.82|29360.82|29360.82|29360.82|0
1648820460000|2022-04-01 13:41:00|29353.45|29353.45|29333.14|29333.14|29353.45|29353.45|29333.14|29333.14|0
1648820470000|2022-04-01 13:41:10|29332.84|29332.84|29332.84|29332.84|29332.84|29332.84|29332.84|29332.84|0
1648820480000|2022-04-01 13:41:20|29343.45|29343.45|29354.05|29354.05|29354.05|29354.05|29343.45|29343.45|0
1648820490000|2022-04-01 13:41:30|29354.35|29354.35|29354.35|29354.35|29354.35|29354.35|29354.35|29354.35|0
1648820500000|2022-04-01 13:41:40|29357.89|29357.89|29357.89|29357.89|29357.89|29357.89|29357.89|29357.89|0
1648820530000|2022-04-01 13:42:10|29361.42|29361.42|29357.89|29357.89|29361.42|29361.42|29357.89|29357.89|0
1648820540000|2022-04-01 13:42:20|29357.29|29357.29|29350.15|29350.15|29357.29|29357.29|29349.55|29349.55|0
1648820550000|2022-04-01 13:42:30|29348.92|29348.92|29349.33|29349.33|29349.33|29349.33|29348.92|29348.92|0
1648820560000|2022-04-01 13:42:40|29356.4|29356.4|29356.4|29356.4|29356.4|29356.4|29356.4|29356.4|0
1648820570000|2022-04-01 13:42:50|29342.26|29342.26|29342.26|29342.26|29342.26|29342.26|29342.26|29342.26|0
1648820580000|2022-04-01 13:43:00|29338.73|29338.73|29341.96|29341.96|29341.96|29341.96|29337.83|29337.83|0
1648820590000|2022-04-01 13:43:10|29338.43|29338.43|29338.43|29338.43|29338.43|29338.43|29338.43|29338.43|0
1648820610000|2022-04-01 13:43:30|29334.89|29334.89|29334.89|29334.89|29334.89|29334.89|29334.89|29334.89|0
1648820620000|2022-04-01 13:43:40|29334.07|29334.07|29326.7|29326.7|29334.07|29334.07|29326.7|29326.7|0
1648820630000|2022-04-01 13:43:50|29330.24|29330.24|29329.23|29329.23|29330.24|29330.24|29328.74|29328.74|0
1648820650000|2022-04-01 13:44:10|29328.86|29328.86|29321.8|29321.8|29328.86|29328.86|29321.8|29321.8|0
1648820660000|2022-04-01 13:44:20|29328.86|29328.86|29328.86|29328.86|29328.86|29328.86|29328.86|29328.86|0
1648820670000|2022-04-01 13:44:30|29335.93|29335.93|29335.93|29335.93|29335.93|29335.93|29335.93|29335.93|0
1648820680000|2022-04-01 13:44:40|29339.47|29339.47|29339.47|29339.47|29339.47|29339.47|29339.47|29339.47|0
1648820700000|2022-04-01 13:45:00|29335.93|29335.93|29335.93|29335.93|29335.93|29335.93|29335.93|29335.93|0
1648820730000|2022-04-01 13:45:30|29332.4|29332.4|29328.86|29328.86|29332.4|29332.4|29328.86|29328.86|0
1648820740000|2022-04-01 13:45:40|29332.4|29332.4|29332.4|29332.4|29332.4|29332.4|29332.4|29332.4|0
1648820750000|2022-04-01 13:45:50|29335.93|29335.93|29337.74|29337.74|29337.74|29337.74|29335.28|29335.28|0
1648820760000|2022-04-01 13:46:00|29338.04|29338.04|29338.04|29338.04|29338.04|29338.04|29338.04|29338.04|0
1648820770000|2022-04-01 13:46:10|29336.54|29336.54|29329.47|29329.47|29336.54|29336.54|29329.47|29329.47|0
1648820780000|2022-04-01 13:46:20|29333|29333|29336.54|29336.54|29336.54|29336.54|29333|29333|0
1648820790000|2022-04-01 13:46:30|29335.93|29335.93|29332.4|29332.4|29335.93|29335.93|29332.4|29332.4|0
1648820800000|2022-04-01 13:46:40|29331.2|29331.2|29331.8|29331.8|29332.4|29332.4|29331.2|29331.2|0
1648820810000|2022-04-01 13:46:50|29332.1|29332.1|29332.1|29332.1|29332.1|29332.1|29332.1|29332.1|0
1648820830000|2022-04-01 13:47:10|29335.63|29335.63|29335.63|29335.63|29335.63|29335.63|29335.63|29335.63|0
1648820840000|2022-04-01 13:47:20|29332.1|29332.1|29328.56|29328.56|29332.1|29332.1|29328.56|29328.56|0
1648820850000|2022-04-01 13:47:30|29331.69|29331.69|29331.69|29331.69|29331.69|29331.69|29331.69|29331.69|0
1648820860000|2022-04-01 13:47:40|29335.22|29335.22|29337.86|29337.86|29337.86|29337.86|29334.32|29334.32|0
1648820880000|2022-04-01 13:48:00|29341.39|29341.39|29341.39|29341.39|29341.39|29341.39|29341.39|29341.39|0
1648820920000|2022-04-01 13:48:40|29343.5|29343.5|29343.5|29343.5|29343.5|29343.5|29343.5|29343.5|0
1648820930000|2022-04-01 13:48:50|29354.1|29354.1|29354.1|29354.1|29354.1|29354.1|29354.1|29354.1|0
1648820950000|2022-04-01 13:49:10|29354.51|29354.51|29361.99|29361.99|29361.99|29361.99|29354.51|29354.51|0
1648820970000|2022-04-01 13:49:30|29365.52|29365.52|29365.52|29365.52|29365.52|29365.52|29365.52|29365.52|0
1648820990000|2022-04-01 13:49:50|29372.59|29372.59|29372.59|29372.59|29372.59|29372.59|29372.59|29372.59|0
1648821000000|2022-04-01 13:50:00|29371.99|29371.99|29371.99|29371.99|29371.99|29371.99|29371.99|29371.99|0
1648821010000|2022-04-01 13:50:10|29364.92|29364.92|29361.39|29361.39|29364.92|29364.92|29357.85|29357.85|0
1648821020000|2022-04-01 13:50:20|29364.92|29364.92|29364.92|29364.92|29364.92|29364.92|29364.92|29364.92|0
1648821030000|2022-04-01 13:50:30|29368.46|29368.46|29368.46|29368.46|29368.46|29368.46|29368.46|29368.46|0
1648821040000|2022-04-01 13:50:40|29364.92|29364.92|29364.92|29364.92|29364.92|29364.92|29364.92|29364.92|0
1648821060000|2022-04-01 13:51:00|29361.39|29361.39|29365.7|29365.7|29366.61|29366.61|29361.39|29361.39|0
1648821070000|2022-04-01 13:51:10|29365.1|29365.1|29365.1|29365.1|29365.1|29365.1|29365.1|29365.1|0
1648821080000|2022-04-01 13:51:20|29363.9|29363.9|29355.82|29355.82|29363.9|29363.9|29355.82|29355.82|0
1648821090000|2022-04-01 13:51:30|29362.89|29362.89|29362.89|29362.89|29362.89|29362.89|29362.89|29362.89|0
1648821100000|2022-04-01 13:51:40|29366.43|29366.43|29366.02|29366.02|29366.43|29366.43|29366.02|29366.02|0
1648821120000|2022-04-01 13:52:00|29362.48|29362.48|29357.74|29357.74|29362.48|29362.48|29357.74|29357.74|0
1648821150000|2022-04-01 13:52:30|29364.81|29364.81|29365.12|29365.12|29365.12|29365.12|29364.81|29364.81|0
1648821170000|2022-04-01 13:52:50|29361.58|29361.58|29350.98|29350.98|29361.58|29361.58|29347.44|29347.44|0
1648821180000|2022-04-01 13:53:00|29350.57|29350.57|29350.57|29350.57|29350.57|29350.57|29350.57|29350.57|0
1648821190000|2022-04-01 13:53:10|29350.98|29350.98|29350.57|29350.57|29350.98|29350.98|29350.57|29350.57|0
1648821200000|2022-04-01 13:53:20|29350.27|29350.27|29353.8|29353.8|29353.8|29353.8|29350.27|29350.27|0
1648821210000|2022-04-01 13:53:30|29354.4|29354.4|29357.94|29357.94|29357.94|29357.94|29354.4|29354.4|0
1648821220000|2022-04-01 13:53:40|29356.73|29356.73|29356.43|29356.43|29356.73|29356.73|29356.43|29356.43|0
1648821240000|2022-04-01 13:54:00|29352.9|29352.9|29352.9|29352.9|29352.9|29352.9|29352.9|29352.9|0
1648821260000|2022-04-01 13:54:20|29359.97|29359.97|29359.97|29359.97|29359.97|29359.97|29359.97|29359.97|0
1648821270000|2022-04-01 13:54:30|29367.04|29367.04|29371.47|29371.47|29371.47|29371.47|29367.04|29367.04|0
1648821280000|2022-04-01 13:54:40|29375.01|29375.01|29375.01|29375.01|29375.01|29375.01|29375.01|29375.01|0
1648821290000|2022-04-01 13:54:50|29371.47|29371.47|29366.74|29366.74|29371.47|29371.47|29366.74|29366.74|0
1648821300000|2022-04-01 13:55:00|29367.04|29367.04|29367.04|29367.04|29367.04|29367.04|29367.04|29367.04|0
1648821330000|2022-04-01 13:55:30|29370.57|29370.57|29370.57|29370.57|29370.57|29370.57|29370.57|29370.57|0
1648821350000|2022-04-01 13:55:50|29374.11|29374.11|29375.91|29375.91|29375.91|29375.91|29374.11|29374.11|0
1648821360000|2022-04-01 13:56:00|29372.38|29372.38|29371.47|29371.47|29372.38|29372.38|29371.47|29371.47|0
1648821370000|2022-04-01 13:56:10|29375.01|29375.01|29375.01|29375.01|29375.01|29375.01|29375.01|29375.01|0
1648821380000|2022-04-01 13:56:20|29374.41|29374.41|29377.94|29377.94|29377.94|29377.94|29374.41|29374.41|0
1648821390000|2022-04-01 13:56:30|29374.41|29374.41|29374.41|29374.41|29374.41|29374.41|29374.41|29374.41|0
1648821400000|2022-04-01 13:56:40|29374.11|29374.11|29374.11|29374.11|29374.11|29374.11|29374.11|29374.11|0
1648821410000|2022-04-01 13:56:50|29381.18|29381.18|29384.71|29384.71|29384.71|29384.71|29381.18|29381.18|0
1648821420000|2022-04-01 13:57:00|29381.18|29381.18|29382.41|29382.41|29382.41|29382.41|29381.18|29381.18|0
1648821440000|2022-04-01 13:57:20|29375.34|29375.34|29375.34|29375.34|29375.34|29375.34|29375.34|29375.34|0
1648821450000|2022-04-01 13:57:30|29378.87|29378.87|29379.28|29379.28|29379.28|29379.28|29378.87|29378.87|0
1648821460000|2022-04-01 13:57:40|29382.82|29382.82|29382.82|29382.82|29382.82|29382.82|29382.82|29382.82|0
1648821470000|2022-04-01 13:57:50|29386.35|29386.35|29386.35|29386.35|29386.35|29386.35|29386.35|29386.35|0
1648821480000|2022-04-01 13:58:00|29389.89|29389.89|29389.89|29389.89|29389.89|29389.89|29389.89|29389.89|0
1648821490000|2022-04-01 13:58:10|29375.75|29375.75|29379.28|29379.28|29379.28|29379.28|29375.75|29375.75|0
1648821510000|2022-04-01 13:58:30|29382.82|29382.82|29382.82|29382.82|29382.82|29382.82|29382.82|29382.82|0
1648821530000|2022-04-01 13:58:50|29389.89|29389.89|29389.89|29389.89|29389.89|29389.89|29389.89|29389.89|0
1648821570000|2022-04-01 13:59:30|29391.09|29391.09|29394.62|29394.62|29394.62|29394.62|29391.09|29391.09|0
1648821580000|2022-04-01 13:59:40|29391.09|29391.09|29389.59|29389.59|29391.09|29391.09|29389.59|29389.59|0
1648821590000|2022-04-01 13:59:50|29393.12|29393.12|29393.12|29393.12|29393.12|29393.12|29393.12|29393.12|0
1648821600000|2022-04-01 14:00:00|29396.66|29396.66|29396.66|29396.66|29396.66|29396.66|29396.66|29396.66|0
1648821610000|2022-04-01 14:00:10|29397.26|29397.26|29397.26|29397.26|29397.26|29397.26|29397.26|29397.26|0
1648821630000|2022-04-01 14:00:30|29398.16|29398.16|29398.16|29398.16|29398.16|29398.16|29398.16|29398.16|0
1648821640000|2022-04-01 14:00:40|29401.7|29401.7|29401.58|29401.58|29401.7|29401.7|29401.58|29401.58|0
1648821650000|2022-04-01 14:00:50|29405.11|29405.11|29405.11|29405.11|29405.11|29405.11|29405.11|29405.11|0
1648821670000|2022-04-01 14:01:10|29408.65|29408.65|29419.25|29419.25|29419.25|29419.25|29408.65|29408.65|0
1648821680000|2022-04-01 14:01:20|29415.72|29415.72|29415.72|29415.72|29415.72|29415.72|29415.72|29415.72|0
1648821690000|2022-04-01 14:01:30|29419.25|29419.25|29415.72|29415.72|29419.25|29419.25|29415.72|29415.72|0
1648821710000|2022-04-01 14:01:50|29419.25|29419.25|29415.72|29415.72|29419.25|29419.25|29415.72|29415.72|0
1648821720000|2022-04-01 14:02:00|29416.13|29416.13|29416.13|29416.13|29416.13|29416.13|29416.13|29416.13|0
1648821730000|2022-04-01 14:02:10|29423.2|29423.2|29423.2|29423.2|29423.2|29423.2|29423.2|29423.2|0
1648821740000|2022-04-01 14:02:20|29419.66|29419.66|29416.54|29416.54|29426.73|29426.73|29416.13|29416.13|0
1648821750000|2022-04-01 14:02:30|29413|29413|29413|29413|29413|29413|29413|29413|0
1648821770000|2022-04-01 14:02:50|29416.54|29416.54|29413|29413|29416.54|29416.54|29413|29413|0
1648821780000|2022-04-01 14:03:00|29409.47|29409.47|29413|29413|29413|29413|29409.47|29409.47|0
1648821790000|2022-04-01 14:03:10|29416.54|29416.54|29416.54|29416.54|29416.54|29416.54|29416.54|29416.54|0
1648821810000|2022-04-01 14:03:30|29420.07|29420.07|29416.54|29416.54|29420.07|29420.07|29416.54|29416.54|0
1648821820000|2022-04-01 14:03:40|29420.07|29420.07|29405.93|29405.93|29420.07|29420.07|29405.33|29405.33|0
1648821830000|2022-04-01 14:03:50|29402.4|29402.4|29402.4|29402.4|29402.4|29402.4|29402.4|29402.4|0
1648821840000|2022-04-01 14:04:00|29391.79|29391.79|29402.4|29402.4|29402.4|29402.4|29391.79|29391.79|0
1648821850000|2022-04-01 14:04:10|29405.93|29405.93|29405.93|29405.93|29405.93|29405.93|29405.93|29405.93|0
1648821860000|2022-04-01 14:04:20|29409.47|29409.47|29409.47|29409.47|29413|29413|29409.47|29409.47|0
1648821880000|2022-04-01 14:04:40|29410.07|29410.07|29410.07|29410.07|29410.07|29410.07|29410.07|29410.07|0
1648821890000|2022-04-01 14:04:50|29417.14|29417.14|29413.6|29413.6|29417.14|29417.14|29413.6|29413.6|0
1648821900000|2022-04-01 14:05:00|29417.14|29417.14|29417.14|29417.14|29417.14|29417.14|29417.14|29417.14|0
1648821920000|2022-04-01 14:05:20|29427.74|29427.74|29427.74|29427.74|29427.74|29427.74|29427.74|29427.74|0
1648821930000|2022-04-01 14:05:30|29431.28|29431.28|29431.28|29431.28|29431.28|29431.28|29431.28|29431.28|0
1648821940000|2022-04-01 14:05:40|29431.88|29431.88|29424.81|29424.81|29431.88|29431.88|29424.81|29424.81|0
1648821950000|2022-04-01 14:05:50|29428.34|29428.34|29431.88|29431.88|29431.88|29431.88|29428.34|29428.34|0
1648821960000|2022-04-01 14:06:00|29428.34|29428.34|29428.34|29428.34|29435.41|29435.41|29428.34|29428.34|0
1648821970000|2022-04-01 14:06:10|29435.41|29435.41|29435.41|29435.41|29435.41|29435.41|29435.41|29435.41|0
1648821980000|2022-04-01 14:06:20|29431.88|29431.88|29431.88|29431.88|29431.88|29431.88|29431.88|29431.88|0
1648821990000|2022-04-01 14:06:30|29435.41|29435.41|29439.55|29439.55|29439.55|29439.55|29435.41|29435.41|0
1648822000000|2022-04-01 14:06:40|29438.95|29438.95|29438.95|29438.95|29438.95|29438.95|29438.95|29438.95|0
1648822010000|2022-04-01 14:06:50|29442.48|29442.48|29446.43|29446.43|29446.43|29446.43|29442.48|29442.48|0
1648822020000|2022-04-01 14:07:00|29457.03|29457.03|29457.63|29457.63|29457.63|29457.63|29457.03|29457.03|0
1648822040000|2022-04-01 14:07:20|29450.56|29450.56|29439.96|29439.96|29450.56|29450.56|29439.96|29439.96|0
1648822050000|2022-04-01 14:07:30|29447.03|29447.03|29447.03|29447.03|29447.03|29447.03|29447.03|29447.03|0
1648822060000|2022-04-01 14:07:40|29443.49|29443.49|29443.49|29443.49|29443.49|29443.49|29443.49|29443.49|0
1648822070000|2022-04-01 14:07:50|29439.96|29439.96|29450.56|29450.56|29450.56|29450.56|29439.96|29439.96|0
1648822080000|2022-04-01 14:08:00|29439.96|29439.96|29439.96|29439.96|29439.96|29439.96|29439.96|29439.96|0
1648822090000|2022-04-01 14:08:10|29436.42|29436.42|29436.42|29436.42|29436.42|29436.42|29436.42|29436.42|0
1648822100000|2022-04-01 14:08:20|29443.49|29443.49|29439.96|29439.96|29443.49|29443.49|29439.96|29439.96|0
1648822110000|2022-04-01 14:08:30|29443.49|29443.49|29432.89|29432.89|29443.49|29443.49|29432.89|29432.89|0
1648822120000|2022-04-01 14:08:40|29429.35|29429.35|29429.35|29429.35|29429.35|29429.35|29429.35|29429.35|0
1648822130000|2022-04-01 14:08:50|29432.89|29432.89|29432.89|29432.89|29432.89|29432.89|29432.89|29432.89|0
1648822140000|2022-04-01 14:09:00|29422.28|29422.28|29429.95|29429.95|29429.95|29429.95|29422.28|29422.28|0
1648822160000|2022-04-01 14:09:20|29433.49|29433.49|29429.95|29429.95|29433.49|29433.49|29429.95|29429.95|0
1648822170000|2022-04-01 14:09:30|29426.42|29426.42|29426.42|29426.42|29426.42|29426.42|29426.42|29426.42|0
1648822180000|2022-04-01 14:09:40|29425.82|29425.82|29425.82|29425.82|29425.82|29425.82|29425.82|29425.82|0
1648822200000|2022-04-01 14:10:00|29418.75|29418.75|29422.28|29422.28|29422.28|29422.28|29418.75|29418.75|0
1648822210000|2022-04-01 14:10:10|29418.75|29418.75|29415.21|29415.21|29418.75|29418.75|29415.21|29415.21|0
1648822220000|2022-04-01 14:10:20|29418.75|29418.75|29418.75|29418.75|29418.75|29418.75|29418.75|29418.75|0
1648822230000|2022-04-01 14:10:30|29419.65|29419.65|29429.65|29429.65|29429.65|29429.65|29419.65|29419.65|0
1648822250000|2022-04-01 14:10:50|29429.24|29429.24|29429.24|29429.24|29429.24|29429.24|29429.24|29429.24|0
1648822260000|2022-04-01 14:11:00|29429.49|29429.49|29425.95|29425.95|29429.49|29429.49|29425.95|29425.95|0
1648822270000|2022-04-01 14:11:10|29429.49|29429.49|29429.49|29429.49|29429.49|29429.49|29429.49|29429.49|0
1648822280000|2022-04-01 14:11:20|29433.02|29433.02|29429.49|29429.49|29433.02|29433.02|29429.49|29429.49|0
1648822290000|2022-04-01 14:11:30|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|29433.02|0
1648822300000|2022-04-01 14:11:40|29436.56|29436.56|29436.56|29436.56|29436.56|29436.56|29436.56|29436.56|0
1648822340000|2022-04-01 14:12:20|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|29440.09|0
1648822350000|2022-04-01 14:12:30|29443.63|29443.63|29443.63|29443.63|29443.63|29443.63|29443.63|29443.63|0
1648822360000|2022-04-01 14:12:40|29443.93|29443.93|29444.23|29444.23|29444.23|29444.23|29443.93|29443.93|0
1648822370000|2022-04-01 14:12:50|29440.69|29440.69|29440.69|29440.69|29440.69|29440.69|29440.69|29440.69|0
1648822380000|2022-04-01 14:13:00|29447.76|29447.76|29447.76|29447.76|29451.3|29451.3|29447.76|29447.76|0
1648822390000|2022-04-01 14:13:10|29451.3|29451.3|29458.37|29458.37|29458.37|29458.37|29451.3|29451.3|0
1648822410000|2022-04-01 14:13:30|29451.3|29451.3|29447.76|29447.76|29451.3|29451.3|29447.76|29447.76|0
1648822430000|2022-04-01 14:13:50|29454.83|29454.83|29454.83|29454.83|29454.83|29454.83|29454.83|29454.83|0
1648822440000|2022-04-01 14:14:00|29447.76|29447.76|29444.23|29444.23|29447.76|29447.76|29444.23|29444.23|0
1648822450000|2022-04-01 14:14:10|29444.47|29444.47|29451.18|29451.18|29451.3|29451.3|29444.23|29444.23|0
1648822470000|2022-04-01 14:14:30|29451.48|29451.48|29455.01|29455.01|29455.01|29455.01|29451.48|29451.48|0
1648822480000|2022-04-01 14:14:40|29451.48|29451.48|29458.55|29458.55|29458.55|29458.55|29451.48|29451.48|0
1648822490000|2022-04-01 14:14:50|29455.01|29455.01|29455.01|29455.01|29455.01|29455.01|29455.01|29455.01|0
1648822500000|2022-04-01 14:15:00|29458.55|29458.55|29455.01|29455.01|29458.55|29458.55|29455.01|29455.01|0
1648822510000|2022-04-01 14:15:10|29458.55|29458.55|29459.15|29459.15|29459.15|29459.15|29458.55|29458.55|0
1648822520000|2022-04-01 14:15:20|29455.61|29455.61|29455.61|29455.61|29455.61|29455.61|29455.2|29455.2|0
1648822530000|2022-04-01 14:15:30|29456.02|29456.02|29459.45|29459.45|29459.45|29459.45|29455.61|29455.61|0
1648822540000|2022-04-01 14:15:40|29452.38|29452.38|29448.43|29448.43|29455.5|29455.5|29448.43|29448.43|0
1648822550000|2022-04-01 14:15:50|29455.5|29455.5|29455.5|29455.5|29455.5|29455.5|29455.5|29455.5|0
1648822560000|2022-04-01 14:16:00|29459.04|29459.04|29459.04|29459.04|29459.04|29459.04|29459.04|29459.04|0
1648822570000|2022-04-01 14:16:10|29462.57|29462.57|29462.68|29462.68|29466.22|29466.22|29458.74|29458.74|0
1648822590000|2022-04-01 14:16:30|29466.22|29466.22|29462.68|29462.68|29466.22|29466.22|29462.68|29462.68|0
1648822600000|2022-04-01 14:16:40|29466.22|29466.22|29465.62|29465.62|29466.22|29466.22|29465.62|29465.62|0
1648822610000|2022-04-01 14:16:50|29469.15|29469.15|29469.15|29469.15|29469.15|29469.15|29469.15|29469.15|0
1648822630000|2022-04-01 14:17:10|29472.68|29472.68|29476.22|29476.22|29476.22|29476.22|29472.68|29472.68|0
1648822640000|2022-04-01 14:17:20|29476.58|29476.58|29476.58|29476.58|29476.58|29476.58|29476.58|29476.58|0
1648822660000|2022-04-01 14:17:40|29483.65|29483.65|29483.65|29483.65|29483.65|29483.65|29483.65|29483.65|0
1648822690000|2022-04-01 14:18:10|29480.12|29480.12|29458.61|29458.61|29480.12|29480.12|29458.61|29458.61|0
1648822710000|2022-04-01 14:18:30|29458.49|29458.49|29458.85|29458.85|29458.85|29458.85|29458.49|29458.49|0
1648822720000|2022-04-01 14:18:40|29462.38|29462.38|29455.32|29455.32|29462.38|29462.38|29455.32|29455.32|0
1648822730000|2022-04-01 14:18:50|29458.85|29458.85|29448.25|29448.25|29458.85|29458.85|29448.25|29448.25|0
1648822740000|2022-04-01 14:19:00|29451.78|29451.78|29451.78|29451.78|29451.78|29451.78|29451.78|29451.78|0
1648822750000|2022-04-01 14:19:10|29448.25|29448.25|29448.25|29448.25|29448.25|29448.25|29448.25|29448.25|0
1648822780000|2022-04-01 14:19:40|29444.71|29444.71|29444.71|29444.71|29444.71|29444.71|29444.71|29444.71|0
1648822790000|2022-04-01 14:19:50|29441.18|29441.18|29441.18|29441.18|29441.18|29441.18|29441.18|29441.18|0
1648822800000|2022-04-01 14:20:00|29448.25|29448.25|29441.18|29441.18|29448.25|29448.25|29441.18|29441.18|0
1648822810000|2022-04-01 14:20:10|29441.48|29441.48|29442.38|29442.38|29442.68|29442.68|29441.48|29441.48|0
1648822820000|2022-04-01 14:20:20|29445.91|29445.91|29437.94|29437.94|29445.91|29445.91|29437.94|29437.94|0
1648822830000|2022-04-01 14:20:30|29434.41|29434.41|29430.39|29430.39|29434.41|29434.41|29430.39|29430.39|0
1648822840000|2022-04-01 14:20:40|29426.85|29426.85|29441.89|29441.89|29441.89|29441.89|29426.85|29426.85|0
1648822850000|2022-04-01 14:20:50|29445.43|29445.43|29445.43|29445.43|29445.43|29445.43|29445.43|29445.43|0
1648822860000|2022-04-01 14:21:00|29444.83|29444.83|29444.83|29444.83|29444.83|29444.83|29444.83|29444.83|0
1648822870000|2022-04-01 14:21:10|29443.93|29443.93|29443.93|29443.93|29443.93|29443.93|29443.93|29443.93|0
1648822880000|2022-04-01 14:21:20|29436.86|29436.86|29436.26|29436.26|29436.86|29436.86|29436.26|29436.26|0
1648822900000|2022-04-01 14:21:40|29443.33|29443.33|29442.42|29442.42|29443.33|29443.33|29442.42|29442.42|0
1648822910000|2022-04-01 14:21:50|29441.82|29441.82|29441.82|29441.82|29441.82|29441.82|29441.82|29441.82|0
1648822920000|2022-04-01 14:22:00|29438.29|29438.29|29438.29|29438.29|29438.29|29438.29|29438.29|29438.29|0
1648822940000|2022-04-01 14:22:20|29441.82|29441.82|29441.82|29441.82|29441.82|29441.82|29441.82|29441.82|0
1648822970000|2022-04-01 14:22:50|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|0
1648822980000|2022-04-01 14:23:00|29441.82|29441.82|29441.82|29441.82|29441.82|29441.82|29441.82|29441.82|0
1648822990000|2022-04-01 14:23:10|29445.36|29445.36|29441.82|29441.82|29445.36|29445.36|29441.82|29441.82|0
1648823000000|2022-04-01 14:23:20|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|0
1648823010000|2022-04-01 14:23:30|29448.89|29448.89|29448.89|29448.89|29448.89|29448.89|29448.89|29448.89|0
1648823020000|2022-04-01 14:23:40|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|0
1648823040000|2022-04-01 14:24:00|29459.5|29459.5|29459.5|29459.5|29459.5|29459.5|29459.5|29459.5|0
1648823050000|2022-04-01 14:24:10|29457.7|29457.7|29449.42|29449.42|29457.7|29457.7|29446.49|29446.49|0
1648823060000|2022-04-01 14:24:20|29445.89|29445.89|29449.42|29449.42|29449.42|29449.42|29445.89|29445.89|0
1648823070000|2022-04-01 14:24:30|29442.35|29442.35|29442.35|29442.35|29442.35|29442.35|29442.35|29442.35|0
1648823080000|2022-04-01 14:24:40|29438.82|29438.82|29442.65|29442.65|29442.65|29442.65|29438.82|29438.82|0
1648823090000|2022-04-01 14:24:50|29446.19|29446.19|29441.75|29441.75|29446.19|29446.19|29438.22|29438.22|0
1648823100000|2022-04-01 14:25:00|29445.29|29445.29|29452.36|29452.36|29452.36|29452.36|29445.29|29445.29|0
1648823110000|2022-04-01 14:25:10|29448.82|29448.82|29448.82|29448.82|29448.82|29448.82|29448.82|29448.82|0
1648823120000|2022-04-01 14:25:20|29452.36|29452.36|29455.89|29455.89|29455.89|29455.89|29452.36|29452.36|0
1648823140000|2022-04-01 14:25:40|29448.82|29448.82|29455.89|29455.89|29455.89|29455.89|29448.82|29448.82|0
1648823150000|2022-04-01 14:25:50|29441.75|29441.75|29438.22|29438.22|29441.75|29441.75|29438.22|29438.22|0
1648823170000|2022-04-01 14:26:10|29437.62|29437.62|29437.62|29437.62|29437.62|29437.62|29437.62|29437.62|0
1648823180000|2022-04-01 14:26:20|29437.32|29437.32|29432.14|29432.14|29437.32|29437.32|29432.14|29432.14|0
1648823190000|2022-04-01 14:26:30|29431.9|29431.9|29428.73|29428.73|29431.9|29431.9|29428.61|29428.61|0
1648823210000|2022-04-01 14:26:50|29425.19|29425.19|29418.65|29418.65|29426.33|29426.33|29418.65|29418.65|0
1648823220000|2022-04-01 14:27:00|29408.05|29408.05|29408.23|29408.23|29408.65|29408.65|29408.05|29408.05|0
1648823230000|2022-04-01 14:27:10|29415.3|29415.3|29415.3|29415.3|29415.3|29415.3|29415.3|29415.3|0
1648823240000|2022-04-01 14:27:20|29414.7|29414.7|29414.7|29414.7|29414.7|29414.7|29414.7|29414.7|0
1648823250000|2022-04-01 14:27:30|29415.9|29415.9|29412.06|29412.06|29415.9|29415.9|29405.3|29405.3|0
1648823260000|2022-04-01 14:27:40|29411.16|29411.16|29411.16|29411.16|29411.16|29411.16|29411.16|29411.16|0
1648823270000|2022-04-01 14:27:50|29412.06|29412.06|29415.72|29415.72|29415.72|29415.72|29412.06|29412.06|0
1648823280000|2022-04-01 14:28:00|29415.12|29415.12|29418.35|29418.35|29418.35|29418.35|29414.82|29414.82|0
1648823290000|2022-04-01 14:28:10|29418.05|29418.05|29418.05|29418.05|29418.05|29418.05|29418.05|29418.05|0
1648823300000|2022-04-01 14:28:20|29417.75|29417.75|29410.68|29410.68|29417.75|29417.75|29410.68|29410.68|0
1648823310000|2022-04-01 14:28:30|29410.08|29410.08|29409.67|29409.67|29410.08|29410.08|29409.67|29409.67|0
1648823320000|2022-04-01 14:28:40|29406.14|29406.14|29406.14|29406.14|29406.14|29406.14|29406.14|29406.14|0
1648823330000|2022-04-01 14:28:50|29405.54|29405.54|29409.07|29409.07|29409.07|29409.07|29405.54|29405.54|0
1648823340000|2022-04-01 14:29:00|29408.66|29408.66|29407.95|29407.95|29408.66|29408.66|29407.65|29407.65|0
1648823350000|2022-04-01 14:29:10|29400.88|29400.88|29401.48|29401.48|29401.48|29401.48|29400.88|29400.88|0
1648823370000|2022-04-01 14:29:30|29405.02|29405.02|29408.55|29408.55|29408.55|29408.55|29405.02|29405.02|0
1648823380000|2022-04-01 14:29:40|29408.96|29408.96|29416.03|29416.03|29416.03|29416.03|29408.96|29408.96|0
1648823390000|2022-04-01 14:29:50|29415.43|29415.43|29415.13|29415.13|29415.43|29415.43|29415.13|29415.13|0
1648823400000|2022-04-01 14:30:00|29414.83|29414.83|29422.74|29422.74|29426.28|29426.28|29414.65|29414.65|0
1648823410000|2022-04-01 14:30:10|29422.86|29422.86|29422.86|29422.86|29422.86|29422.86|29422.86|29422.86|0
1648823420000|2022-04-01 14:30:20|29421.96|29421.96|29421.96|29421.96|29421.96|29421.96|29421.96|29421.96|0
1648823430000|2022-04-01 14:30:30|29425.5|29425.5|29421.96|29421.96|29425.5|29425.5|29421.96|29421.96|0
1648823440000|2022-04-01 14:30:40|29429.03|29429.03|29432.98|29432.98|29432.98|29432.98|29429.03|29429.03|0
1648823460000|2022-04-01 14:31:00|29436.51|29436.51|29440.05|29440.05|29443.58|29443.58|29436.51|29436.51|0
1648823470000|2022-04-01 14:31:10|29440.95|29440.95|29440.95|29440.95|29440.95|29440.95|29440.95|29440.95|0
1648823520000|2022-04-01 14:32:00|29437.41|29437.41|29440.95|29440.95|29440.95|29440.95|29437.41|29437.41|0
1648823530000|2022-04-01 14:32:10|29444.48|29444.48|29444.48|29444.48|29444.48|29444.48|29444.48|29444.48|0
1648823550000|2022-04-01 14:32:30|29433.88|29433.88|29441.36|29441.36|29441.36|29441.36|29433.88|29433.88|0
1648823560000|2022-04-01 14:32:40|29444.89|29444.89|29444.89|29444.89|29444.89|29444.89|29444.89|29444.89|0
1648823570000|2022-04-01 14:32:50|29441.36|29441.36|29441.36|29441.36|29441.36|29441.36|29441.36|29441.36|0
1648823580000|2022-04-01 14:33:00|29444.89|29444.89|29448.43|29448.43|29448.43|29448.43|29444.89|29444.89|0
1648823590000|2022-04-01 14:33:10|29444.89|29444.89|29440.76|29440.76|29444.89|29444.89|29440.76|29440.76|0
1648823600000|2022-04-01 14:33:20|29439.45|29439.45|29439.45|29439.45|29439.45|29439.45|29439.45|29439.45|0
1648823610000|2022-04-01 14:33:30|29432.38|29432.38|29432.38|29432.38|29432.38|29432.38|29432.38|29432.38|0
1648823620000|2022-04-01 14:33:40|29435.91|29435.91|29432.38|29432.38|29435.91|29435.91|29432.38|29432.38|0
1648823630000|2022-04-01 14:33:50|29428.84|29428.84|29432.98|29432.98|29432.98|29432.98|29428.84|29428.84|0
1648823640000|2022-04-01 14:34:00|29436.51|29436.51|29432.08|29432.08|29439.15|29439.15|29432.08|29432.08|0
1648823650000|2022-04-01 14:34:10|29432.68|29432.68|29432.68|29432.68|29432.68|29432.68|29432.68|29432.68|0
1648823660000|2022-04-01 14:34:20|29436.21|29436.21|29436.21|29436.21|29436.21|29436.21|29436.21|29436.21|0
1648823670000|2022-04-01 14:34:30|29439.75|29439.75|29432.68|29432.68|29439.75|29439.75|29429.14|29429.14|0
1648823680000|2022-04-01 14:34:40|29436.21|29436.21|29436.21|29436.21|29436.21|29436.21|29436.21|29436.21|0
1648823690000|2022-04-01 14:34:50|29436.51|29436.51|29436.45|29436.45|29436.76|29436.76|29436.45|29436.45|0
1648823700000|2022-04-01 14:35:00|29432.92|29432.92|29436.94|29436.94|29436.94|29436.94|29432.92|29432.92|0
1648823710000|2022-04-01 14:35:10|29433.4|29433.4|29425.73|29425.73|29433.4|29433.4|29425.73|29425.73|0
1648823720000|2022-04-01 14:35:20|29425.98|29425.98|29425.98|29425.98|29425.98|29425.98|29425.98|29425.98|0
1648823730000|2022-04-01 14:35:30|29425.07|29425.07|29428.61|29428.61|29428.61|29428.61|29425.07|29425.07|0
1648823740000|2022-04-01 14:35:40|29429.51|29429.51|29429.51|29429.51|29429.51|29429.51|29425.98|29425.98|0
1648823750000|2022-04-01 14:35:50|29429.81|29429.81|29432.98|29432.98|29432.98|29432.98|29429.45|29429.45|0
1648823760000|2022-04-01 14:36:00|29429.45|29429.45|29429.75|29429.75|29429.75|29429.75|29429.45|29429.45|0
1648823770000|2022-04-01 14:36:10|29440.35|29440.35|29440.11|29440.11|29440.35|29440.35|29440.11|29440.11|0
1648823780000|2022-04-01 14:36:20|29433.04|29433.04|29433.04|29433.04|29433.04|29433.04|29433.04|29433.04|0
1648823790000|2022-04-01 14:36:30|29432.68|29432.68|29436.21|29436.21|29436.21|29436.21|29432.68|29432.68|0
1648823800000|2022-04-01 14:36:40|29432.68|29432.68|29432.68|29432.68|29432.68|29432.68|29432.68|29432.68|0
1648823810000|2022-04-01 14:36:50|29425.61|29425.61|29425.19|29425.19|29425.61|29425.61|29425.19|29425.19|0
1648823820000|2022-04-01 14:37:00|29421.65|29421.65|29400.44|29400.44|29421.65|29421.65|29400.44|29400.44|0
1648823830000|2022-04-01 14:37:10|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|29411.05|0
1648823850000|2022-04-01 14:37:30|29414.58|29414.58|29414.58|29414.58|29414.58|29414.58|29414.58|29414.58|0
1648823870000|2022-04-01 14:37:50|29421.65|29421.65|29421.65|29421.65|29421.65|29421.65|29421.65|29421.65|0
1648823880000|2022-04-01 14:38:00|29418.12|29418.12|29418.12|29418.12|29418.12|29418.12|29418.12|29418.12|0
1648823910000|2022-04-01 14:38:30|29425.19|29425.19|29425.19|29425.19|29425.19|29425.19|29425.19|29425.19|0
1648823920000|2022-04-01 14:38:40|29428.72|29428.72|29428.72|29428.72|29428.72|29428.72|29428.72|29428.72|0
1648823940000|2022-04-01 14:39:00|29425.19|29425.19|29421.35|29421.35|29425.19|29425.19|29421.05|29421.05|0
1648823950000|2022-04-01 14:39:10|29417.82|29417.82|29417.41|29417.41|29417.82|29417.82|29417.41|29417.41|0
1648823970000|2022-04-01 14:39:30|29416.2|29416.2|29412.26|29412.26|29416.2|29416.2|29408.73|29408.73|0
1648823980000|2022-04-01 14:39:40|29408.73|29408.73|29412.26|29412.26|29412.26|29412.26|29408.73|29408.73|0
1648823990000|2022-04-01 14:39:50|29408.73|29408.73|29405.19|29405.19|29408.73|29408.73|29405.19|29405.19|0
1648824000000|2022-04-01 14:40:00|29408.73|29408.73|29408.73|29408.73|29408.73|29408.73|29408.73|29408.73|0
1648824020000|2022-04-01 14:40:20|29409.33|29409.33|29405.79|29405.79|29412.86|29412.86|29405.79|29405.79|0
1648824030000|2022-04-01 14:40:30|29406.09|29406.09|29406.09|29406.09|29406.09|29406.09|29406.09|29406.09|0
1648824060000|2022-04-01 14:41:00|29402.56|29402.56|29406.09|29406.09|29406.09|29406.09|29402.56|29402.56|0
1648824070000|2022-04-01 14:41:10|29399.02|29399.02|29399.02|29399.02|29399.02|29399.02|29399.02|29399.02|0
1648824080000|2022-04-01 14:41:20|29395.49|29395.49|29399.02|29399.02|29399.02|29399.02|29395.49|29395.49|0
1648824100000|2022-04-01 14:41:40|29388.42|29388.42|29388.42|29388.42|29388.42|29388.42|29388.42|29388.42|0
1648824110000|2022-04-01 14:41:50|29381.35|29381.35|29384.88|29384.88|29384.88|29384.88|29381.35|29381.35|0
1648824120000|2022-04-01 14:42:00|29381.35|29381.35|29381.95|29381.95|29381.95|29381.95|29381.35|29381.35|0
1648824130000|2022-04-01 14:42:10|29378.41|29378.41|29376.8|29376.8|29378.41|29378.41|29376.8|29376.8|0
1648824140000|2022-04-01 14:42:20|29380.34|29380.34|29380.34|29380.34|29380.34|29380.34|29380.34|29380.34|0
1648824150000|2022-04-01 14:42:30|29380.94|29380.94|29380.94|29380.94|29380.94|29380.94|29380.94|29380.94|0
1648824180000|2022-04-01 14:43:00|29377.4|29377.4|29384.47|29384.47|29384.47|29384.47|29377.4|29377.4|0
1648824240000|2022-04-01 14:44:00|29388.01|29388.01|29388.01|29388.01|29388.01|29388.01|29388.01|29388.01|0
1648824250000|2022-04-01 14:44:10|29373.87|29373.87|29370.33|29370.33|29377.4|29377.4|29370.33|29370.33|0
1648824260000|2022-04-01 14:44:20|29377.4|29377.4|29377.4|29377.4|29377.4|29377.4|29377.4|29377.4|0
1648824270000|2022-04-01 14:44:30|29380.94|29380.94|29380.94|29380.94|29380.94|29380.94|29380.94|29380.94|0
1648824290000|2022-04-01 14:44:50|29384.47|29384.47|29384.47|29384.47|29384.47|29384.47|29384.47|29384.47|0
1648824300000|2022-04-01 14:45:00|29384.77|29384.77|29384.77|29384.77|29384.77|29384.77|29384.77|29384.77|0
1648824330000|2022-04-01 14:45:30|29381.24|29381.24|29381.24|29381.24|29381.24|29381.24|29381.24|29381.24|0
1648824340000|2022-04-01 14:45:40|29385.07|29385.07|29392.14|29392.14|29392.14|29392.14|29385.07|29385.07|0
1648824350000|2022-04-01 14:45:50|29391.9|29391.9|29391.9|29391.9|29391.9|29391.9|29388.37|29388.37|0
1648824360000|2022-04-01 14:46:00|29384.83|29384.83|29392.2|29392.2|29392.2|29392.2|29384.83|29384.83|0
1648824400000|2022-04-01 14:46:40|29395.74|29395.74|29399.27|29399.27|29399.27|29399.27|29395.74|29395.74|0
1648824410000|2022-04-01 14:46:50|29400.17|29400.17|29403.71|29403.71|29403.71|29403.71|29400.17|29400.17|0
1648824440000|2022-04-01 14:47:20|29407.24|29407.24|29407.24|29407.24|29407.24|29407.24|29407.24|29407.24|0
1648824450000|2022-04-01 14:47:30|29410.78|29410.78|29410.78|29410.78|29410.78|29410.78|29410.78|29410.78|0
1648824470000|2022-04-01 14:47:50|29407.24|29407.24|29407.24|29407.24|29407.24|29407.24|29407.24|29407.24|0
1648824480000|2022-04-01 14:48:00|29414.31|29414.31|29414.31|29414.31|29414.31|29414.31|29414.31|29414.31|0
1648824510000|2022-04-01 14:48:30|29403.71|29403.71|29403.71|29403.71|29403.71|29403.71|29403.71|29403.71|0
1648824520000|2022-04-01 14:48:40|29396.64|29396.64|29396.64|29396.64|29396.64|29396.64|29396.64|29396.64|0
1648824530000|2022-04-01 14:48:50|29389.57|29389.57|29389.57|29389.57|29389.57|29389.57|29389.57|29389.57|0
1648824550000|2022-04-01 14:49:10|29393.1|29393.1|29393.1|29393.1|29393.1|29393.1|29393.1|29393.1|0
1648824560000|2022-04-01 14:49:20|29396.64|29396.64|29400.17|29400.17|29400.17|29400.17|29396.64|29396.64|0
1648824570000|2022-04-01 14:49:30|29393.1|29393.1|29395.44|29395.44|29395.44|29395.44|29391.9|29391.9|0
1648824580000|2022-04-01 14:49:40|29395.14|29395.14|29384.53|29384.53|29395.14|29395.14|29384.53|29384.53|0
1648824590000|2022-04-01 14:49:50|29388.07|29388.07|29392.5|29392.5|29392.5|29392.5|29388.07|29388.07|0
1648824610000|2022-04-01 14:50:10|29392.09|29392.09|29392.09|29392.09|29392.09|29392.09|29392.09|29392.09|0
1648824620000|2022-04-01 14:50:20|29395.63|29395.63|29395.63|29395.63|29395.63|29395.63|29395.63|29395.63|0
1648824630000|2022-04-01 14:50:30|29399.16|29399.16|29392.09|29392.09|29399.16|29399.16|29392.09|29392.09|0
1648824640000|2022-04-01 14:50:40|29392.33|29392.33|29395.87|29395.87|29395.87|29395.87|29392.33|29392.33|0
1648824660000|2022-04-01 14:51:00|29392.33|29392.33|29392.33|29392.33|29392.33|29392.33|29392.33|29392.33|0
1648824670000|2022-04-01 14:51:10|29395.87|29395.87|29395.87|29395.87|29395.87|29395.87|29395.87|29395.87|0
1648824680000|2022-04-01 14:51:20|29396.47|29396.47|29400|29400|29400|29400|29396.47|29396.47|0
1648824740000|2022-04-01 14:52:20|29399.4|29399.4|29406.17|29406.17|29406.17|29406.17|29399.1|29399.1|0
1648824750000|2022-04-01 14:52:30|29406.58|29406.58|29405.98|29405.98|29406.58|29406.58|29405.98|29405.98|0
1648824760000|2022-04-01 14:52:40|29409.52|29409.52|29413.05|29413.05|29413.05|29413.05|29409.52|29409.52|0
1648824770000|2022-04-01 14:52:50|29416.59|29416.59|29420.12|29420.12|29420.12|29420.12|29416.59|29416.59|0
1648824780000|2022-04-01 14:53:00|29416.59|29416.59|29416.29|29416.29|29416.59|29416.59|29416.29|29416.29|0
1648824830000|2022-04-01 14:53:50|29416.89|29416.89|29416.89|29416.89|29416.89|29416.89|29416.89|29416.89|0
1648824850000|2022-04-01 14:54:10|29420.42|29420.42|29427.49|29427.49|29427.49|29427.49|29420.42|29420.42|0
1648824880000|2022-04-01 14:54:40|29427.85|29427.85|29427.98|29427.98|29427.98|29427.98|29427.85|29427.85|0
1648824890000|2022-04-01 14:54:50|29428.22|29428.22|29428.22|29428.22|29428.22|29428.22|29428.22|29428.22|0
1648824900000|2022-04-01 14:55:00|29435.29|29435.29|29428.52|29428.52|29439.42|29439.42|29428.52|29428.52|0
1648824920000|2022-04-01 14:55:20|29421.45|29421.45|29428.52|29428.52|29428.52|29428.52|29421.45|29421.45|0
1648824930000|2022-04-01 14:55:30|29432.05|29432.05|29432.05|29432.05|29432.05|29432.05|29432.05|29432.05|0
1648824950000|2022-04-01 14:55:50|29428.52|29428.52|29432.05|29432.05|29432.05|29432.05|29428.52|29428.52|0
1648824960000|2022-04-01 14:56:00|29431.64|29431.64|29428.11|29428.11|29431.64|29431.64|29428.11|29428.11|0
1648824980000|2022-04-01 14:56:20|29431.64|29431.64|29424.57|29424.57|29431.64|29431.64|29424.57|29424.57|0
1648824990000|2022-04-01 14:56:30|29428.11|29428.11|29424.57|29424.57|29428.11|29428.11|29424.57|29424.57|0
1648825000000|2022-04-01 14:56:40|29431.64|29431.64|29428.11|29428.11|29431.64|29431.64|29428.11|29428.11|0
1648825010000|2022-04-01 14:56:50|29431.64|29431.64|29435.18|29435.18|29435.18|29435.18|29431.64|29431.64|0
1648825020000|2022-04-01 14:57:00|29435.89|29435.89|29440.24|29440.24|29440.24|29440.24|29435.89|29435.89|0
1648825030000|2022-04-01 14:57:10|29439.64|29439.64|29443.18|29443.18|29443.18|29443.18|29439.64|29439.64|0
1648825050000|2022-04-01 14:57:30|29439.64|29439.64|29432.57|29432.57|29439.64|29439.64|29432.57|29432.57|0
1648825060000|2022-04-01 14:57:40|29433.17|29433.17|29433.17|29433.17|29433.17|29433.17|29433.17|29433.17|0
1648825070000|2022-04-01 14:57:50|29436.71|29436.71|29433.17|29433.17|29436.71|29436.71|29433.17|29433.17|0
1648825080000|2022-04-01 14:58:00|29436.71|29436.71|29437.53|29437.53|29437.53|29437.53|29436.71|29436.71|0
1648825120000|2022-04-01 14:58:40|29441.06|29441.06|29441.06|29441.06|29441.06|29441.06|29441.06|29441.06|0
1648825130000|2022-04-01 14:58:50|29430.46|29430.46|29433.99|29433.99|29433.99|29433.99|29430.46|29430.46|0
1648825140000|2022-04-01 14:59:00|29433.09|29433.09|29429.74|29429.74|29433.27|29433.27|29429.74|29429.74|0
1648825150000|2022-04-01 14:59:10|29433.27|29433.27|29429.74|29429.74|29433.27|29433.27|29429.74|29429.74|0
1648825190000|2022-04-01 14:59:50|29426.2|29426.2|29426.2|29426.2|29426.2|29426.2|29426.2|29426.2|0
1648825200000|2022-04-01 15:00:00|29429.74|29429.74|29429.49|29429.49|29429.74|29429.74|29429.49|29429.49|0
1648825210000|2022-04-01 15:00:10|29433.03|29433.03|29433.03|29433.03|29433.03|29433.03|29433.03|29433.03|0
1648825230000|2022-04-01 15:00:30|29422.42|29422.42|29425.96|29425.96|29425.96|29425.96|29422.42|29422.42|0
1648825240000|2022-04-01 15:00:40|29422.42|29422.42|29422.42|29422.42|29422.42|29422.42|29422.42|29422.42|0
1648825250000|2022-04-01 15:00:50|29418.89|29418.89|29425.96|29425.96|29425.96|29425.96|29418.89|29418.89|0
1648825260000|2022-04-01 15:01:00|29422.42|29422.42|29422.42|29422.42|29422.42|29422.42|29422.42|29422.42|0
1648825270000|2022-04-01 15:01:10|29422.72|29422.72|29419.19|29419.19|29422.72|29422.72|29419.19|29419.19|0
1648825290000|2022-04-01 15:01:30|29420.09|29420.09|29420.09|29420.09|29420.09|29420.09|29420.09|29420.09|0
1648825300000|2022-04-01 15:01:40|29419.49|29419.49|29419.49|29419.49|29419.49|29419.49|29419.49|29419.49|0
1648825310000|2022-04-01 15:01:50|29415.96|29415.96|29412.42|29412.42|29419.49|29419.49|29412.42|29412.42|0
1648825320000|2022-04-01 15:02:00|29415.96|29415.96|29415.35|29415.35|29415.96|29415.96|29415.35|29415.35|0
1648825330000|2022-04-01 15:02:10|29408.28|29408.28|29408.28|29408.28|29408.28|29408.28|29408.28|29408.28|0
1648825340000|2022-04-01 15:02:20|29407.98|29407.98|29411.52|29411.52|29411.52|29411.52|29407.98|29407.98|0
1648825350000|2022-04-01 15:02:30|29407.98|29407.98|29407.98|29407.98|29407.98|29407.98|29407.98|29407.98|0
1648825400000|2022-04-01 15:03:20|29404.45|29404.45|29404.45|29404.45|29404.45|29404.45|29404.45|29404.45|0
1648825420000|2022-04-01 15:03:40|29400.91|29400.91|29399.41|29399.41|29400.91|29400.91|29399.41|29399.41|0
1648825430000|2022-04-01 15:03:50|29399.11|29399.11|29396.18|29396.18|29399.71|29399.71|29396.18|29396.18|0
1648825440000|2022-04-01 15:04:00|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|0
1648825450000|2022-04-01 15:04:10|29392.34|29392.34|29395.88|29395.88|29395.88|29395.88|29392.34|29392.34|0
1648825470000|2022-04-01 15:04:30|29392.34|29392.34|29384.67|29384.67|29392.34|29392.34|29384.67|29384.67|0
1648825480000|2022-04-01 15:04:40|29381.14|29381.14|29384.67|29384.67|29384.67|29384.67|29381.14|29381.14|0
1648825500000|2022-04-01 15:05:00|29383.85|29383.85|29376.37|29376.37|29383.85|29383.85|29376.37|29376.37|0
1648825530000|2022-04-01 15:05:30|29379.91|29379.91|29379.91|29379.91|29379.91|29379.91|29379.91|29379.91|0
1648825560000|2022-04-01 15:06:00|29380.21|29380.21|29380.21|29380.21|29380.21|29380.21|29380.21|29380.21|0
1648825590000|2022-04-01 15:06:30|29383.74|29383.74|29383.74|29383.74|29383.74|29383.74|29383.74|29383.74|0
1648825600000|2022-04-01 15:06:40|29387.28|29387.28|29383.5|29383.5|29387.28|29387.28|29383.5|29383.5|0
1648825610000|2022-04-01 15:06:50|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|29379.97|0
1648825620000|2022-04-01 15:07:00|29383.5|29383.5|29383.5|29383.5|29383.5|29383.5|29383.5|29383.5|0
1648825630000|2022-04-01 15:07:10|29387.04|29387.04|29387.04|29387.04|29387.04|29387.04|29387.04|29387.04|0
1648825650000|2022-04-01 15:07:30|29383.5|29383.5|29383.5|29383.5|29383.5|29383.5|29383.5|29383.5|0
1648825660000|2022-04-01 15:07:40|29379.97|29379.97|29379.67|29379.67|29379.97|29379.97|29379.67|29379.67|0
1648825670000|2022-04-01 15:07:50|29383.61|29383.61|29383.61|29383.61|29383.61|29383.61|29383.61|29383.61|0
1648825680000|2022-04-01 15:08:00|29383.2|29383.2|29383.2|29383.2|29383.2|29383.2|29383.2|29383.2|0
1648825700000|2022-04-01 15:08:20|29379.67|29379.67|29376.13|29376.13|29379.67|29379.67|29376.13|29376.13|0
1648825710000|2022-04-01 15:08:30|29379.67|29379.67|29379.67|29379.67|29379.67|29379.67|29379.67|29379.67|0
1648825720000|2022-04-01 15:08:40|29383.2|29383.2|29382.79|29382.79|29383.2|29383.2|29382.79|29382.79|0
1648825750000|2022-04-01 15:09:10|29386.33|29386.33|29390.16|29390.16|29390.16|29390.16|29386.33|29386.33|0
1648825760000|2022-04-01 15:09:20|29386.63|29386.63|29390.16|29390.16|29390.16|29390.16|29386.63|29386.63|0
1648825780000|2022-04-01 15:09:40|29390.52|29390.52|29386.69|29386.69|29390.52|29390.52|29386.69|29386.69|0
1648825790000|2022-04-01 15:09:50|29386.39|29386.39|29386.09|29386.09|29386.39|29386.39|29386.09|29386.09|0
1648825800000|2022-04-01 15:10:00|29382.55|29382.55|29378.42|29378.42|29382.55|29382.55|29378.42|29378.42|0
1648825810000|2022-04-01 15:10:10|29378.72|29378.72|29378.42|29378.42|29378.72|29378.72|29378.42|29378.42|0
1648825820000|2022-04-01 15:10:20|29381.95|29381.95|29386.69|29386.69|29386.69|29386.69|29381.95|29381.95|0
1648825830000|2022-04-01 15:10:30|29390.22|29390.22|29393.76|29393.76|29393.76|29393.76|29390.22|29390.22|0
1648825840000|2022-04-01 15:10:40|29393.46|29393.46|29393.76|29393.76|29393.76|29393.76|29393.46|29393.46|0
1648825850000|2022-04-01 15:10:50|29390.22|29390.22|29390.22|29390.22|29390.22|29390.22|29390.22|29390.22|0
1648825860000|2022-04-01 15:11:00|29386.69|29386.69|29386.69|29386.69|29386.69|29386.69|29386.69|29386.69|0
1648825870000|2022-04-01 15:11:10|29386.39|29386.39|29382.85|29382.85|29386.39|29386.39|29382.85|29382.85|0
1648825880000|2022-04-01 15:11:20|29379.32|29379.32|29379.32|29379.32|29379.32|29379.32|29379.32|29379.32|0
1648825890000|2022-04-01 15:11:30|29375.78|29375.78|29375.78|29375.78|29375.78|29375.78|29375.78|29375.78|0
1648825900000|2022-04-01 15:11:40|29379.32|29379.32|29379.32|29379.32|29379.32|29379.32|29379.32|29379.32|0
1648825930000|2022-04-01 15:12:10|29382.85|29382.85|29382.85|29382.85|29382.85|29382.85|29382.85|29382.85|0
1648825940000|2022-04-01 15:12:20|29386.39|29386.39|29386.39|29386.39|29386.39|29386.39|29386.39|29386.39|0
1648825950000|2022-04-01 15:12:30|29382.85|29382.85|29382.85|29382.85|29382.85|29382.85|29382.85|29382.85|0
1648825960000|2022-04-01 15:12:40|29379.32|29379.32|29382.85|29382.85|29382.85|29382.85|29379.32|29379.32|0
1648826000000|2022-04-01 15:13:20|29368.71|29368.71|29369.31|29369.31|29369.31|29369.31|29368.41|29368.41|0
1648826050000|2022-04-01 15:14:10|29361.29|29361.29|29361.29|29361.29|29361.29|29361.29|29361.29|29361.29|0
1648826060000|2022-04-01 15:14:20|29364.83|29364.83|29364.83|29364.83|29364.83|29364.83|29364.83|29364.83|0
1648826080000|2022-04-01 15:14:40|29361.29|29361.29|29361.29|29361.29|29361.29|29361.29|29361.29|29361.29|0
1648826090000|2022-04-01 15:14:50|29347.15|29347.15|29344.82|29344.82|29347.15|29347.15|29340.08|29340.08|0
1648826100000|2022-04-01 15:15:00|29348.35|29348.35|29348.65|29348.65|29348.65|29348.65|29345.12|29345.12|0
1648826110000|2022-04-01 15:15:10|29349.26|29349.26|29349.26|29349.26|29349.26|29349.26|29349.26|29349.26|0
1648826130000|2022-04-01 15:15:30|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|29356.33|0
1648826140000|2022-04-01 15:15:40|29355.92|29355.92|29355.92|29355.92|29355.92|29355.92|29355.92|29355.92|0
1648826160000|2022-04-01 15:16:00|29356.22|29356.22|29356.22|29356.22|29356.22|29356.22|29356.22|29356.22|0
1648826180000|2022-04-01 15:16:20|29355.62|29355.62|29355.62|29355.62|29355.62|29355.62|29355.62|29355.62|0
1648826200000|2022-04-01 15:16:40|29356.22|29356.22|29356.22|29356.22|29356.22|29356.22|29356.22|29356.22|0
1648826220000|2022-04-01 15:17:00|29356.82|29356.82|29360.35|29360.35|29360.35|29360.35|29356.82|29356.82|0
1648826230000|2022-04-01 15:17:10|29363.89|29363.89|29363.89|29363.89|29363.89|29363.89|29363.89|29363.89|0
1648826240000|2022-04-01 15:17:20|29363.59|29363.59|29363.59|29363.59|29363.59|29363.59|29363.59|29363.59|0
1648826250000|2022-04-01 15:17:30|29363.29|29363.29|29363.29|29363.29|29363.29|29363.29|29363.29|29363.29|0
1648826260000|2022-04-01 15:17:40|29366.82|29366.82|29366.82|29366.82|29366.82|29366.82|29366.82|29366.82|0
1648826280000|2022-04-01 15:18:00|29363.29|29363.29|29363.29|29363.29|29363.29|29363.29|29363.29|29363.29|0
1648826290000|2022-04-01 15:18:10|29366.82|29366.82|29367.12|29367.12|29367.42|29367.42|29366.82|29366.82|0
1648826320000|2022-04-01 15:18:40|29360.05|29360.05|29360.05|29360.05|29360.05|29360.05|29356.52|29356.52|0
1648826340000|2022-04-01 15:19:00|29352.98|29352.98|29356.52|29356.52|29356.52|29356.52|29352.98|29352.98|0
1648826350000|2022-04-01 15:19:10|29352.98|29352.98|29356.52|29356.52|29356.52|29356.52|29352.98|29352.98|0
1648826370000|2022-04-01 15:19:30|29352.98|29352.98|29356.52|29356.52|29356.52|29356.52|29352.98|29352.98|0
1648826390000|2022-04-01 15:19:50|29356.22|29356.22|29352.38|29352.38|29356.22|29356.22|29352.38|29352.38|0
1648826400000|2022-04-01 15:20:00|29345.31|29345.31|29345.01|29345.01|29345.31|29345.31|29345.01|29345.01|0
1648826420000|2022-04-01 15:20:20|29345.49|29345.49|29345.37|29345.37|29345.49|29345.49|29345.37|29345.37|0
1648826430000|2022-04-01 15:20:30|29341.84|29341.84|29341.84|29341.84|29341.84|29341.84|29341.84|29341.84|0
1648826440000|2022-04-01 15:20:40|29342.66|29342.66|29346.19|29346.19|29346.19|29346.19|29342.66|29342.66|0
1648826460000|2022-04-01 15:21:00|29342.66|29342.66|29342.66|29342.66|29342.66|29342.66|29342.66|29342.66|0
1648826480000|2022-04-01 15:21:20|29346.19|29346.19|29346.19|29346.19|29346.19|29346.19|29346.19|29346.19|0
1648826490000|2022-04-01 15:21:30|29349.73|29349.73|29346.19|29346.19|29349.73|29349.73|29346.19|29346.19|0
1648826510000|2022-04-01 15:21:50|29349.73|29349.73|29350.63|29350.63|29350.63|29350.63|29349.73|29349.73|0
1648826530000|2022-04-01 15:22:10|29347.09|29347.09|29340.02|29340.02|29347.09|29347.09|29340.02|29340.02|0
1648826540000|2022-04-01 15:22:20|29343.56|29343.56|29343.56|29343.56|29343.56|29343.56|29343.56|29343.56|0
1648826560000|2022-04-01 15:22:40|29343.26|29343.26|29346.79|29346.79|29346.79|29346.79|29343.26|29343.26|0
1648826570000|2022-04-01 15:22:50|29350.33|29350.33|29346.79|29346.79|29350.33|29350.33|29346.79|29346.79|0
1648826580000|2022-04-01 15:23:00|29350.33|29350.33|29350.33|29350.33|29350.33|29350.33|29350.33|29350.33|0
1648826610000|2022-04-01 15:23:30|29343.26|29343.26|29343.26|29343.26|29343.26|29343.26|29343.26|29343.26|0
1648826620000|2022-04-01 15:23:40|29343.38|29343.38|29336.31|29336.31|29343.38|29343.38|29336.31|29336.31|0
1648826630000|2022-04-01 15:23:50|29339.85|29339.85|29332.78|29332.78|29339.85|29339.85|29332.78|29332.78|0
1648826640000|2022-04-01 15:24:00|29332.48|29332.48|29343.68|29343.68|29343.68|29343.68|29332.17|29332.17|0
1648826660000|2022-04-01 15:24:20|29343.38|29343.38|29343.38|29343.38|29343.38|29343.38|29343.38|29343.38|0
1648826670000|2022-04-01 15:24:30|29346.92|29346.92|29343.38|29343.38|29346.92|29346.92|29343.38|29343.38|0
1648826700000|2022-04-01 15:25:00|29346.92|29346.92|29346.01|29346.01|29346.92|29346.92|29346.01|29346.01|0
1648826710000|2022-04-01 15:25:10|29349.55|29349.55|29349.85|29349.85|29349.85|29349.85|29349.55|29349.55|0
1648826720000|2022-04-01 15:25:20|29350.15|29350.15|29349.85|29349.85|29350.45|29350.45|29349.85|29349.85|0
1648826730000|2022-04-01 15:25:30|29353.38|29353.38|29353.38|29353.38|29353.38|29353.38|29353.38|29353.38|0
1648826760000|2022-04-01 15:26:00|29356.92|29356.92|29356.92|29356.92|29356.92|29356.92|29356.92|29356.92|0
1648826770000|2022-04-01 15:26:10|29349.85|29349.85|29356.92|29356.92|29356.92|29356.92|29349.85|29349.85|0
1648826790000|2022-04-01 15:26:30|29353.38|29353.38|29353.38|29353.38|29353.38|29353.38|29353.38|29353.38|0
1648826800000|2022-04-01 15:26:40|29349.85|29349.85|29346.42|29346.42|29350.26|29350.26|29346.42|29346.42|0
1648826810000|2022-04-01 15:26:50|29342.89|29342.89|29338.75|29338.75|29346.42|29346.42|29338.75|29338.75|0
1648826830000|2022-04-01 15:27:10|29335.22|29335.22|29335.22|29335.22|29335.22|29335.22|29335.22|29335.22|0
1648826840000|2022-04-01 15:27:20|29331.68|29331.68|29327.74|29327.74|29331.68|29331.68|29327.74|29327.74|0
1648826850000|2022-04-01 15:27:30|29328.94|29328.94|29328.94|29328.94|29328.94|29328.94|29328.94|29328.94|0
1648826860000|2022-04-01 15:27:40|29332.48|29332.48|29335.71|29335.71|29335.71|29335.71|29332.17|29332.17|0
1648826870000|2022-04-01 15:27:50|29335.41|29335.41|29335.82|29335.82|29335.82|29335.82|29335.41|29335.41|0
1648826880000|2022-04-01 15:28:00|29321.68|29321.68|29327.85|29327.85|29328.75|29328.75|29321.68|29321.68|0
1648826900000|2022-04-01 15:28:20|29324.31|29324.31|29320.78|29320.78|29324.31|29324.31|29317.24|29317.24|0
1648826910000|2022-04-01 15:28:30|29310.17|29310.17|29313.71|29313.71|29313.71|29313.71|29310.17|29310.17|0
1648826920000|2022-04-01 15:28:40|29310.17|29310.17|29311.07|29311.07|29314.61|29314.61|29310.17|29310.17|0
1648826930000|2022-04-01 15:28:50|29307.54|29307.54|29311.07|29311.07|29311.38|29311.38|29307.54|29307.54|0
1648826940000|2022-04-01 15:29:00|29307.54|29307.54|29311.07|29311.07|29311.07|29311.07|29307.54|29307.54|0
1648826950000|2022-04-01 15:29:10|29307.54|29307.54|29307.49|29307.49|29307.9|29307.9|29307.49|29307.49|0
1648826960000|2022-04-01 15:29:20|29311.03|29311.03|29321.93|29321.93|29321.93|29321.93|29311.03|29311.03|0
1648826970000|2022-04-01 15:29:30|29318.4|29318.4|29314.86|29314.86|29321.93|29321.93|29314.86|29314.86|0
1648826980000|2022-04-01 15:29:40|29318.4|29318.4|29322.23|29322.23|29322.23|29322.23|29314.86|29314.86|0
1648826990000|2022-04-01 15:29:50|29315.16|29315.16|29322.23|29322.23|29322.23|29322.23|29315.16|29315.16|0
1649056500000|2022-04-04 07:15:00|29077.32|29077.32|29077.92|29077.92|29077.92|29077.92|29077.32|29077.32|0
1649056510000|2022-04-04 07:15:10|29076.71|29076.71|29080.25|29080.25|29087.32|29087.32|29076.71|29076.71|0
1649056520000|2022-04-04 07:15:20|29081.45|29081.45|29077.67|29077.67|29081.45|29081.45|29077.67|29077.67|0
1649056530000|2022-04-04 07:15:30|29077.37|29077.37|29070.3|29070.3|29077.37|29077.37|29070.3|29070.3|0
1649056550000|2022-04-04 07:15:50|29077.37|29077.37|29077.37|29077.37|29077.37|29077.37|29077.37|29077.37|0
1649056560000|2022-04-04 07:16:00|29091.51|29091.51|29089.18|29089.18|29096.25|29096.25|29089.18|29089.18|0
1649056570000|2022-04-04 07:16:10|29085.65|29085.65|29080.61|29080.61|29085.65|29085.65|29080.61|29080.61|0
1649056590000|2022-04-04 07:16:30|29084.14|29084.14|29084.14|29084.14|29084.14|29084.14|29084.14|29084.14|0
1649056600000|2022-04-04 07:16:40|29091.21|29091.21|29091.21|29091.21|29091.21|29091.21|29091.21|29091.21|0
1649056620000|2022-04-04 07:17:00|29090.61|29090.61|29097.98|29097.98|29097.98|29097.98|29090.61|29090.61|0
1649056630000|2022-04-04 07:17:10|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|0
1649056640000|2022-04-04 07:17:20|29101.52|29101.52|29094.45|29094.45|29101.52|29101.52|29094.45|29094.45|0
1649056650000|2022-04-04 07:17:30|29073.24|29073.24|29062.63|29062.63|29073.24|29073.24|29062.63|29062.63|0
1649056660000|2022-04-04 07:17:40|29083.84|29083.84|29076.77|29076.77|29083.84|29083.84|29076.77|29076.77|0
1649056700000|2022-04-04 07:18:20|29083.84|29083.84|29084.44|29084.44|29087.38|29087.38|29083.84|29083.84|0
1649056720000|2022-04-04 07:18:40|29083.54|29083.54|29072.94|29072.94|29083.54|29083.54|29072.94|29072.94|0
1649056740000|2022-04-04 07:19:00|29076.47|29076.47|29076.47|29076.47|29076.47|29076.47|29072.94|29072.94|0
1649056760000|2022-04-04 07:19:20|29069.4|29069.4|29072.94|29072.94|29072.94|29072.94|29069.4|29069.4|0
1649056770000|2022-04-04 07:19:30|29080.01|29080.01|29080.61|29080.61|29080.61|29080.61|29080.01|29080.01|0
1649056780000|2022-04-04 07:19:40|29081.21|29081.21|29091.51|29091.51|29092.11|29092.11|29081.21|29081.21|0
1649056800000|2022-04-04 07:20:00|29095.05|29095.05|29093.72|29093.72|29095.05|29095.05|29093.48|29093.48|0
1649056810000|2022-04-04 07:20:10|29094.92|29094.92|29106.19|29106.19|29106.19|29106.19|29094.92|29094.92|0
1649056830000|2022-04-04 07:20:30|29120.33|29120.33|29120.33|29120.33|29120.33|29120.33|29120.33|29120.33|0
1649056840000|2022-04-04 07:20:40|29120.93|29120.93|29120.93|29120.93|29120.93|29120.93|29120.93|29120.93|0
1649056850000|2022-04-04 07:20:50|29121.23|29121.23|29121.23|29121.23|29121.23|29121.23|29121.23|29121.23|0
1649056860000|2022-04-04 07:21:00|29120.99|29120.99|29120.39|29120.39|29120.99|29120.99|29120.39|29120.39|0
1649056870000|2022-04-04 07:21:10|29130.99|29130.99|29127.45|29127.45|29130.99|29130.99|29127.45|29127.45|0
1649056890000|2022-04-04 07:21:30|29120.39|29120.39|29123.92|29123.92|29123.92|29123.92|29120.39|29120.39|0
1649056900000|2022-04-04 07:21:40|29116.85|29116.85|29113.44|29113.44|29116.85|29116.85|29113.32|29113.32|0
1649056910000|2022-04-04 07:21:50|29116.97|29116.97|29113.44|29113.44|29116.97|29116.97|29113.44|29113.44|0
1649056920000|2022-04-04 07:22:00|29109.9|29109.9|29106.37|29106.37|29116.97|29116.97|29106.37|29106.37|0
1649056930000|2022-04-04 07:22:10|29099.3|29099.3|29106.37|29106.37|29106.37|29106.37|29099.3|29099.3|0
1649056950000|2022-04-04 07:22:30|29109.9|29109.9|29109.9|29109.9|29116.97|29116.97|29109.9|29109.9|0
1649056960000|2022-04-04 07:22:40|29102.83|29102.83|29102.83|29102.83|29102.83|29102.83|29102.83|29102.83|0
1649056980000|2022-04-04 07:23:00|29095.76|29095.76|29106.37|29106.37|29106.37|29106.37|29095.76|29095.76|0
1649056990000|2022-04-04 07:23:10|29099.3|29099.3|29092.23|29092.23|29099.3|29099.3|29092.23|29092.23|0
1649057000000|2022-04-04 07:23:20|29090.72|29090.72|29090.72|29090.72|29090.72|29090.72|29090.72|29090.72|0
1649057010000|2022-04-04 07:23:30|29080.12|29080.12|29080.12|29080.12|29080.12|29080.12|29080.12|29080.12|0
1649057020000|2022-04-04 07:23:40|29080.42|29080.42|29076.89|29076.89|29080.42|29080.42|29076.89|29076.89|0
1649057030000|2022-04-04 07:23:50|29069.82|29069.82|29069.82|29069.82|29069.82|29069.82|29069.82|29069.82|0
1649057040000|2022-04-04 07:24:00|29073.35|29073.35|29085.76|29085.76|29085.76|29085.76|29073.35|29073.35|0
1649057050000|2022-04-04 07:24:10|29082.22|29082.22|29074.85|29074.85|29082.22|29082.22|29074.85|29074.85|0
1649057060000|2022-04-04 07:24:20|29078.39|29078.39|29078.39|29078.39|29078.39|29078.39|29078.39|29078.39|0
1649057070000|2022-04-04 07:24:30|29081.92|29081.92|29082.52|29082.52|29082.52|29082.52|29081.92|29081.92|0
1649057080000|2022-04-04 07:24:40|29083.42|29083.42|29075.75|29075.75|29083.42|29083.42|29075.75|29075.75|0
1649057090000|2022-04-04 07:24:50|29075.45|29075.45|29075.45|29075.45|29075.45|29075.45|29075.45|29075.45|0
1649057100000|2022-04-04 07:25:00|29076.35|29076.35|29072.82|29072.82|29076.35|29076.35|29072.82|29072.82|0
1649057110000|2022-04-04 07:25:10|29076.35|29076.35|29076.35|29076.35|29076.35|29076.35|29076.35|29076.35|0
1649057120000|2022-04-04 07:25:20|29075.75|29075.75|29068.68|29068.68|29075.75|29075.75|29068.68|29068.68|0
1649057140000|2022-04-04 07:25:40|29082.82|29082.82|29093.43|29093.43|29093.43|29093.43|29082.82|29082.82|0
1649057150000|2022-04-04 07:25:50|29093.91|29093.91|29093.91|29093.91|29093.91|29093.91|29093.91|29093.91|0
1649057160000|2022-04-04 07:26:00|29104.52|29104.52|29100.98|29100.98|29108.05|29108.05|29100.98|29100.98|0
1649057170000|2022-04-04 07:26:10|29104.52|29104.52|29104.52|29104.52|29104.52|29104.52|29104.52|29104.52|0
1649057180000|2022-04-04 07:26:20|29097.45|29097.45|29100.98|29100.98|29100.98|29100.98|29093.91|29093.91|0
1649057190000|2022-04-04 07:26:30|29104.52|29104.52|29104.52|29104.52|29104.52|29104.52|29104.52|29104.52|0
1649057200000|2022-04-04 07:26:40|29100.98|29100.98|29096.85|29096.85|29100.98|29100.98|29096.85|29096.85|0
1649057220000|2022-04-04 07:27:00|29093.31|29093.31|29086.24|29086.24|29093.31|29093.31|29086.24|29086.24|0
1649057230000|2022-04-04 07:27:10|29085.64|29085.64|29096.25|29096.25|29106.85|29106.85|29085.64|29085.64|0
1649057250000|2022-04-04 07:27:30|29106.85|29106.85|29106.85|29106.85|29106.85|29106.85|29106.85|29106.85|0
1649057260000|2022-04-04 07:27:40|29109.72|29109.72|29109.72|29109.72|29109.72|29109.72|29109.72|29109.72|0
1649057270000|2022-04-04 07:27:50|29110.08|29110.08|29128|29128|29128|29128|29110.08|29110.08|0
1649057280000|2022-04-04 07:28:00|29127.59|29127.59|29127.59|29127.59|29127.59|29127.59|29127.59|29127.59|0
1649057290000|2022-04-04 07:28:10|29124.05|29124.05|29116.98|29116.98|29124.05|29124.05|29116.98|29116.98|0
1649057300000|2022-04-04 07:28:20|29116.68|29116.68|29116.68|29116.68|29116.68|29116.68|29116.68|29116.68|0
1649057310000|2022-04-04 07:28:30|29120.22|29120.22|29120.22|29120.22|29120.22|29120.22|29120.22|29120.22|0
1649057320000|2022-04-04 07:28:40|29119.32|29119.32|29118.72|29118.72|29119.32|29119.32|29118.72|29118.72|0
1649057330000|2022-04-04 07:28:50|29115.18|29115.18|29111.65|29111.65|29115.18|29115.18|29111.65|29111.65|0
1649057350000|2022-04-04 07:29:10|29125.79|29125.79|29126.09|29126.09|29129.62|29129.62|29125.79|29125.79|0
1649057370000|2022-04-04 07:29:30|29133.16|29133.16|29122.14|29122.14|29133.16|29133.16|29122.14|29122.14|0
1649057390000|2022-04-04 07:29:50|29118.61|29118.61|29118.61|29118.61|29118.61|29118.61|29118.61|29118.61|0
1649057400000|2022-04-04 07:30:00|29117.71|29117.71|29117.41|29117.41|29117.71|29117.71|29117.41|29117.41|0
1649057410000|2022-04-04 07:30:10|29117.71|29117.71|29112.74|29112.74|29119.81|29119.81|29112.74|29112.74|0
1649057420000|2022-04-04 07:30:20|29109.2|29109.2|29109.2|29109.2|29109.2|29109.2|29109.2|29109.2|0
1649057430000|2022-04-04 07:30:30|29112.74|29112.74|29116.27|29116.27|29116.27|29116.27|29112.74|29112.74|0
1649057440000|2022-04-04 07:30:40|29119.81|29119.81|29119.21|29119.21|29123.34|29123.34|29119.21|29119.21|0
1649057450000|2022-04-04 07:30:50|29118.91|29118.91|29118.91|29118.91|29118.91|29118.91|29118.91|29118.91|0
1649057460000|2022-04-04 07:31:00|29118.61|29118.61|29120.11|29120.11|29120.11|29120.11|29118.61|29118.61|0
1649057480000|2022-04-04 07:31:20|29120.41|29120.41|29120.41|29120.41|29120.41|29120.41|29120.41|29120.41|0
1649057520000|2022-04-04 07:32:00|29121.23|29121.23|29121.23|29121.23|29121.23|29121.23|29121.23|29121.23|0
1649057530000|2022-04-04 07:32:10|29131.83|29131.83|29142.44|29142.44|29142.44|29142.44|29131.83|29131.83|0
1649057540000|2022-04-04 07:32:20|29145.97|29145.97|29156.58|29156.58|29156.58|29156.58|29145.97|29145.97|0
1649057550000|2022-04-04 07:32:30|29160.11|29160.11|29160.11|29160.11|29160.11|29160.11|29160.11|29160.11|0
1649057560000|2022-04-04 07:32:40|29163.65|29163.65|29160.41|29160.41|29163.65|29163.65|29159.81|29159.81|0
1649057580000|2022-04-04 07:33:00|29160.71|29160.71|29160.71|29160.71|29160.71|29160.71|29160.71|29160.71|0
1649057600000|2022-04-04 07:33:20|29160.59|29160.59|29160.59|29160.59|29160.59|29160.59|29160.59|29160.59|0
1649057610000|2022-04-04 07:33:30|29153.52|29153.52|29157.06|29157.06|29157.06|29157.06|29153.52|29153.52|0
1649057630000|2022-04-04 07:33:50|29156.16|29156.16|29159.99|29159.99|29159.99|29159.99|29156.16|29156.16|0
1649057640000|2022-04-04 07:34:00|29152.92|29152.92|29152.92|29152.92|29152.92|29152.92|29152.92|29152.92|0
1649057660000|2022-04-04 07:34:20|29149.39|29149.39|29149.39|29149.39|29149.39|29149.39|29149.39|29149.39|0
1649057690000|2022-04-04 07:34:50|29149.69|29149.69|29149.69|29149.69|29149.69|29149.69|29149.69|29149.69|0
1649057700000|2022-04-04 07:35:00|29156.76|29156.76|29158.86|29158.86|29158.86|29158.86|29156.76|29156.76|0
1649057720000|2022-04-04 07:35:20|29159.16|29159.16|29159.16|29159.16|29159.16|29159.16|29159.16|29159.16|0
1649057730000|2022-04-04 07:35:30|29162.7|29162.7|29162.7|29162.7|29162.7|29162.7|29162.7|29162.7|0
1649057760000|2022-04-04 07:36:00|29169.77|29169.77|29163|29163|29169.77|29169.77|29163|29163|0
1649057770000|2022-04-04 07:36:10|29166.53|29166.53|29166.53|29166.53|29166.53|29166.53|29166.53|29166.53|0
1649057790000|2022-04-04 07:36:30|29180.67|29180.67|29180.67|29180.67|29180.67|29180.67|29180.67|29180.67|0
1649057820000|2022-04-04 07:37:00|29177.14|29177.14|29177.96|29177.96|29177.96|29177.96|29177.14|29177.14|0
1649057880000|2022-04-04 07:38:00|29192.1|29192.1|29192.7|29192.7|29192.7|29192.7|29192.1|29192.1|0
1649057910000|2022-04-04 07:38:30|29193.11|29193.11|29207.25|29207.25|29207.25|29207.25|29193.11|29193.11|0
1649057920000|2022-04-04 07:38:40|29221.39|29221.39|29217.85|29217.85|29221.39|29221.39|29217.85|29217.85|0
1649057930000|2022-04-04 07:38:50|29221.39|29221.39|29221.39|29221.39|29221.39|29221.39|29221.39|29221.39|0
1649057940000|2022-04-04 07:39:00|29214.32|29214.32|29216.95|29216.95|29216.95|29216.95|29213.41|29213.41|0
1649057950000|2022-04-04 07:39:10|29220.48|29220.48|29220.48|29220.48|29220.48|29220.48|29220.48|29220.48|0
1649057980000|2022-04-04 07:39:40|29221.39|29221.39|29228.87|29228.87|29228.87|29228.87|29221.39|29221.39|0
1649057990000|2022-04-04 07:39:50|29229.17|29229.17|29218.56|29218.56|29229.17|29229.17|29218.56|29218.56|0
1649058000000|2022-04-04 07:40:00|29218.68|29218.68|29218.68|29218.68|29218.68|29218.68|29218.68|29218.68|0
1649058010000|2022-04-04 07:40:10|29219.58|29219.58|29219.58|29219.58|29219.58|29219.58|29219.58|29219.58|0
1649058020000|2022-04-04 07:40:20|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|29219.88|0
1649058030000|2022-04-04 07:40:30|29219.06|29219.06|29218.24|29218.24|29219.06|29219.06|29218.24|29218.24|0
1649058040000|2022-04-04 07:40:40|29221.78|29221.78|29222.68|29222.68|29222.68|29222.68|29221.78|29221.78|0
1649058050000|2022-04-04 07:40:50|29226.22|29226.22|29222.68|29222.68|29226.22|29226.22|29222.68|29222.68|0
1649058060000|2022-04-04 07:41:00|29215.61|29215.61|29212.08|29212.08|29215.61|29215.61|29212.08|29212.08|0
1649058090000|2022-04-04 07:41:30|29226.22|29226.22|29226.22|29226.22|29226.22|29226.22|29226.22|29226.22|0
1649058100000|2022-04-04 07:41:40|29226.34|29226.34|29226.34|29226.34|29226.34|29226.34|29226.34|29226.34|0
1649058110000|2022-04-04 07:41:50|29219.27|29219.27|29219.27|29219.27|29219.27|29219.27|29219.27|29219.27|0
1649058120000|2022-04-04 07:42:00|29219.87|29219.87|29219.87|29219.87|29219.87|29219.87|29219.87|29219.87|0
1649058140000|2022-04-04 07:42:20|29209.26|29209.26|29210.16|29210.16|29210.16|29210.16|29209.26|29209.26|0
1649058150000|2022-04-04 07:42:30|29210.57|29210.57|29210.27|29210.27|29210.57|29210.57|29210.27|29210.27|0
1649058170000|2022-04-04 07:42:50|29211.17|29211.17|29211.17|29211.17|29211.17|29211.17|29211.17|29211.17|0
1649058180000|2022-04-04 07:43:00|29212.08|29212.08|29211.78|29211.78|29212.38|29212.38|29207.64|29207.64|0
1649058190000|2022-04-04 07:43:10|29218.85|29218.85|29218.22|29218.22|29219.45|29219.45|29218.22|29218.22|0
1649058200000|2022-04-04 07:43:20|29217.32|29217.32|29217.92|29217.92|29217.92|29217.92|29217.32|29217.32|0
1649058220000|2022-04-04 07:43:40|29210.85|29210.85|29210.85|29210.85|29210.85|29210.85|29210.85|29210.85|0
1649058230000|2022-04-04 07:43:50|29203.78|29203.78|29203.78|29203.78|29203.78|29203.78|29203.78|29203.78|0
1649058240000|2022-04-04 07:44:00|29203.48|29203.48|29192.87|29192.87|29203.48|29203.48|29192.87|29192.87|0
1649058250000|2022-04-04 07:44:10|29193.47|29193.47|29186.7|29186.7|29193.77|29193.77|29186.7|29186.7|0
1649058270000|2022-04-04 07:44:30|29193.77|29193.77|29193.77|29193.77|29193.77|29193.77|29193.77|29193.77|0
1649058290000|2022-04-04 07:44:50|29204.38|29204.38|29200.84|29200.84|29204.38|29204.38|29200.84|29200.84|0
1649058310000|2022-04-04 07:45:10|29207.91|29207.91|29207.91|29207.91|29207.91|29207.91|29207.91|29207.91|0
1649058360000|2022-04-04 07:46:00|29211.45|29211.45|29218.52|29218.52|29218.52|29218.52|29211.45|29211.45|0
1649058370000|2022-04-04 07:46:10|29229.12|29229.12|29236.19|29236.19|29236.19|29236.19|29229.12|29229.12|0
1649058400000|2022-04-04 07:46:40|29229.12|29229.12|29229.12|29229.12|29229.12|29229.12|29229.12|29229.12|0
1649058430000|2022-04-04 07:47:10|29228.22|29228.22|29228.22|29228.22|29228.22|29228.22|29228.22|29228.22|0
1649058460000|2022-04-04 07:47:40|29227.62|29227.62|29227.62|29227.62|29227.62|29227.62|29224.08|29224.08|0
1649058500000|2022-04-04 07:48:20|29226.42|29226.42|29226.72|29226.72|29226.72|29226.72|29226.42|29226.42|0
1649058520000|2022-04-04 07:48:40|29225.52|29225.52|29225.52|29225.52|29225.52|29225.52|29225.52|29225.52|0
1649058560000|2022-04-04 07:49:20|29229.05|29229.05|29229.05|29229.05|29229.05|29229.05|29229.05|29229.05|0
1649058570000|2022-04-04 07:49:30|29236.12|29236.12|29237.32|29237.32|29237.32|29237.32|29236.12|29236.12|0
1649058580000|2022-04-04 07:49:40|29244.39|29244.39|29244.39|29244.39|29244.39|29244.39|29244.39|29244.39|0
1649058600000|2022-04-04 07:50:00|29262.07|29262.07|29262.07|29262.07|29262.07|29262.07|29262.07|29262.07|0
1649058610000|2022-04-04 07:50:10|29258.53|29258.53|29257.93|29257.93|29258.53|29258.53|29257.93|29257.93|0
1649058650000|2022-04-04 07:50:50|29261.47|29261.47|29261.47|29261.47|29261.47|29261.47|29261.47|29261.47|0
1649058660000|2022-04-04 07:51:00|29257.93|29257.93|29257.93|29257.93|29257.93|29257.93|29257.93|29257.93|0
1649058680000|2022-04-04 07:51:20|29259.43|29259.43|29259.43|29259.43|29259.43|29259.43|29259.43|29259.43|0
1649058690000|2022-04-04 07:51:30|29258.83|29258.83|29258.83|29258.83|29258.83|29258.83|29258.83|29258.83|0
1649058700000|2022-04-04 07:51:40|29258.53|29258.53|29258.53|29258.53|29258.53|29258.53|29258.53|29258.53|0
1649058710000|2022-04-04 07:51:50|29265.6|29265.6|29265.6|29265.6|29265.6|29265.6|29258.53|29258.53|0
1649058720000|2022-04-04 07:52:00|29265.9|29265.9|29265.9|29265.9|29265.9|29265.9|29265.9|29265.9|0
1649058760000|2022-04-04 07:52:40|29262.37|29262.37|29258.83|29258.83|29262.37|29262.37|29258.83|29258.83|0
1649058790000|2022-04-04 07:53:10|29269.44|29269.44|29268.84|29268.84|29269.44|29269.44|29268.84|29268.84|0
1649058800000|2022-04-04 07:53:20|29265.3|29265.3|29265|29265|29265.3|29265.3|29265|29265|0
1649058820000|2022-04-04 07:53:40|29268.54|29268.54|29268.54|29268.54|29268.54|29268.54|29268.54|29268.54|0
1649058830000|2022-04-04 07:53:50|29269.14|29269.14|29269.14|29269.14|29269.14|29269.14|29269.14|29269.14|0
1649058840000|2022-04-04 07:54:00|29276.21|29276.21|29276.21|29276.21|29276.21|29276.21|29276.21|29276.21|0
1649058860000|2022-04-04 07:54:20|29283.28|29283.28|29283.28|29283.28|29283.28|29283.28|29283.28|29283.28|0
1649058880000|2022-04-04 07:54:40|29279.74|29279.74|29279.74|29279.74|29279.74|29279.74|29279.74|29279.74|0
1649058910000|2022-04-04 07:55:10|29283.28|29283.28|29287.3|29287.3|29287.3|29287.3|29283.28|29283.28|0
1649058940000|2022-04-04 07:55:40|29290.83|29290.83|29283.76|29283.76|29290.83|29290.83|29283.76|29283.76|0
1649058950000|2022-04-04 07:55:50|29284.17|29284.17|29284.17|29284.17|29284.17|29284.17|29284.17|29284.17|0
1649058960000|2022-04-04 07:56:00|29285.97|29285.97|29286.68|29286.68|29286.68|29286.68|29285.97|29285.97|0
1649058970000|2022-04-04 07:56:10|29293.75|29293.75|29293.75|29293.75|29293.75|29293.75|29293.75|29293.75|0
1649058980000|2022-04-04 07:56:20|29286.68|29286.68|29286.68|29286.68|29286.68|29286.68|29286.68|29286.68|0
1649058990000|2022-04-04 07:56:30|29286.98|29286.98|29287.28|29287.28|29287.28|29287.28|29286.98|29286.98|0
1649059000000|2022-04-04 07:56:40|29283.75|29283.75|29283.75|29283.75|29283.75|29283.75|29283.75|29283.75|0
1649059020000|2022-04-04 07:57:00|29290.82|29290.82|29287.28|29287.28|29290.82|29290.82|29287.28|29287.28|0
1649059030000|2022-04-04 07:57:10|29276.68|29276.68|29276.68|29276.68|29276.68|29276.68|29276.68|29276.68|0
1649059040000|2022-04-04 07:57:20|29280.21|29280.21|29280.21|29280.21|29280.21|29280.21|29280.21|29280.21|0
1649059070000|2022-04-04 07:57:50|29290.82|29290.82|29283.15|29283.15|29290.82|29290.82|29283.15|29283.15|0
1649059080000|2022-04-04 07:58:00|29282.85|29282.85|29282.85|29282.85|29282.85|29282.85|29282.85|29282.85|0
1649059130000|2022-04-04 07:58:50|29268.71|29268.71|29268.71|29268.71|29268.71|29268.71|29268.71|29268.71|0
1649059140000|2022-04-04 07:59:00|29265.17|29265.17|29265.17|29265.17|29265.17|29265.17|29265.17|29265.17|0
1649059160000|2022-04-04 07:59:20|29258.1|29258.1|29265.17|29265.17|29265.17|29265.17|29258.1|29258.1|0
1649059180000|2022-04-04 07:59:40|29268.71|29268.71|29269.31|29269.31|29269.31|29269.31|29268.71|29268.71|0
1649059220000|2022-04-04 08:00:20|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|29294.05|0
1649059230000|2022-04-04 08:00:30|29301.12|29301.12|29311.73|29311.73|29311.73|29311.73|29301.12|29301.12|0
1649059240000|2022-04-04 08:00:40|29297.59|29297.59|29304.96|29304.96|29304.96|29304.96|29297.59|29297.59|0
1649059250000|2022-04-04 08:00:50|29301.42|29301.42|29294.35|29294.35|29304.96|29304.96|29283.75|29283.75|0
1649059260000|2022-04-04 08:01:00|29297.89|29297.89|29304.96|29304.96|29304.96|29304.96|29297.89|29297.89|0
1649059270000|2022-04-04 08:01:10|29294.35|29294.35|29276.08|29276.08|29294.35|29294.35|29276.08|29276.08|0
1649059280000|2022-04-04 08:01:20|29261.94|29261.94|29269.01|29269.01|29269.01|29269.01|29261.94|29261.94|0
1649059290000|2022-04-04 08:01:30|29261.94|29261.94|29257.32|29257.32|29261.94|29261.94|29257.32|29257.32|0
1649059340000|2022-04-04 08:02:20|29246.71|29246.71|29237.73|29237.73|29246.71|29246.71|29237.73|29237.73|0
1649059350000|2022-04-04 08:02:30|29248.34|29248.34|29241.27|29241.27|29248.34|29248.34|29241.27|29241.27|0
1649059360000|2022-04-04 08:02:40|29237.73|29237.73|29241.27|29241.27|29241.27|29241.27|29234.2|29234.2|0
1649059370000|2022-04-04 08:02:50|29234.2|29234.2|29227.13|29227.13|29234.2|29234.2|29227.13|29227.13|0
1649059380000|2022-04-04 08:03:00|29234.2|29234.2|29237.73|29237.73|29248.34|29248.34|29234.2|29234.2|0
1649059430000|2022-04-04 08:03:50|29234.2|29234.2|29233.3|29233.3|29234.2|29234.2|29233.3|29233.3|0
1649059460000|2022-04-04 08:04:20|29243.9|29243.9|29243.9|29243.9|29243.9|29243.9|29243.9|29243.9|0
1649059480000|2022-04-04 08:04:40|29236.83|29236.83|29236.83|29236.83|29236.83|29236.83|29236.83|29236.83|0
1649059490000|2022-04-04 08:04:50|29247.44|29247.44|29247.44|29247.44|29247.44|29247.44|29247.44|29247.44|0
1649059500000|2022-04-04 08:05:00|29250.97|29250.97|29237.73|29237.73|29255.41|29255.41|29237.73|29237.73|0
1649059510000|2022-04-04 08:05:10|29236.53|29236.53|29236.53|29236.53|29236.53|29236.53|29236.53|29236.53|0
1649059530000|2022-04-04 08:05:30|29250.67|29250.67|29240.07|29240.07|29250.67|29250.67|29240.07|29240.07|0
1649059540000|2022-04-04 08:05:40|29240.37|29240.37|29240.37|29240.37|29240.37|29240.37|29240.37|29240.37|0
1649059550000|2022-04-04 08:05:50|29236.83|29236.83|29236.83|29236.83|29236.83|29236.83|29236.83|29236.83|0
1649059560000|2022-04-04 08:06:00|29236.23|29236.23|29236.23|29236.23|29236.23|29236.23|29236.23|29236.23|0
1649059570000|2022-04-04 08:06:10|29236.83|29236.83|29236.83|29236.83|29236.83|29236.83|29236.83|29236.83|0
1649059580000|2022-04-04 08:06:20|29226.23|29226.23|29226.23|29226.23|29226.23|29226.23|29226.23|29226.23|0
1649059590000|2022-04-04 08:06:30|29222.69|29222.69|29222.69|29222.69|29222.69|29222.69|29222.69|29222.69|0
1649059600000|2022-04-04 08:06:40|29208.55|29208.55|29215.62|29215.62|29215.62|29215.62|29208.55|29208.55|0
1649059640000|2022-04-04 08:07:20|29216.22|29216.22|29216.22|29216.22|29216.22|29216.22|29216.22|29216.22|0
1649059660000|2022-04-04 08:07:40|29209.15|29209.15|29209.15|29209.15|29209.15|29209.15|29209.15|29209.15|0
1649059670000|2022-04-04 08:07:50|29212.69|29212.69|29212.69|29212.69|29212.69|29212.69|29212.69|29212.69|0
1649059690000|2022-04-04 08:08:10|29216.22|29216.22|29216.22|29216.22|29216.22|29216.22|29216.22|29216.22|0
1649059700000|2022-04-04 08:08:20|29219.76|29219.76|29219.76|29219.76|29219.76|29219.76|29219.76|29219.76|0
1649059730000|2022-04-04 08:08:50|29212.09|29212.09|29215.62|29215.62|29215.62|29215.62|29212.09|29212.09|0
1649059740000|2022-04-04 08:09:00|29219.16|29219.16|29219.16|29219.16|29219.16|29219.16|29219.16|29219.16|0
1649059750000|2022-04-04 08:09:10|29222.69|29222.69|29218.75|29218.75|29222.69|29222.69|29218.75|29218.75|0
1649059780000|2022-04-04 08:09:40|29219.35|29219.35|29219.35|29219.35|29219.35|29219.35|29219.35|29219.35|0
1649059800000|2022-04-04 08:10:00|29226.42|29226.42|29233.49|29233.49|29233.49|29233.49|29226.42|29226.42|0
1649059810000|2022-04-04 08:10:10|29222.88|29222.88|29222.88|29222.88|29222.88|29222.88|29222.88|29222.88|0
1649059820000|2022-04-04 08:10:20|29223.29|29223.29|29223.29|29223.29|29223.29|29223.29|29223.29|29223.29|0
1649059830000|2022-04-04 08:10:30|29219.76|29219.76|29216.22|29216.22|29219.76|29219.76|29216.22|29216.22|0
1649059840000|2022-04-04 08:10:40|29205.62|29205.62|29205.02|29205.02|29205.62|29205.62|29205.02|29205.02|0
1649059860000|2022-04-04 08:11:00|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|0
1649059870000|2022-04-04 08:11:10|29208.14|29208.14|29201.07|29201.07|29208.14|29208.14|29201.07|29201.07|0
1649059910000|2022-04-04 08:11:50|29201.37|29201.37|29201.37|29201.37|29201.37|29201.37|29201.37|29201.37|0
1649059920000|2022-04-04 08:12:00|29208.44|29208.44|29215.51|29215.51|29215.51|29215.51|29208.44|29208.44|0
1649059930000|2022-04-04 08:12:10|29226.12|29226.12|29226.12|29226.12|29226.12|29226.12|29226.12|29226.12|0
1649060020000|2022-04-04 08:13:40|29211.98|29211.98|29211.98|29211.98|29211.98|29211.98|29211.98|29211.98|0
1649060050000|2022-04-04 08:14:10|29213.48|29213.48|29191.37|29191.37|29213.48|29213.48|29191.37|29191.37|0
1649060110000|2022-04-04 08:15:10|29201.97|29201.97|29201.97|29201.97|29201.97|29201.97|29201.97|29201.97|0
1649060150000|2022-04-04 08:15:50|29180.76|29180.76|29177.61|29177.61|29180.76|29180.76|29177.23|29177.23|0
1649060170000|2022-04-04 08:16:10|29177.37|29177.37|29177.25|29177.25|29177.37|29177.37|29177.25|29177.25|0
1649060190000|2022-04-04 08:16:30|29180.78|29180.78|29180.78|29180.78|29180.78|29180.78|29180.78|29180.78|0
1649060200000|2022-04-04 08:16:40|29187.85|29187.85|29187.85|29187.85|29187.85|29187.85|29187.85|29187.85|0
1649060210000|2022-04-04 08:16:50|29198.46|29198.46|29198.46|29198.46|29198.46|29198.46|29198.46|29198.46|0
1649060230000|2022-04-04 08:17:10|29201.99|29201.99|29201.99|29201.99|29201.99|29201.99|29201.99|29201.99|0
1649060300000|2022-04-04 08:18:20|29202.89|29202.89|29188.75|29188.75|29202.89|29202.89|29188.75|29188.75|0
1649060310000|2022-04-04 08:18:30|29199.36|29199.36|29200.26|29200.26|29200.26|29200.26|29199.36|29199.36|0
1649060330000|2022-04-04 08:18:50|29199.66|29199.66|29199.66|29199.66|29199.66|29199.66|29199.66|29199.66|0
1649060380000|2022-04-04 08:19:40|29213.8|29213.8|29217.33|29217.33|29217.33|29217.33|29213.8|29213.8|0
1649060400000|2022-04-04 08:20:00|29217.63|29217.63|29217.63|29217.63|29217.63|29217.63|29217.63|29217.63|0
1649060450000|2022-04-04 08:20:50|29217.93|29217.93|29246.21|29246.21|29246.21|29246.21|29217.93|29217.93|0
1649060470000|2022-04-04 08:21:10|29247.42|29247.42|29247.42|29247.42|29247.42|29247.42|29247.42|29247.42|0
1649060500000|2022-04-04 08:21:40|29248.02|29248.02|29248.02|29248.02|29248.02|29248.02|29248.02|29248.02|0
1649060510000|2022-04-04 08:21:50|29255.09|29255.09|29255.09|29255.09|29255.09|29255.09|29255.09|29255.09|0
1649060530000|2022-04-04 08:22:10|29255.69|29255.69|29255.69|29255.69|29255.69|29255.69|29255.69|29255.69|0
1649060560000|2022-04-04 08:22:40|29259.22|29259.22|29273.36|29273.36|29273.36|29273.36|29259.22|29259.22|0
1649060610000|2022-04-04 08:23:30|29298.11|29298.11|29298.11|29298.11|29298.11|29298.11|29298.11|29298.11|0
1649060630000|2022-04-04 08:23:50|29308.71|29308.71|29308.71|29308.71|29308.71|29308.71|29308.71|29308.71|0
1649060640000|2022-04-04 08:24:00|29309.53|29309.53|29310.73|29310.73|29310.73|29310.73|29309.53|29309.53|0
1649060670000|2022-04-04 08:24:30|29321.34|29321.34|29315.11|29315.11|29322.18|29322.18|29315.11|29315.11|0
1649060690000|2022-04-04 08:24:50|29308.04|29308.04|29308.04|29308.04|29308.04|29308.04|29308.04|29308.04|0
1649060710000|2022-04-04 08:25:10|29315.11|29315.11|29315.11|29315.11|29315.11|29315.11|29315.11|29315.11|0
1649060720000|2022-04-04 08:25:20|29311.58|29311.58|29311.58|29311.58|29311.58|29311.58|29311.58|29311.58|0
1649060730000|2022-04-04 08:25:30|29315.11|29315.11|29322.18|29322.18|29322.18|29322.18|29315.11|29315.11|0
1649060750000|2022-04-04 08:25:50|29318.65|29318.65|29318.65|29318.65|29318.65|29318.65|29318.65|29318.65|0
1649060760000|2022-04-04 08:26:00|29319.55|29319.55|29319.55|29319.55|29319.55|29319.55|29319.55|29319.55|0
1649060790000|2022-04-04 08:26:30|29323.09|29323.09|29323.09|29323.09|29323.09|29323.09|29323.09|29323.09|0
1649060800000|2022-04-04 08:26:40|29323.99|29323.99|29323.99|29323.99|29323.99|29323.99|29323.99|29323.99|0
1649060820000|2022-04-04 08:27:00|29331.06|29331.06|29331.06|29331.06|29334.59|29334.59|29331.06|29331.06|0
1649060840000|2022-04-04 08:27:20|29331.47|29331.47|29331.47|29331.47|29331.47|29331.47|29331.47|29331.47|0
1649060850000|2022-04-04 08:27:30|29338.54|29338.54|29345.61|29345.61|29345.61|29345.61|29338.54|29338.54|0
1649060860000|2022-04-04 08:27:40|29345.36|29345.36|29345.36|29345.36|29345.36|29345.36|29345.36|29345.36|0
1649060870000|2022-04-04 08:27:50|29348.9|29348.9|29352.43|29352.43|29352.43|29352.43|29348.9|29348.9|0
1649060880000|2022-04-04 08:28:00|29353.03|29353.03|29353.03|29353.03|29353.03|29353.03|29353.03|29353.03|0
1649060890000|2022-04-04 08:28:10|29356.57|29356.57|29356.57|29356.57|29356.57|29356.57|29356.57|29356.57|0
1649060900000|2022-04-04 08:28:20|29349.5|29349.5|29355.97|29355.97|29355.97|29355.97|29349.5|29349.5|0
1649060910000|2022-04-04 08:28:30|29356.57|29356.57|29356.57|29356.57|29356.57|29356.57|29356.57|29356.57|0
1649060930000|2022-04-04 08:28:50|29349.5|29349.5|29359.8|29359.8|29359.8|29359.8|29349.2|29349.2|0
1649060940000|2022-04-04 08:29:00|29360.1|29360.1|29368.38|29368.38|29368.38|29368.38|29360.1|29360.1|0
1649060950000|2022-04-04 08:29:10|29378.98|29378.98|29378.98|29378.98|29378.98|29378.98|29378.98|29378.98|0
1649060960000|2022-04-04 08:29:20|29386.05|29386.05|29383.33|29383.33|29386.46|29386.46|29382.93|29382.93|0
1649060970000|2022-04-04 08:29:30|29383.03|29383.03|29372.43|29372.43|29383.03|29383.03|29372.43|29372.43|0
1649060990000|2022-04-04 08:29:50|29375.96|29375.96|29376.27|29376.27|29376.27|29376.27|29375.96|29375.96|0
1649061000000|2022-04-04 08:30:00|29386.87|29386.87|29384.24|29384.24|29397.47|29397.47|29383.33|29383.33|0
1649061020000|2022-04-04 08:30:20|29373.63|29373.63|29355.36|29355.36|29373.63|29373.63|29355.36|29355.36|0
1649061030000|2022-04-04 08:30:30|29354.76|29354.76|29354.76|29354.76|29354.76|29354.76|29354.76|29354.76|0
1649061040000|2022-04-04 08:30:40|29361.83|29361.83|29361.42|29361.42|29361.83|29361.83|29361.42|29361.42|0
1649061050000|2022-04-04 08:30:50|29362.02|29362.02|29361.42|29361.42|29362.02|29362.02|29361.42|29361.42|0
1649061060000|2022-04-04 08:31:00|29372.02|29372.02|29368.49|29368.49|29372.02|29372.02|29368.49|29368.49|0
1649061070000|2022-04-04 08:31:10|29375.55|29375.55|29375.55|29375.55|29375.55|29375.55|29375.55|29375.55|0
1649061090000|2022-04-04 08:31:30|29372.02|29372.02|29372.02|29372.02|29372.02|29372.02|29372.02|29372.02|0
1649061100000|2022-04-04 08:31:40|29369.92|29369.92|29376.39|29376.39|29376.99|29376.99|29369.92|29369.92|0
1649061110000|2022-04-04 08:31:50|29383.46|29383.46|29387.11|29387.11|29387.11|29387.11|29383.46|29383.46|0
1649061120000|2022-04-04 08:32:00|29394.18|29394.18|29394.3|29394.3|29394.3|29394.3|29394.18|29394.18|0
1649061130000|2022-04-04 08:32:10|29401.37|29401.37|29411.98|29411.98|29411.98|29411.98|29401.37|29401.37|0
1649061140000|2022-04-04 08:32:20|29408.44|29408.44|29397.84|29397.84|29408.44|29408.44|29397.84|29397.84|0
1649061150000|2022-04-04 08:32:30|29401.37|29401.37|29394.3|29394.3|29401.37|29401.37|29394.3|29394.3|0
1649061180000|2022-04-04 08:33:00|29394|29394|29394|29394|29394|29394|29394|29394|0
1649061190000|2022-04-04 08:33:10|29397.54|29397.54|29404.61|29404.61|29404.61|29404.61|29397.54|29397.54|0
1649061200000|2022-04-04 08:33:20|29397.54|29397.54|29397.54|29397.54|29397.54|29397.54|29397.54|29397.54|0
1649061210000|2022-04-04 08:33:30|29396.94|29396.94|29396.94|29396.94|29396.94|29396.94|29396.94|29396.94|0
1649061220000|2022-04-04 08:33:40|29396.64|29396.64|29396.94|29396.94|29396.94|29396.94|29396.64|29396.64|0
1649061230000|2022-04-04 08:33:50|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|29386.33|0
1649061240000|2022-04-04 08:34:00|29393.4|29393.4|29393.4|29393.4|29393.4|29393.4|29393.4|29393.4|0
1649061260000|2022-04-04 08:34:20|29400.47|29400.47|29407.54|29407.54|29407.54|29407.54|29400.47|29400.47|0
1649061270000|2022-04-04 08:34:30|29414.61|29414.61|29414.61|29414.61|29414.61|29414.61|29414.61|29414.61|0
1649061280000|2022-04-04 08:34:40|29404.01|29404.01|29400.47|29400.47|29404.01|29404.01|29400.47|29400.47|0
1649061290000|2022-04-04 08:34:50|29404.01|29404.01|29404.01|29404.01|29404.01|29404.01|29404.01|29404.01|0
1649061310000|2022-04-04 08:35:10|29404.31|29404.31|29404.31|29404.31|29404.31|29404.31|29404.31|29404.31|0
1649061360000|2022-04-04 08:36:00|29411.38|29411.38|29411.38|29411.38|29411.38|29411.38|29411.38|29411.38|0
1649061370000|2022-04-04 08:36:10|29410.48|29410.48|29406.34|29406.34|29411.38|29411.38|29402.8|29402.8|0
1649061380000|2022-04-04 08:36:20|29405.44|29405.44|29405.44|29405.44|29406.04|29406.04|29405.44|29405.44|0
1649061390000|2022-04-04 08:36:30|29412.51|29412.51|29412.81|29412.81|29412.81|29412.81|29412.51|29412.51|0
1649061410000|2022-04-04 08:36:50|29412.51|29412.51|29412.81|29412.81|29412.81|29412.81|29412.51|29412.51|0
1649061420000|2022-04-04 08:37:00|29412.51|29412.51|29430.18|29430.18|29430.18|29430.18|29412.51|29412.51|0
1649061430000|2022-04-04 08:37:10|29437.25|29437.25|29437.25|29437.25|29440.79|29440.79|29437.25|29437.25|0
1649061460000|2022-04-04 08:37:40|29438.15|29438.15|29438.15|29438.15|29438.15|29438.15|29438.15|29438.15|0
1649061480000|2022-04-04 08:38:00|29445.22|29445.22|29438.15|29438.15|29445.22|29445.22|29438.15|29438.15|0
1649061490000|2022-04-04 08:38:10|29437.85|29437.85|29431.08|29431.08|29438.15|29438.15|29431.08|29431.08|0
1649061540000|2022-04-04 08:39:00|29420.48|29420.48|29412.63|29412.63|29420.48|29420.48|29412.03|29412.03|0
1649061550000|2022-04-04 08:39:10|29409.09|29409.09|29409.09|29409.09|29409.09|29409.09|29409.09|29409.09|0
1649061560000|2022-04-04 08:39:20|29412.63|29412.63|29412.63|29412.63|29412.63|29412.63|29412.63|29412.63|0
1649061580000|2022-04-04 08:39:40|29405.56|29405.56|29405.56|29405.56|29405.56|29405.56|29405.56|29405.56|0
1649061610000|2022-04-04 08:40:10|29402.02|29402.02|29402.02|29402.02|29402.02|29402.02|29402.02|29402.02|0
1649061620000|2022-04-04 08:40:20|29394.95|29394.95|29394.95|29394.95|29394.95|29394.95|29394.95|29394.95|0
1649061640000|2022-04-04 08:40:40|29391.42|29391.42|29394.95|29394.95|29394.95|29394.95|29391.42|29391.42|0
1649061660000|2022-04-04 08:41:00|29391.42|29391.42|29384.35|29384.35|29391.42|29391.42|29384.35|29384.35|0
1649061670000|2022-04-04 08:41:10|29380.81|29380.81|29373.75|29373.75|29380.81|29380.81|29373.75|29373.75|0
1649061680000|2022-04-04 08:41:20|29370.21|29370.21|29370.21|29370.21|29370.21|29370.21|29370.21|29370.21|0
1649061710000|2022-04-04 08:41:50|29370.81|29370.81|29370.81|29370.81|29370.81|29370.81|29370.81|29370.81|0
1649061750000|2022-04-04 08:42:30|29377.88|29377.88|29374.35|29374.35|29377.88|29377.88|29374.35|29374.35|0
1649061770000|2022-04-04 08:42:50|29370.81|29370.81|29370.81|29370.81|29370.81|29370.81|29370.81|29370.81|0
1649061790000|2022-04-04 08:43:10|29367.28|29367.28|29367.28|29367.28|29367.28|29367.28|29367.28|29367.28|0
1649061800000|2022-04-04 08:43:20|29360.21|29360.21|29360.21|29360.21|29360.21|29360.21|29360.21|29360.21|0
1649061810000|2022-04-04 08:43:30|29349.6|29349.6|29349.6|29349.6|29349.6|29349.6|29349.6|29349.6|0
1649061820000|2022-04-04 08:43:40|29360.21|29360.21|29360.21|29360.21|29360.21|29360.21|29360.21|29360.21|0
1649061870000|2022-04-04 08:44:30|29363.74|29363.74|29363.74|29363.74|29363.74|29363.74|29363.74|29363.74|0
1649061890000|2022-04-04 08:44:50|29370.81|29370.81|29370.81|29370.81|29370.81|29370.81|29370.81|29370.81|0
1649061980000|2022-04-04 08:46:20|29370.21|29370.21|29370.21|29370.21|29370.21|29370.21|29370.21|29370.21|0
1649062010000|2022-04-04 08:46:50|29380.81|29380.81|29380.81|29380.81|29380.81|29380.81|29380.81|29380.81|0
1649062030000|2022-04-04 08:47:10|29381.42|29381.42|29382.54|29382.54|29382.54|29382.54|29381.42|29381.42|0
1649062040000|2022-04-04 08:47:20|29382.95|29382.95|29382.95|29382.95|29382.95|29382.95|29382.95|29382.95|0
1649062060000|2022-04-04 08:47:40|29390.02|29390.02|29397.09|29397.09|29397.09|29397.09|29390.02|29390.02|0
1649062070000|2022-04-04 08:47:50|29404.15|29404.15|29404.15|29404.15|29404.15|29404.15|29404.15|29404.15|0
1649062130000|2022-04-04 08:48:50|29404.97|29404.97|29404.97|29404.97|29404.97|29404.97|29404.97|29404.97|0
1649062140000|2022-04-04 08:49:00|29408.51|29408.51|29408.51|29408.51|29408.51|29408.51|29408.51|29408.51|0
1649062160000|2022-04-04 08:49:20|29407.31|29407.31|29407.31|29407.31|29407.31|29407.31|29407.31|29407.31|0
1649062200000|2022-04-04 08:50:00|29410.84|29410.84|29410.84|29410.84|29410.84|29410.84|29410.84|29410.84|0
1649062240000|2022-04-04 08:50:40|29411.14|29411.14|29425.28|29425.28|29425.28|29425.28|29411.14|29411.14|0
1649062250000|2022-04-04 08:50:50|29418.21|29418.21|29414.68|29414.68|29418.21|29418.21|29414.68|29414.68|0
1649062270000|2022-04-04 08:51:10|29414.38|29414.38|29414.38|29414.38|29414.38|29414.38|29414.38|29414.38|0
1649062290000|2022-04-04 08:51:30|29414.68|29414.68|29407.61|29407.61|29414.68|29414.68|29407.61|29407.61|0
1649062300000|2022-04-04 08:51:40|29400.54|29400.54|29393.47|29393.47|29400.54|29400.54|29393.47|29393.47|0
1649062320000|2022-04-04 08:52:00|29389.93|29389.93|29389.63|29389.63|29389.93|29389.93|29389.33|29389.33|0
1649062330000|2022-04-04 08:52:10|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|0
1649062340000|2022-04-04 08:52:20|29385.28|29385.28|29385.28|29385.28|29385.28|29385.28|29385.28|29385.28|0
1649062370000|2022-04-04 08:52:50|29378.21|29378.21|29378.21|29378.21|29378.21|29378.21|29378.21|29378.21|0
1649062380000|2022-04-04 08:53:00|29385.28|29385.28|29385.28|29385.28|29385.28|29385.28|29385.28|29385.28|0
1649062390000|2022-04-04 08:53:10|29392.35|29392.35|29392.35|29392.35|29392.35|29392.35|29392.35|29392.35|0
1649062410000|2022-04-04 08:53:30|29385.28|29385.28|29385.28|29385.28|29385.28|29385.28|29385.28|29385.28|0
1649062420000|2022-04-04 08:53:40|29360.53|29360.53|29364.07|29364.07|29364.07|29364.07|29360.53|29360.53|0
1649062430000|2022-04-04 08:53:50|29357|29357|29357|29357|29357|29357|29357|29357|0
1649062440000|2022-04-04 08:54:00|29364.07|29364.07|29364.07|29364.07|29364.07|29364.07|29364.07|29364.07|0
1649062450000|2022-04-04 08:54:10|29371.14|29371.14|29371.14|29371.14|29371.14|29371.14|29371.14|29371.14|0
1649062510000|2022-04-04 08:55:10|29374.67|29374.67|29381.44|29381.44|29392.35|29392.35|29374.67|29374.67|0
1649062570000|2022-04-04 08:56:10|29392.05|29392.05|29392.05|29392.05|29392.05|29392.05|29392.05|29392.05|0
1649062580000|2022-04-04 08:56:20|29399.12|29399.12|29399.12|29399.12|29399.12|29399.12|29399.12|29399.12|0
1649062620000|2022-04-04 08:57:00|29399.72|29399.72|29400.32|29400.32|29400.32|29400.32|29399.72|29399.72|0
1649062640000|2022-04-04 08:57:20|29403.85|29403.85|29403.85|29403.85|29403.85|29403.85|29403.85|29403.85|0
1649062670000|2022-04-04 08:57:50|29396.78|29396.78|29407.39|29407.39|29407.39|29407.39|29396.78|29396.78|0
1649062680000|2022-04-04 08:58:00|29408.7|29408.7|29408.4|29408.4|29408.7|29408.7|29408.4|29408.4|0
1649062690000|2022-04-04 08:58:10|29408.81|29408.81|29408.81|29408.81|29408.81|29408.81|29408.81|29408.81|0
1649062720000|2022-04-04 08:58:40|29409.22|29409.22|29409.22|29409.22|29409.22|29409.22|29409.22|29409.22|0
1649062730000|2022-04-04 08:58:50|29408.81|29408.81|29408.81|29408.81|29408.81|29408.81|29408.81|29408.81|0
1649062780000|2022-04-04 08:59:40|29405.28|29405.28|29405.28|29405.28|29405.28|29405.28|29405.28|29405.28|0
1649062800000|2022-04-04 09:00:00|29408.81|29408.81|29408.81|29408.81|29408.81|29408.81|29408.81|29408.81|0
1649062830000|2022-04-04 09:00:30|29409.11|29409.11|29412.95|29412.95|29412.95|29412.95|29409.11|29409.11|0
1649062840000|2022-04-04 09:00:40|29409.41|29409.41|29409.41|29409.41|29412.95|29412.95|29409.41|29409.41|0
1649062850000|2022-04-04 09:00:50|29409|29409|29409|29409|29409|29409|29409|29409|0
1649062860000|2022-04-04 09:01:00|29409.41|29409.41|29409.41|29409.41|29409.41|29409.41|29409.41|29409.41|0
1649062870000|2022-04-04 09:01:10|29412.95|29412.95|29413.67|29413.67|29413.67|29413.67|29412.95|29412.95|0
1649062880000|2022-04-04 09:01:20|29421.94|29421.94|29421.94|29421.94|29421.94|29421.94|29421.94|29421.94|0
1649062900000|2022-04-04 09:01:40|29425.48|29425.48|29426.37|29426.37|29426.37|29426.37|29425.48|29425.48|0
1649062920000|2022-04-04 09:02:00|29426.61|29426.61|29427.32|29427.32|29427.32|29427.32|29426.61|29426.61|0
1649062930000|2022-04-04 09:02:10|29430.86|29430.86|29434.39|29434.39|29434.39|29434.39|29430.86|29430.86|0
1649062940000|2022-04-04 09:02:20|29430.86|29430.86|29430.86|29430.86|29430.86|29430.86|29430.86|29430.86|0
1649062970000|2022-04-04 09:02:50|29420.25|29420.25|29420.25|29420.25|29420.25|29420.25|29420.25|29420.25|0
1649063000000|2022-04-04 09:03:20|29413.18|29413.18|29413.18|29413.18|29413.18|29413.18|29413.18|29413.18|0
1649063040000|2022-04-04 09:04:00|29416.72|29416.72|29416.24|29416.24|29416.72|29416.72|29416.24|29416.24|0
1649063050000|2022-04-04 09:04:10|29415.99|29415.99|29430.13|29430.13|29430.13|29430.13|29415.99|29415.99|0
1649063070000|2022-04-04 09:04:30|29433.67|29433.67|29433.67|29433.67|29433.67|29433.67|29433.67|29433.67|0
1649063080000|2022-04-04 09:04:40|29434.87|29434.87|29434.87|29434.87|29434.87|29434.87|29434.87|29434.87|0
1649063090000|2022-04-04 09:04:50|29434.63|29434.63|29434.63|29434.63|29434.63|29434.63|29434.63|29434.63|0
1649063110000|2022-04-04 09:05:10|29431.09|29431.09|29431.09|29431.09|29431.09|29431.09|29431.09|29431.09|0
1649063140000|2022-04-04 09:05:40|29416.95|29416.95|29427.56|29427.56|29427.56|29427.56|29416.95|29416.95|0
1649063150000|2022-04-04 09:05:50|29420.49|29420.49|29420.49|29420.49|29420.49|29420.49|29420.49|29420.49|0
1649063160000|2022-04-04 09:06:00|29427.56|29427.56|29434.63|29434.63|29434.63|29434.63|29427.56|29427.56|0
1649063170000|2022-04-04 09:06:10|29427.56|29427.56|29427.56|29427.56|29427.56|29427.56|29427.56|29427.56|0
1649063180000|2022-04-04 09:06:20|29427.97|29427.97|29427.97|29427.97|29427.97|29427.97|29427.97|29427.97|0
1649063210000|2022-04-04 09:06:50|29431.5|29431.5|29438.57|29438.57|29438.57|29438.57|29431.5|29431.5|0
1649063220000|2022-04-04 09:07:00|29442.11|29442.11|29442.11|29442.11|29442.11|29442.11|29442.11|29442.11|0
1649063250000|2022-04-04 09:07:30|29438.57|29438.57|29435.04|29435.04|29438.57|29438.57|29435.04|29435.04|0
1649063290000|2022-04-04 09:08:10|29442.18|29442.18|29442.42|29442.42|29442.42|29442.42|29442.18|29442.18|0
1649063300000|2022-04-04 09:08:20|29449.49|29449.49|29452.78|29452.78|29453.02|29453.02|29449.49|29449.49|0
1649063310000|2022-04-04 09:08:30|29453.02|29453.02|29453.02|29453.02|29453.02|29453.02|29453.02|29453.02|0
1649063320000|2022-04-04 09:08:40|29452.78|29452.78|29452.78|29452.78|29452.78|29452.78|29452.18|29452.18|0
1649063340000|2022-04-04 09:09:00|29456.32|29456.32|29460.26|29460.26|29460.26|29460.26|29456.32|29456.32|0
1649063350000|2022-04-04 09:09:10|29459.06|29459.06|29457.56|29457.56|29459.06|29459.06|29457.56|29457.56|0
1649063360000|2022-04-04 09:09:20|29456.96|29456.96|29456.96|29456.96|29456.96|29456.96|29456.96|29456.96|0
1649063370000|2022-04-04 09:09:30|29453.42|29453.42|29452.22|29452.22|29453.42|29453.42|29452.22|29452.22|0
1649063380000|2022-04-04 09:09:40|29451.81|29451.81|29451.81|29451.81|29451.81|29451.81|29451.81|29451.81|0
1649063400000|2022-04-04 09:10:00|29462.42|29462.42|29466.55|29466.55|29466.55|29466.55|29462.42|29462.42|0
1649063430000|2022-04-04 09:10:30|29459.48|29459.48|29459.48|29459.48|29459.48|29459.48|29459.48|29459.48|0
1649063440000|2022-04-04 09:10:40|29463.02|29463.02|29463.02|29463.02|29463.02|29463.02|29463.02|29463.02|0
1649063450000|2022-04-04 09:10:50|29462.72|29462.72|29462.72|29462.72|29462.72|29462.72|29462.72|29462.72|0
1649063500000|2022-04-04 09:11:40|29461.81|29461.81|29461.81|29461.81|29461.81|29461.81|29461.81|29461.81|0
1649063530000|2022-04-04 09:12:10|29468.88|29468.88|29468.88|29468.88|29468.88|29468.88|29468.88|29468.88|0
1649063540000|2022-04-04 09:12:20|29465.35|29465.35|29465.35|29465.35|29465.35|29465.35|29465.35|29465.35|0
1649063550000|2022-04-04 09:12:30|29465.65|29465.65|29465.35|29465.35|29465.65|29465.65|29465.35|29465.35|0
1649063580000|2022-04-04 09:13:00|29468.88|29468.88|29472.42|29472.42|29472.42|29472.42|29468.88|29468.88|0
1649063640000|2022-04-04 09:14:00|29465.35|29465.35|29465.35|29465.35|29465.35|29465.35|29465.35|29465.35|0
1649063700000|2022-04-04 09:15:00|29458.28|29458.28|29458.28|29458.28|29458.28|29458.28|29458.28|29458.28|0
1649063720000|2022-04-04 09:15:20|29458.58|29458.58|29458.58|29458.58|29458.58|29458.58|29458.58|29458.58|0
1649063730000|2022-04-04 09:15:30|29469.18|29469.18|29469.18|29469.18|29469.18|29469.18|29469.18|29469.18|0
1649063740000|2022-04-04 09:15:40|29476.25|29476.25|29476.25|29476.25|29476.25|29476.25|29476.25|29476.25|0
1649063770000|2022-04-04 09:16:10|29483.32|29483.32|29483.32|29483.32|29483.32|29483.32|29483.32|29483.32|0
1649063780000|2022-04-04 09:16:20|29482.72|29482.72|29482.72|29482.72|29482.72|29482.72|29482.72|29482.72|0
1649063810000|2022-04-04 09:16:50|29482.42|29482.42|29482.72|29482.72|29482.72|29482.72|29482.42|29482.42|0
1649063830000|2022-04-04 09:17:10|29479.19|29479.19|29479.19|29479.19|29479.19|29479.19|29479.19|29479.19|0
1649063850000|2022-04-04 09:17:30|29482.72|29482.72|29482.72|29482.72|29482.72|29482.72|29482.72|29482.72|0
1649063860000|2022-04-04 09:17:40|29482.12|29482.12|29482.12|29482.12|29482.12|29482.12|29482.12|29482.12|0
1649063870000|2022-04-04 09:17:50|29478.59|29478.59|29478.59|29478.59|29478.59|29478.59|29478.59|29478.59|0
1649063880000|2022-04-04 09:18:00|29489.19|29489.19|29489.19|29489.19|29489.19|29489.19|29489.19|29489.19|0
1649063900000|2022-04-04 09:18:20|29482.12|29482.12|29482.12|29482.12|29482.12|29482.12|29482.12|29482.12|0
1649063920000|2022-04-04 09:18:40|29481.71|29481.71|29481.71|29481.71|29481.71|29481.71|29481.71|29481.71|0
1649063940000|2022-04-04 09:19:00|29478.18|29478.18|29478.18|29478.18|29478.18|29478.18|29478.18|29478.18|0
1649063950000|2022-04-04 09:19:10|29474.64|29474.64|29474.23|29474.23|29474.64|29474.64|29474.23|29474.23|0
1649064000000|2022-04-04 09:20:00|29477.77|29477.77|29477.77|29477.77|29477.77|29477.77|29477.77|29477.77|0
1649064040000|2022-04-04 09:20:40|29484.84|29484.84|29484.84|29484.84|29484.84|29484.84|29484.84|29484.84|0
1649064060000|2022-04-04 09:21:00|29485.14|29485.14|29485.14|29485.14|29485.14|29485.14|29485.14|29485.14|0
1649064080000|2022-04-04 09:21:20|29474.53|29474.53|29470.4|29470.4|29474.53|29474.53|29470.4|29470.4|0
1649064090000|2022-04-04 09:21:30|29469.58|29469.58|29473.11|29473.11|29473.11|29473.11|29469.58|29469.58|0
1649064110000|2022-04-04 09:21:50|29466.04|29466.04|29466.04|29466.04|29466.04|29466.04|29466.04|29466.04|0
1649064120000|2022-04-04 09:22:00|29473.11|29473.11|29473.71|29473.71|29473.71|29473.71|29473.11|29473.11|0
1649064140000|2022-04-04 09:22:20|29474.31|29474.31|29474.01|29474.01|29474.31|29474.31|29474.01|29474.01|0
1649064150000|2022-04-04 09:22:30|29481.08|29481.08|29481.08|29481.08|29481.08|29481.08|29481.08|29481.08|0
1649064180000|2022-04-04 09:23:00|29484.62|29484.62|29484.62|29484.62|29484.62|29484.62|29484.62|29484.62|0
1649064210000|2022-04-04 09:23:30|29485.52|29485.52|29489.06|29489.06|29489.06|29489.06|29485.52|29485.52|0
1649064230000|2022-04-04 09:23:50|29478.45|29478.45|29478.45|29478.45|29478.45|29478.45|29478.45|29478.45|0
1649064360000|2022-04-04 09:26:00|29485.52|29485.52|29485.52|29485.52|29485.52|29485.52|29485.52|29485.52|0
1649064400000|2022-04-04 09:26:40|29489.06|29489.06|29489.06|29489.06|29489.06|29489.06|29489.06|29489.06|0
1649064430000|2022-04-04 09:27:10|29485.52|29485.52|29485.52|29485.52|29485.52|29485.52|29485.52|29485.52|0
1649064440000|2022-04-04 09:27:20|29485.22|29485.22|29485.22|29485.22|29485.22|29485.22|29485.22|29485.22|0
1649064460000|2022-04-04 09:27:40|29484.92|29484.92|29484.92|29484.92|29484.92|29484.92|29484.92|29484.92|0
1649064480000|2022-04-04 09:28:00|29491.99|29491.99|29488.45|29488.45|29491.99|29491.99|29488.45|29488.45|0
1649064500000|2022-04-04 09:28:20|29484.92|29484.92|29477.55|29477.55|29484.92|29484.92|29477.55|29477.55|0
1649064520000|2022-04-04 09:28:40|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|29477.25|0
1649064530000|2022-04-04 09:28:50|29473.71|29473.71|29470.18|29470.18|29473.71|29473.71|29466.64|29466.64|0
1649064540000|2022-04-04 09:29:00|29466.64|29466.64|29466.64|29466.64|29466.64|29466.64|29466.64|29466.64|0
1649064550000|2022-04-04 09:29:10|29473.71|29473.71|29473.71|29473.71|29473.71|29473.71|29473.71|29473.71|0
1649064570000|2022-04-04 09:29:30|29470.18|29470.18|29470.18|29470.18|29470.18|29470.18|29470.18|29470.18|0
1649064600000|2022-04-04 09:30:00|29469.58|29469.58|29466.64|29466.64|29470.18|29470.18|29466.64|29466.64|0
1649064610000|2022-04-04 09:30:10|29456.04|29456.04|29456.04|29456.04|29456.04|29456.04|29456.04|29456.04|0
1649064630000|2022-04-04 09:30:30|29455.14|29455.14|29455.14|29455.14|29455.14|29455.14|29455.14|29455.14|0
1649064640000|2022-04-04 09:30:40|29455.38|29455.38|29455.38|29455.38|29455.38|29455.38|29455.38|29455.38|0
1649064670000|2022-04-04 09:31:10|29458.92|29458.92|29458.92|29458.92|29458.92|29458.92|29458.92|29458.92|0
1649064680000|2022-04-04 09:31:20|29458.61|29458.61|29455.08|29455.08|29458.61|29458.61|29455.08|29455.08|0
1649064700000|2022-04-04 09:31:40|29455.68|29455.68|29455.68|29455.68|29455.68|29455.68|29455.68|29455.68|0
1649064710000|2022-04-04 09:31:50|29455.98|29455.98|29455.98|29455.98|29456.88|29456.88|29455.98|29455.98|0
1649064730000|2022-04-04 09:32:10|29455.38|29455.38|29455.38|29455.38|29455.38|29455.38|29455.38|29455.38|0
1649064740000|2022-04-04 09:32:20|29444.78|29444.78|29434.17|29434.17|29444.78|29444.78|29434.17|29434.17|0
1649064780000|2022-04-04 09:33:00|29437.71|29437.71|29441.24|29441.24|29444.78|29444.78|29434.17|29434.17|0
1649064790000|2022-04-04 09:33:10|29444.78|29444.78|29444.78|29444.78|29444.78|29444.78|29444.78|29444.78|0
1649064810000|2022-04-04 09:33:30|29441.24|29441.24|29441.24|29441.24|29441.24|29441.24|29441.24|29441.24|0
1649064820000|2022-04-04 09:33:40|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|0
1649064840000|2022-04-04 09:34:00|29427.1|29427.1|29427.1|29427.1|29427.1|29427.1|29427.1|29427.1|0
1649064850000|2022-04-04 09:34:10|29426.8|29426.8|29427.4|29427.4|29427.4|29427.4|29426.8|29426.8|0
1649064860000|2022-04-04 09:34:20|29428|29428|29428.49|29428.49|29428.49|29428.49|29428|29428|0
1649064880000|2022-04-04 09:34:40|29421.42|29421.42|29421.42|29421.42|29421.42|29421.42|29421.42|29421.42|0
1649064900000|2022-04-04 09:35:00|29432.02|29432.02|29435.56|29435.56|29435.56|29435.56|29432.02|29432.02|0
1649064910000|2022-04-04 09:35:10|29442.63|29442.63|29445.56|29445.56|29445.56|29445.56|29442.03|29442.03|0
1649064920000|2022-04-04 09:35:20|29449.1|29449.1|29449.1|29449.1|29449.1|29449.1|29449.1|29449.1|0
1649064940000|2022-04-04 09:35:40|29445.56|29445.56|29444.96|29444.96|29445.56|29445.56|29444.96|29444.96|0
1649064950000|2022-04-04 09:35:50|29445.26|29445.26|29441.72|29441.72|29445.26|29445.26|29441.72|29441.72|0
1649064960000|2022-04-04 09:36:00|29452.33|29452.33|29452.33|29452.33|29452.33|29452.33|29452.33|29452.33|0
1649064980000|2022-04-04 09:36:20|29448.79|29448.79|29448.79|29448.79|29448.79|29448.79|29448.79|29448.79|0
1649065000000|2022-04-04 09:36:40|29459.4|29459.4|29459.4|29459.4|29459.4|29459.4|29459.4|29459.4|0
1649065010000|2022-04-04 09:36:50|29462.93|29462.93|29466.47|29466.47|29466.47|29466.47|29462.93|29462.93|0
1649065040000|2022-04-04 09:37:20|29470|29470|29470|29470|29470|29470|29470|29470|0
1649065060000|2022-04-04 09:37:40|29470.25|29470.25|29470.25|29470.25|29470.25|29470.25|29470.25|29470.25|0
1649065090000|2022-04-04 09:38:10|29459.64|29459.64|29459.64|29459.64|29459.64|29459.64|29459.64|29459.64|0
1649065100000|2022-04-04 09:38:20|29466.71|29466.71|29466.71|29466.71|29466.71|29466.71|29466.71|29466.71|0
1649065110000|2022-04-04 09:38:30|29467.01|29467.01|29467.61|29467.61|29467.61|29467.61|29467.01|29467.01|0
1649065140000|2022-04-04 09:39:00|29474.68|29474.68|29471.15|29471.15|29474.68|29474.68|29471.15|29471.15|0
1649065170000|2022-04-04 09:39:30|29453.47|29453.47|29460.54|29460.54|29464.08|29464.08|29453.47|29453.47|0
1649065190000|2022-04-04 09:39:50|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|0
1649065200000|2022-04-04 09:40:00|29457.31|29457.31|29457.31|29457.31|29457.31|29457.31|29457.31|29457.31|0
1649065210000|2022-04-04 09:40:10|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|0
1649065240000|2022-04-04 09:40:40|29464.38|29464.38|29464.38|29464.38|29464.38|29464.38|29464.38|29464.38|0
1649065270000|2022-04-04 09:41:10|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|0
1649065310000|2022-04-04 09:41:50|29457.31|29457.31|29457.31|29457.31|29457.31|29457.31|29457.31|29457.31|0
1649065320000|2022-04-04 09:42:00|29467.91|29467.91|29471.45|29471.45|29471.45|29471.45|29467.91|29467.91|0
1649065330000|2022-04-04 09:42:10|29464.38|29464.38|29464.38|29464.38|29464.38|29464.38|29464.38|29464.38|0
1649065340000|2022-04-04 09:42:20|29464.68|29464.68|29464.68|29464.68|29464.68|29464.68|29464.68|29464.68|0
1649065350000|2022-04-04 09:42:30|29465.28|29465.28|29464.98|29464.98|29465.88|29465.88|29464.98|29464.98|0
1649065370000|2022-04-04 09:42:50|29464.68|29464.68|29464.68|29464.68|29464.68|29464.68|29464.68|29464.68|0
1649065390000|2022-04-04 09:43:10|29468.21|29468.21|29471.75|29471.75|29471.75|29471.75|29468.21|29468.21|0
1649065450000|2022-04-04 09:44:10|29461.14|29461.14|29461.14|29461.14|29461.14|29461.14|29461.14|29461.14|0
1649065480000|2022-04-04 09:44:40|29468.21|29468.21|29468.21|29468.21|29468.21|29468.21|29468.21|29468.21|0
1649065500000|2022-04-04 09:45:00|29471.75|29471.75|29471.75|29471.75|29471.75|29471.75|29471.75|29471.75|0
1649065510000|2022-04-04 09:45:10|29475.28|29475.28|29475.28|29475.28|29475.28|29475.28|29475.28|29475.28|0
1649065520000|2022-04-04 09:45:20|29482.35|29482.35|29482.35|29482.35|29482.35|29482.35|29482.35|29482.35|0
1649065530000|2022-04-04 09:45:30|29483.55|29483.55|29483.55|29483.55|29483.55|29483.55|29483.55|29483.55|0
1649065540000|2022-04-04 09:45:40|29484.16|29484.16|29484.16|29484.16|29484.16|29484.16|29484.16|29484.16|0
1649065560000|2022-04-04 09:46:00|29470.02|29470.02|29472.95|29472.95|29472.95|29472.95|29465.88|29465.88|0
1649065590000|2022-04-04 09:46:30|29465.88|29465.88|29465.88|29465.88|29465.88|29465.88|29465.88|29465.88|0
1649065630000|2022-04-04 09:47:10|29476.48|29476.48|29477.69|29477.69|29477.69|29477.69|29476.48|29476.48|0
1649065640000|2022-04-04 09:47:20|29481.22|29481.22|29485.58|29485.58|29488.29|29488.29|29481.22|29481.22|0
1649065660000|2022-04-04 09:47:40|29485.28|29485.28|29484.98|29484.98|29485.28|29485.28|29484.98|29484.98|0
1649065680000|2022-04-04 09:48:00|29481.44|29481.44|29481.44|29481.44|29481.44|29481.44|29481.44|29481.44|0
1649065710000|2022-04-04 09:48:30|29480.84|29480.84|29481.44|29481.44|29481.44|29481.44|29480.84|29480.84|0
1649065730000|2022-04-04 09:48:50|29479.94|29479.94|29479.94|29479.94|29479.94|29479.94|29479.94|29479.94|0
1649065740000|2022-04-04 09:49:00|29480.84|29480.84|29480.84|29480.84|29480.84|29480.84|29480.84|29480.84|0
1649065750000|2022-04-04 09:49:10|29481.14|29481.14|29481.14|29481.14|29481.14|29481.14|29481.14|29481.14|0
1649065760000|2022-04-04 09:49:20|29480.41|29480.41|29480.41|29480.41|29480.41|29480.41|29480.41|29480.41|0
1649065770000|2022-04-04 09:49:30|29480|29480|29479.76|29479.76|29480|29480|29479.76|29479.76|0
1649065790000|2022-04-04 09:49:50|29483.3|29483.3|29483.3|29483.3|29483.3|29483.3|29483.3|29483.3|0
1649065800000|2022-04-04 09:50:00|29482.4|29482.4|29482.4|29482.4|29482.4|29482.4|29482.4|29482.4|0
1649065820000|2022-04-04 09:50:20|29482.1|29482.1|29482.7|29482.7|29482.7|29482.7|29482.1|29482.1|0
1649065840000|2022-04-04 09:50:40|29483|29483|29483|29483|29483|29483|29483|29483|0
1649065870000|2022-04-04 09:51:10|29486.53|29486.53|29486.53|29486.53|29490.07|29490.07|29486.53|29486.53|0
1649065880000|2022-04-04 09:51:20|29486.94|29486.94|29486.94|29486.94|29486.94|29486.94|29486.94|29486.94|0
1649065930000|2022-04-04 09:52:10|29490.48|29490.48|29490.89|29490.89|29490.89|29490.89|29490.48|29490.48|0
1649065940000|2022-04-04 09:52:20|29494.42|29494.42|29494.42|29494.42|29494.42|29494.42|29490.89|29490.89|0
1649065960000|2022-04-04 09:52:40|29483.82|29483.82|29483.82|29483.82|29483.82|29483.82|29483.82|29483.82|0
1649065970000|2022-04-04 09:52:50|29480.28|29480.28|29480.28|29480.28|29480.28|29480.28|29480.28|29480.28|0
1649065980000|2022-04-04 09:53:00|29479.46|29479.46|29479.46|29479.46|29479.46|29479.46|29479.46|29479.46|0
1649066020000|2022-04-04 09:53:40|29475.93|29475.93|29479.46|29479.46|29479.46|29479.46|29475.93|29475.93|0
1649066040000|2022-04-04 09:54:00|29486.53|29486.53|29486.53|29486.53|29486.53|29486.53|29486.53|29486.53|0
1649066080000|2022-04-04 09:54:40|29479.46|29479.46|29479.46|29479.46|29479.46|29479.46|29479.46|29479.46|0
1649066090000|2022-04-04 09:54:50|29475.93|29475.93|29475.93|29475.93|29475.93|29475.93|29475.93|29475.93|0
1649066100000|2022-04-04 09:55:00|29479.46|29479.46|29479.46|29479.46|29479.46|29479.46|29479.46|29479.46|0
1649066110000|2022-04-04 09:55:10|29479.05|29479.05|29482.59|29482.59|29482.59|29482.59|29479.05|29479.05|0
1649066120000|2022-04-04 09:55:20|29483|29483|29483|29483|29483|29483|29483|29483|0
1649066150000|2022-04-04 09:55:50|29483.41|29483.41|29483.41|29483.41|29483.41|29483.41|29483.41|29483.41|0
1649066180000|2022-04-04 09:56:20|29490.48|29490.48|29490.48|29490.48|29490.48|29490.48|29490.48|29490.48|0
1649066210000|2022-04-04 09:56:50|29490.78|29490.78|29490.78|29490.78|29490.78|29490.78|29490.78|29490.78|0
1649066250000|2022-04-04 09:57:30|29497.85|29497.85|29497.85|29497.85|29497.85|29497.85|29497.85|29497.85|0
1649066260000|2022-04-04 09:57:40|29501.38|29501.38|29501.38|29501.38|29501.38|29501.38|29501.38|29501.38|0
1649066290000|2022-04-04 09:58:10|29501.68|29501.68|29505.22|29505.22|29508.75|29508.75|29501.68|29501.68|0
1649066330000|2022-04-04 09:58:50|29512.29|29512.29|29512.29|29512.29|29512.29|29512.29|29512.29|29512.29|0
1649066340000|2022-04-04 09:59:00|29515.82|29515.82|29515.82|29515.82|29515.82|29515.82|29515.82|29515.82|0
1649066380000|2022-04-04 09:59:40|29519.36|29519.36|29511.99|29511.99|29519.36|29519.36|29511.99|29511.99|0
1649066390000|2022-04-04 09:59:50|29515.52|29515.52|29536.73|29536.73|29536.73|29536.73|29515.52|29515.52|0
1649066400000|2022-04-04 10:00:00|29536.97|29536.97|29529.9|29529.9|29536.97|29536.97|29529.9|29529.9|0
1649066410000|2022-04-04 10:00:10|29533.44|29533.44|29533.44|29533.44|29533.44|29533.44|29533.44|29533.44|0
1649066420000|2022-04-04 10:00:20|29533.74|29533.74|29533.74|29533.74|29533.74|29533.74|29533.74|29533.74|0
1649066440000|2022-04-04 10:00:40|29537.27|29537.27|29537.27|29537.27|29537.27|29537.27|29537.27|29537.27|0
1649066450000|2022-04-04 10:00:50|29540.81|29540.81|29540.81|29540.81|29540.81|29540.81|29540.81|29540.81|0
1649066460000|2022-04-04 10:01:00|29544.34|29544.34|29544.34|29544.34|29544.34|29544.34|29544.34|29544.34|0
1649066470000|2022-04-04 10:01:10|29530.2|29530.2|29535.77|29535.77|29535.77|29535.77|29530.2|29530.2|0
1649066500000|2022-04-04 10:01:40|29528.7|29528.7|29525.17|29525.17|29532.24|29532.24|29525.17|29525.17|0
1649066530000|2022-04-04 10:02:10|29524.87|29524.87|29525.17|29525.17|29525.17|29525.17|29524.87|29524.87|0
1649066550000|2022-04-04 10:02:30|29532.24|29532.24|29528.7|29528.7|29532.24|29532.24|29528.7|29528.7|0
1649066570000|2022-04-04 10:02:50|29525.17|29525.17|29525.17|29525.17|29525.17|29525.17|29525.17|29525.17|0
1649066600000|2022-04-04 10:03:20|29521.63|29521.63|29521.63|29521.63|29521.63|29521.63|29521.63|29521.63|0
1649066650000|2022-04-04 10:04:10|29514.56|29514.56|29514.56|29514.56|29514.56|29514.56|29514.56|29514.56|0
1649066660000|2022-04-04 10:04:20|29514.26|29514.26|29514.26|29514.26|29514.26|29514.26|29514.26|29514.26|0
1649066690000|2022-04-04 10:04:50|29514.56|29514.56|29514.56|29514.56|29514.56|29514.56|29514.56|29514.56|0
1649066710000|2022-04-04 10:05:10|29528.7|29528.7|29528.7|29528.7|29528.7|29528.7|29528.7|29528.7|0
1649066770000|2022-04-04 10:06:10|29532.24|29532.24|29532.24|29532.24|29532.24|29532.24|29532.24|29532.24|0
1649066800000|2022-04-04 10:06:40|29531.03|29531.03|29531.03|29531.03|29531.63|29531.63|29530.73|29530.73|0
1649066810000|2022-04-04 10:06:50|29534.57|29534.57|29533.67|29533.67|29534.87|29534.87|29533.67|29533.67|0
1649066830000|2022-04-04 10:07:10|29535.17|29535.17|29535.47|29535.47|29535.47|29535.47|29535.17|29535.17|0
1649066870000|2022-04-04 10:07:50|29528.4|29528.4|29528.4|29528.4|29528.4|29528.4|29528.4|29528.4|0
1649066880000|2022-04-04 10:08:00|29535.47|29535.47|29535.47|29535.47|29535.47|29535.47|29535.47|29535.47|0
1649066920000|2022-04-04 10:08:40|29535.17|29535.17|29535.17|29535.17|29535.17|29535.17|29535.17|29535.17|0
1649066960000|2022-04-04 10:09:20|29535.47|29535.47|29542.54|29542.54|29542.54|29542.54|29535.47|29535.47|0
1649066970000|2022-04-04 10:09:30|29542.78|29542.78|29543.02|29543.02|29543.02|29543.02|29542.78|29542.78|0
1649066980000|2022-04-04 10:09:40|29543.43|29543.43|29543.84|29543.84|29543.84|29543.84|29543.43|29543.43|0
1649066990000|2022-04-04 10:09:50|29544.25|29544.25|29549.02|29549.02|29549.02|29549.02|29544.25|29544.25|0
1649067000000|2022-04-04 10:10:00|29549.62|29549.62|29549.1|29549.1|29549.92|29549.92|29549.1|29549.1|0
1649067030000|2022-04-04 10:10:30|29549.7|29549.7|29570.91|29570.91|29570.91|29570.91|29549.7|29549.7|0
1649067060000|2022-04-04 10:11:00|29571.32|29571.32|29571.73|29571.73|29571.73|29571.73|29571.32|29571.32|0
1649067070000|2022-04-04 10:11:10|29572.03|29572.03|29571.73|29571.73|29572.03|29572.03|29571.73|29571.73|0
1649067080000|2022-04-04 10:11:20|29571.43|29571.43|29560.22|29560.22|29571.43|29571.43|29560.22|29560.22|0
1649067110000|2022-04-04 10:11:50|29553.15|29553.15|29553.15|29553.15|29553.15|29553.15|29553.15|29553.15|0
1649067120000|2022-04-04 10:12:00|29549.62|29549.62|29546.08|29546.08|29549.62|29549.62|29546.08|29546.08|0
1649067180000|2022-04-04 10:13:00|29539.01|29539.01|29514.27|29514.27|29539.01|29539.01|29514.27|29514.27|0
1649067200000|2022-04-04 10:13:20|29517.8|29517.8|29517.8|29517.8|29517.8|29517.8|29517.8|29517.8|0
1649067210000|2022-04-04 10:13:30|29510.73|29510.73|29510.73|29510.73|29510.73|29510.73|29510.73|29510.73|0
1649067220000|2022-04-04 10:13:40|29509.92|29509.92|29509.51|29509.51|29509.92|29509.92|29509.51|29509.51|0
1649067250000|2022-04-04 10:14:10|29502.44|29502.44|29502.44|29502.44|29502.44|29502.44|29502.44|29502.44|0
1649067260000|2022-04-04 10:14:20|29502.03|29502.03|29502.33|29502.33|29502.33|29502.33|29502.03|29502.03|0
1649067350000|2022-04-04 10:15:50|29488.19|29488.19|29491.72|29491.72|29491.72|29491.72|29488.19|29488.19|0
1649067360000|2022-04-04 10:16:00|29491.31|29491.31|29491.31|29491.31|29491.31|29491.31|29491.31|29491.31|0
1649067400000|2022-04-04 10:16:40|29487.78|29487.78|29487.78|29487.78|29487.78|29487.78|29487.78|29487.78|0
1649067410000|2022-04-04 10:16:50|29477.17|29477.17|29470.1|29470.1|29477.17|29477.17|29470.1|29470.1|0
1649067420000|2022-04-04 10:17:00|29470.4|29470.4|29470.4|29470.4|29470.4|29470.4|29470.4|29470.4|0
1649067470000|2022-04-04 10:17:50|29456.26|29456.26|29445.66|29445.66|29456.26|29456.26|29445.66|29445.66|0
1649067490000|2022-04-04 10:18:10|29449.19|29449.19|29442.12|29442.12|29449.19|29449.19|29442.12|29442.12|0
1649067510000|2022-04-04 10:18:30|29435.05|29435.05|29449.19|29449.19|29449.19|29449.19|29435.05|29435.05|0
1649067520000|2022-04-04 10:18:40|29452.73|29452.73|29442.12|29442.12|29452.73|29452.73|29442.12|29442.12|0
1649067550000|2022-04-04 10:19:10|29441.88|29441.88|29441.88|29441.88|29441.88|29441.88|29441.88|29441.88|0
1649067580000|2022-04-04 10:19:40|29434.81|29434.81|29427.74|29427.74|29434.81|29434.81|29427.74|29427.74|0
1649067590000|2022-04-04 10:19:50|29424.21|29424.21|29423.91|29423.91|29424.21|29424.21|29423.91|29423.91|0
1649067600000|2022-04-04 10:20:00|29423.5|29423.5|29423.5|29423.5|29423.5|29423.5|29423.5|29423.5|0
1649067660000|2022-04-04 10:21:00|29405.82|29405.82|29402.29|29402.29|29405.82|29405.82|29402.29|29402.29|0
1649067680000|2022-04-04 10:21:20|29409.36|29409.36|29416.43|29416.43|29416.43|29416.43|29409.36|29409.36|0
1649067690000|2022-04-04 10:21:30|29412.89|29412.89|29412.89|29412.89|29412.89|29412.89|29412.89|29412.89|0
1649067700000|2022-04-04 10:21:40|29412.59|29412.59|29412.59|29412.59|29412.59|29412.59|29412.59|29412.59|0
1649067710000|2022-04-04 10:21:50|29423.8|29423.8|29423.8|29423.8|29423.8|29423.8|29423.8|29423.8|0
1649067720000|2022-04-04 10:22:00|29434.4|29434.4|29432.6|29432.6|29434.4|29434.4|29432.6|29432.6|0
1649067730000|2022-04-04 10:22:10|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|0
1649067750000|2022-04-04 10:22:30|29439.37|29439.37|29439.67|29439.67|29439.67|29439.67|29439.37|29439.37|0
1649067780000|2022-04-04 10:23:00|29446.74|29446.74|29446.74|29446.74|29446.74|29446.74|29446.74|29446.74|0
1649067790000|2022-04-04 10:23:10|29439.67|29439.67|29440.27|29440.27|29440.27|29440.27|29439.67|29439.67|0
1649067810000|2022-04-04 10:23:30|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|0
1649067830000|2022-04-04 10:23:50|29440.27|29440.27|29440.27|29440.27|29440.27|29440.27|29440.27|29440.27|0
1649067850000|2022-04-04 10:24:10|29454.41|29454.41|29454.82|29454.82|29454.82|29454.82|29454.41|29454.41|0
1649067880000|2022-04-04 10:24:40|29451.28|29451.28|29451.28|29451.28|29451.28|29451.28|29451.28|29451.28|0
1649067930000|2022-04-04 10:25:30|29458.35|29458.35|29458.35|29458.35|29458.35|29458.35|29458.35|29458.35|0
1649067950000|2022-04-04 10:25:50|29458.6|29458.6|29458.6|29458.6|29458.6|29458.6|29458.6|29458.6|0
1649067960000|2022-04-04 10:26:00|29462.13|29462.13|29462.13|29462.13|29462.13|29462.13|29462.13|29462.13|0
1649068030000|2022-04-04 10:27:10|29457.39|29457.39|29458|29458|29458|29458|29457.39|29457.39|0
1649068140000|2022-04-04 10:29:00|29458.6|29458.6|29458.6|29458.6|29458.6|29458.6|29458.6|29458.6|0
1649068150000|2022-04-04 10:29:10|29457.39|29457.39|29458|29458|29458|29458|29457.39|29457.39|0
1649068170000|2022-04-04 10:29:30|29465.07|29465.07|29472.13|29472.13|29472.13|29472.13|29465.07|29465.07|0
1649068180000|2022-04-04 10:29:40|29468.6|29468.6|29468.6|29468.6|29468.6|29468.6|29468.6|29468.6|0
1649068190000|2022-04-04 10:29:50|29461.53|29461.53|29458|29458|29461.53|29461.53|29458|29458|0
1649068220000|2022-04-04 10:30:20|29458.3|29458.3|29458.6|29458.6|29458.6|29458.6|29458.3|29458.3|0
1649068430000|2022-04-04 10:33:50|29459.8|29459.8|29459.8|29459.8|29459.8|29459.8|29459.8|29459.8|0
1649068440000|2022-04-04 10:34:00|29459.5|29459.5|29452.43|29452.43|29459.5|29459.5|29452.43|29452.43|0
1649068480000|2022-04-04 10:34:40|29438.29|29438.29|29438.29|29438.29|29438.29|29438.29|29438.29|29438.29|0
1649068510000|2022-04-04 10:35:10|29441.82|29441.82|29448.89|29448.89|29448.89|29448.89|29441.82|29441.82|0
1649068530000|2022-04-04 10:35:30|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|29445.36|0
1649068550000|2022-04-04 10:35:50|29448.89|29448.89|29448.89|29448.89|29448.89|29448.89|29448.89|29448.89|0
1649068670000|2022-04-04 10:37:50|29449.49|29449.49|29456.56|29456.56|29456.56|29456.56|29449.49|29449.49|0
1649068680000|2022-04-04 10:38:00|29463.63|29463.63|29463.63|29463.63|29463.63|29463.63|29463.63|29463.63|0
1649068760000|2022-04-04 10:39:20|29463.39|29463.39|29463.39|29463.39|29463.39|29463.39|29463.39|29463.39|0
1649068820000|2022-04-04 10:40:20|29463.69|29463.69|29463.69|29463.69|29463.69|29463.69|29463.69|29463.69|0
1649068840000|2022-04-04 10:40:40|29467.23|29467.23|29467.23|29467.23|29467.23|29467.23|29467.23|29467.23|0
1649068850000|2022-04-04 10:40:50|29470.76|29470.76|29470.76|29470.76|29470.76|29470.76|29470.76|29470.76|0
1649068860000|2022-04-04 10:41:00|29474.3|29474.3|29474.3|29474.3|29474.3|29474.3|29474.3|29474.3|0
1649068880000|2022-04-04 10:41:20|29470.76|29470.76|29470.76|29470.76|29470.76|29470.76|29470.76|29470.76|0
1649068920000|2022-04-04 10:42:00|29471|29471|29471|29471|29471|29471|29471|29471|0
1649068930000|2022-04-04 10:42:10|29485.14|29485.14|29509.89|29509.89|29509.89|29509.89|29485.14|29485.14|0
1649068940000|2022-04-04 10:42:20|29513.42|29513.42|29516.96|29516.96|29516.96|29516.96|29509.89|29509.89|0
1649068950000|2022-04-04 10:42:30|29509.89|29509.89|29509.89|29509.89|29509.89|29509.89|29509.89|29509.89|0
1649068960000|2022-04-04 10:42:40|29506.35|29506.35|29506.35|29506.35|29506.35|29506.35|29506.35|29506.35|0
1649068980000|2022-04-04 10:43:00|29516.96|29516.96|29516.96|29516.96|29516.96|29516.96|29516.96|29516.96|0
1649068990000|2022-04-04 10:43:10|29534.63|29534.63|29531.1|29531.1|29534.63|29534.63|29531.1|29531.1|0
1649069010000|2022-04-04 10:43:30|29534.63|29534.63|29534.93|29534.93|29534.93|29534.93|29534.63|29534.63|0
1649069020000|2022-04-04 10:43:40|29536.16|29536.16|29537.39|29537.39|29537.39|29537.39|29536.16|29536.16|0
1649069040000|2022-04-04 10:44:00|29536.4|29536.4|29534.1|29534.1|29536.4|29536.4|29532.87|29532.87|0
1649069050000|2022-04-04 10:44:10|29533.28|29533.28|29532.46|29532.46|29533.28|29533.28|29532.46|29532.46|0
1649069070000|2022-04-04 10:44:30|29532.16|29532.16|29531.86|29531.86|29532.16|29532.16|29531.86|29531.86|0
1649069090000|2022-04-04 10:44:50|29535.39|29535.39|29535.39|29535.39|29535.39|29535.39|29535.39|29535.39|0
1649069100000|2022-04-04 10:45:00|29531.86|29531.86|29527.72|29527.72|29531.86|29531.86|29527.72|29527.72|0
1649069160000|2022-04-04 10:46:00|29534.79|29534.79|29538.33|29538.33|29538.33|29538.33|29534.79|29534.79|0
1649069170000|2022-04-04 10:46:10|29534.79|29534.79|29534.79|29534.79|29534.79|29534.79|29534.79|29534.79|0
1649069180000|2022-04-04 10:46:20|29535.2|29535.2|29536.02|29536.02|29536.02|29536.02|29535.2|29535.2|0
1649069200000|2022-04-04 10:46:40|29535.12|29535.12|29541.59|29541.59|29541.59|29541.59|29534.22|29534.22|0
1649069210000|2022-04-04 10:46:50|29541.29|29541.29|29541.29|29541.29|29541.59|29541.59|29540.99|29540.99|0
1649069220000|2022-04-04 10:47:00|29540.47|29540.47|29540.47|29540.47|29540.47|29540.47|29540.47|29540.47|0
1649069230000|2022-04-04 10:47:10|29540.06|29540.06|29539.76|29539.76|29540.06|29540.06|29539.16|29539.16|0
1649069250000|2022-04-04 10:47:30|29539.16|29539.16|29539.16|29539.16|29539.16|29539.16|29539.16|29539.16|0
1649069260000|2022-04-04 10:47:40|29538.86|29538.86|29538.86|29538.86|29538.86|29538.86|29538.56|29538.56|0
1649069270000|2022-04-04 10:47:50|29539.16|29539.16|29539.46|29539.46|29539.46|29539.46|29539.16|29539.16|0
1649069290000|2022-04-04 10:48:10|29539.16|29539.16|29539.16|29539.16|29539.16|29539.16|29539.16|29539.16|0
1649069310000|2022-04-04 10:48:30|29535.62|29535.62|29535.62|29535.62|29535.62|29535.62|29535.62|29535.62|0
1649069370000|2022-04-04 10:49:30|29532.09|29532.09|29532.09|29532.09|29532.09|29532.09|29532.09|29532.09|0
1649069390000|2022-04-04 10:49:50|29535.62|29535.62|29532.09|29532.09|29535.62|29535.62|29532.09|29532.09|0
1649069400000|2022-04-04 10:50:00|29531.79|29531.79|29531.79|29531.79|29531.79|29531.79|29531.79|29531.79|0
1649069410000|2022-04-04 10:50:10|29532.09|29532.09|29532.09|29532.09|29532.09|29532.09|29532.09|29532.09|0
1649069440000|2022-04-04 10:50:40|29532.69|29532.69|29532.09|29532.09|29532.69|29532.69|29532.09|29532.09|0
1649069460000|2022-04-04 10:51:00|29539.16|29539.16|29528.55|29528.55|29539.16|29539.16|29528.55|29528.55|0
1649069480000|2022-04-04 10:51:20|29535.62|29535.62|29535.62|29535.62|29535.62|29535.62|29535.62|29535.62|0
1649069530000|2022-04-04 10:52:10|29536.22|29536.22|29542.69|29542.69|29542.69|29542.69|29535.62|29535.62|0
1649069560000|2022-04-04 10:52:40|29546.23|29546.23|29542.69|29542.69|29546.23|29546.23|29542.69|29542.69|0
1649069570000|2022-04-04 10:52:50|29539.16|29539.16|29538.86|29538.86|29539.16|29539.16|29538.86|29538.86|0
1649069580000|2022-04-04 10:53:00|29537.96|29537.96|29531.19|29531.19|29538.26|29538.26|29531.19|29531.19|0
1649069610000|2022-04-04 10:53:30|29538.26|29538.26|29538.26|29538.26|29538.26|29538.26|29538.26|29538.26|0
1649069620000|2022-04-04 10:53:40|29537.66|29537.66|29537.66|29537.66|29537.66|29537.66|29537.66|29537.66|0
1649069640000|2022-04-04 10:54:00|29534.12|29534.12|29534.12|29534.12|29534.12|29534.12|29534.12|29534.12|0
1649069710000|2022-04-04 10:55:10|29530.59|29530.59|29530.59|29530.59|29530.59|29530.59|29530.59|29530.59|0
1649069720000|2022-04-04 10:55:20|29541.19|29541.19|29541.49|29541.49|29541.49|29541.49|29541.19|29541.19|0
1649069850000|2022-04-04 10:57:30|29541.79|29541.79|29552.4|29552.4|29552.4|29552.4|29541.79|29541.79|0
1649069870000|2022-04-04 10:57:50|29555.93|29555.93|29555.93|29555.93|29555.93|29555.93|29555.93|29555.93|0
1649069890000|2022-04-04 10:58:10|29559.47|29559.47|29566.54|29566.54|29566.54|29566.54|29559.47|29559.47|0
1649069900000|2022-04-04 10:58:20|29570.07|29570.07|29570.07|29570.07|29570.07|29570.07|29570.07|29570.07|0
1649069910000|2022-04-04 10:58:30|29566.54|29566.54|29566.54|29566.54|29566.54|29566.54|29566.54|29566.54|0
1649069920000|2022-04-04 10:58:40|29555.93|29555.93|29548.86|29548.86|29555.93|29555.93|29548.86|29548.86|0
1649069930000|2022-04-04 10:58:50|29545.33|29545.33|29552.4|29552.4|29552.4|29552.4|29545.33|29545.33|0
1649069980000|2022-04-04 10:59:40|29552.7|29552.7|29553|29553|29553|29553|29552.7|29552.7|0
1649069990000|2022-04-04 10:59:50|29552.4|29552.4|29552.4|29552.4|29552.4|29552.4|29552.4|29552.4|0
1649070000000|2022-04-04 11:00:00|29555.93|29555.93|29555.93|29555.93|29555.93|29555.93|29555.93|29555.93|0
1649070010000|2022-04-04 11:00:10|29559.47|29559.47|29559.47|29559.47|29559.47|29559.47|29559.47|29559.47|0
1649070030000|2022-04-04 11:00:30|29552.4|29552.4|29552.4|29552.4|29552.4|29552.4|29552.4|29552.4|0
1649070050000|2022-04-04 11:00:50|29553|29553|29553|29553|29553|29553|29553|29553|0
1649070120000|2022-04-04 11:02:00|29545.03|29545.03|29545.03|29545.03|29545.03|29545.03|29545.03|29545.03|0
1649070130000|2022-04-04 11:02:10|29541.49|29541.49|29541.49|29541.49|29541.49|29541.49|29541.49|29541.49|0
1649070140000|2022-04-04 11:02:20|29541.19|29541.19|29537.66|29537.66|29541.19|29541.19|29537.66|29537.66|0
1649070180000|2022-04-04 11:03:00|29537.06|29537.06|29547.96|29547.96|29547.96|29547.96|29537.06|29537.06|0
1649070260000|2022-04-04 11:04:20|29547.55|29547.55|29547.55|29547.55|29547.55|29547.55|29547.55|29547.55|0
1649070300000|2022-04-04 11:05:00|29551.09|29551.09|29551.09|29551.09|29551.09|29551.09|29551.09|29551.09|0
1649070310000|2022-04-04 11:05:10|29554.62|29554.62|29558.16|29558.16|29558.16|29558.16|29554.62|29554.62|0
1649070320000|2022-04-04 11:05:20|29561.69|29561.69|29561.69|29561.69|29561.69|29561.69|29561.69|29561.69|0
1649070350000|2022-04-04 11:05:50|29558.16|29558.16|29558.16|29558.16|29558.16|29558.16|29558.16|29558.16|0
1649070370000|2022-04-04 11:06:10|29551.09|29551.09|29551.09|29551.09|29551.09|29551.09|29551.09|29551.09|0
1649070420000|2022-04-04 11:07:00|29547.55|29547.55|29551.09|29551.09|29551.09|29551.09|29547.55|29547.55|0
1649070430000|2022-04-04 11:07:10|29554.62|29554.62|29554.62|29554.62|29554.62|29554.62|29554.62|29554.62|0
1649070450000|2022-04-04 11:07:30|29558.16|29558.16|29561.69|29561.69|29561.69|29561.69|29558.16|29558.16|0
1649070470000|2022-04-04 11:07:50|29559.89|29559.89|29561.09|29561.09|29561.09|29561.09|29559.89|29559.89|0
1649070480000|2022-04-04 11:08:00|29557.55|29557.55|29557.55|29557.55|29557.55|29557.55|29557.55|29557.55|0
1649070510000|2022-04-04 11:08:30|29556.95|29556.95|29556.95|29556.95|29556.95|29556.95|29556.95|29556.95|0
1649070520000|2022-04-04 11:08:40|29557.25|29557.25|29557.85|29557.85|29557.85|29557.85|29557.25|29557.25|0
1649070560000|2022-04-04 11:09:20|29558.26|29558.26|29558.67|29558.67|29558.67|29558.67|29558.26|29558.26|0
1649070570000|2022-04-04 11:09:30|29559.49|29559.49|29559.49|29559.49|29559.49|29559.49|29559.49|29559.49|0
1649070580000|2022-04-04 11:09:40|29559.79|29559.79|29559.79|29559.79|29559.79|29559.79|29559.79|29559.79|0
1649070660000|2022-04-04 11:11:00|29558.97|29558.97|29559.79|29559.79|29559.79|29559.79|29558.97|29558.97|0
1649070710000|2022-04-04 11:11:50|29560.2|29560.2|29560.2|29560.2|29560.2|29560.2|29560.2|29560.2|0
1649070720000|2022-04-04 11:12:00|29570.81|29570.81|29570.81|29570.81|29570.81|29570.81|29570.81|29570.81|0
1649070740000|2022-04-04 11:12:20|29563.74|29563.74|29560.2|29560.2|29563.74|29563.74|29560.2|29560.2|0
1649070780000|2022-04-04 11:13:00|29556.67|29556.67|29563.26|29563.26|29563.98|29563.98|29556.67|29556.67|0
1649070790000|2022-04-04 11:13:10|29566.79|29566.79|29566.38|29566.38|29566.79|29566.79|29565.97|29565.97|0
1649070800000|2022-04-04 11:13:20|29569.92|29569.92|29563.26|29563.26|29570.33|29570.33|29563.26|29563.26|0
1649070810000|2022-04-04 11:13:30|29563.56|29563.56|29563.56|29563.56|29563.56|29563.56|29563.56|29563.56|0
1649070840000|2022-04-04 11:14:00|29570.63|29570.63|29571.04|29571.04|29571.04|29571.04|29570.63|29570.63|0
1649070850000|2022-04-04 11:14:10|29569.81|29569.81|29573.34|29573.34|29573.34|29573.34|29569.81|29569.81|0
1649070870000|2022-04-04 11:14:30|29573.75|29573.75|29573.75|29573.75|29573.75|29573.75|29573.75|29573.75|0
1649070880000|2022-04-04 11:14:40|29574.16|29574.16|29578|29578|29578|29578|29574.16|29574.16|0
1649070890000|2022-04-04 11:14:50|29581.53|29581.53|29582.13|29582.13|29582.13|29582.13|29581.53|29581.53|0
1649070950000|2022-04-04 11:15:50|29583.03|29583.03|29583.03|29583.03|29583.03|29583.03|29583.03|29583.03|0
1649070960000|2022-04-04 11:16:00|29593.64|29593.64|29593.64|29593.64|29593.64|29593.64|29593.64|29593.64|0
1649070980000|2022-04-04 11:16:20|29590.1|29590.1|29590.1|29590.1|29590.1|29590.1|29590.1|29590.1|0
1649070990000|2022-04-04 11:16:30|29593.64|29593.64|29593.64|29593.64|29593.64|29593.64|29593.64|29593.64|0
1649071000000|2022-04-04 11:16:40|29593.94|29593.94|29604.54|29604.54|29604.54|29604.54|29593.94|29593.94|0
1649071010000|2022-04-04 11:16:50|29608.08|29608.08|29608.08|29608.08|29608.08|29608.08|29608.08|29608.08|0
1649071020000|2022-04-04 11:17:00|29608.32|29608.32|29608.62|29608.62|29608.62|29608.62|29608.32|29608.32|0
1649071030000|2022-04-04 11:17:10|29612.15|29612.15|29619.22|29619.22|29619.22|29619.22|29612.15|29612.15|0
1649071040000|2022-04-04 11:17:20|29612.15|29612.15|29612.15|29612.15|29612.15|29612.15|29612.15|29612.15|0
1649071070000|2022-04-04 11:17:50|29611.74|29611.74|29608.21|29608.21|29611.74|29611.74|29608.21|29608.21|0
1649071100000|2022-04-04 11:18:20|29611.74|29611.74|29611.74|29611.74|29615.28|29615.28|29611.74|29611.74|0
1649071130000|2022-04-04 11:18:50|29604.68|29604.68|29597.3|29597.3|29604.98|29604.98|29597.3|29597.3|0
1649071140000|2022-04-04 11:19:00|29596.7|29596.7|29592.46|29592.46|29596.7|29596.7|29592.46|29592.46|0
1649071150000|2022-04-04 11:19:10|29588.92|29588.92|29592.46|29592.46|29592.46|29592.46|29588.92|29588.92|0
1649071160000|2022-04-04 11:19:20|29592.05|29592.05|29592.05|29592.05|29592.05|29592.05|29592.05|29592.05|0
1649071210000|2022-04-04 11:20:10|29593.28|29593.28|29593.28|29593.28|29593.28|29593.28|29593.28|29593.28|0
1649071220000|2022-04-04 11:20:20|29586.21|29586.21|29572.07|29572.07|29586.21|29586.21|29572.07|29572.07|0
1649071250000|2022-04-04 11:20:50|29571.77|29571.77|29561.16|29561.16|29571.77|29571.77|29561.16|29561.16|0
1649071320000|2022-04-04 11:22:00|29560.86|29560.86|29546.72|29546.72|29560.86|29560.86|29546.72|29546.72|0
1649071340000|2022-04-04 11:22:20|29539.65|29539.65|29539.65|29539.65|29539.65|29539.65|29539.65|29539.65|0
1649071350000|2022-04-04 11:22:30|29539.35|29539.35|29539.35|29539.35|29539.35|29539.35|29539.35|29539.35|0
1649071380000|2022-04-04 11:23:00|29528.75|29528.75|29528.75|29528.75|29528.75|29528.75|29528.75|29528.75|0
1649071400000|2022-04-04 11:23:20|29528.26|29528.26|29528.26|29528.26|29528.26|29528.26|29528.26|29528.26|0
1649071430000|2022-04-04 11:23:50|29527.66|29527.66|29527.66|29527.66|29527.66|29527.66|29527.66|29527.66|0
1649071440000|2022-04-04 11:24:00|29527.42|29527.42|29526.6|29526.6|29527.42|29527.42|29526.6|29526.6|0
1649071460000|2022-04-04 11:24:20|29523.07|29523.07|29523.07|29523.07|29523.07|29523.07|29523.07|29523.07|0
1649071470000|2022-04-04 11:24:30|29522.83|29522.83|29515.76|29515.76|29522.83|29522.83|29515.76|29515.76|0
1649071480000|2022-04-04 11:24:40|29516.06|29516.06|29519.59|29519.59|29519.59|29519.59|29516.06|29516.06|0
1649071500000|2022-04-04 11:25:00|29519.35|29519.35|29519.47|29519.47|29519.47|29519.47|29519.35|29519.35|0
1649071520000|2022-04-04 11:25:20|29518.87|29518.87|29529.47|29529.47|29529.47|29529.47|29518.87|29518.87|0
1649071560000|2022-04-04 11:26:00|29525.94|29525.94|29525.94|29525.94|29525.94|29525.94|29525.94|29525.94|0
1649071610000|2022-04-04 11:26:50|29515.33|29515.33|29508.26|29508.26|29515.33|29515.33|29508.26|29508.26|0
1649071630000|2022-04-04 11:27:10|29508.87|29508.87|29508.87|29508.87|29508.87|29508.87|29508.87|29508.87|0
1649071660000|2022-04-04 11:27:40|29501.8|29501.8|29501.8|29501.8|29501.8|29501.8|29501.8|29501.8|0
1649071680000|2022-04-04 11:28:00|29498.26|29498.26|29498.26|29498.26|29498.26|29498.26|29498.26|29498.26|0
1649071690000|2022-04-04 11:28:10|29497.66|29497.66|29497.66|29497.66|29497.66|29497.66|29497.66|29497.66|0
1649071720000|2022-04-04 11:28:40|29501.19|29501.19|29501.19|29501.19|29501.19|29501.19|29501.19|29501.19|0
1649071730000|2022-04-04 11:28:50|29508.26|29508.26|29525.94|29525.94|29525.94|29525.94|29508.26|29508.26|0
1649071750000|2022-04-04 11:29:10|29522.4|29522.4|29518.87|29518.87|29522.4|29522.4|29518.87|29518.87|0
1649071760000|2022-04-04 11:29:20|29525.94|29525.94|29525.94|29525.94|29525.94|29525.94|29525.94|29525.94|0
1649071770000|2022-04-04 11:29:30|29529.47|29529.47|29533.01|29533.01|29533.01|29533.01|29529.47|29529.47|0
1649071780000|2022-04-04 11:29:40|29544.51|29544.51|29544.88|29544.88|29544.88|29544.88|29544.51|29544.51|0
1649071790000|2022-04-04 11:29:50|29541.34|29541.34|29544.88|29544.88|29544.88|29544.88|29541.34|29541.34|0
1649071820000|2022-04-04 11:30:20|29544.58|29544.58|29544.58|29544.58|29544.58|29544.58|29544.58|29544.58|0
1649071830000|2022-04-04 11:30:30|29543.38|29543.38|29547.81|29547.81|29548.11|29548.11|29543.38|29543.38|0
1649071850000|2022-04-04 11:30:50|29546.91|29546.91|29546.61|29546.61|29547.81|29547.81|29546.61|29546.61|0
1649071860000|2022-04-04 11:31:00|29545.79|29545.79|29546.09|29546.09|29546.09|29546.09|29545.79|29545.79|0
1649071990000|2022-04-04 11:33:10|29553.16|29553.16|29553.16|29553.16|29553.16|29553.16|29553.16|29553.16|0
1649072000000|2022-04-04 11:33:20|29549.63|29549.63|29549.63|29549.63|29549.63|29549.63|29549.63|29549.63|0
1649072040000|2022-04-04 11:34:00|29546.09|29546.09|29546.09|29546.09|29546.09|29546.09|29546.09|29546.09|0
1649072100000|2022-04-04 11:35:00|29535.49|29535.49|29528.42|29528.42|29535.49|29535.49|29528.42|29528.42|0
1649072110000|2022-04-04 11:35:10|29527.52|29527.52|29527.82|29527.82|29527.82|29527.82|29527.21|29527.21|0
1649072120000|2022-04-04 11:35:20|29526.61|29526.61|29526.61|29526.61|29526.61|29526.61|29526.61|29526.61|0
1649072140000|2022-04-04 11:35:40|29526.91|29526.91|29526.91|29526.91|29526.91|29526.91|29526.91|29526.91|0
1649072160000|2022-04-04 11:36:00|29530.45|29530.45|29530.45|29530.45|29530.45|29530.45|29530.45|29530.45|0
1649072200000|2022-04-04 11:36:40|29533.98|29533.98|29533.98|29533.98|29533.98|29533.98|29533.98|29533.98|0
1649072250000|2022-04-04 11:37:30|29530.45|29530.45|29530.45|29530.45|29530.45|29530.45|29530.45|29530.45|0
1649072310000|2022-04-04 11:38:30|29530.75|29530.75|29530.75|29530.75|29530.75|29530.75|29530.75|29530.75|0
1649072320000|2022-04-04 11:38:40|29530.45|29530.45|29531.35|29531.35|29531.35|29531.35|29530.45|29530.45|0
1649072330000|2022-04-04 11:38:50|29530.75|29530.75|29530.75|29530.75|29530.75|29530.75|29530.75|29530.75|0
1649072370000|2022-04-04 11:39:30|29527.21|29527.21|29523.68|29523.68|29527.21|29527.21|29523.68|29523.68|0
1649072400000|2022-04-04 11:40:00|29527.21|29527.21|29527.21|29527.21|29527.21|29527.21|29527.21|29527.21|0
1649072420000|2022-04-04 11:40:20|29526.91|29526.91|29526.91|29526.91|29526.91|29526.91|29526.91|29526.91|0
1649072440000|2022-04-04 11:40:40|29519.84|29519.84|29509.24|29509.24|29519.84|29519.84|29509.24|29509.24|0
1649072450000|2022-04-04 11:40:50|29512.77|29512.77|29512.77|29512.77|29512.77|29512.77|29512.77|29512.77|0
1649072470000|2022-04-04 11:41:10|29512.36|29512.36|29511.14|29511.14|29512.36|29512.36|29511.14|29511.14|0
1649072510000|2022-04-04 11:41:50|29507.6|29507.6|29507.6|29507.6|29507.6|29507.6|29507.6|29507.6|0
1649072550000|2022-04-04 11:42:30|29504.07|29504.07|29504.07|29504.07|29504.07|29504.07|29504.07|29504.07|0
1649072560000|2022-04-04 11:42:40|29503.77|29503.77|29503.46|29503.46|29503.77|29503.77|29503.46|29503.46|0
1649072570000|2022-04-04 11:42:50|29503.16|29503.16|29502.92|29502.92|29503.16|29503.16|29502.92|29502.92|0
1649072580000|2022-04-04 11:43:00|29499.39|29499.39|29499.09|29499.09|29499.39|29499.39|29499.09|29499.09|0
1649072600000|2022-04-04 11:43:20|29498.97|29498.97|29498.97|29498.97|29498.97|29498.97|29498.97|29498.97|0
1649072610000|2022-04-04 11:43:30|29498.72|29498.72|29502.26|29502.26|29502.26|29502.26|29484.58|29484.58|0
1649072620000|2022-04-04 11:43:40|29505.79|29505.79|29505.79|29505.79|29505.79|29505.79|29505.79|29505.79|0
1649072630000|2022-04-04 11:43:50|29505.49|29505.49|29505.74|29505.74|29505.74|29505.74|29505.49|29505.49|0
1649072670000|2022-04-04 11:44:30|29509.27|29509.27|29509.27|29509.27|29509.27|29509.27|29509.27|29509.27|0
1649072690000|2022-04-04 11:44:50|29508.97|29508.97|29508.97|29508.97|29508.97|29508.97|29508.97|29508.97|0
1649072730000|2022-04-04 11:45:30|29505.43|29505.43|29505.43|29505.43|29505.43|29505.43|29505.43|29505.43|0
1649072760000|2022-04-04 11:46:00|29504.83|29504.83|29504.83|29504.83|29504.83|29504.83|29504.83|29504.83|0
1649072770000|2022-04-04 11:46:10|29487.16|29487.16|29494.23|29494.23|29494.23|29494.23|29487.16|29487.16|0
1649072790000|2022-04-04 11:46:30|29490.69|29490.69|29490.69|29490.69|29490.69|29490.69|29490.69|29490.69|0
1649072860000|2022-04-04 11:47:40|29487.16|29487.16|29486.75|29486.75|29487.16|29487.16|29486.75|29486.75|0
1649072870000|2022-04-04 11:47:50|29487.35|29487.35|29487.35|29487.35|29487.35|29487.35|29487.35|29487.35|0
1649072920000|2022-04-04 11:48:40|29480.28|29480.28|29483.82|29483.82|29483.82|29483.82|29480.28|29480.28|0
1649073010000|2022-04-04 11:50:10|29476.75|29476.75|29476.75|29476.75|29476.75|29476.75|29476.75|29476.75|0
1649073020000|2022-04-04 11:50:20|29475.84|29475.84|29475.84|29475.84|29476.45|29476.45|29475.84|29475.84|0
1649073050000|2022-04-04 11:50:50|29465.24|29465.24|29465.24|29465.24|29465.24|29465.24|29465.24|29465.24|0
1649073090000|2022-04-04 11:51:30|29461.71|29461.71|29461.71|29461.71|29461.71|29461.71|29461.71|29461.71|0
1649073100000|2022-04-04 11:51:40|29468.77|29468.77|29468.77|29468.77|29468.77|29468.77|29468.77|29468.77|0
1649073150000|2022-04-04 11:52:30|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|29467.87|0
1649073200000|2022-04-04 11:53:20|29468.17|29468.17|29468.17|29468.17|29468.17|29468.17|29468.17|29468.17|0
1649073210000|2022-04-04 11:53:30|29475.24|29475.24|29482.31|29482.31|29482.31|29482.31|29475.24|29475.24|0
1649073250000|2022-04-04 11:54:10|29482.91|29482.91|29482.91|29482.91|29482.91|29482.91|29482.91|29482.91|0
1649073260000|2022-04-04 11:54:20|29482.31|29482.31|29482.01|29482.01|29482.61|29482.61|29482.01|29482.01|0
1649073290000|2022-04-04 11:54:50|29482.31|29482.31|29482.31|29482.31|29482.31|29482.31|29482.31|29482.31|0
1649073300000|2022-04-04 11:55:00|29482.61|29482.61|29486.15|29486.15|29486.15|29486.15|29482.61|29482.61|0
1649073330000|2022-04-04 11:55:30|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|0
1649073370000|2022-04-04 11:56:10|29489.8|29489.8|29489.8|29489.8|29489.8|29489.8|29489.8|29489.8|0
1649073440000|2022-04-04 11:57:20|29482.74|29482.74|29482.74|29482.74|29482.74|29482.74|29482.74|29482.74|0
1649073470000|2022-04-04 11:57:50|29482.13|29482.13|29482.13|29482.13|29482.13|29482.13|29482.13|29482.13|0
1649073490000|2022-04-04 11:58:10|29485.67|29485.67|29485.67|29485.67|29485.67|29485.67|29485.67|29485.67|0
1649073500000|2022-04-04 11:58:20|29478.6|29478.6|29475.06|29475.06|29478.6|29478.6|29475.06|29475.06|0
1649073530000|2022-04-04 11:58:50|29471.53|29471.53|29471.53|29471.53|29471.53|29471.53|29471.53|29471.53|0
1649073600000|2022-04-04 12:00:00|29475.06|29475.06|29475.67|29475.67|29475.67|29475.67|29475.06|29475.06|0
1649073620000|2022-04-04 12:00:20|29479.2|29479.2|29479.2|29479.2|29479.2|29479.2|29479.2|29479.2|0
1649073640000|2022-04-04 12:00:40|29478.38|29478.38|29477.97|29477.97|29478.38|29478.38|29477.97|29477.97|0
1649073710000|2022-04-04 12:01:50|29481.51|29481.51|29481.51|29481.51|29481.51|29481.51|29481.51|29481.51|0
1649073750000|2022-04-04 12:02:30|29477.97|29477.97|29477.97|29477.97|29477.97|29477.97|29477.97|29477.97|0
1649073780000|2022-04-04 12:03:00|29474.44|29474.44|29467.37|29467.37|29474.44|29474.44|29467.37|29467.37|0
1649073790000|2022-04-04 12:03:10|29467.61|29467.61|29467.61|29467.61|29467.61|29467.61|29467.61|29467.61|0
1649073820000|2022-04-04 12:03:40|29467.31|29467.31|29467.31|29467.31|29467.31|29467.31|29467.31|29467.31|0
1649073840000|2022-04-04 12:04:00|29456.7|29456.7|29456.7|29456.7|29456.7|29456.7|29456.7|29456.7|0
1649073900000|2022-04-04 12:05:00|29457|29457|29452.57|29452.57|29457|29457|29451.97|29451.97|0
1649073950000|2022-04-04 12:05:50|29451.67|29451.67|29452.57|29452.57|29452.57|29452.57|29451.67|29451.67|0
1649073970000|2022-04-04 12:06:10|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|29451.67|0
1649074010000|2022-04-04 12:06:50|29451.07|29451.07|29451.67|29451.67|29451.67|29451.67|29451.07|29451.07|0
1649074030000|2022-04-04 12:07:10|29450.76|29450.76|29429.25|29429.25|29450.76|29450.76|29428.65|29428.65|0
1649074040000|2022-04-04 12:07:20|29425.72|29425.72|29425.72|29425.72|29425.72|29425.72|29425.72|29425.72|0
1649074050000|2022-04-04 12:07:30|29429.25|29429.25|29429.25|29429.25|29429.25|29429.25|29429.25|29429.25|0
1649074060000|2022-04-04 12:07:40|29429.56|29429.56|29426.02|29426.02|29429.56|29429.56|29426.02|29426.02|0
1649074080000|2022-04-04 12:08:00|29425.42|29425.42|29425.42|29425.42|29425.42|29425.42|29425.42|29425.42|0
1649074100000|2022-04-04 12:08:20|29425.12|29425.12|29418.65|29418.65|29425.72|29425.72|29418.65|29418.65|0
1649074110000|2022-04-04 12:08:30|29418.95|29418.95|29418.95|29418.95|29418.95|29418.95|29418.95|29418.95|0
1649074140000|2022-04-04 12:09:00|29418.65|29418.65|29436.63|29436.63|29436.63|29436.63|29418.65|29418.65|0
1649074150000|2022-04-04 12:09:10|29440.16|29440.16|29436.63|29436.63|29440.16|29440.16|29436.63|29436.63|0
1649074200000|2022-04-04 12:10:00|29433.09|29433.09|29433.09|29433.09|29433.09|29433.09|29433.09|29433.09|0
1649074220000|2022-04-04 12:10:20|29432.68|29432.68|29436.22|29436.22|29436.22|29436.22|29432.68|29432.68|0
1649074270000|2022-04-04 12:11:10|29443.29|29443.29|29450.35|29450.35|29450.35|29450.35|29443.29|29443.29|0
1649074330000|2022-04-04 12:12:10|29460.96|29460.96|29460.96|29460.96|29460.96|29460.96|29460.96|29460.96|0
1649074360000|2022-04-04 12:12:40|29450.35|29450.35|29450.35|29450.35|29450.35|29450.35|29450.35|29450.35|0
1649074410000|2022-04-04 12:13:30|29464.49|29464.49|29468.33|29468.33|29468.33|29468.33|29464.49|29464.49|0
1649074420000|2022-04-04 12:13:40|29471.86|29471.86|29478.93|29478.93|29478.93|29478.93|29471.86|29471.86|0
1649074430000|2022-04-04 12:13:50|29478.33|29478.33|29478.33|29478.33|29478.33|29478.33|29477.73|29477.73|0
1649074440000|2022-04-04 12:14:00|29467.73|29467.73|29467.73|29467.73|29467.73|29467.73|29467.73|29467.73|0
1649074480000|2022-04-04 12:14:40|29474.8|29474.8|29474.8|29474.8|29474.8|29474.8|29474.8|29474.8|0
1649074500000|2022-04-04 12:15:00|29471.26|29471.26|29471.26|29471.26|29471.26|29471.26|29471.26|29471.26|0
1649074510000|2022-04-04 12:15:10|29467.73|29467.73|29467.73|29467.73|29467.73|29467.73|29467.73|29467.73|0
1649074520000|2022-04-04 12:15:20|29467.43|29467.43|29467.43|29467.43|29467.43|29467.43|29467.43|29467.43|0
1649074540000|2022-04-04 12:15:40|29474.5|29474.5|29474.5|29474.5|29474.5|29474.5|29474.5|29474.5|0
1649074590000|2022-04-04 12:16:30|29463.89|29463.89|29463.89|29463.89|29463.89|29463.89|29463.89|29463.89|0
1649074620000|2022-04-04 12:17:00|29464.49|29464.49|29464.49|29464.49|29464.49|29464.49|29464.49|29464.49|0
1649074650000|2022-04-04 12:17:30|29465.4|29465.4|29471.33|29471.33|29471.33|29471.33|29465.4|29465.4|0
1649074670000|2022-04-04 12:17:50|29470.43|29470.43|29468.93|29468.93|29470.43|29470.43|29468.93|29468.93|0
1649074690000|2022-04-04 12:18:10|29469.83|29469.83|29469.83|29469.83|29469.83|29469.83|29469.83|29469.83|0
1649074710000|2022-04-04 12:18:30|29462.76|29462.76|29462.76|29462.76|29462.76|29462.76|29462.76|29462.76|0
1649074720000|2022-04-04 12:18:40|29462.28|29462.28|29465.81|29465.81|29465.81|29465.81|29462.28|29462.28|0
1649074740000|2022-04-04 12:19:00|29464.31|29464.31|29457.24|29457.24|29464.31|29464.31|29457.24|29457.24|0
1649074780000|2022-04-04 12:19:40|29456.94|29456.94|29457.54|29457.54|29457.54|29457.54|29456.94|29456.94|0
1649074800000|2022-04-04 12:20:00|29446.94|29446.94|29443.4|29443.4|29446.94|29446.94|29443.4|29443.4|0
1649074810000|2022-04-04 12:20:10|29442.99|29442.99|29442.99|29442.99|29442.99|29442.99|29442.99|29442.99|0
1649074830000|2022-04-04 12:20:30|29450.06|29450.06|29450.06|29450.06|29450.06|29450.06|29450.06|29450.06|0
1649074840000|2022-04-04 12:20:40|29453.6|29453.6|29453.6|29453.6|29453.6|29453.6|29453.6|29453.6|0
1649074850000|2022-04-04 12:20:50|29453.3|29453.3|29453.3|29453.3|29453.3|29453.3|29453.3|29453.3|0
1649074860000|2022-04-04 12:21:00|29446.23|29446.23|29446.23|29446.23|29446.23|29446.23|29446.23|29446.23|0
1649074900000|2022-04-04 12:21:40|29449.76|29449.76|29453.3|29453.3|29453.3|29453.3|29449.76|29449.76|0
1649075020000|2022-04-04 12:23:40|29446.23|29446.23|29449.76|29449.76|29449.76|29449.76|29446.23|29446.23|0
1649075030000|2022-04-04 12:23:50|29450.36|29450.36|29449.76|29449.76|29450.36|29450.36|29449.76|29449.76|0
1649075040000|2022-04-04 12:24:00|29456.83|29456.83|29456.83|29456.83|29456.83|29456.83|29456.83|29456.83|0
1649075060000|2022-04-04 12:24:20|29449.76|29449.76|29449.76|29449.76|29449.76|29449.76|29449.76|29449.76|0
1649075070000|2022-04-04 12:24:30|29446.23|29446.23|29446.23|29446.23|29446.23|29446.23|29446.23|29446.23|0
1649075130000|2022-04-04 12:25:30|29446.47|29446.47|29446.23|29446.23|29446.47|29446.47|29446.23|29446.23|0
1649075140000|2022-04-04 12:25:40|29456.83|29456.83|29456.83|29456.83|29456.83|29456.83|29456.83|29456.83|0
1649075200000|2022-04-04 12:26:40|29460.37|29460.37|29464.8|29464.8|29464.8|29464.8|29460.37|29460.37|0
1649075210000|2022-04-04 12:26:50|29465.4|29465.4|29465.4|29465.4|29465.4|29465.4|29465.4|29465.4|0
1649075220000|2022-04-04 12:27:00|29464.8|29464.8|29461.27|29461.27|29464.8|29464.8|29461.27|29461.27|0
1649075230000|2022-04-04 12:27:10|29464.8|29464.8|29468.34|29468.34|29468.34|29468.34|29464.8|29464.8|0
1649075240000|2022-04-04 12:27:20|29471.87|29471.87|29471.87|29471.87|29471.87|29471.87|29471.87|29471.87|0
1649075280000|2022-04-04 12:28:00|29475.41|29475.41|29475.41|29475.41|29475.41|29475.41|29475.41|29475.41|0
1649075300000|2022-04-04 12:28:20|29468.34|29468.34|29468.34|29468.34|29468.34|29468.34|29468.34|29468.34|0
1649075320000|2022-04-04 12:28:40|29464.8|29464.8|29465.4|29465.4|29465.7|29465.7|29464.8|29464.8|0
1649075330000|2022-04-04 12:28:50|29464.5|29464.5|29464.2|29464.2|29464.5|29464.5|29464.2|29464.2|0
1649075360000|2022-04-04 12:29:20|29463.9|29463.9|29464.2|29464.2|29464.2|29464.2|29463.9|29463.9|0
1649075450000|2022-04-04 12:30:50|29467.74|29467.74|29467.74|29467.74|29467.74|29467.74|29467.74|29467.74|0
1649075470000|2022-04-04 12:31:10|29471.27|29471.27|29471.27|29471.27|29471.27|29471.27|29471.27|29471.27|0
1649075540000|2022-04-04 12:32:20|29474.81|29474.81|29475.11|29475.11|29475.11|29475.11|29474.81|29474.81|0
1649075550000|2022-04-04 12:32:30|29471.57|29471.57|29471.57|29471.57|29471.57|29471.57|29471.57|29471.57|0
1649075580000|2022-04-04 12:33:00|29464.5|29464.5|29464.5|29464.5|29464.5|29464.5|29464.5|29464.5|0
1649075590000|2022-04-04 12:33:10|29460.97|29460.97|29460.97|29460.97|29460.97|29460.97|29460.97|29460.97|0
1649075620000|2022-04-04 12:33:40|29461.27|29461.27|29461.27|29461.27|29461.27|29461.27|29461.27|29461.27|0
1649075640000|2022-04-04 12:34:00|29460.37|29460.37|29460.37|29460.37|29460.97|29460.97|29459.77|29459.77|0
1649075720000|2022-04-04 12:35:20|29456.83|29456.83|29456.83|29456.83|29456.83|29456.83|29456.83|29456.83|0
1649075740000|2022-04-04 12:35:40|29453.3|29453.3|29449.76|29449.76|29453.3|29453.3|29449.76|29449.76|0
1649075760000|2022-04-04 12:36:00|29449.46|29449.46|29449.46|29449.46|29449.46|29449.46|29449.46|29449.46|0
1649075790000|2022-04-04 12:36:30|29453|29453|29453|29453|29453|29453|29453|29453|0
1649075830000|2022-04-04 12:37:10|29453.3|29453.3|29453.3|29453.3|29453.3|29453.3|29453.3|29453.3|0
1649075850000|2022-04-04 12:37:30|29452.48|29452.48|29458.65|29458.65|29458.65|29458.65|29450.97|29450.97|0
1649075880000|2022-04-04 12:38:00|29455.11|29455.11|29455.11|29455.11|29455.11|29455.11|29455.11|29455.11|0
1649075900000|2022-04-04 12:38:20|29448.04|29448.04|29448.04|29448.04|29448.04|29448.04|29448.04|29448.04|0
1649075970000|2022-04-04 12:39:30|29451.58|29451.58|29451.58|29451.58|29451.58|29451.58|29451.58|29451.58|0
1649075980000|2022-04-04 12:39:40|29451.99|29451.99|29454.92|29454.92|29454.92|29454.92|29451.38|29451.38|0
1649075990000|2022-04-04 12:39:50|29454.62|29454.62|29454.62|29454.62|29454.62|29454.62|29454.62|29454.62|0
1649076020000|2022-04-04 12:40:20|29440.48|29440.48|29440.48|29440.48|29440.48|29440.48|29440.48|29440.48|0
1649076060000|2022-04-04 12:41:00|29440.78|29440.78|29447.85|29447.85|29447.85|29447.85|29440.78|29440.78|0
1649076070000|2022-04-04 12:41:10|29447.25|29447.25|29447.25|29447.25|29447.25|29447.25|29447.25|29447.25|0
1649076130000|2022-04-04 12:42:10|29454.32|29454.32|29454.32|29454.32|29454.32|29454.32|29454.32|29454.32|0
1649076150000|2022-04-04 12:42:30|29454.92|29454.92|29450.78|29450.78|29454.92|29454.92|29450.78|29450.78|0
1649076160000|2022-04-04 12:42:40|29449.96|29449.96|29449.96|29449.96|29449.96|29449.96|29449.96|29449.96|0
1649076180000|2022-04-04 12:43:00|29446.43|29446.43|29446.43|29446.43|29446.43|29446.43|29446.43|29446.43|0
1649076200000|2022-04-04 12:43:20|29446.13|29446.13|29442.29|29442.29|29446.13|29446.13|29442.29|29442.29|0
1649076210000|2022-04-04 12:43:30|29441.99|29441.99|29441.99|29441.99|29441.99|29441.99|29441.99|29441.99|0
1649076220000|2022-04-04 12:43:40|29442.59|29442.59|29442.59|29442.59|29442.59|29442.59|29442.59|29442.59|0
1649076250000|2022-04-04 12:44:10|29453.2|29453.2|29453.2|29453.2|29453.2|29453.2|29453.2|29453.2|0
1649076260000|2022-04-04 12:44:20|29456.73|29456.73|29456.73|29456.73|29456.73|29456.73|29456.73|29456.73|0
1649076270000|2022-04-04 12:44:30|29457.03|29457.03|29457.03|29457.03|29457.03|29457.03|29457.03|29457.03|0
1649076280000|2022-04-04 12:44:40|29456.43|29456.43|29456.43|29456.43|29456.43|29456.43|29456.43|29456.43|0
1649076300000|2022-04-04 12:45:00|29457.03|29457.03|29456.43|29456.43|29457.03|29457.03|29456.43|29456.43|0
1649076310000|2022-04-04 12:45:10|29457.03|29457.03|29457.03|29457.03|29457.03|29457.03|29457.03|29457.03|0
1649076360000|2022-04-04 12:46:00|29457.33|29457.33|29457.33|29457.33|29457.33|29457.33|29457.33|29457.33|0
1649076370000|2022-04-04 12:46:10|29453.8|29453.8|29453.8|29453.8|29453.8|29453.8|29453.8|29453.8|0
1649076450000|2022-04-04 12:47:30|29452.6|29452.6|29452.72|29452.72|29452.72|29452.72|29452.6|29452.6|0
1649076500000|2022-04-04 12:48:20|29452.6|29452.6|29452.11|29452.11|29452.6|29452.6|29452.11|29452.11|0
1649076510000|2022-04-04 12:48:30|29451.75|29451.75|29451.75|29451.75|29451.75|29451.75|29451.75|29451.75|0
1649076550000|2022-04-04 12:49:10|29452.23|29452.23|29452.23|29452.23|29452.23|29452.23|29452.23|29452.23|0
1649076560000|2022-04-04 12:49:20|29445.16|29445.16|29445.16|29445.16|29445.16|29445.16|29445.16|29445.16|0
1649076570000|2022-04-04 12:49:30|29441.63|29441.63|29441.63|29441.63|29441.63|29441.63|29441.63|29441.63|0
1649076590000|2022-04-04 12:49:50|29441.03|29441.03|29441.03|29441.03|29441.03|29441.03|29441.03|29441.03|0
1649076600000|2022-04-04 12:50:00|29441.63|29441.63|29441.63|29441.63|29441.63|29441.63|29441.63|29441.63|0
1649076610000|2022-04-04 12:50:10|29423.96|29423.96|29423.96|29423.96|29423.96|29423.96|29423.96|29423.96|0
1649076630000|2022-04-04 12:50:30|29423.65|29423.65|29423.9|29423.9|29423.9|29423.9|29423.65|29423.65|0
1649076650000|2022-04-04 12:50:50|29420.36|29420.36|29420.36|29420.36|29420.36|29420.36|29420.36|29420.36|0
1649076730000|2022-04-04 12:52:10|29413.29|29413.29|29406.22|29406.22|29413.29|29413.29|29406.22|29406.22|0
1649076780000|2022-04-04 12:53:00|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|29405.81|0
1649076790000|2022-04-04 12:53:10|29412.88|29412.88|29416.72|29416.72|29416.72|29416.72|29412.88|29412.88|0
1649076810000|2022-04-04 12:53:30|29417.13|29417.13|29417.13|29417.13|29417.13|29417.13|29417.13|29417.13|0
1649076820000|2022-04-04 12:53:40|29416.83|29416.83|29417.13|29417.13|29417.13|29417.13|29416.83|29416.83|0
1649076860000|2022-04-04 12:54:20|29420.66|29420.66|29420.66|29420.66|29420.66|29420.66|29420.66|29420.66|0
1649076900000|2022-04-04 12:55:00|29410.06|29410.06|29410.06|29410.06|29410.06|29410.06|29410.06|29410.06|0
1649076910000|2022-04-04 12:55:10|29413.59|29413.59|29413.59|29413.59|29413.59|29413.59|29413.59|29413.59|0
1649076960000|2022-04-04 12:56:00|29420.66|29420.66|29420.66|29420.66|29420.66|29420.66|29420.66|29420.66|0
1649076990000|2022-04-04 12:56:30|29420.96|29420.96|29420.96|29420.96|29420.96|29420.96|29420.96|29420.96|0
1649077000000|2022-04-04 12:56:40|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|0
1649077020000|2022-04-04 12:57:00|29420.96|29420.96|29417.43|29417.43|29420.96|29420.96|29417.43|29417.43|0
1649077050000|2022-04-04 12:57:30|29420.96|29420.96|29413.89|29413.89|29420.96|29420.96|29413.89|29413.89|0
1649077080000|2022-04-04 12:58:00|29403.29|29403.29|29396.22|29396.22|29403.29|29403.29|29396.22|29396.22|0
1649077120000|2022-04-04 12:58:40|29392.68|29392.68|29392.68|29392.68|29392.68|29392.68|29392.68|29392.68|0
1649077170000|2022-04-04 12:59:30|29393.28|29393.28|29393.58|29393.58|29393.58|29393.58|29393.28|29393.28|0
1649077180000|2022-04-04 12:59:40|29390.05|29390.05|29390.05|29390.05|29390.05|29390.05|29390.05|29390.05|0
1649077210000|2022-04-04 13:00:10|29397.12|29397.12|29397.12|29397.12|29397.12|29397.12|29397.12|29397.12|0
1649077220000|2022-04-04 13:00:20|29393.58|29393.58|29404.19|29404.19|29404.19|29404.19|29393.58|29393.58|0
1649077240000|2022-04-04 13:00:40|29411.26|29411.26|29411.26|29411.26|29411.26|29411.26|29411.26|29411.26|0
1649077250000|2022-04-04 13:00:50|29414.79|29414.79|29414.79|29414.79|29414.79|29414.79|29414.79|29414.79|0
1649077360000|2022-04-04 13:02:40|29411.26|29411.26|29414.19|29414.19|29414.19|29414.19|29410.66|29410.66|0
1649077380000|2022-04-04 13:03:00|29410.66|29410.66|29414.19|29414.19|29414.19|29414.19|29410.66|29410.66|0
1649077390000|2022-04-04 13:03:10|29417.73|29417.73|29417.73|29417.73|29417.73|29417.73|29417.73|29417.73|0
1649077400000|2022-04-04 13:03:20|29417.43|29417.43|29418.03|29418.03|29418.03|29418.03|29417.43|29417.43|0
1649077430000|2022-04-04 13:03:50|29425.1|29425.1|29428.63|29428.63|29428.63|29428.63|29425.1|29425.1|0
1649077450000|2022-04-04 13:04:10|29428.33|29428.33|29428.03|29428.03|29428.33|29428.33|29428.03|29428.03|0
1649077470000|2022-04-04 13:04:30|29424.5|29424.5|29424.5|29424.5|29424.5|29424.5|29424.5|29424.5|0
1649077590000|2022-04-04 13:06:30|29420.96|29420.96|29420.96|29420.96|29420.96|29420.96|29420.96|29420.96|0
1649077600000|2022-04-04 13:06:40|29424.5|29424.5|29424.5|29424.5|29424.5|29424.5|29424.5|29424.5|0
1649077610000|2022-04-04 13:06:50|29428.03|29428.03|29431.57|29431.57|29431.57|29431.57|29428.03|29428.03|0
1649077620000|2022-04-04 13:07:00|29435.1|29435.1|29435.1|29435.1|29435.1|29435.1|29435.1|29435.1|0
1649077630000|2022-04-04 13:07:10|29428.03|29428.03|29428.03|29428.03|29428.03|29428.03|29428.03|29428.03|0
1649077640000|2022-04-04 13:07:20|29428.33|29428.33|29428.33|29428.33|29428.33|29428.33|29428.33|29428.33|0
1649077650000|2022-04-04 13:07:30|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|29421.26|0
1649077690000|2022-04-04 13:08:10|29424.8|29424.8|29428.33|29428.33|29428.33|29428.33|29424.8|29424.8|0
1649077710000|2022-04-04 13:08:30|29427.43|29427.43|29428.03|29428.03|29428.03|29428.03|29427.43|29427.43|0
1649077720000|2022-04-04 13:08:40|29427.43|29427.43|29428.03|29428.03|29428.03|29428.03|29427.43|29427.43|0
1649077750000|2022-04-04 13:09:10|29420.96|29420.96|29420.06|29420.06|29420.96|29420.96|29420.06|29420.06|0
1649077760000|2022-04-04 13:09:20|29412.99|29412.99|29412.99|29412.99|29412.99|29412.99|29412.99|29412.99|0
1649077790000|2022-04-04 13:09:50|29413.29|29413.29|29413.59|29413.59|29413.59|29413.59|29413.29|29413.29|0
1649077800000|2022-04-04 13:10:00|29413.29|29413.29|29413.29|29413.29|29413.29|29413.29|29413.29|29413.29|0
1649077810000|2022-04-04 13:10:10|29412.99|29412.99|29412.39|29412.39|29412.99|29412.99|29412.39|29412.39|0
1649077820000|2022-04-04 13:10:20|29405.32|29405.32|29405.32|29405.32|29405.32|29405.32|29405.32|29405.32|0
1649077830000|2022-04-04 13:10:30|29405.92|29405.92|29406.33|29406.33|29406.33|29406.33|29405.92|29405.92|0
1649077860000|2022-04-04 13:11:00|29406.03|29406.03|29406.03|29406.03|29406.03|29406.03|29406.03|29406.03|0
1649077870000|2022-04-04 13:11:10|29405.62|29405.62|29405.92|29405.92|29405.92|29405.92|29405.62|29405.62|0
1649077890000|2022-04-04 13:11:30|29409.46|29409.46|29416.83|29416.83|29416.83|29416.83|29409.46|29409.46|0
1649077900000|2022-04-04 13:11:40|29420.36|29420.36|29419.76|29419.76|29420.36|29420.36|29419.76|29419.76|0
1649077910000|2022-04-04 13:11:50|29416.23|29416.23|29416.23|29416.23|29416.23|29416.23|29416.23|29416.23|0
1649077930000|2022-04-04 13:12:10|29416.83|29416.83|29416.83|29416.83|29416.83|29416.83|29416.83|29416.83|0
1649077980000|2022-04-04 13:13:00|29416.53|29416.53|29416.53|29416.53|29416.53|29416.53|29416.53|29416.53|0
1649077990000|2022-04-04 13:13:10|29423.6|29423.6|29423.6|29423.6|29423.6|29423.6|29423.6|29423.6|0
1649078020000|2022-04-04 13:13:40|29427.13|29427.13|29427.13|29427.13|29427.13|29427.13|29427.13|29427.13|0
1649078090000|2022-04-04 13:14:50|29437.74|29437.74|29437.74|29437.74|29437.74|29437.74|29437.74|29437.74|0
1649078120000|2022-04-04 13:15:20|29436.83|29436.83|29438.04|29438.04|29438.04|29438.04|29436.83|29436.83|0
1649078130000|2022-04-04 13:15:30|29437.14|29437.14|29437.14|29437.14|29437.14|29437.14|29437.14|29437.14|0
1649078140000|2022-04-04 13:15:40|29436.83|29436.83|29436.23|29436.23|29436.83|29436.83|29436.23|29436.23|0
1649078160000|2022-04-04 13:16:00|29435.93|29435.93|29436.83|29436.83|29436.83|29436.83|29435.93|29435.93|0
1649078170000|2022-04-04 13:16:10|29436.23|29436.23|29435.63|29435.63|29436.23|29436.23|29435.63|29435.63|0
1649078180000|2022-04-04 13:16:20|29439.17|29439.17|29439.17|29439.17|29439.17|29439.17|29439.17|29439.17|0
1649078210000|2022-04-04 13:16:50|29440.07|29440.07|29440.07|29440.07|29440.07|29440.07|29440.07|29440.07|0
1649078220000|2022-04-04 13:17:00|29438.87|29438.87|29439.77|29439.77|29439.77|29439.77|29438.87|29438.87|0
1649078240000|2022-04-04 13:17:20|29446.84|29446.84|29446.84|29446.84|29446.84|29446.84|29446.84|29446.84|0
1649078250000|2022-04-04 13:17:30|29450.37|29450.37|29460.98|29460.98|29460.98|29460.98|29450.37|29450.37|0
1649078260000|2022-04-04 13:17:40|29464.51|29464.51|29460.98|29460.98|29464.51|29464.51|29460.98|29460.98|0
1649078280000|2022-04-04 13:18:00|29461.28|29461.28|29461.28|29461.28|29461.28|29461.28|29461.28|29461.28|0
1649078300000|2022-04-04 13:18:20|29443.6|29443.6|29440.07|29440.07|29443.6|29443.6|29440.07|29440.07|0
1649078310000|2022-04-04 13:18:30|29443.6|29443.6|29450.67|29450.67|29450.67|29450.67|29443.6|29443.6|0
1649078340000|2022-04-04 13:19:00|29436.53|29436.53|29436.53|29436.53|29436.53|29436.53|29436.53|29436.53|0
1649078350000|2022-04-04 13:19:10|29443.6|29443.6|29443|29443|29443.6|29443.6|29443|29443|0
1649078360000|2022-04-04 13:19:20|29443.6|29443.6|29436.23|29436.23|29443.6|29443.6|29436.23|29436.23|0
1649078390000|2022-04-04 13:19:50|29435.33|29435.33|29436.23|29436.23|29436.23|29436.23|29435.33|29435.33|0
1649078400000|2022-04-04 13:20:00|29443.3|29443.3|29443.3|29443.3|29443.3|29443.3|29443.3|29443.3|0
1649078410000|2022-04-04 13:20:10|29446.84|29446.84|29446.84|29446.84|29446.84|29446.84|29446.84|29446.84|0
1649078430000|2022-04-04 13:20:30|29446.54|29446.54|29445.34|29445.34|29446.84|29446.84|29445.34|29445.34|0
1649078440000|2022-04-04 13:20:40|29438.27|29438.27|29439.47|29439.47|29439.47|29439.47|29438.27|29438.27|0
1649078450000|2022-04-04 13:20:50|29439.17|29439.17|29438.87|29438.87|29439.17|29439.17|29438.27|29438.27|0
1649078480000|2022-04-04 13:21:20|29445.94|29445.94|29445.64|29445.64|29445.94|29445.94|29445.04|29445.04|0
1649078500000|2022-04-04 13:21:40|29452.71|29452.71|29452.71|29452.71|29452.71|29452.71|29452.71|29452.71|0
1649078520000|2022-04-04 13:22:00|29453.55|29453.55|29453.55|29453.55|29453.55|29453.55|29453.55|29453.55|0
1649078540000|2022-04-04 13:22:20|29453.85|29453.85|29453.85|29453.85|29453.85|29453.85|29453.85|29453.85|0
1649078570000|2022-04-04 13:22:50|29452.65|29452.65|29452.65|29452.65|29452.65|29452.65|29452.65|29452.65|0
1649078660000|2022-04-04 13:24:20|29453.55|29453.55|29453.55|29453.55|29453.55|29453.55|29453.55|29453.55|0
1649078680000|2022-04-04 13:24:40|29454.15|29454.15|29454.15|29454.15|29454.15|29454.15|29454.15|29454.15|0
1649078700000|2022-04-04 13:25:00|29461.22|29461.22|29478.9|29478.9|29478.9|29478.9|29461.22|29461.22|0
1649078710000|2022-04-04 13:25:10|29475.36|29475.36|29475.36|29475.36|29475.36|29475.36|29475.36|29475.36|0
1649078730000|2022-04-04 13:25:30|29474.76|29474.76|29474.76|29474.76|29474.76|29474.76|29474.76|29474.76|0
1649078740000|2022-04-04 13:25:40|29467.69|29467.69|29457.09|29457.09|29467.69|29467.69|29457.09|29457.09|0
1649078750000|2022-04-04 13:25:50|29456.79|29456.79|29457.09|29457.09|29457.09|29457.09|29456.79|29456.79|0
1649078770000|2022-04-04 13:26:10|29450.02|29450.02|29449.12|29449.12|29450.02|29450.02|29449.12|29449.12|0
1649078780000|2022-04-04 13:26:20|29445.58|29445.58|29446.18|29446.18|29446.18|29446.18|29445.58|29445.58|0
1649078790000|2022-04-04 13:26:30|29453.25|29453.25|29460.32|29460.32|29460.32|29460.32|29453.25|29453.25|0
1649078800000|2022-04-04 13:26:40|29459.84|29459.84|29459.84|29459.84|29459.84|29459.84|29459.84|29459.84|0
1649078820000|2022-04-04 13:27:00|29445.7|29445.7|29445.7|29445.7|29445.7|29445.7|29445.7|29445.7|0
1649078860000|2022-04-04 13:27:40|29442.16|29442.16|29445.7|29445.7|29445.7|29445.7|29442.16|29442.16|0
1649078870000|2022-04-04 13:27:50|29445.4|29445.4|29445.4|29445.4|29445.4|29445.4|29444.5|29444.5|0
1649078980000|2022-04-04 13:29:40|29444.99|29444.99|29444.99|29444.99|29444.99|29444.99|29444.99|29444.99|0
1649078990000|2022-04-04 13:29:50|29427.32|29427.32|29430.85|29430.85|29430.85|29430.85|29427.32|29427.32|0
1649079000000|2022-04-04 13:30:00|29434.38|29434.38|29423.78|29423.78|29448.52|29448.52|29423.78|29423.78|0
1649079010000|2022-04-04 13:30:10|29420.25|29420.25|29405.09|29405.09|29423.78|29423.78|29405.09|29405.09|0
1649079030000|2022-04-04 13:30:30|29412.16|29412.16|29412.16|29412.16|29412.16|29412.16|29411.56|29411.56|0
1649079040000|2022-04-04 13:30:40|29411.86|29411.86|29408.33|29408.33|29411.86|29411.86|29408.33|29408.33|0
1649079060000|2022-04-04 13:31:00|29404.79|29404.79|29397.12|29397.12|29404.79|29404.79|29397.12|29397.12|0
1649079070000|2022-04-04 13:31:10|29397.42|29397.42|29397.01|29397.01|29397.42|29397.42|29397.01|29397.01|0
1649079080000|2022-04-04 13:31:20|29396.11|29396.11|29395.81|29395.81|29396.11|29396.11|29395.81|29395.81|0
1649079090000|2022-04-04 13:31:30|29392.28|29392.28|29381.67|29381.67|29392.28|29392.28|29374.6|29374.6|0
1649079100000|2022-04-04 13:31:40|29385.21|29385.21|29389.64|29389.64|29389.64|29389.64|29385.21|29385.21|0
1649079110000|2022-04-04 13:31:50|29393.18|29393.18|29393.18|29393.18|29393.18|29393.18|29393.18|29393.18|0
1649079120000|2022-04-04 13:32:00|29392.28|29392.28|29391.98|29391.98|29392.58|29392.58|29391.98|29391.98|0
1649079130000|2022-04-04 13:32:10|29392.58|29392.58|29392.58|29392.58|29392.58|29392.58|29392.58|29392.58|0
1649079140000|2022-04-04 13:32:20|29399.65|29399.65|29392.58|29392.58|29399.65|29399.65|29385.51|29385.51|0
1649079170000|2022-04-04 13:32:50|29389.04|29389.04|29396.11|29396.11|29396.11|29396.11|29389.04|29389.04|0
1649079190000|2022-04-04 13:33:10|29403.18|29403.18|29403.18|29403.18|29403.18|29403.18|29403.18|29403.18|0
1649079200000|2022-04-04 13:33:20|29403.78|29403.78|29403.78|29403.78|29403.78|29403.78|29403.48|29403.48|0
1649079210000|2022-04-04 13:33:30|29404.08|29404.08|29399.95|29399.95|29407.02|29407.02|29399.95|29399.95|0
1649079220000|2022-04-04 13:33:40|29389.34|29389.34|29389.34|29389.34|29392.88|29392.88|29385.81|29385.81|0
1649079240000|2022-04-04 13:34:00|29389.04|29389.04|29385.57|29385.57|29389.34|29389.34|29385.57|29385.57|0
1649079250000|2022-04-04 13:34:10|29389.1|29389.1|29378.38|29378.38|29389.1|29389.1|29378.38|29378.38|0
1649079260000|2022-04-04 13:34:20|29377.97|29377.97|29392.11|29392.11|29392.11|29392.11|29377.37|29377.37|0
1649079280000|2022-04-04 13:34:40|29392.71|29392.71|29396.24|29396.24|29396.24|29396.24|29392.71|29392.71|0
1649079300000|2022-04-04 13:35:00|29399.78|29399.78|29391.81|29391.81|29399.78|29399.78|29391.81|29391.81|0
1649079310000|2022-04-04 13:35:10|29398.88|29398.88|29409.48|29409.48|29409.48|29409.48|29398.88|29398.88|0
1649079320000|2022-04-04 13:35:20|29402.41|29402.41|29402.11|29402.11|29402.41|29402.41|29402.11|29402.11|0
1649079340000|2022-04-04 13:35:40|29405.64|29405.64|29398.57|29398.57|29405.64|29405.64|29395.04|29395.04|0
1649079350000|2022-04-04 13:35:50|29402.11|29402.11|29409.18|29409.18|29409.18|29409.18|29402.11|29402.11|0
1649079360000|2022-04-04 13:36:00|29405.64|29405.64|29402.11|29402.11|29409.18|29409.18|29401.81|29401.81|0
1649079370000|2022-04-04 13:36:10|29398.57|29398.57|29402.11|29402.11|29402.11|29402.11|29398.57|29398.57|0
1649079380000|2022-04-04 13:36:20|29403.01|29403.01|29378.27|29378.27|29410.08|29410.08|29371.2|29371.2|0
1649079390000|2022-04-04 13:36:30|29385.34|29385.34|29398.57|29398.57|29398.57|29398.57|29384.44|29384.44|0
1649079400000|2022-04-04 13:36:40|29409.18|29409.18|29399.48|29399.48|29410.08|29410.08|29399.48|29399.48|0
1649079420000|2022-04-04 13:37:00|29395.94|29395.94|29395.94|29395.94|29399.48|29399.48|29395.94|29395.94|0
1649079430000|2022-04-04 13:37:10|29399.48|29399.48|29392.41|29392.41|29399.48|29399.48|29392.41|29392.41|0
1649079440000|2022-04-04 13:37:20|29388.87|29388.87|29388.87|29388.87|29388.87|29388.87|29388.87|29388.87|0
1649079450000|2022-04-04 13:37:30|29385.34|29385.34|29388.57|29388.57|29388.57|29388.57|29385.04|29385.04|0
1649079460000|2022-04-04 13:37:40|29381.5|29381.5|29381.5|29381.5|29381.5|29381.5|29381.5|29381.5|0
1649079470000|2022-04-04 13:37:50|29370.9|29370.9|29370.9|29370.9|29377.97|29377.97|29363.83|29363.83|0
1649079480000|2022-04-04 13:38:00|29367.36|29367.36|29367.36|29367.36|29367.36|29367.36|29367.36|29367.36|0
1649079490000|2022-04-04 13:38:10|29370.9|29370.9|29375.03|29375.03|29378.57|29378.57|29370.9|29370.9|0
1649079500000|2022-04-04 13:38:20|29385.64|29385.64|29371.5|29371.5|29385.64|29385.64|29371.5|29371.5|0
1649079510000|2022-04-04 13:38:30|29371.2|29371.2|29371.2|29371.2|29371.2|29371.2|29371.2|29371.2|0
1649079520000|2022-04-04 13:38:40|29378.27|29378.27|29378.68|29378.68|29378.68|29378.68|29378.27|29378.27|0
1649079530000|2022-04-04 13:38:50|29385.75|29385.75|29403.42|29403.42|29403.42|29403.42|29385.75|29385.75|0
1649079540000|2022-04-04 13:39:00|29399.89|29399.89|29392.82|29392.82|29399.89|29399.89|29392.82|29392.82|0
1649079560000|2022-04-04 13:39:20|29399.89|29399.89|29396.35|29396.35|29399.89|29399.89|29396.35|29396.35|0
1649079570000|2022-04-04 13:39:30|29406.96|29406.96|29402.94|29402.94|29406.96|29406.96|29402.82|29402.82|0
1649079600000|2022-04-04 13:40:00|29410.01|29410.01|29407.07|29407.07|29417.68|29417.68|29407.07|29407.07|0
1649079610000|2022-04-04 13:40:10|29403.54|29403.54|29407.07|29407.07|29407.07|29407.07|29400|29400|0
1649079640000|2022-04-04 13:40:40|29407.37|29407.37|29411.21|29411.21|29411.21|29411.21|29407.37|29407.37|0
1649079660000|2022-04-04 13:41:00|29411.62|29411.62|29407.78|29407.78|29411.62|29411.62|29404.55|29404.55|0
1649079680000|2022-04-04 13:41:20|29411.32|29411.32|29411.32|29411.32|29421.92|29421.92|29407.78|29407.78|0
1649079700000|2022-04-04 13:41:40|29414.85|29414.85|29414.85|29414.85|29414.85|29414.85|29414.85|29414.85|0
1649079730000|2022-04-04 13:42:10|29415.45|29415.45|29426.06|29426.06|29426.06|29426.06|29415.45|29415.45|0
1649079740000|2022-04-04 13:42:20|29422.52|29422.52|29422.52|29422.52|29422.52|29422.52|29418.99|29418.99|0
1649079750000|2022-04-04 13:42:30|29415.45|29415.45|29415.45|29415.45|29415.45|29415.45|29415.45|29415.45|0
1649079760000|2022-04-04 13:42:40|29415.15|29415.15|29415.15|29415.15|29415.15|29415.15|29415.15|29415.15|0
1649079770000|2022-04-04 13:42:50|29418.69|29418.69|29408.08|29408.08|29418.69|29418.69|29408.08|29408.08|0
1649079780000|2022-04-04 13:43:00|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|29418.69|0
1649079790000|2022-04-04 13:43:10|29411.62|29411.62|29411.62|29411.62|29411.62|29411.62|29411.62|29411.62|0
1649079800000|2022-04-04 13:43:20|29411.92|29411.92|29411.92|29411.92|29411.92|29411.92|29411.92|29411.92|0
1649079810000|2022-04-04 13:43:30|29411.32|29411.32|29400.41|29400.41|29411.32|29411.32|29400.41|29400.41|0
1649079820000|2022-04-04 13:43:40|29400.11|29400.11|29400.41|29400.41|29400.41|29400.41|29400.11|29400.11|0
1649079830000|2022-04-04 13:43:50|29393.34|29393.34|29393.34|29393.34|29393.34|29393.34|29393.34|29393.34|0
1649079840000|2022-04-04 13:44:00|29396.88|29396.88|29411.02|29411.02|29411.02|29411.02|29396.88|29396.88|0
1649079850000|2022-04-04 13:44:10|29407.48|29407.48|29396.88|29396.88|29407.48|29407.48|29396.88|29396.88|0
1649079880000|2022-04-04 13:44:40|29396.28|29396.28|29396.28|29396.28|29396.58|29396.58|29396.28|29396.28|0
1649079900000|2022-04-04 13:45:00|29403.35|29403.35|29399.81|29399.81|29406.88|29406.88|29399.81|29399.81|0
1649079910000|2022-04-04 13:45:10|29399.21|29399.21|29403.65|29403.65|29403.65|29403.65|29399.21|29399.21|0
1649079920000|2022-04-04 13:45:20|29400.11|29400.11|29403.65|29403.65|29403.65|29403.65|29400.11|29400.11|0
1649079930000|2022-04-04 13:45:30|29403.35|29403.35|29403.35|29403.35|29403.35|29403.35|29403.35|29403.35|0
1649079940000|2022-04-04 13:45:40|29406.88|29406.88|29413.35|29413.35|29413.95|29413.95|29406.88|29406.88|0
1649079950000|2022-04-04 13:45:50|29416.89|29416.89|29417.49|29417.49|29417.49|29417.49|29416.89|29416.89|0
1649079960000|2022-04-04 13:46:00|29417.9|29417.9|29422.03|29422.03|29422.03|29422.03|29417.9|29417.9|0
1649079970000|2022-04-04 13:46:10|29421.43|29421.43|29421.43|29421.43|29424.97|29424.97|29417.9|29417.9|0
1649079990000|2022-04-04 13:46:30|29423.83|29423.83|29420.3|29420.3|29423.83|29423.83|29416.76|29416.76|0
1649080000000|2022-04-04 13:46:40|29420|29420|29419.4|29419.4|29420|29420|29419.4|29419.4|0
1649080010000|2022-04-04 13:46:50|29415.86|29415.86|29415.86|29415.86|29415.86|29415.86|29415.86|29415.86|0
1649080020000|2022-04-04 13:47:00|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|0
1649080030000|2022-04-04 13:47:10|29405.26|29405.26|29415.86|29415.86|29415.86|29415.86|29405.26|29405.26|0
1649080040000|2022-04-04 13:47:20|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|0
1649080050000|2022-04-04 13:47:30|29413.23|29413.23|29416.76|29416.76|29416.76|29416.76|29413.23|29413.23|0
1649080060000|2022-04-04 13:47:40|29420.3|29420.3|29423.83|29423.83|29423.83|29423.83|29420.3|29420.3|0
1649080070000|2022-04-04 13:47:50|29423.53|29423.53|29416.46|29416.46|29423.53|29423.53|29416.46|29416.46|0
1649080080000|2022-04-04 13:48:00|29412.93|29412.93|29412.93|29412.93|29412.93|29412.93|29412.93|29412.93|0
1649080090000|2022-04-04 13:48:10|29416.46|29416.46|29423.83|29423.83|29423.83|29423.83|29416.46|29416.46|0
1649080100000|2022-04-04 13:48:20|29420.3|29420.3|29420.3|29420.3|29420.3|29420.3|29420.3|29420.3|0
1649080110000|2022-04-04 13:48:30|29423.83|29423.83|29423.83|29423.83|29423.83|29423.83|29423.83|29423.83|0
1649080140000|2022-04-04 13:49:00|29420.3|29420.3|29413.23|29413.23|29420.3|29420.3|29413.23|29413.23|0
1649080150000|2022-04-04 13:49:10|29412.33|29412.33|29415.56|29415.56|29415.56|29415.56|29412.03|29412.03|0
1649080190000|2022-04-04 13:49:50|29419.1|29419.1|29419.7|29419.7|29419.7|29419.7|29419.1|29419.1|0
1649080200000|2022-04-04 13:50:00|29423.23|29423.23|29438.98|29438.98|29438.98|29438.98|29423.23|29423.23|0
1649080210000|2022-04-04 13:50:10|29431.91|29431.91|29425.44|29425.44|29431.91|29431.91|29424.84|29424.84|0
1649080220000|2022-04-04 13:50:20|29421.9|29421.9|29418.37|29418.37|29421.9|29421.9|29418.37|29418.37|0
1649080230000|2022-04-04 13:50:30|29414.83|29414.83|29418.37|29418.37|29418.37|29418.37|29414.83|29414.83|0
1649080240000|2022-04-04 13:50:40|29421.9|29421.9|29425.44|29425.44|29425.44|29425.44|29421.9|29421.9|0
1649080250000|2022-04-04 13:50:50|29421.9|29421.9|29421.9|29421.9|29421.9|29421.9|29421.9|29421.9|0
1649080260000|2022-04-04 13:51:00|29425.44|29425.44|29421.9|29421.9|29425.44|29425.44|29421.9|29421.9|0
1649080270000|2022-04-04 13:51:10|29428.97|29428.97|29419.27|29419.27|29428.97|29428.97|29414.83|29414.83|0
1649080280000|2022-04-04 13:51:20|29415.73|29415.73|29415.73|29415.73|29415.73|29415.73|29415.73|29415.73|0
1649080290000|2022-04-04 13:51:30|29415.25|29415.25|29418.79|29418.79|29418.79|29418.79|29415.25|29415.25|0
1649080300000|2022-04-04 13:51:40|29419.09|29419.09|29419.09|29419.09|29419.09|29419.09|29419.09|29419.09|0
1649080310000|2022-04-04 13:51:50|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|29415.55|0
1649080320000|2022-04-04 13:52:00|29412.02|29412.02|29411.77|29411.77|29412.02|29412.02|29411.77|29411.77|0
1649080330000|2022-04-04 13:52:10|29408.24|29408.24|29420.05|29420.05|29420.05|29420.05|29408.24|29408.24|0
1649080340000|2022-04-04 13:52:20|29416.51|29416.51|29416.51|29416.51|29416.51|29416.51|29416.51|29416.51|0
1649080350000|2022-04-04 13:52:30|29416.21|29416.21|29405.61|29405.61|29416.21|29416.21|29405.61|29405.61|0
1649080360000|2022-04-04 13:52:40|29409.14|29409.14|29412.68|29412.68|29412.68|29412.68|29409.14|29409.14|0
1649080380000|2022-04-04 13:53:00|29405.61|29405.61|29387.93|29387.93|29405.61|29405.61|29387.93|29387.93|0
1649080390000|2022-04-04 13:53:10|29391.47|29391.47|29384.4|29384.4|29391.47|29391.47|29384.4|29384.4|0
1649080400000|2022-04-04 13:53:20|29380.86|29380.86|29380.86|29380.86|29380.86|29380.86|29380.86|29380.86|0
1649080420000|2022-04-04 13:53:40|29384.4|29384.4|29384.4|29384.4|29384.4|29384.4|29384.4|29384.4|0
1649080430000|2022-04-04 13:53:50|29391.47|29391.47|29391.47|29391.47|29391.47|29391.47|29391.47|29391.47|0
1649080440000|2022-04-04 13:54:00|29387.93|29387.93|29360.25|29360.25|29387.93|29387.93|29360.25|29360.25|0
1649080450000|2022-04-04 13:54:10|29356.72|29356.72|29359.35|29359.35|29360.25|29360.25|29356.72|29356.72|0
1649080460000|2022-04-04 13:54:20|29355.82|29355.82|29355.41|29355.41|29355.82|29355.82|29355.41|29355.41|0
1649080480000|2022-04-04 13:54:40|29351.87|29351.87|29348.34|29348.34|29355.41|29355.41|29348.34|29348.34|0
1649080490000|2022-04-04 13:54:50|29347.14|29347.14|29340.07|29340.07|29347.14|29347.14|29340.07|29340.07|0
1649080500000|2022-04-04 13:55:00|29347.14|29347.14|29343.6|29343.6|29354.21|29354.21|29343.6|29343.6|0
1649080520000|2022-04-04 13:55:20|29336.53|29336.53|29336.53|29336.53|29336.53|29336.53|29336.53|29336.53|0
1649080530000|2022-04-04 13:55:30|29336.12|29336.12|29332.59|29332.59|29336.12|29336.12|29332.59|29332.59|0
1649080540000|2022-04-04 13:55:40|29336.12|29336.12|29336.12|29336.12|29336.12|29336.12|29336.12|29336.12|0
1649080550000|2022-04-04 13:55:50|29339.66|29339.66|29339.66|29339.66|29339.66|29339.66|29339.66|29339.66|0
1649080560000|2022-04-04 13:56:00|29350.26|29350.26|29346.73|29346.73|29353.8|29353.8|29346.73|29346.73|0
1649080590000|2022-04-04 13:56:30|29339.66|29339.66|29339.66|29339.66|29339.66|29339.66|29339.66|29339.66|0
1649080610000|2022-04-04 13:56:50|29350.26|29350.26|29332.59|29332.59|29350.26|29350.26|29332.59|29332.59|0
1649080620000|2022-04-04 13:57:00|29321.98|29321.98|29325.52|29325.52|29325.52|29325.52|29321.98|29321.98|0
1649080640000|2022-04-04 13:57:20|29329.05|29329.05|29339.66|29339.66|29339.66|29339.66|29329.05|29329.05|0
1649080650000|2022-04-04 13:57:30|29336.12|29336.12|29336.12|29336.12|29336.12|29336.12|29336.12|29336.12|0
1649080660000|2022-04-04 13:57:40|29339.66|29339.66|29336.53|29336.53|29340.07|29340.07|29336.53|29336.53|0
1649080670000|2022-04-04 13:57:50|29333|29333|29333|29333|29333|29333|29333|29333|0
1649080680000|2022-04-04 13:58:00|29325.93|29325.93|29325.93|29325.93|29329.46|29329.46|29325.93|29325.93|0
1649080690000|2022-04-04 13:58:10|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|29329.46|0
1649080700000|2022-04-04 13:58:20|29333|29333|29337.13|29337.13|29337.13|29337.13|29333|29333|0
1649080710000|2022-04-04 13:58:30|29333.6|29333.6|29337.43|29337.43|29340.97|29340.97|29333.6|29333.6|0
1649080730000|2022-04-04 13:58:50|29337.13|29337.13|29336.83|29336.83|29337.13|29337.13|29336.83|29336.83|0
1649080740000|2022-04-04 13:59:00|29340.37|29340.37|29343.9|29343.9|29343.9|29343.9|29340.37|29340.37|0
1649080750000|2022-04-04 13:59:10|29336.83|29336.83|29336.83|29336.83|29336.83|29336.83|29336.83|29336.83|0
1649080760000|2022-04-04 13:59:20|29333.3|29333.3|29336.83|29336.83|29336.83|29336.83|29333.3|29333.3|0
1649080770000|2022-04-04 13:59:30|29333.3|29333.3|29333.3|29333.3|29333.3|29333.3|29333.3|29333.3|0
1649080780000|2022-04-04 13:59:40|29340.97|29340.97|29340.97|29340.97|29340.97|29340.97|29340.97|29340.97|0
1649080790000|2022-04-04 13:59:50|29340.67|29340.67|29340.67|29340.67|29340.67|29340.67|29340.67|29340.67|0
1649080810000|2022-04-04 14:00:10|29344.2|29344.2|29344.2|29344.2|29344.2|29344.2|29344.2|29344.2|0
1649080820000|2022-04-04 14:00:20|29354.81|29354.81|29351.27|29351.27|29354.81|29354.81|29351.27|29351.27|0
1649080830000|2022-04-04 14:00:30|29354.81|29354.81|29354.81|29354.81|29354.81|29354.81|29354.81|29354.81|0
1649080850000|2022-04-04 14:00:50|29351.27|29351.27|29347.74|29347.74|29351.27|29351.27|29347.74|29347.74|0
1649080870000|2022-04-04 14:01:10|29347.33|29347.33|29347.33|29347.33|29347.33|29347.33|29347.33|29347.33|0
1649080880000|2022-04-04 14:01:20|29343.79|29343.79|29340.26|29340.26|29343.79|29343.79|29340.26|29340.26|0
1649080890000|2022-04-04 14:01:30|29336.72|29336.72|29336.72|29336.72|29336.72|29336.72|29336.72|29336.72|0
1649080910000|2022-04-04 14:01:50|29333.19|29333.19|29333.19|29333.19|29333.19|29333.19|29333.19|29333.19|0
1649080920000|2022-04-04 14:02:00|29329.65|29329.65|29329.65|29329.65|29329.65|29329.65|29329.65|29329.65|0
1649080930000|2022-04-04 14:02:10|29326.12|29326.12|29322.58|29322.58|29326.12|29326.12|29322.58|29322.58|0
1649080940000|2022-04-04 14:02:20|29319.05|29319.05|29322.58|29322.58|29322.58|29322.58|29319.05|29319.05|0
1649080950000|2022-04-04 14:02:30|29326.12|29326.12|29326.12|29326.12|29329.65|29329.65|29326.12|29326.12|0
1649080960000|2022-04-04 14:02:40|29322.58|29322.58|29322.58|29322.58|29322.58|29322.58|29322.58|29322.58|0
1649080970000|2022-04-04 14:02:50|29319.05|29319.05|29322.58|29322.58|29322.58|29322.58|29319.05|29319.05|0
1649080980000|2022-04-04 14:03:00|29319.05|29319.05|29319.05|29319.05|29319.05|29319.05|29319.05|29319.05|0
1649080990000|2022-04-04 14:03:10|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|29315.51|0
1649081000000|2022-04-04 14:03:20|29319.05|29319.05|29319.05|29319.05|29319.05|29319.05|29319.05|29319.05|0
1649081010000|2022-04-04 14:03:30|29322.58|29322.58|29322.58|29322.58|29322.58|29322.58|29322.58|29322.58|0
1649081030000|2022-04-04 14:03:50|29321.98|29321.98|29339.05|29339.05|29339.05|29339.05|29321.38|29321.38|0
1649081040000|2022-04-04 14:04:00|29346.12|29346.12|29342.59|29342.59|29346.12|29346.12|29342.59|29342.59|0
1649081050000|2022-04-04 14:04:10|29339.05|29339.05|29339.05|29339.05|29339.05|29339.05|29339.05|29339.05|0
1649081060000|2022-04-04 14:04:20|29346.12|29346.12|29346.12|29346.12|29346.12|29346.12|29346.12|29346.12|0
1649081080000|2022-04-04 14:04:40|29338.45|29338.45|29338.45|29338.45|29338.45|29338.45|29338.45|29338.45|0
1649081090000|2022-04-04 14:04:50|29331.38|29331.38|29331.38|29331.38|29331.38|29331.38|29331.38|29331.38|0
1649081100000|2022-04-04 14:05:00|29345.52|29345.52|29352.59|29352.59|29352.59|29352.59|29345.52|29345.52|0
1649081110000|2022-04-04 14:05:10|29356.13|29356.13|29359.66|29359.66|29359.66|29359.66|29349.06|29349.06|0
1649081120000|2022-04-04 14:05:20|29363.2|29363.2|29363.2|29363.2|29363.2|29363.2|29363.2|29363.2|0
1649081130000|2022-04-04 14:05:30|29359.66|29359.66|29356.13|29356.13|29359.66|29359.66|29352.59|29352.59|0
1649081150000|2022-04-04 14:05:50|29363.2|29363.2|29363.2|29363.2|29363.2|29363.2|29363.2|29363.2|0
1649081160000|2022-04-04 14:06:00|29359.66|29359.66|29359.66|29359.66|29359.66|29359.66|29359.66|29359.66|0
1649081170000|2022-04-04 14:06:10|29366.73|29366.73|29366.98|29366.98|29366.98|29366.98|29366.73|29366.73|0
1649081180000|2022-04-04 14:06:20|29363.44|29363.44|29359.91|29359.91|29363.44|29363.44|29359.91|29359.91|0
1649081220000|2022-04-04 14:07:00|29356.37|29356.37|29356.37|29356.37|29359.91|29359.91|29356.37|29356.37|0
1649081240000|2022-04-04 14:07:20|29352.84|29352.84|29352.84|29352.84|29352.84|29352.84|29352.84|29352.84|0
1649081250000|2022-04-04 14:07:30|29353.25|29353.25|29356.48|29356.48|29357.08|29357.08|29353.25|29353.25|0
1649081260000|2022-04-04 14:07:40|29349.41|29349.41|29349.41|29349.41|29349.41|29349.41|29349.41|29349.41|0
1649081270000|2022-04-04 14:07:50|29349.11|29349.11|29342.04|29342.04|29349.11|29349.11|29342.04|29342.04|0
1649081280000|2022-04-04 14:08:00|29345.57|29345.57|29349.11|29349.11|29349.11|29349.11|29342.04|29342.04|0
1649081290000|2022-04-04 14:08:10|29356.18|29356.18|29356.18|29356.18|29356.18|29356.18|29356.18|29356.18|0
1649081310000|2022-04-04 14:08:30|29345.27|29345.27|29348.81|29348.81|29348.81|29348.81|29345.27|29345.27|0
1649081330000|2022-04-04 14:08:50|29341.74|29341.74|29348.81|29348.81|29348.81|29348.81|29341.74|29341.74|0
1649081350000|2022-04-04 14:09:10|29345.27|29345.27|29345.27|29345.27|29345.27|29345.27|29345.27|29345.27|0
1649081360000|2022-04-04 14:09:20|29344.07|29344.07|29340.54|29340.54|29344.07|29344.07|29340.54|29340.54|0
1649081370000|2022-04-04 14:09:30|29339.94|29339.94|29340.24|29340.24|29340.24|29340.24|29339.94|29339.94|0
1649081380000|2022-04-04 14:09:40|29336.7|29336.7|29333.17|29333.17|29336.7|29336.7|29333.17|29333.17|0
1649081390000|2022-04-04 14:09:50|29332.57|29332.57|29331.97|29331.97|29332.57|29332.57|29331.97|29331.97|0
1649081400000|2022-04-04 14:10:00|29335.5|29335.5|29335.5|29335.5|29335.5|29335.5|29335.5|29335.5|0
1649081410000|2022-04-04 14:10:10|29339.04|29339.04|29339.04|29339.04|29339.04|29339.04|29339.04|29339.04|0
1649081420000|2022-04-04 14:10:20|29338.63|29338.63|29338.63|29338.63|29338.63|29338.63|29338.63|29338.63|0
1649081430000|2022-04-04 14:10:30|29339.23|29339.23|29333.58|29333.58|29340.65|29340.65|29333.58|29333.58|0
1649081440000|2022-04-04 14:10:40|29340.65|29340.65|29340.65|29340.65|29340.65|29340.65|29340.65|29340.65|0
1649081450000|2022-04-04 14:10:50|29340.35|29340.35|29339.75|29339.75|29340.35|29340.35|29339.75|29339.75|0
1649081460000|2022-04-04 14:11:00|29336.21|29336.21|29343.28|29343.28|29343.28|29343.28|29336.21|29336.21|0
1649081480000|2022-04-04 14:11:20|29346.82|29346.82|29354.01|29354.01|29354.01|29354.01|29346.82|29346.82|0
1649081490000|2022-04-04 14:11:30|29350.47|29350.47|29350.47|29350.47|29357.54|29357.54|29350.47|29350.47|0
1649081520000|2022-04-04 14:12:00|29346.94|29346.94|29346.94|29346.94|29346.94|29346.94|29346.94|29346.94|0
1649081540000|2022-04-04 14:12:20|29346.82|29346.82|29346.82|29346.82|29346.82|29346.82|29346.82|29346.82|0
1649081550000|2022-04-04 14:12:30|29347.72|29347.72|29344.48|29344.48|29348.02|29348.02|29344.48|29344.48|0
1649081560000|2022-04-04 14:12:40|29340.95|29340.95|29347.72|29347.72|29347.72|29347.72|29340.65|29340.65|0
1649081570000|2022-04-04 14:12:50|29347.42|29347.42|29347.42|29347.42|29347.42|29347.42|29347.42|29347.42|0
1649081580000|2022-04-04 14:13:00|29350.95|29350.95|29343.88|29343.88|29350.95|29350.95|29343.88|29343.88|0
1649081610000|2022-04-04 14:13:30|29326.21|29326.21|29326.21|29326.21|29326.21|29326.21|29326.21|29326.21|0
1649081620000|2022-04-04 14:13:40|29325.91|29325.91|29325.91|29325.91|29325.91|29325.91|29325.91|29325.91|0
1649081630000|2022-04-04 14:13:50|29322.37|29322.37|29318.84|29318.84|29322.37|29322.37|29318.84|29318.84|0
1649081640000|2022-04-04 14:14:00|29315.3|29315.3|29321.66|29321.66|29321.66|29321.66|29314.59|29314.59|0
1649081650000|2022-04-04 14:14:10|29314.59|29314.59|29315|29315|29315|29315|29314.59|29314.59|0
1649081680000|2022-04-04 14:14:40|29318.54|29318.54|29322.07|29322.07|29322.07|29322.07|29318.54|29318.54|0
1649081710000|2022-04-04 14:15:10|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|0
1649081730000|2022-04-04 14:15:30|29322.07|29322.07|29322.07|29322.07|29322.07|29322.07|29322.07|29322.07|0
1649081770000|2022-04-04 14:16:10|29318.54|29318.54|29315|29315|29318.54|29318.54|29315|29315|0
1649081790000|2022-04-04 14:16:30|29311.47|29311.47|29300.26|29300.26|29311.47|29311.47|29300.26|29300.26|0
1649081800000|2022-04-04 14:16:40|29296.73|29296.73|29296.73|29296.73|29296.73|29296.73|29296.73|29296.73|0
1649081810000|2022-04-04 14:16:50|29303.8|29303.8|29303.8|29303.8|29303.8|29303.8|29303.8|29303.8|0
1649081820000|2022-04-04 14:17:00|29303.5|29303.5|29310.57|29310.57|29310.57|29310.57|29303.5|29303.5|0
1649081840000|2022-04-04 14:17:20|29307.03|29307.03|29303.5|29303.5|29307.03|29307.03|29303.5|29303.5|0
1649081860000|2022-04-04 14:17:40|29307.03|29307.03|29307.03|29307.03|29307.03|29307.03|29307.03|29307.03|0
1649081880000|2022-04-04 14:18:00|29303.5|29303.5|29296.43|29296.43|29303.5|29303.5|29296.43|29296.43|0
1649081910000|2022-04-04 14:18:30|29303.5|29303.5|29303.5|29303.5|29303.5|29303.5|29303.5|29303.5|0
1649081920000|2022-04-04 14:18:40|29307.03|29307.03|29307.03|29307.03|29307.03|29307.03|29307.03|29307.03|0
1649081930000|2022-04-04 14:18:50|29310.57|29310.57|29310.57|29310.57|29310.57|29310.57|29310.57|29310.57|0
1649081970000|2022-04-04 14:19:30|29314.1|29314.1|29318.65|29318.65|29318.65|29318.65|29314.1|29314.1|0
1649081980000|2022-04-04 14:19:40|29322.18|29322.18|29325.72|29325.72|29325.72|29325.72|29322.18|29322.18|0
1649082000000|2022-04-04 14:20:00|29325.12|29325.12|29317.44|29317.44|29325.12|29325.12|29317.44|29317.44|0
1649082010000|2022-04-04 14:20:10|29317.74|29317.74|29318.35|29318.35|29318.35|29318.35|29317.74|29317.74|0
1649082030000|2022-04-04 14:20:30|29317.74|29317.74|29328.05|29328.05|29328.05|29328.05|29317.44|29317.44|0
1649082040000|2022-04-04 14:20:40|29331.58|29331.58|29339.66|29339.66|29339.66|29339.66|29331.58|29331.58|0
1649082060000|2022-04-04 14:21:00|29343.2|29343.2|29343.2|29343.2|29343.2|29343.2|29343.2|29343.2|0
1649082080000|2022-04-04 14:21:20|29343.5|29343.5|29343.5|29343.5|29343.5|29343.5|29343.5|29343.5|0
1649082090000|2022-04-04 14:21:30|29343.2|29343.2|29343.2|29343.2|29343.2|29343.2|29343.2|29343.2|0
1649082100000|2022-04-04 14:21:40|29346.73|29346.73|29346.73|29346.73|29346.73|29346.73|29346.73|29346.73|0
1649082110000|2022-04-04 14:21:50|29343.2|29343.2|29346.73|29346.73|29346.73|29346.73|29343.2|29343.2|0
1649082120000|2022-04-04 14:22:00|29346.98|29346.98|29346.98|29346.98|29346.98|29346.98|29346.98|29346.98|0
1649082130000|2022-04-04 14:22:10|29354.05|29354.05|29354.65|29354.65|29354.65|29354.65|29354.05|29354.05|0
1649082140000|2022-04-04 14:22:20|29361.72|29361.72|29365.25|29365.25|29365.25|29365.25|29361.72|29361.72|0
1649082150000|2022-04-04 14:22:30|29364.95|29364.95|29364.65|29364.65|29364.95|29364.95|29364.65|29364.65|0
1649082160000|2022-04-04 14:22:40|29368.19|29368.19|29369.25|29369.25|29371.72|29371.72|29368.19|29368.19|0
1649082170000|2022-04-04 14:22:50|29368.84|29368.84|29368.84|29368.84|29368.84|29368.84|29368.84|29368.84|0
1649082180000|2022-04-04 14:23:00|29372.37|29372.37|29373.52|29373.52|29373.52|29373.52|29372.37|29372.37|0
1649082190000|2022-04-04 14:23:10|29377.05|29377.05|29377.05|29377.05|29377.05|29377.05|29377.05|29377.05|0
1649082210000|2022-04-04 14:23:30|29373.52|29373.52|29373.52|29373.52|29373.52|29373.52|29373.52|29373.52|0
1649082220000|2022-04-04 14:23:40|29377.05|29377.05|29384.84|29384.84|29384.84|29384.84|29377.05|29377.05|0
1649082230000|2022-04-04 14:23:50|29377.77|29377.77|29377.77|29377.77|29377.77|29377.77|29377.77|29377.77|0
1649082250000|2022-04-04 14:24:10|29378.07|29378.07|29378.48|29378.48|29378.48|29378.48|29378.07|29378.07|0
1649082270000|2022-04-04 14:24:30|29378.07|29378.07|29378.07|29378.07|29378.07|29378.07|29378.07|29378.07|0
1649082280000|2022-04-04 14:24:40|29385.14|29385.14|29385.14|29385.14|29385.14|29385.14|29385.14|29385.14|0
1649082290000|2022-04-04 14:24:50|29388.68|29388.68|29388.68|29388.68|29388.68|29388.68|29388.68|29388.68|0
1649082300000|2022-04-04 14:25:00|29395.75|29395.75|29395.75|29395.75|29395.75|29395.75|29395.75|29395.75|0
1649082310000|2022-04-04 14:25:10|29391.91|29391.91|29391.91|29391.91|29391.91|29391.91|29391.91|29391.91|0
1649082340000|2022-04-04 14:25:40|29392.51|29392.51|29392.51|29392.51|29392.51|29392.51|29392.51|29392.51|0
1649082350000|2022-04-04 14:25:50|29392.81|29392.81|29392.81|29392.81|29392.81|29392.81|29392.81|29392.81|0
1649082360000|2022-04-04 14:26:00|29392.51|29392.51|29396.05|29396.05|29396.05|29396.05|29392.51|29392.51|0
1649082370000|2022-04-04 14:26:10|29396.46|29396.46|29396.46|29396.46|29396.46|29396.46|29396.46|29396.46|0
1649082380000|2022-04-04 14:26:20|29403.53|29403.53|29403.53|29403.53|29407.06|29407.06|29403.53|29403.53|0
1649082390000|2022-04-04 14:26:30|29396.46|29396.46|29396.46|29396.46|29396.46|29396.46|29396.46|29396.46|0
1649082400000|2022-04-04 14:26:40|29392.92|29392.92|29378.78|29378.78|29392.92|29392.92|29378.78|29378.78|0
1649082410000|2022-04-04 14:26:50|29382.32|29382.32|29382.32|29382.32|29382.32|29382.32|29382.32|29382.32|0
1649082420000|2022-04-04 14:27:00|29385.85|29385.85|29385.85|29385.85|29385.85|29385.85|29385.85|29385.85|0
1649082430000|2022-04-04 14:27:10|29382.32|29382.32|29382.62|29382.62|29382.62|29382.62|29382.32|29382.32|0
1649082440000|2022-04-04 14:27:20|29389.69|29389.69|29389.69|29389.69|29389.69|29389.69|29389.69|29389.69|0
1649082450000|2022-04-04 14:27:30|29386.15|29386.15|29386.15|29386.15|29386.15|29386.15|29386.15|29386.15|0
1649082460000|2022-04-04 14:27:40|29389.69|29389.69|29389.69|29389.69|29389.69|29389.69|29389.69|29389.69|0
1649082500000|2022-04-04 14:28:20|29393.22|29393.22|29407.36|29407.36|29407.36|29407.36|29393.22|29393.22|0
1649082530000|2022-04-04 14:28:50|29410.9|29410.9|29414.43|29414.43|29414.43|29414.43|29410.9|29410.9|0
1649082540000|2022-04-04 14:29:00|29417.97|29417.97|29421.5|29421.5|29421.5|29421.5|29417.97|29417.97|0
1649082550000|2022-04-04 14:29:10|29421.8|29421.8|29422.1|29422.1|29422.1|29422.1|29421.8|29421.8|0
1649082570000|2022-04-04 14:29:30|29436.24|29436.24|29433.31|29433.31|29439.78|29439.78|29429.17|29429.17|0
1649082580000|2022-04-04 14:29:40|29433.55|29433.55|29440.62|29440.62|29440.62|29440.62|29433.55|29433.55|0
1649082590000|2022-04-04 14:29:50|29441.52|29441.52|29441.52|29441.52|29441.52|29441.52|29441.52|29441.52|0
1649082600000|2022-04-04 14:30:00|29437.99|29437.99|29436.79|29436.79|29437.99|29437.99|29436.79|29436.79|0
1649082610000|2022-04-04 14:30:10|29433.25|29433.25|29433.25|29433.25|29433.25|29433.25|29433.25|29433.25|0
1649082620000|2022-04-04 14:30:20|29436.79|29436.79|29447.69|29447.69|29447.69|29447.69|29436.79|29436.79|0
1649082630000|2022-04-04 14:30:30|29454.76|29454.76|29451.88|29451.88|29454.76|29454.76|29447.69|29447.69|0
1649082650000|2022-04-04 14:30:50|29448.34|29448.34|29448.34|29448.34|29448.34|29448.34|29448.34|29448.34|0
1649082660000|2022-04-04 14:31:00|29441.27|29441.27|29437.74|29437.74|29441.27|29441.27|29437.74|29437.74|0
1649082670000|2022-04-04 14:31:10|29438.04|29438.04|29438.04|29438.04|29438.04|29438.04|29438.04|29438.04|0
1649082680000|2022-04-04 14:31:20|29434.5|29434.5|29434.5|29434.5|29434.5|29434.5|29434.5|29434.5|0
1649082700000|2022-04-04 14:31:40|29430.97|29430.97|29423.9|29423.9|29430.97|29430.97|29423.9|29423.9|0
1649082720000|2022-04-04 14:32:00|29420.36|29420.36|29423.9|29423.9|29423.9|29423.9|29420.36|29420.36|0
1649082730000|2022-04-04 14:32:10|29424.31|29424.31|29434.91|29434.91|29438.45|29438.45|29424.31|29424.31|0
1649082740000|2022-04-04 14:32:20|29438.45|29438.45|29438.69|29438.69|29438.69|29438.69|29438.45|29438.45|0
1649082760000|2022-04-04 14:32:40|29438.99|29438.99|29439.29|29439.29|29439.29|29439.29|29438.99|29438.99|0
1649082770000|2022-04-04 14:32:50|29438.88|29438.88|29438.88|29438.88|29438.88|29438.88|29438.88|29438.88|0
1649082780000|2022-04-04 14:33:00|29445.95|29445.95|29445.95|29445.95|29445.95|29445.95|29445.95|29445.95|0
1649082790000|2022-04-04 14:33:10|29449.49|29449.49|29456.56|29456.56|29456.56|29456.56|29449.49|29449.49|0
1649082800000|2022-04-04 14:33:20|29455.95|29455.95|29455.95|29455.95|29455.95|29455.95|29452.42|29452.42|0
1649082820000|2022-04-04 14:33:40|29452.42|29452.42|29441.21|29441.21|29452.42|29452.42|29441.21|29441.21|0
1649082830000|2022-04-04 14:33:50|29437.68|29437.68|29434.14|29434.14|29437.68|29437.68|29434.14|29434.14|0
1649082840000|2022-04-04 14:34:00|29433.84|29433.84|29426.77|29426.77|29433.84|29433.84|29426.77|29426.77|0
1649082850000|2022-04-04 14:34:10|29437.38|29437.38|29437.38|29437.38|29437.38|29437.38|29437.38|29437.38|0
1649082860000|2022-04-04 14:34:20|29440.91|29440.91|29444.45|29444.45|29444.45|29444.45|29440.91|29440.91|0
1649082870000|2022-04-04 14:34:30|29447.98|29447.98|29447.98|29447.98|29447.98|29447.98|29447.98|29447.98|0
1649082880000|2022-04-04 14:34:40|29455.05|29455.05|29455.05|29455.05|29455.05|29455.05|29455.05|29455.05|0
1649082890000|2022-04-04 14:34:50|29447.98|29447.98|29447.98|29447.98|29447.98|29447.98|29447.98|29447.98|0
1649082910000|2022-04-04 14:35:10|29448.23|29448.23|29444.93|29444.93|29448.47|29448.47|29444.93|29444.93|0
1649082920000|2022-04-04 14:35:20|29448.47|29448.47|29448.88|29448.88|29448.88|29448.88|29448.47|29448.47|0
1649082930000|2022-04-04 14:35:30|29448.58|29448.58|29444.74|29444.74|29448.58|29448.58|29444.74|29444.74|0
1649082940000|2022-04-04 14:35:40|29444.44|29444.44|29447.98|29447.98|29447.98|29447.98|29444.44|29444.44|0
1649082960000|2022-04-04 14:36:00|29447.49|29447.49|29433.35|29433.35|29447.49|29447.49|29433.35|29433.35|0
1649082970000|2022-04-04 14:36:10|29429.82|29429.82|29419.21|29419.21|29429.82|29429.82|29419.21|29419.21|0
1649082980000|2022-04-04 14:36:20|29422.75|29422.75|29404.66|29404.66|29422.75|29422.75|29404.66|29404.66|0
1649082990000|2022-04-04 14:36:30|29401.13|29401.13|29404.66|29404.66|29404.66|29404.66|29394.06|29394.06|0
1649083000000|2022-04-04 14:36:40|29401.13|29401.13|29408.2|29408.2|29411.73|29411.73|29401.13|29401.13|0
1649083010000|2022-04-04 14:36:50|29404.66|29404.66|29404.96|29404.96|29408.2|29408.2|29401.13|29401.13|0
1649083020000|2022-04-04 14:37:00|29401.43|29401.43|29401.43|29401.43|29408.5|29408.5|29401.43|29401.43|0
1649083030000|2022-04-04 14:37:10|29397.89|29397.89|29397.89|29397.89|29401.43|29401.43|29397.89|29397.89|0
1649083040000|2022-04-04 14:37:20|29408.5|29408.5|29405.26|29405.26|29408.8|29408.8|29405.26|29405.26|0
1649083050000|2022-04-04 14:37:30|29401.73|29401.73|29405.67|29405.67|29409.21|29409.21|29394.66|29394.66|0
1649083060000|2022-04-04 14:37:40|29409.21|29409.21|29402.14|29402.14|29409.21|29409.21|29402.14|29402.14|0
1649083070000|2022-04-04 14:37:50|29405.67|29405.67|29402.14|29402.14|29405.67|29405.67|29402.14|29402.14|0
1649083080000|2022-04-04 14:38:00|29398.6|29398.6|29398.6|29398.6|29398.6|29398.6|29398.6|29398.6|0
1649083090000|2022-04-04 14:38:10|29402.14|29402.14|29401.73|29401.73|29402.14|29402.14|29401.73|29401.73|0
1649083100000|2022-04-04 14:38:20|29401.43|29401.43|29401.43|29401.43|29401.43|29401.43|29401.43|29401.43|0
1649083110000|2022-04-04 14:38:30|29401.19|29401.19|29401.19|29401.19|29401.19|29401.19|29401.19|29401.19|0
1649083120000|2022-04-04 14:38:40|29408.26|29408.26|29416.23|29416.23|29416.23|29416.23|29408.26|29408.26|0
1649083130000|2022-04-04 14:38:50|29419.76|29419.76|29419.87|29419.87|29423.71|29423.71|29419.76|29419.76|0
1649083140000|2022-04-04 14:39:00|29423.41|29423.41|29423.41|29423.41|29423.41|29423.41|29423.41|29423.41|0
1649083150000|2022-04-04 14:39:10|29423.11|29423.11|29422.51|29422.51|29423.11|29423.11|29422.51|29422.51|0
1649083160000|2022-04-04 14:39:20|29418.97|29418.97|29418.97|29418.97|29418.97|29418.97|29418.97|29418.97|0
1649083180000|2022-04-04 14:39:40|29418.56|29418.56|29418.56|29418.56|29418.56|29418.56|29418.56|29418.56|0
1649083190000|2022-04-04 14:39:50|29415.03|29415.03|29418.56|29418.56|29418.56|29418.56|29415.03|29415.03|0
1649083200000|2022-04-04 14:40:00|29418.26|29418.26|29414.73|29414.73|29418.26|29418.26|29414.73|29414.73|0
1649083260000|2022-04-04 14:41:00|29411.19|29411.19|29411.19|29411.19|29411.19|29411.19|29411.19|29411.19|0
1649083270000|2022-04-04 14:41:10|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|0
1649083280000|2022-04-04 14:41:20|29410.89|29410.89|29414.43|29414.43|29414.43|29414.43|29410.89|29410.89|0
1649083320000|2022-04-04 14:42:00|29410.89|29410.89|29410.89|29410.89|29410.89|29410.89|29410.89|29410.89|0
1649083340000|2022-04-04 14:42:20|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|0
1649083350000|2022-04-04 14:42:30|29410.89|29410.89|29410.89|29410.89|29410.89|29410.89|29410.89|29410.89|0
1649083360000|2022-04-04 14:42:40|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|0
1649083390000|2022-04-04 14:43:10|29403.82|29403.82|29403.82|29403.82|29403.82|29403.82|29403.82|29403.82|0
1649083410000|2022-04-04 14:43:30|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|29407.36|0
1649083430000|2022-04-04 14:43:50|29410.89|29410.89|29410.89|29410.89|29410.89|29410.89|29410.89|29410.89|0
1649083440000|2022-04-04 14:44:00|29414.43|29414.43|29410.89|29410.89|29414.43|29414.43|29410.89|29410.89|0
1649083460000|2022-04-04 14:44:20|29414.43|29414.43|29414.43|29414.43|29414.43|29414.43|29414.43|29414.43|0
1649083470000|2022-04-04 14:44:30|29417.96|29417.96|29417.96|29417.96|29417.96|29417.96|29417.96|29417.96|0
1649083480000|2022-04-04 14:44:40|29418.26|29418.26|29418.26|29418.26|29418.26|29418.26|29418.26|29418.26|0
1649083500000|2022-04-04 14:45:00|29414.73|29414.73|29414.32|29414.32|29414.73|29414.73|29414.32|29414.32|0
1649083520000|2022-04-04 14:45:20|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|29414.73|0
1649083540000|2022-04-04 14:45:40|29418.26|29418.26|29421.8|29421.8|29421.8|29421.8|29418.26|29418.26|0
1649083560000|2022-04-04 14:46:00|29418.26|29418.26|29418.26|29418.26|29418.26|29418.26|29418.26|29418.26|0
1649083590000|2022-04-04 14:46:30|29417.66|29417.66|29417.66|29417.66|29417.66|29417.66|29417.66|29417.66|0
1649083600000|2022-04-04 14:46:40|29417.36|29417.36|29417.36|29417.36|29417.36|29417.36|29417.36|29417.36|0
1649083620000|2022-04-04 14:47:00|29413.82|29413.82|29410.29|29410.29|29413.82|29413.82|29410.29|29410.29|0
1649083630000|2022-04-04 14:47:10|29399.69|29399.69|29402.92|29402.92|29403.22|29403.22|29399.69|29399.69|0
1649083660000|2022-04-04 14:47:40|29403.22|29403.22|29410.59|29410.59|29410.59|29410.59|29403.22|29403.22|0
1649083670000|2022-04-04 14:47:50|29410.29|29410.29|29410.29|29410.29|29410.29|29410.29|29410.29|29410.29|0
1649083680000|2022-04-04 14:48:00|29409.99|29409.99|29409.99|29409.99|29409.99|29409.99|29409.99|29409.99|0
1649083700000|2022-04-04 14:48:20|29413.82|29413.82|29413.82|29413.82|29413.82|29413.82|29413.82|29413.82|0
1649083730000|2022-04-04 14:48:50|29410.29|29410.29|29410.29|29410.29|29410.29|29410.29|29410.29|29410.29|0
1649083750000|2022-04-04 14:49:10|29406.75|29406.75|29406.75|29406.75|29406.75|29406.75|29406.75|29406.75|0
1649083770000|2022-04-04 14:49:30|29403.22|29403.22|29403.22|29403.22|29403.22|29403.22|29403.22|29403.22|0
1649083780000|2022-04-04 14:49:40|29399.69|29399.69|29399.69|29399.69|29399.69|29399.69|29399.69|29399.69|0
1649083790000|2022-04-04 14:49:50|29403.22|29403.22|29406.75|29406.75|29406.75|29406.75|29403.22|29403.22|0
1649083850000|2022-04-04 14:50:50|29410.29|29410.29|29406.75|29406.75|29410.29|29410.29|29406.75|29406.75|0
1649083860000|2022-04-04 14:51:00|29406.35|29406.35|29406.35|29406.35|29406.35|29406.35|29406.35|29406.35|0
1649083880000|2022-04-04 14:51:20|29402.81|29402.81|29402.81|29402.81|29402.81|29402.81|29402.81|29402.81|0
1649083900000|2022-04-04 14:51:40|29399.28|29399.28|29399.58|29399.58|29399.58|29399.58|29399.28|29399.28|0
1649083910000|2022-04-04 14:51:50|29403.11|29403.11|29403.11|29403.11|29403.11|29403.11|29403.11|29403.11|0
1649083950000|2022-04-04 14:52:30|29402.81|29402.81|29403.41|29403.41|29406.95|29406.95|29402.81|29402.81|0
1649083960000|2022-04-04 14:52:40|29403.82|29403.82|29404.12|29404.12|29404.12|29404.12|29403.82|29403.82|0
1649083980000|2022-04-04 14:53:00|29407.66|29407.66|29404.12|29404.12|29407.66|29407.66|29404.12|29404.12|0
1649083990000|2022-04-04 14:53:10|29404.53|29404.53|29408.07|29408.07|29408.07|29408.07|29404.53|29404.53|0
1649084040000|2022-04-04 14:54:00|29407.77|29407.77|29407.77|29407.77|29407.77|29407.77|29407.77|29407.77|0
1649084080000|2022-04-04 14:54:40|29408.07|29408.07|29408.07|29408.07|29408.07|29408.07|29408.07|29408.07|0
1649084090000|2022-04-04 14:54:50|29411.6|29411.6|29405.13|29405.13|29412.2|29412.2|29405.13|29405.13|0
1649084120000|2022-04-04 14:55:20|29401.6|29401.6|29401.6|29401.6|29401.6|29401.6|29401.6|29401.6|0
1649084130000|2022-04-04 14:55:30|29408.67|29408.67|29408.67|29408.67|29408.67|29408.67|29408.67|29408.67|0
1649084150000|2022-04-04 14:55:50|29409.08|29409.08|29409.08|29409.08|29409.08|29409.08|29409.08|29409.08|0
1649084170000|2022-04-04 14:56:10|29405.54|29405.54|29405.54|29405.54|29405.54|29405.54|29405.54|29405.54|0
1649084200000|2022-04-04 14:56:40|29402.01|29402.01|29402.01|29402.01|29402.01|29402.01|29402.01|29402.01|0
1649084210000|2022-04-04 14:56:50|29401.71|29401.71|29401.71|29401.71|29401.71|29401.71|29401.71|29401.71|0
1649084230000|2022-04-04 14:57:10|29402.31|29402.31|29402.31|29402.31|29402.31|29402.31|29402.31|29402.31|0
1649084240000|2022-04-04 14:57:20|29402.01|29402.01|29402.01|29402.01|29402.01|29402.01|29402.01|29402.01|0
1649084250000|2022-04-04 14:57:30|29402.31|29402.31|29402.31|29402.31|29402.31|29402.31|29402.31|29402.31|0
1649084270000|2022-04-04 14:57:50|29401.9|29401.9|29401.9|29401.9|29401.9|29401.9|29401.9|29401.9|0
1649084280000|2022-04-04 14:58:00|29401.3|29401.3|29404.53|29404.53|29404.53|29404.53|29401|29401|0
1649084290000|2022-04-04 14:58:10|29404.23|29404.23|29404.23|29404.23|29404.23|29404.23|29404.23|29404.23|0
1649084340000|2022-04-04 14:59:00|29400.7|29400.7|29400.7|29400.7|29400.7|29400.7|29400.7|29400.7|0
1649084360000|2022-04-04 14:59:20|29404.23|29404.23|29400.7|29400.7|29404.23|29404.23|29400.7|29400.7|0
1649084370000|2022-04-04 14:59:30|29401.11|29401.11|29401.11|29401.11|29401.11|29401.11|29401.11|29401.11|0
1649084380000|2022-04-04 14:59:40|29404.64|29404.64|29415.55|29415.55|29415.55|29415.55|29404.64|29404.64|0
1649084390000|2022-04-04 14:59:50|29419.08|29419.08|29419.08|29419.08|29419.08|29419.08|29419.08|29419.08|0
1649084400000|2022-04-04 15:00:00|29422.62|29422.62|29419.08|29419.08|29422.62|29422.62|29415.55|29415.55|0
1649084430000|2022-04-04 15:00:30|29415.55|29415.55|29419.08|29419.08|29419.08|29419.08|29415.55|29415.55|0
1649084440000|2022-04-04 15:00:40|29419.49|29419.49|29423.03|29423.03|29423.03|29423.03|29419.49|29419.49|0
1649084450000|2022-04-04 15:00:50|29426.56|29426.56|29426.56|29426.56|29426.56|29426.56|29426.56|29426.56|0
1649084460000|2022-04-04 15:01:00|29426.86|29426.86|29426.86|29426.86|29426.86|29426.86|29426.86|29426.86|0
1649084470000|2022-04-04 15:01:10|29426.45|29426.45|29426.45|29426.45|29426.45|29426.45|29426.45|29426.45|0
1649084480000|2022-04-04 15:01:20|29426.75|29426.75|29430.29|29430.29|29430.29|29430.29|29426.75|29426.75|0
1649084490000|2022-04-04 15:01:30|29431.19|29431.19|29430.29|29430.29|29431.19|29431.19|29429.99|29429.99|0
1649084500000|2022-04-04 15:01:40|29437.36|29437.36|29437.36|29437.36|29437.36|29437.36|29437.36|29437.36|0
1649084510000|2022-04-04 15:01:50|29426.75|29426.75|29430.29|29430.29|29430.29|29430.29|29426.75|29426.75|0
1649084520000|2022-04-04 15:02:00|29433.82|29433.82|29430.29|29430.29|29433.82|29433.82|29430.29|29430.29|0
1649084550000|2022-04-04 15:02:30|29423.22|29423.22|29423.22|29423.22|29423.22|29423.22|29423.22|29423.22|0
1649084560000|2022-04-04 15:02:40|29426.75|29426.75|29426.75|29426.75|29426.75|29426.75|29426.75|29426.75|0
1649084570000|2022-04-04 15:02:50|29430.29|29430.29|29430.29|29430.29|29430.29|29430.29|29430.29|29430.29|0
1649084590000|2022-04-04 15:03:10|29429.69|29429.69|29429.69|29429.69|29429.69|29429.69|29429.69|29429.69|0
1649084610000|2022-04-04 15:03:30|29430.59|29430.59|29430.59|29430.59|29430.59|29430.59|29430.59|29430.59|0
1649084640000|2022-04-04 15:04:00|29427.05|29427.05|29427.05|29427.05|29427.05|29427.05|29427.05|29427.05|0
1649084650000|2022-04-04 15:04:10|29423.52|29423.52|29427.05|29427.05|29427.05|29427.05|29423.52|29423.52|0
1649084670000|2022-04-04 15:04:30|29430.59|29430.59|29430.59|29430.59|29430.59|29430.59|29430.59|29430.59|0
1649084690000|2022-04-04 15:04:50|29429.99|29429.99|29430.29|29430.29|29430.29|29430.29|29429.99|29429.99|0
1649084700000|2022-04-04 15:05:00|29433.82|29433.82|29434.12|29434.12|29434.12|29434.12|29433.82|29433.82|0
1649084710000|2022-04-04 15:05:10|29437.66|29437.66|29441.79|29441.79|29441.79|29441.79|29437.66|29437.66|0
1649084750000|2022-04-04 15:05:50|29442.39|29442.39|29446.41|29446.41|29446.41|29446.41|29442.39|29442.39|0
1649084760000|2022-04-04 15:06:00|29446.65|29446.65|29446.35|29446.35|29446.65|29446.65|29446.35|29446.35|0
1649084820000|2022-04-04 15:07:00|29446.6|29446.6|29450.13|29450.13|29450.13|29450.13|29446.6|29446.6|0
1649084830000|2022-04-04 15:07:10|29450.43|29450.43|29450.43|29450.43|29450.43|29450.43|29450.43|29450.43|0
1649084840000|2022-04-04 15:07:20|29453.97|29453.97|29453.97|29453.97|29453.97|29453.97|29453.97|29453.97|0
1649084850000|2022-04-04 15:07:30|29461.04|29461.04|29469.12|29469.12|29469.12|29469.12|29461.04|29461.04|0
1649084870000|2022-04-04 15:07:50|29465.58|29465.58|29465.58|29465.58|29465.58|29465.58|29465.58|29465.58|0
1649084880000|2022-04-04 15:08:00|29462.05|29462.05|29465.58|29465.58|29465.58|29465.58|29462.05|29462.05|0
1649084900000|2022-04-04 15:08:20|29472.65|29472.65|29472.65|29472.65|29472.65|29472.65|29472.65|29472.65|0
1649084910000|2022-04-04 15:08:30|29476.19|29476.19|29476.19|29476.19|29476.19|29476.19|29476.19|29476.19|0
1649084920000|2022-04-04 15:08:40|29479.72|29479.72|29479.72|29479.72|29479.72|29479.72|29479.72|29479.72|0
1649084960000|2022-04-04 15:09:20|29480.62|29480.62|29477.09|29477.09|29480.62|29480.62|29477.09|29477.09|0
1649084970000|2022-04-04 15:09:30|29473.55|29473.55|29477.09|29477.09|29477.09|29477.09|29473.55|29473.55|0
1649084980000|2022-04-04 15:09:40|29473.55|29473.55|29473.55|29473.55|29473.55|29473.55|29473.55|29473.55|0
1649084990000|2022-04-04 15:09:50|29473.85|29473.85|29473.85|29473.85|29473.85|29473.85|29473.85|29473.85|0
1649085000000|2022-04-04 15:10:00|29477.39|29477.39|29473.85|29473.85|29477.39|29477.39|29473.85|29473.85|0
1649085020000|2022-04-04 15:10:20|29477.39|29477.39|29477.39|29477.39|29477.39|29477.39|29477.39|29477.39|0
1649085030000|2022-04-04 15:10:30|29476.49|29476.49|29476.49|29476.49|29476.49|29476.49|29476.49|29476.49|0
1649085040000|2022-04-04 15:10:40|29469.42|29469.42|29465.88|29465.88|29469.42|29469.42|29465.88|29465.88|0
1649085050000|2022-04-04 15:10:50|29472.95|29472.95|29473.85|29473.85|29473.85|29473.85|29472.95|29472.95|0
1649085060000|2022-04-04 15:11:00|29470.32|29470.32|29466.78|29466.78|29470.32|29470.32|29466.78|29466.78|0
1649085070000|2022-04-04 15:11:10|29467.08|29467.08|29466.78|29466.78|29467.08|29467.08|29466.78|29466.78|0
1649085080000|2022-04-04 15:11:20|29470.32|29470.32|29470.32|29470.32|29470.32|29470.32|29470.32|29470.32|0
1649085110000|2022-04-04 15:11:50|29471.52|29471.52|29475.05|29475.05|29475.05|29475.05|29471.52|29471.52|0
1649085140000|2022-04-04 15:12:20|29478.59|29478.59|29475.05|29475.05|29478.59|29478.59|29475.05|29475.05|0
1649085180000|2022-04-04 15:13:00|29475.54|29475.54|29475.54|29475.54|29475.54|29475.54|29475.54|29475.54|0
1649085200000|2022-04-04 15:13:20|29476.14|29476.14|29476.14|29476.14|29476.14|29476.14|29476.14|29476.14|0
1649085210000|2022-04-04 15:13:30|29476.55|29476.55|29476.55|29476.55|29476.55|29476.55|29476.55|29476.55|0
1649085220000|2022-04-04 15:13:40|29480.08|29480.08|29476.55|29476.55|29480.08|29480.08|29476.55|29476.55|0
1649085230000|2022-04-04 15:13:50|29480.08|29480.08|29480.08|29480.08|29480.08|29480.08|29480.08|29480.08|0
1649085290000|2022-04-04 15:14:50|29480.38|29480.38|29490.99|29490.99|29494.52|29494.52|29480.38|29480.38|0
1649085300000|2022-04-04 15:15:00|29487.45|29487.45|29487.45|29487.45|29487.45|29487.45|29487.45|29487.45|0
1649085310000|2022-04-04 15:15:10|29488.05|29488.05|29488.05|29488.05|29488.05|29488.05|29488.05|29488.05|0
1649085320000|2022-04-04 15:15:20|29484.52|29484.52|29481.29|29481.29|29484.82|29484.82|29481.29|29481.29|0
1649085330000|2022-04-04 15:15:30|29481.04|29481.04|29480.8|29480.8|29481.04|29481.04|29480.8|29480.8|0
1649085350000|2022-04-04 15:15:50|29481.1|29481.1|29481.1|29481.1|29481.1|29481.1|29481.1|29481.1|0
1649085360000|2022-04-04 15:16:00|29484.64|29484.64|29484.64|29484.64|29484.64|29484.64|29484.64|29484.64|0
1649085370000|2022-04-04 15:16:10|29491.71|29491.71|29491.3|29491.3|29491.71|29491.71|29491.3|29491.3|0
1649085390000|2022-04-04 15:16:30|29491.71|29491.71|29492.01|29492.01|29492.01|29492.01|29491.41|29491.41|0
1649085420000|2022-04-04 15:17:00|29488.47|29488.47|29488.47|29488.47|29488.47|29488.47|29488.47|29488.47|0
1649085430000|2022-04-04 15:17:10|29488.06|29488.06|29488.06|29488.06|29488.06|29488.06|29488.06|29488.06|0
1649085450000|2022-04-04 15:17:30|29488.47|29488.47|29484.94|29484.94|29488.47|29488.47|29484.94|29484.94|0
1649085460000|2022-04-04 15:17:40|29481.4|29481.4|29481.4|29481.4|29481.4|29481.4|29481.4|29481.4|0
1649085500000|2022-04-04 15:18:20|29481.81|29481.81|29470.91|29470.91|29481.81|29481.81|29470.91|29470.91|0
1649085510000|2022-04-04 15:18:30|29474.44|29474.44|29474.44|29474.44|29474.44|29474.44|29474.44|29474.44|0
1649085560000|2022-04-04 15:19:20|29475.04|29475.04|29475.04|29475.04|29475.04|29475.04|29475.04|29475.04|0
1649085570000|2022-04-04 15:19:30|29467.97|29467.97|29461.2|29461.2|29468.27|29468.27|29461.2|29461.2|0
1649085600000|2022-04-04 15:20:00|29454.08|29454.08|29457.91|29457.91|29457.91|29457.91|29454.08|29454.08|0
1649085610000|2022-04-04 15:20:10|29454.38|29454.38|29457.91|29457.91|29457.91|29457.91|29454.38|29454.38|0
1649085620000|2022-04-04 15:20:20|29461.45|29461.45|29461.45|29461.45|29461.45|29461.45|29461.45|29461.45|0
1649085630000|2022-04-04 15:20:30|29457.91|29457.91|29454.08|29454.08|29457.91|29457.91|29454.08|29454.08|0
1649085640000|2022-04-04 15:20:40|29453.77|29453.77|29439.64|29439.64|29453.77|29453.77|29439.64|29439.64|0
1649085650000|2022-04-04 15:20:50|29446.71|29446.71|29453.77|29453.77|29453.77|29453.77|29446.71|29446.71|0
1649085680000|2022-04-04 15:21:20|29457.31|29457.31|29457.31|29457.31|29457.31|29457.31|29457.31|29457.31|0
1649085690000|2022-04-04 15:21:30|29457.55|29457.55|29457.79|29457.79|29457.79|29457.79|29457.55|29457.55|0
1649085700000|2022-04-04 15:21:40|29458.04|29458.04|29457.55|29457.55|29458.04|29458.04|29457.55|29457.55|0
1649085710000|2022-04-04 15:21:50|29454.02|29454.02|29454.02|29454.02|29454.02|29454.02|29454.02|29454.02|0
1649085720000|2022-04-04 15:22:00|29450.48|29450.48|29454.02|29454.02|29454.02|29454.02|29450.48|29450.48|0
1649085730000|2022-04-04 15:22:10|29457.55|29457.55|29450.48|29450.48|29457.55|29457.55|29450.48|29450.48|0
1649085740000|2022-04-04 15:22:20|29457.55|29457.55|29457.55|29457.55|29457.55|29457.55|29457.55|29457.55|0
1649085750000|2022-04-04 15:22:30|29454.02|29454.02|29454.02|29454.02|29454.02|29454.02|29454.02|29454.02|0
1649085770000|2022-04-04 15:22:50|29457.55|29457.55|29457.55|29457.55|29457.55|29457.55|29457.55|29457.55|0
1649085800000|2022-04-04 15:23:20|29458.15|29458.15|29457.55|29457.55|29458.15|29458.15|29457.55|29457.55|0
1649085830000|2022-04-04 15:23:50|29454.02|29454.02|29449.88|29449.88|29454.02|29454.02|29449.88|29449.88|0
1649085850000|2022-04-04 15:24:10|29449.47|29449.47|29445.94|29445.94|29449.47|29449.47|29445.94|29445.94|0
1649085890000|2022-04-04 15:24:50|29445.53|29445.53|29445.53|29445.53|29445.53|29445.53|29445.53|29445.53|0
1649085900000|2022-04-04 15:25:00|29441.99|29441.99|29441.99|29441.99|29441.99|29441.99|29438.46|29438.46|0
1649085910000|2022-04-04 15:25:10|29445.53|29445.53|29445.23|29445.23|29445.53|29445.53|29444.93|29444.93|0
1649085920000|2022-04-04 15:25:20|29445.53|29445.53|29445.53|29445.53|29445.53|29445.53|29445.53|29445.53|0
1649085930000|2022-04-04 15:25:30|29449.06|29449.06|29449.36|29449.36|29449.36|29449.36|29449.06|29449.06|0
1649085940000|2022-04-04 15:25:40|29456.43|29456.43|29456.43|29456.43|29456.43|29456.43|29456.43|29456.43|0
1649085950000|2022-04-04 15:25:50|29456.13|29456.13|29452.9|29452.9|29456.13|29456.13|29452.9|29452.9|0
1649085960000|2022-04-04 15:26:00|29456.43|29456.43|29452.9|29452.9|29456.43|29456.43|29452.9|29452.9|0
1649085980000|2022-04-04 15:26:20|29453.31|29453.31|29453.31|29453.31|29453.31|29453.31|29453.31|29453.31|0
1649085990000|2022-04-04 15:26:30|29456.84|29456.84|29460.38|29460.38|29460.38|29460.38|29456.84|29456.84|0
1649086000000|2022-04-04 15:26:40|29463.91|29463.91|29463.91|29463.91|29463.91|29463.91|29463.91|29463.91|0
1649086030000|2022-04-04 15:27:10|29460.38|29460.38|29463.91|29463.91|29463.91|29463.91|29460.38|29460.38|0
1649086050000|2022-04-04 15:27:30|29463.61|29463.61|29463.61|29463.61|29463.61|29463.61|29463.61|29463.61|0
1649086060000|2022-04-04 15:27:40|29456.54|29456.54|29460.08|29460.08|29460.08|29460.08|29456.54|29456.54|0
1649086070000|2022-04-04 15:27:50|29456.54|29456.54|29456.54|29456.54|29456.54|29456.54|29456.54|29456.54|0
1649086080000|2022-04-04 15:28:00|29460.08|29460.08|29460.08|29460.08|29460.08|29460.08|29460.08|29460.08|0
1649086090000|2022-04-04 15:28:10|29456.54|29456.54|29470.68|29470.68|29470.68|29470.68|29456.54|29456.54|0
1649086100000|2022-04-04 15:28:20|29474.22|29474.22|29471.16|29471.16|29478.23|29478.23|29471.16|29471.16|0
1649086110000|2022-04-04 15:28:30|29474.7|29474.7|29485.55|29485.55|29485.55|29485.55|29474.7|29474.7|0
1649086120000|2022-04-04 15:28:40|29485.96|29485.96|29485.96|29485.96|29485.96|29485.96|29485.96|29485.96|0
1649086140000|2022-04-04 15:29:00|29493.03|29493.03|29500.1|29500.1|29500.1|29500.1|29493.03|29493.03|0
1649086150000|2022-04-04 15:29:10|29503.63|29503.63|29503.63|29503.63|29503.63|29503.63|29503.63|29503.63|0
1649086160000|2022-04-04 15:29:20|29510.7|29510.7|29493.93|29493.93|29511.6|29511.6|29493.93|29493.93|0
1649086170000|2022-04-04 15:29:30|29504.53|29504.53|29511.6|29511.6|29511.6|29511.6|29501|29501|0
1649086180000|2022-04-04 15:29:40|29515.14|29515.14|29518.67|29518.67|29522.21|29522.21|29508.07|29508.07|0
1649086190000|2022-04-04 15:29:50|29532.81|29532.81|29552.17|29552.17|29552.17|29552.17|29525.74|29525.74|0
1649142900000|2022-04-05 07:15:00|29567.46|29567.46|29593.93|29593.93|29593.93|29593.93|29567.46|29567.46|0
1649142910000|2022-04-05 07:15:10|29592.12|29592.12|29574.45|29574.45|29592.12|29592.12|29574.45|29574.45|0
1649142920000|2022-04-05 07:15:20|29573.85|29573.85|29573.55|29573.55|29573.85|29573.85|29573.55|29573.55|0
1649142930000|2022-04-05 07:15:30|29570.01|29570.01|29562.94|29562.94|29570.01|29570.01|29562.94|29562.94|0
1649142940000|2022-04-05 07:15:40|29562.12|29562.12|29560.92|29560.92|29562.12|29562.12|29560.92|29560.92|0
1649142950000|2022-04-05 07:15:50|29550.32|29550.32|29550.62|29550.62|29554.15|29554.15|29550.32|29550.32|0
1649142960000|2022-04-05 07:16:00|29549.42|29549.42|29570.93|29570.93|29570.93|29570.93|29549.42|29549.42|0
1649142970000|2022-04-05 07:16:10|29574.46|29574.46|29585.07|29585.07|29585.07|29585.07|29574.46|29574.46|0
1649142990000|2022-04-05 07:16:30|29581.53|29581.53|29580.93|29580.93|29581.53|29581.53|29580.93|29580.93|0
1649143000000|2022-04-05 07:16:40|29580.33|29580.33|29576.8|29576.8|29580.33|29580.33|29576.8|29576.8|0
1649143020000|2022-04-05 07:17:00|29576.55|29576.55|29573.02|29573.02|29576.55|29576.55|29573.02|29573.02|0
1649143040000|2022-04-05 07:17:20|29580.09|29580.09|29590.99|29590.99|29590.99|29590.99|29580.09|29580.09|0
1649143050000|2022-04-05 07:17:30|29594.53|29594.53|29594.53|29594.53|29594.53|29594.53|29594.53|29594.53|0
1649143060000|2022-04-05 07:17:40|29594.94|29594.94|29594.34|29594.34|29594.94|29594.94|29594.34|29594.34|0
1649143070000|2022-04-05 07:17:50|29583.73|29583.73|29583.73|29583.73|29583.73|29583.73|29583.73|29583.73|0
1649143080000|2022-04-05 07:18:00|29582.5|29582.5|29571.9|29571.9|29582.5|29582.5|29571.9|29571.9|0
1649143090000|2022-04-05 07:18:10|29575.43|29575.43|29571.9|29571.9|29575.43|29575.43|29571.9|29571.9|0
1649143100000|2022-04-05 07:18:20|29572.5|29572.5|29572.91|29572.91|29572.91|29572.91|29572.5|29572.5|0
1649143110000|2022-04-05 07:18:30|29573.21|29573.21|29586.45|29586.45|29586.45|29586.45|29572.31|29572.31|0
1649143120000|2022-04-05 07:18:40|29575.84|29575.84|29582.91|29582.91|29582.91|29582.91|29575.84|29575.84|0
1649143130000|2022-04-05 07:18:50|29579.38|29579.38|29579.79|29579.79|29579.79|29579.79|29572.31|29572.31|0
1649143140000|2022-04-05 07:19:00|29580.2|29580.2|29580.91|29580.91|29581.1|29581.1|29580.2|29580.2|0
1649143150000|2022-04-05 07:19:10|29591.51|29591.51|29591.51|29591.51|29591.51|29591.51|29591.51|29591.51|0
1649143160000|2022-04-05 07:19:20|29591.92|29591.92|29598.99|29598.99|29598.99|29598.99|29591.92|29591.92|0
1649143170000|2022-04-05 07:19:30|29591.92|29591.92|29598.99|29598.99|29598.99|29598.99|29591.92|29591.92|0
1649143180000|2022-04-05 07:19:40|29606.06|29606.06|29602.53|29602.53|29613.13|29613.13|29598.99|29598.99|0
1649143190000|2022-04-05 07:19:50|29603.73|29603.73|29603.32|29603.32|29603.73|29603.73|29603.32|29603.32|0
1649143200000|2022-04-05 07:20:00|29599.78|29599.78|29599.59|29599.59|29600.19|29600.19|29599.59|29599.59|0
1649143210000|2022-04-05 07:20:10|29600.41|29600.41|29612.82|29612.82|29612.82|29612.82|29600.41|29600.41|0
1649143220000|2022-04-05 07:20:20|29619.89|29619.89|29619.48|29619.48|29619.89|29619.89|29619.48|29619.48|0
1649143230000|2022-04-05 07:20:30|29623.01|29623.01|29623.83|29623.83|29633.62|29633.62|29623.01|29623.01|0
1649143240000|2022-04-05 07:20:40|29623.42|29623.42|29637.56|29637.56|29637.56|29637.56|29619.89|29619.89|0
1649143250000|2022-04-05 07:20:50|29651.7|29651.7|29651.7|29651.7|29651.7|29651.7|29651.7|29651.7|0
1649143260000|2022-04-05 07:21:00|29650.88|29650.88|29633.21|29633.21|29650.88|29650.88|29633.21|29633.21|0
1649143270000|2022-04-05 07:21:10|29626.14|29626.14|29627.04|29627.04|29627.45|29627.45|29626.14|29626.14|0
1649143280000|2022-04-05 07:21:20|29626.44|29626.44|29626.85|29626.85|29626.85|29626.85|29626.44|29626.44|0
1649143290000|2022-04-05 07:21:30|29626.44|29626.44|29626.44|29626.44|29626.44|29626.44|29626.44|29626.44|0
1649143300000|2022-04-05 07:21:40|29605.23|29605.23|29601.7|29601.7|29605.64|29605.64|29601.7|29601.7|0
1649143310000|2022-04-05 07:21:50|29605.23|29605.23|29608.77|29608.77|29608.77|29608.77|29605.23|29605.23|0
1649143320000|2022-04-05 07:22:00|29609.18|29609.18|29609.18|29609.18|29609.18|29609.18|29609.18|29609.18|0
1649143330000|2022-04-05 07:22:10|29616.25|29616.25|29615.84|29615.84|29616.25|29616.25|29615.84|29615.84|0
1649143340000|2022-04-05 07:22:20|29616.25|29616.25|29616.25|29616.25|29616.25|29616.25|29616.25|29616.25|0
1649143350000|2022-04-05 07:22:30|29615.84|29615.84|29613.23|29613.23|29615.84|29615.84|29612.93|29612.93|0
1649143360000|2022-04-05 07:22:40|29614.32|29614.32|29611.38|29611.38|29614.32|29614.32|29611.38|29611.38|0
1649143370000|2022-04-05 07:22:50|29614.91|29614.91|29614.91|29614.91|29614.91|29614.91|29614.91|29614.91|0
1649143380000|2022-04-05 07:23:00|29625.52|29625.52|29625.52|29625.52|29625.52|29625.52|29625.52|29625.52|0
1649143390000|2022-04-05 07:23:10|29629.05|29629.05|29621.98|29621.98|29629.05|29629.05|29621.98|29621.98|0
1649143400000|2022-04-05 07:23:20|29622.88|29622.88|29626.42|29626.42|29626.42|29626.42|29622.88|29622.88|0
1649143420000|2022-04-05 07:23:40|29629.95|29629.95|29633.08|29633.08|29633.49|29633.49|29629.95|29629.95|0
1649143440000|2022-04-05 07:24:00|29640.15|29640.15|29640.15|29640.15|29640.15|29640.15|29640.15|29640.15|0
1649143460000|2022-04-05 07:24:20|29647.22|29647.22|29649.32|29649.32|29649.32|29649.32|29647.22|29647.22|0
1649143470000|2022-04-05 07:24:30|29649.73|29649.73|29649.73|29649.73|29653.27|29653.27|29649.73|29649.73|0
1649143480000|2022-04-05 07:24:40|29653.27|29653.27|29649.73|29649.73|29653.27|29653.27|29649.73|29649.73|0
1649143500000|2022-04-05 07:25:00|29642.66|29642.66|29639.13|29639.13|29642.66|29642.66|29639.13|29639.13|0
1649143510000|2022-04-05 07:25:10|29639.95|29639.95|29635.21|29635.21|29640.25|29640.25|29635.21|29635.21|0
1649143520000|2022-04-05 07:25:20|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|0
1649143540000|2022-04-05 07:25:40|29649.35|29649.35|29649.35|29649.35|29649.35|29649.35|29649.35|29649.35|0
1649143550000|2022-04-05 07:25:50|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|29645.81|0
1649143560000|2022-04-05 07:26:00|29642.28|29642.28|29642.28|29642.28|29642.28|29642.28|29642.28|29642.28|0
1649143570000|2022-04-05 07:26:10|29649.35|29649.35|29649.59|29649.59|29649.59|29649.59|29649.35|29649.35|0
1649143580000|2022-04-05 07:26:20|29648.99|29648.99|29666.78|29666.78|29666.78|29666.78|29648.8|29648.8|0
1649143590000|2022-04-05 07:26:30|29663.24|29663.24|29667.08|29667.08|29667.08|29667.08|29663.24|29663.24|0
1649143600000|2022-04-05 07:26:40|29667.49|29667.49|29667.49|29667.49|29667.49|29667.49|29667.49|29667.49|0
1649143610000|2022-04-05 07:26:50|29667.24|29667.24|29675.52|29675.52|29682.59|29682.59|29667.24|29667.24|0
1649143620000|2022-04-05 07:27:00|29671.99|29671.99|29672.01|29672.01|29676.37|29676.37|29671.99|29671.99|0
1649143630000|2022-04-05 07:27:10|29668.48|29668.48|29672.42|29672.42|29672.42|29672.42|29668.48|29668.48|0
1649143640000|2022-04-05 07:27:20|29668.89|29668.89|29668.89|29668.89|29668.89|29668.89|29668.89|29668.89|0
1649143650000|2022-04-05 07:27:30|29672.42|29672.42|29675.96|29675.96|29675.96|29675.96|29672.42|29672.42|0
1649143660000|2022-04-05 07:27:40|29677.16|29677.16|29705.85|29705.85|29705.85|29705.85|29676.86|29676.86|0
1649143670000|2022-04-05 07:27:50|29709.38|29709.38|29712.92|29712.92|29712.92|29712.92|29709.38|29709.38|0
1649143680000|2022-04-05 07:28:00|29713.33|29713.33|29709.79|29709.79|29713.33|29713.33|29709.79|29709.79|0
1649143700000|2022-04-05 07:28:20|29713.33|29713.33|29720.4|29720.4|29720.4|29720.4|29713.33|29713.33|0
1649143720000|2022-04-05 07:28:40|29723.93|29723.93|29731.41|29731.41|29731.41|29731.41|29723.93|29723.93|0
1649143730000|2022-04-05 07:28:50|29724.34|29724.34|29727.47|29727.47|29734.95|29734.95|29724.34|29724.34|0
1649143740000|2022-04-05 07:29:00|29723.93|29723.93|29734.54|29734.54|29734.54|29734.54|29723.93|29723.93|0
1649143750000|2022-04-05 07:29:10|29734.95|29734.95|29734.54|29734.54|29734.95|29734.95|29734.54|29734.54|0
1649143760000|2022-04-05 07:29:20|29731|29731|29727.47|29727.47|29731|29731|29727.47|29727.47|0
1649143770000|2022-04-05 07:29:30|29734.54|29734.54|29735.25|29735.25|29735.25|29735.25|29734.54|29734.54|0
1649143780000|2022-04-05 07:29:40|29738.78|29738.78|29738.78|29738.78|29742.32|29742.32|29738.78|29738.78|0
1649143790000|2022-04-05 07:29:50|29739.19|29739.19|29736.07|29736.07|29739.6|29739.6|29736.07|29736.07|0
1649143800000|2022-04-05 07:30:00|29736.89|29736.89|29724.97|29724.97|29736.89|29736.89|29724.56|29724.56|0
1649143830000|2022-04-05 07:30:30|29717.9|29717.9|29717.11|29717.11|29721.85|29721.85|29717.11|29717.11|0
1649143850000|2022-04-05 07:30:50|29716.7|29716.7|29716.4|29716.4|29716.7|29716.7|29716.4|29716.4|0
1649143860000|2022-04-05 07:31:00|29716.81|29716.81|29716.81|29716.81|29716.81|29716.81|29716.81|29716.81|0
1649143870000|2022-04-05 07:31:10|29709.33|29709.33|29709.33|29709.33|29709.33|29709.33|29709.33|29709.33|0
1649143880000|2022-04-05 07:31:20|29710.15|29710.15|29710.15|29710.15|29710.15|29710.15|29710.15|29710.15|0
1649143890000|2022-04-05 07:31:30|29696.01|29696.01|29696.01|29696.01|29696.01|29696.01|29696.01|29696.01|0
1649143910000|2022-04-05 07:31:50|29710.15|29710.15|29706.61|29706.61|29710.15|29710.15|29706.61|29706.61|0
1649143920000|2022-04-05 07:32:00|29710.15|29710.15|29710.15|29710.15|29710.15|29710.15|29710.15|29710.15|0
1649143930000|2022-04-05 07:32:10|29706.61|29706.61|29706.01|29706.01|29710.15|29710.15|29706.01|29706.01|0
1649143940000|2022-04-05 07:32:20|29717.52|29717.52|29707.22|29707.22|29717.52|29717.52|29706.91|29706.91|0
1649143950000|2022-04-05 07:32:30|29706.81|29706.81|29702.97|29702.97|29706.81|29706.81|29702.97|29702.97|0
1649143960000|2022-04-05 07:32:40|29703.38|29703.38|29703.38|29703.38|29703.38|29703.38|29703.38|29703.38|0
1649143980000|2022-04-05 07:33:00|29703.79|29703.79|29702.97|29702.97|29703.79|29703.79|29702.56|29702.56|0
1649143990000|2022-04-05 07:33:10|29703.38|29703.38|29703.38|29703.38|29703.38|29703.38|29703.38|29703.38|0
1649144000000|2022-04-05 07:33:20|29696.31|29696.31|29697.28|29697.28|29697.28|29697.28|29696.31|29696.31|0
1649144010000|2022-04-05 07:33:30|29696.46|29696.46|29696.87|29696.87|29696.87|29696.87|29696.46|29696.46|0
1649144020000|2022-04-05 07:33:40|29697.28|29697.28|29690.21|29690.21|29697.28|29697.28|29690.21|29690.21|0
1649144040000|2022-04-05 07:34:00|29690.62|29690.62|29691.22|29691.22|29691.22|29691.22|29690.62|29690.62|0
1649144050000|2022-04-05 07:34:10|29701.82|29701.82|29701.82|29701.82|29701.82|29701.82|29701.82|29701.82|0
1649144060000|2022-04-05 07:34:20|29687.68|29687.68|29687.68|29687.68|29687.68|29687.68|29687.68|29687.68|0
1649144070000|2022-04-05 07:34:30|29686.86|29686.86|29683.74|29683.74|29686.86|29686.86|29683.33|29683.33|0
1649144090000|2022-04-05 07:34:50|29685.84|29685.84|29685.84|29685.84|29685.84|29685.84|29685.84|29685.84|0
1649144100000|2022-04-05 07:35:00|29686.25|29686.25|29686.25|29686.25|29686.25|29686.25|29686.25|29686.25|0
1649144110000|2022-04-05 07:35:10|29685.35|29685.35|29685.35|29685.35|29685.35|29685.35|29685.35|29685.35|0
1649144130000|2022-04-05 07:35:30|29685.76|29685.76|29685.76|29685.76|29685.76|29685.76|29685.76|29685.76|0
1649144140000|2022-04-05 07:35:40|29671.62|29671.62|29671.62|29671.62|29671.62|29671.62|29671.62|29671.62|0
1649144150000|2022-04-05 07:35:50|29664.55|29664.55|29657.48|29657.48|29664.55|29664.55|29657.48|29657.48|0
1649144160000|2022-04-05 07:36:00|29661.02|29661.02|29657.8|29657.8|29676.78|29676.78|29657.8|29657.8|0
1649144170000|2022-04-05 07:36:10|29668.4|29668.4|29667.92|29667.92|29671.94|29671.94|29667.92|29667.92|0
1649144190000|2022-04-05 07:36:30|29671.45|29671.45|29660.85|29660.85|29671.45|29671.45|29660.85|29660.85|0
1649144200000|2022-04-05 07:36:40|29653.78|29653.78|29657.31|29657.31|29657.31|29657.31|29653.78|29653.78|0
1649144210000|2022-04-05 07:36:50|29658.52|29658.52|29658.52|29658.52|29658.52|29658.52|29658.52|29658.52|0
1649144220000|2022-04-05 07:37:00|29658.93|29658.93|29658.52|29658.52|29658.93|29658.93|29658.52|29658.52|0
1649144230000|2022-04-05 07:37:10|29647.91|29647.91|29648.32|29648.32|29648.32|29648.32|29647.91|29647.91|0
1649144240000|2022-04-05 07:37:20|29647.91|29647.91|29647.91|29647.91|29647.91|29647.91|29647.91|29647.91|0
1649144250000|2022-04-05 07:37:30|29648.32|29648.32|29648.32|29648.32|29648.32|29648.32|29648.32|29648.32|0
1649144260000|2022-04-05 07:37:40|29651.86|29651.86|29651.86|29651.86|29651.86|29651.86|29651.86|29651.86|0
1649144270000|2022-04-05 07:37:50|29655.39|29655.39|29662.87|29662.87|29662.87|29662.87|29655.39|29655.39|0
1649144290000|2022-04-05 07:38:10|29655.8|29655.8|29655.8|29655.8|29655.8|29655.8|29655.8|29655.8|0
1649144360000|2022-04-05 07:39:20|29652.27|29652.27|29648.73|29648.73|29652.27|29652.27|29648.73|29648.73|0
1649144390000|2022-04-05 07:39:50|29649.03|29649.03|29649.03|29649.03|29649.03|29649.03|29649.03|29649.03|0
1649144410000|2022-04-05 07:40:10|29645.5|29645.5|29649.03|29649.03|29649.03|29649.03|29645.5|29645.5|0
1649144420000|2022-04-05 07:40:20|29649.33|29649.33|29659.94|29659.94|29659.94|29659.94|29649.33|29649.33|0
1649144430000|2022-04-05 07:40:30|29663.47|29663.47|29663.47|29663.47|29663.47|29663.47|29663.47|29663.47|0
1649144440000|2022-04-05 07:40:40|29667.01|29667.01|29670.54|29670.54|29670.54|29670.54|29667.01|29667.01|0
1649144450000|2022-04-05 07:40:50|29671.74|29671.74|29671.74|29671.74|29671.74|29671.74|29671.74|29671.74|0
1649144460000|2022-04-05 07:41:00|29685.88|29685.88|29685.88|29685.88|29685.88|29685.88|29685.88|29685.88|0
1649144470000|2022-04-05 07:41:10|29686.59|29686.59|29691.26|29691.26|29698.33|29698.33|29686.59|29686.59|0
1649144500000|2022-04-05 07:41:40|29694.8|29694.8|29694.8|29694.8|29694.8|29694.8|29694.8|29694.8|0
1649144520000|2022-04-05 07:42:00|29698.33|29698.33|29697.92|29697.92|29698.33|29698.33|29694.39|29694.39|0
1649144550000|2022-04-05 07:42:30|29704.99|29704.99|29704.99|29704.99|29704.99|29704.99|29704.99|29704.99|0
1649144570000|2022-04-05 07:42:50|29708.53|29708.53|29709.13|29709.13|29709.13|29709.13|29708.53|29708.53|0
1649144580000|2022-04-05 07:43:00|29712.66|29712.66|29712.66|29712.66|29712.66|29712.66|29712.66|29712.66|0
1649144590000|2022-04-05 07:43:10|29709.13|29709.13|29712.66|29712.66|29712.66|29712.66|29709.13|29709.13|0
1649144600000|2022-04-05 07:43:20|29716.2|29716.2|29716.2|29716.2|29716.2|29716.2|29716.2|29716.2|0
1649144610000|2022-04-05 07:43:30|29719.73|29719.73|29716.2|29716.2|29719.73|29719.73|29716.2|29716.2|0
1649144630000|2022-04-05 07:43:50|29717.92|29717.92|29717.92|29717.92|29717.92|29717.92|29717.92|29717.92|0
1649144650000|2022-04-05 07:44:10|29724.99|29724.99|29724.99|29724.99|29724.99|29724.99|29724.99|29724.99|0
1649144670000|2022-04-05 07:44:30|29721.45|29721.45|29721.45|29721.45|29721.45|29721.45|29721.45|29721.45|0
1649144680000|2022-04-05 07:44:40|29714.38|29714.38|29703.78|29703.78|29714.38|29714.38|29703.78|29703.78|0
1649144700000|2022-04-05 07:45:00|29692.93|29692.93|29692.82|29692.82|29692.93|29692.93|29692.82|29692.82|0
1649144710000|2022-04-05 07:45:10|29689.29|29689.29|29689.29|29689.29|29689.29|29689.29|29689.29|29689.29|0
1649144720000|2022-04-05 07:45:20|29689.53|29689.53|29689.53|29689.53|29689.53|29689.53|29689.53|29689.53|0
1649144730000|2022-04-05 07:45:30|29688.93|29688.93|29688.93|29688.93|29688.93|29688.93|29688.93|29688.93|0
1649144780000|2022-04-05 07:46:20|29688.33|29688.33|29695.7|29695.7|29695.7|29695.7|29688.33|29688.33|0
1649144790000|2022-04-05 07:46:30|29695.94|29695.94|29695.94|29695.94|29695.94|29695.94|29695.94|29695.94|0
1649144820000|2022-04-05 07:47:00|29692.41|29692.41|29692.41|29692.41|29692.41|29692.41|29692.41|29692.41|0
1649144830000|2022-04-05 07:47:10|29692.89|29692.89|29692.89|29692.89|29692.89|29692.89|29692.89|29692.89|0
1649144840000|2022-04-05 07:47:20|29699.96|29699.96|29699.96|29699.96|29699.96|29699.96|29699.96|29699.96|0
1649144860000|2022-04-05 07:47:40|29700.37|29700.37|29700.37|29700.37|29700.37|29700.37|29700.37|29700.37|0
1649144870000|2022-04-05 07:47:50|29703.91|29703.91|29704.15|29704.15|29704.15|29704.15|29703.91|29703.91|0
1649144880000|2022-04-05 07:48:00|29703.85|29703.85|29703.44|29703.44|29703.85|29703.85|29703.44|29703.44|0
1649144900000|2022-04-05 07:48:20|29702.24|29702.24|29701.33|29701.33|29702.24|29702.24|29701.33|29701.33|0
1649144910000|2022-04-05 07:48:30|29704.87|29704.87|29704.87|29704.87|29704.87|29704.87|29704.87|29704.87|0
1649144920000|2022-04-05 07:48:40|29703.97|29703.97|29714.87|29714.87|29714.87|29714.87|29703.97|29703.97|0
1649144930000|2022-04-05 07:48:50|29711.34|29711.34|29707.8|29707.8|29711.34|29711.34|29707.8|29707.8|0
1649144940000|2022-04-05 07:49:00|29700.73|29700.73|29700.73|29700.73|29700.73|29700.73|29700.73|29700.73|0
1649144960000|2022-04-05 07:49:20|29697.2|29697.2|29690.13|29690.13|29697.2|29697.2|29690.13|29690.13|0
1649144970000|2022-04-05 07:49:30|29689.83|29689.83|29690.43|29690.43|29690.43|29690.43|29689.83|29689.83|0
1649145000000|2022-04-05 07:50:00|29686.89|29686.89|29690.43|29690.43|29690.43|29690.43|29686.89|29686.89|0
1649145040000|2022-04-05 07:50:40|29686.89|29686.89|29683.36|29683.36|29686.89|29686.89|29683.36|29683.36|0
1649145060000|2022-04-05 07:51:00|29682.76|29682.76|29703.97|29703.97|29703.97|29703.97|29682.76|29682.76|0
1649145100000|2022-04-05 07:51:40|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|0
1649145130000|2022-04-05 07:52:10|29703.97|29703.97|29700.43|29700.43|29703.97|29703.97|29700.43|29700.43|0
1649145140000|2022-04-05 07:52:20|29689.83|29689.83|29693.36|29693.36|29693.36|29693.36|29689.83|29689.83|0
1649145150000|2022-04-05 07:52:30|29696.9|29696.9|29696.9|29696.9|29696.9|29696.9|29696.9|29696.9|0
1649145160000|2022-04-05 07:52:40|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|29700.43|0
1649145180000|2022-04-05 07:53:00|29693.36|29693.36|29693.36|29693.36|29693.36|29693.36|29693.36|29693.36|0
1649145200000|2022-04-05 07:53:20|29700.43|29700.43|29701.89|29701.89|29701.89|29701.89|29700.43|29700.43|0
1649145210000|2022-04-05 07:53:30|29694|29694|29675.48|29675.48|29694|29694|29675.48|29675.48|0
1649145220000|2022-04-05 07:53:40|29675.07|29675.07|29675.07|29675.07|29675.07|29675.07|29675.07|29675.07|0
1649145230000|2022-04-05 07:53:50|29671.53|29671.53|29671.53|29671.53|29671.53|29671.53|29671.53|29671.53|0
1649145280000|2022-04-05 07:54:40|29672.13|29672.13|29672.74|29672.74|29672.74|29672.74|29672.13|29672.13|0
1649145290000|2022-04-05 07:54:50|29669.2|29669.2|29665.67|29665.67|29669.2|29669.2|29665.67|29665.67|0
1649145300000|2022-04-05 07:55:00|29669.2|29669.2|29662.13|29662.13|29669.2|29669.2|29662.13|29662.13|0
1649145310000|2022-04-05 07:55:10|29658.6|29658.6|29662.13|29662.13|29662.13|29662.13|29658.6|29658.6|0
1649145320000|2022-04-05 07:55:20|29669.2|29669.2|29669.2|29669.2|29669.2|29669.2|29669.2|29669.2|0
1649145330000|2022-04-05 07:55:30|29672.74|29672.74|29672.74|29672.74|29672.74|29672.74|29672.74|29672.74|0
1649145360000|2022-04-05 07:56:00|29672.13|29672.13|29672.13|29672.13|29672.13|29672.13|29672.13|29672.13|0
1649145370000|2022-04-05 07:56:10|29675.67|29675.67|29679.5|29679.5|29679.5|29679.5|29675.67|29675.67|0
1649145400000|2022-04-05 07:56:40|29690.11|29690.11|29686.57|29686.57|29690.11|29690.11|29686.57|29686.57|0
1649145410000|2022-04-05 07:56:50|29679.5|29679.5|29679.5|29679.5|29679.5|29679.5|29679.5|29679.5|0
1649145440000|2022-04-05 07:57:20|29679.91|29679.91|29679.91|29679.91|29679.91|29679.91|29679.91|29679.91|0
1649145450000|2022-04-05 07:57:30|29684.35|29684.35|29684.35|29684.35|29684.35|29684.35|29684.35|29684.35|0
1649145460000|2022-04-05 07:57:40|29684.76|29684.76|29684.76|29684.76|29684.76|29684.76|29684.76|29684.76|0
1649145470000|2022-04-05 07:57:50|29688.3|29688.3|29688.3|29688.3|29688.3|29688.3|29688.3|29688.3|0
1649145480000|2022-04-05 07:58:00|29691.83|29691.83|29693.33|29693.33|29693.33|29693.33|29691.83|29691.83|0
1649145490000|2022-04-05 07:58:10|29689.8|29689.8|29689.8|29689.8|29689.8|29689.8|29689.8|29689.8|0
1649145500000|2022-04-05 07:58:20|29689.5|29689.5|29689.98|29689.98|29689.98|29689.98|29689.5|29689.5|0
1649145510000|2022-04-05 07:58:30|29686.45|29686.45|29686.45|29686.45|29686.45|29686.45|29686.45|29686.45|0
1649145530000|2022-04-05 07:58:50|29686.86|29686.86|29687.58|29687.58|29687.58|29687.58|29686.86|29686.86|0
1649145540000|2022-04-05 07:59:00|29691.12|29691.12|29691.12|29691.12|29691.12|29691.12|29691.12|29691.12|0
1649145550000|2022-04-05 07:59:10|29684.05|29684.05|29684.05|29684.05|29684.05|29684.05|29684.05|29684.05|0
1649145570000|2022-04-05 07:59:30|29687.58|29687.58|29695.07|29695.07|29695.07|29695.07|29687.58|29687.58|0
1649145640000|2022-04-05 08:00:40|29691.53|29691.53|29691.53|29691.53|29691.53|29691.53|29691.53|29691.53|0
1649145650000|2022-04-05 08:00:50|29690.71|29690.71|29690.71|29690.71|29690.71|29690.71|29690.71|29690.71|0
1649145690000|2022-04-05 08:01:30|29687.18|29687.18|29682.32|29682.32|29687.18|29687.18|29682.32|29682.32|0
1649145710000|2022-04-05 08:01:50|29678.78|29678.78|29678.78|29678.78|29678.78|29678.78|29678.78|29678.78|0
1649145720000|2022-04-05 08:02:00|29678.37|29678.37|29678.37|29678.37|29678.37|29678.37|29678.37|29678.37|0
1649145790000|2022-04-05 08:03:10|29667.77|29667.77|29667.77|29667.77|29667.77|29667.77|29667.77|29667.77|0
1649145800000|2022-04-05 08:03:20|29664.23|29664.23|29653.63|29653.63|29664.23|29664.23|29653.63|29653.63|0
1649145810000|2022-04-05 08:03:30|29650.09|29650.09|29650.09|29650.09|29650.09|29650.09|29650.09|29650.09|0
1649145820000|2022-04-05 08:03:40|29653.63|29653.63|29653.63|29653.63|29653.63|29653.63|29653.63|29653.63|0
1649145830000|2022-04-05 08:03:50|29650.09|29650.09|29650.09|29650.09|29650.09|29650.09|29650.09|29650.09|0
1649145840000|2022-04-05 08:04:00|29653.63|29653.63|29653.63|29653.63|29653.63|29653.63|29653.63|29653.63|0
1649145870000|2022-04-05 08:04:30|29653.33|29653.33|29653.33|29653.33|29653.33|29653.33|29653.33|29653.33|0
1649145890000|2022-04-05 08:04:50|29649.79|29649.79|29649.79|29649.79|29649.79|29649.79|29649.79|29649.79|0
1649145900000|2022-04-05 08:05:00|29650.09|29650.09|29657.46|29657.46|29657.46|29657.46|29646.26|29646.26|0
1649145970000|2022-04-05 08:06:10|29661|29661|29664.53|29664.53|29664.53|29664.53|29657.46|29657.46|0
1649145980000|2022-04-05 08:06:20|29668.07|29668.07|29668.07|29668.07|29668.07|29668.07|29668.07|29668.07|0
1649145990000|2022-04-05 08:06:30|29661|29661|29661|29661|29661|29661|29661|29661|0
1649146000000|2022-04-05 08:06:40|29661.3|29661.3|29664.83|29664.83|29664.83|29664.83|29661.3|29661.3|0
1649146020000|2022-04-05 08:07:00|29668.37|29668.37|29664.83|29664.83|29668.37|29668.37|29664.83|29664.83|0
1649146050000|2022-04-05 08:07:30|29668.37|29668.37|29668.37|29668.37|29668.37|29668.37|29668.37|29668.37|0
1649146060000|2022-04-05 08:07:40|29671.9|29671.9|29671.6|29671.6|29671.9|29671.9|29671.6|29671.6|0
1649146080000|2022-04-05 08:08:00|29664.53|29664.53|29664.53|29664.53|29664.53|29664.53|29661|29661|0
1649146140000|2022-04-05 08:09:00|29661|29661|29661|29661|29661|29661|29661|29661|0
1649146150000|2022-04-05 08:09:10|29671.6|29671.6|29672.2|29672.2|29679.27|29679.27|29671.6|29671.6|0
1649146180000|2022-04-05 08:09:40|29668.07|29668.07|29668.07|29668.07|29668.07|29668.07|29668.07|29668.07|0
1649146190000|2022-04-05 08:09:50|29671.6|29671.6|29678.43|29678.43|29678.67|29678.67|29671.6|29671.6|0
1649146200000|2022-04-05 08:10:00|29671.36|29671.36|29671.36|29671.36|29671.36|29671.36|29671.36|29671.36|0
1649146230000|2022-04-05 08:10:30|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|29674.9|0
1649146270000|2022-04-05 08:11:10|29678.43|29678.43|29686.1|29686.1|29686.1|29686.1|29678.43|29678.43|0
1649146300000|2022-04-05 08:11:40|29684.9|29684.9|29685.72|29685.72|29685.72|29685.72|29684.9|29684.9|0
1649146330000|2022-04-05 08:12:10|29689.25|29689.25|29689.25|29689.25|29689.25|29689.25|29689.25|29689.25|0
1649146350000|2022-04-05 08:12:30|29685.72|29685.72|29685.72|29685.72|29685.72|29685.72|29685.72|29685.72|0
1649146370000|2022-04-05 08:12:50|29682.19|29682.19|29682.19|29682.19|29682.19|29682.19|29682.19|29682.19|0
1649146380000|2022-04-05 08:13:00|29685.72|29685.72|29685.72|29685.72|29685.72|29685.72|29685.72|29685.72|0
1649146390000|2022-04-05 08:13:10|29689.25|29689.25|29689.25|29689.25|29689.25|29689.25|29689.25|29689.25|0
1649146420000|2022-04-05 08:13:40|29682.19|29682.19|29682.19|29682.19|29682.19|29682.19|29682.19|29682.19|0
1649146440000|2022-04-05 08:14:00|29681.94|29681.94|29681.94|29681.94|29681.94|29681.94|29681.94|29681.94|0
1649146450000|2022-04-05 08:14:10|29685.48|29685.48|29678.41|29678.41|29685.48|29685.48|29674.87|29674.87|0
1649146470000|2022-04-05 08:14:30|29681.94|29681.94|29689.01|29689.01|29689.01|29689.01|29681.94|29681.94|0
1649146490000|2022-04-05 08:14:50|29685.48|29685.48|29685.48|29685.48|29685.48|29685.48|29685.48|29685.48|0
1649146500000|2022-04-05 08:15:00|29678.41|29678.41|29674.27|29674.27|29678.41|29678.41|29674.27|29674.27|0
1649146520000|2022-04-05 08:15:20|29677.81|29677.81|29677.81|29677.81|29677.81|29677.81|29677.81|29677.81|0
1649146540000|2022-04-05 08:15:40|29681.34|29681.34|29681.34|29681.34|29681.34|29681.34|29681.34|29681.34|0
1649146570000|2022-04-05 08:16:10|29677.81|29677.81|29677.81|29677.81|29677.81|29677.81|29677.81|29677.81|0
1649146590000|2022-04-05 08:16:30|29681.34|29681.34|29681.34|29681.34|29681.34|29681.34|29681.34|29681.34|0
1649146620000|2022-04-05 08:17:00|29681.64|29681.64|29681.94|29681.94|29681.94|29681.94|29681.64|29681.64|0
1649146670000|2022-04-05 08:17:50|29689.01|29689.01|29689.01|29689.01|29689.01|29689.01|29689.01|29689.01|0
1649146700000|2022-04-05 08:18:20|29688.41|29688.41|29688.41|29688.41|29688.41|29688.41|29688.41|29688.41|0
1649146720000|2022-04-05 08:18:40|29691.95|29691.95|29691.95|29691.95|29691.95|29691.95|29691.95|29691.95|0
1649146740000|2022-04-05 08:19:00|29695.48|29695.48|29695.48|29695.48|29695.48|29695.48|29695.48|29695.48|0
1649146780000|2022-04-05 08:19:40|29695.78|29695.78|29695.78|29695.78|29695.78|29695.78|29695.78|29695.78|0
1649146790000|2022-04-05 08:19:50|29696.08|29696.08|29696.38|29696.38|29696.38|29696.38|29696.08|29696.08|0
1649146810000|2022-04-05 08:20:10|29696.98|29696.98|29697.39|29697.39|29697.39|29697.39|29696.98|29696.98|0
1649146860000|2022-04-05 08:21:00|29690.32|29690.32|29689.12|29689.12|29690.32|29690.32|29685.59|29685.59|0
1649146910000|2022-04-05 08:21:50|29688.3|29688.3|29677.7|29677.7|29688.3|29688.3|29677.7|29677.7|0
1649146960000|2022-04-05 08:22:40|29678.11|29678.11|29681.64|29681.64|29681.64|29681.64|29678.11|29678.11|0
1649146970000|2022-04-05 08:22:50|29685.18|29685.18|29685.18|29685.18|29685.18|29685.18|29685.18|29685.18|0
1649146980000|2022-04-05 08:23:00|29684.88|29684.88|29688.41|29688.41|29688.41|29688.41|29684.88|29684.88|0
1649147020000|2022-04-05 08:23:40|29691.95|29691.95|29691.95|29691.95|29691.95|29691.95|29691.95|29691.95|0
1649147040000|2022-04-05 08:24:00|29695.48|29695.48|29695.48|29695.48|29695.48|29695.48|29695.48|29695.48|0
1649147060000|2022-04-05 08:24:20|29695.18|29695.18|29695.18|29695.18|29695.18|29695.18|29695.18|29695.18|0
1649147130000|2022-04-05 08:25:30|29684.58|29684.58|29691.65|29691.65|29691.65|29691.65|29684.58|29684.58|0
1649147150000|2022-04-05 08:25:50|29692.25|29692.25|29700.33|29700.33|29700.33|29700.33|29692.25|29692.25|0
1649147230000|2022-04-05 08:27:10|29703.86|29703.86|29703.86|29703.86|29703.86|29703.86|29703.86|29703.86|0
1649147260000|2022-04-05 08:27:40|29707.4|29707.4|29707.4|29707.4|29707.4|29707.4|29707.4|29707.4|0
1649147300000|2022-04-05 08:28:20|29700.03|29700.03|29700.03|29700.03|29700.03|29700.03|29696.49|29696.49|0
1649147310000|2022-04-05 08:28:30|29696.49|29696.49|29696.49|29696.49|29696.49|29696.49|29696.49|29696.49|0
1649147350000|2022-04-05 08:29:10|29695.89|29695.89|29695.89|29695.89|29695.89|29695.89|29695.89|29695.89|0
1649147380000|2022-04-05 08:29:40|29702.96|29702.96|29702.96|29702.96|29702.96|29702.96|29702.96|29702.96|0
1649147390000|2022-04-05 08:29:50|29699.43|29699.43|29702.96|29702.96|29702.96|29702.96|29699.43|29699.43|0
1649147400000|2022-04-05 08:30:00|29699.43|29699.43|29699.43|29699.43|29699.43|29699.43|29699.43|29699.43|0
1649147420000|2022-04-05 08:30:20|29695.89|29695.89|29695.89|29695.89|29695.89|29695.89|29695.89|29695.89|0
1649147440000|2022-04-05 08:30:40|29702.96|29702.96|29710.33|29710.33|29710.33|29710.33|29702.96|29702.96|0
1649147460000|2022-04-05 08:31:00|29713.87|29713.87|29713.87|29713.87|29713.87|29713.87|29713.87|29713.87|0
1649147480000|2022-04-05 08:31:20|29710.33|29710.33|29706.8|29706.8|29710.33|29710.33|29706.8|29706.8|0
1649147500000|2022-04-05 08:31:40|29703.26|29703.26|29703.26|29703.26|29703.26|29703.26|29703.26|29703.26|0
1649147530000|2022-04-05 08:32:10|29710.33|29710.33|29710.33|29710.33|29710.33|29710.33|29710.33|29710.33|0
1649147580000|2022-04-05 08:33:00|29711.15|29711.15|29711.15|29711.15|29711.15|29711.15|29711.15|29711.15|0
1649147590000|2022-04-05 08:33:10|29714.69|29714.69|29714.69|29714.69|29714.69|29714.69|29714.69|29714.69|0
1649147680000|2022-04-05 08:34:40|29718.22|29718.22|29718.22|29718.22|29718.22|29718.22|29718.22|29718.22|0
1649147710000|2022-04-05 08:35:10|29719.12|29719.12|29715.89|29715.89|29719.42|29719.42|29715.89|29715.89|0
1649147720000|2022-04-05 08:35:20|29719.42|29719.42|29719.42|29719.42|29719.42|29719.42|29719.42|29719.42|0
1649147730000|2022-04-05 08:35:30|29722.96|29722.96|29726.49|29726.49|29726.49|29726.49|29722.96|29722.96|0
1649147740000|2022-04-05 08:35:40|29730.03|29730.03|29730.33|29730.33|29730.33|29730.33|29729.73|29729.73|0
1649147750000|2022-04-05 08:35:50|29730.03|29730.03|29730.03|29730.03|29730.03|29730.03|29730.03|29730.03|0
1649147760000|2022-04-05 08:36:00|29733.56|29733.56|29737.1|29737.1|29737.1|29737.1|29733.56|29733.56|0
1649147800000|2022-04-05 08:36:40|29733.56|29733.56|29733.56|29733.56|29733.56|29733.56|29733.56|29733.56|0
1649147840000|2022-04-05 08:37:20|29733.26|29733.26|29733.26|29733.26|29733.26|29733.26|29729.73|29729.73|0
1649147870000|2022-04-05 08:37:50|29736.8|29736.8|29740.33|29740.33|29740.33|29740.33|29736.8|29736.8|0
1649147900000|2022-04-05 08:38:20|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|0
1649147920000|2022-04-05 08:38:40|29747.4|29747.4|29754.47|29754.47|29754.47|29754.47|29747.4|29747.4|0
1649147930000|2022-04-05 08:38:50|29758.01|29758.01|29768.61|29768.61|29768.61|29768.61|29758.01|29758.01|0
1649147940000|2022-04-05 08:39:00|29765.08|29765.08|29761.54|29761.54|29765.08|29765.08|29761.54|29761.54|0
1649147950000|2022-04-05 08:39:10|29758.01|29758.01|29758.01|29758.01|29758.01|29758.01|29758.01|29758.01|0
1649147970000|2022-04-05 08:39:30|29750.94|29750.94|29750.94|29750.94|29754.47|29754.47|29750.94|29750.94|0
1649147980000|2022-04-05 08:39:40|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|0
1649148030000|2022-04-05 08:40:30|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|0
1649148050000|2022-04-05 08:40:50|29744.17|29744.17|29744.17|29744.17|29744.17|29744.17|29744.17|29744.17|0
1649148060000|2022-04-05 08:41:00|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|0
1649148080000|2022-04-05 08:41:20|29740.33|29740.33|29740.33|29740.33|29740.33|29740.33|29740.33|29740.33|0
1649148090000|2022-04-05 08:41:30|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|29743.87|0
1649148110000|2022-04-05 08:41:50|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|0
1649148160000|2022-04-05 08:42:40|29747.7|29747.7|29747.7|29747.7|29747.7|29747.7|29747.7|29747.7|0
1649148170000|2022-04-05 08:42:50|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|29747.4|0
1649148180000|2022-04-05 08:43:00|29747.7|29747.7|29747.7|29747.7|29747.7|29747.7|29747.7|29747.7|0
1649148260000|2022-04-05 08:44:20|29744.17|29744.17|29744.17|29744.17|29744.17|29744.17|29744.17|29744.17|0
1649148290000|2022-04-05 08:44:50|29747.7|29747.7|29747.7|29747.7|29747.7|29747.7|29747.7|29747.7|0
1649148300000|2022-04-05 08:45:00|29754.77|29754.77|29754.77|29754.77|29754.77|29754.77|29754.77|29754.77|0
1649148330000|2022-04-05 08:45:30|29754.17|29754.17|29754.47|29754.47|29754.47|29754.47|29754.17|29754.17|0
1649148340000|2022-04-05 08:45:40|29761.54|29761.54|29761.54|29761.54|29761.54|29761.54|29761.54|29761.54|0
1649148350000|2022-04-05 08:45:50|29765.08|29765.08|29765.08|29765.08|29765.08|29765.08|29765.08|29765.08|0
1649148480000|2022-04-05 08:48:00|29761.54|29761.54|29761.54|29761.54|29761.54|29761.54|29761.54|29761.54|0
1649148510000|2022-04-05 08:48:30|29747.4|29747.4|29754.06|29754.06|29754.06|29754.06|29746.99|29746.99|0
1649148520000|2022-04-05 08:48:40|29753.65|29753.65|29753.65|29753.65|29753.65|29753.65|29753.65|29753.65|0
1649148590000|2022-04-05 08:49:50|29750.12|29750.12|29750.12|29750.12|29750.12|29750.12|29750.12|29750.12|0
1649148660000|2022-04-05 08:51:00|29757.19|29757.19|29757.3|29757.3|29757.3|29757.3|29756.89|29756.89|0
1649148680000|2022-04-05 08:51:20|29753.76|29753.76|29753.76|29753.76|29753.76|29753.76|29753.76|29753.76|0
1649148700000|2022-04-05 08:51:40|29757.3|29757.3|29757.3|29757.3|29757.3|29757.3|29757.3|29757.3|0
1649148730000|2022-04-05 08:52:10|29750.23|29750.23|29753.76|29753.76|29753.76|29753.76|29746.69|29746.69|0
1649148800000|2022-04-05 08:53:20|29746.69|29746.69|29743.16|29743.16|29746.69|29746.69|29743.16|29743.16|0
1649148820000|2022-04-05 08:53:40|29742.86|29742.86|29742.86|29742.86|29742.86|29742.86|29742.86|29742.86|0
1649148840000|2022-04-05 08:54:00|29743.46|29743.46|29743.46|29743.46|29743.46|29743.46|29743.46|29743.46|0
1649148920000|2022-04-05 08:55:20|29739.92|29739.92|29739.92|29739.92|29739.92|29739.92|29739.92|29739.92|0
1649148940000|2022-04-05 08:55:40|29743.46|29743.46|29743.46|29743.46|29743.46|29743.46|29743.46|29743.46|0
1649148950000|2022-04-05 08:55:50|29739.92|29739.92|29739.92|29739.92|29739.92|29739.92|29739.92|29739.92|0
1649149020000|2022-04-05 08:57:00|29729.02|29729.02|29725.48|29725.48|29729.02|29729.02|29725.48|29725.48|0
1649149140000|2022-04-05 08:59:00|29732.55|29732.55|29732.55|29732.55|29732.55|29732.55|29732.55|29732.55|0
1649149200000|2022-04-05 09:00:00|29732.25|29732.25|29732.25|29732.25|29732.25|29732.25|29732.25|29732.25|0
1649149210000|2022-04-05 09:00:10|29733.15|29733.15|29733.15|29733.15|29733.15|29733.15|29733.15|29733.15|0
1649149230000|2022-04-05 09:00:30|29740.22|29740.22|29740.22|29740.22|29740.22|29740.22|29740.22|29740.22|0
1649149240000|2022-04-05 09:00:40|29743.76|29743.76|29743.76|29743.76|29743.76|29743.76|29743.76|29743.76|0
1649149280000|2022-04-05 09:01:20|29747.29|29747.29|29746.99|29746.99|29747.29|29747.29|29746.99|29746.99|0
1649149290000|2022-04-05 09:01:30|29750.53|29750.53|29750.53|29750.53|29750.53|29750.53|29750.53|29750.53|0
1649149310000|2022-04-05 09:01:50|29754.06|29754.06|29754.06|29754.06|29754.06|29754.06|29754.06|29754.06|0
1649149320000|2022-04-05 09:02:00|29750.53|29750.53|29750.53|29750.53|29750.53|29750.53|29750.53|29750.53|0
1649149340000|2022-04-05 09:02:20|29746.99|29746.99|29739.92|29739.92|29746.99|29746.99|29739.92|29739.92|0
1649149370000|2022-04-05 09:02:50|29738.28|29738.28|29738.77|29738.77|29738.77|29738.77|29738.28|29738.28|0
1649149380000|2022-04-05 09:03:00|29738.47|29738.47|29738.17|29738.17|29738.47|29738.47|29738.17|29738.17|0
1649149400000|2022-04-05 09:03:20|29734.63|29734.63|29731.1|29731.1|29734.63|29734.63|29731.1|29731.1|0
1649149420000|2022-04-05 09:03:40|29731.7|29731.7|29731.7|29731.7|29731.7|29731.7|29731.7|29731.7|0
1649149460000|2022-04-05 09:04:20|29738.77|29738.77|29742.3|29742.3|29742.3|29742.3|29738.77|29738.77|0
1649149480000|2022-04-05 09:04:40|29731.7|29731.7|29731.7|29731.7|29731.7|29731.7|29731.7|29731.7|0
1649149610000|2022-04-05 09:06:50|29735.23|29735.23|29738.47|29738.47|29738.47|29738.47|29734.93|29734.93|0
1649149640000|2022-04-05 09:07:20|29738.77|29738.77|29738.77|29738.77|29738.77|29738.77|29738.77|29738.77|0
1649149670000|2022-04-05 09:07:50|29742.3|29742.3|29742.3|29742.3|29742.3|29742.3|29742.3|29742.3|0
1649149690000|2022-04-05 09:08:10|29745.84|29745.84|29745.84|29745.84|29745.84|29745.84|29745.84|29745.84|0
1649149700000|2022-04-05 09:08:20|29742.3|29742.3|29742.3|29742.3|29742.3|29742.3|29742.3|29742.3|0
1649149720000|2022-04-05 09:08:40|29745.84|29745.84|29745.84|29745.84|29745.84|29745.84|29745.84|29745.84|0
1649149730000|2022-04-05 09:08:50|29738.77|29738.77|29739.59|29739.59|29739.59|29739.59|29738.77|29738.77|0
1649149750000|2022-04-05 09:09:10|29746.66|29746.66|29746.66|29746.66|29746.66|29746.66|29746.66|29746.66|0
1649149760000|2022-04-05 09:09:20|29743.12|29743.12|29743.12|29743.12|29743.12|29743.12|29743.12|29743.12|0
1649149820000|2022-04-05 09:10:20|29750.19|29750.19|29750.19|29750.19|29750.19|29750.19|29750.19|29750.19|0
1649149870000|2022-04-05 09:11:10|29749.89|29749.89|29749.89|29749.89|29749.89|29749.89|29749.89|29749.89|0
1649149880000|2022-04-05 09:11:20|29753.43|29753.43|29753.43|29753.43|29753.43|29753.43|29753.43|29753.43|0
1649149890000|2022-04-05 09:11:30|29749.89|29749.89|29749.89|29749.89|29749.89|29749.89|29749.89|29749.89|0
1649149910000|2022-04-05 09:11:50|29746.36|29746.36|29746.36|29746.36|29746.36|29746.36|29746.36|29746.36|0
1649150020000|2022-04-05 09:13:40|29749.89|29749.89|29749.89|29749.89|29749.89|29749.89|29749.89|29749.89|0
1649150090000|2022-04-05 09:14:50|29753.43|29753.43|29753.43|29753.43|29753.43|29753.43|29753.43|29753.43|0
1649150100000|2022-04-05 09:15:00|29753.84|29753.84|29750.3|29750.3|29753.84|29753.84|29750.3|29750.3|0
1649150170000|2022-04-05 09:16:10|29746.77|29746.77|29746.77|29746.77|29746.77|29746.77|29746.77|29746.77|0
1649150180000|2022-04-05 09:16:20|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|0
1649150200000|2022-04-05 09:16:40|29742.93|29742.93|29746.47|29746.47|29746.47|29746.47|29742.93|29742.93|0
1649150220000|2022-04-05 09:17:00|29742.93|29742.93|29742.93|29742.93|29742.93|29742.93|29742.93|29742.93|0
1649150310000|2022-04-05 09:18:30|29750|29750|29750|29750|29750|29750|29750|29750|0
1649150390000|2022-04-05 09:19:50|29753.54|29753.54|29753.54|29753.54|29753.54|29753.54|29753.54|29753.54|0
1649150430000|2022-04-05 09:20:30|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|29746.47|0
1649150480000|2022-04-05 09:21:20|29746.16|29746.16|29746.16|29746.16|29746.16|29746.16|29746.16|29746.16|0
1649150500000|2022-04-05 09:21:40|29746.47|29746.47|29746.16|29746.16|29746.47|29746.47|29746.16|29746.16|0
1649150520000|2022-04-05 09:22:00|29746.41|29746.41|29746.41|29746.41|29746.41|29746.41|29746.41|29746.41|0
1649150600000|2022-04-05 09:23:20|29742.87|29742.87|29742.87|29742.87|29742.87|29742.87|29742.87|29742.87|0
1649150620000|2022-04-05 09:23:40|29746.41|29746.41|29746.41|29746.41|29746.41|29746.41|29746.41|29746.41|0
1649150630000|2022-04-05 09:23:50|29746|29746|29746|29746|29746|29746|29746|29746|0
1649150640000|2022-04-05 09:24:00|29742.46|29742.46|29738.93|29738.93|29742.46|29742.46|29738.93|29738.93|0
1649150650000|2022-04-05 09:24:10|29731.86|29731.86|29731.86|29731.86|29731.86|29731.86|29731.86|29731.86|0
1649150660000|2022-04-05 09:24:20|29728.32|29728.32|29706.1|29706.1|29728.32|29728.32|29702.57|29702.57|0
1649150680000|2022-04-05 09:24:40|29709.64|29709.64|29706.1|29706.1|29709.64|29709.64|29706.1|29706.1|0
1649150720000|2022-04-05 09:25:20|29709.64|29709.64|29709.64|29709.64|29713.17|29713.17|29709.64|29709.64|0
1649150750000|2022-04-05 09:25:50|29706.1|29706.1|29706.1|29706.1|29706.1|29706.1|29706.1|29706.1|0
1649150760000|2022-04-05 09:26:00|29702.57|29702.57|29702.81|29702.81|29702.81|29702.81|29702.57|29702.57|0
1649150770000|2022-04-05 09:26:10|29706.34|29706.34|29702.81|29702.81|29706.34|29706.34|29702.81|29702.81|0
1649150780000|2022-04-05 09:26:20|29709.88|29709.88|29709.88|29709.88|29709.88|29709.88|29709.88|29709.88|0
1649150790000|2022-04-05 09:26:30|29709.58|29709.58|29710.18|29710.18|29710.18|29710.18|29709.58|29709.58|0
1649150800000|2022-04-05 09:26:40|29709.88|29709.88|29709.88|29709.88|29709.88|29709.88|29709.88|29709.88|0
1649150820000|2022-04-05 09:27:00|29706.34|29706.34|29706.34|29706.34|29706.34|29706.34|29706.34|29706.34|0
1649150860000|2022-04-05 09:27:40|29702.21|29702.21|29702.51|29702.51|29702.81|29702.81|29702.21|29702.21|0
1649150880000|2022-04-05 09:28:00|29706.04|29706.04|29706.04|29706.04|29706.04|29706.04|29706.04|29706.04|0
1649150920000|2022-04-05 09:28:40|29709.58|29709.58|29709.58|29709.58|29709.58|29709.58|29709.58|29709.58|0
1649150970000|2022-04-05 09:29:30|29706.04|29706.04|29706.04|29706.04|29706.04|29706.04|29706.04|29706.04|0
1649151000000|2022-04-05 09:30:00|29713.11|29713.11|29713.11|29713.11|29713.11|29713.11|29713.11|29713.11|0
1649151010000|2022-04-05 09:30:10|29716.65|29716.65|29717.13|29717.13|29717.13|29717.13|29716.65|29716.65|0
1649151020000|2022-04-05 09:30:20|29724.2|29724.2|29724.2|29724.2|29724.2|29724.2|29724.2|29724.2|0
1649151050000|2022-04-05 09:30:50|29724.5|29724.5|29724.2|29724.2|29724.5|29724.5|29724.2|29724.2|0
1649151100000|2022-04-05 09:31:40|29727.74|29727.74|29727.74|29727.74|29727.74|29727.74|29727.74|29727.74|0
1649151130000|2022-04-05 09:32:10|29731.27|29731.27|29731.27|29731.27|29731.27|29731.27|29731.27|29731.27|0
1649151140000|2022-04-05 09:32:20|29724.2|29724.2|29720.67|29720.67|29724.2|29724.2|29720.67|29720.67|0
1649151150000|2022-04-05 09:32:30|29717.13|29717.13|29717.13|29717.13|29717.13|29717.13|29717.13|29717.13|0
1649151210000|2022-04-05 09:33:30|29710.06|29710.06|29710.06|29710.06|29710.06|29710.06|29710.06|29710.06|0
1649151220000|2022-04-05 09:33:40|29706.53|29706.53|29706.53|29706.53|29706.53|29706.53|29706.53|29706.53|0
1649151230000|2022-04-05 09:33:50|29702.99|29702.99|29702.99|29702.99|29702.99|29702.99|29702.99|29702.99|0
1649151240000|2022-04-05 09:34:00|29702.58|29702.58|29698.81|29698.81|29702.58|29702.58|29698.81|29698.81|0
1649151250000|2022-04-05 09:34:10|29698.56|29698.56|29698.56|29698.56|29698.56|29698.56|29698.56|29698.56|0
1649151280000|2022-04-05 09:34:40|29698.26|29698.26|29701.8|29701.8|29701.8|29701.8|29698.26|29698.26|0
1649151290000|2022-04-05 09:34:50|29702.1|29702.1|29702.1|29702.1|29702.1|29702.1|29702.1|29702.1|0
1649151320000|2022-04-05 09:35:20|29695.03|29695.03|29695.03|29695.03|29695.03|29695.03|29695.03|29695.03|0
1649151350000|2022-04-05 09:35:50|29691.49|29691.49|29687.96|29687.96|29691.49|29691.49|29687.96|29687.96|0
1649151380000|2022-04-05 09:36:20|29691.49|29691.49|29691.49|29691.49|29691.49|29691.49|29691.49|29691.49|0
1649151470000|2022-04-05 09:37:50|29687.96|29687.96|29687.06|29687.06|29687.96|29687.96|29687.06|29687.06|0
1649151490000|2022-04-05 09:38:10|29683.52|29683.52|29683.52|29683.52|29683.52|29683.52|29683.52|29683.52|0
1649151510000|2022-04-05 09:38:30|29672.92|29672.92|29672.92|29672.92|29672.92|29672.92|29672.92|29672.92|0
1649151540000|2022-04-05 09:39:00|29669.38|29669.38|29669.38|29669.38|29669.38|29669.38|29669.38|29669.38|0
1649151550000|2022-04-05 09:39:10|29665.85|29665.85|29665.85|29665.85|29665.85|29665.85|29665.85|29665.85|0
1649151600000|2022-04-05 09:40:00|29669.38|29669.38|29669.38|29669.38|29669.38|29669.38|29669.38|29669.38|0
1649151620000|2022-04-05 09:40:20|29662.31|29662.31|29662.31|29662.31|29662.31|29662.31|29662.31|29662.31|0
1649151630000|2022-04-05 09:40:30|29662.01|29662.01|29662.01|29662.01|29662.01|29662.01|29662.01|29662.01|0
1649151680000|2022-04-05 09:41:20|29661.77|29661.77|29651.17|29651.17|29661.77|29661.77|29651.17|29651.17|0
1649151710000|2022-04-05 09:41:50|29647.63|29647.63|29647.63|29647.63|29647.63|29647.63|29647.63|29647.63|0
1649151740000|2022-04-05 09:42:20|29651.17|29651.17|29640.56|29640.56|29651.17|29651.17|29640.56|29640.56|0
1649151750000|2022-04-05 09:42:30|29637.03|29637.03|29637.03|29637.03|29637.03|29637.03|29637.03|29637.03|0
1649151770000|2022-04-05 09:42:50|29640.56|29640.56|29640.56|29640.56|29640.56|29640.56|29640.56|29640.56|0
1649151810000|2022-04-05 09:43:30|29639.96|29639.96|29639.96|29639.96|29639.96|29639.96|29639.96|29639.96|0
1649151820000|2022-04-05 09:43:40|29639.66|29639.66|29639.96|29639.96|29639.96|29639.96|29639.66|29639.66|0
1649151840000|2022-04-05 09:44:00|29643.5|29643.5|29643.5|29643.5|29643.5|29643.5|29643.5|29643.5|0
1649151860000|2022-04-05 09:44:20|29639.96|29639.96|29639.96|29639.96|29639.96|29639.96|29639.96|29639.96|0
1649151900000|2022-04-05 09:45:00|29632.89|29632.89|29636.43|29636.43|29639.96|29639.96|29632.89|29632.89|0
1649151920000|2022-04-05 09:45:20|29639.96|29639.96|29639.96|29639.96|29639.96|29639.96|29639.96|29639.96|0
1649151930000|2022-04-05 09:45:30|29643.5|29643.5|29643.5|29643.5|29643.5|29643.5|29643.5|29643.5|0
1649151940000|2022-04-05 09:45:40|29643.01|29643.01|29642.71|29642.71|29643.01|29643.01|29642.71|29642.71|0
1649151950000|2022-04-05 09:45:50|29639.18|29639.18|29632.11|29632.11|29639.18|29639.18|29625.04|29625.04|0
1649151970000|2022-04-05 09:46:10|29639.18|29639.18|29649.78|29649.78|29649.78|29649.78|29639.18|29639.18|0
1649152000000|2022-04-05 09:46:40|29646.25|29646.25|29645.95|29645.95|29646.25|29646.25|29645.95|29645.95|0
1649152080000|2022-04-05 09:48:00|29642.41|29642.41|29642.41|29642.41|29642.41|29642.41|29642.41|29642.41|0
1649152090000|2022-04-05 09:48:10|29645.95|29645.95|29645.35|29645.35|29645.95|29645.95|29645.35|29645.35|0
1649152100000|2022-04-05 09:48:20|29648.88|29648.88|29648.88|29648.88|29648.88|29648.88|29648.88|29648.88|0
1649152140000|2022-04-05 09:49:00|29655.95|29655.95|29655.95|29655.95|29655.95|29655.95|29655.95|29655.95|0
1649152160000|2022-04-05 09:49:20|29656.55|29656.55|29656.55|29656.55|29656.55|29656.55|29656.55|29656.55|0
1649152170000|2022-04-05 09:49:30|29656.14|29656.14|29656.14|29656.14|29656.14|29656.14|29656.14|29656.14|0
1649152210000|2022-04-05 09:50:10|29656.63|29656.63|29647.94|29647.94|29656.63|29656.63|29647.94|29647.94|0
1649152220000|2022-04-05 09:50:20|29644.41|29644.41|29644.41|29644.41|29644.41|29644.41|29644.41|29644.41|0
1649152230000|2022-04-05 09:50:30|29644.82|29644.82|29644.82|29644.82|29644.82|29644.82|29644.82|29644.82|0
1649152250000|2022-04-05 09:50:50|29648.35|29648.35|29648.35|29648.35|29648.35|29648.35|29648.35|29648.35|0
1649152280000|2022-04-05 09:51:20|29647.87|29647.87|29647.87|29647.87|29647.87|29647.87|29647.87|29647.87|0
1649152310000|2022-04-05 09:51:50|29654.94|29654.94|29654.94|29654.94|29654.94|29654.94|29654.94|29654.94|0
1649152320000|2022-04-05 09:52:00|29655.35|29655.35|29658.28|29658.28|29658.28|29658.28|29655.35|29655.35|0
1649152330000|2022-04-05 09:52:10|29657.38|29657.38|29657.38|29657.38|29657.38|29657.38|29657.38|29657.38|0
1649152390000|2022-04-05 09:53:10|29664.45|29664.45|29657.38|29657.38|29664.45|29664.45|29657.38|29657.38|0
1649152400000|2022-04-05 09:53:20|29650.31|29650.31|29650.31|29650.31|29650.31|29650.31|29650.31|29650.31|0
1649152410000|2022-04-05 09:53:30|29653.85|29653.85|29653.85|29653.85|29653.85|29653.85|29653.85|29653.85|0
1649152450000|2022-04-05 09:54:10|29657.38|29657.38|29657.38|29657.38|29657.38|29657.38|29657.38|29657.38|0
1649152470000|2022-04-05 09:54:30|29650.31|29650.31|29650.31|29650.31|29650.31|29650.31|29650.31|29650.31|0
1649152490000|2022-04-05 09:54:50|29650.61|29650.61|29650.61|29650.61|29650.61|29650.61|29650.61|29650.61|0
1649152520000|2022-04-05 09:55:20|29657.68|29657.68|29657.68|29657.68|29657.68|29657.68|29657.68|29657.68|0
1649152550000|2022-04-05 09:55:50|29664.75|29664.75|29664.75|29664.75|29664.75|29664.75|29664.75|29664.75|0
1649152580000|2022-04-05 09:56:20|29668.29|29668.29|29668.59|29668.59|29668.59|29668.59|29668.29|29668.29|0
1649152630000|2022-04-05 09:57:10|29672.12|29672.12|29664.45|29664.45|29672.12|29672.12|29664.45|29664.45|0
1649152660000|2022-04-05 09:57:40|29660.92|29660.92|29660.92|29660.92|29660.92|29660.92|29660.92|29660.92|0
1649152720000|2022-04-05 09:58:40|29660.62|29660.62|29664.15|29664.15|29664.15|29664.15|29660.62|29660.62|0
1649152770000|2022-04-05 09:59:30|29667.69|29667.69|29671.22|29671.22|29671.22|29671.22|29667.69|29667.69|0
1649152780000|2022-04-05 09:59:40|29664.15|29664.15|29664.15|29664.15|29664.15|29664.15|29664.15|29664.15|0
1649152820000|2022-04-05 10:00:20|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|0
1649152830000|2022-04-05 10:00:30|29660.32|29660.32|29660.32|29660.32|29660.32|29660.32|29660.32|29660.32|0
1649152840000|2022-04-05 10:00:40|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|0
1649152860000|2022-04-05 10:01:00|29667.39|29667.39|29667.99|29667.99|29667.99|29667.99|29667.39|29667.39|0
1649152930000|2022-04-05 10:02:10|29664.45|29664.45|29672.12|29672.12|29672.12|29672.12|29664.45|29664.45|0
1649152940000|2022-04-05 10:02:20|29672.42|29672.42|29672.42|29672.42|29672.42|29672.42|29672.42|29672.42|0
1649152980000|2022-04-05 10:03:00|29683.03|29683.03|29683.03|29683.03|29683.03|29683.03|29683.03|29683.03|0
1649153000000|2022-04-05 10:03:20|29668.89|29668.89|29668.89|29668.89|29668.89|29668.89|29668.89|29668.89|0
1649153010000|2022-04-05 10:03:30|29665.35|29665.35|29654.75|29654.75|29665.35|29665.35|29654.75|29654.75|0
1649153040000|2022-04-05 10:04:00|29651.21|29651.21|29651.21|29651.21|29651.21|29651.21|29651.21|29651.21|0
1649153070000|2022-04-05 10:04:30|29640.01|29640.01|29640.01|29640.01|29640.01|29640.01|29629.4|29629.4|0
1649153080000|2022-04-05 10:04:40|29632.94|29632.94|29632.94|29632.94|29632.94|29632.94|29632.94|29632.94|0
1649153100000|2022-04-05 10:05:00|29636.47|29636.47|29636.47|29636.47|29636.47|29636.47|29636.47|29636.47|0
1649153110000|2022-04-05 10:05:10|29643.54|29643.54|29643.54|29643.54|29643.54|29643.54|29643.54|29643.54|0
1649153190000|2022-04-05 10:06:30|29657.68|29657.68|29657.98|29657.98|29657.98|29657.98|29657.68|29657.68|0
1649153210000|2022-04-05 10:06:50|29665.05|29665.05|29665.05|29665.05|29665.05|29665.05|29665.05|29665.05|0
1649153220000|2022-04-05 10:07:00|29666.02|29666.02|29666.02|29666.02|29666.02|29666.02|29666.02|29666.02|0
1649153330000|2022-04-05 10:08:50|29665.42|29665.42|29661.89|29661.89|29665.42|29665.42|29661.89|29661.89|0
1649153350000|2022-04-05 10:09:10|29654.82|29654.82|29646.31|29646.31|29654.82|29654.82|29646.31|29646.31|0
1649153360000|2022-04-05 10:09:20|29645.41|29645.41|29610.96|29610.96|29646.01|29646.01|29610.96|29610.96|0
1649153370000|2022-04-05 10:09:30|29611.26|29611.26|29607.43|29607.43|29611.26|29611.26|29607.12|29607.12|0
1649153380000|2022-04-05 10:09:40|29621.56|29621.56|29610.36|29610.36|29621.87|29621.87|29610.36|29610.36|0
1649153390000|2022-04-05 10:09:50|29609.95|29609.95|29609.65|29609.65|29613.48|29613.48|29609.65|29609.65|0
1649153400000|2022-04-05 10:10:00|29606.11|29606.11|29606.11|29606.11|29606.11|29606.11|29606.11|29606.11|0
1649153410000|2022-04-05 10:10:10|29616.72|29616.72|29616.72|29616.72|29616.72|29616.72|29616.72|29616.72|0
1649153430000|2022-04-05 10:10:30|29616.48|29616.48|29612.94|29612.94|29616.48|29616.48|29612.94|29612.94|0
1649153440000|2022-04-05 10:10:40|29616.48|29616.48|29616.48|29616.48|29616.48|29616.48|29616.48|29616.48|0
1649153460000|2022-04-05 10:11:00|29616.89|29616.89|29624.86|29624.86|29624.86|29624.86|29616.89|29616.89|0
1649153490000|2022-04-05 10:11:30|29628.39|29628.39|29631.93|29631.93|29631.93|29631.93|29628.39|29628.39|0
1649153500000|2022-04-05 10:11:40|29632.9|29632.9|29631.76|29631.76|29632.9|29632.9|29631.76|29631.76|0
1649153520000|2022-04-05 10:12:00|29628.22|29628.22|29628.22|29628.22|29628.22|29628.22|29628.22|29628.22|0
1649153540000|2022-04-05 10:12:20|29635.29|29635.29|29635.9|29635.9|29635.9|29635.9|29635.29|29635.29|0
1649153560000|2022-04-05 10:12:40|29632.36|29632.36|29632.36|29632.36|29632.36|29632.36|29632.36|29632.36|0
1649153600000|2022-04-05 10:13:20|29628.83|29628.83|29628.83|29628.83|29628.83|29628.83|29628.83|29628.83|0
1649153610000|2022-04-05 10:13:30|29635.9|29635.9|29635.9|29635.9|29635.9|29635.9|29635.9|29635.9|0
1649153620000|2022-04-05 10:13:40|29642.97|29642.97|29642.97|29642.97|29642.97|29642.97|29642.97|29642.97|0
1649153640000|2022-04-05 10:14:00|29643.69|29643.69|29643.69|29643.69|29643.69|29643.69|29643.69|29643.69|0
1649153670000|2022-04-05 10:14:30|29643.93|29643.93|29643.93|29643.93|29643.93|29643.93|29643.93|29643.93|0
1649153690000|2022-04-05 10:14:50|29644.75|29644.75|29644.75|29644.75|29644.75|29644.75|29644.75|29644.75|0
1649153710000|2022-04-05 10:15:10|29641.22|29641.22|29641.22|29641.22|29641.22|29641.22|29641.22|29641.22|0
1649153730000|2022-04-05 10:15:30|29637.68|29637.68|29637.68|29637.68|29637.68|29637.68|29637.68|29637.68|0
1649153740000|2022-04-05 10:15:40|29638.28|29638.28|29638.28|29638.28|29638.28|29638.28|29638.28|29638.28|0
1649153750000|2022-04-05 10:15:50|29638.58|29638.58|29638.28|29638.28|29638.58|29638.58|29638.28|29638.28|0
1649153760000|2022-04-05 10:16:00|29638.77|29638.77|29638.77|29638.77|29638.77|29638.77|29638.77|29638.77|0
1649153780000|2022-04-05 10:16:20|29642.3|29642.3|29642.3|29642.3|29642.3|29642.3|29642.3|29642.3|0
1649153800000|2022-04-05 10:16:40|29652.91|29652.91|29649.37|29649.37|29652.91|29652.91|29649.37|29649.37|0
1649153810000|2022-04-05 10:16:50|29653.51|29653.51|29653.51|29653.51|29653.51|29653.51|29653.51|29653.51|0
1649153850000|2022-04-05 10:17:30|29653.92|29653.92|29654.33|29654.33|29654.33|29654.33|29653.92|29653.92|0
1649153860000|2022-04-05 10:17:40|29661.4|29661.4|29665.83|29665.83|29665.83|29665.83|29661.4|29661.4|0
1649153870000|2022-04-05 10:17:50|29662.3|29662.3|29662.3|29662.3|29662.3|29662.3|29662.3|29662.3|0
1649153880000|2022-04-05 10:18:00|29664.1|29664.1|29662.6|29662.6|29664.1|29664.1|29662.6|29662.6|0
1649153920000|2022-04-05 10:18:40|29663.2|29663.2|29663.2|29663.2|29663.2|29663.2|29663.2|29663.2|0
1649153930000|2022-04-05 10:18:50|29662.6|29662.6|29666.13|29666.13|29666.13|29666.13|29662.6|29662.6|0
1649153940000|2022-04-05 10:19:00|29662.6|29662.6|29662.6|29662.6|29662.6|29662.6|29662.6|29662.6|0
1649153960000|2022-04-05 10:19:20|29669.67|29669.67|29670.49|29670.49|29670.49|29670.49|29669.67|29669.67|0
1649153970000|2022-04-05 10:19:30|29670.79|29670.79|29670.79|29670.79|29670.79|29670.79|29670.79|29670.79|0
1649154000000|2022-04-05 10:20:00|29684.93|29684.93|29685.34|29685.34|29685.34|29685.34|29684.93|29684.93|0
1649154010000|2022-04-05 10:20:10|29681.8|29681.8|29682.05|29682.05|29682.05|29682.05|29681.8|29681.8|0
1649154110000|2022-04-05 10:21:50|29674.98|29674.98|29674.98|29674.98|29674.98|29674.98|29674.98|29674.98|0
1649154140000|2022-04-05 10:22:20|29671.44|29671.44|29668.51|29668.51|29671.44|29671.44|29667.91|29667.91|0
1649154160000|2022-04-05 10:22:40|29675.58|29675.58|29675.58|29675.58|29675.58|29675.58|29675.58|29675.58|0
1649154180000|2022-04-05 10:23:00|29675.17|29675.17|29671.03|29671.03|29675.17|29675.17|29671.03|29671.03|0
1649154190000|2022-04-05 10:23:10|29670.43|29670.43|29663.36|29663.36|29670.43|29670.43|29663.36|29663.36|0
1649154200000|2022-04-05 10:23:20|29670.43|29670.43|29670.43|29670.43|29670.43|29670.43|29670.43|29670.43|0
1649154210000|2022-04-05 10:23:30|29670.13|29670.13|29673.67|29673.67|29673.67|29673.67|29670.13|29670.13|0
1649154220000|2022-04-05 10:23:40|29677.2|29677.2|29677.2|29677.2|29677.2|29677.2|29677.2|29677.2|0
1649154230000|2022-04-05 10:23:50|29673.67|29673.67|29673.67|29673.67|29673.67|29673.67|29673.67|29673.67|0
1649154240000|2022-04-05 10:24:00|29666.6|29666.6|29663.06|29663.06|29666.6|29666.6|29659.53|29659.53|0
1649154290000|2022-04-05 10:24:50|29655.99|29655.99|29663.06|29663.06|29663.06|29663.06|29655.99|29655.99|0
1649154300000|2022-04-05 10:25:00|29663.36|29663.36|29670.43|29670.43|29670.43|29670.43|29663.36|29663.36|0
1649154320000|2022-04-05 10:25:20|29670.13|29670.13|29670.13|29670.13|29670.13|29670.13|29670.13|29670.13|0
1649154330000|2022-04-05 10:25:30|29659.53|29659.53|29659.53|29659.53|29659.53|29659.53|29659.53|29659.53|0
1649154360000|2022-04-05 10:26:00|29660.13|29660.13|29660.13|29660.13|29660.13|29660.13|29660.13|29660.13|0
1649154370000|2022-04-05 10:26:10|29661.33|29661.33|29665.76|29665.76|29665.76|29665.76|29661.33|29661.33|0
1649154380000|2022-04-05 10:26:20|29662.23|29662.23|29662.23|29662.23|29662.23|29662.23|29662.23|29662.23|0
1649154390000|2022-04-05 10:26:30|29664.03|29664.03|29664.63|29664.63|29664.63|29664.63|29663.43|29663.43|0
1649154400000|2022-04-05 10:26:40|29668.17|29668.17|29667.57|29667.57|29668.17|29668.17|29667.27|29667.27|0
1649154410000|2022-04-05 10:26:50|29667.87|29667.87|29671.4|29671.4|29671.4|29671.4|29667.87|29667.87|0
1649154460000|2022-04-05 10:27:40|29667.87|29667.87|29667.87|29667.87|29667.87|29667.87|29667.87|29667.87|0
1649154480000|2022-04-05 10:28:00|29667.57|29667.57|29667.27|29667.27|29667.57|29667.57|29667.27|29667.27|0
1649154560000|2022-04-05 10:29:20|29674.34|29674.34|29674.34|29674.34|29674.34|29674.34|29674.34|29674.34|0
1649154570000|2022-04-05 10:29:30|29667.27|29667.27|29667.27|29667.27|29667.27|29667.27|29667.27|29667.27|0
1649154600000|2022-04-05 10:30:00|29666.97|29666.97|29666.97|29666.97|29667.21|29667.21|29666.97|29666.97|0
1649154630000|2022-04-05 10:30:30|29663.43|29663.43|29652.83|29652.83|29663.43|29663.43|29652.83|29652.83|0
1649154640000|2022-04-05 10:30:40|29659.9|29659.9|29659.9|29659.9|29659.9|29659.9|29659.9|29659.9|0
1649154650000|2022-04-05 10:30:50|29651.93|29651.93|29651.93|29651.93|29651.93|29651.93|29651.93|29651.93|0
1649154660000|2022-04-05 10:31:00|29655.46|29655.46|29655.76|29655.76|29655.76|29655.76|29655.46|29655.46|0
1649154670000|2022-04-05 10:31:10|29662.83|29662.83|29662.83|29662.83|29662.83|29662.83|29662.83|29662.83|0
1649154690000|2022-04-05 10:31:30|29663.13|29663.13|29656.06|29656.06|29663.13|29663.13|29656.06|29656.06|0
1649154730000|2022-04-05 10:32:10|29655.16|29655.16|29648.09|29648.09|29655.16|29655.16|29648.09|29648.09|0
1649154750000|2022-04-05 10:32:30|29637.49|29637.49|29637.49|29637.49|29637.49|29637.49|29637.49|29637.49|0
1649154760000|2022-04-05 10:32:40|29637.18|29637.18|29637.18|29637.18|29637.18|29637.18|29637.18|29637.18|0
1649154780000|2022-04-05 10:33:00|29640.72|29640.72|29644.56|29644.56|29644.56|29644.56|29640.72|29640.72|0
1649154790000|2022-04-05 10:33:10|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|29651.62|0
1649154800000|2022-04-05 10:33:20|29655.16|29655.16|29655.16|29655.16|29655.16|29655.16|29655.16|29655.16|0
1649154810000|2022-04-05 10:33:30|29656.06|29656.06|29656.06|29656.06|29656.06|29656.06|29656.06|29656.06|0
1649154860000|2022-04-05 10:34:20|29652.53|29652.53|29648.99|29648.99|29652.53|29652.53|29648.99|29648.99|0
1649154870000|2022-04-05 10:34:30|29649.29|29649.29|29649.29|29649.29|29649.29|29649.29|29649.29|29649.29|0
1649154940000|2022-04-05 10:35:40|29649.05|29649.05|29649.05|29649.05|29649.05|29649.05|29649.05|29649.05|0
1649154960000|2022-04-05 10:36:00|29656.12|29656.12|29656.12|29656.12|29656.12|29656.12|29656.12|29656.12|0
1649154980000|2022-04-05 10:36:20|29649.05|29649.05|29649.05|29649.05|29649.05|29649.05|29649.05|29649.05|0
1649155010000|2022-04-05 10:36:50|29645.51|29645.51|29645.51|29645.51|29645.51|29645.51|29645.51|29645.51|0
1649155020000|2022-04-05 10:37:00|29634.91|29634.91|29634.91|29634.91|29634.91|29634.91|29634.91|29634.91|0
1649155030000|2022-04-05 10:37:10|29636.11|29636.11|29633.42|29633.42|29636.95|29636.95|29633.42|29633.42|0
1649155050000|2022-04-05 10:37:30|29633.72|29633.72|29633.12|29633.12|29633.72|29633.72|29633.12|29633.12|0
1649155060000|2022-04-05 10:37:40|29636.65|29636.65|29636.65|29636.65|29636.65|29636.65|29636.65|29636.65|0
1649155070000|2022-04-05 10:37:50|29633.12|29633.12|29633.12|29633.12|29636.65|29636.65|29633.12|29633.12|0
1649155110000|2022-04-05 10:38:30|29629.58|29629.58|29615.44|29615.44|29629.58|29629.58|29615.44|29615.44|0
1649155120000|2022-04-05 10:38:40|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|29622.51|0
1649155140000|2022-04-05 10:39:00|29622.21|29622.21|29622.21|29622.21|29622.21|29622.21|29622.21|29622.21|0
1649155190000|2022-04-05 10:39:50|29618.68|29618.68|29618.68|29618.68|29618.68|29618.68|29618.68|29618.68|0
1649155220000|2022-04-05 10:40:20|29625.75|29625.75|29625.75|29625.75|29625.75|29625.75|29625.75|29625.75|0
1649155240000|2022-04-05 10:40:40|29625.15|29625.15|29625.45|29625.45|29625.45|29625.45|29625.15|29625.15|0
1649155250000|2022-04-05 10:40:50|29636.05|29636.05|29636.05|29636.05|29636.05|29636.05|29636.05|29636.05|0
1649155260000|2022-04-05 10:41:00|29639.59|29639.59|29639.59|29639.59|29639.59|29639.59|29639.59|29639.59|0
1649155270000|2022-04-05 10:41:10|29643.12|29643.12|29643.12|29643.12|29643.12|29643.12|29643.12|29643.12|0
1649155280000|2022-04-05 10:41:20|29646.66|29646.66|29646.66|29646.66|29646.66|29646.66|29646.66|29646.66|0
1649155290000|2022-04-05 10:41:30|29643.12|29643.12|29643.12|29643.12|29643.12|29643.12|29643.12|29643.12|0
1649155360000|2022-04-05 10:42:40|29660.8|29660.8|29660.8|29660.8|29660.8|29660.8|29660.8|29660.8|0
1649155390000|2022-04-05 10:43:10|29664.33|29664.33|29664.33|29664.33|29664.33|29664.33|29664.33|29664.33|0
1649155400000|2022-04-05 10:43:20|29660.8|29660.8|29660.8|29660.8|29660.8|29660.8|29660.8|29660.8|0
1649155430000|2022-04-05 10:43:50|29661.21|29661.21|29661.21|29661.21|29661.21|29661.21|29661.21|29661.21|0
1649155440000|2022-04-05 10:44:00|29661.51|29661.51|29657.97|29657.97|29661.51|29661.51|29657.97|29657.97|0
1649155480000|2022-04-05 10:44:40|29661.51|29661.51|29661.51|29661.51|29661.51|29661.51|29661.51|29661.51|0
1649155500000|2022-04-05 10:45:00|29665.04|29665.04|29665.04|29665.04|29665.04|29665.04|29665.04|29665.04|0
1649155510000|2022-04-05 10:45:10|29661.51|29661.51|29661.51|29661.51|29661.51|29661.51|29661.51|29661.51|0
1649155560000|2022-04-05 10:46:00|29665.04|29665.04|29665.04|29665.04|29665.04|29665.04|29665.04|29665.04|0
1649155580000|2022-04-05 10:46:20|29668.58|29668.58|29672.11|29672.11|29672.11|29672.11|29668.58|29668.58|0
1649155600000|2022-04-05 10:46:40|29675.65|29675.65|29675.65|29675.65|29675.65|29675.65|29675.65|29675.65|0
1649155680000|2022-04-05 10:48:00|29672.11|29672.11|29672.11|29672.11|29672.11|29672.11|29672.11|29672.11|0
1649155690000|2022-04-05 10:48:10|29675.65|29675.65|29675.65|29675.65|29675.65|29675.65|29675.65|29675.65|0
1649155750000|2022-04-05 10:49:10|29679.18|29679.18|29679.18|29679.18|29679.18|29679.18|29679.18|29679.18|0
1649155780000|2022-04-05 10:49:40|29679.48|29679.48|29679.48|29679.48|29679.48|29679.48|29679.48|29679.48|0
1649155860000|2022-04-05 10:51:00|29683.02|29683.02|29683.02|29683.02|29683.02|29683.02|29683.02|29683.02|0
1649155870000|2022-04-05 10:51:10|29690.09|29690.09|29690.09|29690.09|29690.09|29690.09|29690.09|29690.09|0
1649155890000|2022-04-05 10:51:30|29690.5|29690.5|29690.5|29690.5|29690.5|29690.5|29690.5|29690.5|0
1649155910000|2022-04-05 10:51:50|29701.1|29701.1|29701.1|29701.1|29701.1|29701.1|29701.1|29701.1|0
1649155950000|2022-04-05 10:52:30|29708.17|29708.17|29708.17|29708.17|29708.17|29708.17|29708.17|29708.17|0
1649155970000|2022-04-05 10:52:50|29708.47|29708.47|29708.47|29708.47|29708.47|29708.47|29708.47|29708.47|0
1649156030000|2022-04-05 10:53:50|29708.17|29708.17|29711.71|29711.71|29711.71|29711.71|29708.17|29708.17|0
1649156040000|2022-04-05 10:54:00|29708.17|29708.17|29708.17|29708.17|29708.17|29708.17|29708.17|29708.17|0
1649156080000|2022-04-05 10:54:40|29718.78|29718.78|29718.78|29718.78|29718.78|29718.78|29718.78|29718.78|0
1649156090000|2022-04-05 10:54:50|29725.85|29725.85|29725.85|29725.85|29725.85|29725.85|29725.85|29725.85|0
1649156100000|2022-04-05 10:55:00|29718.78|29718.78|29718.18|29718.18|29718.78|29718.78|29718.18|29718.18|0
1649156110000|2022-04-05 10:55:10|29711.11|29711.11|29711.11|29711.11|29711.11|29711.11|29711.11|29711.11|0
1649156120000|2022-04-05 10:55:20|29707.57|29707.57|29707.57|29707.57|29707.57|29707.57|29707.57|29707.57|0
1649156150000|2022-04-05 10:55:50|29711.11|29711.11|29711.11|29711.11|29711.11|29711.11|29711.11|29711.11|0
1649156160000|2022-04-05 10:56:00|29721.71|29721.71|29721.71|29721.71|29721.71|29721.71|29721.71|29721.71|0
1649156190000|2022-04-05 10:56:30|29718.18|29718.18|29711.11|29711.11|29718.18|29718.18|29711.11|29711.11|0
1649156270000|2022-04-05 10:57:50|29721.71|29721.71|29721.71|29721.71|29721.71|29721.71|29721.71|29721.71|0
1649156280000|2022-04-05 10:58:00|29722.12|29722.12|29718.59|29718.59|29722.12|29722.12|29718.59|29718.59|0
1649156300000|2022-04-05 10:58:20|29722.12|29722.12|29722.12|29722.12|29722.12|29722.12|29722.12|29722.12|0
1649156310000|2022-04-05 10:58:30|29722.72|29722.72|29722.72|29722.72|29722.72|29722.72|29722.72|29722.72|0
1649156340000|2022-04-05 10:59:00|29733.33|29733.33|29733.33|29733.33|29733.33|29733.33|29733.33|29733.33|0
1649156370000|2022-04-05 10:59:30|29722.72|29722.72|29722.12|29722.12|29722.72|29722.72|29722.12|29722.12|0
1649156380000|2022-04-05 10:59:40|29721.82|29721.82|29721.71|29721.71|29722.12|29722.12|29721.71|29721.71|0
1649156390000|2022-04-05 10:59:50|29725.25|29725.25|29725.25|29725.25|29725.25|29725.25|29725.25|29725.25|0
1649156400000|2022-04-05 11:00:00|29721.71|29721.71|29714.64|29714.64|29721.71|29721.71|29714.64|29714.64|0
1649156410000|2022-04-05 11:00:10|29711.11|29711.11|29711.11|29711.11|29711.11|29711.11|29711.11|29711.11|0
1649156460000|2022-04-05 11:01:00|29704.04|29704.04|29703.74|29703.74|29704.04|29704.04|29703.74|29703.74|0
1649156480000|2022-04-05 11:01:20|29696.67|29696.67|29696.67|29696.67|29696.67|29696.67|29696.67|29696.67|0
1649156490000|2022-04-05 11:01:30|29689.19|29689.19|29688.78|29688.78|29689.19|29689.19|29688.78|29688.78|0
1649156500000|2022-04-05 11:01:40|29678.17|29678.17|29685.24|29685.24|29685.24|29685.24|29678.17|29678.17|0
1649156520000|2022-04-05 11:02:00|29681.71|29681.71|29681.11|29681.11|29681.71|29681.71|29681.11|29681.11|0
1649156530000|2022-04-05 11:02:10|29684.64|29684.64|29684.64|29684.64|29684.64|29684.64|29684.64|29684.64|0
1649156550000|2022-04-05 11:02:30|29677.57|29677.57|29677.57|29677.57|29677.57|29677.57|29677.57|29677.57|0
1649156560000|2022-04-05 11:02:40|29677.27|29677.27|29677.27|29677.27|29677.27|29677.27|29677.27|29677.27|0
1649156630000|2022-04-05 11:03:50|29684.34|29684.34|29684.34|29684.34|29684.34|29684.34|29684.34|29684.34|0
1649156640000|2022-04-05 11:04:00|29677.27|29677.27|29673.74|29673.74|29677.27|29677.27|29673.74|29673.74|0
1649156650000|2022-04-05 11:04:10|29670.2|29670.2|29666.67|29666.67|29670.2|29670.2|29666.67|29666.67|0
1649156670000|2022-04-05 11:04:30|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|29670.2|0
1649156680000|2022-04-05 11:04:40|29677.27|29677.27|29676.45|29676.45|29680.81|29680.81|29676.45|29676.45|0
1649156700000|2022-04-05 11:05:00|29662.31|29662.31|29662.31|29662.31|29662.31|29662.31|29662.31|29662.31|0
1649156710000|2022-04-05 11:05:10|29661.41|29661.41|29661.41|29661.41|29661.41|29661.41|29661.41|29661.41|0
1649156750000|2022-04-05 11:05:50|29668.48|29668.48|29668.78|29668.78|29668.78|29668.78|29668.48|29668.48|0
1649156800000|2022-04-05 11:06:40|29672.31|29672.31|29647.57|29647.57|29672.31|29672.31|29647.57|29647.57|0
1649156820000|2022-04-05 11:07:00|29651.11|29651.11|29658.18|29658.18|29658.18|29658.18|29651.11|29651.11|0
1649156850000|2022-04-05 11:07:30|29654.64|29654.64|29654.64|29654.64|29654.64|29654.64|29654.64|29654.64|0
1649156860000|2022-04-05 11:07:40|29651.11|29651.11|29651.11|29651.11|29651.11|29651.11|29651.11|29651.11|0
1649156880000|2022-04-05 11:08:00|29654.64|29654.64|29654.64|29654.64|29654.64|29654.64|29654.64|29654.64|0
1649156940000|2022-04-05 11:09:00|29647.57|29647.57|29647.57|29647.57|29647.57|29647.57|29647.57|29647.57|0
1649156980000|2022-04-05 11:09:40|29651.11|29651.11|29650.81|29650.81|29651.11|29651.11|29650.81|29650.81|0
1649157020000|2022-04-05 11:10:20|29654.34|29654.34|29654.34|29654.34|29654.34|29654.34|29654.34|29654.34|0
1649157050000|2022-04-05 11:10:50|29657.87|29657.87|29658.48|29658.48|29658.48|29658.48|29657.87|29657.87|0
1649157120000|2022-04-05 11:12:00|29662.01|29662.01|29662.01|29662.01|29662.01|29662.01|29662.01|29662.01|0
1649157170000|2022-04-05 11:12:50|29665.55|29665.55|29665.55|29665.55|29665.55|29665.55|29665.55|29665.55|0
1649157190000|2022-04-05 11:13:10|29662.01|29662.01|29662.01|29662.01|29662.01|29662.01|29662.01|29662.01|0
1649157200000|2022-04-05 11:13:20|29665.55|29665.55|29662.01|29662.01|29665.55|29665.55|29662.01|29662.01|0
1649157250000|2022-04-05 11:14:10|29665.55|29665.55|29682.92|29682.92|29682.92|29682.92|29665.55|29665.55|0
1649157260000|2022-04-05 11:14:20|29675.85|29675.85|29675.85|29675.85|29675.85|29675.85|29675.85|29675.85|0
1649157280000|2022-04-05 11:14:40|29672.31|29672.31|29672.31|29672.31|29672.31|29672.31|29672.31|29672.31|0
1649157290000|2022-04-05 11:14:50|29668.78|29668.78|29661.71|29661.71|29668.78|29668.78|29661.71|29661.71|0
1649157310000|2022-04-05 11:15:10|29665.25|29665.25|29665.25|29665.25|29665.25|29665.25|29665.25|29665.25|0
1649157330000|2022-04-05 11:15:30|29665|29665|29650.86|29650.86|29665|29665|29650.86|29650.86|0
1649157360000|2022-04-05 11:16:00|29647.33|29647.33|29647.33|29647.33|29647.33|29647.33|29647.33|29647.33|0
1649157390000|2022-04-05 11:16:30|29654.4|29654.4|29651.16|29651.16|29655|29655|29651.16|29651.16|0
1649157410000|2022-04-05 11:16:50|29654.7|29654.7|29654.7|29654.7|29654.7|29654.7|29654.7|29654.7|0
1649157420000|2022-04-05 11:17:00|29654.4|29654.4|29654.4|29654.4|29654.4|29654.4|29654.4|29654.4|0
1649157430000|2022-04-05 11:17:10|29665|29665|29665|29665|29665|29665|29665|29665|0
1649157440000|2022-04-05 11:17:20|29661.47|29661.47|29649.63|29649.63|29661.47|29661.47|29649.63|29649.63|0
1649157470000|2022-04-05 11:17:50|29646.1|29646.1|29646.1|29646.1|29646.1|29646.1|29646.1|29646.1|0
1649157480000|2022-04-05 11:18:00|29649.63|29649.63|29649.63|29649.63|29649.63|29649.63|29649.63|29649.63|0
1649157490000|2022-04-05 11:18:10|29656.7|29656.7|29656.81|29656.81|29657|29657|29653.17|29653.17|0
1649157500000|2022-04-05 11:18:20|29656.51|29656.51|29655.91|29655.91|29656.51|29656.51|29655.91|29655.91|0
1649157530000|2022-04-05 11:18:50|29662.98|29662.98|29662.98|29662.98|29662.98|29662.98|29662.98|29662.98|0
1649157550000|2022-04-05 11:19:10|29659.45|29659.45|29659.45|29659.45|29659.45|29659.45|29659.45|29659.45|0
1649157560000|2022-04-05 11:19:20|29659.75|29659.75|29659.45|29659.45|29659.75|29659.75|29659.45|29659.45|0
1649157580000|2022-04-05 11:19:40|29670.05|29670.05|29670.05|29670.05|29670.05|29670.05|29670.05|29670.05|0
1649157610000|2022-04-05 11:20:10|29666.52|29666.52|29670.05|29670.05|29670.05|29670.05|29666.52|29666.52|0
1649157620000|2022-04-05 11:20:20|29673.59|29673.59|29673.59|29673.59|29673.59|29673.59|29673.59|29673.59|0
1649157630000|2022-04-05 11:20:30|29677.12|29677.12|29677.12|29677.12|29677.12|29677.12|29677.12|29677.12|0
1649157640000|2022-04-05 11:20:40|29680.66|29680.66|29680.66|29680.66|29684.19|29684.19|29680.66|29680.66|0
1649157670000|2022-04-05 11:21:10|29684.19|29684.19|29685.91|29685.91|29685.91|29685.91|29680.66|29680.66|0
1649157680000|2022-04-05 11:21:20|29685.01|29685.01|29685.01|29685.01|29685.01|29685.01|29685.01|29685.01|0
1649157690000|2022-04-05 11:21:30|29688.55|29688.55|29688.96|29688.96|29688.96|29688.96|29688.55|29688.55|0
1649157700000|2022-04-05 11:21:40|29692.49|29692.49|29692.49|29692.49|29692.49|29692.49|29692.49|29692.49|0
1649157720000|2022-04-05 11:22:00|29692.97|29692.97|29696.51|29696.51|29696.51|29696.51|29692.97|29692.97|0
1649157750000|2022-04-05 11:22:30|29692.97|29692.97|29692.97|29692.97|29692.97|29692.97|29692.97|29692.97|0
1649157780000|2022-04-05 11:23:00|29696.51|29696.51|29696.51|29696.51|29696.51|29696.51|29696.51|29696.51|0
1649157790000|2022-04-05 11:23:10|29689.44|29689.44|29689.44|29689.44|29689.44|29689.44|29689.44|29689.44|0
1649157810000|2022-04-05 11:23:30|29685.9|29685.9|29675.3|29675.3|29685.9|29685.9|29675.3|29675.3|0
1649157820000|2022-04-05 11:23:40|29674.7|29674.7|29674.4|29674.4|29674.7|29674.7|29674.4|29674.4|0
1649157830000|2022-04-05 11:23:50|29673.99|29673.99|29663.38|29663.38|29673.99|29673.99|29663.38|29663.38|0
1649157840000|2022-04-05 11:24:00|29670.45|29670.45|29669.85|29669.85|29670.45|29670.45|29669.85|29669.85|0
1649157850000|2022-04-05 11:24:10|29670.45|29670.45|29670.45|29670.45|29670.45|29670.45|29670.45|29670.45|0
1649157880000|2022-04-05 11:24:40|29671.27|29671.27|29671.27|29671.27|29671.27|29671.27|29671.27|29671.27|0
1649157890000|2022-04-05 11:24:50|29678.34|29678.34|29678.34|29678.34|29678.34|29678.34|29678.34|29678.34|0
1649157920000|2022-04-05 11:25:20|29678.75|29678.75|29678.75|29678.75|29678.75|29678.75|29678.75|29678.75|0
1649157930000|2022-04-05 11:25:30|29679.05|29679.05|29679.05|29679.05|29679.05|29679.05|29679.05|29679.05|0
1649157950000|2022-04-05 11:25:50|29679.35|29679.35|29679.35|29679.35|29679.35|29679.35|29679.35|29679.35|0
1649157970000|2022-04-05 11:26:10|29679.65|29679.65|29697.33|29697.33|29697.33|29697.33|29679.65|29679.65|0
1649158000000|2022-04-05 11:26:40|29697.63|29697.63|29697.63|29697.63|29697.63|29697.63|29697.63|29697.63|0
1649158120000|2022-04-05 11:28:40|29694.09|29694.09|29694.09|29694.09|29694.09|29694.09|29694.09|29694.09|0
1649158140000|2022-04-05 11:29:00|29693.79|29693.79|29685|29685|29693.79|29693.79|29685|29685|0
1649158150000|2022-04-05 11:29:10|29681.47|29681.47|29681.47|29681.47|29681.47|29681.47|29681.47|29681.47|0
1649158220000|2022-04-05 11:30:20|29688.54|29688.54|29688.54|29688.54|29688.54|29688.54|29688.54|29688.54|0
1649158230000|2022-04-05 11:30:30|29692.07|29692.07|29692.07|29692.07|29692.07|29692.07|29692.07|29692.07|0
1649158240000|2022-04-05 11:30:40|29688.54|29688.54|29688.54|29688.54|29688.54|29688.54|29688.54|29688.54|0
1649158270000|2022-04-05 11:31:10|29692.07|29692.07|29692.07|29692.07|29692.07|29692.07|29692.07|29692.07|0
1649158280000|2022-04-05 11:31:20|29670.86|29670.86|29670.56|29670.56|29670.86|29670.86|29670.56|29670.56|0
1649158300000|2022-04-05 11:31:40|29674.1|29674.1|29674.1|29674.1|29674.1|29674.1|29674.1|29674.1|0
1649158320000|2022-04-05 11:32:00|29677.63|29677.63|29663.49|29663.49|29677.63|29677.63|29663.49|29663.49|0
1649158330000|2022-04-05 11:32:10|29670.56|29670.56|29670.56|29670.56|29670.56|29670.56|29670.56|29670.56|0
1649158340000|2022-04-05 11:32:20|29670.26|29670.26|29670.26|29670.26|29670.26|29670.26|29670.26|29670.26|0
1649158350000|2022-04-05 11:32:30|29669.66|29669.66|29666.13|29666.13|29669.66|29669.66|29666.13|29666.13|0
1649158390000|2022-04-05 11:33:10|29659.06|29659.06|29659.66|29659.66|29659.66|29659.66|29659.06|29659.06|0
1649158420000|2022-04-05 11:33:40|29659.36|29659.36|29659.36|29659.36|29659.36|29659.36|29659.36|29659.36|0
1649158480000|2022-04-05 11:34:40|29655.82|29655.82|29655.82|29655.82|29655.82|29655.82|29655.82|29655.82|0
1649158510000|2022-04-05 11:35:10|29655.22|29655.22|29651.69|29651.69|29655.22|29655.22|29651.69|29651.69|0
1649158600000|2022-04-05 11:36:40|29662.29|29662.29|29662.29|29662.29|29662.29|29662.29|29662.29|29662.29|0
1649158630000|2022-04-05 11:37:10|29661.39|29661.39|29662.29|29662.29|29662.29|29662.29|29661.39|29661.39|0
1649158650000|2022-04-05 11:37:30|29661.69|29661.69|29661.99|29661.99|29661.99|29661.99|29661.69|29661.69|0
1649158680000|2022-04-05 11:38:00|29660.79|29660.79|29661.39|29661.39|29661.39|29661.39|29660.79|29660.79|0
1649158690000|2022-04-05 11:38:10|29643.72|29643.72|29641.67|29641.67|29643.72|29643.72|29641.67|29641.67|0
1649158760000|2022-04-05 11:39:20|29642.08|29642.08|29642.08|29642.08|29642.08|29642.08|29642.08|29642.08|0
1649158780000|2022-04-05 11:39:40|29645.61|29645.61|29645.61|29645.61|29645.61|29645.61|29645.61|29645.61|0
1649158790000|2022-04-05 11:39:50|29642.08|29642.08|29642.08|29642.08|29642.08|29642.08|29642.08|29642.08|0
1649158800000|2022-04-05 11:40:00|29645.61|29645.61|29638.95|29638.95|29645.61|29645.61|29638.95|29638.95|0
1649158840000|2022-04-05 11:40:40|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|0
1649158880000|2022-04-05 11:41:20|29631.88|29631.88|29631.88|29631.88|29631.88|29631.88|29631.88|29631.88|0
1649158890000|2022-04-05 11:41:30|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|29635.42|0
1649158910000|2022-04-05 11:41:50|29638.95|29638.95|29638.95|29638.95|29638.95|29638.95|29638.95|29638.95|0
1649158940000|2022-04-05 11:42:20|29642.49|29642.49|29642.49|29642.49|29642.49|29642.49|29642.49|29642.49|0
1649158950000|2022-04-05 11:42:30|29638.95|29638.95|29638.95|29638.95|29638.95|29638.95|29638.95|29638.95|0
1649158970000|2022-04-05 11:42:50|29646.02|29646.02|29642.49|29642.49|29646.02|29646.02|29642.49|29642.49|0
1649158980000|2022-04-05 11:43:00|29642.9|29642.9|29642.9|29642.9|29642.9|29642.9|29642.9|29642.9|0
1649158990000|2022-04-05 11:43:10|29642.6|29642.6|29642.9|29642.9|29642.9|29642.9|29642.6|29642.6|0
1649159000000|2022-04-05 11:43:20|29649.97|29649.97|29653.5|29653.5|29653.5|29653.5|29642.9|29642.9|0
1649159020000|2022-04-05 11:43:40|29657.04|29657.04|29653.5|29653.5|29657.04|29657.04|29653.5|29653.5|0
1649159030000|2022-04-05 11:43:50|29657.04|29657.04|29657.04|29657.04|29657.04|29657.04|29657.04|29657.04|0
1649159060000|2022-04-05 11:44:20|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|29664.11|0
1649159080000|2022-04-05 11:44:40|29667.64|29667.64|29667.64|29667.64|29667.64|29667.64|29667.64|29667.64|0
1649159110000|2022-04-05 11:45:10|29667.34|29667.34|29667.45|29667.45|29667.75|29667.75|29667.34|29667.34|0
1649159120000|2022-04-05 11:45:20|29678.05|29678.05|29678.05|29678.05|29678.05|29678.05|29678.05|29678.05|0
1649159130000|2022-04-05 11:45:30|29670.98|29670.98|29670.98|29670.98|29670.98|29670.98|29670.98|29670.98|0
1649159160000|2022-04-05 11:46:00|29663.92|29663.92|29663.92|29663.92|29663.92|29663.92|29663.92|29663.92|0
1649159190000|2022-04-05 11:46:30|29660.38|29660.38|29653.31|29653.31|29660.38|29660.38|29653.31|29653.31|0
1649159200000|2022-04-05 11:46:40|29649.78|29649.78|29646.24|29646.24|29649.78|29649.78|29646.24|29646.24|0
1649159230000|2022-04-05 11:47:10|29660.38|29660.38|29667.45|29667.45|29667.45|29667.45|29660.38|29660.38|0
1649159280000|2022-04-05 11:48:00|29667.15|29667.15|29667.15|29667.15|29667.15|29667.15|29667.15|29667.15|0
1649159290000|2022-04-05 11:48:10|29666.33|29666.33|29648.36|29648.36|29666.33|29666.33|29648.36|29648.36|0
1649159310000|2022-04-05 11:48:30|29648.66|29648.66|29648.66|29648.66|29648.66|29648.66|29648.66|29648.66|0
1649159320000|2022-04-05 11:48:40|29652.19|29652.19|29662.8|29662.8|29662.8|29662.8|29652.19|29652.19|0
1649159360000|2022-04-05 11:49:20|29666.33|29666.33|29666.33|29666.33|29666.33|29666.33|29666.33|29666.33|0
1649159410000|2022-04-05 11:50:10|29659.26|29659.26|29659.26|29659.26|29659.26|29659.26|29659.26|29659.26|0
1649159450000|2022-04-05 11:50:50|29666.33|29666.33|29663.61|29663.61|29667.15|29667.15|29663.61|29663.61|0
1649159480000|2022-04-05 11:51:20|29670.68|29670.68|29670.68|29670.68|29670.68|29670.68|29670.68|29670.68|0
1649159490000|2022-04-05 11:51:30|29670.08|29670.08|29670.68|29670.68|29670.68|29670.68|29670.08|29670.08|0
1649159580000|2022-04-05 11:53:00|29684.82|29684.82|29684.82|29684.82|29684.82|29684.82|29684.82|29684.82|0
1649159600000|2022-04-05 11:53:20|29688.36|29688.36|29688.36|29688.36|29688.36|29688.36|29688.36|29688.36|0
1649159650000|2022-04-05 11:54:10|29688.06|29688.06|29688.06|29688.06|29688.06|29688.06|29688.06|29688.06|0
1649159670000|2022-04-05 11:54:30|29688.36|29688.36|29688.36|29688.36|29688.36|29688.36|29688.36|29688.36|0
1649159690000|2022-04-05 11:54:50|29695.43|29695.43|29695.43|29695.43|29695.43|29695.43|29695.43|29695.43|0
1649159700000|2022-04-05 11:55:00|29698.96|29698.96|29702.5|29702.5|29702.5|29702.5|29698.96|29698.96|0
1649159750000|2022-04-05 11:55:50|29698.96|29698.96|29695.43|29695.43|29698.96|29698.96|29695.43|29695.43|0
1649159770000|2022-04-05 11:56:10|29691.89|29691.89|29691.89|29691.89|29691.89|29691.89|29691.89|29691.89|0
1649159810000|2022-04-05 11:56:50|29706.03|29706.03|29709.57|29709.57|29709.57|29709.57|29706.03|29706.03|0
1649159860000|2022-04-05 11:57:40|29709.87|29709.87|29709.87|29709.87|29709.87|29709.87|29709.87|29709.87|0
1649159890000|2022-04-05 11:58:10|29709.57|29709.57|29709.57|29709.57|29709.57|29709.57|29709.57|29709.57|0
1649159900000|2022-04-05 11:58:20|29709.87|29709.87|29709.87|29709.87|29709.87|29709.87|29709.87|29709.87|0
1649159980000|2022-04-05 11:59:40|29710.17|29710.17|29710.17|29710.17|29710.17|29710.17|29709.87|29709.87|0
1649160000000|2022-04-05 12:00:00|29710.65|29710.65|29710.65|29710.65|29710.65|29710.65|29710.65|29710.65|0
1649160010000|2022-04-05 12:00:10|29710.9|29710.9|29711.14|29711.14|29711.14|29711.14|29710.9|29710.9|0
1649160020000|2022-04-05 12:00:20|29714.67|29714.67|29707.6|29707.6|29714.67|29714.67|29707.6|29707.6|0
1649160050000|2022-04-05 12:00:50|29704.07|29704.07|29704.07|29704.07|29704.07|29704.07|29704.07|29704.07|0
1649160060000|2022-04-05 12:01:00|29699.93|29699.93|29699.93|29699.93|29699.93|29699.93|29699.93|29699.93|0
1649160070000|2022-04-05 12:01:10|29700.23|29700.23|29700.23|29700.23|29700.23|29700.23|29700.23|29700.23|0
1649160090000|2022-04-05 12:01:30|29700.53|29700.53|29704.07|29704.07|29704.07|29704.07|29700.53|29700.53|0
1649160100000|2022-04-05 12:01:40|29718.21|29718.21|29718.21|29718.21|29718.21|29718.21|29718.21|29718.21|0
1649160110000|2022-04-05 12:01:50|29718.51|29718.51|29718.51|29718.51|29718.51|29718.51|29718.51|29718.51|0
1649160120000|2022-04-05 12:02:00|29718.81|29718.81|29718.81|29718.81|29718.81|29718.81|29718.81|29718.81|0
1649160130000|2022-04-05 12:02:10|29722.34|29722.34|29722.34|29722.34|29722.34|29722.34|29722.34|29722.34|0
1649160150000|2022-04-05 12:02:30|29725.88|29725.88|29725.88|29725.88|29725.88|29725.88|29725.88|29725.88|0
1649160250000|2022-04-05 12:04:10|29729.41|29729.41|29729.41|29729.41|29729.41|29729.41|29729.41|29729.41|0
1649160280000|2022-04-05 12:04:40|29740.02|29740.02|29732.95|29732.95|29740.02|29740.02|29732.95|29732.95|0
1649160290000|2022-04-05 12:04:50|29743.55|29743.55|29750.62|29750.62|29750.62|29750.62|29743.55|29743.55|0
1649160300000|2022-04-05 12:05:00|29757.69|29757.69|29757.45|29757.45|29757.69|29757.69|29750.62|29750.62|0
1649160310000|2022-04-05 12:05:10|29750.38|29750.38|29750.38|29750.38|29750.38|29750.38|29750.38|29750.38|0
1649160370000|2022-04-05 12:06:10|29743.31|29743.31|29746.01|29746.01|29746.01|29746.01|29743.31|29743.31|0
1649160380000|2022-04-05 12:06:20|29738.94|29738.94|29725.41|29725.41|29738.94|29738.94|29725.41|29725.41|0
1649160410000|2022-04-05 12:06:50|29728.94|29728.94|29728.94|29728.94|29728.94|29728.94|29728.94|29728.94|0
1649160480000|2022-04-05 12:08:00|29729.84|29729.84|29729.84|29729.84|29729.84|29729.84|29729.84|29729.84|0
1649160510000|2022-04-05 12:08:30|29722.77|29722.77|29721.87|29721.87|29723.07|29723.07|29721.87|29721.87|0
1649160520000|2022-04-05 12:08:40|29714.8|29714.8|29718.34|29718.34|29718.34|29718.34|29714.8|29714.8|0
1649160540000|2022-04-05 12:09:00|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|29721.87|0
1649160590000|2022-04-05 12:09:50|29718.34|29718.34|29718.34|29718.34|29718.34|29718.34|29718.34|29718.34|0
1649160660000|2022-04-05 12:11:00|29717.85|29717.85|29717.85|29717.85|29717.85|29717.85|29717.85|29717.85|0
1649160670000|2022-04-05 12:11:10|29710.78|29710.78|29701.91|29701.91|29710.78|29710.78|29701.91|29701.91|0
1649160690000|2022-04-05 12:11:30|29701.61|29701.61|29701.61|29701.61|29701.61|29701.61|29701.61|29701.61|0
1649160720000|2022-04-05 12:12:00|29705.14|29705.14|29708.68|29708.68|29708.68|29708.68|29705.14|29705.14|0
1649160750000|2022-04-05 12:12:30|29705.14|29705.14|29704.84|29704.84|29705.14|29705.14|29704.84|29704.84|0
1649160780000|2022-04-05 12:13:00|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|29697.77|0
1649160840000|2022-04-05 12:14:00|29698.02|29698.02|29698.02|29698.02|29698.02|29698.02|29698.02|29698.02|0
1649160900000|2022-04-05 12:15:00|29705.09|29705.09|29705.5|29705.5|29705.5|29705.5|29705.09|29705.09|0
1649160910000|2022-04-05 12:15:10|29709.03|29709.03|29709.03|29709.03|29709.03|29709.03|29709.03|29709.03|0
1649160920000|2022-04-05 12:15:20|29701.96|29701.96|29701.96|29701.96|29701.96|29701.96|29701.96|29701.96|0
1649160940000|2022-04-05 12:15:40|29705.5|29705.5|29705.91|29705.91|29705.91|29705.91|29705.5|29705.5|0
1649160970000|2022-04-05 12:16:10|29691.77|29691.77|29691.47|29691.47|29691.77|29691.77|29691.16|29691.16|0
1649160980000|2022-04-05 12:16:20|29691.06|29691.06|29691.06|29691.06|29691.06|29691.06|29691.06|29691.06|0
1649161020000|2022-04-05 12:17:00|29687.52|29687.52|29680.45|29680.45|29687.52|29687.52|29680.45|29680.45|0
1649161080000|2022-04-05 12:18:00|29679.85|29679.85|29679.85|29679.85|29679.85|29679.85|29679.85|29679.85|0
1649161110000|2022-04-05 12:18:30|29683.38|29683.38|29686.92|29686.92|29686.92|29686.92|29683.38|29683.38|0
1649161120000|2022-04-05 12:18:40|29686.62|29686.62|29686.62|29686.62|29686.62|29686.62|29686.62|29686.62|0
1649161130000|2022-04-05 12:18:50|29687.22|29687.22|29687.22|29687.22|29687.22|29687.22|29687.22|29687.22|0
1649161140000|2022-04-05 12:19:00|29687.52|29687.52|29687.82|29687.82|29687.82|29687.82|29687.52|29687.52|0
1649161160000|2022-04-05 12:19:20|29694.89|29694.89|29694.89|29694.89|29694.89|29694.89|29694.89|29694.89|0
1649161240000|2022-04-05 12:20:40|29698.43|29698.43|29698.43|29698.43|29698.43|29698.43|29698.43|29698.43|0
1649161250000|2022-04-05 12:20:50|29694.89|29694.89|29694.89|29694.89|29694.89|29694.89|29694.89|29694.89|0
1649161280000|2022-04-05 12:21:20|29698.43|29698.43|29698.43|29698.43|29698.43|29698.43|29698.43|29698.43|0
1649161290000|2022-04-05 12:21:30|29694.89|29694.89|29687.82|29687.82|29694.89|29694.89|29687.82|29687.82|0
1649161310000|2022-04-05 12:21:50|29691.36|29691.36|29691.36|29691.36|29691.36|29691.36|29691.36|29691.36|0
1649161340000|2022-04-05 12:22:20|29691.66|29691.66|29692.26|29692.26|29692.26|29692.26|29691.66|29691.66|0
1649161350000|2022-04-05 12:22:30|29695.79|29695.79|29695.79|29695.79|29695.79|29695.79|29695.79|29695.79|0
1649161370000|2022-04-05 12:22:50|29702.86|29702.86|29699.33|29699.33|29702.86|29702.86|29699.33|29699.33|0
1649161400000|2022-04-05 12:23:20|29695.79|29695.79|29692.26|29692.26|29695.79|29695.79|29692.26|29692.26|0
1649161410000|2022-04-05 12:23:30|29692.56|29692.56|29692.86|29692.86|29692.86|29692.86|29692.56|29692.56|0
1649161420000|2022-04-05 12:23:40|29693.16|29693.16|29693.16|29693.16|29693.16|29693.16|29693.16|29693.16|0
1649161430000|2022-04-05 12:23:50|29689.62|29689.62|29689.62|29689.62|29689.62|29689.62|29689.62|29689.62|0
1649161440000|2022-04-05 12:24:00|29686.09|29686.09|29686.09|29686.09|29686.09|29686.09|29686.09|29686.09|0
1649161460000|2022-04-05 12:24:20|29685.79|29685.79|29682.25|29682.25|29685.79|29685.79|29682.25|29682.25|0
1649161470000|2022-04-05 12:24:30|29680.94|29680.94|29662.24|29662.24|29680.94|29680.94|29662.24|29662.24|0
1649161480000|2022-04-05 12:24:40|29658.71|29658.71|29655.17|29655.17|29658.71|29658.71|29655.17|29655.17|0
1649161560000|2022-04-05 12:26:00|29654.87|29654.87|29654.87|29654.87|29654.87|29654.87|29654.87|29654.87|0
1649161570000|2022-04-05 12:26:10|29658.41|29658.41|29658.41|29658.41|29658.41|29658.41|29658.41|29658.41|0
1649161600000|2022-04-05 12:26:40|29661.94|29661.94|29661.94|29661.94|29661.94|29661.94|29661.94|29661.94|0
1649161610000|2022-04-05 12:26:50|29662.54|29662.54|29663.85|29663.85|29663.85|29663.85|29662.54|29662.54|0
1649161620000|2022-04-05 12:27:00|29667.39|29667.39|29666.98|29666.98|29667.39|29667.39|29666.98|29666.98|0
1649161640000|2022-04-05 12:27:20|29663.44|29663.44|29663.44|29663.44|29663.44|29663.44|29663.44|29663.44|0
1649161660000|2022-04-05 12:27:40|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|29663.85|0
1649161690000|2022-04-05 12:28:10|29670.92|29670.92|29670.92|29670.92|29670.92|29670.92|29670.92|29670.92|0
1649161720000|2022-04-05 12:28:40|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|0
1649161730000|2022-04-05 12:28:50|29674.46|29674.46|29674.46|29674.46|29677.99|29677.99|29674.46|29674.46|0
1649161790000|2022-04-05 12:29:50|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|0
1649161800000|2022-04-05 12:30:00|29667.8|29667.8|29667.8|29667.8|29667.8|29667.8|29667.8|29667.8|0
1649161830000|2022-04-05 12:30:30|29671.33|29671.33|29678.4|29678.4|29678.4|29678.4|29671.33|29671.33|0
1649161850000|2022-04-05 12:30:50|29681.94|29681.94|29681.94|29681.94|29681.94|29681.94|29681.94|29681.94|0
1649161860000|2022-04-05 12:31:00|29678.4|29678.4|29678.4|29678.4|29678.4|29678.4|29678.4|29678.4|0
1649161870000|2022-04-05 12:31:10|29681.94|29681.94|29681.94|29681.94|29681.94|29681.94|29681.94|29681.94|0
1649161950000|2022-04-05 12:32:30|29678.4|29678.4|29678.7|29678.7|29678.7|29678.7|29677.5|29677.5|0
1649161960000|2022-04-05 12:32:40|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|29682.24|0
1649162030000|2022-04-05 12:33:50|29685.77|29685.77|29685.17|29685.17|29685.77|29685.77|29685.17|29685.17|0
1649162050000|2022-04-05 12:34:10|29674.57|29674.57|29671.03|29671.03|29674.57|29674.57|29671.03|29671.03|0
1649162100000|2022-04-05 12:35:00|29674.57|29674.57|29674.57|29674.57|29674.57|29674.57|29674.57|29674.57|0
1649162140000|2022-04-05 12:35:40|29667.5|29667.5|29674.57|29674.57|29674.57|29674.57|29667.5|29667.5|0
1649162150000|2022-04-05 12:35:50|29678.1|29678.1|29678.1|29678.1|29678.1|29678.1|29678.1|29678.1|0
1649162160000|2022-04-05 12:36:00|29681.64|29681.64|29681.64|29681.64|29681.64|29681.64|29681.64|29681.64|0
1649162170000|2022-04-05 12:36:10|29685.17|29685.17|29681.64|29681.64|29685.17|29685.17|29681.64|29681.64|0
1649162200000|2022-04-05 12:36:40|29678.1|29678.1|29678.7|29678.7|29678.7|29678.7|29678.1|29678.1|0
1649162210000|2022-04-05 12:36:50|29678.29|29678.29|29688.9|29688.9|29688.9|29688.9|29678.29|29678.29|0
1649162250000|2022-04-05 12:37:30|29685.36|29685.36|29688.9|29688.9|29688.9|29688.9|29685.36|29685.36|0
1649162310000|2022-04-05 12:38:30|29692.43|29692.43|29695.97|29695.97|29695.97|29695.97|29692.43|29692.43|0
1649162320000|2022-04-05 12:38:40|29699.5|29699.5|29699.5|29699.5|29699.5|29699.5|29699.5|29699.5|0
1649162350000|2022-04-05 12:39:10|29695.97|29695.97|29695.97|29695.97|29695.97|29695.97|29695.97|29695.97|0
1649162370000|2022-04-05 12:39:30|29699.5|29699.5|29699.5|29699.5|29699.5|29699.5|29699.5|29699.5|0
1649162390000|2022-04-05 12:39:50|29703.04|29703.04|29703.04|29703.04|29703.04|29703.04|29703.04|29703.04|0
1649162400000|2022-04-05 12:40:00|29699.5|29699.5|29699.5|29699.5|29699.5|29699.5|29695.97|29695.97|0
1649162410000|2022-04-05 12:40:10|29710.11|29710.11|29710.11|29710.11|29710.11|29710.11|29710.11|29710.11|0
1649162420000|2022-04-05 12:40:20|29713.64|29713.64|29713.64|29713.64|29713.64|29713.64|29713.64|29713.64|0
1649162430000|2022-04-05 12:40:30|29703.04|29703.04|29685.36|29685.36|29703.04|29703.04|29685.36|29685.36|0
1649162440000|2022-04-05 12:40:40|29688.9|29688.9|29692.43|29692.43|29692.43|29692.43|29688.9|29688.9|0
1649162460000|2022-04-05 12:41:00|29688.9|29688.9|29681.83|29681.83|29688.9|29688.9|29681.83|29681.83|0
1649162470000|2022-04-05 12:41:10|29685.36|29685.36|29685.36|29685.36|29685.36|29685.36|29685.36|29685.36|0
1649162510000|2022-04-05 12:41:50|29681.83|29681.83|29681.83|29681.83|29681.83|29681.83|29681.83|29681.83|0
1649162530000|2022-04-05 12:42:10|29674.46|29674.46|29657.75|29657.75|29674.46|29674.46|29656.13|29656.13|0
1649162540000|2022-04-05 12:42:20|29657.45|29657.45|29657.75|29657.75|29657.75|29657.75|29657.45|29657.45|0
1649162550000|2022-04-05 12:42:30|29650.68|29650.68|29650.68|29650.68|29650.68|29650.68|29650.68|29650.68|0
1649162560000|2022-04-05 12:42:40|29650.2|29650.2|29650.2|29650.2|29650.2|29650.2|29650.2|29650.2|0
1649162580000|2022-04-05 12:43:00|29646.67|29646.67|29650.2|29650.2|29650.2|29650.2|29646.67|29646.67|0
1649162590000|2022-04-05 12:43:10|29653.73|29653.73|29653.73|29653.73|29653.73|29653.73|29653.73|29653.73|0
1649162600000|2022-04-05 12:43:20|29650.2|29650.2|29650.2|29650.2|29650.2|29650.2|29650.2|29650.2|0
1649162640000|2022-04-05 12:44:00|29660.8|29660.8|29667.87|29667.87|29667.87|29667.87|29660.8|29660.8|0
1649162680000|2022-04-05 12:44:40|29664.34|29664.34|29657.27|29657.27|29664.34|29664.34|29657.27|29657.27|0
1649162690000|2022-04-05 12:44:50|29656.97|29656.97|29646.36|29646.36|29656.97|29656.97|29646.36|29646.36|0
1649162710000|2022-04-05 12:45:10|29653.43|29653.43|29649.9|29649.9|29656.97|29656.97|29649.9|29649.9|0
1649162720000|2022-04-05 12:45:20|29646.36|29646.36|29646.36|29646.36|29646.36|29646.36|29646.36|29646.36|0
1649162770000|2022-04-05 12:46:10|29645.76|29645.76|29645.95|29645.95|29646.36|29646.36|29645.76|29645.76|0
1649162810000|2022-04-05 12:46:50|29642.42|29642.42|29642.42|29642.42|29642.42|29642.42|29642.42|29642.42|0
1649162820000|2022-04-05 12:47:00|29649.49|29649.49|29649.49|29649.49|29649.49|29649.49|29649.49|29649.49|0
1649162850000|2022-04-05 12:47:30|29653.02|29653.02|29653.02|29653.02|29653.02|29653.02|29653.02|29653.02|0
1649162870000|2022-04-05 12:47:50|29649.49|29649.49|29645.95|29645.95|29649.49|29649.49|29645.95|29645.95|0
1649162900000|2022-04-05 12:48:20|29653.02|29653.02|29653.02|29653.02|29653.02|29653.02|29653.02|29653.02|0
1649162910000|2022-04-05 12:48:30|29656.56|29656.56|29656.56|29656.56|29656.56|29656.56|29656.56|29656.56|0
1649162940000|2022-04-05 12:49:00|29653.02|29653.02|29653.02|29653.02|29653.02|29653.02|29653.02|29653.02|0
1649162970000|2022-04-05 12:49:30|29652.72|29652.72|29652.42|29652.42|29652.72|29652.72|29652.42|29652.42|0
1649162990000|2022-04-05 12:49:50|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|29655.96|0
1649163030000|2022-04-05 12:50:30|29655.66|29655.66|29655.66|29655.66|29655.66|29655.66|29655.66|29655.66|0
1649163040000|2022-04-05 12:50:40|29659.19|29659.19|29659.19|29659.19|29659.19|29659.19|29659.19|29659.19|0
1649163050000|2022-04-05 12:50:50|29662.73|29662.73|29662.73|29662.73|29662.73|29662.73|29662.73|29662.73|0
1649163080000|2022-04-05 12:51:20|29659.19|29659.19|29659.19|29659.19|29659.19|29659.19|29659.19|29659.19|0
1649163120000|2022-04-05 12:52:00|29655.66|29655.66|29655.66|29655.66|29655.66|29655.66|29655.66|29655.66|0
1649163160000|2022-04-05 12:52:40|29655.06|29655.06|29655.06|29655.06|29655.06|29655.06|29655.06|29655.06|0
1649163200000|2022-04-05 12:53:20|29665.66|29665.66|29665.96|29665.96|29665.96|29665.96|29665.66|29665.66|0
1649163240000|2022-04-05 12:54:00|29662.43|29662.43|29662.43|29662.43|29662.43|29662.43|29662.43|29662.43|0
1649163260000|2022-04-05 12:54:20|29665.96|29665.96|29665.96|29665.96|29665.96|29665.96|29665.96|29665.96|0
1649163270000|2022-04-05 12:54:30|29669.5|29669.5|29676.57|29676.57|29676.57|29676.57|29669.5|29669.5|0
1649163280000|2022-04-05 12:54:40|29673.03|29673.03|29673.03|29673.03|29673.03|29673.03|29673.03|29673.03|0
1649163290000|2022-04-05 12:54:50|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|29669.5|0
1649163310000|2022-04-05 12:55:10|29676.57|29676.57|29676.57|29676.57|29676.57|29676.57|29676.57|29676.57|0
1649163330000|2022-04-05 12:55:30|29680.1|29680.1|29680.1|29680.1|29680.1|29680.1|29680.1|29680.1|0
1649163350000|2022-04-05 12:55:50|29683.64|29683.64|29676.57|29676.57|29683.64|29683.64|29676.57|29676.57|0
1649163360000|2022-04-05 12:56:00|29676.27|29676.27|29676.27|29676.27|29676.27|29676.27|29676.27|29676.27|0
1649163380000|2022-04-05 12:56:20|29669.2|29669.2|29651.52|29651.52|29669.2|29669.2|29651.52|29651.52|0
1649163390000|2022-04-05 12:56:30|29651.22|29651.22|29651.22|29651.22|29651.22|29651.22|29651.22|29651.22|0
1649163400000|2022-04-05 12:56:40|29647.69|29647.69|29651.22|29651.22|29651.22|29651.22|29647.69|29647.69|0
1649163410000|2022-04-05 12:56:50|29647.69|29647.69|29647.69|29647.69|29647.69|29647.69|29647.69|29647.69|0
1649163430000|2022-04-05 12:57:10|29647.09|29647.09|29654.46|29654.46|29654.46|29654.46|29647.09|29647.09|0
1649163480000|2022-04-05 12:58:00|29650.92|29650.92|29649.61|29649.61|29650.92|29650.92|29649.42|29649.42|0
1649163490000|2022-04-05 12:58:10|29635.47|29635.47|29638.11|29638.11|29645.18|29645.18|29634.58|29634.58|0
1649163500000|2022-04-05 12:58:20|29641.65|29641.65|29638.11|29638.11|29641.65|29641.65|29638.11|29638.11|0
1649163510000|2022-04-05 12:58:30|29637.81|29637.81|29637.51|29637.51|29637.81|29637.81|29637.51|29637.51|0
1649163580000|2022-04-05 12:59:40|29644.58|29644.58|29644.58|29644.58|29644.58|29644.58|29644.58|29644.58|0
1649163620000|2022-04-05 13:00:20|29644.88|29644.88|29645.18|29645.18|29645.18|29645.18|29644.88|29644.88|0
1649163630000|2022-04-05 13:00:30|29648.72|29648.72|29648.72|29648.72|29648.72|29648.72|29648.72|29648.72|0
1649163640000|2022-04-05 13:00:40|29649.02|29649.02|29649.92|29649.92|29649.92|29649.92|29649.02|29649.02|0
1649163650000|2022-04-05 13:00:50|29653.45|29653.45|29653.45|29653.45|29653.45|29653.45|29653.45|29653.45|0
1649163670000|2022-04-05 13:01:10|29656.99|29656.99|29646.38|29646.38|29656.99|29656.99|29646.38|29646.38|0
1649163680000|2022-04-05 13:01:20|29649.92|29649.92|29653.45|29653.45|29653.45|29653.45|29649.92|29649.92|0
1649163710000|2022-04-05 13:01:50|29660.52|29660.52|29660.52|29660.52|29660.52|29660.52|29660.52|29660.52|0
1649163740000|2022-04-05 13:02:20|29667.59|29667.59|29678.5|29678.5|29678.5|29678.5|29667.59|29667.59|0
1649163750000|2022-04-05 13:02:30|29685.57|29685.57|29685.57|29685.57|29685.57|29685.57|29685.57|29685.57|0
1649163760000|2022-04-05 13:02:40|29692.64|29692.64|29692.64|29692.64|29692.64|29692.64|29692.64|29692.64|0
1649163770000|2022-04-05 13:02:50|29693.12|29693.12|29693.12|29693.12|29693.12|29693.12|29693.12|29693.12|0
1649163810000|2022-04-05 13:03:30|29696.66|29696.66|29696.66|29696.66|29696.66|29696.66|29696.66|29696.66|0
1649163820000|2022-04-05 13:03:40|29703.73|29703.73|29703.73|29703.73|29703.73|29703.73|29703.73|29703.73|0
1649163830000|2022-04-05 13:03:50|29700.19|29700.19|29703.73|29703.73|29703.73|29703.73|29700.19|29700.19|0
1649163840000|2022-04-05 13:04:00|29714.33|29714.33|29703.43|29703.43|29714.33|29714.33|29703.43|29703.43|0
1649163860000|2022-04-05 13:04:20|29706.96|29706.96|29706.96|29706.96|29706.96|29706.96|29706.96|29706.96|0
1649163900000|2022-04-05 13:05:00|29714.03|29714.03|29714.03|29714.03|29714.03|29714.03|29714.03|29714.03|0
1649163920000|2022-04-05 13:05:20|29710.5|29710.5|29703.43|29703.43|29710.5|29710.5|29703.43|29703.43|0
1649163930000|2022-04-05 13:05:30|29692.82|29692.82|29692.82|29692.82|29692.82|29692.82|29692.82|29692.82|0
1649163950000|2022-04-05 13:05:50|29693.12|29693.12|29693.12|29693.12|29693.12|29693.12|29693.12|29693.12|0
1649163960000|2022-04-05 13:06:00|29689.59|29689.59|29693.53|29693.53|29693.53|29693.53|29689.59|29689.59|0
1649163980000|2022-04-05 13:06:20|29700.6|29700.6|29700.6|29700.6|29700.6|29700.6|29700.6|29700.6|0
1649164010000|2022-04-05 13:06:50|29704.14|29704.14|29704.14|29704.14|29704.14|29704.14|29704.14|29704.14|0
1649164050000|2022-04-05 13:07:30|29707.67|29707.67|29707.67|29707.67|29707.67|29707.67|29707.67|29707.67|0
1649164070000|2022-04-05 13:07:50|29711.21|29711.21|29711.21|29711.21|29711.21|29711.21|29711.21|29711.21|0
1649164080000|2022-04-05 13:08:00|29721.81|29721.81|29715.34|29715.34|29722.41|29722.41|29715.34|29715.34|0
1649164170000|2022-04-05 13:09:30|29718.88|29718.88|29718.88|29718.88|29718.88|29718.88|29718.88|29718.88|0
1649164200000|2022-04-05 13:10:00|29722.41|29722.41|29722.41|29722.41|29722.41|29722.41|29722.41|29722.41|0
1649164220000|2022-04-05 13:10:20|29725.95|29725.95|29725.95|29725.95|29725.95|29725.95|29725.95|29725.95|0
1649164230000|2022-04-05 13:10:30|29722.41|29722.41|29722.41|29722.41|29722.41|29722.41|29722.41|29722.41|0
1649164270000|2022-04-05 13:11:10|29718.88|29718.88|29719.18|29719.18|29719.18|29719.18|29718.88|29718.88|0
1649164300000|2022-04-05 13:11:40|29715.64|29715.64|29711.21|29711.21|29715.64|29715.64|29711.21|29711.21|0
1649164360000|2022-04-05 13:12:40|29714.74|29714.74|29714.74|29714.74|29714.74|29714.74|29714.74|29714.74|0
1649164380000|2022-04-05 13:13:00|29714.44|29714.44|29718.28|29718.28|29718.28|29718.28|29714.44|29714.44|0
1649164410000|2022-04-05 13:13:30|29718.58|29718.58|29718.58|29718.58|29718.58|29718.58|29718.58|29718.58|0
1649164450000|2022-04-05 13:14:10|29722.11|29722.11|29722.11|29722.11|29722.11|29722.11|29722.11|29722.11|0
1649164470000|2022-04-05 13:14:30|29722.35|29722.35|29725.89|29725.89|29729.42|29729.42|29722.35|29722.35|0
1649164480000|2022-04-05 13:14:40|29725.29|29725.29|29725.29|29725.29|29725.29|29725.29|29725.29|29725.29|0
1649164500000|2022-04-05 13:15:00|29732.36|29732.36|29728.82|29728.82|29732.36|29732.36|29728.82|29728.82|0
1649164510000|2022-04-05 13:15:10|29728.22|29728.22|29728.22|29728.22|29728.22|29728.22|29728.22|29728.22|0
1649164540000|2022-04-05 13:15:40|29724.69|29724.69|29724.69|29724.69|29724.69|29724.69|29724.69|29724.69|0
1649164560000|2022-04-05 13:16:00|29728.22|29728.22|29728.22|29728.22|29728.22|29728.22|29728.22|29728.22|0
1649164570000|2022-04-05 13:16:10|29731.76|29731.76|29724.69|29724.69|29731.76|29731.76|29724.69|29724.69|0
1649164580000|2022-04-05 13:16:20|29721.15|29721.15|29721.15|29721.15|29721.15|29721.15|29721.15|29721.15|0
1649164610000|2022-04-05 13:16:50|29720.74|29720.74|29718.5|29718.5|29720.74|29720.74|29718.5|29718.5|0
1649164660000|2022-04-05 13:17:40|29725.57|29725.57|29722.04|29722.04|29725.57|29725.57|29722.04|29722.04|0
1649164690000|2022-04-05 13:18:10|29722.64|29722.64|29722.64|29722.64|29722.64|29722.64|29722.64|29722.64|0
1649164720000|2022-04-05 13:18:40|29722.94|29722.94|29722.94|29722.94|29722.94|29722.94|29722.94|29722.94|0
1649164770000|2022-04-05 13:19:30|29730.01|29730.01|29726.47|29726.47|29730.01|29730.01|29726.47|29726.47|0
1649164780000|2022-04-05 13:19:40|29734.25|29734.25|29734.25|29734.25|29734.25|29734.25|29734.25|29734.25|0
1649164790000|2022-04-05 13:19:50|29723.65|29723.65|29723.65|29723.65|29723.65|29723.65|29723.65|29723.65|0
1649164800000|2022-04-05 13:20:00|29720.11|29720.11|29713.04|29713.04|29720.11|29720.11|29713.04|29713.04|0
1649164820000|2022-04-05 13:20:20|29713.45|29713.45|29720.11|29720.11|29720.11|29720.11|29713.45|29713.45|0
1649164830000|2022-04-05 13:20:30|29716.58|29716.58|29713.04|29713.04|29716.58|29716.58|29713.04|29713.04|0
1649164840000|2022-04-05 13:20:40|29720.93|29720.93|29717.4|29717.4|29720.93|29720.93|29717.4|29717.4|0
1649164860000|2022-04-05 13:21:00|29710.33|29710.33|29709.51|29709.51|29710.33|29710.33|29709.51|29709.51|0
1649164870000|2022-04-05 13:21:10|29705.97|29705.97|29704.96|29704.96|29705.97|29705.97|29704.96|29704.96|0
1649164900000|2022-04-05 13:21:40|29715.57|29715.57|29715.57|29715.57|29715.57|29715.57|29715.57|29715.57|0
1649164910000|2022-04-05 13:21:50|29716.17|29716.17|29716.17|29716.17|29716.17|29716.17|29716.17|29716.17|0
1649164920000|2022-04-05 13:22:00|29719.7|29719.7|29720|29720|29720|29720|29719.7|29719.7|0
1649164930000|2022-04-05 13:22:10|29720.6|29720.6|29720.6|29720.6|29720.6|29720.6|29720.6|29720.6|0
1649164940000|2022-04-05 13:22:20|29720.3|29720.3|29720.3|29720.3|29723.84|29723.84|29720.3|29720.3|0
1649164970000|2022-04-05 13:22:50|29716.77|29716.77|29716.77|29716.77|29716.77|29716.77|29713.23|29713.23|0
1649164980000|2022-04-05 13:23:00|29717.07|29717.07|29717.07|29717.07|29717.07|29717.07|29717.07|29717.07|0
1649164990000|2022-04-05 13:23:10|29717.37|29717.37|29717.37|29717.37|29717.37|29717.37|29717.37|29717.37|0
1649165020000|2022-04-05 13:23:40|29713.84|29713.84|29713.84|29713.84|29713.84|29713.84|29713.84|29713.84|0
1649165050000|2022-04-05 13:24:10|29720.9|29720.9|29713.12|29713.12|29720.9|29720.9|29713.12|29713.12|0
1649165070000|2022-04-05 13:24:30|29716.66|29716.66|29709.59|29709.59|29716.66|29716.66|29709.59|29709.59|0
1649165090000|2022-04-05 13:24:50|29706.06|29706.06|29705.75|29705.75|29706.06|29706.06|29705.75|29705.75|0
1649165100000|2022-04-05 13:25:00|29702.22|29702.22|29698.68|29698.68|29702.22|29702.22|29698.68|29698.68|0
1649165130000|2022-04-05 13:25:30|29702.22|29702.22|29702.22|29702.22|29702.22|29702.22|29702.22|29702.22|0
1649165150000|2022-04-05 13:25:50|29698.68|29698.68|29698.68|29698.68|29698.68|29698.68|29698.68|29698.68|0
1649165200000|2022-04-05 13:26:40|29691.62|29691.62|29691.62|29691.62|29691.62|29691.62|29691.62|29691.62|0
1649165210000|2022-04-05 13:26:50|29695.15|29695.15|29695.15|29695.15|29698.68|29698.68|29695.15|29695.15|0
1649165220000|2022-04-05 13:27:00|29694.33|29694.33|29694.33|29694.33|29694.33|29694.33|29694.33|29694.33|0
1649165260000|2022-04-05 13:27:40|29687.26|29687.26|29686.96|29686.96|29687.26|29687.26|29686.96|29686.96|0
1649165270000|2022-04-05 13:27:50|29694.03|29694.03|29694.03|29694.03|29694.03|29694.03|29694.03|29694.03|0
1649165320000|2022-04-05 13:28:40|29686.96|29686.96|29686.96|29686.96|29686.96|29686.96|29686.96|29686.96|0
1649165340000|2022-04-05 13:29:00|29687.26|29687.26|29687.26|29687.26|29687.26|29687.26|29687.26|29687.26|0
1649165360000|2022-04-05 13:29:20|29690.8|29690.8|29690.8|29690.8|29690.8|29690.8|29690.8|29690.8|0
1649165380000|2022-04-05 13:29:40|29694.33|29694.33|29698.17|29698.17|29698.47|29698.47|29694.33|29694.33|0
1649165400000|2022-04-05 13:30:00|29694.63|29694.63|29701.4|29701.4|29708.77|29708.77|29691.1|29691.1|0
1649165410000|2022-04-05 13:30:10|29701.81|29701.81|29701.81|29701.81|29701.81|29701.81|29701.81|29701.81|0
1649165420000|2022-04-05 13:30:20|29698.28|29698.28|29698.28|29698.28|29698.28|29698.28|29698.28|29698.28|0
1649165430000|2022-04-05 13:30:30|29697.97|29697.97|29701.51|29701.51|29701.51|29701.51|29694.44|29694.44|0
1649165440000|2022-04-05 13:30:40|29708.58|29708.58|29705.04|29705.04|29708.58|29708.58|29705.04|29705.04|0
1649165450000|2022-04-05 13:30:50|29701.51|29701.51|29701.51|29701.51|29701.51|29701.51|29701.51|29701.51|0
1649165460000|2022-04-05 13:31:00|29705.04|29705.04|29701.51|29701.51|29705.04|29705.04|29701.51|29701.51|0
1649165470000|2022-04-05 13:31:10|29697.97|29697.97|29712.82|29712.82|29712.82|29712.82|29697.97|29697.97|0
1649165490000|2022-04-05 13:31:30|29709.29|29709.29|29708.99|29708.99|29709.29|29709.29|29708.99|29708.99|0
1649165500000|2022-04-05 13:31:40|29709.4|29709.4|29709.4|29709.4|29709.4|29709.4|29709.4|29709.4|0
1649165510000|2022-04-05 13:31:50|29705.86|29705.86|29702.33|29702.33|29705.86|29705.86|29702.33|29702.33|0
1649165520000|2022-04-05 13:32:00|29709.4|29709.4|29709.4|29709.4|29709.4|29709.4|29709.4|29709.4|0
1649165530000|2022-04-05 13:32:10|29716.47|29716.47|29716.47|29716.47|29716.47|29716.47|29716.47|29716.47|0
1649165570000|2022-04-05 13:32:50|29723.54|29723.54|29723.54|29723.54|29723.54|29723.54|29723.54|29723.54|0
1649165580000|2022-04-05 13:33:00|29727.07|29727.07|29723.54|29723.54|29730.61|29730.61|29720|29720|0
1649165590000|2022-04-05 13:33:10|29720|29720|29713.42|29713.42|29720|29720|29712.93|29712.93|0
1649165600000|2022-04-05 13:33:20|29720.49|29720.49|29719.89|29719.89|29727.56|29727.56|29719.89|29719.89|0
1649165610000|2022-04-05 13:33:30|29716.35|29716.35|29712.82|29712.82|29716.35|29716.35|29712.82|29712.82|0
1649165620000|2022-04-05 13:33:40|29712.22|29712.22|29712.22|29712.22|29712.22|29712.22|29712.22|29712.22|0
1649165630000|2022-04-05 13:33:50|29719.04|29719.04|29720.85|29720.85|29720.85|29720.85|29719.04|29719.04|0
1649165640000|2022-04-05 13:34:00|29727.92|29727.92|29728.22|29728.22|29728.22|29728.22|29727.92|29727.92|0
1649165650000|2022-04-05 13:34:10|29731.75|29731.75|29735.29|29735.29|29735.29|29735.29|29731.75|29731.75|0
1649165660000|2022-04-05 13:34:20|29736.11|29736.11|29732.57|29732.57|29736.11|29736.11|29732.57|29732.57|0
1649165670000|2022-04-05 13:34:30|29729.04|29729.04|29736.11|29736.11|29736.11|29736.11|29729.04|29729.04|0
1649165690000|2022-04-05 13:34:50|29743.18|29743.18|29743.48|29743.48|29743.48|29743.48|29743.18|29743.18|0
1649165710000|2022-04-05 13:35:10|29739.94|29739.94|29744.98|29744.98|29744.98|29744.98|29739.94|29739.94|0
1649165720000|2022-04-05 13:35:20|29745.58|29745.58|29745.58|29745.58|29745.58|29745.58|29745.58|29745.58|0
1649165730000|2022-04-05 13:35:30|29749.11|29749.11|29745.58|29745.58|29749.11|29749.11|29745.58|29745.58|0
1649165740000|2022-04-05 13:35:40|29742.04|29742.04|29737.91|29737.91|29742.04|29742.04|29737.91|29737.91|0
1649165750000|2022-04-05 13:35:50|29734.37|29734.37|29724.07|29724.07|29734.37|29734.37|29723.77|29723.77|0
1649165760000|2022-04-05 13:36:00|29720.53|29720.53|29716.4|29716.4|29720.53|29720.53|29716.4|29716.4|0
1649165770000|2022-04-05 13:36:10|29712.86|29712.86|29708.92|29708.92|29712.86|29712.86|29708.92|29708.92|0
1649165790000|2022-04-05 13:36:30|29712.45|29712.45|29715.99|29715.99|29715.99|29715.99|29712.45|29712.45|0
1649165800000|2022-04-05 13:36:40|29715.69|29715.69|29715.39|29715.39|29715.69|29715.69|29715.39|29715.39|0
1649165820000|2022-04-05 13:37:00|29722.46|29722.46|29718.92|29718.92|29722.46|29722.46|29718.92|29718.92|0
1649165840000|2022-04-05 13:37:20|29722.46|29722.46|29721.97|29721.97|29722.46|29722.46|29721.97|29721.97|0
1649165850000|2022-04-05 13:37:30|29725.51|29725.51|29725.51|29725.51|29725.51|29725.51|29725.51|29725.51|0
1649165860000|2022-04-05 13:37:40|29718.44|29718.44|29714.9|29714.9|29718.44|29718.44|29714.9|29714.9|0
1649165870000|2022-04-05 13:37:50|29713.7|29713.7|29713.7|29713.7|29713.7|29713.7|29713.7|29713.7|0
1649165880000|2022-04-05 13:38:00|29713.4|29713.4|29706.33|29706.33|29713.4|29713.4|29706.33|29706.33|0
1649165890000|2022-04-05 13:38:10|29709.87|29709.87|29716.94|29716.94|29716.94|29716.94|29709.87|29709.87|0
1649165900000|2022-04-05 13:38:20|29717.24|29717.24|29717.24|29717.24|29717.24|29717.24|29717.24|29717.24|0
1649165930000|2022-04-05 13:38:50|29710.17|29710.17|29710.17|29710.17|29710.17|29710.17|29710.17|29710.17|0
1649165940000|2022-04-05 13:39:00|29717.24|29717.24|29720.77|29720.77|29720.77|29720.77|29717.24|29717.24|0
1649165950000|2022-04-05 13:39:10|29713.4|29713.4|29695.73|29695.73|29713.4|29713.4|29695.73|29695.73|0
1649165960000|2022-04-05 13:39:20|29695.13|29695.13|29695.13|29695.13|29695.13|29695.13|29695.13|29695.13|0
1649165990000|2022-04-05 13:39:50|29688.06|29688.06|29677.45|29677.45|29688.06|29688.06|29677.45|29677.45|0
1649166000000|2022-04-05 13:40:00|29680.99|29680.99|29684.52|29684.52|29684.52|29684.52|29680.99|29680.99|0
1649166010000|2022-04-05 13:40:10|29688.06|29688.06|29688.06|29688.06|29688.06|29688.06|29688.06|29688.06|0
1649166030000|2022-04-05 13:40:30|29677.45|29677.45|29677.45|29677.45|29680.99|29680.99|29677.45|29677.45|0
1649166040000|2022-04-05 13:40:40|29673.92|29673.92|29673.92|29673.92|29673.92|29673.92|29673.92|29673.92|0
1649166050000|2022-04-05 13:40:50|29673.32|29673.32|29658.88|29658.88|29673.32|29673.32|29645.04|29645.04|0
1649166060000|2022-04-05 13:41:00|29658.58|29658.58|29662.11|29662.11|29662.11|29662.11|29658.58|29658.58|0
1649166070000|2022-04-05 13:41:10|29664.51|29664.51|29664.21|29664.21|29664.51|29664.51|29664.21|29664.21|0
1649166080000|2022-04-05 13:41:20|29667.75|29667.75|29667.75|29667.75|29667.75|29667.75|29667.75|29667.75|0
1649166100000|2022-04-05 13:41:40|29671.28|29671.28|29671.28|29671.28|29671.28|29671.28|29671.28|29671.28|0
1649166110000|2022-04-05 13:41:50|29674.82|29674.82|29678.35|29678.35|29678.35|29678.35|29674.82|29674.82|0
1649166120000|2022-04-05 13:42:00|29681.89|29681.89|29681.89|29681.89|29685.42|29685.42|29681.89|29681.89|0
1649166140000|2022-04-05 13:42:20|29692.49|29692.49|29692.49|29692.49|29692.49|29692.49|29692.49|29692.49|0
1649166160000|2022-04-05 13:42:40|29699.56|29699.56|29692.49|29692.49|29703.1|29703.1|29692.49|29692.49|0
1649166170000|2022-04-05 13:42:50|29693.09|29693.09|29692.79|29692.79|29693.09|29693.09|29692.79|29692.79|0
1649166200000|2022-04-05 13:43:20|29693.28|29693.28|29693.28|29693.28|29693.28|29693.28|29693.28|29693.28|0
1649166230000|2022-04-05 13:43:50|29693.69|29693.69|29700.76|29700.76|29700.76|29700.76|29693.69|29693.69|0
1649166250000|2022-04-05 13:44:10|29690.15|29690.15|29686.62|29686.62|29693.69|29693.69|29679.55|29679.55|0
1649166260000|2022-04-05 13:44:20|29693.69|29693.69|29693.69|29693.69|29693.69|29693.69|29693.69|29693.69|0
1649166270000|2022-04-05 13:44:30|29686.62|29686.62|29686.62|29686.62|29686.62|29686.62|29686.62|29686.62|0
1649166290000|2022-04-05 13:44:50|29690.15|29690.15|29690.86|29690.86|29690.86|29690.86|29690.15|29690.15|0
1649166300000|2022-04-05 13:45:00|29694.4|29694.4|29701.47|29701.47|29701.47|29701.47|29694.4|29694.4|0
1649166320000|2022-04-05 13:45:20|29701.71|29701.71|29702.01|29702.01|29702.01|29702.01|29701.71|29701.71|0
1649166330000|2022-04-05 13:45:30|29709.08|29709.08|29719.68|29719.68|29719.68|29719.68|29709.08|29709.08|0
1649166340000|2022-04-05 13:45:40|29716.15|29716.15|29716.15|29716.15|29716.15|29716.15|29716.15|29716.15|0
1649166360000|2022-04-05 13:46:00|29719.68|29719.68|29719.38|29719.38|29719.68|29719.68|29719.08|29719.08|0
1649166370000|2022-04-05 13:46:10|29726.45|29726.45|29726.45|29726.45|29726.45|29726.45|29726.45|29726.45|0
1649166390000|2022-04-05 13:46:30|29740.59|29740.59|29740.78|29740.78|29740.78|29740.78|29740.18|29740.18|0
1649166400000|2022-04-05 13:46:40|29737.25|29737.25|29737.25|29737.25|29737.25|29737.25|29737.25|29737.25|0
1649166410000|2022-04-05 13:46:50|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|29733.71|0
1649166420000|2022-04-05 13:47:00|29737.25|29737.25|29737.25|29737.25|29737.25|29737.25|29737.25|29737.25|0
1649166430000|2022-04-05 13:47:10|29744.32|29744.32|29744.32|29744.32|29744.32|29744.32|29744.32|29744.32|0
1649166440000|2022-04-05 13:47:20|29740.78|29740.78|29722.51|29722.51|29740.78|29740.78|29722.51|29722.51|0
1649166470000|2022-04-05 13:47:50|29718.97|29718.97|29718.97|29718.97|29718.97|29718.97|29718.97|29718.97|0
1649166480000|2022-04-05 13:48:00|29718.73|29718.73|29722.27|29722.27|29722.27|29722.27|29718.73|29718.73|0
1649166490000|2022-04-05 13:48:10|29715.2|29715.2|29722.27|29722.27|29722.27|29722.27|29715.2|29715.2|0
1649166510000|2022-04-05 13:48:30|29725.8|29725.8|29725.8|29725.8|29725.8|29725.8|29725.8|29725.8|0
1649166520000|2022-04-05 13:48:40|29736.41|29736.41|29736.41|29736.41|29736.41|29736.41|29736.41|29736.41|0
1649166560000|2022-04-05 13:49:20|29725.8|29725.8|29711.66|29711.66|29725.8|29725.8|29708.13|29708.13|0
1649166580000|2022-04-05 13:49:40|29725.8|29725.8|29725.8|29725.8|29725.8|29725.8|29725.8|29725.8|0
1649166590000|2022-04-05 13:49:50|29722.27|29722.27|29722.27|29722.27|29722.27|29722.27|29722.27|29722.27|0
1649166600000|2022-04-05 13:50:00|29718.73|29718.73|29718.49|29718.49|29718.73|29718.73|29718.49|29718.49|0
1649166610000|2022-04-05 13:50:10|29722.02|29722.02|29725.56|29725.56|29725.56|29725.56|29722.02|29722.02|0
1649166660000|2022-04-05 13:51:00|29722.02|29722.02|29718.49|29718.49|29722.02|29722.02|29718.49|29718.49|0
1649166670000|2022-04-05 13:51:10|29718.19|29718.19|29707.58|29707.58|29718.19|29718.19|29707.58|29707.58|0
1649166680000|2022-04-05 13:51:20|29711.12|29711.12|29711.12|29711.12|29711.12|29711.12|29711.12|29711.12|0
1649166700000|2022-04-05 13:51:40|29711.72|29711.72|29725.86|29725.86|29725.86|29725.86|29711.72|29711.72|0
1649166720000|2022-04-05 13:52:00|29729.4|29729.4|29732.93|29732.93|29732.93|29732.93|29729.4|29729.4|0
1649166730000|2022-04-05 13:52:10|29729.4|29729.4|29729.4|29729.4|29729.4|29729.4|29729.4|29729.4|0
1649166740000|2022-04-05 13:52:20|29725.86|29725.86|29725.86|29725.86|29725.86|29725.86|29725.86|29725.86|0
1649166750000|2022-04-05 13:52:30|29722.33|29722.33|29722.33|29722.33|29722.33|29722.33|29722.33|29722.33|0
1649166770000|2022-04-05 13:52:50|29721.12|29721.12|29721.12|29721.12|29721.12|29721.12|29721.12|29721.12|0
1649166800000|2022-04-05 13:53:20|29724.66|29724.66|29724.66|29724.66|29724.66|29724.66|29724.66|29724.66|0
1649166820000|2022-04-05 13:53:40|29728.19|29728.19|29739.1|29739.1|29739.1|29739.1|29728.19|29728.19|0
1649166850000|2022-04-05 13:54:10|29742.63|29742.63|29742.63|29742.63|29742.63|29742.63|29742.63|29742.63|0
1649166860000|2022-04-05 13:54:20|29746.17|29746.17|29745.87|29745.87|29746.17|29746.17|29745.87|29745.87|0
1649166870000|2022-04-05 13:54:30|29747.29|29747.29|29747.29|29747.29|29747.29|29747.29|29747.29|29747.29|0
1649166880000|2022-04-05 13:54:40|29750.82|29750.82|29751.23|29751.23|29751.23|29751.23|29750.82|29750.82|0
1649166910000|2022-04-05 13:55:10|29754.77|29754.77|29754.77|29754.77|29754.77|29754.77|29754.77|29754.77|0
1649166920000|2022-04-05 13:55:20|29758.3|29758.3|29758.3|29758.3|29758.3|29758.3|29758.3|29758.3|0
1649166940000|2022-04-05 13:55:40|29754.77|29754.77|29762.14|29762.14|29762.14|29762.14|29754.77|29754.77|0
1649166950000|2022-04-05 13:55:50|29758.6|29758.6|29758.6|29758.6|29758.6|29758.6|29758.6|29758.6|0
1649166960000|2022-04-05 13:56:00|29758.3|29758.3|29751.23|29751.23|29758.3|29758.3|29751.23|29751.23|0
1649166970000|2022-04-05 13:56:10|29765.67|29765.67|29765.67|29765.67|29765.67|29765.67|29765.67|29765.67|0
1649166980000|2022-04-05 13:56:20|29755.07|29755.07|29755.07|29755.07|29755.07|29755.07|29755.07|29755.07|0
1649166990000|2022-04-05 13:56:30|29751.53|29751.53|29751.53|29751.53|29751.53|29751.53|29751.53|29751.53|0
1649167010000|2022-04-05 13:56:50|29755.07|29755.07|29755.07|29755.07|29755.07|29755.07|29755.07|29755.07|0
1649167020000|2022-04-05 13:57:00|29748|29748|29747.7|29747.7|29748|29748|29747.7|29747.7|0
1649167030000|2022-04-05 13:57:10|29744.16|29744.16|29740.63|29740.63|29744.16|29744.16|29740.63|29740.63|0
1649167040000|2022-04-05 13:57:20|29740.33|29740.33|29740.33|29740.33|29740.33|29740.33|29740.33|29740.33|0
1649167070000|2022-04-05 13:57:50|29750.93|29750.93|29754.47|29754.47|29754.47|29754.47|29750.93|29750.93|0
1649167080000|2022-04-05 13:58:00|29754.17|29754.17|29754.17|29754.17|29754.17|29754.17|29754.17|29754.17|0
1649167090000|2022-04-05 13:58:10|29750.63|29750.63|29739.62|29739.62|29750.63|29750.63|29739.62|29739.62|0
1649167100000|2022-04-05 13:58:20|29743.15|29743.15|29743.15|29743.15|29743.45|29743.45|29743.15|29743.15|0
1649167110000|2022-04-05 13:58:30|29746.69|29746.69|29746.69|29746.69|29746.69|29746.69|29746.69|29746.69|0
1649167150000|2022-04-05 13:59:10|29750.22|29750.22|29750.22|29750.22|29750.22|29750.22|29750.22|29750.22|0
1649167160000|2022-04-05 13:59:20|29760.83|29760.83|29761.43|29761.43|29761.43|29761.43|29760.83|29760.83|0
1649167170000|2022-04-05 13:59:30|29757.89|29757.89|29747.29|29747.29|29757.89|29757.89|29747.29|29747.29|0
1649167180000|2022-04-05 13:59:40|29750.82|29750.82|29750.22|29750.22|29750.82|29750.82|29750.22|29750.22|0
1649167190000|2022-04-05 13:59:50|29743.15|29743.15|29739.62|29739.62|29743.15|29743.15|29739.62|29739.62|0
1649167210000|2022-04-05 14:00:10|29739.32|29739.32|29746.39|29746.39|29746.39|29746.39|29739.32|29739.32|0
1649167240000|2022-04-05 14:00:40|29749.92|29749.92|29753.46|29753.46|29753.46|29753.46|29749.92|29749.92|0
1649167250000|2022-04-05 14:00:50|29764.06|29764.06|29749.51|29749.51|29764.06|29764.06|29749.51|29749.51|0
1649167260000|2022-04-05 14:01:00|29750.11|29750.11|29746.58|29746.58|29750.11|29750.11|29746.58|29746.58|0
1649167290000|2022-04-05 14:01:30|29750.11|29750.11|29750.11|29750.11|29750.11|29750.11|29750.11|29750.11|0
1649167300000|2022-04-05 14:01:40|29760.72|29760.72|29778.39|29778.39|29778.39|29778.39|29760.72|29760.72|0
1649167310000|2022-04-05 14:01:50|29781.93|29781.93|29778.39|29778.39|29781.93|29781.93|29778.39|29778.39|0
1649167320000|2022-04-05 14:02:00|29774.86|29774.86|29774.86|29774.86|29774.86|29774.86|29774.86|29774.86|0
1649167330000|2022-04-05 14:02:10|29781.93|29781.93|29790.12|29790.12|29790.12|29790.12|29781.93|29781.93|0
1649167350000|2022-04-05 14:02:30|29793.65|29793.65|29801.32|29801.32|29801.32|29801.32|29793.65|29793.65|0
1649167360000|2022-04-05 14:02:40|29804.86|29804.86|29794.25|29794.25|29804.86|29804.86|29794.25|29794.25|0
1649167370000|2022-04-05 14:02:50|29797.79|29797.79|29804.86|29804.86|29811.93|29811.93|29797.79|29797.79|0
1649167380000|2022-04-05 14:03:00|29808.39|29808.39|29815.46|29815.46|29815.46|29815.46|29808.39|29808.39|0
1649167390000|2022-04-05 14:03:10|29819|29819|29822.53|29822.53|29826.07|29826.07|29819|29819|0
1649167400000|2022-04-05 14:03:20|29819|29819|29819|29819|29819|29819|29819|29819|0
1649167410000|2022-04-05 14:03:30|29815.46|29815.46|29815.46|29815.46|29815.46|29815.46|29815.46|29815.46|0
1649167420000|2022-04-05 14:03:40|29815.76|29815.76|29815.76|29815.76|29815.76|29815.76|29815.76|29815.76|0
1649167440000|2022-04-05 14:04:00|29812.23|29812.23|29797.38|29797.38|29812.23|29812.23|29797.38|29797.38|0
1649167450000|2022-04-05 14:04:10|29804.45|29804.45|29811.52|29811.52|29811.52|29811.52|29804.45|29804.45|0
1649167460000|2022-04-05 14:04:20|29804.45|29804.45|29804.45|29804.45|29804.45|29804.45|29804.45|29804.45|0
1649167480000|2022-04-05 14:04:40|29797.38|29797.38|29789.77|29789.77|29797.38|29797.38|29789.77|29789.77|0
1649167490000|2022-04-05 14:04:50|29782.7|29782.7|29783.9|29783.9|29786.23|29786.23|29779.16|29779.16|0
1649167500000|2022-04-05 14:05:00|29790.97|29790.97|29780.3|29780.3|29791.21|29791.21|29780.3|29780.3|0
1649167510000|2022-04-05 14:05:10|29776.77|29776.77|29765.75|29765.75|29776.77|29776.77|29765.75|29765.75|0
1649167520000|2022-04-05 14:05:20|29766.57|29766.57|29780.71|29780.71|29780.71|29780.71|29765.75|29765.75|0
1649167530000|2022-04-05 14:05:30|29781.12|29781.12|29777.18|29777.18|29784.25|29784.25|29777.18|29777.18|0
1649167540000|2022-04-05 14:05:40|29773.64|29773.64|29766.57|29766.57|29773.64|29773.64|29766.57|29766.57|0
1649167560000|2022-04-05 14:06:00|29777.18|29777.18|29773.64|29773.64|29777.18|29777.18|29773.64|29773.64|0
1649167570000|2022-04-05 14:06:10|29784.25|29784.25|29784.25|29784.25|29784.25|29784.25|29784.25|29784.25|0
1649167580000|2022-04-05 14:06:20|29780.71|29780.71|29771.84|29771.84|29780.71|29780.71|29771.84|29771.84|0
1649167600000|2022-04-05 14:06:40|29771.24|29771.24|29770.76|29770.76|29771.24|29771.24|29770.76|29770.76|0
1649167610000|2022-04-05 14:06:50|29777.83|29777.83|29774.29|29774.29|29777.83|29777.83|29774.29|29774.29|0
1649167620000|2022-04-05 14:07:00|29770.76|29770.76|29774.29|29774.29|29777.83|29777.83|29770.76|29770.76|0
1649167630000|2022-04-05 14:07:10|29770.76|29770.76|29770.76|29770.76|29770.76|29770.76|29770.76|29770.76|0
1649167640000|2022-04-05 14:07:20|29774.29|29774.29|29770.46|29770.46|29774.29|29774.29|29770.46|29770.46|0
1649167650000|2022-04-05 14:07:30|29766.92|29766.92|29766.92|29766.92|29766.92|29766.92|29766.92|29766.92|0
1649167660000|2022-04-05 14:07:40|29763.39|29763.39|29762.9|29762.9|29763.39|29763.39|29762.9|29762.9|0
1649167680000|2022-04-05 14:08:00|29759.37|29759.37|29762.9|29762.9|29762.9|29762.9|29759.37|29759.37|0
1649167690000|2022-04-05 14:08:10|29755.83|29755.83|29752.3|29752.3|29755.83|29755.83|29752.3|29752.3|0
1649167700000|2022-04-05 14:08:20|29762.9|29762.9|29759.37|29759.37|29762.9|29762.9|29759.37|29759.37|0
1649167720000|2022-04-05 14:08:40|29755.83|29755.83|29755.83|29755.83|29755.83|29755.83|29755.83|29755.83|0
1649167730000|2022-04-05 14:08:50|29748.76|29748.76|29754.03|29754.03|29761.1|29761.1|29738.16|29738.16|0
1649167740000|2022-04-05 14:09:00|29750.5|29750.5|29741.06|29741.06|29750.5|29750.5|29734.72|29734.72|0
1649167760000|2022-04-05 14:09:20|29748.13|29748.13|29748.13|29748.13|29748.13|29748.13|29748.13|29748.13|0
1649167770000|2022-04-05 14:09:30|29744.6|29744.6|29744.6|29744.6|29744.6|29744.6|29744.6|29744.6|0
1649167780000|2022-04-05 14:09:40|29741.06|29741.06|29741.06|29741.06|29741.06|29741.06|29741.06|29741.06|0
1649167800000|2022-04-05 14:10:00|29737.53|29737.53|29745.8|29745.8|29745.8|29745.8|29737.53|29737.53|0
1649167810000|2022-04-05 14:10:10|29746.21|29746.21|29746.51|29746.51|29746.51|29746.51|29746.21|29746.21|0
1649167820000|2022-04-05 14:10:20|29747.11|29747.11|29747.71|29747.71|29747.71|29747.71|29747.11|29747.11|0
1649167840000|2022-04-05 14:10:40|29751.24|29751.24|29751.24|29751.24|29751.24|29751.24|29751.24|29751.24|0
1649167850000|2022-04-05 14:10:50|29747.71|29747.71|29742.67|29742.67|29747.71|29747.71|29742.67|29742.67|0
1649167880000|2022-04-05 14:11:20|29749.74|29749.74|29739.14|29739.14|29749.74|29749.74|29739.14|29739.14|0
1649167900000|2022-04-05 14:11:40|29748.91|29748.91|29745.38|29745.38|29752.45|29752.45|29745.38|29745.38|0
1649167920000|2022-04-05 14:12:00|29755.98|29755.98|29752.45|29752.45|29755.98|29755.98|29752.45|29752.45|0
1649167930000|2022-04-05 14:12:10|29759.51|29759.51|29763.05|29763.05|29766.58|29766.58|29759.51|29759.51|0
1649167940000|2022-04-05 14:12:20|29759.51|29759.51|29745.38|29745.38|29759.51|29759.51|29745.38|29745.38|0
1649167950000|2022-04-05 14:12:30|29752.45|29752.45|29752.45|29752.45|29752.45|29752.45|29752.45|29752.45|0
1649167960000|2022-04-05 14:12:40|29751.84|29751.84|29751.84|29751.84|29751.84|29751.84|29751.84|29751.84|0
1649167980000|2022-04-05 14:13:00|29748.31|29748.31|29745.02|29745.02|29748.55|29748.55|29741.48|29741.48|0
1649168000000|2022-04-05 14:13:20|29741.48|29741.48|29737.95|29737.95|29741.48|29741.48|29737.95|29737.95|0
1649168010000|2022-04-05 14:13:30|29737.35|29737.35|29744.42|29744.42|29744.42|29744.42|29737.35|29737.35|0
1649168030000|2022-04-05 14:13:50|29744.12|29744.12|29733.51|29733.51|29744.12|29744.12|29733.51|29733.51|0
1649168040000|2022-04-05 14:14:00|29729.98|29729.98|29729.98|29729.98|29729.98|29729.98|29729.98|29729.98|0
1649168050000|2022-04-05 14:14:10|29729.37|29729.37|29729.37|29729.37|29729.37|29729.37|29729.37|29729.37|0
1649168080000|2022-04-05 14:14:40|29731.48|29731.48|29731.48|29731.48|29731.48|29731.48|29731.48|29731.48|0
1649168090000|2022-04-05 14:14:50|29742.08|29742.08|29738.55|29738.55|29745.62|29745.62|29738.55|29738.55|0
1649168100000|2022-04-05 14:15:00|29735.01|29735.01|29720.03|29720.03|29735.01|29735.01|29716.5|29716.5|0
1649168110000|2022-04-05 14:15:10|29723.57|29723.57|29727.1|29727.1|29727.1|29727.1|29723.57|29723.57|0
1649168130000|2022-04-05 14:15:30|29723.57|29723.57|29723.57|29723.57|29723.57|29723.57|29723.57|29723.57|0
1649168140000|2022-04-05 14:15:40|29720.03|29720.03|29720.03|29720.03|29720.03|29720.03|29720.03|29720.03|0
1649168150000|2022-04-05 14:15:50|29723.57|29723.57|29720.03|29720.03|29723.57|29723.57|29720.03|29720.03|0
1649168160000|2022-04-05 14:16:00|29719.43|29719.43|29704.69|29704.69|29722.96|29722.96|29704.69|29704.69|0
1649168190000|2022-04-05 14:16:30|29708.22|29708.22|29708.22|29708.22|29708.22|29708.22|29708.22|29708.22|0
1649168200000|2022-04-05 14:16:40|29711.76|29711.76|29712.06|29712.06|29712.06|29712.06|29711.76|29711.76|0
1649168210000|2022-04-05 14:16:50|29708.52|29708.52|29708.52|29708.52|29708.52|29708.52|29704.99|29704.99|0
1649168230000|2022-04-05 14:17:10|29712.06|29712.06|29712.06|29712.06|29712.06|29712.06|29712.06|29712.06|0
1649168260000|2022-04-05 14:17:40|29708.52|29708.52|29708.52|29708.52|29708.52|29708.52|29708.52|29708.52|0
1649168270000|2022-04-05 14:17:50|29712.06|29712.06|29712.06|29712.06|29712.06|29712.06|29712.06|29712.06|0
1649168280000|2022-04-05 14:18:00|29719.13|29719.13|29719.13|29719.13|29719.13|29719.13|29719.13|29719.13|0
1649168310000|2022-04-05 14:18:30|29722.66|29722.66|29722.66|29722.66|29722.66|29722.66|29722.66|29722.66|0
1649168330000|2022-04-05 14:18:50|29722.06|29722.06|29722.06|29722.06|29722.06|29722.06|29722.06|29722.06|0
1649168360000|2022-04-05 14:19:20|29725.6|29725.6|29725.6|29725.6|29725.6|29725.6|29725.6|29725.6|0
1649168370000|2022-04-05 14:19:30|29722.06|29722.06|29722.06|29722.06|29722.06|29722.06|29722.06|29722.06|0
1649168380000|2022-04-05 14:19:40|29718.53|29718.53|29717.33|29717.33|29718.53|29718.53|29717.33|29717.33|0
1649168400000|2022-04-05 14:20:00|29713.79|29713.79|29713.79|29713.79|29713.79|29713.79|29713.79|29713.79|0
1649168410000|2022-04-05 14:20:10|29712.56|29712.56|29716.1|29716.1|29716.1|29716.1|29712.56|29712.56|0
1649168420000|2022-04-05 14:20:20|29715.85|29715.85|29712.32|29712.32|29715.85|29715.85|29712.32|29712.32|0
1649168430000|2022-04-05 14:20:30|29711.72|29711.72|29711.72|29711.72|29711.72|29711.72|29711.72|29711.72|0
1649168450000|2022-04-05 14:20:50|29708.18|29708.18|29708.18|29708.18|29711.72|29711.72|29708.18|29708.18|0
1649168460000|2022-04-05 14:21:00|29701.11|29701.11|29708.18|29708.18|29708.18|29708.18|29701.11|29701.11|0
1649168470000|2022-04-05 14:21:10|29711.72|29711.72|29711.72|29711.72|29711.72|29711.72|29711.72|29711.72|0
1649168480000|2022-04-05 14:21:20|29715.25|29715.25|29715.85|29715.85|29715.85|29715.85|29715.25|29715.25|0
1649168500000|2022-04-05 14:21:40|29708.79|29708.79|29708.79|29708.79|29708.79|29708.79|29708.79|29708.79|0
1649168510000|2022-04-05 14:21:50|29705.25|29705.25|29704.95|29704.95|29705.25|29705.25|29704.95|29704.95|0
1649168520000|2022-04-05 14:22:00|29701.41|29701.41|29701.41|29701.41|29701.41|29701.41|29701.41|29701.41|0
1649168530000|2022-04-05 14:22:10|29700.51|29700.51|29700.81|29700.81|29700.81|29700.81|29700.51|29700.51|0
1649168540000|2022-04-05 14:22:20|29693.74|29693.74|29693.74|29693.74|29693.74|29693.74|29693.74|29693.74|0
1649168550000|2022-04-05 14:22:30|29697.28|29697.28|29697.28|29697.28|29697.28|29697.28|29697.28|29697.28|0
1649168560000|2022-04-05 14:22:40|29704.35|29704.35|29704.35|29704.35|29704.35|29704.35|29704.35|29704.35|0
1649168580000|2022-04-05 14:23:00|29704.65|29704.65|29708.97|29708.97|29712.5|29712.5|29704.65|29704.65|0
1649168600000|2022-04-05 14:23:20|29705.43|29705.43|29705.43|29705.43|29705.43|29705.43|29705.43|29705.43|0
1649168610000|2022-04-05 14:23:30|29701.9|29701.9|29701.9|29701.9|29701.9|29701.9|29701.9|29701.9|0
1649168620000|2022-04-05 14:23:40|29694.83|29694.83|29694.83|29694.83|29694.83|29694.83|29691.29|29691.29|0
1649168630000|2022-04-05 14:23:50|29698.36|29698.36|29701.9|29701.9|29701.9|29701.9|29698.36|29698.36|0
1649168640000|2022-04-05 14:24:00|29694.83|29694.83|29691.29|29691.29|29694.83|29694.83|29691.29|29691.29|0
1649168650000|2022-04-05 14:24:10|29687.76|29687.76|29687.35|29687.35|29687.76|29687.76|29687.35|29687.35|0
1649168670000|2022-04-05 14:24:30|29680.28|29680.28|29680.28|29680.28|29680.28|29680.28|29680.28|29680.28|0
1649168680000|2022-04-05 14:24:40|29673.21|29673.21|29673.21|29673.21|29673.21|29673.21|29673.21|29673.21|0
1649168690000|2022-04-05 14:24:50|29669.68|29669.68|29669.68|29669.68|29669.68|29669.68|29669.68|29669.68|0
1649168700000|2022-04-05 14:25:00|29676.74|29676.74|29689.68|29689.68|29689.68|29689.68|29676.74|29676.74|0
1649168710000|2022-04-05 14:25:10|29696.75|29696.75|29700.29|29700.29|29700.29|29700.29|29686.15|29686.15|0
1649168730000|2022-04-05 14:25:30|29686.15|29686.15|29693.22|29693.22|29693.22|29693.22|29679.08|29679.08|0
1649168750000|2022-04-05 14:25:50|29685.85|29685.85|29678.78|29678.78|29685.85|29685.85|29678.78|29678.78|0
1649168760000|2022-04-05 14:26:00|29685.85|29685.85|29685.85|29685.85|29685.85|29685.85|29685.85|29685.85|0
1649168770000|2022-04-05 14:26:10|29682.31|29682.31|29682.31|29682.31|29682.31|29682.31|29682.31|29682.31|0
1649168780000|2022-04-05 14:26:20|29685.85|29685.85|29685.55|29685.55|29685.85|29685.85|29685.55|29685.55|0
1649168790000|2022-04-05 14:26:30|29678.48|29678.48|29678.48|29678.48|29678.48|29678.48|29678.48|29678.48|0
1649168800000|2022-04-05 14:26:40|29674.94|29674.94|29674.94|29674.94|29674.94|29674.94|29674.94|29674.94|0
1649168810000|2022-04-05 14:26:50|29682.01|29682.01|29681.71|29681.71|29682.01|29682.01|29681.71|29681.71|0
1649168830000|2022-04-05 14:27:10|29678.18|29678.18|29678.18|29678.18|29678.18|29678.18|29678.18|29678.18|0
1649168840000|2022-04-05 14:27:20|29685.25|29685.25|29685.25|29685.25|29685.25|29685.25|29685.25|29685.25|0
1649168850000|2022-04-05 14:27:30|29681.71|29681.71|29681.71|29681.71|29681.71|29681.71|29681.71|29681.71|0
1649168860000|2022-04-05 14:27:40|29688.78|29688.78|29688.78|29688.78|29688.78|29688.78|29688.78|29688.78|0
1649168870000|2022-04-05 14:27:50|29685.25|29685.25|29696.15|29696.15|29699.69|29699.69|29685.25|29685.25|0
1649168880000|2022-04-05 14:28:00|29703.22|29703.22|29703.22|29703.22|29703.22|29703.22|29703.22|29703.22|0
1649168890000|2022-04-05 14:28:10|29699.69|29699.69|29706.76|29706.76|29706.76|29706.76|29699.69|29699.69|0
1649168910000|2022-04-05 14:28:30|29703.22|29703.22|29685.55|29685.55|29703.22|29703.22|29685.55|29685.55|0
1649168930000|2022-04-05 14:28:50|29688.25|29688.25|29694.12|29694.12|29695.32|29695.32|29688.25|29688.25|0
1649168940000|2022-04-05 14:29:00|29697.65|29697.65|29694.12|29694.12|29697.65|29697.65|29690.58|29690.58|0
1649168950000|2022-04-05 14:29:10|29697.65|29697.65|29711.79|29711.79|29715.33|29715.33|29697.65|29697.65|0
1649168960000|2022-04-05 14:29:20|29712.2|29712.2|29719.27|29719.27|29719.27|29719.27|29712.2|29712.2|0
1649168970000|2022-04-05 14:29:30|29712.2|29712.2|29712.2|29712.2|29712.2|29712.2|29712.2|29712.2|0
1649168980000|2022-04-05 14:29:40|29715.74|29715.74|29708.67|29708.67|29715.74|29715.74|29708.67|29708.67|0
1649168990000|2022-04-05 14:29:50|29708.07|29708.07|29696.81|29696.81|29708.07|29708.07|29696.81|29696.81|0
1649169000000|2022-04-05 14:30:00|29693.28|29693.28|29697.17|29697.17|29697.41|29697.41|29693.28|29693.28|0
1649169010000|2022-04-05 14:30:10|29700.7|29700.7|29700.7|29700.7|29700.7|29700.7|29700.7|29700.7|0
1649169030000|2022-04-05 14:30:30|29707.77|29707.77|29715.45|29715.45|29715.45|29715.45|29707.77|29707.77|0
1649169060000|2022-04-05 14:31:00|29711.91|29711.91|29715.45|29715.45|29715.45|29715.45|29711.91|29711.91|0
1649169090000|2022-04-05 14:31:30|29711.91|29711.91|29701.31|29701.31|29711.91|29711.91|29701.31|29701.31|0
1649169110000|2022-04-05 14:31:50|29704.84|29704.84|29704.84|29704.84|29704.84|29704.84|29704.84|29704.84|0
1649169120000|2022-04-05 14:32:00|29708.38|29708.38|29711.91|29711.91|29711.91|29711.91|29708.38|29708.38|0
1649169130000|2022-04-05 14:32:10|29708.38|29708.38|29708.38|29708.38|29708.38|29708.38|29708.38|29708.38|0
1649169140000|2022-04-05 14:32:20|29701.31|29701.31|29697.77|29697.77|29701.31|29701.31|29697.77|29697.77|0
1649169160000|2022-04-05 14:32:40|29708.38|29708.38|29715.45|29715.45|29715.45|29715.45|29704.84|29704.84|0
1649169170000|2022-04-05 14:32:50|29711.91|29711.91|29718.74|29718.74|29718.74|29718.74|29711.67|29711.67|0
1649169180000|2022-04-05 14:33:00|29722.27|29722.27|29725.81|29725.81|29725.81|29725.81|29722.27|29722.27|0
1649169190000|2022-04-05 14:33:10|29732.88|29732.88|29736.41|29736.41|29736.41|29736.41|29732.88|29732.88|0
1649169200000|2022-04-05 14:33:20|29735.93|29735.93|29732.39|29732.39|29735.93|29735.93|29732.39|29732.39|0
1649169210000|2022-04-05 14:33:30|29728.86|29728.86|29728.56|29728.56|29728.86|29728.86|29728.56|29728.56|0
1649169220000|2022-04-05 14:33:40|29732.09|29732.09|29732.09|29732.09|29732.09|29732.09|29732.09|29732.09|0
1649169230000|2022-04-05 14:33:50|29735.63|29735.63|29735.63|29735.63|29735.63|29735.63|29735.63|29735.63|0
1649169240000|2022-04-05 14:34:00|29739.16|29739.16|29739.16|29739.16|29739.16|29739.16|29739.16|29739.16|0
1649169260000|2022-04-05 14:34:20|29735.63|29735.63|29735.63|29735.63|29735.63|29735.63|29735.63|29735.63|0
1649169270000|2022-04-05 14:34:30|29721.49|29721.49|29721.49|29721.49|29725.02|29725.02|29721.49|29721.49|0
1649169280000|2022-04-05 14:34:40|29725.02|29725.02|29721.49|29721.49|29725.02|29725.02|29721.49|29721.49|0
1649169300000|2022-04-05 14:35:00|29728.56|29728.56|29739.16|29739.16|29739.16|29739.16|29728.56|29728.56|0
1649169310000|2022-04-05 14:35:10|29739.57|29739.57|29732.5|29732.5|29739.57|29739.57|29732.5|29732.5|0
1649169330000|2022-04-05 14:35:30|29739.57|29739.57|29732.5|29732.5|29739.57|29739.57|29732.5|29732.5|0
1649169360000|2022-04-05 14:36:00|29743.11|29743.11|29750.59|29750.59|29750.59|29750.59|29743.11|29743.11|0
1649169370000|2022-04-05 14:36:10|29751.79|29751.79|29751.79|29751.79|29751.79|29751.79|29751.79|29751.79|0
1649169380000|2022-04-05 14:36:20|29752.03|29752.03|29748.5|29748.5|29766.17|29766.17|29744.96|29744.96|0
1649169420000|2022-04-05 14:37:00|29752.03|29752.03|29752.03|29752.03|29762.64|29762.64|29752.03|29752.03|0
1649169430000|2022-04-05 14:37:10|29748.5|29748.5|29748.5|29748.5|29748.5|29748.5|29748.5|29748.5|0
1649169450000|2022-04-05 14:37:30|29759.1|29759.1|29755.57|29755.57|29759.1|29759.1|29755.57|29755.57|0
1649169470000|2022-04-05 14:37:50|29741.43|29741.43|29744.96|29744.96|29744.96|29744.96|29741.43|29741.43|0
1649169490000|2022-04-05 14:38:10|29748.5|29748.5|29744.96|29744.96|29748.5|29748.5|29744.96|29744.96|0
1649169510000|2022-04-05 14:38:30|29748.5|29748.5|29748.5|29748.5|29755.57|29755.57|29748.5|29748.5|0
1649169530000|2022-04-05 14:38:50|29748.2|29748.2|29741.13|29741.13|29748.2|29748.2|29741.13|29741.13|0
1649169560000|2022-04-05 14:39:20|29751.73|29751.73|29759.51|29759.51|29759.51|29759.51|29751.73|29751.73|0
1649169570000|2022-04-05 14:39:30|29755.98|29755.98|29748.91|29748.91|29755.98|29755.98|29748.91|29748.91|0
1649169600000|2022-04-05 14:40:00|29755.98|29755.98|29755.98|29755.98|29755.98|29755.98|29755.98|29755.98|0
1649169610000|2022-04-05 14:40:10|29759.51|29759.51|29752.44|29752.44|29759.51|29759.51|29752.44|29752.44|0
1649169630000|2022-04-05 14:40:30|29755.98|29755.98|29753.15|29753.15|29759.81|29759.81|29752.74|29752.74|0
1649169650000|2022-04-05 14:40:50|29752.33|29752.33|29758.99|29758.99|29758.99|29758.99|29751.92|29751.92|0
1649169660000|2022-04-05 14:41:00|29755.46|29755.46|29755.46|29755.46|29755.46|29755.46|29755.46|29755.46|0
1649169670000|2022-04-05 14:41:10|29766.06|29766.06|29766.47|29766.47|29766.47|29766.47|29766.06|29766.06|0
1649169680000|2022-04-05 14:41:20|29773.54|29773.54|29773.54|29773.54|29773.54|29773.54|29773.54|29773.54|0
1649169690000|2022-04-05 14:41:30|29770.01|29770.01|29762.34|29762.34|29770.01|29770.01|29762.34|29762.34|0
1649169710000|2022-04-05 14:41:50|29765.87|29765.87|29765.87|29765.87|29765.87|29765.87|29765.87|29765.87|0
1649169720000|2022-04-05 14:42:00|29766.17|29766.17|29766.17|29766.17|29766.17|29766.17|29766.17|29766.17|0
1649169740000|2022-04-05 14:42:20|29766.58|29766.58|29766.88|29766.88|29766.88|29766.88|29766.58|29766.58|0
1649169750000|2022-04-05 14:42:30|29773.95|29773.95|29770.72|29770.72|29773.95|29773.95|29770.42|29770.42|0
1649169760000|2022-04-05 14:42:40|29771.13|29771.13|29771.13|29771.13|29771.13|29771.13|29771.13|29771.13|0
1649169780000|2022-04-05 14:43:00|29764.06|29764.06|29760.82|29760.82|29764.06|29764.06|29760.52|29760.52|0
1649169790000|2022-04-05 14:43:10|29757.29|29757.29|29757.29|29757.29|29757.29|29757.29|29757.29|29757.29|0
1649169820000|2022-04-05 14:43:40|29764.36|29764.36|29767.89|29767.89|29767.89|29767.89|29764.36|29764.36|0
1649169840000|2022-04-05 14:44:00|29768.19|29768.19|29768.19|29768.19|29768.19|29768.19|29768.19|29768.19|0
1649169850000|2022-04-05 14:44:10|29782.33|29782.33|29782.33|29782.33|29782.33|29782.33|29782.33|29782.33|0
1649169870000|2022-04-05 14:44:30|29778.8|29778.8|29777.98|29777.98|29778.8|29778.8|29777.98|29777.98|0
1649169880000|2022-04-05 14:44:40|29781.51|29781.51|29781.51|29781.51|29781.51|29781.51|29781.51|29781.51|0
1649169890000|2022-04-05 14:44:50|29777.98|29777.98|29774.44|29774.44|29777.98|29777.98|29774.44|29774.44|0
1649169900000|2022-04-05 14:45:00|29766.77|29766.77|29774.14|29774.14|29774.14|29774.14|29766.77|29766.77|0
1649169920000|2022-04-05 14:45:20|29767.07|29767.07|29767.07|29767.07|29767.07|29767.07|29767.07|29767.07|0
1649169930000|2022-04-05 14:45:30|29781.21|29781.21|29784.75|29784.75|29788.28|29788.28|29781.21|29781.21|0
1649169950000|2022-04-05 14:45:50|29791.82|29791.82|29791.82|29791.82|29791.82|29791.82|29791.82|29791.82|0
1649169960000|2022-04-05 14:46:00|29792.12|29792.12|29806.26|29806.26|29806.26|29806.26|29792.12|29792.12|0
1649169970000|2022-04-05 14:46:10|29806.56|29806.56|29803.02|29803.02|29810.09|29810.09|29803.02|29803.02|0
1649169980000|2022-04-05 14:46:20|29799.49|29799.49|29795.65|29795.65|29799.49|29799.49|29795.65|29795.65|0
1649169990000|2022-04-05 14:46:30|29802.72|29802.72|29802.72|29802.72|29802.72|29802.72|29802.72|29802.72|0
1649170010000|2022-04-05 14:46:50|29799.19|29799.19|29799.19|29799.19|29799.19|29799.19|29799.19|29799.19|0
1649170020000|2022-04-05 14:47:00|29795.65|29795.65|29792.12|29792.12|29795.65|29795.65|29792.12|29792.12|0
1649170030000|2022-04-05 14:47:10|29795.65|29795.65|29795.65|29795.65|29795.65|29795.65|29795.65|29795.65|0
1649170040000|2022-04-05 14:47:20|29795.24|29795.24|29787.87|29787.87|29795.24|29795.24|29787.87|29787.87|0
1649170060000|2022-04-05 14:47:40|29798.48|29798.48|29791.41|29791.41|29798.48|29798.48|29791.41|29791.41|0
1649170090000|2022-04-05 14:48:10|29794.94|29794.94|29794.94|29794.94|29794.94|29794.94|29794.94|29794.94|0
1649170120000|2022-04-05 14:48:40|29805.55|29805.55|29815.55|29815.55|29815.55|29815.55|29805.55|29805.55|0
1649170130000|2022-04-05 14:48:50|29815.25|29815.25|29815.25|29815.25|29815.25|29815.25|29815.25|29815.25|0
1649170150000|2022-04-05 14:49:10|29811.71|29811.71|29800.81|29800.81|29811.71|29811.71|29800.81|29800.81|0
1649170160000|2022-04-05 14:49:20|29807.88|29807.88|29807.88|29807.88|29807.88|29807.88|29807.88|29807.88|0
1649170180000|2022-04-05 14:49:40|29808.18|29808.18|29808.18|29808.18|29808.18|29808.18|29808.18|29808.18|0
1649170190000|2022-04-05 14:49:50|29808.59|29808.59|29812.12|29812.12|29815.66|29815.66|29808.59|29808.59|0
1649170200000|2022-04-05 14:50:00|29808.59|29808.59|29808.59|29808.59|29808.59|29808.59|29808.59|29808.59|0
1649170210000|2022-04-05 14:50:10|29815.66|29815.66|29815.96|29815.96|29815.96|29815.96|29815.66|29815.66|0
1649170230000|2022-04-05 14:50:30|29819.49|29819.49|29819.49|29819.49|29819.49|29819.49|29819.49|29819.49|0
1649170240000|2022-04-05 14:50:40|29819.19|29819.19|29819.19|29819.19|29819.19|29819.19|29819.19|29819.19|0
1649170250000|2022-04-05 14:50:50|29815.66|29815.66|29811.52|29811.52|29815.66|29815.66|29811.52|29811.52|0
1649170260000|2022-04-05 14:51:00|29818.59|29818.59|29818.59|29818.59|29818.59|29818.59|29818.59|29818.59|0
1649170280000|2022-04-05 14:51:20|29811.52|29811.52|29807.58|29807.58|29811.52|29811.52|29807.58|29807.58|0
1649170290000|2022-04-05 14:51:30|29811.11|29811.11|29811.11|29811.11|29811.11|29811.11|29811.11|29811.11|0
1649170300000|2022-04-05 14:51:40|29807.58|29807.58|29807.58|29807.58|29807.58|29807.58|29807.58|29807.58|0
1649170310000|2022-04-05 14:51:50|29804.04|29804.04|29804.04|29804.04|29804.04|29804.04|29804.04|29804.04|0
1649170340000|2022-04-05 14:52:20|29803.8|29803.8|29803.8|29803.8|29803.8|29803.8|29803.8|29803.8|0
1649170360000|2022-04-05 14:52:40|29804.04|29804.04|29807.58|29807.58|29807.58|29807.58|29804.04|29804.04|0
1649170380000|2022-04-05 14:53:00|29811.41|29811.41|29797.27|29797.27|29811.41|29811.41|29797.27|29797.27|0
1649170390000|2022-04-05 14:53:10|29796.79|29796.79|29793.26|29793.26|29796.79|29796.79|29793.26|29793.26|0
1649170400000|2022-04-05 14:53:20|29796.79|29796.79|29796.79|29796.79|29796.79|29796.79|29796.79|29796.79|0
1649170410000|2022-04-05 14:53:30|29800.33|29800.33|29796.79|29796.79|29800.33|29800.33|29796.79|29796.79|0
1649170420000|2022-04-05 14:53:40|29797.2|29797.2|29797.2|29797.2|29797.2|29797.2|29797.2|29797.2|0
1649170430000|2022-04-05 14:53:50|29804.27|29804.27|29804.27|29804.27|29804.27|29804.27|29804.27|29804.27|0
1649170440000|2022-04-05 14:54:00|29800.74|29800.74|29793.67|29793.67|29800.74|29800.74|29793.67|29793.67|0
1649170450000|2022-04-05 14:54:10|29793.26|29793.26|29793.26|29793.26|29793.26|29793.26|29793.26|29793.26|0
1649170460000|2022-04-05 14:54:20|29793.56|29793.56|29793.56|29793.56|29793.56|29793.56|29793.56|29793.56|0
1649170470000|2022-04-05 14:54:30|29797.09|29797.09|29797.09|29797.09|29797.09|29797.09|29797.09|29797.09|0
1649170500000|2022-04-05 14:55:00|29793.56|29793.56|29793.56|29793.56|29793.56|29793.56|29793.56|29793.56|0
1649170510000|2022-04-05 14:55:10|29792.96|29792.96|29792.65|29792.65|29792.96|29792.96|29792.65|29792.65|0
1649170520000|2022-04-05 14:55:20|29789.12|29789.12|29785.58|29785.58|29789.12|29789.12|29785.58|29785.58|0
1649170550000|2022-04-05 14:55:50|29782.05|29782.05|29782.05|29782.05|29782.05|29782.05|29782.05|29782.05|0
1649170560000|2022-04-05 14:56:00|29774.98|29774.98|29785.58|29785.58|29785.58|29785.58|29774.98|29774.98|0
1649170630000|2022-04-05 14:57:10|29789.12|29789.12|29784.98|29784.98|29789.12|29789.12|29784.98|29784.98|0
1649170640000|2022-04-05 14:57:20|29784.38|29784.38|29784.38|29784.38|29784.38|29784.38|29784.38|29784.38|0
1649170650000|2022-04-05 14:57:30|29777.31|29777.31|29773.78|29773.78|29777.31|29777.31|29773.78|29773.78|0
1649170670000|2022-04-05 14:57:50|29777.31|29777.31|29777.31|29777.31|29777.31|29777.31|29777.31|29777.31|0
1649170680000|2022-04-05 14:58:00|29778.21|29778.21|29778.21|29778.21|29778.21|29778.21|29778.21|29778.21|0
1649170690000|2022-04-05 14:58:10|29774.68|29774.68|29774.68|29774.68|29774.68|29774.68|29774.68|29774.68|0
1649170730000|2022-04-05 14:58:50|29774.44|29774.44|29774.44|29774.44|29774.44|29774.44|29774.44|29774.44|0
1649170740000|2022-04-05 14:59:00|29781.51|29781.51|29781.51|29781.51|29781.51|29781.51|29781.51|29781.51|0
1649170760000|2022-04-05 14:59:20|29777.97|29777.97|29774.44|29774.44|29777.97|29777.97|29774.44|29774.44|0
1649170790000|2022-04-05 14:59:50|29770.9|29770.9|29770.9|29770.9|29770.9|29770.9|29770.9|29770.9|0
1649170800000|2022-04-05 15:00:00|29767.37|29767.37|29767.37|29767.37|29767.37|29767.37|29767.37|29767.37|0
1649170810000|2022-04-05 15:00:10|29770.9|29770.9|29767.37|29767.37|29770.9|29770.9|29767.37|29767.37|0
1649170820000|2022-04-05 15:00:20|29763.83|29763.83|29763.83|29763.83|29763.83|29763.83|29763.83|29763.83|0
1649170840000|2022-04-05 15:00:40|29760.3|29760.3|29759.7|29759.7|29763.23|29763.23|29756.16|29756.16|0
1649170850000|2022-04-05 15:00:50|29756.16|29756.16|29756.16|29756.16|29756.16|29756.16|29756.16|29756.16|0
1649170860000|2022-04-05 15:01:00|29759.7|29759.7|29763.23|29763.23|29763.23|29763.23|29759.7|29759.7|0
1649170870000|2022-04-05 15:01:10|29759.7|29759.7|29756.16|29756.16|29759.7|29759.7|29756.16|29756.16|0
1649170900000|2022-04-05 15:01:40|29755.26|29755.26|29755.02|29755.02|29755.26|29755.26|29755.02|29755.02|0
1649170910000|2022-04-05 15:01:50|29751.48|29751.48|29751.48|29751.48|29751.48|29751.48|29751.48|29751.48|0
1649170920000|2022-04-05 15:02:00|29751.07|29751.07|29751.07|29751.07|29751.07|29751.07|29751.07|29751.07|0
1649170930000|2022-04-05 15:02:10|29747.54|29747.54|29747.54|29747.54|29747.54|29747.54|29747.54|29747.54|0
1649170940000|2022-04-05 15:02:20|29747.24|29747.24|29750.77|29750.77|29750.77|29750.77|29747.24|29747.24|0
1649170950000|2022-04-05 15:02:30|29754.31|29754.31|29754.72|29754.72|29754.72|29754.72|29754.31|29754.31|0
1649170970000|2022-04-05 15:02:50|29758.25|29758.25|29758.25|29758.25|29758.25|29758.25|29758.25|29758.25|0
1649170980000|2022-04-05 15:03:00|29758.66|29758.66|29755.54|29755.54|29759.07|29759.07|29755.54|29755.54|0
1649171000000|2022-04-05 15:03:20|29755.3|29755.3|29758.83|29758.83|29758.83|29758.83|29755.3|29755.3|0
1649171010000|2022-04-05 15:03:30|29755.3|29755.3|29755|29755|29755.3|29755.3|29755|29755|0
1649171020000|2022-04-05 15:03:40|29758.53|29758.53|29758.53|29758.53|29758.53|29758.53|29758.53|29758.53|0
1649171030000|2022-04-05 15:03:50|29755|29755|29744.39|29744.39|29755|29755|29744.39|29744.39|0
1649171040000|2022-04-05 15:04:00|29744.09|29744.09|29740.15|29740.15|29744.09|29744.09|29740.15|29740.15|0
1649171060000|2022-04-05 15:04:20|29733.08|29733.08|29736.61|29736.61|29736.61|29736.61|29733.08|29733.08|0
1649171070000|2022-04-05 15:04:30|29740.15|29740.15|29736.61|29736.61|29740.15|29740.15|29736.61|29736.61|0
1649171080000|2022-04-05 15:04:40|29740.15|29740.15|29747.52|29747.52|29747.52|29747.52|29740.15|29740.15|0
1649171090000|2022-04-05 15:04:50|29747.22|29747.22|29743.68|29743.68|29747.22|29747.22|29743.68|29743.68|0
1649171100000|2022-04-05 15:05:00|29747.22|29747.22|29746.81|29746.81|29747.22|29747.22|29743.27|29743.27|0
1649171120000|2022-04-05 15:05:20|29743.27|29743.27|29746.81|29746.81|29746.81|29746.81|29743.27|29743.27|0
1649171130000|2022-04-05 15:05:30|29747.22|29747.22|29747.63|29747.63|29747.63|29747.63|29747.22|29747.22|0
1649171150000|2022-04-05 15:05:50|29737.02|29737.02|29737.02|29737.02|29737.02|29737.02|29733.49|29733.49|0
1649171190000|2022-04-05 15:06:30|29733.49|29733.49|29733.49|29733.49|29733.49|29733.49|29733.49|29733.49|0
1649171200000|2022-04-05 15:06:40|29733.19|29733.19|29733.19|29733.19|29733.19|29733.19|29733.19|29733.19|0
1649171210000|2022-04-05 15:06:50|29732.58|29732.58|29732.58|29732.58|29732.58|29732.58|29732.58|29732.58|0
1649171220000|2022-04-05 15:07:00|29733.4|29733.4|29733.7|29733.7|29734.01|29734.01|29733.4|29733.4|0
1649171230000|2022-04-05 15:07:10|29733.29|29733.29|29734.11|29734.11|29734.11|29734.11|29733.29|29733.29|0
1649171250000|2022-04-05 15:07:30|29737.65|29737.65|29737.65|29737.65|29737.65|29737.65|29737.65|29737.65|0
1649171260000|2022-04-05 15:07:40|29738.06|29738.06|29745.54|29745.54|29745.54|29745.54|29738.06|29738.06|0
1649171270000|2022-04-05 15:07:50|29742|29742|29742|29742|29742|29742|29742|29742|0
1649171280000|2022-04-05 15:08:00|29745.54|29745.54|29745.54|29745.54|29745.54|29745.54|29745.54|29745.54|0
1649171290000|2022-04-05 15:08:10|29745.13|29745.13|29748.66|29748.66|29748.66|29748.66|29745.13|29745.13|0
1649171300000|2022-04-05 15:08:20|29745.13|29745.13|29741.18|29741.18|29745.13|29745.13|29741.18|29741.18|0
1649171310000|2022-04-05 15:08:30|29730.58|29730.58|29730.28|29730.28|29734.11|29734.11|29730.28|29730.28|0
1649171320000|2022-04-05 15:08:40|29730.58|29730.58|29741.18|29741.18|29741.18|29741.18|29730.58|29730.58|0
1649171330000|2022-04-05 15:08:50|29741.59|29741.59|29742|29742|29742|29742|29741.59|29741.59|0
1649171340000|2022-04-05 15:09:00|29734.93|29734.93|29734.93|29734.93|29734.93|29734.93|29734.93|29734.93|0
1649171350000|2022-04-05 15:09:10|29738.47|29738.47|29738.47|29738.47|29738.47|29738.47|29738.47|29738.47|0
1649171370000|2022-04-05 15:09:30|29734.93|29734.93|29734.93|29734.93|29734.93|29734.93|29734.93|29734.93|0
1649171380000|2022-04-05 15:09:40|29731.4|29731.4|29731.4|29731.4|29731.4|29731.4|29731.4|29731.4|0
1649171390000|2022-04-05 15:09:50|29734.93|29734.93|29734.93|29734.93|29734.93|29734.93|29734.93|29734.93|0
1649171400000|2022-04-05 15:10:00|29738.47|29738.47|29738.47|29738.47|29738.47|29738.47|29738.47|29738.47|0
1649171410000|2022-04-05 15:10:10|29742|29742|29742|29742|29742|29742|29742|29742|0
1649171420000|2022-04-05 15:10:20|29734.93|29734.93|29734.93|29734.93|29734.93|29734.93|29734.93|29734.93|0
1649171430000|2022-04-05 15:10:30|29734.63|29734.63|29723.65|29723.65|29734.63|29734.63|29723.65|29723.65|0
1649171440000|2022-04-05 15:10:40|29727.19|29727.19|29727.19|29727.19|29727.19|29727.19|29727.19|29727.19|0
1649171450000|2022-04-05 15:10:50|29726.89|29726.89|29726.89|29726.89|29726.89|29726.89|29726.89|29726.89|0
1649171510000|2022-04-05 15:11:50|29730.42|29730.42|29733.96|29733.96|29733.96|29733.96|29730.42|29730.42|0
1649171520000|2022-04-05 15:12:00|29734.56|29734.56|29738.09|29738.09|29738.09|29738.09|29734.56|29734.56|0
1649171540000|2022-04-05 15:12:20|29741.63|29741.63|29731.33|29731.33|29741.93|29741.93|29731.33|29731.33|0
1649171550000|2022-04-05 15:12:30|29734.86|29734.86|29734.86|29734.86|29734.86|29734.86|29734.86|29734.86|0
1649171580000|2022-04-05 15:13:00|29738.39|29738.39|29738.39|29738.39|29738.39|29738.39|29738.39|29738.39|0
1649171610000|2022-04-05 15:13:30|29738.7|29738.7|29742.23|29742.23|29742.23|29742.23|29738.7|29738.7|0
1649171660000|2022-04-05 15:14:20|29741.93|29741.93|29741.93|29741.93|29741.93|29741.93|29741.93|29741.93|0
1649171690000|2022-04-05 15:14:50|29745.46|29745.46|29749.06|29749.06|29749.3|29749.3|29745.46|29745.46|0
1649171700000|2022-04-05 15:15:00|29752.59|29752.59|29752.59|29752.59|29752.59|29752.59|29752.59|29752.59|0
1649171720000|2022-04-05 15:15:20|29756.13|29756.13|29756.13|29756.13|29756.13|29756.13|29756.13|29756.13|0
1649171730000|2022-04-05 15:15:30|29756.43|29756.43|29752.89|29752.89|29756.43|29756.43|29752.89|29752.89|0
1649171740000|2022-04-05 15:15:40|29749.36|29749.36|29749.36|29749.36|29749.36|29749.36|29749.36|29749.36|0
1649171750000|2022-04-05 15:15:50|29752.89|29752.89|29752.89|29752.89|29752.89|29752.89|29752.89|29752.89|0
1649171780000|2022-04-05 15:16:20|29756.43|29756.43|29756.43|29756.43|29756.43|29756.43|29756.43|29756.43|0
1649171790000|2022-04-05 15:16:30|29756.84|29756.84|29756.84|29756.84|29756.84|29756.84|29756.84|29756.84|0
1649171800000|2022-04-05 15:16:40|29756.54|29756.54|29756.54|29756.54|29756.54|29756.54|29756.54|29756.54|0
1649171850000|2022-04-05 15:17:30|29760.07|29760.07|29763.61|29763.61|29763.61|29763.61|29760.07|29760.07|0
1649171860000|2022-04-05 15:17:40|29777.75|29777.75|29770.68|29770.68|29777.75|29777.75|29770.68|29770.68|0
1649171880000|2022-04-05 15:18:00|29774.21|29774.21|29785.12|29785.12|29785.12|29785.12|29774.21|29774.21|0
1649171890000|2022-04-05 15:18:10|29785.53|29785.53|29785.53|29785.53|29785.53|29785.53|29785.53|29785.53|0
1649171920000|2022-04-05 15:18:40|29774.92|29774.92|29774.92|29774.92|29774.92|29774.92|29774.92|29774.92|0
1649171940000|2022-04-05 15:19:00|29775.22|29775.22|29775.22|29775.22|29775.22|29775.22|29775.22|29775.22|0
1649171950000|2022-04-05 15:19:10|29768.15|29768.15|29768.15|29768.15|29768.15|29768.15|29768.15|29768.15|0
1649171960000|2022-04-05 15:19:20|29767.85|29767.85|29774.21|29774.21|29774.21|29774.21|29764.32|29764.32|0
1649171970000|2022-04-05 15:19:30|29773.91|29773.91|29773.91|29773.91|29773.91|29773.91|29773.91|29773.91|0
1649171990000|2022-04-05 15:19:50|29774.21|29774.21|29774.21|29774.21|29774.21|29774.21|29774.21|29774.21|0
1649172000000|2022-04-05 15:20:00|29763.61|29763.61|29767.14|29767.14|29767.14|29767.14|29763.61|29763.61|0
1649172010000|2022-04-05 15:20:10|29770.68|29770.68|29774.21|29774.21|29774.21|29774.21|29770.68|29770.68|0
1649172060000|2022-04-05 15:21:00|29770.68|29770.68|29770.68|29770.68|29770.68|29770.68|29770.68|29770.68|0
1649172070000|2022-04-05 15:21:10|29774.21|29774.21|29771.16|29771.16|29774.7|29774.7|29771.16|29771.16|0
1649172080000|2022-04-05 15:21:20|29770.92|29770.92|29770.92|29770.92|29770.92|29770.92|29770.92|29770.92|0
1649172100000|2022-04-05 15:21:40|29771.22|29771.22|29771.22|29771.22|29771.22|29771.22|29771.22|29771.22|0
1649172110000|2022-04-05 15:21:50|29778.29|29778.29|29778.29|29778.29|29778.29|29778.29|29778.29|29778.29|0
1649172130000|2022-04-05 15:22:10|29774.75|29774.75|29774.75|29774.75|29774.75|29774.75|29774.75|29774.75|0
1649172160000|2022-04-05 15:22:40|29771.22|29771.22|29771.22|29771.22|29771.22|29771.22|29771.22|29771.22|0
1649172170000|2022-04-05 15:22:50|29770.62|29770.62|29770.62|29770.62|29770.62|29770.62|29770.62|29770.62|0
1649172220000|2022-04-05 15:23:40|29774.15|29774.15|29774.45|29774.45|29774.45|29774.45|29774.15|29774.15|0
1649172260000|2022-04-05 15:24:20|29773.85|29773.85|29773.85|29773.85|29773.85|29773.85|29773.85|29773.85|0
1649172300000|2022-04-05 15:25:00|29770.32|29770.32|29770.32|29770.32|29777.39|29777.39|29766.78|29766.78|0
1649172310000|2022-04-05 15:25:10|29770.62|29770.62|29763.55|29763.55|29770.62|29770.62|29763.55|29763.55|0
1649172320000|2022-04-05 15:25:20|29763.85|29763.85|29763.85|29763.85|29764.15|29764.15|29763.55|29763.55|0
1649172340000|2022-04-05 15:25:40|29764.15|29764.15|29767.68|29767.68|29767.68|29767.68|29764.15|29764.15|0
1649172370000|2022-04-05 15:26:10|29764.15|29764.15|29764.15|29764.15|29764.15|29764.15|29764.15|29764.15|0
1649172380000|2022-04-05 15:26:20|29771.22|29771.22|29771.22|29771.22|29771.22|29771.22|29771.22|29771.22|0
1649172390000|2022-04-05 15:26:30|29770.98|29770.98|29774.51|29774.51|29774.51|29774.51|29770.98|29770.98|0
1649172400000|2022-04-05 15:26:40|29778.05|29778.05|29774.51|29774.51|29781.58|29781.58|29774.51|29774.51|0
1649172420000|2022-04-05 15:27:00|29781.58|29781.58|29781.58|29781.58|29781.58|29781.58|29781.58|29781.58|0
1649172440000|2022-04-05 15:27:20|29785.12|29785.12|29785.12|29785.12|29785.12|29785.12|29785.12|29785.12|0
1649172450000|2022-04-05 15:27:30|29788.65|29788.65|29792.19|29792.19|29795.72|29795.72|29788.65|29788.65|0
1649172460000|2022-04-05 15:27:40|29792.49|29792.49|29788.95|29788.95|29792.49|29792.49|29788.95|29788.95|0
1649172480000|2022-04-05 15:28:00|29788.54|29788.54|29792.08|29792.08|29792.08|29792.08|29788.54|29788.54|0
1649172490000|2022-04-05 15:28:10|29795.61|29795.61|29796.62|29796.62|29802.68|29802.68|29795.61|29795.61|0
1649172500000|2022-04-05 15:28:20|29803.69|29803.69|29803.69|29803.69|29810.76|29810.76|29796.62|29796.62|0
1649172510000|2022-04-05 15:28:30|29811.36|29811.36|29807.23|29807.23|29811.36|29811.36|29803.69|29803.69|0
1649172520000|2022-04-05 15:28:40|29807.83|29807.83|29803.69|29803.69|29807.83|29807.83|29800.76|29800.76|0
1649172540000|2022-04-05 15:29:00|29807.23|29807.23|29800.16|29800.16|29807.23|29807.23|29800.16|29800.16|0
1649172550000|2022-04-05 15:29:10|29796.62|29796.62|29807.23|29807.23|29807.23|29807.23|29796.62|29796.62|0
1649172560000|2022-04-05 15:29:20|29800.16|29800.16|29807.23|29807.23|29807.23|29807.23|29800.16|29800.16|0
1649172570000|2022-04-05 15:29:30|29806.93|29806.93|29811.79|29811.79|29811.79|29811.79|29806.93|29806.93|0
1649172580000|2022-04-05 15:29:40|29811.49|29811.49|29825.03|29825.03|29825.03|29825.03|29811.49|29811.49|0
1649172590000|2022-04-05 15:29:50|29825.85|29825.85|29850.59|29850.59|29850.59|29850.59|29825.85|29825.85|0
1649229300000|2022-04-06 07:15:00|30333.56|30333.56|30333.56|30333.56|30333.56|30333.56|30333.56|30333.56|0
1649229320000|2022-04-06 07:15:20|30332.74|30332.74|30347.78|30347.78|30347.78|30347.78|30332.74|30332.74|0
1649229350000|2022-04-06 07:15:50|30345.38|30345.38|30345.38|30345.38|30345.38|30345.38|30345.38|30345.38|0
1649229360000|2022-04-06 07:16:00|30338.31|30338.31|30338.31|30338.31|30338.31|30338.31|30338.31|30338.31|0
1649229370000|2022-04-06 07:16:10|30339.04|30339.04|30339.04|30339.04|30339.04|30339.04|30339.04|30339.04|0
1649229380000|2022-04-06 07:16:20|30335.5|30335.5|30335.5|30335.5|30335.5|30335.5|30335.5|30335.5|0
1649229420000|2022-04-06 07:17:00|30336.7|30336.7|30347.31|30347.31|30354.38|30354.38|30336.7|30336.7|0
1649229430000|2022-04-06 07:17:10|30348.03|30348.03|30340.96|30340.96|30348.03|30348.03|30340.96|30340.96|0
1649229440000|2022-04-06 07:17:20|30339.76|30339.76|30325.32|30325.32|30339.76|30339.76|30325.32|30325.32|0
1649229450000|2022-04-06 07:17:30|30324.72|30324.72|30324.96|30324.96|30324.96|30324.96|30324|30324|0
1649229460000|2022-04-06 07:17:40|30314.36|30314.36|30317.89|30317.89|30317.89|30317.89|30310.82|30310.82|0
1649229480000|2022-04-06 07:18:00|30339.1|30339.1|30324.96|30324.96|30342.64|30342.64|30324.96|30324.96|0
1649229500000|2022-04-06 07:18:20|30332.03|30332.03|30314.36|30314.36|30349.71|30349.71|30314.36|30314.36|0
1649229510000|2022-04-06 07:18:30|30321.43|30321.43|30322.63|30322.63|30322.63|30322.63|30321.43|30321.43|0
1649229560000|2022-04-06 07:19:20|30347.38|30347.38|30343.84|30343.84|30347.38|30347.38|30343.84|30343.84|0
1649229570000|2022-04-06 07:19:30|30340.31|30340.31|30322.63|30322.63|30340.31|30340.31|30322.63|30322.63|0
1649229580000|2022-04-06 07:19:40|30323.45|30323.45|30330.52|30330.52|30330.52|30330.52|30323.45|30323.45|0
1649229590000|2022-04-06 07:19:50|30329.79|30329.79|30329.79|30329.79|30329.79|30329.79|30329.79|30329.79|0
1649229600000|2022-04-06 07:20:00|30329.19|30329.19|30326.26|30326.26|30329.79|30329.79|30326.26|30326.26|0
1649229610000|2022-04-06 07:20:10|30312.12|30312.12|30312.12|30312.12|30312.12|30312.12|30312.12|30312.12|0
1649229630000|2022-04-06 07:20:30|30326.26|30326.26|30326.02|30326.02|30326.26|30326.26|30326.02|30326.02|0
1649229640000|2022-04-06 07:20:40|30308.34|30308.34|30308.34|30308.34|30308.34|30308.34|30308.34|30308.34|0
1649229650000|2022-04-06 07:20:50|30315.41|30315.41|30315.41|30315.41|30315.41|30315.41|30315.41|30315.41|0
1649229660000|2022-04-06 07:21:00|30326.02|30326.02|30326.02|30326.02|30326.02|30326.02|30326.02|30326.02|0
1649229670000|2022-04-06 07:21:10|30325.78|30325.78|30336.38|30336.38|30336.38|30336.38|30325.78|30325.78|0
1649229710000|2022-04-06 07:21:50|30335.78|30335.78|30341.95|30341.95|30341.95|30341.95|30334.88|30334.88|0
1649229720000|2022-04-06 07:22:00|30334.88|30334.88|30331.34|30331.34|30338.41|30338.41|30331.34|30331.34|0
1649229740000|2022-04-06 07:22:20|30330.44|30330.44|30330.44|30330.44|30330.44|30330.44|30330.44|30330.44|0
1649229750000|2022-04-06 07:22:30|30331.26|30331.26|30331.26|30331.26|30331.26|30331.26|30331.26|30331.26|0
1649229760000|2022-04-06 07:22:40|30327.73|30327.73|30327.73|30327.73|30327.73|30327.73|30327.73|30327.73|0
1649229770000|2022-04-06 07:22:50|30334.8|30334.8|30327.73|30327.73|30334.8|30334.8|30327.73|30327.73|0
1649229780000|2022-04-06 07:23:00|30334.8|30334.8|30335.7|30335.7|30335.7|30335.7|30334.8|30334.8|0
1649229790000|2022-04-06 07:23:10|30339.23|30339.23|30339.23|30339.23|30339.23|30339.23|30339.23|30339.23|0
1649229800000|2022-04-06 07:23:20|30353.37|30353.37|30353.37|30353.37|30353.37|30353.37|30353.37|30353.37|0
1649229810000|2022-04-06 07:23:30|30363.98|30363.98|30374.58|30374.58|30374.58|30374.58|30363.98|30363.98|0
1649229820000|2022-04-06 07:23:40|30363.98|30363.98|30371.05|30371.05|30371.05|30371.05|30363.98|30363.98|0
1649229850000|2022-04-06 07:24:10|30381.65|30381.65|30374.58|30374.58|30388.72|30388.72|30374.58|30374.58|0
1649229870000|2022-04-06 07:24:30|30388.72|30388.72|30381.65|30381.65|30388.72|30388.72|30381.65|30381.65|0
1649229880000|2022-04-06 07:24:40|30385.19|30385.19|30385.19|30385.19|30385.19|30385.19|30385.19|30385.19|0
1649229890000|2022-04-06 07:24:50|30371.05|30371.05|30371.05|30371.05|30371.05|30371.05|30371.05|30371.05|0
1649229910000|2022-04-06 07:25:10|30363.57|30363.57|30355.65|30355.65|30363.57|30363.57|30355.65|30355.65|0
1649229930000|2022-04-06 07:25:30|30369.79|30369.79|30369.79|30369.79|30369.79|30369.79|30369.79|30369.79|0
1649229940000|2022-04-06 07:25:40|30359.19|30359.19|30359.19|30359.19|30359.19|30359.19|30359.19|30359.19|0
1649229950000|2022-04-06 07:25:50|30348.58|30348.58|30360.99|30360.99|30360.99|30360.99|30348.58|30348.58|0
1649229960000|2022-04-06 07:26:00|30360.69|30360.69|30360.69|30360.69|30360.69|30360.69|30360.69|30360.69|0
1649229970000|2022-04-06 07:26:10|30353.62|30353.62|30343.02|30343.02|30353.62|30353.62|30343.02|30343.02|0
1649229980000|2022-04-06 07:26:20|30346.55|30346.55|30343.02|30343.02|30346.55|30346.55|30343.02|30343.02|0
1649229990000|2022-04-06 07:26:30|30357.16|30357.16|30353.62|30353.62|30360.69|30360.69|30353.62|30353.62|0
1649230000000|2022-04-06 07:26:40|30346.55|30346.55|30339.48|30339.48|30346.55|30346.55|30339.48|30339.48|0
1649230010000|2022-04-06 07:26:50|30339.89|30339.89|30350.5|30350.5|30350.5|30350.5|30339.89|30339.89|0
1649230020000|2022-04-06 07:27:00|30343.43|30343.43|30343.43|30343.43|30343.43|30343.43|30343.43|30343.43|0
1649230030000|2022-04-06 07:27:10|30339.89|30339.89|30332.82|30332.82|30343.43|30343.43|30332.82|30332.82|0
1649230040000|2022-04-06 07:27:20|30329.29|30329.29|30332.82|30332.82|30336.36|30336.36|30329.29|30329.29|0
1649230050000|2022-04-06 07:27:30|30325.75|30325.75|30322.22|30322.22|30325.75|30325.75|30322.22|30322.22|0
1649230070000|2022-04-06 07:27:50|30315.15|30315.15|30315.15|30315.15|30315.15|30315.15|30315.15|30315.15|0
1649230090000|2022-04-06 07:28:10|30325.75|30325.75|30325.75|30325.75|30325.75|30325.75|30325.75|30325.75|0
1649230100000|2022-04-06 07:28:20|30339.89|30339.89|30334.02|30334.02|30339.89|30339.89|30325.75|30325.75|0
1649230110000|2022-04-06 07:28:30|30333.12|30333.12|30333.12|30333.12|30333.12|30333.12|30333.12|30333.12|0
1649230120000|2022-04-06 07:28:40|30329.59|30329.59|30329.59|30329.59|30329.59|30329.59|30329.59|30329.59|0
1649230140000|2022-04-06 07:29:00|30322.52|30322.52|30318.98|30318.98|30322.52|30322.52|30318.98|30318.98|0
1649230150000|2022-04-06 07:29:10|30318.74|30318.74|30318.74|30318.74|30318.74|30318.74|30318.74|30318.74|0
1649230160000|2022-04-06 07:29:20|30325.81|30325.81|30328.44|30328.44|30328.44|30328.44|30325.81|30325.81|0
1649230170000|2022-04-06 07:29:30|30339.05|30339.05|30339.05|30339.05|30339.05|30339.05|30339.05|30339.05|0
1649230180000|2022-04-06 07:29:40|30339.87|30339.87|30339.87|30339.87|30339.87|30339.87|30339.87|30339.87|0
1649230190000|2022-04-06 07:29:50|30340.35|30340.35|30340.11|30340.11|30341.55|30341.55|30340.11|30340.11|0
1649230200000|2022-04-06 07:30:00|30329.51|30329.51|30329.51|30329.51|30329.51|30329.51|30329.1|30329.1|0
1649230210000|2022-04-06 07:30:10|30342.74|30342.74|30342.74|30342.74|30342.74|30342.74|30342.74|30342.74|0
1649230220000|2022-04-06 07:30:20|30341.92|30341.92|30341.92|30341.92|30341.92|30341.92|30341.92|30341.92|0
1649230230000|2022-04-06 07:30:30|30352.53|30352.53|30352.53|30352.53|30352.53|30352.53|30352.53|30352.53|0
1649230240000|2022-04-06 07:30:40|30348.99|30348.99|30360.5|30360.5|30364.04|30364.04|30348.99|30348.99|0
1649230250000|2022-04-06 07:30:50|30360.91|30360.91|30360.91|30360.91|30360.91|30360.91|30360.91|30360.91|0
1649230260000|2022-04-06 07:31:00|30350.31|30350.31|30350.31|30350.31|30350.31|30350.31|30350.31|30350.31|0
1649230270000|2022-04-06 07:31:10|30360.91|30360.91|30360.91|30360.91|30360.91|30360.91|30360.91|30360.91|0
1649230290000|2022-04-06 07:31:30|30353.84|30353.84|30363.13|30363.13|30363.13|30363.13|30345.46|30345.46|0
1649230300000|2022-04-06 07:31:40|30366.67|30366.67|30369.72|30369.72|30369.72|30369.72|30366.18|30366.18|0
1649230310000|2022-04-06 07:31:50|30362.65|30362.65|30362.65|30362.65|30362.65|30362.65|30362.65|30362.65|0
1649230330000|2022-04-06 07:32:10|30361.75|30361.75|30356.9|30356.9|30361.75|30361.75|30356.9|30356.9|0
1649230340000|2022-04-06 07:32:20|30349.83|30349.83|30349.83|30349.83|30349.83|30349.83|30349.83|30349.83|0
1649230360000|2022-04-06 07:32:40|30349.23|30349.23|30356|30356|30356|30356|30345.4|30345.4|0
1649230370000|2022-04-06 07:32:50|30359.54|30359.54|30387.82|30387.82|30387.82|30387.82|30359.54|30359.54|0
1649230380000|2022-04-06 07:33:00|30391.35|30391.35|30391.35|30391.35|30391.35|30391.35|30387.82|30387.82|0
1649230390000|2022-04-06 07:33:10|30387.82|30387.82|30370.14|30370.14|30387.82|30387.82|30370.14|30370.14|0
1649230400000|2022-04-06 07:33:20|30370.44|30370.44|30402.56|30402.56|30402.56|30402.56|30370.44|30370.44|0
1649230430000|2022-04-06 07:33:50|30399.02|30399.02|30395.49|30395.49|30399.02|30399.02|30395.49|30395.49|0
1649230440000|2022-04-06 07:34:00|30402.56|30402.56|30406.09|30406.09|30406.09|30406.09|30402.56|30402.56|0
1649230460000|2022-04-06 07:34:20|30404.89|30404.89|30400.75|30400.75|30404.89|30404.89|30400.75|30400.75|0
1649230480000|2022-04-06 07:34:40|30393.68|30393.68|30377.74|30377.74|30393.68|30393.68|30374.21|30374.21|0
1649230490000|2022-04-06 07:34:50|30376.92|30376.92|30378.01|30378.01|30387.53|30387.53|30376.92|30376.92|0
1649230500000|2022-04-06 07:35:00|30377.6|30377.6|30370.53|30370.53|30377.6|30377.6|30370.53|30370.53|0
1649230510000|2022-04-06 07:35:10|30369.63|30369.63|30344.88|30344.88|30369.63|30369.63|30344.88|30344.88|0
1649230520000|2022-04-06 07:35:20|30348.42|30348.42|30365.85|30365.85|30365.85|30365.85|30344.64|30344.64|0
1649230550000|2022-04-06 07:35:50|30362.31|30362.31|30369.08|30369.08|30369.68|30369.68|30362.31|30362.31|0
1649230560000|2022-04-06 07:36:00|30376.15|30376.15|30397.96|30397.96|30415.64|30415.64|30372.62|30372.62|0
1649230570000|2022-04-06 07:36:10|30394.43|30394.43|30412.1|30412.1|30412.1|30412.1|30394.43|30394.43|0
1649230580000|2022-04-06 07:36:20|30408.57|30408.57|30405.03|30405.03|30408.57|30408.57|30405.03|30405.03|0
1649230590000|2022-04-06 07:36:30|30397.96|30397.96|30397.96|30397.96|30397.96|30397.96|30397.96|30397.96|0
1649230600000|2022-04-06 07:36:40|30401.5|30401.5|30401.5|30401.5|30401.5|30401.5|30401.5|30401.5|0
1649230620000|2022-04-06 07:37:00|30400.6|30400.6|30407.67|30407.67|30414.74|30414.74|30400.6|30400.6|0
1649230630000|2022-04-06 07:37:10|30411.2|30411.2|30414.74|30414.74|30414.74|30414.74|30411.2|30411.2|0
1649230640000|2022-04-06 07:37:20|30414.49|30414.49|30414.49|30414.49|30414.49|30414.49|30414.49|30414.49|0
1649230650000|2022-04-06 07:37:30|30410.96|30410.96|30410.96|30410.96|30410.96|30410.96|30410.96|30410.96|0
1649230670000|2022-04-06 07:37:50|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|0
1649230680000|2022-04-06 07:38:00|30421.97|30421.97|30421.97|30421.97|30421.97|30421.97|30421.97|30421.97|0
1649230690000|2022-04-06 07:38:10|30414.9|30414.9|30418.44|30418.44|30418.44|30418.44|30414.9|30414.9|0
1649230700000|2022-04-06 07:38:20|30421.97|30421.97|30425.51|30425.51|30425.51|30425.51|30421.97|30421.97|0
1649230710000|2022-04-06 07:38:30|30417.54|30417.54|30410.47|30410.47|30417.54|30417.54|30410.47|30410.47|0
1649230750000|2022-04-06 07:39:10|30414|30414|30414|30414|30414|30414|30414|30414|0
1649230760000|2022-04-06 07:39:20|30413.76|30413.76|30401.7|30401.7|30413.76|30413.76|30401.7|30401.7|0
1649230770000|2022-04-06 07:39:30|30405.24|30405.24|30401.7|30401.7|30405.24|30405.24|30401.7|30401.7|0
1649230790000|2022-04-06 07:39:50|30400.8|30400.8|30400.8|30400.8|30400.8|30400.8|30400.8|30400.8|0
1649230800000|2022-04-06 07:40:00|30399.98|30399.98|30399.98|30399.98|30399.98|30399.98|30399.98|30399.98|0
1649230810000|2022-04-06 07:40:10|30410.59|30410.59|30407.05|30407.05|30410.59|30410.59|30407.05|30407.05|0
1649230820000|2022-04-06 07:40:20|30421.19|30421.19|30414.12|30414.12|30421.19|30421.19|30414.12|30414.12|0
1649230830000|2022-04-06 07:40:30|30407.05|30407.05|30407.05|30407.05|30407.05|30407.05|30407.05|30407.05|0
1649230860000|2022-04-06 07:41:00|30414.12|30414.12|30414.12|30414.12|30414.12|30414.12|30410.59|30410.59|0
1649230880000|2022-04-06 07:41:20|30413.82|30413.82|30413.82|30413.82|30413.82|30413.82|30413.82|30413.82|0
1649230890000|2022-04-06 07:41:30|30414.42|30414.42|30417.96|30417.96|30417.96|30417.96|30414.42|30414.42|0
1649230920000|2022-04-06 07:42:00|30428.56|30428.56|30421.49|30421.49|30428.56|30428.56|30421.49|30421.49|0
1649230930000|2022-04-06 07:42:10|30414.42|30414.42|30414.42|30414.42|30414.42|30414.42|30414.42|30414.42|0
1649230940000|2022-04-06 07:42:20|30410.89|30410.89|30410.89|30410.89|30410.89|30410.89|30410.89|30410.89|0
1649230950000|2022-04-06 07:42:30|30410.65|30410.65|30398.02|30398.02|30410.65|30410.65|30398.02|30398.02|0
1649230960000|2022-04-06 07:42:40|30394.49|30394.49|30396.82|30396.82|30405.09|30405.09|30393.28|30393.28|0
1649230970000|2022-04-06 07:42:50|30396.22|30396.22|30399.75|30399.75|30399.75|30399.75|30396.22|30396.22|0
1649230980000|2022-04-06 07:43:00|30392.68|30392.68|30385.61|30385.61|30392.68|30392.68|30385.61|30385.61|0
1649230990000|2022-04-06 07:43:10|30382.08|30382.08|30376.28|30376.28|30382.08|30382.08|30376.28|30376.28|0
1649231000000|2022-04-06 07:43:20|30375.87|30375.87|30375.87|30375.87|30375.87|30375.87|30375.87|30375.87|0
1649231020000|2022-04-06 07:43:40|30351.13|30351.13|30351.13|30351.13|30351.13|30351.13|30344.06|30344.06|0
1649231030000|2022-04-06 07:43:50|30344.06|30344.06|30345.89|30345.89|30345.89|30345.89|30344.06|30344.06|0
1649231040000|2022-04-06 07:44:00|30346.49|30346.49|30346.49|30346.49|30346.49|30346.49|30346.49|30346.49|0
1649231050000|2022-04-06 07:44:10|30342.95|30342.95|30343.19|30343.19|30343.19|30343.19|30342.95|30342.95|0
1649231060000|2022-04-06 07:44:20|30343.49|30343.49|30344.4|30344.4|30344.4|30344.4|30343.49|30343.49|0
1649231070000|2022-04-06 07:44:30|30343.91|30343.91|30335.94|30335.94|30343.91|30343.91|30335.94|30335.94|0
1649231100000|2022-04-06 07:45:00|30318.27|30318.27|30313.67|30313.67|30318.27|30318.27|30313.67|30313.67|0
1649231110000|2022-04-06 07:45:10|30303.07|30303.07|30284.79|30284.79|30303.07|30303.07|30284.79|30284.79|0
1649231120000|2022-04-06 07:45:20|30281.25|30281.25|30274.19|30274.19|30281.25|30281.25|30274.19|30274.19|0
1649231130000|2022-04-06 07:45:30|30277.72|30277.72|30274.19|30274.19|30284.79|30284.79|30274.19|30274.19|0
1649231140000|2022-04-06 07:45:40|30277.72|30277.72|30288.32|30288.32|30288.32|30288.32|30277.72|30277.72|0
1649231150000|2022-04-06 07:45:50|30291.86|30291.86|30291.86|30291.86|30291.86|30291.86|30291.74|30291.74|0
1649231160000|2022-04-06 07:46:00|30288.32|30288.32|30284.79|30284.79|30288.32|30288.32|30284.79|30284.79|0
1649231170000|2022-04-06 07:46:10|30285.27|30285.27|30285.27|30285.27|30285.27|30285.27|30285.27|30285.27|0
1649231180000|2022-04-06 07:46:20|30284.86|30284.86|30291.93|30291.93|30291.93|30291.93|30284.86|30284.86|0
1649231190000|2022-04-06 07:46:30|30284.86|30284.86|30287.8|30287.8|30291.33|30291.33|30277.19|30277.19|0
1649231210000|2022-04-06 07:46:50|30280.73|30280.73|30276.37|30276.37|30280.73|30280.73|30276.37|30276.37|0
1649231220000|2022-04-06 07:47:00|30279.91|30279.91|30272.84|30272.84|30283.44|30283.44|30272.84|30272.84|0
1649231230000|2022-04-06 07:47:10|30269.3|30269.3|30265.77|30265.77|30269.3|30269.3|30265.77|30265.77|0
1649231260000|2022-04-06 07:47:40|30269.3|30269.3|30272.84|30272.84|30272.84|30272.84|30269.3|30269.3|0
1649231270000|2022-04-06 07:47:50|30273.25|30273.25|30262.64|30262.64|30273.25|30273.25|30262.64|30262.64|0
1649231280000|2022-04-06 07:48:00|30255.57|30255.57|30255.57|30255.57|30255.57|30255.57|30255.57|30255.57|0
1649231290000|2022-04-06 07:48:10|30259.11|30259.11|30259.11|30259.11|30259.11|30259.11|30259.11|30259.11|0
1649231300000|2022-04-06 07:48:20|30259.59|30259.59|30259.59|30259.59|30259.59|30259.59|30259.59|30259.59|0
1649231310000|2022-04-06 07:48:30|30245.45|30245.45|30244.85|30244.85|30245.45|30245.45|30244.85|30244.85|0
1649231330000|2022-04-06 07:48:50|30223.64|30223.64|30227.18|30227.18|30227.18|30227.18|30223.64|30223.64|0
1649231340000|2022-04-06 07:49:00|30230.71|30230.71|30230.71|30230.71|30230.71|30230.71|30230.71|30230.71|0
1649231350000|2022-04-06 07:49:10|30237.78|30237.78|30244.85|30244.85|30244.85|30244.85|30237.78|30237.78|0
1649231360000|2022-04-06 07:49:20|30234.25|30234.25|30234.25|30234.25|30234.25|30234.25|30234.25|30234.25|0
1649231370000|2022-04-06 07:49:30|30237.78|30237.78|30248.39|30248.39|30248.39|30248.39|30237.78|30237.78|0
1649231410000|2022-04-06 07:50:10|30251.92|30251.92|30251.92|30251.92|30251.92|30251.92|30251.92|30251.92|0
1649231420000|2022-04-06 07:50:20|30248.39|30248.39|30244.85|30244.85|30248.39|30248.39|30244.85|30244.85|0
1649231450000|2022-04-06 07:50:50|30237.78|30237.78|30237.78|30237.78|30237.78|30237.78|30237.78|30237.78|0
1649231460000|2022-04-06 07:51:00|30227.18|30227.18|30224.67|30224.67|30227.18|30227.18|30224.67|30224.67|0
1649231470000|2022-04-06 07:51:10|30231.74|30231.74|30231.74|30231.74|30231.74|30231.74|30231.74|30231.74|0
1649231480000|2022-04-06 07:51:20|30245.88|30245.88|30249.41|30249.41|30249.41|30249.41|30245.88|30245.88|0
1649231500000|2022-04-06 07:51:40|30250.01|30250.01|30250.61|30250.61|30250.61|30250.61|30250.01|30250.01|0
1649231510000|2022-04-06 07:51:50|30257.68|30257.68|30258.28|30258.28|30258.28|30258.28|30257.68|30257.68|0
1649231530000|2022-04-06 07:52:10|30261.82|30261.82|30261.82|30261.82|30265.35|30265.35|30261.82|30261.82|0
1649231550000|2022-04-06 07:52:30|30244.14|30244.14|30244.14|30244.14|30244.14|30244.14|30244.14|30244.14|0
1649231570000|2022-04-06 07:52:50|30240.61|30240.61|30240.61|30240.61|30240.61|30240.61|30240.61|30240.61|0
1649231600000|2022-04-06 07:53:20|30239.11|30239.11|30239.11|30239.11|30239.11|30239.11|30239.11|30239.11|0
1649231610000|2022-04-06 07:53:30|30232.04|30232.04|30231.79|30231.79|30232.04|30232.04|30231.79|30231.79|0
1649231620000|2022-04-06 07:53:40|30231.19|30231.19|30231.19|30231.19|30231.19|30231.19|30231.19|30231.19|0
1649231630000|2022-04-06 07:53:50|30227.66|30227.66|30224.12|30224.12|30227.66|30227.66|30209.98|30209.98|0
1649231650000|2022-04-06 07:54:10|30223.71|30223.71|30233.91|30233.91|30233.91|30233.91|30223.3|30223.3|0
1649231660000|2022-04-06 07:54:20|30223.3|30223.3|30223.3|30223.3|30223.3|30223.3|30223.3|30223.3|0
1649231690000|2022-04-06 07:54:50|30226.84|30226.84|30230.37|30230.37|30230.37|30230.37|30226.84|30226.84|0
1649231700000|2022-04-06 07:55:00|30240.98|30240.98|30244.92|30244.92|30248.05|30248.05|30240.98|30240.98|0
1649231720000|2022-04-06 07:55:20|30237.85|30237.85|30248.46|30248.46|30248.46|30248.46|30237.85|30237.85|0
1649231730000|2022-04-06 07:55:30|30244.92|30244.92|30241.39|30241.39|30244.92|30244.92|30241.39|30241.39|0
1649231740000|2022-04-06 07:55:40|30244.92|30244.92|30244.92|30244.92|30244.92|30244.92|30244.92|30244.92|0
1649231750000|2022-04-06 07:55:50|30230.78|30230.78|30230.78|30230.78|30230.78|30230.78|30230.78|30230.78|0
1649231810000|2022-04-06 07:56:50|30227.25|30227.25|30234.32|30234.32|30234.32|30234.32|30227.25|30227.25|0
1649231820000|2022-04-06 07:57:00|30233.72|30233.72|30226.65|30226.65|30233.72|30233.72|30226.65|30226.65|0
1649231830000|2022-04-06 07:57:10|30223.11|30223.11|30223.11|30223.11|30223.11|30223.11|30223.11|30223.11|0
1649231840000|2022-04-06 07:57:20|30219.58|30219.58|30223.11|30223.11|30223.11|30223.11|30219.58|30219.58|0
1649231890000|2022-04-06 07:58:10|30219.58|30219.58|30219.58|30219.58|30219.58|30219.58|30219.58|30219.58|0
1649231910000|2022-04-06 07:58:30|30208.97|30208.97|30212.51|30212.51|30212.51|30212.51|30208.97|30208.97|0
1649231940000|2022-04-06 07:59:00|30205.44|30205.44|30205.44|30205.44|30205.44|30205.44|30205.44|30205.44|0
1649231950000|2022-04-06 07:59:10|30204.62|30204.62|30184.51|30184.51|30204.62|30204.62|30184.51|30184.51|0
1649231960000|2022-04-06 07:59:20|30180.98|30180.98|30181.39|30181.39|30181.39|30181.39|30180.98|30180.98|0
1649232000000|2022-04-06 08:00:00|30184.92|30184.92|30206.13|30206.13|30206.13|30206.13|30184.92|30184.92|0
1649232010000|2022-04-06 08:00:10|30205.41|30205.41|30204.5|30204.5|30205.41|30205.41|30204.5|30204.5|0
1649232020000|2022-04-06 08:00:20|30203.68|30203.68|30203.68|30203.68|30203.68|30203.68|30203.68|30203.68|0
1649232050000|2022-04-06 08:00:50|30200.15|30200.15|30200.15|30200.15|30200.15|30200.15|30200.15|30200.15|0
1649232060000|2022-04-06 08:01:00|30189.55|30189.55|30186.01|30186.01|30189.55|30189.55|30186.01|30186.01|0
1649232070000|2022-04-06 08:01:10|30184.21|30184.21|30173.6|30173.6|30184.21|30184.21|30173.6|30173.6|0
1649232100000|2022-04-06 08:01:40|30155.93|30155.93|30162.1|30162.1|30166.53|30166.53|30145.32|30145.32|0
1649232110000|2022-04-06 08:01:50|30165.63|30165.63|30186.84|30186.84|30186.84|30186.84|30165.63|30165.63|0
1649232120000|2022-04-06 08:02:00|30176.24|30176.24|30176.24|30176.24|30176.24|30176.24|30176.24|30176.24|0
1649232130000|2022-04-06 08:02:10|30177.74|30177.74|30209.55|30209.55|30209.55|30209.55|30177.74|30177.74|0
1649232140000|2022-04-06 08:02:20|30209.25|30209.25|30195.11|30195.11|30209.25|30209.25|30188.04|30188.04|0
1649232150000|2022-04-06 08:02:30|30202.18|30202.18|30209.25|30209.25|30209.25|30209.25|30202.18|30202.18|0
1649232160000|2022-04-06 08:02:40|30212.79|30212.79|30227.17|30227.17|30227.17|30227.17|30212.79|30212.79|0
1649232180000|2022-04-06 08:03:00|30226.87|30226.87|30223.33|30223.33|30230.4|30230.4|30223.33|30223.33|0
1649232200000|2022-04-06 08:03:20|30230.4|30230.4|30233.94|30233.94|30233.94|30233.94|30230.4|30230.4|0
1649232240000|2022-04-06 08:04:00|30226.87|30226.87|30226.87|30226.87|30226.87|30226.87|30226.87|30226.87|0
1649232250000|2022-04-06 08:04:10|30227.35|30227.35|30241.49|30241.49|30241.49|30241.49|30227.35|30227.35|0
1649232280000|2022-04-06 08:04:40|30239.99|30239.99|30239.99|30239.99|30239.99|30239.99|30239.99|30239.99|0
1649232320000|2022-04-06 08:05:20|30261.2|30261.2|30261.2|30261.2|30261.2|30261.2|30261.2|30261.2|0
1649232330000|2022-04-06 08:05:30|30268.27|30268.27|30269.47|30269.47|30269.47|30269.47|30268.27|30268.27|0
1649232340000|2022-04-06 08:05:40|30270.07|30270.07|30277.14|30277.14|30277.14|30277.14|30270.07|30270.07|0
1649232350000|2022-04-06 08:05:50|30284.21|30284.21|30284.21|30284.21|30284.21|30284.21|30284.21|30284.21|0
1649232360000|2022-04-06 08:06:00|30284.81|30284.81|30284.81|30284.81|30284.81|30284.81|30284.81|30284.81|0
1649232370000|2022-04-06 08:06:10|30285.41|30285.41|30242.99|30242.99|30285.41|30285.41|30242.99|30242.99|0
1649232380000|2022-04-06 08:06:20|30232.39|30232.39|30246.53|30246.53|30246.53|30246.53|30232.39|30232.39|0
1649232390000|2022-04-06 08:06:30|30235.92|30235.92|30239.46|30239.46|30246.53|30246.53|30235.92|30235.92|0
1649232400000|2022-04-06 08:06:40|30242.99|30242.99|30228.85|30228.85|30242.99|30242.99|30228.85|30228.85|0
1649232430000|2022-04-06 08:07:10|30235.92|30235.92|30214.72|30214.72|30235.92|30235.92|30214.72|30214.72|0
1649232440000|2022-04-06 08:07:20|30214.41|30214.41|30214.41|30214.41|30214.41|30214.41|30214.41|30214.41|0
1649232450000|2022-04-06 08:07:30|30217.95|30217.95|30210.88|30210.88|30217.95|30217.95|30210.88|30210.88|0
1649232460000|2022-04-06 08:07:40|30221.48|30221.48|30214.41|30214.41|30221.48|30221.48|30214.41|30214.41|0
1649232470000|2022-04-06 08:07:50|30215.32|30215.32|30215.32|30215.32|30215.32|30215.32|30215.32|30215.32|0
1649232480000|2022-04-06 08:08:00|30204.71|30204.71|30201.18|30201.18|30204.71|30204.71|30201.18|30201.18|0
1649232500000|2022-04-06 08:08:20|30208.25|30208.25|30204.71|30204.71|30208.25|30208.25|30204.71|30204.71|0
1649232510000|2022-04-06 08:08:30|30203.51|30203.51|30185.02|30185.02|30203.51|30203.51|30185.02|30185.02|0
1649232520000|2022-04-06 08:08:40|30177.95|30177.95|30177.95|30177.95|30177.95|30177.95|30177.95|30177.95|0
1649232530000|2022-04-06 08:08:50|30185.02|30185.02|30185.02|30185.02|30185.02|30185.02|30185.02|30185.02|0
1649232550000|2022-04-06 08:09:10|30188.55|30188.55|30192.09|30192.09|30195.62|30195.62|30188.55|30188.55|0
1649232580000|2022-04-06 08:09:40|30199.16|30199.16|30199.16|30199.16|30199.16|30199.16|30199.16|30199.16|0
1649232590000|2022-04-06 08:09:50|30195.62|30195.62|30192.09|30192.09|30195.62|30195.62|30192.09|30192.09|0
1649232620000|2022-04-06 08:10:20|30195.62|30195.62|30195.62|30195.62|30195.62|30195.62|30195.62|30195.62|0
1649232630000|2022-04-06 08:10:30|30199.16|30199.16|30195.62|30195.62|30199.16|30199.16|30195.62|30195.62|0
1649232680000|2022-04-06 08:11:20|30188.55|30188.55|30185.02|30185.02|30188.55|30188.55|30185.02|30185.02|0
1649232690000|2022-04-06 08:11:30|30181.48|30181.48|30167.1|30167.1|30181.48|30181.48|30167.1|30167.1|0
1649232700000|2022-04-06 08:11:40|30150.86|30150.86|30142.97|30142.97|30150.86|30150.86|30142.97|30142.97|0
1649232710000|2022-04-06 08:11:50|30153.57|30153.57|30153.57|30153.57|30153.57|30153.57|30153.57|30153.57|0
1649232720000|2022-04-06 08:12:00|30150.04|30150.04|30153.57|30153.57|30153.57|30153.57|30150.04|30150.04|0
1649232730000|2022-04-06 08:12:10|30160.64|30160.64|30164.18|30164.18|30164.18|30164.18|30160.64|30160.64|0
1649232770000|2022-04-06 08:12:50|30164.59|30164.59|30164.59|30164.59|30164.59|30164.59|30164.59|30164.59|0
1649232780000|2022-04-06 08:13:00|30171.66|30171.66|30160.15|30160.15|30175.19|30175.19|30160.15|30160.15|0
1649232790000|2022-04-06 08:13:10|30163.69|30163.69|30156.62|30156.62|30163.69|30163.69|30156.62|30156.62|0
1649232800000|2022-04-06 08:13:20|30174.29|30174.29|30174.29|30174.29|30174.29|30174.29|30167.22|30167.22|0
1649232840000|2022-04-06 08:14:00|30173.47|30173.47|30162.87|30162.87|30173.47|30173.47|30159.33|30159.33|0
1649232850000|2022-04-06 08:14:10|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|0
1649232910000|2022-04-06 08:15:10|30177|30177|30177|30177|30177|30177|30177|30177|0
1649232940000|2022-04-06 08:15:40|30187.61|30187.61|30184.07|30184.07|30187.61|30187.61|30184.07|30184.07|0
1649232960000|2022-04-06 08:16:00|30184.38|30184.38|30194.98|30194.98|30194.98|30194.98|30184.38|30184.38|0
1649232970000|2022-04-06 08:16:10|30191.45|30191.45|30187.01|30187.01|30191.45|30191.45|30187.01|30187.01|0
1649232990000|2022-04-06 08:16:30|30190.54|30190.54|30190.54|30190.54|30190.54|30190.54|30190.54|30190.54|0
1649233000000|2022-04-06 08:16:40|30191.75|30191.75|30191.75|30191.75|30191.75|30191.75|30191.75|30191.75|0
1649233040000|2022-04-06 08:17:20|30177.61|30177.61|30184.68|30184.68|30184.68|30184.68|30177.61|30177.61|0
1649233050000|2022-04-06 08:17:30|30184.38|30184.38|30184.38|30184.38|30184.38|30184.38|30184.38|30184.38|0
1649233070000|2022-04-06 08:17:50|30194.98|30194.98|30191.45|30191.45|30194.98|30194.98|30191.45|30191.45|0
1649233090000|2022-04-06 08:18:10|30190.54|30190.54|30183.47|30183.47|30190.54|30190.54|30183.47|30183.47|0
1649233140000|2022-04-06 08:19:00|30169.33|30169.33|30169.33|30169.33|30169.33|30169.33|30169.33|30169.33|0
1649233190000|2022-04-06 08:19:50|30176.4|30176.4|30176.4|30176.4|30176.4|30176.4|30176.4|30176.4|0
1649233200000|2022-04-06 08:20:00|30169.33|30169.33|30159.33|30159.33|30169.33|30169.33|30158.73|30158.73|0
1649233210000|2022-04-06 08:20:10|30155.8|30155.8|30155.8|30155.8|30155.8|30155.8|30155.8|30155.8|0
1649233240000|2022-04-06 08:20:40|30155.19|30155.19|30155.19|30155.19|30155.19|30155.19|30155.19|30155.19|0
1649233270000|2022-04-06 08:21:10|30137.11|30137.11|30135|30135|30137.11|30137.11|30135|30135|0
1649233300000|2022-04-06 08:21:40|30135.6|30135.6|30135.6|30135.6|30135.6|30135.6|30135.6|30135.6|0
1649233320000|2022-04-06 08:22:00|30135.24|30135.24|30120.86|30120.86|30135.24|30135.24|30120.86|30120.86|0
1649233330000|2022-04-06 08:22:10|30120.26|30120.26|30119.66|30119.66|30120.26|30120.26|30119.66|30119.66|0
1649233340000|2022-04-06 08:22:20|30112.59|30112.59|30112.18|30112.18|30112.59|30112.59|30112.18|30112.18|0
1649233360000|2022-04-06 08:22:40|30115.71|30115.71|30115.71|30115.71|30115.71|30115.71|30115.71|30115.71|0
1649233370000|2022-04-06 08:22:50|30122.78|30122.78|30126.32|30126.32|30126.32|30126.32|30122.78|30122.78|0
1649233380000|2022-04-06 08:23:00|30115.71|30115.71|30129.85|30129.85|30129.85|30129.85|30115.71|30115.71|0
1649233390000|2022-04-06 08:23:10|30122.78|30122.78|30123.68|30123.68|30123.68|30123.68|30122.78|30122.78|0
1649233400000|2022-04-06 08:23:20|30127.22|30127.22|30127.22|30127.22|30127.22|30127.22|30127.22|30127.22|0
1649233410000|2022-04-06 08:23:30|30123.68|30123.68|30113.08|30113.08|30123.68|30123.68|30113.08|30113.08|0
1649233450000|2022-04-06 08:24:10|30127.22|30127.22|30123.68|30123.68|30127.22|30127.22|30123.68|30123.68|0
1649233480000|2022-04-06 08:24:40|30123.38|30123.38|30123.38|30123.38|30123.38|30123.38|30123.38|30123.38|0
1649233490000|2022-04-06 08:24:50|30126.92|30126.92|30126.32|30126.32|30126.92|30126.92|30126.32|30126.32|0
1649233500000|2022-04-06 08:25:00|30126.02|30126.02|30126.62|30126.62|30126.62|30126.62|30126.02|30126.02|0
1649233510000|2022-04-06 08:25:10|30140.76|30140.76|30123.9|30123.9|30141.58|30141.58|30123.9|30123.9|0
1649233550000|2022-04-06 08:25:50|30124.31|30124.31|30124.31|30124.31|30124.31|30124.31|30124.31|30124.31|0
1649233560000|2022-04-06 08:26:00|30134.92|30134.92|30141.69|30141.69|30141.99|30141.99|30134.92|30134.92|0
1649233570000|2022-04-06 08:26:10|30138.15|30138.15|30138.45|30138.45|30138.75|30138.75|30138.15|30138.15|0
1649233580000|2022-04-06 08:26:20|30131.38|30131.38|30131.38|30131.38|30131.38|30131.38|30131.38|30131.38|0
1649233600000|2022-04-06 08:26:40|30142.29|30142.29|30142.29|30142.29|30142.29|30142.29|30142.29|30142.29|0
1649233610000|2022-04-06 08:26:50|30145.82|30145.82|30156.84|30156.84|30156.84|30156.84|30145.82|30145.82|0
1649233620000|2022-04-06 08:27:00|30157.44|30157.44|30164.51|30164.51|30164.51|30164.51|30157.44|30157.44|0
1649233630000|2022-04-06 08:27:10|30160.97|30160.97|30178.65|30178.65|30178.65|30178.65|30160.97|30160.97|0
1649233640000|2022-04-06 08:27:20|30171.58|30171.58|30168.04|30168.04|30171.58|30171.58|30164.51|30164.51|0
1649233660000|2022-04-06 08:27:40|30175.11|30175.11|30178.65|30178.65|30178.65|30178.65|30175.11|30175.11|0
1649233680000|2022-04-06 08:28:00|30164.51|30164.51|30164.51|30164.51|30164.51|30164.51|30164.51|30164.51|0
1649233700000|2022-04-06 08:28:20|30157.44|30157.44|30157.44|30157.44|30157.44|30157.44|30157.44|30157.44|0
1649233710000|2022-04-06 08:28:30|30160.97|30160.97|30164.51|30164.51|30164.51|30164.51|30160.97|30160.97|0
1649233720000|2022-04-06 08:28:40|30168.04|30168.04|30168.04|30168.04|30168.04|30168.04|30168.04|30168.04|0
1649233740000|2022-04-06 08:29:00|30168.77|30168.77|30165.64|30165.64|30168.77|30168.77|30158.16|30158.16|0
1649233750000|2022-04-06 08:29:10|30162.11|30162.11|30158.57|30158.57|30162.11|30162.11|30158.57|30158.57|0
1649233770000|2022-04-06 08:29:30|30158.98|30158.98|30158.98|30158.98|30158.98|30158.98|30158.98|30158.98|0
1649233790000|2022-04-06 08:29:50|30166.05|30166.05|30166.05|30166.05|30166.05|30166.05|30166.05|30166.05|0
1649233810000|2022-04-06 08:30:10|30155.45|30155.45|30155.45|30155.45|30155.45|30155.45|30155.45|30155.45|0
1649233830000|2022-04-06 08:30:30|30162.52|30162.52|30169.89|30169.89|30169.89|30169.89|30155.75|30155.75|0
1649233840000|2022-04-06 08:30:40|30169.59|30169.59|30180.19|30180.19|30180.19|30180.19|30169.59|30169.59|0
1649233880000|2022-04-06 08:31:20|30194.33|30194.33|30194.33|30194.33|30197.87|30197.87|30194.33|30194.33|0
1649233920000|2022-04-06 08:32:00|30193.92|30193.92|30193.92|30193.92|30193.92|30193.92|30193.92|30193.92|0
1649233930000|2022-04-06 08:32:10|30186.85|30186.85|30186.85|30186.85|30186.85|30186.85|30186.85|30186.85|0
1649233940000|2022-04-06 08:32:20|30186.25|30186.25|30186.25|30186.25|30186.25|30186.25|30186.25|30186.25|0
1649233950000|2022-04-06 08:32:30|30186.55|30186.55|30187.45|30187.45|30187.45|30187.45|30186.55|30186.55|0
1649233960000|2022-04-06 08:32:40|30187.86|30187.86|30187.86|30187.86|30187.86|30187.86|30187.86|30187.86|0
1649233980000|2022-04-06 08:33:00|30177.26|30177.26|30180.79|30180.79|30180.79|30180.79|30177.26|30177.26|0
1649233990000|2022-04-06 08:33:10|30184.33|30184.33|30184.33|30184.33|30184.33|30184.33|30184.33|30184.33|0
1649234000000|2022-04-06 08:33:20|30184.63|30184.63|30184.63|30184.63|30184.63|30184.63|30184.63|30184.63|0
1649234010000|2022-04-06 08:33:30|30181.09|30181.09|30181.09|30181.09|30181.09|30181.09|30181.09|30181.09|0
1649234040000|2022-04-06 08:34:00|30177.56|30177.56|30177.26|30177.26|30177.56|30177.56|30177.26|30177.26|0
1649234090000|2022-04-06 08:34:50|30178.46|30178.46|30178.76|30178.76|30182|30182|30178.46|30178.46|0
1649234140000|2022-04-06 08:35:40|30171.69|30171.69|30171.69|30171.69|30171.69|30171.69|30171.69|30171.69|0
1649234150000|2022-04-06 08:35:50|30171.28|30171.28|30171.28|30171.28|30171.28|30171.28|30171.28|30171.28|0
1649234170000|2022-04-06 08:36:10|30171.16|30171.16|30171.04|30171.04|30171.16|30171.16|30171.04|30171.04|0
1649234180000|2022-04-06 08:36:20|30163.97|30163.97|30156.49|30156.49|30163.97|30163.97|30156.49|30156.49|0
1649234200000|2022-04-06 08:36:40|30142.35|30142.35|30138.82|30138.82|30142.35|30142.35|30138.82|30138.82|0
1649234210000|2022-04-06 08:36:50|30135.28|30135.28|30133.78|30133.78|30135.28|30135.28|30133.78|30133.78|0
1649234220000|2022-04-06 08:37:00|30140.85|30140.85|30144.38|30144.38|30147.92|30147.92|30140.85|30140.85|0
1649234230000|2022-04-06 08:37:10|30144.14|30144.14|30147.68|30147.68|30147.68|30147.68|30144.14|30144.14|0
1649234240000|2022-04-06 08:37:20|30133.54|30133.54|30132.64|30132.64|30133.54|30133.54|30132.64|30132.64|0
1649234250000|2022-04-06 08:37:30|30125.57|30125.57|30125.57|30125.57|30125.57|30125.57|30125.57|30125.57|0
1649234280000|2022-04-06 08:38:00|30129.1|30129.1|30129.1|30129.1|30129.1|30129.1|30129.1|30129.1|0
1649234300000|2022-04-06 08:38:20|30132.64|30132.64|30139.7|30139.7|30139.7|30139.7|30132.64|30132.64|0
1649234330000|2022-04-06 08:38:50|30136.17|30136.17|30125.57|30125.57|30136.17|30136.17|30125.57|30125.57|0
1649234390000|2022-04-06 08:39:50|30129.1|30129.1|30129.1|30129.1|30129.1|30129.1|30129.1|30129.1|0
1649234400000|2022-04-06 08:40:00|30136.17|30136.17|30136.17|30136.17|30136.17|30136.17|30136.17|30136.17|0
1649234420000|2022-04-06 08:40:20|30135.27|30135.27|30135.27|30135.27|30135.27|30135.27|30135.27|30135.27|0
1649234450000|2022-04-06 08:40:50|30134.86|30134.86|30134.86|30134.86|30134.86|30134.86|30134.86|30134.86|0
1649234460000|2022-04-06 08:41:00|30138.39|30138.39|30138.39|30138.39|30138.39|30138.39|30138.39|30138.39|0
1649234480000|2022-04-06 08:41:20|30138.09|30138.09|30138.99|30138.99|30138.99|30138.99|30138.09|30138.09|0
1649234490000|2022-04-06 08:41:30|30135.46|30135.46|30135.46|30135.46|30135.46|30135.46|30135.46|30135.46|0
1649234530000|2022-04-06 08:42:10|30135.16|30135.16|30135.16|30135.16|30135.16|30135.16|30135.16|30135.16|0
1649234590000|2022-04-06 08:43:10|30121.02|30121.02|30135.46|30135.46|30135.46|30135.46|30121.02|30121.02|0
1649234610000|2022-04-06 08:43:30|30135.16|30135.16|30127.31|30127.31|30135.16|30135.16|30127.19|30127.19|0
1649234620000|2022-04-06 08:43:40|30128.51|30128.51|30128.81|30128.81|30128.81|30128.81|30128.51|30128.51|0
1649234650000|2022-04-06 08:44:10|30125.28|30125.28|30125.28|30125.28|30125.28|30125.28|30125.28|30125.28|0
1649234660000|2022-04-06 08:44:20|30121.74|30121.74|30121.74|30121.74|30121.74|30121.74|30121.74|30121.74|0
1649234680000|2022-04-06 08:44:40|30121.33|30121.33|30110.43|30110.43|30121.33|30121.33|30110.43|30110.43|0
1649234690000|2022-04-06 08:44:50|30110.73|30110.73|30110.73|30110.73|30110.73|30110.73|30110.73|30110.73|0
1649234750000|2022-04-06 08:45:50|30110.32|30110.32|30110.32|30110.32|30110.32|30110.32|30110.32|30110.32|0
1649234780000|2022-04-06 08:46:20|30120.92|30120.92|30113.85|30113.85|30120.92|30120.92|30113.85|30113.85|0
1649234790000|2022-04-06 08:46:30|30114.26|30114.26|30113.66|30113.66|30114.26|30114.26|30113.66|30113.66|0
1649234800000|2022-04-06 08:46:40|30103.06|30103.06|30088.92|30088.92|30110.13|30110.13|30088.92|30088.92|0
1649234820000|2022-04-06 08:47:00|30092.45|30092.45|30086.28|30086.28|30093.35|30093.35|30086.28|30086.28|0
1649234830000|2022-04-06 08:47:10|30082.75|30082.75|30082.75|30082.75|30082.75|30082.75|30082.75|30082.75|0
1649234850000|2022-04-06 08:47:30|30058|30058|30054.47|30054.47|30058|30058|30047.4|30047.4|0
1649234860000|2022-04-06 08:47:40|30058|30058|30093.35|30093.35|30096.89|30096.89|30054.47|30054.47|0
1649234870000|2022-04-06 08:47:50|30100.42|30100.42|30100.42|30100.42|30100.42|30100.42|30100.42|30100.42|0
1649234880000|2022-04-06 08:48:00|30096.89|30096.89|30096.89|30096.89|30096.89|30096.89|30096.89|30096.89|0
1649234890000|2022-04-06 08:48:10|30111.03|30111.03|30109.83|30109.83|30111.03|30111.03|30109.83|30109.83|0
1649234910000|2022-04-06 08:48:30|30113.36|30113.36|30109.83|30109.83|30113.36|30113.36|30109.83|30109.83|0
1649234920000|2022-04-06 08:48:40|30106.29|30106.29|30102.76|30102.76|30106.29|30106.29|30102.76|30102.76|0
1649234930000|2022-04-06 08:48:50|30109.83|30109.83|30109.83|30109.83|30109.83|30109.83|30109.83|30109.83|0
1649234980000|2022-04-06 08:49:40|30138.11|30138.11|30138.11|30138.11|30138.11|30138.11|30138.11|30138.11|0
1649234990000|2022-04-06 08:49:50|30137.8|30137.8|30137.8|30137.8|30137.8|30137.8|30137.8|30137.8|0
1649235010000|2022-04-06 08:50:10|30123.67|30123.67|30120.43|30120.43|30123.67|30123.67|30120.13|30120.13|0
1649235020000|2022-04-06 08:50:20|30123.97|30123.97|30123.97|30123.97|30123.97|30123.97|30123.97|30123.97|0
1649235030000|2022-04-06 08:50:30|30127.5|30127.5|30127.5|30127.5|30127.5|30127.5|30127.5|30127.5|0
1649235040000|2022-04-06 08:50:40|30138.11|30138.11|30138.11|30138.11|30138.11|30138.11|30138.11|30138.11|0
1649235070000|2022-04-06 08:51:10|30127.5|30127.5|30127.5|30127.5|30127.5|30127.5|30120.43|30120.43|0
1649235080000|2022-04-06 08:51:20|30127.14|30127.14|30127.14|30127.14|30127.14|30127.14|30127.14|30127.14|0
1649235110000|2022-04-06 08:51:50|30141.28|30141.28|30130.67|30130.67|30141.28|30141.28|30130.67|30130.67|0
1649235120000|2022-04-06 08:52:00|30144.81|30144.81|30158.95|30158.95|30158.95|30158.95|30144.81|30144.81|0
1649235130000|2022-04-06 08:52:10|30155.42|30155.42|30162.49|30162.49|30162.49|30162.49|30155.42|30155.42|0
1649235140000|2022-04-06 08:52:20|30166.02|30166.02|30166.02|30166.02|30166.02|30166.02|30166.02|30166.02|0
1649235160000|2022-04-06 08:52:40|30165.72|30165.72|30165.72|30165.72|30165.72|30165.72|30165.72|30165.72|0
1649235170000|2022-04-06 08:52:50|30162.19|30162.19|30169.26|30169.26|30169.26|30169.26|30162.19|30162.19|0
1649235180000|2022-04-06 08:53:00|30165.72|30165.72|30165.72|30165.72|30165.72|30165.72|30165.72|30165.72|0
1649235190000|2022-04-06 08:53:10|30166.32|30166.32|30155.72|30155.72|30166.32|30166.32|30155.72|30155.72|0
1649235210000|2022-04-06 08:53:30|30159.25|30159.25|30159.25|30159.25|30159.25|30159.25|30159.25|30159.25|0
1649235230000|2022-04-06 08:53:50|30169.86|30169.86|30169.86|30169.86|30169.86|30169.86|30169.86|30169.86|0
1649235240000|2022-04-06 08:54:00|30166.32|30166.32|30166.32|30166.32|30166.32|30166.32|30166.32|30166.32|0
1649235260000|2022-04-06 08:54:20|30159.25|30159.25|30159.25|30159.25|30159.25|30159.25|30159.25|30159.25|0
1649235290000|2022-04-06 08:54:50|30158.65|30158.65|30158.65|30158.65|30158.65|30158.65|30158.65|30158.65|0
1649235320000|2022-04-06 08:55:20|30151.58|30151.58|30136.54|30136.54|30151.58|30151.58|30136.54|30136.54|0
1649235330000|2022-04-06 08:55:30|30133.01|30133.01|30136.95|30136.95|30136.95|30136.95|30133.01|30133.01|0
1649235340000|2022-04-06 08:55:40|30144.02|30144.02|30144.43|30144.43|30144.43|30144.43|30144.02|30144.02|0
1649235400000|2022-04-06 08:56:40|30162.1|30162.1|30162.1|30162.1|30162.1|30162.1|30162.1|30162.1|0
1649235420000|2022-04-06 08:57:00|30162.4|30162.4|30162.4|30162.4|30162.4|30162.4|30162.4|30162.4|0
1649235430000|2022-04-06 08:57:10|30162.16|30162.16|30162.16|30162.16|30162.16|30162.16|30162.16|30162.16|0
1649235460000|2022-04-06 08:57:40|30161.86|30161.86|30161.56|30161.56|30162.16|30162.16|30161.56|30161.56|0
1649235480000|2022-04-06 08:58:00|30172.17|30172.17|30172.17|30172.17|30172.17|30172.17|30172.17|30172.17|0
1649235520000|2022-04-06 08:58:40|30165.1|30165.1|30175.7|30175.7|30175.7|30175.7|30165.1|30165.1|0
1649235550000|2022-04-06 08:59:10|30172.17|30172.17|30168.63|30168.63|30172.17|30172.17|30168.63|30168.63|0
1649235560000|2022-04-06 08:59:20|30143.89|30143.89|30122.68|30122.68|30143.89|30143.89|30122.68|30122.68|0
1649235570000|2022-04-06 08:59:30|30126.21|30126.21|30143.89|30143.89|30143.89|30143.89|30126.21|30126.21|0
1649235580000|2022-04-06 08:59:40|30136.82|30136.82|30138.02|30138.02|30138.02|30138.02|30136.82|30136.82|0
1649235590000|2022-04-06 08:59:50|30137.42|30137.42|30141.85|30141.85|30141.85|30141.85|30137.42|30137.42|0
1649235600000|2022-04-06 09:00:00|30140.35|30140.35|30140.95|30140.95|30141.55|30141.55|30140.35|30140.35|0
1649235610000|2022-04-06 09:00:10|30142.15|30142.15|30138.62|30138.62|30145.69|30145.69|30138.62|30138.62|0
1649235620000|2022-04-06 09:00:20|30139.1|30139.1|30139.1|30139.1|30139.1|30139.1|30139.1|30139.1|0
1649235630000|2022-04-06 09:00:30|30142.64|30142.64|30146.17|30146.17|30146.17|30146.17|30142.64|30142.64|0
1649235670000|2022-04-06 09:01:10|30144.97|30144.97|30144.97|30144.97|30144.97|30144.97|30144.97|30144.97|0
1649235710000|2022-04-06 09:01:50|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|0
1649235720000|2022-04-06 09:02:00|30137.9|30137.9|30137.9|30137.9|30137.9|30137.9|30137.9|30137.9|0
1649235770000|2022-04-06 09:02:50|30138.5|30138.5|30138.2|30138.2|30138.5|30138.5|30138.2|30138.2|0
1649235790000|2022-04-06 09:03:10|30127.6|30127.6|30127.6|30127.6|30127.6|30127.6|30127.6|30127.6|0
1649235810000|2022-04-06 09:03:30|30134.67|30134.67|30131.13|30131.13|30134.67|30134.67|30131.13|30131.13|0
1649235860000|2022-04-06 09:04:20|30127.6|30127.6|30127.6|30127.6|30127.6|30127.6|30127.6|30127.6|0
1649235870000|2022-04-06 09:04:30|30127.3|30127.3|30127.3|30127.3|30127.3|30127.3|30127.3|30127.3|0
1649235880000|2022-04-06 09:04:40|30127|30127|30127|30127|30127|30127|30127|30127|0
1649235910000|2022-04-06 09:05:10|30141.14|30141.14|30140.54|30140.54|30141.14|30141.14|30140.24|30140.24|0
1649235920000|2022-04-06 09:05:20|30137|30137|30140.54|30140.54|30140.54|30140.54|30137|30137|0
1649235930000|2022-04-06 09:05:30|30140.13|30140.13|30141.86|30141.86|30141.86|30141.86|30138.32|30138.32|0
1649235940000|2022-04-06 09:05:40|30142.46|30142.46|30142.16|30142.16|30142.46|30142.46|30142.16|30142.16|0
1649235950000|2022-04-06 09:05:50|30149.23|30149.23|30149.83|30149.83|30149.83|30149.83|30149.23|30149.23|0
1649235980000|2022-04-06 09:06:20|30153.36|30153.36|30146.29|30146.29|30153.36|30153.36|30142.76|30142.76|0
1649235990000|2022-04-06 09:06:30|30153.36|30153.36|30153.36|30153.36|30153.36|30153.36|30153.36|30153.36|0
1649236010000|2022-04-06 09:06:50|30160.43|30160.43|30167.5|30167.5|30167.5|30167.5|30153.36|30153.36|0
1649236020000|2022-04-06 09:07:00|30153.36|30153.36|30153.36|30153.36|30153.36|30153.36|30153.36|30153.36|0
1649236030000|2022-04-06 09:07:10|30156.9|30156.9|30160.43|30160.43|30160.43|30160.43|30156.9|30156.9|0
1649236040000|2022-04-06 09:07:20|30156.9|30156.9|30156.9|30156.9|30156.9|30156.9|30156.9|30156.9|0
1649236060000|2022-04-06 09:07:40|30153.36|30153.36|30155.76|30155.76|30155.76|30155.76|30148.69|30148.69|0
1649236070000|2022-04-06 09:07:50|30145.16|30145.16|30148.39|30148.39|30148.69|30148.69|30145.16|30145.16|0
1649236080000|2022-04-06 09:08:00|30151.93|30151.93|30147.79|30147.79|30155.46|30155.46|30147.79|30147.79|0
1649236100000|2022-04-06 09:08:20|30154.86|30154.86|30154.45|30154.45|30154.86|30154.86|30154.45|30154.45|0
1649236110000|2022-04-06 09:08:30|30150.92|30150.92|30153.55|30153.55|30153.55|30153.55|30150.02|30150.02|0
1649236120000|2022-04-06 09:08:40|30153.31|30153.31|30153.31|30153.31|30153.31|30153.31|30153.31|30153.31|0
1649236130000|2022-04-06 09:08:50|30152.71|30152.71|30149.17|30149.17|30153.91|30153.91|30146.84|30146.84|0
1649236160000|2022-04-06 09:09:20|30148.69|30148.69|30148.39|30148.39|30148.69|30148.69|30148.39|30148.39|0
1649236190000|2022-04-06 09:09:50|30149.89|30149.89|30153.13|30153.13|30153.13|30153.13|30149.59|30149.59|0
1649236240000|2022-04-06 09:10:40|30163.73|30163.73|30167.27|30167.27|30167.27|30167.27|30163.73|30163.73|0
1649236250000|2022-04-06 09:10:50|30163.73|30163.73|30170.8|30170.8|30170.8|30170.8|30163.73|30163.73|0
1649236260000|2022-04-06 09:11:00|30167.27|30167.27|30167.27|30167.27|30167.27|30167.27|30167.27|30167.27|0
1649236280000|2022-04-06 09:11:20|30167.57|30167.57|30167.57|30167.57|30167.57|30167.57|30167.57|30167.57|0
1649236290000|2022-04-06 09:11:30|30171.1|30171.1|30174.64|30174.64|30174.64|30174.64|30171.1|30171.1|0
1649236300000|2022-04-06 09:11:40|30178.17|30178.17|30178.17|30178.17|30178.17|30178.17|30178.17|30178.17|0
1649236310000|2022-04-06 09:11:50|30181.71|30181.71|30181.71|30181.71|30181.71|30181.71|30181.71|30181.71|0
1649236330000|2022-04-06 09:12:10|30178.17|30178.17|30174.64|30174.64|30178.17|30178.17|30174.64|30174.64|0
1649236340000|2022-04-06 09:12:20|30171.1|30171.1|30170.8|30170.8|30171.1|30171.1|30170.8|30170.8|0
1649236360000|2022-04-06 09:12:40|30170.2|30170.2|30170.2|30170.2|30170.2|30170.2|30170.2|30170.2|0
1649236390000|2022-04-06 09:13:10|30166.66|30166.66|30166.66|30166.66|30170.2|30170.2|30166.66|30166.66|0
1649236400000|2022-04-06 09:13:20|30170.2|30170.2|30170.2|30170.2|30170.2|30170.2|30170.2|30170.2|0
1649236420000|2022-04-06 09:13:40|30173.73|30173.73|30178.17|30178.17|30178.47|30178.47|30173.73|30173.73|0
1649236430000|2022-04-06 09:13:50|30177.87|30177.87|30177.57|30177.57|30177.87|30177.87|30177.57|30177.57|0
1649236440000|2022-04-06 09:14:00|30184.64|30184.64|30184.64|30184.64|30184.64|30184.64|30184.64|30184.64|0
1649236450000|2022-04-06 09:14:10|30188.17|30188.17|30188.17|30188.17|30188.17|30188.17|30188.17|30188.17|0
1649236470000|2022-04-06 09:14:30|30184.64|30184.64|30184.64|30184.64|30184.64|30184.64|30184.64|30184.64|0
1649236500000|2022-04-06 09:15:00|30181.1|30181.1|30168.56|30168.56|30181.1|30181.1|30168.56|30168.56|0
1649236510000|2022-04-06 09:15:10|30165.03|30165.03|30165.03|30165.03|30165.03|30165.03|30165.03|30165.03|0
1649236520000|2022-04-06 09:15:20|30168.97|30168.97|30168.97|30168.97|30168.97|30168.97|30168.97|30168.97|0
1649236530000|2022-04-06 09:15:30|30168.37|30168.37|30168.37|30168.37|30168.37|30168.37|30168.37|30168.37|0
1649236540000|2022-04-06 09:15:40|30168.97|30168.97|30176.04|30176.04|30176.04|30176.04|30168.37|30168.37|0
1649236570000|2022-04-06 09:16:10|30186.64|30186.64|30186.64|30186.64|30186.64|30186.64|30186.64|30186.64|0
1649236580000|2022-04-06 09:16:20|30183.11|30183.11|30183.11|30183.11|30186.64|30186.64|30179.57|30179.57|0
1649236640000|2022-04-06 09:17:20|30183.41|30183.41|30183.11|30183.11|30183.41|30183.41|30183.11|30183.11|0
1649236690000|2022-04-06 09:18:10|30183.71|30183.71|30183.71|30183.71|30184.01|30184.01|30183.71|30183.71|0
1649236730000|2022-04-06 09:18:50|30187.25|30187.25|30197.85|30197.85|30197.85|30197.85|30187.25|30187.25|0
1649236760000|2022-04-06 09:19:20|30187.25|30187.25|30190.78|30190.78|30190.78|30190.78|30187.25|30187.25|0
1649236770000|2022-04-06 09:19:30|30183.71|30183.71|30183.41|30183.41|30183.71|30183.71|30182.81|30182.81|0
1649236780000|2022-04-06 09:19:40|30182.81|30182.81|30182.51|30182.51|30182.81|30182.81|30182.51|30182.51|0
1649236790000|2022-04-06 09:19:50|30175.44|30175.44|30178.97|30178.97|30178.97|30178.97|30175.44|30175.44|0
1649236800000|2022-04-06 09:20:00|30182.51|30182.51|30182.51|30182.51|30182.51|30182.51|30182.51|30182.51|0
1649236810000|2022-04-06 09:20:10|30183.11|30183.11|30183.11|30183.11|30183.11|30183.11|30183.11|30183.11|0
1649236820000|2022-04-06 09:20:20|30179.57|30179.57|30176.04|30176.04|30179.57|30179.57|30176.04|30176.04|0
1649236870000|2022-04-06 09:21:10|30175.74|30175.74|30175.74|30175.74|30175.74|30175.74|30175.74|30175.74|0
1649236930000|2022-04-06 09:22:10|30182.81|30182.81|30186.34|30186.34|30186.34|30186.34|30182.81|30182.81|0
1649236940000|2022-04-06 09:22:20|30186.64|30186.64|30186.34|30186.34|30186.64|30186.64|30186.34|30186.34|0
1649236960000|2022-04-06 09:22:40|30187.16|30187.16|30183.63|30183.63|30187.16|30187.16|30183.63|30183.63|0
1649236980000|2022-04-06 09:23:00|30184.23|30184.23|30181.3|30181.3|30184.83|30184.83|30181.3|30181.3|0
1649236990000|2022-04-06 09:23:10|30184.83|30184.83|30188.37|30188.37|30188.37|30188.37|30184.83|30184.83|0
1649237000000|2022-04-06 09:23:20|30188.67|30188.67|30188.67|30188.67|30188.67|30188.67|30188.67|30188.67|0
1649237020000|2022-04-06 09:23:40|30185.13|30185.13|30195.74|30195.74|30195.74|30195.74|30185.13|30185.13|0
1649237050000|2022-04-06 09:24:10|30202.81|30202.81|30213.41|30213.41|30213.41|30213.41|30202.81|30202.81|0
1649237060000|2022-04-06 09:24:20|30202.81|30202.81|30202.81|30202.81|30202.81|30202.81|30202.81|30202.81|0
1649237080000|2022-04-06 09:24:40|30203.77|30203.77|30203.89|30203.89|30203.89|30203.89|30203.77|30203.77|0
1649237090000|2022-04-06 09:24:50|30214.5|30214.5|30214.5|30214.5|30214.5|30214.5|30214.5|30214.5|0
1649237100000|2022-04-06 09:25:00|30215.1|30215.1|30215.4|30215.4|30215.7|30215.7|30215.1|30215.1|0
1649237120000|2022-04-06 09:25:20|30211.87|30211.87|30211.87|30211.87|30211.87|30211.87|30211.87|30211.87|0
1649237130000|2022-04-06 09:25:30|30194.19|30194.19|30197.73|30197.73|30197.73|30197.73|30194.19|30194.19|0
1649237140000|2022-04-06 09:25:40|30198.63|30198.63|30209.23|30209.23|30209.23|30209.23|30198.63|30198.63|0
1649237230000|2022-04-06 09:27:10|30209.35|30209.35|30209.35|30209.35|30209.35|30209.35|30209.35|30209.35|0
1649237240000|2022-04-06 09:27:20|30198.75|30198.75|30205.82|30205.82|30205.82|30205.82|30198.75|30198.75|0
1649237260000|2022-04-06 09:27:40|30212.89|30212.89|30212.59|30212.59|30212.89|30212.89|30212.59|30212.59|0
1649237270000|2022-04-06 09:27:50|30209.05|30209.05|30209.05|30209.05|30209.05|30209.05|30209.05|30209.05|0
1649237300000|2022-04-06 09:28:20|30208.81|30208.81|30208.81|30208.81|30208.81|30208.81|30208.81|30208.81|0
1649237310000|2022-04-06 09:28:30|30208.57|30208.57|30208.57|30208.57|30208.57|30208.57|30208.57|30208.57|0
1649237320000|2022-04-06 09:28:40|30205.03|30205.03|30201.5|30201.5|30205.03|30205.03|30201.5|30201.5|0
1649237330000|2022-04-06 09:28:50|30197.96|30197.96|30197.96|30197.96|30197.96|30197.96|30197.96|30197.96|0
1649237340000|2022-04-06 09:29:00|30201.5|30201.5|30201.5|30201.5|30201.5|30201.5|30201.5|30201.5|0
1649237360000|2022-04-06 09:29:20|30197.96|30197.96|30187.36|30187.36|30197.96|30197.96|30187.36|30187.36|0
1649237400000|2022-04-06 09:30:00|30187.66|30187.66|30198.56|30198.56|30198.56|30198.56|30187.66|30187.66|0
1649237410000|2022-04-06 09:30:10|30187.96|30187.96|30187.96|30187.96|30188.26|30188.26|30187.96|30187.96|0
1649237440000|2022-04-06 09:30:40|30188.08|30188.08|30188.08|30188.08|30188.08|30188.08|30188.08|30188.08|0
1649237450000|2022-04-06 09:30:50|30202.22|30202.22|30202.82|30202.82|30202.82|30202.82|30202.22|30202.22|0
1649237460000|2022-04-06 09:31:00|30209.89|30209.89|30209.89|30209.89|30209.89|30209.89|30209.89|30209.89|0
1649237490000|2022-04-06 09:31:30|30199.29|30199.29|30209.89|30209.89|30209.89|30209.89|30199.29|30199.29|0
1649237510000|2022-04-06 09:31:50|30210.3|30210.3|30210.3|30210.3|30210.3|30210.3|30210.3|30210.3|0
1649237520000|2022-04-06 09:32:00|30217.37|30217.37|30206.77|30206.77|30217.37|30217.37|30206.77|30206.77|0
1649237530000|2022-04-06 09:32:10|30207.07|30207.07|30207.07|30207.07|30207.07|30207.07|30207.07|30207.07|0
1649237540000|2022-04-06 09:32:20|30208.3|30208.3|30215.37|30215.37|30215.37|30215.37|30208.3|30208.3|0
1649237570000|2022-04-06 09:32:50|30218.9|30218.9|30222.74|30222.74|30222.74|30222.74|30218.9|30218.9|0
1649237580000|2022-04-06 09:33:00|30219.2|30219.2|30226.27|30226.27|30226.27|30226.27|30219.2|30219.2|0
1649237650000|2022-04-06 09:34:10|30227.17|30227.17|30227.17|30227.17|30227.17|30227.17|30227.17|30227.17|0
1649237690000|2022-04-06 09:34:50|30237.78|30237.78|30234.24|30234.24|30237.78|30237.78|30234.24|30234.24|0
1649237710000|2022-04-06 09:35:10|30233.64|30233.64|30233.64|30233.64|30233.64|30233.64|30233.64|30233.64|0
1649237720000|2022-04-06 09:35:20|30219.5|30219.5|30226.98|30226.98|30226.98|30226.98|30219.5|30219.5|0
1649237740000|2022-04-06 09:35:40|30230.52|30230.52|30237.59|30237.59|30237.59|30237.59|30230.52|30230.52|0
1649237770000|2022-04-06 09:36:10|30241.12|30241.12|30241.12|30241.12|30241.12|30241.12|30241.12|30241.12|0
1649237780000|2022-04-06 09:36:20|30241.72|30241.72|30242.02|30242.02|30242.02|30242.02|30241.72|30241.72|0
1649237800000|2022-04-06 09:36:40|30241.61|30241.61|30241.61|30241.61|30241.61|30241.61|30241.61|30241.61|0
1649237810000|2022-04-06 09:36:50|30241.2|30241.2|30241.2|30241.2|30241.2|30241.2|30241.2|30241.2|0
1649237820000|2022-04-06 09:37:00|30240.9|30240.9|30240.9|30240.9|30240.9|30240.9|30240.9|30240.9|0
1649237830000|2022-04-06 09:37:10|30244.44|30244.44|30236.96|30236.96|30244.44|30244.44|30236.96|30236.96|0
1649237840000|2022-04-06 09:37:20|30229.89|30229.89|30229.89|30229.89|30229.89|30229.89|30229.89|30229.89|0
1649237900000|2022-04-06 09:38:20|30228.99|30228.99|30232.52|30232.52|30232.52|30232.52|30228.99|30228.99|0
1649237930000|2022-04-06 09:38:50|30236.06|30236.06|30236.06|30236.06|30236.06|30236.06|30236.06|30236.06|0
1649237940000|2022-04-06 09:39:00|30228.99|30228.99|30228.99|30228.99|30228.99|30228.99|30228.99|30228.99|0
1649237970000|2022-04-06 09:39:30|30229.89|30229.89|30228.99|30228.99|30229.89|30229.89|30228.99|30228.99|0
1649237980000|2022-04-06 09:39:40|30229.23|30229.23|30229.23|30229.23|30229.23|30229.23|30229.23|30229.23|0
1649237990000|2022-04-06 09:39:50|30239.83|30239.83|30239.83|30239.83|30239.83|30239.83|30239.83|30239.83|0
1649238060000|2022-04-06 09:41:00|30236.3|30236.3|30233.06|30233.06|30236.3|30236.3|30232.76|30232.76|0
1649238090000|2022-04-06 09:41:30|30231.86|30231.86|30220.85|30220.85|30231.86|30231.86|30220.85|30220.85|0
1649238110000|2022-04-06 09:41:50|30217.31|30217.31|30224.38|30224.38|30227.92|30227.92|30217.31|30217.31|0
1649238130000|2022-04-06 09:42:10|30231.45|30231.45|30231.45|30231.45|30231.45|30231.45|30231.45|30231.45|0
1649238180000|2022-04-06 09:43:00|30230.85|30230.85|30226.71|30226.71|30230.85|30230.85|30226.71|30226.71|0
1649238190000|2022-04-06 09:43:10|30223.18|30223.18|30230.25|30230.25|30230.25|30230.25|30223.18|30223.18|0
1649238210000|2022-04-06 09:43:30|30226.71|30226.71|30226.41|30226.41|30226.71|30226.71|30226.41|30226.41|0
1649238240000|2022-04-06 09:44:00|30237.02|30237.02|30233.48|30233.48|30237.02|30237.02|30233.48|30233.48|0
1649238270000|2022-04-06 09:44:30|30240.55|30240.55|30240.55|30240.55|30240.55|30240.55|30240.55|30240.55|0
1649238280000|2022-04-06 09:44:40|30240.25|30240.25|30240.55|30240.55|30240.55|30240.55|30240.25|30240.25|0
1649238290000|2022-04-06 09:44:50|30244.09|30244.09|30244.09|30244.09|30244.09|30244.09|30244.09|30244.09|0
1649238330000|2022-04-06 09:45:30|30240.55|30240.55|30240.55|30240.55|30240.55|30240.55|30240.55|30240.55|0
1649238340000|2022-04-06 09:45:40|30237.02|30237.02|30233.48|30233.48|30237.02|30237.02|30233.48|30233.48|0
1649238370000|2022-04-06 09:46:10|30229.95|30229.95|30230.25|30230.25|30230.25|30230.25|30229.95|30229.95|0
1649238380000|2022-04-06 09:46:20|30233.78|30233.78|30233.78|30233.78|30233.78|30233.78|30233.78|30233.78|0
1649238390000|2022-04-06 09:46:30|30237.32|30237.32|30237.32|30237.32|30237.32|30237.32|30237.32|30237.32|0
1649238400000|2022-04-06 09:46:40|30233.78|30233.78|30233.78|30233.78|30233.78|30233.78|30233.78|30233.78|0
1649238420000|2022-04-06 09:47:00|30230.25|30230.25|30230.25|30230.25|30230.25|30230.25|30230.25|30230.25|0
1649238460000|2022-04-06 09:47:40|30237.32|30237.32|30237.32|30237.32|30237.32|30237.32|30237.32|30237.32|0
1649238470000|2022-04-06 09:47:50|30244.39|30244.39|30244.39|30244.39|30251.46|30251.46|30244.39|30244.39|0
1649238480000|2022-04-06 09:48:00|30258.53|30258.53|30258.53|30258.53|30262.06|30262.06|30254.99|30254.99|0
1649238490000|2022-04-06 09:48:10|30262.06|30262.06|30262.06|30262.06|30262.06|30262.06|30262.06|30262.06|0
1649238510000|2022-04-06 09:48:30|30262.36|30262.36|30262.36|30262.36|30262.36|30262.36|30262.36|30262.36|0
1649238520000|2022-04-06 09:48:40|30251.76|30251.76|30248.22|30248.22|30251.76|30251.76|30248.22|30248.22|0
1649238530000|2022-04-06 09:48:50|30244.69|30244.69|30237.62|30237.62|30244.69|30244.69|30237.62|30237.62|0
1649238540000|2022-04-06 09:49:00|30244.69|30244.69|30248.22|30248.22|30248.22|30248.22|30244.69|30244.69|0
1649238550000|2022-04-06 09:49:10|30241.15|30241.15|30241.15|30241.15|30241.15|30241.15|30241.15|30241.15|0
1649238560000|2022-04-06 09:49:20|30241.03|30241.03|30241.03|30241.03|30241.03|30241.03|30241.03|30241.03|0
1649238570000|2022-04-06 09:49:30|30230.43|30230.43|30226.89|30226.89|30230.43|30230.43|30226.89|30226.89|0
1649238580000|2022-04-06 09:49:40|30226.59|30226.59|30226.59|30226.59|30226.59|30226.59|30226.59|30226.59|0
1649238600000|2022-04-06 09:50:00|30225.77|30225.77|30222.24|30222.24|30225.77|30225.77|30218.7|30218.7|0
1649238610000|2022-04-06 09:50:10|30221.87|30221.87|30222.17|30222.17|30222.17|30222.17|30221.87|30221.87|0
1649238620000|2022-04-06 09:50:20|30225.71|30225.71|30225.71|30225.71|30225.71|30225.71|30225.71|30225.71|0
1649238640000|2022-04-06 09:50:40|30222.17|30222.17|30222.17|30222.17|30222.17|30222.17|30222.17|30222.17|0
1649238650000|2022-04-06 09:50:50|30218.64|30218.64|30218.64|30218.64|30218.64|30218.64|30218.64|30218.64|0
1649238660000|2022-04-06 09:51:00|30229.24|30229.24|30236.31|30236.31|30236.31|30236.31|30229.24|30229.24|0
1649238680000|2022-04-06 09:51:20|30240.15|30240.15|30247.22|30247.22|30247.22|30247.22|30240.15|30240.15|0
1649238690000|2022-04-06 09:51:30|30240.15|30240.15|30236.61|30236.61|30240.15|30240.15|30236.61|30236.61|0
1649238700000|2022-04-06 09:51:40|30243.68|30243.68|30243.68|30243.68|30243.68|30243.68|30243.68|30243.68|0
1649238730000|2022-04-06 09:52:10|30250.75|30250.75|30250.75|30250.75|30250.75|30250.75|30250.75|30250.75|0
1649238740000|2022-04-06 09:52:20|30254.29|30254.29|30261.36|30261.36|30261.36|30261.36|30254.29|30254.29|0
1649238750000|2022-04-06 09:52:30|30261.96|30261.96|30261.96|30261.96|30261.96|30261.96|30261.96|30261.96|0
1649238770000|2022-04-06 09:52:50|30258.42|30258.42|30255.71|30255.71|30258.42|30258.42|30254.89|30254.89|0
1649238780000|2022-04-06 09:53:00|30269.85|30269.85|30263.08|30263.08|30270.15|30270.15|30263.08|30263.08|0
1649238810000|2022-04-06 09:53:30|30266.61|30266.61|30259.95|30259.95|30274.09|30274.09|30259.95|30259.95|0
1649238830000|2022-04-06 09:53:50|30256.42|30256.42|30249.35|30249.35|30256.42|30256.42|30249.35|30249.35|0
1649238850000|2022-04-06 09:54:10|30249.05|30249.05|30259.65|30259.65|30259.65|30259.65|30249.05|30249.05|0
1649238920000|2022-04-06 09:55:20|30256.12|30256.12|30256.12|30256.12|30256.12|30256.12|30256.12|30256.12|0
1649238930000|2022-04-06 09:55:30|30255.52|30255.52|30252.28|30252.28|30256.12|30256.12|30252.28|30252.28|0
1649238960000|2022-04-06 09:56:00|30259.35|30259.35|30259.35|30259.35|30259.35|30259.35|30259.35|30259.35|0
1649238970000|2022-04-06 09:56:10|30255.82|30255.82|30255.82|30255.82|30255.82|30255.82|30255.82|30255.82|0
1649238980000|2022-04-06 09:56:20|30252.28|30252.28|30252.28|30252.28|30252.28|30252.28|30252.28|30252.28|0
1649239020000|2022-04-06 09:57:00|30248.75|30248.75|30245.21|30245.21|30248.75|30248.75|30245.21|30245.21|0
1649239030000|2022-04-06 09:57:10|30255.82|30255.82|30256.42|30256.42|30256.42|30256.42|30255.82|30255.82|0
1649239040000|2022-04-06 09:57:20|30259.95|30259.95|30249.35|30249.35|30259.95|30259.95|30249.35|30249.35|0
1649239050000|2022-04-06 09:57:30|30252.88|30252.88|30252.88|30252.88|30252.88|30252.88|30252.88|30252.88|0
1649239060000|2022-04-06 09:57:40|30256.42|30256.42|30256.42|30256.42|30256.42|30256.42|30256.42|30256.42|0
1649239070000|2022-04-06 09:57:50|30252.88|30252.88|30256.42|30256.42|30256.42|30256.42|30252.88|30252.88|0
1649239100000|2022-04-06 09:58:20|30259.95|30259.95|30260.25|30260.25|30263.49|30263.49|30259.95|30259.95|0
1649239120000|2022-04-06 09:58:40|30263.79|30263.79|30267.32|30267.32|30267.32|30267.32|30263.79|30263.79|0
1649239150000|2022-04-06 09:59:10|30281.46|30281.46|30281.46|30281.46|30281.46|30281.46|30281.46|30281.46|0
1649239160000|2022-04-06 09:59:20|30281.87|30281.87|30281.87|30281.87|30281.87|30281.87|30281.87|30281.87|0
1649239170000|2022-04-06 09:59:30|30278.34|30278.34|30278.34|30278.34|30278.34|30278.34|30278.34|30278.34|0
1649239180000|2022-04-06 09:59:40|30271.27|30271.27|30271.27|30271.27|30271.27|30271.27|30271.27|30271.27|0
1649239190000|2022-04-06 09:59:50|30267.73|30267.73|30271.27|30271.27|30271.27|30271.27|30267.73|30267.73|0
1649239210000|2022-04-06 10:00:10|30274.8|30274.8|30274.8|30274.8|30274.8|30274.8|30274.8|30274.8|0
1649239220000|2022-04-06 10:00:20|30285.41|30285.41|30285.41|30285.41|30285.41|30285.41|30285.41|30285.41|0
1649239230000|2022-04-06 10:00:30|30281.87|30281.87|30281.87|30281.87|30281.87|30281.87|30281.87|30281.87|0
1649239240000|2022-04-06 10:00:40|30278.34|30278.34|30271.27|30271.27|30278.34|30278.34|30271.27|30271.27|0
1649239250000|2022-04-06 10:00:50|30267.73|30267.73|30267.73|30267.73|30267.73|30267.73|30267.73|30267.73|0
1649239290000|2022-04-06 10:01:30|30264.2|30264.2|30264.2|30264.2|30264.2|30264.2|30264.2|30264.2|0
1649239300000|2022-04-06 10:01:40|30260.66|30260.66|30257.13|30257.13|30260.66|30260.66|30257.13|30257.13|0
1649239310000|2022-04-06 10:01:50|30264.2|30264.2|30264.2|30264.2|30264.2|30264.2|30264.2|30264.2|0
1649239350000|2022-04-06 10:02:30|30260.66|30260.66|30260.96|30260.96|30260.96|30260.96|30260.66|30260.66|0
1649239360000|2022-04-06 10:02:40|30260.66|30260.66|30260.66|30260.66|30260.66|30260.66|30260.66|30260.66|0
1649239390000|2022-04-06 10:03:10|30257.13|30257.13|30257.13|30257.13|30257.13|30257.13|30257.13|30257.13|0
1649239400000|2022-04-06 10:03:20|30257.49|30257.49|30257.49|30257.49|30257.49|30257.49|30257.49|30257.49|0
1649239410000|2022-04-06 10:03:30|30257.98|30257.98|30257.73|30257.73|30257.98|30257.98|30257.73|30257.73|0
1649239420000|2022-04-06 10:03:40|30268.34|30268.34|30268.34|30268.34|30268.34|30268.34|30268.34|30268.34|0
1649239430000|2022-04-06 10:03:50|30271.87|30271.87|30271.87|30271.87|30271.87|30271.87|30271.87|30271.87|0
1649239440000|2022-04-06 10:04:00|30275.41|30275.41|30271.87|30271.87|30275.41|30275.41|30271.87|30271.87|0
1649239470000|2022-04-06 10:04:30|30275.41|30275.41|30268.34|30268.34|30275.41|30275.41|30268.34|30268.34|0
1649239540000|2022-04-06 10:05:40|30264.8|30264.8|30260.45|30260.45|30264.8|30264.8|30260.45|30260.45|0
1649239550000|2022-04-06 10:05:50|30260.15|30260.15|30260.15|30260.15|30260.15|30260.15|30260.15|30260.15|0
1649239590000|2022-04-06 10:06:30|30256.61|30256.61|30256.61|30256.61|30256.61|30256.61|30256.61|30256.61|0
1649239600000|2022-04-06 10:06:40|30260.15|30260.15|30260.15|30260.15|30260.15|30260.15|30260.15|30260.15|0
1649239630000|2022-04-06 10:07:10|30256.61|30256.61|30256.61|30256.61|30256.61|30256.61|30256.61|30256.61|0
1649239640000|2022-04-06 10:07:20|30263.68|30263.68|30260.15|30260.15|30263.68|30263.68|30260.15|30260.15|0
1649239650000|2022-04-06 10:07:30|30256.61|30256.61|30256.61|30256.61|30256.61|30256.61|30256.61|30256.61|0
1649239660000|2022-04-06 10:07:40|30260.15|30260.15|30270.75|30270.75|30270.75|30270.75|30260.15|30260.15|0
1649239670000|2022-04-06 10:07:50|30274.29|30274.29|30274.29|30274.29|30274.29|30274.29|30274.29|30274.29|0
1649239680000|2022-04-06 10:08:00|30274.59|30274.59|30278.12|30278.12|30278.12|30278.12|30274.59|30274.59|0
1649239710000|2022-04-06 10:08:30|30281.66|30281.66|30285.19|30285.19|30285.19|30285.19|30281.66|30281.66|0
1649239740000|2022-04-06 10:09:00|30285.31|30285.31|30288.85|30288.85|30288.85|30288.85|30285.31|30285.31|0
1649239750000|2022-04-06 10:09:10|30281.78|30281.78|30281.78|30281.78|30281.78|30281.78|30281.78|30281.78|0
1649239760000|2022-04-06 10:09:20|30282.08|30282.08|30282.38|30282.38|30282.38|30282.38|30282.08|30282.08|0
1649239770000|2022-04-06 10:09:30|30282.08|30282.08|30282.08|30282.08|30282.08|30282.08|30282.08|30282.08|0
1649239790000|2022-04-06 10:09:50|30296.22|30296.22|30289.15|30289.15|30299.75|30299.75|30289.15|30289.15|0
1649239800000|2022-04-06 10:10:00|30288.85|30288.85|30285.31|30285.31|30288.85|30288.85|30285.31|30285.31|0
1649239820000|2022-04-06 10:10:20|30288.85|30288.85|30288.85|30288.85|30288.85|30288.85|30288.85|30288.85|0
1649239840000|2022-04-06 10:10:40|30292.38|30292.38|30281.78|30281.78|30292.38|30292.38|30281.78|30281.78|0
1649239860000|2022-04-06 10:11:00|30281.48|30281.48|30291.48|30291.48|30292.08|30292.08|30281.48|30281.48|0
1649239880000|2022-04-06 10:11:20|30291.12|30291.12|30287.58|30287.58|30291.12|30291.12|30280.21|30280.21|0
1649239890000|2022-04-06 10:11:30|30284.05|30284.05|30256.69|30256.69|30284.05|30284.05|30249.32|30249.32|0
1649239900000|2022-04-06 10:11:40|30256.45|30256.45|30244.7|30244.7|30256.45|30256.45|30244.7|30244.7|0
1649239910000|2022-04-06 10:11:50|30241.17|30241.17|30234.1|30234.1|30241.17|30241.17|30234.1|30234.1|0
1649239930000|2022-04-06 10:12:10|30234.7|30234.7|30234.4|30234.4|30234.7|30234.7|30234.4|30234.4|0
1649239940000|2022-04-06 10:12:20|30245|30245|30245|30245|30245|30245|30245|30245|0
1649239950000|2022-04-06 10:12:30|30241.47|30241.47|30241.47|30241.47|30241.47|30241.47|30241.47|30241.47|0
1649239960000|2022-04-06 10:12:40|30241.77|30241.77|30241.77|30241.77|30241.77|30241.77|30241.77|30241.77|0
1649239970000|2022-04-06 10:12:50|30238.23|30238.23|30227.93|30227.93|30238.23|30238.23|30220.86|30220.86|0
1649239980000|2022-04-06 10:13:00|30224.39|30224.39|30224.39|30224.39|30224.39|30224.39|30224.39|30224.39|0
1649240020000|2022-04-06 10:13:40|30231.46|30231.46|30231.46|30231.46|30231.46|30231.46|30231.46|30231.46|0
1649240030000|2022-04-06 10:13:50|30235|30235|30245.6|30245.6|30245.6|30245.6|30235|30235|0
1649240080000|2022-04-06 10:14:40|30238.53|30238.53|30238.53|30238.53|30238.53|30238.53|30238.53|30238.53|0
1649240100000|2022-04-06 10:15:00|30238.23|30238.23|30213.79|30213.79|30238.23|30238.23|30213.79|30213.79|0
1649240110000|2022-04-06 10:15:10|30212.97|30212.97|30219.74|30219.74|30220.04|30220.04|30212.97|30212.97|0
1649240190000|2022-04-06 10:16:30|30209.13|30209.13|30209.13|30209.13|30209.13|30209.13|30209.13|30209.13|0
1649240200000|2022-04-06 10:16:40|30205.6|30205.6|30205.6|30205.6|30205.6|30205.6|30205.6|30205.6|0
1649240210000|2022-04-06 10:16:50|30204.7|30204.7|30205|30205|30205|30205|30204.7|30204.7|0
1649240220000|2022-04-06 10:17:00|30212.07|30212.07|30201.46|30201.46|30212.07|30212.07|30201.46|30201.46|0
1649240240000|2022-04-06 10:17:20|30197.93|30197.93|30197.93|30197.93|30197.93|30197.93|30197.93|30197.93|0
1649240250000|2022-04-06 10:17:30|30197.03|30197.03|30197.93|30197.93|30197.93|30197.93|30197.03|30197.03|0
1649240260000|2022-04-06 10:17:40|30201.46|30201.46|30201.46|30201.46|30201.46|30201.46|30201.46|30201.46|0
1649240270000|2022-04-06 10:17:50|30205|30205|30205|30205|30205|30205|30205|30205|0
1649240280000|2022-04-06 10:18:00|30204.39|30204.39|30204.51|30204.51|30204.51|30204.51|30204.39|30204.39|0
1649240300000|2022-04-06 10:18:20|30218.65|30218.65|30215.12|30215.12|30218.65|30218.65|30211.58|30211.58|0
1649240310000|2022-04-06 10:18:30|30214.82|30214.82|30214.82|30214.82|30214.82|30214.82|30214.82|30214.82|0
1649240320000|2022-04-06 10:18:40|30215.42|30215.42|30204.81|30204.81|30215.42|30215.42|30204.81|30204.81|0
1649240330000|2022-04-06 10:18:50|30208.35|30208.35|30208.35|30208.35|30208.35|30208.35|30208.35|30208.35|0
1649240360000|2022-04-06 10:19:20|30211.88|30211.88|30212.37|30212.37|30212.37|30212.37|30211.88|30211.88|0
1649240380000|2022-04-06 10:19:40|30212.78|30212.78|30209.65|30209.65|30212.78|30212.78|30209.65|30209.65|0
1649240390000|2022-04-06 10:19:50|30213.19|30213.19|30213.19|30213.19|30213.19|30213.19|30213.19|30213.19|0
1649240400000|2022-04-06 10:20:00|30220.26|30220.26|30223.79|30223.79|30227.33|30227.33|30220.26|30220.26|0
1649240410000|2022-04-06 10:20:10|30220.26|30220.26|30220.26|30220.26|30220.26|30220.26|30220.26|30220.26|0
1649240440000|2022-04-06 10:20:40|30213.19|30213.19|30213.19|30213.19|30213.19|30213.19|30213.19|30213.19|0
1649240450000|2022-04-06 10:20:50|30206.12|30206.12|30202.58|30202.58|30213.19|30213.19|30202.58|30202.58|0
1649240460000|2022-04-06 10:21:00|30191.98|30191.98|30191.98|30191.98|30191.98|30191.98|30191.98|30191.98|0
1649240490000|2022-04-06 10:21:30|30188.44|30188.44|30191.98|30191.98|30191.98|30191.98|30184.91|30184.91|0
1649240500000|2022-04-06 10:21:40|30191.68|30191.68|30191.68|30191.68|30191.68|30191.68|30191.68|30191.68|0
1649240510000|2022-04-06 10:21:50|30188.14|30188.14|30198.75|30198.75|30198.75|30198.75|30188.14|30188.14|0
1649240520000|2022-04-06 10:22:00|30209.35|30209.35|30217.84|30217.84|30217.84|30217.84|30209.35|30209.35|0
1649240570000|2022-04-06 10:22:50|30210.77|30210.77|30192.8|30192.8|30214.31|30214.31|30192.8|30192.8|0
1649240580000|2022-04-06 10:23:00|30192.39|30192.39|30192.39|30192.39|30192.39|30192.39|30192.39|30192.39|0
1649240590000|2022-04-06 10:23:10|30191.98|30191.98|30191.98|30191.98|30191.98|30191.98|30191.98|30191.98|0
1649240600000|2022-04-06 10:23:20|30202.58|30202.58|30206.12|30206.12|30206.12|30206.12|30195.51|30195.51|0
1649240620000|2022-04-06 10:23:40|30202.58|30202.58|30202.58|30202.58|30202.58|30202.58|30202.58|30202.58|0
1649240640000|2022-04-06 10:24:00|30209.65|30209.65|30209.65|30209.65|30209.65|30209.65|30209.65|30209.65|0
1649240650000|2022-04-06 10:24:10|30213.19|30213.19|30223.79|30223.79|30223.79|30223.79|30213.19|30213.19|0
1649240660000|2022-04-06 10:24:20|30224.39|30224.39|30224.39|30224.39|30224.39|30224.39|30224.39|30224.39|0
1649240670000|2022-04-06 10:24:30|30227.93|30227.93|30227.93|30227.93|30227.93|30227.93|30220.86|30220.86|0
1649240690000|2022-04-06 10:24:50|30231.46|30231.46|30231.46|30231.46|30231.46|30231.46|30231.46|30231.46|0
1649240700000|2022-04-06 10:25:00|30224.39|30224.39|30217.32|30217.32|30224.39|30224.39|30213.79|30213.79|0
1649240720000|2022-04-06 10:25:20|30220.86|30220.86|30220.86|30220.86|30220.86|30220.86|30220.86|30220.86|0
1649240730000|2022-04-06 10:25:30|30224.39|30224.39|30224.39|30224.39|30224.39|30224.39|30224.39|30224.39|0
1649240740000|2022-04-06 10:25:40|30225.59|30225.59|30226.19|30226.19|30226.19|30226.19|30225.59|30225.59|0
1649240750000|2022-04-06 10:25:50|30236.8|30236.8|30240.63|30240.63|30240.63|30240.63|30236.8|30236.8|0
1649240770000|2022-04-06 10:26:10|30244.17|30244.17|30247.7|30247.7|30247.7|30247.7|30244.17|30244.17|0
1649240780000|2022-04-06 10:26:20|30244.17|30244.17|30244.17|30244.17|30244.17|30244.17|30244.17|30244.17|0
1649240790000|2022-04-06 10:26:30|30251.24|30251.24|30251.24|30251.24|30251.24|30251.24|30251.24|30251.24|0
1649240800000|2022-04-06 10:26:40|30247.7|30247.7|30240.63|30240.63|30247.7|30247.7|30240.63|30240.63|0
1649240810000|2022-04-06 10:26:50|30244.17|30244.17|30240.63|30240.63|30244.17|30244.17|30240.63|30240.63|0
1649240840000|2022-04-06 10:27:20|30247.7|30247.7|30247.7|30247.7|30247.7|30247.7|30247.7|30247.7|0
1649240870000|2022-04-06 10:27:50|30247.4|30247.4|30250.64|30250.64|30250.64|30250.64|30247.1|30247.1|0
1649240890000|2022-04-06 10:28:10|30254.17|30254.17|30257.71|30257.71|30257.71|30257.71|30254.17|30254.17|0
1649240900000|2022-04-06 10:28:20|30268.31|30268.31|30268.31|30268.31|30268.31|30268.31|30268.31|30268.31|0
1649240930000|2022-04-06 10:28:50|30264.78|30264.78|30261.24|30261.24|30264.78|30264.78|30257.71|30257.71|0
1649240940000|2022-04-06 10:29:00|30264.78|30264.78|30261.24|30261.24|30264.78|30264.78|30261.24|30261.24|0
1649240950000|2022-04-06 10:29:10|30268.31|30268.31|30271.85|30271.85|30271.85|30271.85|30268.31|30268.31|0
1649240960000|2022-04-06 10:29:20|30278.92|30278.92|30268.31|30268.31|30278.92|30278.92|30268.31|30268.31|0
1649240970000|2022-04-06 10:29:30|30275.38|30275.38|30275.38|30275.38|30275.38|30275.38|30275.38|30275.38|0
1649240980000|2022-04-06 10:29:40|30271.85|30271.85|30274.48|30274.48|30275.38|30275.38|30271.85|30271.85|0
1649241000000|2022-04-06 10:30:00|30267.41|30267.41|30267.41|30267.41|30267.41|30267.41|30267.41|30267.41|0
1649241030000|2022-04-06 10:30:30|30256.81|30256.81|30253.27|30253.27|30263.88|30263.88|30253.27|30253.27|0
1649241050000|2022-04-06 10:30:50|30249.74|30249.74|30249.74|30249.74|30249.74|30249.74|30249.74|30249.74|0
1649241060000|2022-04-06 10:31:00|30246.2|30246.2|30246.2|30246.2|30246.2|30246.2|30245|30245|0
1649241070000|2022-04-06 10:31:10|30245.9|30245.9|30245.9|30245.9|30245.9|30245.9|30245.9|30245.9|0
1649241130000|2022-04-06 10:32:10|30252.97|30252.97|30256.51|30256.51|30256.51|30256.51|30252.97|30252.97|0
1649241150000|2022-04-06 10:32:30|30252.97|30252.97|30260.94|30260.94|30260.94|30260.94|30252.97|30252.97|0
1649241170000|2022-04-06 10:32:50|30264.48|30264.48|30264.48|30264.48|30264.48|30264.48|30264.48|30264.48|0
1649241180000|2022-04-06 10:33:00|30268.01|30268.01|30268.01|30268.01|30268.01|30268.01|30268.01|30268.01|0
1649241220000|2022-04-06 10:33:40|30257.41|30257.41|30257.41|30257.41|30257.41|30257.41|30257.41|30257.41|0
1649241260000|2022-04-06 10:34:20|30257.11|30257.11|30257.11|30257.11|30257.11|30257.11|30257.11|30257.11|0
1649241270000|2022-04-06 10:34:30|30264.18|30264.18|30264.18|30264.18|30264.18|30264.18|30264.18|30264.18|0
1649241290000|2022-04-06 10:34:50|30257.11|30257.11|30257.11|30257.11|30257.11|30257.11|30253.57|30253.57|0
1649241300000|2022-04-06 10:35:00|30256.87|30256.87|30256.87|30256.87|30256.87|30256.87|30256.87|30256.87|0
1649241330000|2022-04-06 10:35:30|30263.94|30263.94|30267.47|30267.47|30267.47|30267.47|30263.94|30263.94|0
1649241340000|2022-04-06 10:35:40|30271.01|30271.01|30274.54|30274.54|30274.54|30274.54|30271.01|30271.01|0
1649241360000|2022-04-06 10:36:00|30267.47|30267.47|30260.4|30260.4|30267.47|30267.47|30260.4|30260.4|0
1649241370000|2022-04-06 10:36:10|30260.64|30260.64|30264.18|30264.18|30264.18|30264.18|30260.64|30260.64|0
1649241380000|2022-04-06 10:36:20|30267.71|30267.71|30267.71|30267.71|30267.71|30267.71|30267.71|30267.71|0
1649241410000|2022-04-06 10:36:50|30268.12|30268.12|30268.94|30268.94|30268.94|30268.94|30268.12|30268.12|0
1649241420000|2022-04-06 10:37:00|30265.41|30265.41|30265.41|30265.41|30265.41|30265.41|30265.41|30265.41|0
1649241430000|2022-04-06 10:37:10|30261.87|30261.87|30261.87|30261.87|30261.87|30261.87|30261.87|30261.87|0
1649241440000|2022-04-06 10:37:20|30265.41|30265.41|30265.41|30265.41|30265.41|30265.41|30265.41|30265.41|0
1649241460000|2022-04-06 10:37:40|30261.87|30261.87|30254.2|30254.2|30261.87|30261.87|30254.2|30254.2|0
1649241490000|2022-04-06 10:38:10|30250.67|30250.67|30250.67|30250.67|30250.67|30250.67|30250.67|30250.67|0
1649241520000|2022-04-06 10:38:40|30261.27|30261.27|30257.74|30257.74|30261.27|30261.27|30257.74|30257.74|0
1649241530000|2022-04-06 10:38:50|30258.15|30258.15|30257.55|30257.55|30258.15|30258.15|30257.55|30257.55|0
1649241560000|2022-04-06 10:39:20|30246.94|30246.94|30246.94|30246.94|30246.94|30246.94|30246.94|30246.94|0
1649241600000|2022-04-06 10:40:00|30250.48|30250.48|30250.48|30250.48|30250.48|30250.48|30250.48|30250.48|0
1649241620000|2022-04-06 10:40:20|30246.94|30246.94|30246.94|30246.94|30246.94|30246.94|30246.94|30246.94|0
1649241630000|2022-04-06 10:40:30|30250.48|30250.48|30246.94|30246.94|30250.48|30250.48|30246.94|30246.94|0
1649241640000|2022-04-06 10:40:40|30250.48|30250.48|30249.05|30249.05|30250.48|30250.48|30248.65|30248.65|0
1649241650000|2022-04-06 10:40:50|30252.59|30252.59|30249.05|30249.05|30252.59|30252.59|30249.05|30249.05|0
1649241670000|2022-04-06 10:41:10|30245.52|30245.52|30245.52|30245.52|30245.52|30245.52|30245.52|30245.52|0
1649241680000|2022-04-06 10:41:20|30245.82|30245.82|30252.89|30252.89|30252.89|30252.89|30245.82|30245.82|0
1649241720000|2022-04-06 10:42:00|30256.43|30256.43|30256.43|30256.43|30256.43|30256.43|30256.43|30256.43|0
1649241730000|2022-04-06 10:42:10|30263.5|30263.5|30270.87|30270.87|30270.87|30270.87|30263.5|30263.5|0
1649241750000|2022-04-06 10:42:30|30267.33|30267.33|30267.33|30267.33|30267.33|30267.33|30267.33|30267.33|0
1649241760000|2022-04-06 10:42:40|30270.87|30270.87|30274.4|30274.4|30274.4|30274.4|30270.87|30270.87|0
1649241770000|2022-04-06 10:42:50|30277.94|30277.94|30277.94|30277.94|30277.94|30277.94|30277.94|30277.94|0
1649241790000|2022-04-06 10:43:10|30270.87|30270.87|30270.87|30270.87|30270.87|30270.87|30270.87|30270.87|0
1649241800000|2022-04-06 10:43:20|30270.99|30270.99|30271.29|30271.29|30271.29|30271.29|30270.99|30270.99|0
1649241810000|2022-04-06 10:43:30|30278.36|30278.36|30278.36|30278.36|30278.36|30278.36|30278.36|30278.36|0
1649241820000|2022-04-06 10:43:40|30271.29|30271.29|30271.29|30271.29|30271.29|30271.29|30271.29|30271.29|0
1649241830000|2022-04-06 10:43:50|30281.89|30281.89|30278.36|30278.36|30292.5|30292.5|30278.36|30278.36|0
1649241840000|2022-04-06 10:44:00|30274.82|30274.82|30271.29|30271.29|30274.82|30274.82|30271.29|30271.29|0
1649241850000|2022-04-06 10:44:10|30274.82|30274.82|30274.82|30274.82|30274.82|30274.82|30274.82|30274.82|0
1649241860000|2022-04-06 10:44:20|30267.75|30267.75|30267.75|30267.75|30267.75|30267.75|30260.68|30260.68|0
1649241870000|2022-04-06 10:44:30|30271.29|30271.29|30271.59|30271.59|30271.59|30271.59|30271.29|30271.29|0
1649241880000|2022-04-06 10:44:40|30268.05|30268.05|30268.05|30268.05|30268.05|30268.05|30268.05|30268.05|0
1649241900000|2022-04-06 10:45:00|30264.52|30264.52|30270.86|30270.86|30270.86|30270.86|30256.72|30256.72|0
1649241930000|2022-04-06 10:45:30|30267.33|30267.33|30263.19|30263.19|30267.33|30267.33|30263.19|30263.19|0
1649241940000|2022-04-06 10:45:40|30262.59|30262.59|30262.59|30262.59|30262.59|30262.59|30262.59|30262.59|0
1649241950000|2022-04-06 10:45:50|30266.12|30266.12|30266.12|30266.12|30266.12|30266.12|30266.12|30266.12|0
1649241990000|2022-04-06 10:46:30|30255.52|30255.52|30255.52|30255.52|30255.52|30255.52|30255.52|30255.52|0
1649242010000|2022-04-06 10:46:50|30251.98|30251.98|30251.98|30251.98|30251.98|30251.98|30251.98|30251.98|0
1649242020000|2022-04-06 10:47:00|30259.05|30259.05|30259.66|30259.66|30259.66|30259.66|30259.05|30259.05|0
1649242060000|2022-04-06 10:47:40|30256.12|30256.12|30256.12|30256.12|30256.12|30256.12|30256.12|30256.12|0
1649242080000|2022-04-06 10:48:00|30255.3|30255.3|30255.3|30255.3|30255.3|30255.3|30255.3|30255.3|0
1649242100000|2022-04-06 10:48:20|30251.77|30251.77|30251.77|30251.77|30251.77|30251.77|30251.77|30251.77|0
1649242110000|2022-04-06 10:48:30|30258.84|30258.84|30258.84|30258.84|30258.84|30258.84|30258.84|30258.84|0
1649242120000|2022-04-06 10:48:40|30251.77|30251.77|30248.23|30248.23|30251.77|30251.77|30248.23|30248.23|0
1649242130000|2022-04-06 10:48:50|30251.77|30251.77|30241.16|30241.16|30251.77|30251.77|30241.16|30241.16|0
1649242170000|2022-04-06 10:49:30|30251.77|30251.77|30260.07|30260.07|30260.07|30260.07|30251.77|30251.77|0
1649242200000|2022-04-06 10:50:00|30253|30253|30249.46|30249.46|30253|30253|30249.46|30249.46|0
1649242210000|2022-04-06 10:50:10|30242.39|30242.39|30241.49|30241.49|30242.39|30242.39|30241.49|30241.49|0
1649242220000|2022-04-06 10:50:20|30241.08|30241.08|30241.08|30241.08|30241.08|30241.08|30241.08|30241.08|0
1649242230000|2022-04-06 10:50:30|30244.61|30244.61|30241.08|30241.08|30244.61|30244.61|30241.08|30241.08|0
1649242250000|2022-04-06 10:50:50|30241.49|30241.49|30241.49|30241.49|30241.49|30241.49|30241.49|30241.49|0
1649242260000|2022-04-06 10:51:00|30248.56|30248.56|30248.56|30248.56|30248.56|30248.56|30248.56|30248.56|0
1649242270000|2022-04-06 10:51:10|30237.95|30237.95|30237.95|30237.95|30237.95|30237.95|30237.95|30237.95|0
1649242300000|2022-04-06 10:51:40|30234.42|30234.42|30234.42|30234.42|30234.42|30234.42|30234.42|30234.42|0
1649242310000|2022-04-06 10:51:50|30241.49|30241.49|30241.49|30241.49|30241.49|30241.49|30241.49|30241.49|0
1649242320000|2022-04-06 10:52:00|30237.95|30237.95|30237.95|30237.95|30237.95|30237.95|30237.95|30237.95|0
1649242330000|2022-04-06 10:52:10|30238.25|30238.25|30238.25|30238.25|30238.25|30238.25|30238.25|30238.25|0
1649242390000|2022-04-06 10:53:10|30248.86|30248.86|30249.16|30249.16|30249.16|30249.16|30248.86|30248.86|0
1649242410000|2022-04-06 10:53:30|30242.09|30242.09|30242.09|30242.09|30242.09|30242.09|30242.09|30242.09|0
1649242430000|2022-04-06 10:53:50|30242.39|30242.39|30242.39|30242.39|30242.39|30242.39|30242.39|30242.39|0
1649242460000|2022-04-06 10:54:20|30249.46|30249.46|30249.46|30249.46|30249.46|30249.46|30249.46|30249.46|0
1649242470000|2022-04-06 10:54:30|30253|30253|30249.46|30249.46|30256.53|30256.53|30249.46|30249.46|0
1649242480000|2022-04-06 10:54:40|30260.07|30260.07|30259.76|30259.76|30260.07|30260.07|30259.76|30259.76|0
1649242500000|2022-04-06 10:55:00|30256.23|30256.23|30256.23|30256.23|30256.23|30256.23|30256.23|30256.23|0
1649242510000|2022-04-06 10:55:10|30249.16|30249.16|30249.16|30249.16|30249.16|30249.16|30249.16|30249.16|0
1649242520000|2022-04-06 10:55:20|30245.63|30245.63|30245.38|30245.38|30245.63|30245.63|30245.38|30245.38|0
1649242590000|2022-04-06 10:56:30|30238.31|30238.31|30241.85|30241.85|30241.85|30241.85|30238.31|30238.31|0
1649242620000|2022-04-06 10:57:00|30241.55|30241.55|30241.55|30241.55|30241.55|30241.55|30241.55|30241.55|0
1649242640000|2022-04-06 10:57:20|30241.79|30241.79|30241.79|30241.79|30241.79|30241.79|30241.79|30241.79|0
1649242650000|2022-04-06 10:57:30|30252.39|30252.39|30252.39|30252.39|30252.39|30252.39|30252.39|30252.39|0
1649242680000|2022-04-06 10:58:00|30252.69|30252.69|30252.69|30252.69|30252.69|30252.69|30252.69|30252.69|0
1649242710000|2022-04-06 10:58:30|30266.83|30266.83|30266.83|30266.83|30266.83|30266.83|30266.83|30266.83|0
1649242720000|2022-04-06 10:58:40|30259.76|30259.76|30259.76|30259.76|30259.76|30259.76|30259.76|30259.76|0
1649242730000|2022-04-06 10:58:50|30270.37|30270.37|30273.9|30273.9|30280.97|30280.97|30270.37|30270.37|0
1649242740000|2022-04-06 10:59:00|30270.37|30270.37|30270.37|30270.37|30270.37|30270.37|30263.3|30263.3|0
1649242750000|2022-04-06 10:59:10|30277.44|30277.44|30277.44|30277.44|30277.44|30277.44|30277.44|30277.44|0
1649242760000|2022-04-06 10:59:20|30277.74|30277.74|30274.2|30274.2|30277.74|30277.74|30274.2|30274.2|0
1649242770000|2022-04-06 10:59:30|30267.14|30267.14|30277.74|30277.74|30281.27|30281.27|30267.14|30267.14|0
1649242780000|2022-04-06 10:59:40|30284.81|30284.81|30295.41|30295.41|30295.41|30295.41|30281.27|30281.27|0
1649242790000|2022-04-06 10:59:50|30291.88|30291.88|30299.85|30299.85|30302.78|30302.78|30291.88|30291.88|0
1649242800000|2022-04-06 11:00:00|30303.39|30303.39|30296.32|30296.32|30303.39|30303.39|30296.32|30296.32|0
1649242810000|2022-04-06 11:00:10|30303.39|30303.39|30303.39|30303.39|30303.39|30303.39|30303.39|30303.39|0
1649242820000|2022-04-06 11:00:20|30299.85|30299.85|30296.32|30296.32|30299.85|30299.85|30296.32|30296.32|0
1649242840000|2022-04-06 11:00:40|30303.39|30303.39|30303.39|30303.39|30303.39|30303.39|30303.39|30303.39|0
1649242870000|2022-04-06 11:01:10|30303.08|30303.08|30292.48|30292.48|30303.08|30303.08|30292.48|30292.48|0
1649242890000|2022-04-06 11:01:30|30288.95|30288.95|30285.41|30285.41|30288.95|30288.95|30285.41|30285.41|0
1649242920000|2022-04-06 11:02:00|30288.95|30288.95|30288.95|30288.95|30288.95|30288.95|30288.95|30288.95|0
1649242940000|2022-04-06 11:02:20|30296.02|30296.02|30296.02|30296.02|30299.55|30299.55|30296.02|30296.02|0
1649242950000|2022-04-06 11:02:30|30292.48|30292.48|30292.48|30292.48|30292.48|30292.48|30292.18|30292.18|0
1649242960000|2022-04-06 11:02:40|30292.78|30292.78|30292.78|30292.78|30292.78|30292.78|30292.78|30292.78|0
1649243000000|2022-04-06 11:03:20|30299.85|30299.85|30289.25|30289.25|30299.85|30299.85|30289.25|30289.25|0
1649243020000|2022-04-06 11:03:40|30275.11|30275.11|30278.64|30278.64|30282.18|30282.18|30275.11|30275.11|0
1649243060000|2022-04-06 11:04:20|30285.71|30285.71|30292.78|30292.78|30292.78|30292.78|30285.71|30285.71|0
1649243070000|2022-04-06 11:04:30|30289.25|30289.25|30289.25|30289.25|30289.25|30289.25|30289.25|30289.25|0
1649243090000|2022-04-06 11:04:50|30285.71|30285.71|30285.71|30285.71|30285.71|30285.71|30285.71|30285.71|0
1649243120000|2022-04-06 11:05:20|30282.18|30282.18|30281.36|30281.36|30282.18|30282.18|30281.36|30281.36|0
1649243130000|2022-04-06 11:05:30|30284.89|30284.89|30284.89|30284.89|30284.89|30284.89|30284.89|30284.89|0
1649243140000|2022-04-06 11:05:40|30284.65|30284.65|30284.83|30284.83|30284.83|30284.83|30284.53|30284.53|0
1649243150000|2022-04-06 11:05:50|30281.29|30281.29|30281.29|30281.29|30281.29|30281.29|30281.29|30281.29|0
1649243160000|2022-04-06 11:06:00|30274.22|30274.22|30274.22|30274.22|30274.22|30274.22|30274.22|30274.22|0
1649243190000|2022-04-06 11:06:30|30277.76|30277.76|30274.22|30274.22|30277.76|30277.76|30274.22|30274.22|0
1649243210000|2022-04-06 11:06:50|30284.83|30284.83|30284.83|30284.83|30284.83|30284.83|30284.83|30284.83|0
1649243230000|2022-04-06 11:07:10|30288.36|30288.36|30298.97|30298.97|30298.97|30298.97|30288.36|30288.36|0
1649243250000|2022-04-06 11:07:30|30295.43|30295.43|30295.43|30295.43|30295.43|30295.43|30295.43|30295.43|0
1649243310000|2022-04-06 11:08:30|30291.9|30291.9|30288.36|30288.36|30291.9|30291.9|30288.36|30288.36|0
1649243350000|2022-04-06 11:09:10|30284.83|30284.83|30281.29|30281.29|30284.83|30284.83|30281.29|30281.29|0
1649243360000|2022-04-06 11:09:20|30277.76|30277.76|30277.27|30277.27|30277.76|30277.76|30277.27|30277.27|0
1649243390000|2022-04-06 11:09:50|30276.67|30276.67|30276.67|30276.67|30276.67|30276.67|30276.67|30276.67|0
1649243400000|2022-04-06 11:10:00|30273.14|30273.14|30273.14|30273.14|30273.14|30273.14|30273.14|30273.14|0
1649243410000|2022-04-06 11:10:10|30266.07|30266.07|30266.07|30266.07|30266.07|30266.07|30266.07|30266.07|0
1649243440000|2022-04-06 11:10:40|30266.37|30266.37|30266.37|30266.37|30266.37|30266.37|30266.37|30266.37|0
1649243450000|2022-04-06 11:10:50|30276.97|30276.97|30284.04|30284.04|30284.04|30284.04|30276.97|30276.97|0
1649243460000|2022-04-06 11:11:00|30283.44|30283.44|30283.44|30283.44|30283.44|30283.44|30283.44|30283.44|0
1649243490000|2022-04-06 11:11:30|30283.2|30283.2|30265.53|30265.53|30283.2|30283.2|30265.53|30265.53|0
1649243500000|2022-04-06 11:11:40|30258.46|30258.46|30258.46|30258.46|30258.46|30258.46|30258.46|30258.46|0
1649243510000|2022-04-06 11:11:50|30265.53|30265.53|30265.53|30265.53|30265.53|30265.53|30265.53|30265.53|0
1649243520000|2022-04-06 11:12:00|30269.06|30269.06|30265.53|30265.53|30269.06|30269.06|30265.53|30265.53|0
1649243530000|2022-04-06 11:12:10|30261.99|30261.99|30262.11|30262.11|30262.11|30262.11|30261.99|30261.99|0
1649243540000|2022-04-06 11:12:20|30255.04|30255.04|30247.97|30247.97|30255.04|30255.04|30247.97|30247.97|0
1649243550000|2022-04-06 11:12:30|30248.27|30248.27|30248.57|30248.57|30248.57|30248.57|30248.27|30248.27|0
1649243570000|2022-04-06 11:12:50|30255.64|30255.64|30255.64|30255.64|30255.64|30255.64|30255.64|30255.64|0
1649243600000|2022-04-06 11:13:20|30248.57|30248.57|30237.97|30237.97|30248.57|30248.57|30234.13|30234.13|0
1649243630000|2022-04-06 11:13:50|30227.36|30227.36|30227.36|30227.36|30227.36|30227.36|30227.36|30227.36|0
1649243660000|2022-04-06 11:14:20|30223.83|30223.83|30223.83|30223.83|30223.83|30223.83|30223.83|30223.83|0
1649243690000|2022-04-06 11:14:50|30230.9|30230.9|30230.9|30230.9|30230.9|30230.9|30230.9|30230.9|0
1649243720000|2022-04-06 11:15:20|30245.04|30245.04|30245.04|30245.04|30245.04|30245.04|30245.04|30245.04|0
1649243730000|2022-04-06 11:15:30|30244.92|30244.92|30244.92|30244.92|30244.92|30244.92|30244.92|30244.92|0
1649243750000|2022-04-06 11:15:50|30248.45|30248.45|30248.45|30248.45|30248.45|30248.45|30248.45|30248.45|0
1649243770000|2022-04-06 11:16:10|30241.38|30241.38|30241.38|30241.38|30241.38|30241.38|30241.38|30241.38|0
1649243780000|2022-04-06 11:16:20|30244.92|30244.92|30244.92|30244.92|30244.92|30244.92|30244.92|30244.92|0
1649243800000|2022-04-06 11:16:40|30248.45|30248.45|30248.45|30248.45|30248.45|30248.45|30248.45|30248.45|0
1649243810000|2022-04-06 11:16:50|30251.99|30251.99|30255.52|30255.52|30255.52|30255.52|30251.99|30251.99|0
1649243820000|2022-04-06 11:17:00|30255.82|30255.82|30259.36|30259.36|30259.36|30259.36|30255.82|30255.82|0
1649243830000|2022-04-06 11:17:10|30252.29|30252.29|30252.29|30252.29|30252.29|30252.29|30252.29|30252.29|0
1649243840000|2022-04-06 11:17:20|30245.22|30245.22|30245.22|30245.22|30245.22|30245.22|30245.22|30245.22|0
1649243850000|2022-04-06 11:17:30|30238.15|30238.15|30227.54|30227.54|30238.15|30238.15|30227.54|30227.54|0
1649243860000|2022-04-06 11:17:40|30226.64|30226.64|30226.58|30226.58|30226.94|30226.94|30226.28|30226.28|0
1649243870000|2022-04-06 11:17:50|30223.05|30223.05|30223.05|30223.05|30223.05|30223.05|30223.05|30223.05|0
1649243880000|2022-04-06 11:18:00|30222.64|30222.64|30222.44|30222.44|30222.64|30222.64|30221.43|30221.43|0
1649243890000|2022-04-06 11:18:10|30222.74|30222.74|30223.05|30223.05|30223.05|30223.05|30222.74|30222.74|0
1649243900000|2022-04-06 11:18:20|30226.58|30226.58|30226.58|30226.58|30226.58|30226.58|30226.58|30226.58|0
1649243920000|2022-04-06 11:18:40|30233.65|30233.65|30233.65|30233.65|30233.65|30233.65|30233.65|30233.65|0
1649243930000|2022-04-06 11:18:50|30237.18|30237.18|30240.72|30240.72|30240.72|30240.72|30237.18|30237.18|0
1649244040000|2022-04-06 11:20:40|30233.65|30233.65|30233.65|30233.65|30233.65|30233.65|30233.65|30233.65|0
1649244050000|2022-04-06 11:20:50|30233.35|30233.35|30226.23|30226.23|30233.95|30233.95|30226.23|30226.23|0
1649244060000|2022-04-06 11:21:00|30233.3|30233.3|30233.3|30233.3|30233.3|30233.3|30233.3|30233.3|0
1649244120000|2022-04-06 11:22:00|30229.76|30229.76|30226.23|30226.23|30229.76|30229.76|30226.23|30226.23|0
1649244150000|2022-04-06 11:22:30|30222.69|30222.69|30222.57|30222.57|30222.69|30222.69|30222.57|30222.57|0
1649244250000|2022-04-06 11:24:10|30226.11|30226.11|30226.11|30226.11|30226.11|30226.11|30226.11|30226.11|0
1649244290000|2022-04-06 11:24:50|30233.18|30233.18|30226.11|30226.11|30233.18|30233.18|30226.11|30226.11|0
1649244300000|2022-04-06 11:25:00|30222.57|30222.57|30222.57|30222.57|30222.57|30222.57|30222.57|30222.57|0
1649244320000|2022-04-06 11:25:20|30219.04|30219.04|30208.43|30208.43|30219.04|30219.04|30201.36|30201.36|0
1649244330000|2022-04-06 11:25:30|30215.5|30215.5|30215.5|30215.5|30215.5|30215.5|30215.5|30215.5|0
1649244340000|2022-04-06 11:25:40|30226.11|30226.11|30226.11|30226.11|30226.11|30226.11|30226.11|30226.11|0
1649244350000|2022-04-06 11:25:50|30229.64|30229.64|30229.64|30229.64|30229.64|30229.64|30229.64|30229.64|0
1649244360000|2022-04-06 11:26:00|30226.11|30226.11|30226.11|30226.11|30226.11|30226.11|30226.11|30226.11|0
1649244370000|2022-04-06 11:26:10|30225.81|30225.81|30218.74|30218.74|30225.81|30225.81|30218.74|30218.74|0
1649244390000|2022-04-06 11:26:30|30225.81|30225.81|30225.81|30225.81|30225.81|30225.81|30225.81|30225.81|0
1649244410000|2022-04-06 11:26:50|30222.27|30222.27|30222.27|30222.27|30222.27|30222.27|30222.27|30222.27|0
1649244420000|2022-04-06 11:27:00|30221.45|30221.45|30221.45|30221.45|30221.45|30221.45|30221.45|30221.45|0
1649244440000|2022-04-06 11:27:20|30217.92|30217.92|30214.38|30214.38|30217.92|30217.92|30214.38|30214.38|0
1649244460000|2022-04-06 11:27:40|30214.68|30214.68|30214.68|30214.68|30214.68|30214.68|30214.68|30214.68|0
1649244470000|2022-04-06 11:27:50|30211.15|30211.15|30210.85|30210.85|30211.15|30211.15|30210.85|30210.85|0
1649244480000|2022-04-06 11:28:00|30210.55|30210.55|30204.08|30204.08|30210.55|30210.55|30203.48|30203.48|0
1649244520000|2022-04-06 11:28:40|30200.54|30200.54|30200.54|30200.54|30200.54|30200.54|30200.54|30200.54|0
1649244530000|2022-04-06 11:28:50|30207.61|30207.61|30207.61|30207.61|30207.61|30207.61|30207.61|30207.61|0
1649244600000|2022-04-06 11:30:00|30214.68|30214.68|30204.08|30204.08|30214.68|30214.68|30204.08|30204.08|0
1649244610000|2022-04-06 11:30:10|30193.47|30193.47|30193.47|30193.47|30193.47|30193.47|30193.47|30193.47|0
1649244630000|2022-04-06 11:30:30|30193.77|30193.77|30193.77|30193.77|30193.77|30193.77|30193.77|30193.77|0
1649244640000|2022-04-06 11:30:40|30194.07|30194.07|30197.31|30197.31|30197.61|30197.61|30194.07|30194.07|0
1649244660000|2022-04-06 11:31:00|30204.38|30204.38|30204.38|30204.38|30204.38|30204.38|30204.38|30204.38|0
1649244730000|2022-04-06 11:32:10|30218.52|30218.52|30218.52|30218.52|30218.52|30218.52|30218.52|30218.52|0
1649244740000|2022-04-06 11:32:20|30218.93|30218.93|30218.93|30218.93|30218.93|30218.93|30218.93|30218.93|0
1649244760000|2022-04-06 11:32:40|30215.39|30215.39|30215.39|30215.39|30215.39|30215.39|30215.39|30215.39|0
1649244780000|2022-04-06 11:33:00|30211.86|30211.86|30215.39|30215.39|30215.39|30215.39|30211.86|30211.86|0
1649244820000|2022-04-06 11:33:40|30218.93|30218.93|30229.53|30229.53|30229.53|30229.53|30218.93|30218.93|0
1649244830000|2022-04-06 11:33:50|30233.07|30233.07|30240.14|30240.14|30240.14|30240.14|30233.07|30233.07|0
1649244840000|2022-04-06 11:34:00|30240.74|30240.74|30244.28|30244.28|30244.28|30244.28|30240.74|30240.74|0
1649244850000|2022-04-06 11:34:10|30237.21|30237.21|30244.28|30244.28|30244.28|30244.28|30237.21|30237.21|0
1649244880000|2022-04-06 11:34:40|30244.58|30244.58|30244.58|30244.58|30244.58|30244.58|30244.58|30244.58|0
1649244890000|2022-04-06 11:34:50|30241.04|30241.04|30241.04|30241.04|30241.04|30241.04|30241.04|30241.04|0
1649244910000|2022-04-06 11:35:10|30244.58|30244.58|30257.61|30257.61|30257.61|30257.61|30244.58|30244.58|0
1649244920000|2022-04-06 11:35:20|30258.21|30258.21|30254.68|30254.68|30258.21|30258.21|30254.68|30254.68|0
1649244940000|2022-04-06 11:35:40|30261.75|30261.75|30261.75|30261.75|30261.75|30261.75|30261.75|30261.75|0
1649244950000|2022-04-06 11:35:50|30265.28|30265.28|30265.28|30265.28|30265.28|30265.28|30265.28|30265.28|0
1649244960000|2022-04-06 11:36:00|30264.98|30264.98|30264.98|30264.98|30264.98|30264.98|30264.98|30264.98|0
1649245010000|2022-04-06 11:36:50|30268.52|30268.52|30268.52|30268.52|30268.52|30268.52|30268.52|30268.52|0
1649245090000|2022-04-06 11:38:10|30268.76|30268.76|30261.69|30261.69|30268.76|30268.76|30261.69|30261.69|0
1649245100000|2022-04-06 11:38:20|30262.59|30262.59|30262.89|30262.89|30262.89|30262.89|30262.59|30262.59|0
1649245110000|2022-04-06 11:38:30|30262.59|30262.59|30266.13|30266.13|30266.13|30266.13|30262.59|30262.59|0
1649245130000|2022-04-06 11:38:50|30269.66|30269.66|30273.2|30273.2|30273.2|30273.2|30269.66|30269.66|0
1649245170000|2022-04-06 11:39:30|30273.61|30273.61|30273.61|30273.61|30273.61|30273.61|30273.61|30273.61|0
1649245180000|2022-04-06 11:39:40|30277.14|30277.14|30277.14|30277.14|30277.14|30277.14|30277.14|30277.14|0
1649245190000|2022-04-06 11:39:50|30273.61|30273.61|30273.61|30273.61|30273.61|30273.61|30273.61|30273.61|0
1649245200000|2022-04-06 11:40:00|30270.07|30270.07|30273.61|30273.61|30273.61|30273.61|30266.54|30266.54|0
1649245210000|2022-04-06 11:40:10|30280.68|30280.68|30280.68|30280.68|30280.68|30280.68|30280.68|30280.68|0
1649245220000|2022-04-06 11:40:20|30280.38|30280.38|30280.68|30280.68|30280.68|30280.68|30280.38|30280.38|0
1649245250000|2022-04-06 11:40:50|30284.21|30284.21|30280.68|30280.68|30287.75|30287.75|30280.68|30280.68|0
1649245260000|2022-04-06 11:41:00|30287.75|30287.75|30287.75|30287.75|30287.75|30287.75|30287.75|30287.75|0
1649245290000|2022-04-06 11:41:30|30291.28|30291.28|30291.28|30291.28|30291.28|30291.28|30291.28|30291.28|0
1649245320000|2022-04-06 11:42:00|30291.52|30291.52|30292.01|30292.01|30292.01|30292.01|30291.52|30291.52|0
1649245330000|2022-04-06 11:42:10|30292.42|30292.42|30292.42|30292.42|30292.42|30292.42|30292.42|30292.42|0
1649245370000|2022-04-06 11:42:50|30299.49|30299.49|30299.49|30299.49|30299.49|30299.49|30299.49|30299.49|0
1649245390000|2022-04-06 11:43:10|30295.95|30295.95|30295.95|30295.95|30295.95|30295.95|30295.95|30295.95|0
1649245400000|2022-04-06 11:43:20|30303.02|30303.02|30288.88|30288.88|30303.02|30303.02|30288.88|30288.88|0
1649245410000|2022-04-06 11:43:30|30299.49|30299.49|30299.49|30299.49|30299.49|30299.49|30299.49|30299.49|0
1649245440000|2022-04-06 11:44:00|30300.31|30300.31|30300.31|30300.31|30300.31|30300.31|30300.31|30300.31|0
1649245450000|2022-04-06 11:44:10|30296.77|30296.77|30296.77|30296.77|30296.77|30296.77|30296.77|30296.77|0
1649245470000|2022-04-06 11:44:30|30296.89|30296.89|30296.89|30296.89|30296.89|30296.89|30296.89|30296.89|0
1649245490000|2022-04-06 11:44:50|30307.5|30307.5|30300.43|30300.43|30307.5|30307.5|30300.43|30300.43|0
1649245520000|2022-04-06 11:45:20|30300.73|30300.73|30308.1|30308.1|30308.1|30308.1|30300.73|30300.73|0
1649245550000|2022-04-06 11:45:50|30322.24|30322.24|30311.63|30311.63|30322.24|30322.24|30311.63|30311.63|0
1649245560000|2022-04-06 11:46:00|30315.17|30315.17|30315.17|30315.17|30315.17|30315.17|30315.17|30315.17|0
1649245580000|2022-04-06 11:46:20|30318.7|30318.7|30311.63|30311.63|30318.7|30318.7|30311.63|30311.63|0
1649245590000|2022-04-06 11:46:30|30315.17|30315.17|30315.17|30315.17|30315.17|30315.17|30315.17|30315.17|0
1649245600000|2022-04-06 11:46:40|30318.7|30318.7|30322.24|30322.24|30322.24|30322.24|30318.7|30318.7|0
1649245640000|2022-04-06 11:47:20|30318.7|30318.7|30318.7|30318.7|30318.7|30318.7|30318.7|30318.7|0
1649245700000|2022-04-06 11:48:20|30308.1|30308.1|30314.87|30314.87|30314.87|30314.87|30307.8|30307.8|0
1649245730000|2022-04-06 11:48:50|30318.4|30318.4|30318.4|30318.4|30318.4|30318.4|30318.4|30318.4|0
1649245800000|2022-04-06 11:50:00|30314.87|30314.87|30307.39|30307.39|30314.87|30314.87|30307.39|30307.39|0
1649245810000|2022-04-06 11:50:10|30303.85|30303.85|30303.85|30303.85|30303.85|30303.85|30303.85|30303.85|0
1649245820000|2022-04-06 11:50:20|30300.32|30300.32|30300.32|30300.32|30300.32|30300.32|30300.32|30300.32|0
1649245860000|2022-04-06 11:51:00|30296.78|30296.78|30296.78|30296.78|30296.78|30296.78|30296.78|30296.78|0
1649245890000|2022-04-06 11:51:30|30293.25|30293.25|30293.25|30293.25|30293.25|30293.25|30293.25|30293.25|0
1649245900000|2022-04-06 11:51:40|30293.66|30293.66|30297.19|30297.19|30297.19|30297.19|30293.66|30293.66|0
1649245910000|2022-04-06 11:51:50|30293.66|30293.66|30293.66|30293.66|30293.66|30293.66|30293.66|30293.66|0
1649245920000|2022-04-06 11:52:00|30290.12|30290.12|30290.12|30290.12|30290.12|30290.12|30290.12|30290.12|0
1649245950000|2022-04-06 11:52:30|30286.59|30286.59|30286.59|30286.59|30286.59|30286.59|30286.59|30286.59|0
1649245990000|2022-04-06 11:53:10|30283.05|30283.05|30279.52|30279.52|30283.05|30283.05|30279.52|30279.52|0
1649246040000|2022-04-06 11:54:00|30275.98|30275.98|30272.45|30272.45|30275.98|30275.98|30258.31|30258.31|0
1649246050000|2022-04-06 11:54:10|30275.98|30275.98|30275.98|30275.98|30275.98|30275.98|30275.98|30275.98|0
1649246130000|2022-04-06 11:55:30|30261.84|30261.84|30265.38|30265.38|30265.38|30265.38|30261.84|30261.84|0
1649246150000|2022-04-06 11:55:50|30272.45|30272.45|30273.05|30273.05|30273.05|30273.05|30272.45|30272.45|0
1649246170000|2022-04-06 11:56:10|30265.98|30265.98|30262.45|30262.45|30265.98|30265.98|30262.45|30262.45|0
1649246180000|2022-04-06 11:56:20|30261.84|30261.84|30261.02|30261.02|30261.84|30261.84|30261.02|30261.02|0
1649246190000|2022-04-06 11:56:30|30261.43|30261.43|30257.54|30257.54|30261.43|30261.43|30254.36|30254.36|0
1649246200000|2022-04-06 11:56:40|30261.07|30261.07|30261.07|30261.07|30261.07|30261.07|30261.07|30261.07|0
1649246210000|2022-04-06 11:56:50|30264.61|30264.61|30260.47|30260.47|30264.61|30264.61|30260.47|30260.47|0
1649246230000|2022-04-06 11:57:10|30261.67|30261.67|30262.27|30262.27|30262.27|30262.27|30261.67|30261.67|0
1649246250000|2022-04-06 11:57:30|30269.34|30269.34|30272.88|30272.88|30272.88|30272.88|30269.34|30269.34|0
1649246260000|2022-04-06 11:57:40|30262.27|30262.27|30262.27|30262.27|30262.27|30262.27|30262.27|30262.27|0
1649246270000|2022-04-06 11:57:50|30269.34|30269.34|30272.88|30272.88|30272.88|30272.88|30269.34|30269.34|0
1649246290000|2022-04-06 11:58:10|30269.34|30269.34|30269.34|30269.34|30269.34|30269.34|30269.34|30269.34|0
1649246310000|2022-04-06 11:58:30|30265.81|30265.81|30265.81|30265.81|30265.81|30265.81|30265.81|30265.81|0
1649246330000|2022-04-06 11:58:50|30272.88|30272.88|30276.41|30276.41|30276.41|30276.41|30272.88|30272.88|0
1649246340000|2022-04-06 11:59:00|30272.88|30272.88|30272.88|30272.88|30272.88|30272.88|30272.88|30272.88|0
1649246420000|2022-04-06 12:00:20|30276.41|30276.41|30276.78|30276.78|30276.78|30276.78|30276.41|30276.41|0
1649246430000|2022-04-06 12:00:30|30273.24|30273.24|30273.24|30273.24|30273.24|30273.24|30273.24|30273.24|0
1649246470000|2022-04-06 12:01:10|30276.78|30276.78|30273.24|30273.24|30276.78|30276.78|30273.24|30273.24|0
1649246490000|2022-04-06 12:01:30|30276.78|30276.78|30273.54|30273.54|30276.78|30276.78|30273.24|30273.24|0
1649246500000|2022-04-06 12:01:40|30277.08|30277.08|30280.61|30280.61|30280.61|30280.61|30277.08|30277.08|0
1649246530000|2022-04-06 12:02:10|30280.31|30280.31|30264.97|30264.97|30280.31|30280.31|30264.97|30264.97|0
1649246540000|2022-04-06 12:02:20|30272.04|30272.04|30272.04|30272.04|30272.04|30272.04|30272.04|30272.04|0
1649246560000|2022-04-06 12:02:40|30279.11|30279.11|30279.11|30279.11|30279.11|30279.11|30279.11|30279.11|0
1649246610000|2022-04-06 12:03:30|30275.57|30275.57|30275.57|30275.57|30275.57|30275.57|30275.57|30275.57|0
1649246630000|2022-04-06 12:03:50|30272.04|30272.04|30272.04|30272.04|30272.04|30272.04|30272.04|30272.04|0
1649246650000|2022-04-06 12:04:10|30264.97|30264.97|30254.97|30254.97|30264.97|30264.97|30254.97|30254.97|0
1649246660000|2022-04-06 12:04:20|30262.04|30262.04|30262.04|30262.04|30269.11|30269.11|30262.04|30262.04|0
1649246750000|2022-04-06 12:05:50|30265.57|30265.57|30265.57|30265.57|30265.57|30265.57|30265.57|30265.57|0
1649246760000|2022-04-06 12:06:00|30262.04|30262.04|30262.04|30262.04|30262.04|30262.04|30258.5|30258.5|0
1649246770000|2022-04-06 12:06:10|30265.57|30265.57|30265.57|30265.57|30265.57|30265.57|30265.57|30265.57|0
1649246780000|2022-04-06 12:06:20|30269.11|30269.11|30269.11|30269.11|30269.11|30269.11|30269.11|30269.11|0
1649246800000|2022-04-06 12:06:40|30272.64|30272.64|30269.11|30269.11|30276.18|30276.18|30269.11|30269.11|0
1649246810000|2022-04-06 12:06:50|30276.18|30276.18|30283.24|30283.24|30283.24|30283.24|30276.18|30276.18|0
1649246830000|2022-04-06 12:07:10|30276.18|30276.18|30276.18|30276.18|30276.18|30276.18|30276.18|30276.18|0
1649246880000|2022-04-06 12:08:00|30279.71|30279.71|30286.78|30286.78|30286.78|30286.78|30279.71|30279.71|0
1649246900000|2022-04-06 12:08:20|30283.24|30283.24|30283.24|30283.24|30283.24|30283.24|30283.24|30283.24|0
1649246910000|2022-04-06 12:08:30|30279.71|30279.71|30279.71|30279.71|30279.71|30279.71|30279.71|30279.71|0
1649246970000|2022-04-06 12:09:30|30286.78|30286.78|30286.78|30286.78|30286.78|30286.78|30286.37|30286.37|0
1649246980000|2022-04-06 12:09:40|30293.85|30293.85|30293.85|30293.85|30293.85|30293.85|30290.31|30290.31|0
1649247000000|2022-04-06 12:10:00|30293.25|30293.25|30293.25|30293.25|30293.25|30293.25|30293.25|30293.25|0
1649247010000|2022-04-06 12:10:10|30289.71|30289.71|30286.18|30286.18|30289.71|30289.71|30286.18|30286.18|0
1649247040000|2022-04-06 12:10:40|30285.57|30285.57|30285.57|30285.57|30285.57|30285.57|30285.57|30285.57|0
1649247080000|2022-04-06 12:11:20|30282.04|30282.04|30282.04|30282.04|30282.04|30282.04|30282.04|30282.04|0
1649247110000|2022-04-06 12:11:50|30289.11|30289.11|30289.11|30289.11|30289.11|30289.11|30289.11|30289.11|0
1649247120000|2022-04-06 12:12:00|30282.04|30282.04|30289.11|30289.11|30289.11|30289.11|30282.04|30282.04|0
1649247130000|2022-04-06 12:12:10|30282.04|30282.04|30285.57|30285.57|30285.57|30285.57|30282.04|30282.04|0
1649247160000|2022-04-06 12:12:40|30284.97|30284.97|30284.97|30284.97|30284.97|30284.97|30284.97|30284.97|0
1649247170000|2022-04-06 12:12:50|30285.38|30285.38|30288.92|30288.92|30288.92|30288.92|30285.38|30285.38|0
1649247180000|2022-04-06 12:13:00|30281.85|30281.85|30281.85|30281.85|30281.85|30281.85|30281.85|30281.85|0
1649247190000|2022-04-06 12:13:10|30278.31|30278.31|30278.31|30278.31|30278.31|30278.31|30278.31|30278.31|0
1649247230000|2022-04-06 12:13:50|30285.38|30285.38|30285.38|30285.38|30285.38|30285.38|30285.38|30285.38|0
1649247240000|2022-04-06 12:14:00|30285.08|30285.08|30285.08|30285.08|30285.08|30285.08|30281.55|30281.55|0
1649247310000|2022-04-06 12:15:10|30278.01|30278.01|30278.01|30278.01|30278.01|30278.01|30278.01|30278.01|0
1649247320000|2022-04-06 12:15:20|30281.55|30281.55|30284.78|30284.78|30284.78|30284.78|30281.25|30281.25|0
1649247350000|2022-04-06 12:15:50|30288.32|30288.32|30288.32|30288.32|30288.32|30288.32|30288.32|30288.32|0
1649247380000|2022-04-06 12:16:20|30295.39|30295.39|30295.8|30295.8|30295.8|30295.8|30295.39|30295.39|0
1649247400000|2022-04-06 12:16:40|30302.87|30302.87|30302.87|30302.87|30302.87|30302.87|30302.87|30302.87|0
1649247410000|2022-04-06 12:16:50|30299.33|30299.33|30288.73|30288.73|30299.33|30299.33|30288.73|30288.73|0
1649247420000|2022-04-06 12:17:00|30288.32|30288.32|30288.32|30288.32|30288.32|30288.32|30288.32|30288.32|0
1649247450000|2022-04-06 12:17:30|30288.92|30288.92|30288.92|30288.92|30288.92|30288.92|30288.92|30288.92|0
1649247500000|2022-04-06 12:18:20|30289.16|30289.16|30289.16|30289.16|30289.16|30289.16|30289.16|30289.16|0
1649247560000|2022-04-06 12:19:20|30290.06|30290.06|30290.06|30290.06|30290.06|30290.06|30290.06|30290.06|0
1649247570000|2022-04-06 12:19:30|30290.47|30290.47|30290.47|30290.47|30290.47|30290.47|30290.47|30290.47|0
1649247580000|2022-04-06 12:19:40|30286.94|30286.94|30286.94|30286.94|30286.94|30286.94|30286.94|30286.94|0
1649247590000|2022-04-06 12:19:50|30279.87|30279.87|30276.33|30276.33|30283.4|30283.4|30276.33|30276.33|0
1649247640000|2022-04-06 12:20:40|30272.8|30272.8|30272.8|30272.8|30272.8|30272.8|30272.8|30272.8|0
1649247790000|2022-04-06 12:23:10|30273.1|30273.1|30273.1|30273.1|30273.1|30273.1|30273.1|30273.1|0
1649247800000|2022-04-06 12:23:20|30272.5|30272.5|30272.5|30272.5|30272.5|30272.5|30272.5|30272.5|0
1649247840000|2022-04-06 12:24:00|30265.43|30265.43|30265.43|30265.43|30265.43|30265.43|30265.43|30265.43|0
1649247850000|2022-04-06 12:24:10|30254.82|30254.82|30251.89|30251.89|30254.82|30254.82|30251.29|30251.29|0
1649247890000|2022-04-06 12:24:50|30248.35|30248.35|30248.35|30248.35|30248.35|30248.35|30248.35|30248.35|0
1649247940000|2022-04-06 12:25:40|30255.42|30255.42|30255.42|30255.42|30255.42|30255.42|30255.42|30255.42|0
1649247960000|2022-04-06 12:26:00|30258.96|30258.96|30258.96|30258.96|30258.96|30258.96|30258.96|30258.96|0
1649248000000|2022-04-06 12:26:40|30255.42|30255.42|30255.42|30255.42|30255.42|30255.42|30255.42|30255.42|0
1649248050000|2022-04-06 12:27:30|30248.35|30248.35|30262.49|30262.49|30262.49|30262.49|30248.35|30248.35|0
1649248080000|2022-04-06 12:28:00|30269.56|30269.56|30269.56|30269.56|30269.56|30269.56|30269.56|30269.56|0
1649248110000|2022-04-06 12:28:30|30258.96|30258.96|30258.96|30258.96|30258.96|30258.96|30258.96|30258.96|0
1649248170000|2022-04-06 12:29:30|30259.44|30259.44|30259.44|30259.44|30259.44|30259.44|30259.44|30259.44|0
1649248190000|2022-04-06 12:29:50|30259.14|30259.14|30259.26|30259.26|30259.26|30259.26|30259.14|30259.14|0
1649248200000|2022-04-06 12:30:00|30269.87|30269.87|30269.87|30269.87|30273.4|30273.4|30269.87|30269.87|0
1649248250000|2022-04-06 12:30:50|30266.33|30266.33|30266.33|30266.33|30266.33|30266.33|30266.33|30266.33|0
1649248260000|2022-04-06 12:31:00|30259.26|30259.26|30259.26|30259.26|30259.26|30259.26|30259.26|30259.26|0
1649248270000|2022-04-06 12:31:10|30255.32|30255.32|30248.25|30248.25|30255.32|30255.32|30248.25|30248.25|0
1649248290000|2022-04-06 12:31:30|30244.71|30244.71|30244.71|30244.71|30244.71|30244.71|30244.71|30244.71|0
1649248300000|2022-04-06 12:31:40|30248.25|30248.25|30237.64|30237.64|30248.25|30248.25|30237.64|30237.64|0
1649248320000|2022-04-06 12:32:00|30237.23|30237.23|30237.23|30237.23|30237.23|30237.23|30237.23|30237.23|0
1649248330000|2022-04-06 12:32:10|30244.3|30244.3|30244|30244|30244.3|30244.3|30244|30244|0
1649248350000|2022-04-06 12:32:30|30240.47|30240.47|30240.47|30240.47|30240.47|30240.47|30240.47|30240.47|0
1649248360000|2022-04-06 12:32:40|30240.35|30240.35|30240.35|30240.35|30240.35|30240.35|30240.35|30240.35|0
1649248370000|2022-04-06 12:32:50|30239.53|30239.53|30239.53|30239.53|30239.53|30239.53|30239.53|30239.53|0
1649248380000|2022-04-06 12:33:00|30232.46|30232.46|30225.39|30225.39|30232.46|30232.46|30225.39|30225.39|0
1649248400000|2022-04-06 12:33:20|30224.79|30224.79|30224.79|30224.79|30224.79|30224.79|30224.79|30224.79|0
1649248430000|2022-04-06 12:33:50|30228.32|30228.32|30224.79|30224.79|30228.32|30228.32|30223.97|30223.97|0
1649248440000|2022-04-06 12:34:00|30221.25|30221.25|30221.25|30221.25|30221.25|30221.25|30221.25|30221.25|0
1649248450000|2022-04-06 12:34:10|30220.65|30220.65|30220.65|30220.65|30220.65|30220.65|30220.65|30220.65|0
1649248490000|2022-04-06 12:34:50|30217.12|30217.12|30217.12|30217.12|30217.12|30217.12|30217.12|30217.12|0
1649248500000|2022-04-06 12:35:00|30213.58|30213.58|30213.58|30213.58|30213.58|30213.58|30213.58|30213.58|0
1649248510000|2022-04-06 12:35:10|30209.8|30209.8|30209.8|30209.8|30209.8|30209.8|30209.8|30209.8|0
1649248540000|2022-04-06 12:35:40|30216.87|30216.87|30213.34|30213.34|30216.87|30216.87|30213.34|30213.34|0
1649248550000|2022-04-06 12:35:50|30216.87|30216.87|30216.87|30216.87|30216.87|30216.87|30216.87|30216.87|0
1649248570000|2022-04-06 12:36:10|30216.57|30216.57|30194.95|30194.95|30216.57|30216.57|30194.95|30194.95|0
1649248610000|2022-04-06 12:36:50|30202.02|30202.02|30202.02|30202.02|30202.02|30202.02|30202.02|30202.02|0
1649248660000|2022-04-06 12:37:40|30184.35|30184.35|30191.42|30191.42|30191.42|30191.42|30184.35|30184.35|0
1649248670000|2022-04-06 12:37:50|30194.95|30194.95|30194.95|30194.95|30194.95|30194.95|30194.95|30194.95|0
1649248730000|2022-04-06 12:38:50|30187.88|30187.88|30187.88|30187.88|30187.88|30187.88|30187.88|30187.88|0
1649248750000|2022-04-06 12:39:10|30188.18|30188.18|30188.79|30188.79|30188.79|30188.79|30188.18|30188.18|0
1649248790000|2022-04-06 12:39:50|30192.32|30192.32|30199.39|30199.39|30199.39|30199.39|30188.79|30188.79|0
1649248800000|2022-04-06 12:40:00|30192.32|30192.32|30185.25|30185.25|30192.32|30192.32|30185.25|30185.25|0
1649248810000|2022-04-06 12:40:10|30184.89|30184.89|30184.89|30184.89|30184.89|30184.89|30184.89|30184.89|0
1649248830000|2022-04-06 12:40:30|30177.82|30177.82|30180.94|30180.94|30181.35|30181.35|30177.82|30177.82|0
1649248860000|2022-04-06 12:41:00|30173.87|30173.87|30166.8|30166.8|30173.87|30173.87|30166.8|30166.8|0
1649248870000|2022-04-06 12:41:10|30159.73|30159.73|30159.73|30159.73|30159.73|30159.73|30159.73|30159.73|0
1649248880000|2022-04-06 12:41:20|30166.8|30166.8|30166.8|30166.8|30166.8|30166.8|30166.8|30166.8|0
1649248890000|2022-04-06 12:41:30|30170.34|30170.34|30166.8|30166.8|30170.34|30170.34|30166.8|30166.8|0
1649248960000|2022-04-06 12:42:40|30163.27|30163.27|30163.27|30163.27|30163.27|30163.27|30163.27|30163.27|0
1649248990000|2022-04-06 12:43:10|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|30170.34|0
1649249000000|2022-04-06 12:43:20|30163.27|30163.27|30159.73|30159.73|30163.27|30163.27|30159.73|30159.73|0
1649249030000|2022-04-06 12:43:50|30170.34|30170.34|30166.8|30166.8|30170.34|30170.34|30166.8|30166.8|0
1649249060000|2022-04-06 12:44:20|30156.2|30156.2|30156.2|30156.2|30156.2|30156.2|30156.2|30156.2|0
1649249080000|2022-04-06 12:44:40|30163.27|30163.27|30159.73|30159.73|30163.27|30163.27|30159.73|30159.73|0
1649249120000|2022-04-06 12:45:20|30163.27|30163.27|30163.27|30163.27|30163.27|30163.27|30163.27|30163.27|0
1649249130000|2022-04-06 12:45:30|30170.34|30170.34|30166.8|30166.8|30170.34|30170.34|30166.8|30166.8|0
1649249140000|2022-04-06 12:45:40|30166.56|30166.56|30166.44|30166.44|30166.56|30166.56|30166.44|30166.44|0
1649249150000|2022-04-06 12:45:50|30173.51|30173.51|30173.51|30173.51|30173.51|30173.51|30173.51|30173.51|0
1649249170000|2022-04-06 12:46:10|30166.44|30166.44|30166.44|30166.44|30166.44|30166.44|30166.44|30166.44|0
1649249210000|2022-04-06 12:46:50|30159.37|30159.37|30152.3|30152.3|30159.37|30159.37|30152.3|30152.3|0
1649249220000|2022-04-06 12:47:00|30151.4|30151.4|30150.99|30150.99|30151.4|30151.4|30150.99|30150.99|0
1649249240000|2022-04-06 12:47:20|30147.45|30147.45|30150.51|30150.51|30150.99|30150.99|30147.45|30147.45|0
1649249260000|2022-04-06 12:47:40|30143.44|30143.44|30143.44|30143.44|30143.44|30143.44|30143.44|30143.44|0
1649249270000|2022-04-06 12:47:50|30146.97|30146.97|30136.37|30136.37|30146.97|30146.97|30132.83|30132.83|0
1649249310000|2022-04-06 12:48:30|30132.83|30132.83|30132.83|30132.83|30132.83|30132.83|30132.83|30132.83|0
1649249370000|2022-04-06 12:49:30|30139.9|30139.9|30140.2|30140.2|30140.2|30140.2|30139.9|30139.9|0
1649249380000|2022-04-06 12:49:40|30139.9|30139.9|30140.2|30140.2|30140.2|30140.2|30139.9|30139.9|0
1649249400000|2022-04-06 12:50:00|30150.81|30150.81|30140.2|30140.2|30150.81|30150.81|30140.2|30140.2|0
1649249410000|2022-04-06 12:50:10|30136.67|30136.67|30136.67|30136.67|30136.67|30136.67|30136.67|30136.67|0
1649249430000|2022-04-06 12:50:30|30136.37|30136.37|30135.76|30135.76|30136.37|30136.37|30135.76|30135.76|0
1649249440000|2022-04-06 12:50:40|30136.36|30136.36|30136.66|30136.66|30136.66|30136.66|30136.36|30136.36|0
1649249450000|2022-04-06 12:50:50|30136.36|30136.36|30125.76|30125.76|30136.36|30136.36|30125.76|30125.76|0
1649249460000|2022-04-06 12:51:00|30122.22|30122.22|30122.22|30122.22|30122.22|30122.22|30122.22|30122.22|0
1649249530000|2022-04-06 12:52:10|30125.76|30125.76|30129.29|30129.29|30129.29|30129.29|30125.76|30125.76|0
1649249570000|2022-04-06 12:52:50|30136.36|30136.36|30139.9|30139.9|30143.43|30143.43|30136.36|30136.36|0
1649249600000|2022-04-06 12:53:20|30136.36|30136.36|30132.83|30132.83|30136.36|30136.36|30132.83|30132.83|0
1649249630000|2022-04-06 12:53:50|30132.23|30132.23|30132.53|30132.53|30132.53|30132.53|30132.23|30132.23|0
1649249640000|2022-04-06 12:54:00|30125.46|30125.46|30121.92|30121.92|30125.46|30125.46|30121.92|30121.92|0
1649249690000|2022-04-06 12:54:50|30125.46|30125.46|30121.92|30121.92|30125.46|30125.46|30121.92|30121.92|0
1649249700000|2022-04-06 12:55:00|30118.39|30118.39|30121.92|30121.92|30121.92|30121.92|30118.39|30118.39|0
1649249710000|2022-04-06 12:55:10|30121.1|30121.1|30121.1|30121.1|30121.1|30121.1|30121.1|30121.1|0
1649249740000|2022-04-06 12:55:40|30120.69|30120.69|30120.69|30120.69|30120.69|30120.69|30120.69|30120.69|0
1649249780000|2022-04-06 12:56:20|30124.23|30124.23|30120.69|30120.69|30124.23|30124.23|30120.69|30120.69|0
1649249800000|2022-04-06 12:56:40|30124.23|30124.23|30124.23|30124.23|30124.23|30124.23|30124.23|30124.23|0
1649249810000|2022-04-06 12:56:50|30127.76|30127.76|30148.97|30148.97|30148.97|30148.97|30120.69|30120.69|0
1649249840000|2022-04-06 12:57:20|30156.04|30156.04|30148.97|30148.97|30156.04|30156.04|30145.44|30145.44|0
1649249870000|2022-04-06 12:57:50|30141.9|30141.9|30141.9|30141.9|30141.9|30141.9|30141.9|30141.9|0
1649249880000|2022-04-06 12:58:00|30145.44|30145.44|30145.44|30145.44|30145.44|30145.44|30145.44|30145.44|0
1649249890000|2022-04-06 12:58:10|30145.85|30145.85|30149.98|30149.98|30149.98|30149.98|30145.85|30145.85|0
1649249920000|2022-04-06 12:58:40|30153.52|30153.52|30153.52|30153.52|30153.52|30153.52|30153.52|30153.52|0
1649249930000|2022-04-06 12:58:50|30157.05|30157.05|30153.64|30153.64|30157.05|30157.05|30150.1|30150.1|0
1649249960000|2022-04-06 12:59:20|30164.24|30164.24|30160.71|30160.71|30164.24|30164.24|30160.71|30160.71|0
1649249970000|2022-04-06 12:59:30|30167.78|30167.78|30181.92|30181.92|30181.92|30181.92|30167.78|30167.78|0
1649249990000|2022-04-06 12:59:50|30185.45|30185.45|30185.45|30185.45|30185.45|30185.45|30185.45|30185.45|0
1649250000000|2022-04-06 13:00:00|30185.86|30185.86|30175.26|30175.26|30185.86|30185.86|30171.72|30171.72|0
1649250030000|2022-04-06 13:00:30|30182.33|30182.33|30185.86|30185.86|30185.86|30185.86|30182.33|30182.33|0
1649250040000|2022-04-06 13:00:40|30189.4|30189.4|30189.4|30189.4|30189.4|30189.4|30189.4|30189.4|0
1649250050000|2022-04-06 13:00:50|30192.93|30192.93|30192.93|30192.93|30192.93|30192.93|30192.93|30192.93|0
1649250070000|2022-04-06 13:01:10|30182.33|30182.33|30182.33|30182.33|30182.33|30182.33|30182.33|30182.33|0
1649250080000|2022-04-06 13:01:20|30178.79|30178.79|30182.33|30182.33|30182.33|30182.33|30178.79|30178.79|0
1649250090000|2022-04-06 13:01:30|30185.86|30185.86|30185.86|30185.86|30185.86|30185.86|30185.86|30185.86|0
1649250110000|2022-04-06 13:01:50|30192.93|30192.93|30192.93|30192.93|30192.93|30192.93|30192.93|30192.93|0
1649250120000|2022-04-06 13:02:00|30189.4|30189.4|30189.4|30189.4|30189.4|30189.4|30189.4|30189.4|0
1649250150000|2022-04-06 13:02:30|30190|30190|30189.7|30189.7|30190|30190|30189.7|30189.7|0
1649250170000|2022-04-06 13:02:50|30190.3|30190.3|30176.16|30176.16|30190.3|30190.3|30176.16|30176.16|0
1649250180000|2022-04-06 13:03:00|30179.7|30179.7|30179.7|30179.7|30179.7|30179.7|30179.7|30179.7|0
1649250200000|2022-04-06 13:03:20|30180.52|30180.52|30180.52|30180.52|30180.52|30180.52|30180.52|30180.52|0
1649250250000|2022-04-06 13:04:10|30176.98|30176.98|30176.98|30176.98|30176.98|30176.98|30176.98|30176.98|0
1649250260000|2022-04-06 13:04:20|30176.57|30176.57|30176.57|30176.57|30176.57|30176.57|30176.57|30176.57|0
1649250270000|2022-04-06 13:04:30|30180.11|30180.11|30180.11|30180.11|30180.11|30180.11|30180.11|30180.11|0
1649250280000|2022-04-06 13:04:40|30176.57|30176.57|30176.57|30176.57|30176.57|30176.57|30176.57|30176.57|0
1649250310000|2022-04-06 13:05:10|30177.17|30177.17|30177.17|30177.17|30177.17|30177.17|30177.17|30177.17|0
1649250320000|2022-04-06 13:05:20|30184.24|30184.24|30184.24|30184.24|30184.24|30184.24|30184.24|30184.24|0
1649250340000|2022-04-06 13:05:40|30173.64|30173.64|30177.17|30177.17|30177.17|30177.17|30173.64|30173.64|0
1649250350000|2022-04-06 13:05:50|30180.71|30180.71|30180.71|30180.71|30180.71|30180.71|30180.71|30180.71|0
1649250360000|2022-04-06 13:06:00|30177.17|30177.17|30177.17|30177.17|30177.17|30177.17|30177.17|30177.17|0
1649250410000|2022-04-06 13:06:50|30170.1|30170.1|30170.1|30170.1|30170.1|30170.1|30159.5|30159.5|0
1649250430000|2022-04-06 13:07:10|30163.03|30163.03|30163.03|30163.03|30163.03|30163.03|30163.03|30163.03|0
1649250460000|2022-04-06 13:07:40|30159.5|30159.5|30163.03|30163.03|30163.03|30163.03|30159.5|30159.5|0
1649250470000|2022-04-06 13:07:50|30166.57|30166.57|30166.57|30166.57|30166.57|30166.57|30166.57|30166.57|0
1649250480000|2022-04-06 13:08:00|30163.03|30163.03|30163.03|30163.03|30163.03|30163.03|30163.03|30163.03|0
1649250490000|2022-04-06 13:08:10|30163.4|30163.4|30163.4|30163.4|30163.4|30163.4|30163.4|30163.4|0
1649250530000|2022-04-06 13:08:50|30170.47|30170.47|30174.41|30174.41|30174.41|30174.41|30170.47|30170.47|0
1649250540000|2022-04-06 13:09:00|30177.95|30177.95|30188.55|30188.55|30188.55|30188.55|30177.95|30177.95|0
1649250550000|2022-04-06 13:09:10|30188.85|30188.85|30181.78|30181.78|30188.85|30188.85|30181.78|30181.78|0
1649250590000|2022-04-06 13:09:50|30181.9|30181.9|30185.44|30185.44|30185.44|30185.44|30181.9|30181.9|0
1649250600000|2022-04-06 13:10:00|30174.83|30174.83|30174.83|30174.83|30174.83|30174.83|30174.83|30174.83|0
1649250610000|2022-04-06 13:10:10|30175.43|30175.43|30168.36|30168.36|30175.43|30175.43|30168.36|30168.36|0
1649250620000|2022-04-06 13:10:20|30161.29|30161.29|30160.88|30160.88|30164.83|30164.83|30160.88|30160.88|0
1649250630000|2022-04-06 13:10:30|30153.81|30153.81|30153.81|30153.81|30153.81|30153.81|30153.81|30153.81|0
1649250670000|2022-04-06 13:11:10|30153.51|30153.51|30153.51|30153.51|30153.51|30153.51|30153.51|30153.51|0
1649250710000|2022-04-06 13:11:50|30153.15|30153.15|30146.08|30146.08|30153.15|30153.15|30146.08|30146.08|0
1649250720000|2022-04-06 13:12:00|30145.67|30145.67|30145.67|30145.67|30145.67|30145.67|30145.67|30145.67|0
1649250740000|2022-04-06 13:12:20|30142.14|30142.14|30124.46|30124.46|30142.14|30142.14|30124.46|30124.46|0
1649250750000|2022-04-06 13:12:30|30131.53|30131.53|30124.46|30124.46|30131.53|30131.53|30120.93|30120.93|0
1649250760000|2022-04-06 13:12:40|30128|30128|30128|30128|30128|30128|30128|30128|0
1649250780000|2022-04-06 13:13:00|30124.46|30124.46|30124.46|30124.46|30124.46|30124.46|30124.46|30124.46|0
1649250830000|2022-04-06 13:13:50|30131.53|30131.53|30131.53|30131.53|30131.53|30131.53|30131.53|30131.53|0
1649250840000|2022-04-06 13:14:00|30135.07|30135.07|30128|30128|30135.07|30135.07|30128|30128|0
1649250850000|2022-04-06 13:14:10|30131.53|30131.53|30131.53|30131.53|30131.53|30131.53|30131.53|30131.53|0
1649250860000|2022-04-06 13:14:20|30124.46|30124.46|30124.46|30124.46|30124.46|30124.46|30124.46|30124.46|0
1649250870000|2022-04-06 13:14:30|30128|30128|30124.46|30124.46|30128|30128|30124.46|30124.46|0
1649250900000|2022-04-06 13:15:00|30124.16|30124.16|30131.23|30131.23|30131.23|30131.23|30124.16|30124.16|0
1649250910000|2022-04-06 13:15:10|30130.82|30130.82|30130.82|30130.82|30130.82|30130.82|30130.82|30130.82|0
1649250930000|2022-04-06 13:15:30|30144.96|30144.96|30159.1|30159.1|30159.1|30159.1|30144.96|30144.96|0
1649250940000|2022-04-06 13:15:40|30159.4|30159.4|30155.87|30155.87|30159.4|30159.4|30152.33|30152.33|0
1649250960000|2022-04-06 13:16:00|30156.17|30156.17|30152.63|30152.63|30156.17|30156.17|30152.63|30152.63|0
1649250970000|2022-04-06 13:16:10|30149.1|30149.1|30149.4|30149.4|30149.4|30149.4|30149.1|30149.1|0
1649250980000|2022-04-06 13:16:20|30149.81|30149.81|30153.34|30153.34|30153.34|30153.34|30149.81|30149.81|0
1649250990000|2022-04-06 13:16:30|30149.81|30149.81|30149.81|30149.81|30149.81|30149.81|30149.81|30149.81|0
1649251020000|2022-04-06 13:17:00|30149.93|30149.93|30149.93|30149.93|30149.93|30149.93|30149.93|30149.93|0
1649251060000|2022-04-06 13:17:40|30153.46|30153.46|30157|30157|30157|30157|30153.46|30153.46|0
1649251110000|2022-04-06 13:18:30|30160.53|30160.53|30160.53|30160.53|30160.53|30160.53|30160.53|30160.53|0
1649251120000|2022-04-06 13:18:40|30164.07|30164.07|30167.6|30167.6|30167.6|30167.6|30160.53|30160.53|0
1649251130000|2022-04-06 13:18:50|30171.14|30171.14|30174.67|30174.67|30174.67|30174.67|30171.14|30171.14|0
1649251180000|2022-04-06 13:19:40|30174.97|30174.97|30174.97|30174.97|30174.97|30174.97|30174.97|30174.97|0
1649251190000|2022-04-06 13:19:50|30178.51|30178.51|30167.9|30167.9|30178.51|30178.51|30167.9|30167.9|0
1649251200000|2022-04-06 13:20:00|30160.83|30160.83|30160.23|30160.23|30160.83|30160.83|30160.23|30160.23|0
1649251220000|2022-04-06 13:20:20|30153.16|30153.16|30153.16|30153.16|30153.16|30153.16|30153.16|30153.16|0
1649251250000|2022-04-06 13:20:50|30156.7|30156.7|30160.23|30160.23|30160.23|30160.23|30156.7|30156.7|0
1649251260000|2022-04-06 13:21:00|30149.63|30149.63|30142.56|30142.56|30149.63|30149.63|30142.56|30142.56|0
1649251270000|2022-04-06 13:21:10|30139.02|30139.02|30135.49|30135.49|30139.02|30139.02|30135.49|30135.49|0
1649251280000|2022-04-06 13:21:20|30142.56|30142.56|30146.09|30146.09|30146.09|30146.09|30142.56|30142.56|0
1649251300000|2022-04-06 13:21:40|30145.49|30145.49|30138.42|30138.42|30145.49|30145.49|30138.42|30138.42|0
1649251310000|2022-04-06 13:21:50|30134.89|30134.89|30134.89|30134.89|30134.89|30134.89|30134.89|30134.89|0
1649251340000|2022-04-06 13:22:20|30134.52|30134.52|30134.52|30134.52|30134.52|30134.52|30134.52|30134.52|0
1649251350000|2022-04-06 13:22:30|30127.45|30127.45|30116.85|30116.85|30127.45|30127.45|30116.85|30116.85|0
1649251360000|2022-04-06 13:22:40|30113.31|30113.31|30113.31|30113.31|30113.31|30113.31|30113.31|30113.31|0
1649251370000|2022-04-06 13:22:50|30106.24|30106.24|30106.24|30106.24|30113.31|30113.31|30106.24|30106.24|0
1649251380000|2022-04-06 13:23:00|30106.12|30106.12|30105.3|30105.3|30106.12|30106.12|30105.3|30105.3|0
1649251390000|2022-04-06 13:23:10|30108.84|30108.84|30108.84|30108.84|30108.84|30108.84|30108.84|30108.84|0
1649251400000|2022-04-06 13:23:20|30101.77|30101.77|30101.77|30101.77|30101.77|30101.77|30101.77|30101.77|0
1649251420000|2022-04-06 13:23:40|30098.23|30098.23|30101.77|30101.77|30101.77|30101.77|30098.23|30098.23|0
1649251450000|2022-04-06 13:24:10|30098.23|30098.23|30098.23|30098.23|30098.23|30098.23|30098.23|30098.23|0
1649251460000|2022-04-06 13:24:20|30087.63|30087.63|30087.63|30087.63|30087.63|30087.63|30087.63|30087.63|0
1649251470000|2022-04-06 13:24:30|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|30084.09|0
1649251490000|2022-04-06 13:24:50|30094.7|30094.7|30105|30105|30105|30105|30094.7|30094.7|0
1649251500000|2022-04-06 13:25:00|30108.54|30108.54|30119.14|30119.14|30119.14|30119.14|30108.54|30108.54|0
1649251510000|2022-04-06 13:25:10|30122.68|30122.68|30122.68|30122.68|30122.68|30122.68|30122.68|30122.68|0
1649251610000|2022-04-06 13:26:50|30119.14|30119.14|30119.14|30119.14|30119.14|30119.14|30119.14|30119.14|0
1649251630000|2022-04-06 13:27:10|30115.61|30115.61|30112.07|30112.07|30115.61|30115.61|30112.07|30112.07|0
1649251640000|2022-04-06 13:27:20|30112.48|30112.48|30112.48|30112.48|30112.48|30112.48|30112.48|30112.48|0
1649251680000|2022-04-06 13:28:00|30108.95|30108.95|30101.88|30101.88|30108.95|30108.95|30101.88|30101.88|0
1649251710000|2022-04-06 13:28:30|30098.34|30098.34|30098.34|30098.34|30098.34|30098.34|30094.81|30094.81|0
1649251720000|2022-04-06 13:28:40|30097.93|30097.93|30098.34|30098.34|30098.34|30098.34|30097.93|30097.93|0
1649251730000|2022-04-06 13:28:50|30098.04|30098.04|30098.04|30098.04|30098.04|30098.04|30098.04|30098.04|0
1649251750000|2022-04-06 13:29:10|30094.51|30094.51|30094.51|30094.51|30094.51|30094.51|30094.51|30094.51|0
1649251780000|2022-04-06 13:29:40|30094.21|30094.21|30094.21|30094.21|30094.21|30094.21|30094.21|30094.21|0
1649251790000|2022-04-06 13:29:50|30090.67|30090.67|30040.77|30040.77|30090.67|30090.67|30040.77|30040.77|0
1649251800000|2022-04-06 13:30:00|30047.84|30047.84|30054.91|30054.91|30058.45|30058.45|30037.24|30037.24|0
1649251810000|2022-04-06 13:30:10|30047.84|30047.84|30054.91|30054.91|30058.45|30058.45|30047.84|30047.84|0
1649251820000|2022-04-06 13:30:20|30055.21|30055.21|30080.26|30080.26|30087.03|30087.03|30055.21|30055.21|0
1649251830000|2022-04-06 13:30:30|30080.91|30080.91|30095.59|30095.59|30102.96|30102.96|30080.91|30080.91|0
1649251840000|2022-04-06 13:30:40|30099.12|30099.12|30105.89|30105.89|30105.89|30105.89|30084.68|30084.68|0
1649251850000|2022-04-06 13:30:50|30098.82|30098.82|30077.61|30077.61|30102.36|30102.36|30077.61|30077.61|0
1649251860000|2022-04-06 13:31:00|30095.29|30095.29|30081.45|30081.45|30095.29|30095.29|30081.45|30081.45|0
1649251870000|2022-04-06 13:31:10|30077.91|30077.91|30069.53|30069.53|30077.91|30077.91|30069.53|30069.53|0
1649251890000|2022-04-06 13:31:30|30076.6|30076.6|30076.6|30076.6|30076.6|30076.6|30076.6|30076.6|0
1649251900000|2022-04-06 13:31:40|30069.53|30069.53|30069.53|30069.53|30069.53|30069.53|30069.53|30069.53|0
1649251910000|2022-04-06 13:31:50|30066|30066|30066|30066|30066|30066|30066|30066|0
1649251920000|2022-04-06 13:32:00|30062.46|30062.46|30044.43|30044.43|30062.46|30062.46|30044.43|30044.43|0
1649251930000|2022-04-06 13:32:10|30044.02|30044.02|30040.48|30040.48|30044.02|30044.02|30040.48|30040.48|0
1649251940000|2022-04-06 13:32:20|30058.16|30058.16|30061.69|30061.69|30061.69|30061.69|30058.16|30058.16|0
1649251970000|2022-04-06 13:32:50|30051.09|30051.09|30058.16|30058.16|30058.16|30058.16|30040.48|30040.48|0
1649251980000|2022-04-06 13:33:00|30051.09|30051.09|30047.55|30047.55|30051.09|30051.09|30047.55|30047.55|0
1649251990000|2022-04-06 13:33:10|30051.09|30051.09|30044.02|30044.02|30058.16|30058.16|30044.02|30044.02|0
1649252000000|2022-04-06 13:33:20|30051.09|30051.09|30068.76|30068.76|30072.3|30072.3|30051.09|30051.09|0
1649252010000|2022-04-06 13:33:30|30079.36|30079.36|30079.36|30079.36|30079.36|30079.36|30079.36|30079.36|0
1649252030000|2022-04-06 13:33:50|30075.83|30075.83|30086.84|30086.84|30086.84|30086.84|30075.83|30075.83|0
1649252040000|2022-04-06 13:34:00|30097.45|30097.45|30086.84|30086.84|30097.45|30097.45|30086.84|30086.84|0
1649252050000|2022-04-06 13:34:10|30086.24|30086.24|30096.85|30096.85|30096.85|30096.85|30086.24|30086.24|0
1649252060000|2022-04-06 13:34:20|30103.92|30103.92|30095.62|30095.62|30103.92|30103.92|30095.62|30095.62|0
1649252070000|2022-04-06 13:34:30|30109.76|30109.76|30109.76|30109.76|30109.76|30109.76|30109.76|30109.76|0
1649252090000|2022-04-06 13:34:50|30120.36|30120.36|30116.83|30116.83|30120.36|30120.36|30116.83|30116.83|0
1649252100000|2022-04-06 13:35:00|30120.36|30120.36|30127.67|30127.67|30128.03|30128.03|30120.36|30120.36|0
1649252110000|2022-04-06 13:35:10|30124.14|30124.14|30110|30110|30124.14|30124.14|30110|30110|0
1649252120000|2022-04-06 13:35:20|30109.7|30109.7|30102.63|30102.63|30109.7|30109.7|30102.63|30102.63|0
1649252130000|2022-04-06 13:35:30|30109.7|30109.7|30116.77|30116.77|30116.77|30116.77|30109.7|30109.7|0
1649252140000|2022-04-06 13:35:40|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|0
1649252150000|2022-04-06 13:35:50|30106.16|30106.16|30102.63|30102.63|30106.16|30106.16|30102.63|30102.63|0
1649252160000|2022-04-06 13:36:00|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|30113.23|0
1649252170000|2022-04-06 13:36:10|30116.77|30116.77|30116.36|30116.36|30116.77|30116.77|30113.23|30113.23|0
1649252180000|2022-04-06 13:36:20|30112.82|30112.82|30112.82|30112.82|30112.82|30112.82|30112.82|30112.82|0
1649252190000|2022-04-06 13:36:30|30119.89|30119.89|30145.24|30145.24|30145.24|30145.24|30119.89|30119.89|0
1649252200000|2022-04-06 13:36:40|30148.77|30148.77|30145.24|30145.24|30148.77|30148.77|30134.63|30134.63|0
1649252210000|2022-04-06 13:36:50|30145.65|30145.65|30121.01|30121.01|30145.65|30145.65|30121.01|30121.01|0
1649252220000|2022-04-06 13:37:00|30124.55|30124.55|30124.55|30124.55|30124.55|30124.55|30124.55|30124.55|0
1649252230000|2022-04-06 13:37:10|30113.94|30113.94|30131.62|30131.62|30131.62|30131.62|30113.94|30113.94|0
1649252240000|2022-04-06 13:37:20|30124.55|30124.55|30124.55|30124.55|30124.55|30124.55|30124.55|30124.55|0
1649252250000|2022-04-06 13:37:30|30131.62|30131.62|30138.69|30138.69|30138.69|30138.69|30131.62|30131.62|0
1649252260000|2022-04-06 13:37:40|30142.22|30142.22|30149.59|30149.59|30149.59|30149.59|30142.22|30142.22|0
1649252270000|2022-04-06 13:37:50|30146.06|30146.06|30146.06|30146.06|30146.06|30146.06|30146.06|30146.06|0
1649252280000|2022-04-06 13:38:00|30142.52|30142.52|30138.99|30138.99|30142.52|30142.52|30138.99|30138.99|0
1649252290000|2022-04-06 13:38:10|30131.92|30131.92|30135.04|30135.04|30135.45|30135.45|30131.92|30131.92|0
1649252300000|2022-04-06 13:38:20|30127.97|30127.97|30127.15|30127.15|30127.97|30127.97|30127.15|30127.15|0
1649252310000|2022-04-06 13:38:30|30130.69|30130.69|30127.15|30127.15|30130.69|30130.69|30127.15|30127.15|0
1649252320000|2022-04-06 13:38:40|30123.62|30123.62|30123.62|30123.62|30123.62|30123.62|30123.62|30123.62|0
1649252350000|2022-04-06 13:39:10|30130.69|30130.69|30137.76|30137.76|30137.76|30137.76|30130.69|30130.69|0
1649252360000|2022-04-06 13:39:20|30134.22|30134.22|30134.44|30134.44|30134.44|30134.44|30133.62|30133.62|0
1649252370000|2022-04-06 13:39:30|30134.14|30134.14|30133.73|30133.73|30134.14|30134.14|30133.73|30133.73|0
1649252380000|2022-04-06 13:39:40|30126.66|30126.66|30126.66|30126.66|30126.66|30126.66|30126.66|30126.66|0
1649252390000|2022-04-06 13:39:50|30126.25|30126.25|30126.66|30126.66|30126.66|30126.66|30126.25|30126.25|0
1649252400000|2022-04-06 13:40:00|30119.59|30119.59|30111.86|30111.86|30119.59|30119.59|30111.74|30111.74|0
1649252410000|2022-04-06 13:40:10|30118.93|30118.93|30122.46|30122.46|30122.46|30122.46|30118.93|30118.93|0
1649252420000|2022-04-06 13:40:20|30126.9|30126.9|30126.9|30126.9|30126.9|30126.9|30126.9|30126.9|0
1649252430000|2022-04-06 13:40:30|30119.83|30119.83|30123.36|30123.36|30123.36|30123.36|30119.83|30119.83|0
1649252440000|2022-04-06 13:40:40|30116.29|30116.29|30112.76|30112.76|30116.29|30116.29|30112.76|30112.76|0
1649252450000|2022-04-06 13:40:50|30112.35|30112.35|30115.88|30115.88|30115.88|30115.88|30108.81|30108.81|0
1649252460000|2022-04-06 13:41:00|30112.35|30112.35|30084.07|30084.07|30112.35|30112.35|30084.07|30084.07|0
1649252470000|2022-04-06 13:41:10|30091.14|30091.14|30098.21|30098.21|30101.74|30101.74|30091.14|30091.14|0
1649252480000|2022-04-06 13:41:20|30105.28|30105.28|30101.74|30101.74|30105.28|30105.28|30101.74|30101.74|0
1649252490000|2022-04-06 13:41:30|30098.21|30098.21|30094.67|30094.67|30098.21|30098.21|30094.67|30094.67|0
1649252500000|2022-04-06 13:41:40|30084.07|30084.07|30087.6|30087.6|30087.6|30087.6|30080.53|30080.53|0
1649252510000|2022-04-06 13:41:50|30094.67|30094.67|30094.67|30094.67|30094.67|30094.67|30094.67|30094.67|0
1649252520000|2022-04-06 13:42:00|30094.26|30094.26|30087.19|30087.19|30094.26|30094.26|30083.66|30083.66|0
1649252530000|2022-04-06 13:42:10|30097.8|30097.8|30108.4|30108.4|30108.4|30108.4|30097.8|30097.8|0
1649252540000|2022-04-06 13:42:20|30104.87|30104.87|30111.82|30111.82|30111.82|30111.82|30104.75|30104.75|0
1649252550000|2022-04-06 13:42:30|30115.35|30115.35|30108.28|30108.28|30115.35|30115.35|30104.75|30104.75|0
1649252560000|2022-04-06 13:42:40|30115.35|30115.35|30118.89|30118.89|30118.89|30118.89|30108.28|30108.28|0
1649252570000|2022-04-06 13:42:50|30119.19|30119.19|30126.26|30126.26|30136.86|30136.86|30119.19|30119.19|0
1649252580000|2022-04-06 13:43:00|30133.33|30133.33|30129.67|30129.67|30133.33|30133.33|30129.67|30129.67|0
1649252590000|2022-04-06 13:43:10|30126.14|30126.14|30126.14|30126.14|30126.14|30126.14|30122.6|30122.6|0
1649252610000|2022-04-06 13:43:30|30126.55|30126.55|30130.49|30130.49|30130.49|30130.49|30126.55|30126.55|0
1649252630000|2022-04-06 13:43:50|30123.42|30123.42|30116.05|30116.05|30123.42|30123.42|30116.05|30116.05|0
1649252640000|2022-04-06 13:44:00|30119.59|30119.59|30119.59|30119.59|30119.59|30119.59|30119.59|30119.59|0
1649252650000|2022-04-06 13:44:10|30123.12|30123.12|30123.12|30123.12|30123.12|30123.12|30123.12|30123.12|0
1649252660000|2022-04-06 13:44:20|30130.19|30130.19|30136.85|30136.85|30136.85|30136.85|30130.19|30130.19|0
1649252680000|2022-04-06 13:44:40|30122.71|30122.71|30122.71|30122.71|30122.71|30122.71|30122.71|30122.71|0
1649252690000|2022-04-06 13:44:50|30129.78|30129.78|30129.78|30129.78|30129.78|30129.78|30129.78|30129.78|0
1649252700000|2022-04-06 13:45:00|30126.25|30126.25|30123.31|30123.31|30126.25|30126.25|30122.71|30122.71|0
1649252710000|2022-04-06 13:45:10|30119.78|30119.78|30123.61|30123.61|30123.61|30123.61|30119.78|30119.78|0
1649252720000|2022-04-06 13:45:20|30116.54|30116.54|30131.28|30131.28|30134.82|30134.82|30116.54|30116.54|0
1649252730000|2022-04-06 13:45:30|30138.35|30138.35|30127.75|30127.75|30138.35|30138.35|30127.75|30127.75|0
1649252740000|2022-04-06 13:45:40|30124.21|30124.21|30124.21|30124.21|30124.21|30124.21|30124.21|30124.21|0
1649252750000|2022-04-06 13:45:50|30117.14|30117.14|30117.14|30117.14|30117.14|30117.14|30117.14|30117.14|0
1649252770000|2022-04-06 13:46:10|30117.55|30117.55|30117.55|30117.55|30117.55|30117.55|30117.55|30117.55|0
1649252780000|2022-04-06 13:46:20|30121.09|30121.09|30124.62|30124.62|30124.62|30124.62|30121.09|30121.09|0
1649252800000|2022-04-06 13:46:40|30121.09|30121.09|30121.09|30121.09|30121.09|30121.09|30121.09|30121.09|0
1649252810000|2022-04-06 13:46:50|30117.55|30117.55|30124.62|30124.62|30124.62|30124.62|30117.55|30117.55|0
1649252820000|2022-04-06 13:47:00|30117.55|30117.55|30117.55|30117.55|30117.55|30117.55|30117.55|30117.55|0
1649252840000|2022-04-06 13:47:20|30117.96|30117.96|30114.43|30114.43|30117.96|30117.96|30114.43|30114.43|0
1649252850000|2022-04-06 13:47:30|30114.13|30114.13|30114.13|30114.13|30114.13|30114.13|30114.13|30114.13|0
1649252860000|2022-04-06 13:47:40|30117.66|30117.66|30117.66|30117.66|30117.66|30117.66|30117.66|30117.66|0
1649252870000|2022-04-06 13:47:50|30121.2|30121.2|30121.2|30121.2|30121.2|30121.2|30121.2|30121.2|0
1649252880000|2022-04-06 13:48:00|30117.25|30117.25|30113.72|30113.72|30117.25|30117.25|30113.72|30113.72|0
1649252890000|2022-04-06 13:48:10|30117.25|30117.25|30117.25|30117.25|30117.25|30117.25|30117.25|30117.25|0
1649252900000|2022-04-06 13:48:20|30117.66|30117.66|30117.66|30117.66|30117.66|30117.66|30117.66|30117.66|0
1649252930000|2022-04-06 13:48:50|30110.59|30110.59|30103.52|30103.52|30110.59|30110.59|30103.52|30103.52|0
1649252960000|2022-04-06 13:49:20|30107.06|30107.06|30117.66|30117.66|30117.66|30117.66|30107.06|30107.06|0
1649252970000|2022-04-06 13:49:30|30110.59|30110.59|30099.58|30099.58|30110.59|30110.59|30099.58|30099.58|0
1649252990000|2022-04-06 13:49:50|30096.04|30096.04|30092.51|30092.51|30096.04|30096.04|30092.51|30092.51|0
1649253010000|2022-04-06 13:50:10|30092.75|30092.75|30092.75|30092.75|30092.75|30092.75|30092.75|30092.75|0
1649253030000|2022-04-06 13:50:30|30075.08|30075.08|30067.6|30067.6|30075.08|30075.08|30067.6|30067.6|0
1649253070000|2022-04-06 13:51:10|30085.27|30085.27|30081.33|30081.33|30091.93|30091.93|30081.33|30081.33|0
1649253080000|2022-04-06 13:51:20|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|30088.4|0
1649253100000|2022-04-06 13:51:40|30084.86|30084.86|30084.86|30084.86|30084.86|30084.86|30084.86|30084.86|0
1649253110000|2022-04-06 13:51:50|30085.46|30085.46|30085.46|30085.46|30085.46|30085.46|30085.46|30085.46|0
1649253120000|2022-04-06 13:52:00|30095.77|30095.77|30099.71|30099.71|30099.71|30099.71|30095.77|30095.77|0
1649253130000|2022-04-06 13:52:10|30106.78|30106.78|30106.78|30106.78|30107.19|30107.19|30106.78|30106.78|0
1649253140000|2022-04-06 13:52:20|30106.9|30106.9|30110.74|30110.74|30110.74|30110.74|30103.37|30103.37|0
1649253150000|2022-04-06 13:52:30|30114.27|30114.27|30121.34|30121.34|30121.34|30121.34|30114.27|30114.27|0
1649253160000|2022-04-06 13:52:40|30128.41|30128.41|30110.74|30110.74|30128.41|30128.41|30110.74|30110.74|0
1649253170000|2022-04-06 13:52:50|30107.2|30107.2|30100.13|30100.13|30107.2|30107.2|30100.13|30100.13|0
1649253190000|2022-04-06 13:53:10|30099.83|30099.83|30099.59|30099.59|30099.83|30099.83|30099.59|30099.59|0
1649253210000|2022-04-06 13:53:30|30099.89|30099.89|30099.89|30099.89|30099.89|30099.89|30099.89|30099.89|0
1649253220000|2022-04-06 13:53:40|30106.96|30106.96|30106.96|30106.96|30106.96|30106.96|30106.96|30106.96|0
1649253230000|2022-04-06 13:53:50|30114.03|30114.03|30114.03|30114.03|30114.03|30114.03|30114.03|30114.03|0
1649253260000|2022-04-06 13:54:20|30113.62|30113.62|30110.09|30110.09|30113.62|30113.62|30110.09|30110.09|0
1649253280000|2022-04-06 13:54:40|30106.55|30106.55|30103.02|30103.02|30106.55|30106.55|30103.02|30103.02|0
1649253300000|2022-04-06 13:55:00|30099.48|30099.48|30092.11|30092.11|30099.48|30099.48|30092.11|30092.11|0
1649253310000|2022-04-06 13:55:10|30088.58|30088.58|30088.58|30088.58|30088.58|30088.58|30088.58|30088.58|0
1649253330000|2022-04-06 13:55:30|30092.11|30092.11|30099.18|30099.18|30099.18|30099.18|30092.11|30092.11|0
1649253340000|2022-04-06 13:55:40|30099.59|30099.59|30099.59|30099.59|30099.59|30099.59|30099.59|30099.59|0
1649253350000|2022-04-06 13:55:50|30092.52|30092.52|30092.11|30092.11|30092.52|30092.52|30092.11|30092.11|0
1649253400000|2022-04-06 13:56:40|30085.04|30085.04|30084.63|30084.63|30085.04|30085.04|30084.63|30084.63|0
1649253410000|2022-04-06 13:56:50|30095.24|30095.24|30119.98|30119.98|30119.98|30119.98|30095.24|30095.24|0
1649253420000|2022-04-06 13:57:00|30116.44|30116.44|30116.75|30116.75|30116.75|30116.75|30116.44|30116.44|0
1649253430000|2022-04-06 13:57:10|30127.35|30127.35|30128.17|30128.17|30135.24|30135.24|30127.35|30127.35|0
1649253440000|2022-04-06 13:57:20|30121.1|30121.1|30121.51|30121.51|30121.51|30121.51|30120.69|30120.69|0
1649253450000|2022-04-06 13:57:30|30121.1|30121.1|30117.56|30117.56|30121.1|30121.1|30117.56|30117.56|0
1649253460000|2022-04-06 13:57:40|30117.87|30117.87|30110.8|30110.8|30117.87|30117.87|30110.8|30110.8|0
1649253470000|2022-04-06 13:57:50|30107.26|30107.26|30096.66|30096.66|30107.26|30107.26|30096.66|30096.66|0
1649253480000|2022-04-06 13:58:00|30107.26|30107.26|30100.19|30100.19|30107.26|30107.26|30100.19|30100.19|0
1649253490000|2022-04-06 13:58:10|30099.83|30099.83|30099.01|30099.01|30099.83|30099.83|30099.01|30099.01|0
1649253500000|2022-04-06 13:58:20|30099.42|30099.42|30099.42|30099.42|30099.42|30099.42|30099.42|30099.42|0
1649253510000|2022-04-06 13:58:30|30092.35|30092.35|30092.35|30092.35|30092.35|30092.35|30092.35|30092.35|0
1649253520000|2022-04-06 13:58:40|30095.88|30095.88|30098.41|30098.41|30099.42|30099.42|30095.88|30095.88|0
1649253540000|2022-04-06 13:59:00|30098.17|30098.17|30087.56|30087.56|30098.17|30098.17|30087.56|30087.56|0
1649253550000|2022-04-06 13:59:10|30091.4|30091.4|30084.03|30084.03|30094.93|30094.93|30084.03|30084.03|0
1649253560000|2022-04-06 13:59:20|30084.44|30084.44|30078.6|30078.6|30085.26|30085.26|30078.6|30078.6|0
1649253570000|2022-04-06 13:59:30|30075.06|30075.06|30070.3|30070.3|30075.06|30075.06|30070.3|30070.3|0
1649253580000|2022-04-06 13:59:40|30066.76|30066.76|30063.23|30063.23|30066.76|30066.76|30063.23|30063.23|0
1649253590000|2022-04-06 13:59:50|30059.69|30059.69|30045.42|30045.42|30059.69|30059.69|30045.01|30045.01|0
1649253600000|2022-04-06 14:00:00|30052.49|30052.49|30059.56|30059.56|30059.56|30059.56|30052.49|30052.49|0
1649253610000|2022-04-06 14:00:10|30066.63|30066.63|30082.4|30082.4|30089.1|30089.1|30066.63|30066.63|0
1649253620000|2022-04-06 14:00:20|30075.33|30075.33|30071.79|30071.79|30078.86|30078.86|30071.79|30071.79|0
1649253630000|2022-04-06 14:00:30|30071.19|30071.19|30067.65|30067.65|30071.19|30071.19|30067.65|30067.65|0
1649253650000|2022-04-06 14:00:50|30071.19|30071.19|30070.48|30070.48|30071.19|30071.19|30070.48|30070.48|0
1649253660000|2022-04-06 14:01:00|30070.89|30070.89|30067.35|30067.35|30070.89|30070.89|30067.35|30067.35|0
1649253670000|2022-04-06 14:01:10|30060.28|30060.28|30052.2|30052.2|30060.28|30060.28|30052.2|30052.2|0
1649253680000|2022-04-06 14:01:20|30055.73|30055.73|30062.8|30062.8|30062.8|30062.8|30055.73|30055.73|0
1649253690000|2022-04-06 14:01:30|30059.27|30059.27|30059.27|30059.27|30059.27|30059.27|30059.27|30059.27|0
1649253700000|2022-04-06 14:01:40|30058.86|30058.86|30058.45|30058.45|30058.86|30058.86|30058.45|30058.45|0
1649253710000|2022-04-06 14:01:50|30059.05|30059.05|30059.05|30059.05|30059.05|30059.05|30059.05|30059.05|0
1649253720000|2022-04-06 14:02:00|30069.66|30069.66|30070.28|30070.28|30070.58|30070.58|30069.36|30069.36|0
1649253740000|2022-04-06 14:02:20|30069.46|30069.46|30069.46|30069.46|30069.46|30069.46|30069.46|30069.46|0
1649253750000|2022-04-06 14:02:30|30065.93|30065.93|30055.02|30055.02|30065.93|30065.93|30055.02|30055.02|0
1649253760000|2022-04-06 14:02:40|30055.32|30055.32|30062.8|30062.8|30062.8|30062.8|30055.32|30055.32|0
1649253770000|2022-04-06 14:02:50|30055.73|30055.73|30055.73|30055.73|30055.73|30055.73|30055.73|30055.73|0
1649253780000|2022-04-06 14:03:00|30059.27|30059.27|30052.2|30052.2|30059.27|30059.27|30052.2|30052.2|0
1649253790000|2022-04-06 14:03:10|30059.27|30059.27|30059.27|30059.27|30059.27|30059.27|30059.27|30059.27|0
1649253800000|2022-04-06 14:03:20|30055.73|30055.73|30055.73|30055.73|30055.73|30055.73|30055.73|30055.73|0
1649253810000|2022-04-06 14:03:30|30059.27|30059.27|30055.73|30055.73|30059.27|30059.27|30055.73|30055.73|0
1649253820000|2022-04-06 14:03:40|30056.04|30056.04|30048.97|30048.97|30056.04|30056.04|30048.97|30048.97|0
1649253830000|2022-04-06 14:03:50|30056.04|30056.04|30056.04|30056.04|30056.04|30056.04|30056.04|30056.04|0
1649253880000|2022-04-06 14:04:40|30055.91|30055.91|30055.91|30055.91|30055.91|30055.91|30055.91|30055.91|0
1649253890000|2022-04-06 14:04:50|30059.45|30059.45|30073.59|30073.59|30073.59|30073.59|30059.45|30059.45|0
1649253920000|2022-04-06 14:05:20|30080.66|30080.66|30088.55|30088.55|30088.55|30088.55|30077.12|30077.12|0
1649253930000|2022-04-06 14:05:30|30085.01|30085.01|30081.07|30081.07|30085.01|30085.01|30081.07|30081.07|0
1649253940000|2022-04-06 14:05:40|30081.37|30081.37|30074.3|30074.3|30081.37|30081.37|30074|30074|0
1649253950000|2022-04-06 14:05:50|30084.9|30084.9|30084.9|30084.9|30084.9|30084.9|30084.9|30084.9|0
1649253970000|2022-04-06 14:06:10|30088.44|30088.44|30088.44|30088.44|30088.44|30088.44|30088.44|30088.44|0
1649253990000|2022-04-06 14:06:30|30088.14|30088.14|30084.3|30084.3|30088.14|30088.14|30080.77|30080.77|0
1649254000000|2022-04-06 14:06:40|30080.77|30080.77|30080.36|30080.36|30080.77|30080.77|30080.36|30080.36|0
1649254010000|2022-04-06 14:06:50|30083.89|30083.89|30097.62|30097.62|30097.62|30097.62|30083.89|30083.89|0
1649254020000|2022-04-06 14:07:00|30097.02|30097.02|30096.42|30096.42|30097.02|30097.02|30096.42|30096.42|0
1649254030000|2022-04-06 14:07:10|30098.22|30098.22|30101.46|30101.46|30101.46|30101.46|30098.22|30098.22|0
1649254040000|2022-04-06 14:07:20|30104.99|30104.99|30101.46|30101.46|30108.53|30108.53|30101.46|30101.46|0
1649254050000|2022-04-06 14:07:30|30101.05|30101.05|30104.58|30104.58|30104.58|30104.58|30101.05|30101.05|0
1649254060000|2022-04-06 14:07:40|30104.99|30104.99|30101.46|30101.46|30104.99|30104.99|30101.46|30101.46|0
1649254070000|2022-04-06 14:07:50|30097.92|30097.92|30097.92|30097.92|30098.33|30098.33|30097.51|30097.51|0
1649254080000|2022-04-06 14:08:00|30097.02|30097.02|30071.5|30071.5|30097.02|30097.02|30071.5|30071.5|0
1649254090000|2022-04-06 14:08:10|30067.97|30067.97|30067.56|30067.56|30067.97|30067.97|30067.56|30067.56|0
1649254100000|2022-04-06 14:08:20|30066.96|30066.96|30067.07|30067.07|30067.07|30067.07|30066.66|30066.66|0
1649254110000|2022-04-06 14:08:30|30074.14|30074.14|30070.6|30070.6|30074.14|30074.14|30070.6|30070.6|0
1649254130000|2022-04-06 14:08:50|30077.67|30077.67|30077.67|30077.67|30077.67|30077.67|30077.67|30077.67|0
1649254140000|2022-04-06 14:09:00|30078.87|30078.87|30080.68|30080.68|30080.68|30080.68|30078.87|30078.87|0
1649254150000|2022-04-06 14:09:10|30079.78|30079.78|30079.78|30079.78|30079.78|30079.78|30079.78|30079.78|0
1649254170000|2022-04-06 14:09:30|30079.37|30079.37|30079.37|30079.37|30079.37|30079.37|30079.37|30079.37|0
1649254180000|2022-04-06 14:09:40|30072.3|30072.3|30060.38|30060.38|30072.3|30072.3|30060.38|30060.38|0
1649254200000|2022-04-06 14:10:00|30042.71|30042.71|30042.3|30042.3|30042.71|30042.71|30042.3|30042.3|0
1649254210000|2022-04-06 14:10:10|30038.76|30038.76|30035.23|30035.23|30038.76|30038.76|30035.23|30035.23|0
1649254220000|2022-04-06 14:10:20|30042.3|30042.3|30049.37|30049.37|30049.37|30049.37|30042.3|30042.3|0
1649254230000|2022-04-06 14:10:30|30056.44|30056.44|30053.31|30053.31|30056.44|30056.44|30050.19|30050.19|0
1649254240000|2022-04-06 14:10:40|30053.91|30053.91|30053.61|30053.61|30053.91|30053.91|30053.61|30053.61|0
1649254250000|2022-04-06 14:10:50|30054.84|30054.84|30054.62|30054.62|30065.45|30065.45|30054.02|30054.02|0
1649254270000|2022-04-06 14:11:10|30054.32|30054.32|30047.25|30047.25|30054.32|30054.32|30047.25|30047.25|0
1649254290000|2022-04-06 14:11:30|30047.55|30047.55|30047.55|30047.55|30047.55|30047.55|30047.55|30047.55|0
1649254300000|2022-04-06 14:11:40|30047.96|30047.96|30051.09|30051.09|30051.09|30051.09|30047.55|30047.55|0
1649254310000|2022-04-06 14:11:50|30044.02|30044.02|30036.95|30036.95|30044.02|30044.02|30036.95|30036.95|0
1649254320000|2022-04-06 14:12:00|30022.51|30022.51|30022.51|30022.51|30022.51|30022.51|30022.51|30022.51|0
1649254330000|2022-04-06 14:12:10|30018.97|30018.97|30011.9|30011.9|30018.97|30018.97|30011.9|30011.9|0
1649254340000|2022-04-06 14:12:20|30015.44|30015.44|30015.44|30015.44|30015.44|30015.44|30015.44|30015.44|0
1649254350000|2022-04-06 14:12:30|30015.03|30015.03|30007.96|30007.96|30015.03|30015.03|30007.96|30007.96|0
1649254360000|2022-04-06 14:12:40|30011.49|30011.49|30007.96|30007.96|30011.49|30011.49|30007.96|30007.96|0
1649254390000|2022-04-06 14:13:10|30018.56|30018.56|30007.96|30007.96|30018.56|30018.56|30007.96|30007.96|0
1649254400000|2022-04-06 14:13:20|30011.49|30011.49|30011.79|30011.79|30011.79|30011.79|30007.96|30007.96|0
1649254410000|2022-04-06 14:13:30|30011.49|30011.49|30011.49|30011.49|30011.49|30011.49|30011.49|30011.49|0
1649254430000|2022-04-06 14:13:50|30015.03|30015.03|30015.03|30015.03|30015.03|30015.03|30015.03|30015.03|0
1649254440000|2022-04-06 14:14:00|30015.44|30015.44|29997.35|29997.35|30015.44|30015.44|29997.35|29997.35|0
1649254450000|2022-04-06 14:14:10|30000.89|30000.89|30000.89|30000.89|30000.89|30000.89|30000.89|30000.89|0
1649254460000|2022-04-06 14:14:20|29997.35|29997.35|30000.07|30000.07|30000.89|30000.89|29997.35|29997.35|0
1649254470000|2022-04-06 14:14:30|30003.6|30003.6|29993|29993|30003.6|30003.6|29993|29993|0
1649254480000|2022-04-06 14:14:40|29992.59|29992.59|29992.59|29992.59|29992.59|29992.59|29992.59|29992.59|0
1649254490000|2022-04-06 14:14:50|29985.52|29985.52|29981.98|29981.98|29985.52|29985.52|29981.98|29981.98|0
1649254500000|2022-04-06 14:15:00|29981.5|29981.5|29985.15|29985.15|29985.15|29985.15|29981.02|29981.02|0
1649254520000|2022-04-06 14:15:20|29985.51|29985.51|29981.98|29981.98|29985.51|29985.51|29981.98|29981.98|0
1649254530000|2022-04-06 14:15:30|29978.44|29978.44|29982.28|29982.28|29985.51|29985.51|29978.44|29978.44|0
1649254540000|2022-04-06 14:15:40|29985.82|29985.82|29982.28|29982.28|29985.82|29985.82|29978.75|29978.75|0
1649254550000|2022-04-06 14:15:50|29981.87|29981.87|29981.87|29981.87|29981.87|29981.87|29981.87|29981.87|0
1649254560000|2022-04-06 14:16:00|29982.28|29982.28|29982.52|29982.52|29982.52|29982.52|29982.28|29982.28|0
1649254570000|2022-04-06 14:16:10|29989.59|29989.59|29983.12|29983.12|29990.19|29990.19|29983.12|29983.12|0
1649254580000|2022-04-06 14:16:20|29976.05|29976.05|29976.05|29976.05|29976.05|29976.05|29972.52|29972.52|0
1649254590000|2022-04-06 14:16:30|29972.52|29972.52|29972.52|29972.52|29972.52|29972.52|29972.52|29972.52|0
1649254600000|2022-04-06 14:16:40|29965.45|29965.45|29976.05|29976.05|29976.05|29976.05|29965.45|29965.45|0
1649254610000|2022-04-06 14:16:50|29983.12|29983.12|29983.12|29983.12|29983.12|29983.12|29983.12|29983.12|0
1649254620000|2022-04-06 14:17:00|29986.66|29986.66|29988.98|29988.98|29988.98|29988.98|29986.66|29986.66|0
1649254630000|2022-04-06 14:17:10|29996.05|29996.05|29996.05|29996.05|29996.05|29996.05|29996.05|29996.05|0
1649254640000|2022-04-06 14:17:20|29995.64|29995.64|29999.17|29999.17|29999.17|29999.17|29995.64|29995.64|0
1649254650000|2022-04-06 14:17:30|29999.58|29999.58|29977.96|29977.96|29999.58|29999.58|29977.96|29977.96|0
1649254660000|2022-04-06 14:17:40|29981.5|29981.5|29987.97|29987.97|29987.97|29987.97|29980.9|29980.9|0
1649254670000|2022-04-06 14:17:50|29988.57|29988.57|29988.27|29988.27|29988.57|29988.57|29988.27|29988.27|0
1649254680000|2022-04-06 14:18:00|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|29998.87|0
1649254700000|2022-04-06 14:18:20|29999.23|29999.23|29998.7|29998.7|29999.23|29999.23|29998.7|29998.7|0
1649254710000|2022-04-06 14:18:30|30005.77|30005.77|30013.78|30013.78|30013.78|30013.78|30005.77|30005.77|0
1649254720000|2022-04-06 14:18:40|30017.32|30017.32|30016.91|30016.91|30017.32|30017.32|30016.91|30016.91|0
1649254730000|2022-04-06 14:18:50|30017.15|30017.15|30028.17|30028.17|30028.17|30028.17|30017.15|30017.15|0
1649254740000|2022-04-06 14:19:00|30027.76|30027.76|30031.29|30031.29|30031.29|30031.29|30027.76|30027.76|0
1649254750000|2022-04-06 14:19:10|30034.83|30034.83|30031.7|30031.7|30035.24|30035.24|30031.7|30031.7|0
1649254760000|2022-04-06 14:19:20|30032.3|30032.3|30032.3|30032.3|30032.3|30032.3|30032.3|30032.3|0
1649254770000|2022-04-06 14:19:30|30042.91|30042.91|30051.21|30051.21|30051.21|30051.21|30042.91|30042.91|0
1649254780000|2022-04-06 14:19:40|30047.67|30047.67|30044.14|30044.14|30047.67|30047.67|30044.14|30044.14|0
1649254790000|2022-04-06 14:19:50|30051.21|30051.21|30066.93|30066.93|30067.75|30067.75|30051.21|30051.21|0
1649254800000|2022-04-06 14:20:00|30067.34|30067.34|30067.34|30067.34|30067.34|30067.34|30067.34|30067.34|0
1649254810000|2022-04-06 14:20:10|30060.27|30060.27|30060.27|30060.27|30060.27|30060.27|30060.27|30060.27|0
1649254820000|2022-04-06 14:20:20|30056.73|30056.73|30081.48|30081.48|30081.48|30081.48|30056.73|30056.73|0
1649254840000|2022-04-06 14:20:40|30095.62|30095.62|30099.15|30099.15|30099.15|30099.15|30092.08|30092.08|0
1649254850000|2022-04-06 14:20:50|30102.69|30102.69|30102.69|30102.69|30102.69|30102.69|30102.69|30102.69|0
1649254870000|2022-04-06 14:21:10|30095.62|30095.62|30097.12|30097.12|30099.15|30099.15|30095.62|30095.62|0
1649254890000|2022-04-06 14:21:30|30090.05|30090.05|30090.05|30090.05|30090.05|30090.05|30090.05|30090.05|0
1649254910000|2022-04-06 14:21:50|30100.65|30100.65|30100.65|30100.65|30100.65|30100.65|30100.65|30100.65|0
1649254930000|2022-04-06 14:22:10|30093.58|30093.58|30097.94|30097.94|30097.94|30097.94|30093.58|30093.58|0
1649254940000|2022-04-06 14:22:20|30098.35|30098.35|30101.88|30101.88|30102.29|30102.29|30098.35|30098.35|0
1649254950000|2022-04-06 14:22:30|30094.81|30094.81|30101.88|30101.88|30101.88|30101.88|30094.81|30094.81|0
1649254960000|2022-04-06 14:22:40|30098.35|30098.35|30098.35|30098.35|30098.35|30098.35|30097.94|30097.94|0
1649254980000|2022-04-06 14:23:00|30099.85|30099.85|30099.44|30099.44|30099.85|30099.85|30099.44|30099.44|0
1649254990000|2022-04-06 14:23:10|30102.98|30102.98|30102.98|30102.98|30106.51|30106.51|30099.44|30099.44|0
1649255010000|2022-04-06 14:23:30|30103.58|30103.58|30089.44|30089.44|30103.58|30103.58|30089.44|30089.44|0
1649255020000|2022-04-06 14:23:40|30096.51|30096.51|30096.51|30096.51|30096.51|30096.51|30096.51|30096.51|0
1649255030000|2022-04-06 14:23:50|30103.58|30103.58|30103.58|30103.58|30103.58|30103.58|30103.58|30103.58|0
1649255040000|2022-04-06 14:24:00|30114.18|30114.18|30110.65|30110.65|30114.18|30114.18|30110.65|30110.65|0
1649255050000|2022-04-06 14:24:10|30107.11|30107.11|30107.11|30107.11|30107.11|30107.11|30107.11|30107.11|0
1649255060000|2022-04-06 14:24:20|30103.58|30103.58|30107.11|30107.11|30107.11|30107.11|30103.58|30103.58|0
1649255070000|2022-04-06 14:24:30|30107.52|30107.52|30107.52|30107.52|30107.93|30107.93|30107.52|30107.52|0
1649255090000|2022-04-06 14:24:50|30108.13|30108.13|30108.95|30108.95|30108.95|30108.95|30105.41|30105.41|0
1649255100000|2022-04-06 14:25:00|30101.88|30101.88|30083.67|30083.67|30101.88|30101.88|30083.67|30083.67|0
1649255110000|2022-04-06 14:25:10|30084.27|30084.27|30084.27|30084.27|30084.27|30084.27|30084.27|30084.27|0
1649255120000|2022-04-06 14:25:20|30091.34|30091.34|30091.34|30091.34|30091.34|30091.34|30091.34|30091.34|0
1649255150000|2022-04-06 14:25:50|30091.22|30091.22|30084.15|30084.15|30091.22|30091.22|30077.08|30077.08|0
1649255160000|2022-04-06 14:26:00|30080.62|30080.62|30080.62|30080.62|30080.62|30080.62|30080.62|30080.62|0
1649255170000|2022-04-06 14:26:10|30084.15|30084.15|30087.69|30087.69|30087.69|30087.69|30084.15|30084.15|0
1649255190000|2022-04-06 14:26:30|30087.09|30087.09|30094.15|30094.15|30094.15|30094.15|30087.09|30087.09|0
1649255200000|2022-04-06 14:26:40|30094.56|30094.56|30094.56|30094.56|30094.56|30094.56|30094.56|30094.56|0
1649255210000|2022-04-06 14:26:50|30094.15|30094.15|30087.09|30087.09|30094.15|30094.15|30083.55|30083.55|0
1649255220000|2022-04-06 14:27:00|30083.55|30083.55|30083.55|30083.55|30083.55|30083.55|30083.55|30083.55|0
1649255230000|2022-04-06 14:27:10|30087.09|30087.09|30083.55|30083.55|30087.09|30087.09|30083.55|30083.55|0
1649255240000|2022-04-06 14:27:20|30082.35|30082.35|30074.98|30074.98|30082.35|30082.35|30074.98|30074.98|0
1649255260000|2022-04-06 14:27:40|30078.51|30078.51|30078.1|30078.1|30078.51|30078.51|30074.57|30074.57|0
1649255270000|2022-04-06 14:27:50|30078.51|30078.51|30078.51|30078.51|30078.51|30078.51|30078.51|30078.51|0
1649255280000|2022-04-06 14:28:00|30078.1|30078.1|30074.57|30074.57|30078.1|30078.1|30074.57|30074.57|0
1649255310000|2022-04-06 14:28:30|30081.64|30081.64|30088.71|30088.71|30088.71|30088.71|30081.64|30081.64|0
1649255320000|2022-04-06 14:28:40|30092.24|30092.24|30091.83|30091.83|30092.24|30092.24|30091.83|30091.83|0
1649255340000|2022-04-06 14:29:00|30088.3|30088.3|30084.76|30084.76|30088.3|30088.3|30084.76|30084.76|0
1649255350000|2022-04-06 14:29:10|30081.23|30081.23|30081.23|30081.23|30081.23|30081.23|30081.23|30081.23|0
1649255370000|2022-04-06 14:29:30|30081.64|30081.64|30077.69|30077.69|30081.64|30081.64|30077.69|30077.69|0
1649255380000|2022-04-06 14:29:40|30074.16|30074.16|30070.62|30070.62|30074.16|30074.16|30063.55|30063.55|0
1649255390000|2022-04-06 14:29:50|30069.12|30069.12|30068.82|30068.82|30069.12|30069.12|30068.82|30068.82|0
1649255400000|2022-04-06 14:30:00|30068.52|30068.52|30070.32|30070.32|30073.26|30073.26|30068.52|30068.52|0
1649255420000|2022-04-06 14:30:20|30077.39|30077.39|30077.39|30077.39|30077.39|30077.39|30077.39|30077.39|0
1649255430000|2022-04-06 14:30:30|30080.93|30080.93|30081.53|30081.53|30081.53|30081.53|30080.93|30080.93|0
1649255440000|2022-04-06 14:30:40|30080.93|30080.93|30080.93|30080.93|30080.93|30080.93|30080.93|30080.93|0
1649255450000|2022-04-06 14:30:50|30077.39|30077.39|30080.93|30080.93|30080.93|30080.93|30077.39|30077.39|0
1649255460000|2022-04-06 14:31:00|30084.46|30084.46|30088|30088|30088|30088|30084.46|30084.46|0
1649255470000|2022-04-06 14:31:10|30087.59|30087.59|30091.41|30091.41|30091.94|30091.94|30087.59|30087.59|0
1649255490000|2022-04-06 14:31:30|30084.34|30084.34|30084.34|30084.34|30084.34|30084.34|30084.34|30084.34|0
1649255500000|2022-04-06 14:31:40|30084.94|30084.94|30092.01|30092.01|30092.01|30092.01|30084.94|30084.94|0
1649255510000|2022-04-06 14:31:50|30095.55|30095.55|30092.01|30092.01|30095.55|30095.55|30092.01|30092.01|0
1649255520000|2022-04-06 14:32:00|30092.83|30092.83|30092.83|30092.83|30092.83|30092.83|30092.83|30092.83|0
1649255530000|2022-04-06 14:32:10|30082.23|30082.23|30082.23|30082.23|30082.23|30082.23|30082.23|30082.23|0
1649255540000|2022-04-06 14:32:20|30078.69|30078.69|30074.38|30074.38|30078.69|30078.69|30074.38|30074.38|0
1649255550000|2022-04-06 14:32:30|30081.45|30081.45|30084.58|30084.58|30084.99|30084.99|30081.45|30081.45|0
1649255570000|2022-04-06 14:32:50|30088.11|30088.11|30084.58|30084.58|30088.11|30088.11|30084.58|30084.58|0
1649255580000|2022-04-06 14:33:00|30081.04|30081.04|30081.04|30081.04|30081.04|30081.04|30081.04|30081.04|0
1649255610000|2022-04-06 14:33:30|30081.17|30081.17|30081.17|30081.17|30081.17|30081.17|30081.17|30081.17|0
1649255630000|2022-04-06 14:33:50|30081.58|30081.58|30077.55|30077.55|30081.99|30081.99|30077.55|30077.55|0
1649255640000|2022-04-06 14:34:00|30074.01|30074.01|30074.01|30074.01|30074.01|30074.01|30073.6|30073.6|0
1649255650000|2022-04-06 14:34:10|30081.08|30081.08|30080.67|30080.67|30081.08|30081.08|30080.67|30080.67|0
1649255660000|2022-04-06 14:34:20|30077.14|30077.14|30070.07|30070.07|30077.14|30077.14|30070.07|30070.07|0
1649255670000|2022-04-06 14:34:30|30077.14|30077.14|30077.14|30077.14|30077.14|30077.14|30070.07|30070.07|0
1649255690000|2022-04-06 14:34:50|30080.67|30080.67|30080.67|30080.67|30080.67|30080.67|30080.67|30080.67|0
1649255700000|2022-04-06 14:35:00|30084.21|30084.21|30099.88|30099.88|30099.88|30099.88|30084.21|30084.21|0
1649255720000|2022-04-06 14:35:20|30099.47|30099.47|30100.07|30100.07|30100.07|30100.07|30099.47|30099.47|0
1649255730000|2022-04-06 14:35:30|30096.53|30096.53|30089.47|30089.47|30096.53|30096.53|30089.47|30089.47|0
1649255740000|2022-04-06 14:35:40|30093|30093|30093|30093|30093|30093|30093|30093|0
1649255750000|2022-04-06 14:35:50|30093.3|30093.3|30107.44|30107.44|30107.44|30107.44|30093.3|30093.3|0
1649255760000|2022-04-06 14:36:00|30100.37|30100.37|30100.37|30100.37|30100.37|30100.37|30100.37|30100.37|0
1649255780000|2022-04-06 14:36:20|30103.91|30103.91|30103.91|30103.91|30103.91|30103.91|30103.91|30103.91|0
1649255790000|2022-04-06 14:36:30|30103.6|30103.6|30103.6|30103.6|30103.6|30103.6|30103.6|30103.6|0
1649255820000|2022-04-06 14:37:00|30093|30093|30093|30093|30093|30093|30093|30093|0
1649255830000|2022-04-06 14:37:10|30085.93|30085.93|30093|30093|30096.53|30096.53|30085.93|30085.93|0
1649255860000|2022-04-06 14:37:40|30096.53|30096.53|30096.53|30096.53|30096.53|30096.53|30096.53|30096.53|0
1649255870000|2022-04-06 14:37:50|30110.67|30110.67|30110.67|30110.67|30110.67|30110.67|30110.67|30110.67|0
1649255880000|2022-04-06 14:38:00|30111.28|30111.28|30111.28|30111.28|30111.28|30111.28|30111.28|30111.28|0
1649255890000|2022-04-06 14:38:10|30107.74|30107.74|30107.74|30107.74|30107.74|30107.74|30107.74|30107.74|0
1649255920000|2022-04-06 14:38:40|30111.28|30111.28|30111.28|30111.28|30111.28|30111.28|30111.28|30111.28|0
1649255930000|2022-04-06 14:38:50|30121.88|30121.88|30129.25|30129.25|30129.25|30129.25|30121.88|30121.88|0
1649255940000|2022-04-06 14:39:00|30128.65|30128.65|30128.65|30128.65|30128.65|30128.65|30128.35|30128.35|0
1649255960000|2022-04-06 14:39:20|30129.06|30129.06|30129.06|30129.06|30129.06|30129.06|30129.06|30129.06|0
1649255970000|2022-04-06 14:39:30|30132.59|30132.59|30132.18|30132.18|30132.59|30132.59|30132.18|30132.18|0
1649255980000|2022-04-06 14:39:40|30135.72|30135.72|30135.72|30135.72|30135.72|30135.72|30135.72|30135.72|0
1649255990000|2022-04-06 14:39:50|30142.79|30142.79|30142.79|30142.79|30142.79|30142.79|30142.79|30142.79|0
1649256000000|2022-04-06 14:40:00|30125.11|30125.11|30125.11|30125.11|30125.11|30125.11|30125.11|30125.11|0
1649256020000|2022-04-06 14:40:20|30142.79|30142.79|30142.79|30142.79|30142.79|30142.79|30142.79|30142.79|0
1649256040000|2022-04-06 14:40:40|30143.69|30143.69|30150.76|30150.76|30150.76|30150.76|30143.69|30143.69|0
1649256050000|2022-04-06 14:40:50|30154.3|30154.3|30154.3|30154.3|30154.3|30154.3|30154.3|30154.3|0
1649256060000|2022-04-06 14:41:00|30157.83|30157.83|30157.83|30157.83|30157.83|30157.83|30157.83|30157.83|0
1649256070000|2022-04-06 14:41:10|30158.13|30158.13|30158.13|30158.13|30158.13|30158.13|30158.13|30158.13|0
1649256080000|2022-04-06 14:41:20|30151.06|30151.06|30151.06|30151.06|30151.06|30151.06|30151.06|30151.06|0
1649256090000|2022-04-06 14:41:30|30147.53|30147.53|30147.53|30147.53|30151.06|30151.06|30147.53|30147.53|0
1649256110000|2022-04-06 14:41:50|30140.46|30140.46|30140.58|30140.58|30140.58|30140.58|30140.46|30140.46|0
1649256130000|2022-04-06 14:42:10|30139.68|30139.68|30136.14|30136.14|30139.68|30139.68|30136.14|30136.14|0
1649256140000|2022-04-06 14:42:20|30125.54|30125.54|30125.54|30125.54|30125.54|30125.54|30125.54|30125.54|0
1649256150000|2022-04-06 14:42:30|30125.95|30125.95|30125.84|30125.84|30126.25|30126.25|30125.84|30125.84|0
1649256160000|2022-04-06 14:42:40|30129.37|30129.37|30138.27|30138.27|30138.27|30138.27|30129.37|30129.37|0
1649256170000|2022-04-06 14:42:50|30138.57|30138.57|30148.77|30148.77|30152.71|30152.71|30138.27|30138.27|0
1649256180000|2022-04-06 14:43:00|30145.23|30145.23|30149.01|30149.01|30149.01|30149.01|30145.23|30145.23|0
1649256190000|2022-04-06 14:43:10|30149.31|30149.31|30152.54|30152.54|30152.84|30152.84|30149.31|30149.31|0
1649256200000|2022-04-06 14:43:20|30138.4|30138.4|30144.82|30144.82|30144.82|30144.82|30137.75|30137.75|0
1649256230000|2022-04-06 14:43:50|30145.42|30145.42|30145.42|30145.42|30145.42|30145.42|30145.42|30145.42|0
1649256240000|2022-04-06 14:44:00|30159.56|30159.56|30149.78|30149.78|30160.38|30160.38|30149.78|30149.78|0
1649256270000|2022-04-06 14:44:30|30163.92|30163.92|30167.45|30167.45|30167.45|30167.45|30163.92|30163.92|0
1649256280000|2022-04-06 14:44:40|30174.52|30174.52|30174.52|30174.52|30174.52|30174.52|30174.52|30174.52|0
1649256300000|2022-04-06 14:45:00|30167.45|30167.45|30167.45|30167.45|30167.45|30167.45|30167.45|30167.45|0
1649256310000|2022-04-06 14:45:10|30167.15|30167.15|30167.15|30167.15|30167.15|30167.15|30167.15|30167.15|0
1649256320000|2022-04-06 14:45:20|30177.76|30177.76|30185.13|30185.13|30185.13|30185.13|30177.76|30177.76|0
1649256330000|2022-04-06 14:45:30|30184.72|30184.72|30167.04|30167.04|30184.72|30184.72|30167.04|30167.04|0
1649256340000|2022-04-06 14:45:40|30159.97|30159.97|30153.57|30153.57|30159.97|30159.97|30149.73|30149.73|0
1649256360000|2022-04-06 14:46:00|30160.64|30160.64|30164.17|30164.17|30164.17|30164.17|30160.64|30160.64|0
1649256370000|2022-04-06 14:46:10|30164.77|30164.77|30168.31|30168.31|30168.31|30168.31|30164.77|30164.77|0
1649256380000|2022-04-06 14:46:20|30168.61|30168.61|30175.68|30175.68|30175.98|30175.98|30168.61|30168.61|0
1649256390000|2022-04-06 14:46:30|30179.21|30179.21|30184.99|30184.99|30184.99|30184.99|30179.21|30179.21|0
1649256400000|2022-04-06 14:46:40|30184.17|30184.17|30191.24|30191.24|30191.24|30191.24|30184.17|30184.17|0
1649256410000|2022-04-06 14:46:50|30191.54|30191.54|30184.47|30184.47|30191.54|30191.54|30184.47|30184.47|0
1649256420000|2022-04-06 14:47:00|30180.93|30180.93|30177.22|30177.22|30180.93|30180.93|30177.22|30177.22|0
1649256430000|2022-04-06 14:47:10|30176.92|30176.92|30176.32|30176.32|30176.92|30176.92|30176.32|30176.32|0
1649256440000|2022-04-06 14:47:20|30168.95|30168.95|30169.44|30169.44|30169.44|30169.44|30168.54|30168.54|0
1649256450000|2022-04-06 14:47:30|30165.9|30165.9|30165.9|30165.9|30165.9|30165.9|30165.9|30165.9|0
1649256460000|2022-04-06 14:47:40|30166.31|30166.31|30166.31|30166.31|30166.31|30166.31|30166.31|30166.31|0
1649256470000|2022-04-06 14:47:50|30162.78|30162.78|30148.64|30148.64|30162.78|30162.78|30148.64|30148.64|0
1649256490000|2022-04-06 14:48:10|30148.23|30148.23|30148.23|30148.23|30148.23|30148.23|30148.23|30148.23|0
1649256510000|2022-04-06 14:48:30|30144.69|30144.69|30140.86|30140.86|30144.69|30144.69|30140.86|30140.86|0
1649256520000|2022-04-06 14:48:40|30130.25|30130.25|30129.84|30129.84|30133.79|30133.79|30129.84|30129.84|0
1649256530000|2022-04-06 14:48:50|30136.91|30136.91|30136.91|30136.91|30136.91|30136.91|30136.91|30136.91|0
1649256540000|2022-04-06 14:49:00|30133.38|30133.38|30133.79|30133.79|30134.2|30134.2|30133.38|30133.38|0
1649256560000|2022-04-06 14:49:20|30133.38|30133.38|30133.79|30133.79|30133.79|30133.79|30133.38|30133.38|0
1649256570000|2022-04-06 14:49:30|30137.32|30137.32|30137.32|30137.32|30137.32|30137.32|30137.32|30137.32|0
1649256580000|2022-04-06 14:49:40|30136.91|30136.91|30136.91|30136.91|30136.91|30136.91|30136.91|30136.91|0
1649256590000|2022-04-06 14:49:50|30129.84|30129.84|30129.84|30129.84|30129.84|30129.84|30129.84|30129.84|0
1649256640000|2022-04-06 14:50:40|30129.43|30129.43|30129.43|30129.43|30129.43|30129.43|30129.43|30129.43|0
1649256650000|2022-04-06 14:50:50|30129.84|30129.84|30129.43|30129.43|30129.84|30129.84|30129.43|30129.43|0
1649256660000|2022-04-06 14:51:00|30118.23|30118.23|30114.69|30114.69|30125.3|30125.3|30114.69|30114.69|0
1649256670000|2022-04-06 14:51:10|30121.76|30121.76|30121.76|30121.76|30121.76|30121.76|30121.76|30121.76|0
1649256680000|2022-04-06 14:51:20|30125.3|30125.3|30125.9|30125.9|30125.9|30125.9|30125.3|30125.3|0
1649256690000|2022-04-06 14:51:30|30129.43|30129.43|30130.25|30130.25|30130.25|30130.25|30129.43|30129.43|0
1649256700000|2022-04-06 14:51:40|30129.84|30129.84|30130.66|30130.66|30130.66|30130.66|30129.84|30129.84|0
1649256710000|2022-04-06 14:51:50|30127.13|30127.13|30127.13|30127.13|30127.13|30127.13|30127.13|30127.13|0
1649256720000|2022-04-06 14:52:00|30126.72|30126.72|30126.72|30126.72|30126.72|30126.72|30126.72|30126.72|0
1649256730000|2022-04-06 14:52:10|30126.18|30126.18|30126.18|30126.18|30126.18|30126.18|30126.18|30126.18|0
1649256750000|2022-04-06 14:52:30|30125.58|30125.58|30114.97|30114.97|30125.58|30125.58|30114.97|30114.97|0
1649256760000|2022-04-06 14:52:40|30122.04|30122.04|30122.04|30122.04|30122.04|30122.04|30122.04|30122.04|0
1649256770000|2022-04-06 14:52:50|30118.51|30118.51|30118.51|30118.51|30118.51|30118.51|30118.51|30118.51|0
1649256780000|2022-04-06 14:53:00|30118.38|30118.38|30113.35|30113.35|30118.38|30118.38|30113.35|30113.35|0
1649256810000|2022-04-06 14:53:30|30114.17|30114.17|30114.17|30114.17|30114.17|30114.17|30114.17|30114.17|0
1649256820000|2022-04-06 14:53:40|30114.47|30114.47|30121.54|30121.54|30121.54|30121.54|30114.47|30114.47|0
1649256830000|2022-04-06 14:53:50|30114.47|30114.47|30114.47|30114.47|30114.47|30114.47|30114.47|30114.47|0
1649256840000|2022-04-06 14:54:00|30114.06|30114.06|30114.06|30114.06|30114.06|30114.06|30114.06|30114.06|0
1649256900000|2022-04-06 14:55:00|30110.52|30110.52|30110.52|30110.52|30110.52|30110.52|30110.52|30110.52|0
1649256910000|2022-04-06 14:55:10|30114.06|30114.06|30114.06|30114.06|30114.06|30114.06|30114.06|30114.06|0
1649256940000|2022-04-06 14:55:40|30113.76|30113.76|30113.76|30113.76|30113.76|30113.76|30113.76|30113.76|0
1649256950000|2022-04-06 14:55:50|30110.22|30110.22|30106.58|30106.58|30110.22|30110.22|30106.28|30106.28|0
1649256970000|2022-04-06 14:56:10|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|30103.04|0
1649256980000|2022-04-06 14:56:20|30106.58|30106.58|30106.28|30106.28|30106.58|30106.58|30106.28|30106.28|0
1649257000000|2022-04-06 14:56:40|30099.21|30099.21|30099.21|30099.21|30099.21|30099.21|30099.21|30099.21|0
1649257010000|2022-04-06 14:56:50|30099.62|30099.62|30106.28|30106.28|30106.69|30106.69|30099.62|30099.62|0
1649257030000|2022-04-06 14:57:10|30109.81|30109.81|30113.35|30113.35|30113.35|30113.35|30109.81|30109.81|0
1649257050000|2022-04-06 14:57:30|30106.28|30106.28|30106.16|30106.16|30106.28|30106.28|30106.16|30106.16|0
1649257070000|2022-04-06 14:57:50|30099.09|30099.09|30109.69|30109.69|30109.69|30109.69|30099.09|30099.09|0
1649257080000|2022-04-06 14:58:00|30106.16|30106.16|30106.16|30106.16|30106.16|30106.16|30106.16|30106.16|0
1649257110000|2022-04-06 14:58:30|30102.62|30102.62|30102.62|30102.62|30102.62|30102.62|30102.62|30102.62|0
1649257130000|2022-04-06 14:58:50|30109.69|30109.69|30109.69|30109.69|30109.69|30109.69|30102.62|30102.62|0
1649257140000|2022-04-06 14:59:00|30110.51|30110.51|30096.37|30096.37|30110.51|30110.51|30095.96|30095.96|0
1649257150000|2022-04-06 14:59:10|30099.91|30099.91|30099.91|30099.91|30099.91|30099.91|30099.91|30099.91|0
1649257160000|2022-04-06 14:59:20|30103.44|30103.44|30103.44|30103.44|30103.44|30103.44|30103.44|30103.44|0
1649257170000|2022-04-06 14:59:30|30106.98|30106.98|30107.58|30107.58|30107.58|30107.58|30103.44|30103.44|0
1649257180000|2022-04-06 14:59:40|30107.99|30107.99|30109|30109|30109|30109|30107.99|30107.99|0
1649257190000|2022-04-06 14:59:50|30108.7|30108.7|30108.7|30108.7|30108.7|30108.7|30108.7|30108.7|0
1649257200000|2022-04-06 15:00:00|30105.16|30105.16|30101.22|30101.22|30105.16|30105.16|30101.22|30101.22|0
1649257210000|2022-04-06 15:00:10|30100.81|30100.81|30100.93|30100.93|30100.93|30100.93|30100.81|30100.81|0
1649257240000|2022-04-06 15:00:40|30100.52|30100.52|30096.68|30096.68|30100.52|30100.52|30096.68|30096.68|0
1649257250000|2022-04-06 15:00:50|30096.44|30096.44|30096.44|30096.44|30096.44|30096.44|30096.44|30096.44|0
1649257260000|2022-04-06 15:01:00|30089.37|30089.37|30089.37|30089.37|30089.37|30089.37|30089.37|30089.37|0
1649257270000|2022-04-06 15:01:10|30089.78|30089.78|30086.66|30086.66|30093.73|30093.73|30086.66|30086.66|0
1649257280000|2022-04-06 15:01:20|30093.73|30093.73|30093.73|30093.73|30093.73|30093.73|30090.19|30090.19|0
1649257290000|2022-04-06 15:01:30|30097.56|30097.56|30097.15|30097.15|30097.56|30097.56|30097.15|30097.15|0
1649257300000|2022-04-06 15:01:40|30100.69|30100.69|30107.76|30107.76|30107.76|30107.76|30100.69|30100.69|0
1649257310000|2022-04-06 15:01:50|30104.22|30104.22|30104.52|30104.52|30104.52|30104.52|30104.22|30104.22|0
1649257320000|2022-04-06 15:02:00|30100.99|30100.99|30097.45|30097.45|30100.99|30100.99|30097.45|30097.45|0
1649257330000|2022-04-06 15:02:10|30097.04|30097.04|30089.97|30089.97|30097.04|30097.04|30089.97|30089.97|0
1649257340000|2022-04-06 15:02:20|30089.07|30089.07|30088.77|30088.77|30089.07|30089.07|30088.77|30088.77|0
1649257350000|2022-04-06 15:02:30|30085.24|30085.24|30085.24|30085.24|30085.24|30085.24|30085.24|30085.24|0
1649257360000|2022-04-06 15:02:40|30085.84|30085.84|30085.84|30085.84|30085.84|30085.84|30085.84|30085.84|0
1649257370000|2022-04-06 15:02:50|30092.91|30092.91|30092.91|30092.91|30096.44|30096.44|30092.91|30092.91|0
1649257380000|2022-04-06 15:03:00|30093.27|30093.27|30104.78|30104.78|30104.78|30104.78|30093.27|30093.27|0
1649257390000|2022-04-06 15:03:10|30108.31|30108.31|30108.31|30108.31|30108.31|30108.31|30104.78|30104.78|0
1649257400000|2022-04-06 15:03:20|30101.24|30101.24|30098.12|30098.12|30101.65|30101.65|30098.12|30098.12|0
1649257410000|2022-04-06 15:03:30|30097.71|30097.71|30087.1|30087.1|30097.71|30097.71|30087.1|30087.1|0
1649257420000|2022-04-06 15:03:40|30090.64|30090.64|30090.64|30090.64|30090.64|30090.64|30090.64|30090.64|0
1649257430000|2022-04-06 15:03:50|30090.34|30090.34|30083.27|30083.27|30090.34|30090.34|30083.27|30083.27|0
1649257440000|2022-04-06 15:04:00|30086.8|30086.8|30086.8|30086.8|30086.8|30086.8|30086.8|30086.8|0
1649257450000|2022-04-06 15:04:10|30090.34|30090.34|30090.34|30090.34|30097.41|30097.41|30090.34|30090.34|0
1649257460000|2022-04-06 15:04:20|30097.41|30097.41|30097.41|30097.41|30100.94|30100.94|30097.41|30097.41|0
1649257470000|2022-04-06 15:04:30|30100.94|30100.94|30104.78|30104.78|30104.78|30104.78|30100.94|30100.94|0
1649257480000|2022-04-06 15:04:40|30097.71|30097.71|30090.64|30090.64|30097.71|30097.71|30090.64|30090.64|0
1649257490000|2022-04-06 15:04:50|30097.71|30097.71|30097.71|30097.71|30097.71|30097.71|30097.71|30097.71|0
1649257500000|2022-04-06 15:05:00|30098.01|30098.01|30098.01|30098.01|30098.01|30098.01|30098.01|30098.01|0
1649257510000|2022-04-06 15:05:10|30101.54|30101.54|30090.94|30090.94|30101.54|30101.54|30090.94|30090.94|0
1649257530000|2022-04-06 15:05:30|30091.35|30091.35|30090.94|30090.94|30091.35|30091.35|30090.94|30090.94|0
1649257540000|2022-04-06 15:05:40|30087.4|30087.4|30087.4|30087.4|30087.4|30087.4|30087.4|30087.4|0
1649257550000|2022-04-06 15:05:50|30090.94|30090.94|30087.4|30087.4|30090.94|30090.94|30083.87|30083.87|0
1649257560000|2022-04-06 15:06:00|30083.57|30083.57|30079.43|30079.43|30083.57|30083.57|30079.43|30079.43|0
1649257570000|2022-04-06 15:06:10|30082.96|30082.96|30079.13|30079.13|30082.96|30082.96|30079.13|30079.13|0
1649257580000|2022-04-06 15:06:20|30086.5|30086.5|30082.96|30082.96|30086.5|30086.5|30082.96|30082.96|0
1649257590000|2022-04-06 15:06:30|30079.43|30079.43|30079.43|30079.43|30079.43|30079.43|30079.43|30079.43|0
1649257630000|2022-04-06 15:07:10|30086.5|30086.5|30086.5|30086.5|30090.03|30090.03|30086.5|30086.5|0
1649257660000|2022-04-06 15:07:40|30079.43|30079.43|30082.96|30082.96|30082.96|30082.96|30079.43|30079.43|0
1649257680000|2022-04-06 15:08:00|30086.5|30086.5|30086.2|30086.2|30086.5|30086.5|30086.2|30086.2|0
1649257700000|2022-04-06 15:08:20|30089.73|30089.73|30093.27|30093.27|30093.27|30093.27|30089.73|30089.73|0
1649257710000|2022-04-06 15:08:30|30093.14|30093.14|30096.68|30096.68|30096.68|30096.68|30093.14|30093.14|0
1649257720000|2022-04-06 15:08:40|30097.04|30097.04|30097.04|30097.04|30097.04|30097.04|30097.04|30097.04|0
1649257730000|2022-04-06 15:08:50|30093.51|30093.51|30097.04|30097.04|30097.04|30097.04|30093.51|30093.51|0
1649257750000|2022-04-06 15:09:10|30089.97|30089.97|30089.97|30089.97|30089.97|30089.97|30089.97|30089.97|0
1649257760000|2022-04-06 15:09:20|30090.38|30090.38|30083.61|30083.61|30090.68|30090.68|30083.61|30083.61|0
1649257790000|2022-04-06 15:09:50|30083.37|30083.37|30083.49|30083.49|30087.03|30087.03|30083.37|30083.37|0
1649257800000|2022-04-06 15:10:00|30083.19|30083.19|30083.19|30083.19|30083.19|30083.19|30083.19|30083.19|0
1649257830000|2022-04-06 15:10:30|30082.78|30082.78|30084.01|30084.01|30084.01|30084.01|30082.78|30082.78|0
1649257840000|2022-04-06 15:10:40|30084.42|30084.42|30084.01|30084.01|30084.42|30084.42|30084.01|30084.01|0
1649257850000|2022-04-06 15:10:50|30083.71|30083.71|30083.59|30083.59|30083.71|30083.71|30083.59|30083.59|0
1649257870000|2022-04-06 15:11:10|30076.52|30076.52|30080.06|30080.06|30080.06|30080.06|30076.52|30076.52|0
1649257900000|2022-04-06 15:11:40|30080.36|30080.36|30083.89|30083.89|30083.89|30083.89|30080.36|30080.36|0
1649257910000|2022-04-06 15:11:50|30087.43|30087.43|30087.43|30087.43|30087.43|30087.43|30087.43|30087.43|0
1649257920000|2022-04-06 15:12:00|30087.3|30087.3|30083.77|30083.77|30087.3|30087.3|30083.77|30083.77|0
1649257930000|2022-04-06 15:12:10|30087.3|30087.3|30087.3|30087.3|30087.3|30087.3|30087.3|30087.3|0
1649257950000|2022-04-06 15:12:30|30086.4|30086.4|30083.17|30083.17|30086.4|30086.4|30082.27|30082.27|0
1649257960000|2022-04-06 15:12:40|30079.63|30079.63|30079.63|30079.63|30079.63|30079.63|30079.63|30079.63|0
1649257970000|2022-04-06 15:12:50|30076.1|30076.1|30076.4|30076.4|30076.4|30076.4|30076.1|30076.1|0
1649257980000|2022-04-06 15:13:00|30079.93|30079.93|30079.93|30079.93|30079.93|30079.93|30079.93|30079.93|0
1649257990000|2022-04-06 15:13:10|30083.47|30083.47|30083.47|30083.47|30083.47|30083.47|30083.47|30083.47|0
1649258010000|2022-04-06 15:13:30|30083.77|30083.77|30083.77|30083.77|30083.77|30083.77|30083.77|30083.77|0
1649258020000|2022-04-06 15:13:40|30087.3|30087.3|30087.3|30087.3|30087.3|30087.3|30087.3|30087.3|0
1649258030000|2022-04-06 15:13:50|30087|30087|30083.47|30083.47|30087|30087|30079.93|30079.93|0
1649258040000|2022-04-06 15:14:00|30079.93|30079.93|30079.63|30079.63|30079.93|30079.93|30079.63|30079.63|0
1649258050000|2022-04-06 15:14:10|30083.17|30083.17|30083.17|30083.17|30083.17|30083.17|30083.17|30083.17|0
1649258060000|2022-04-06 15:14:20|30086.7|30086.7|30086.7|30086.7|30086.7|30086.7|30086.7|30086.7|0
1649258070000|2022-04-06 15:14:30|30090.24|30090.24|30090.24|30090.24|30090.24|30090.24|30090.24|30090.24|0
1649258080000|2022-04-06 15:14:40|30097.31|30097.31|30093.89|30093.89|30097.31|30097.31|30093.77|30093.77|0
1649258090000|2022-04-06 15:14:50|30100.96|30100.96|30100.96|30100.96|30100.96|30100.96|30100.96|30100.96|0
1649258100000|2022-04-06 15:15:00|30101.57|30101.57|30101.57|30101.57|30101.57|30101.57|30101.57|30101.57|0
1649258110000|2022-04-06 15:15:10|30105.1|30105.1|30116.01|30116.01|30116.01|30116.01|30101.57|30101.57|0
1649258120000|2022-04-06 15:15:20|30126.61|30126.61|30123.07|30123.07|30126.61|30126.61|30123.07|30123.07|0
1649258130000|2022-04-06 15:15:30|30119.54|30119.54|30112.47|30112.47|30123.07|30123.07|30112.47|30112.47|0
1649258140000|2022-04-06 15:15:40|30112.17|30112.17|30112.17|30112.17|30112.17|30112.17|30112.17|30112.17|0
1649258160000|2022-04-06 15:16:00|30112.58|30112.58|30116.11|30116.11|30116.11|30116.11|30112.58|30112.58|0
1649258170000|2022-04-06 15:16:10|30116.93|30116.93|30116.11|30116.11|30116.93|30116.93|30116.11|30116.11|0
1649258190000|2022-04-06 15:16:30|30112.58|30112.58|30112.58|30112.58|30112.58|30112.58|30112.58|30112.58|0
1649258200000|2022-04-06 15:16:40|30111.98|30111.98|30111.98|30111.98|30111.98|30111.98|30111.98|30111.98|0
1649258210000|2022-04-06 15:16:50|30108.44|30108.44|30108.44|30108.44|30108.44|30108.44|30108.44|30108.44|0
1649258220000|2022-04-06 15:17:00|30111.98|30111.98|30115.51|30115.51|30119.05|30119.05|30111.98|30111.98|0
1649258230000|2022-04-06 15:17:10|30114.91|30114.91|30115.21|30115.21|30115.21|30115.21|30114.91|30114.91|0
1649258240000|2022-04-06 15:17:20|30114.97|30114.97|30114.97|30114.97|30114.97|30114.97|30114.97|30114.97|0
1649258250000|2022-04-06 15:17:30|30111.44|30111.44|30111.44|30111.44|30111.44|30111.44|30111.44|30111.44|0
1649258260000|2022-04-06 15:17:40|30112.04|30112.04|30112.34|30112.34|30112.34|30112.34|30112.04|30112.04|0
1649258270000|2022-04-06 15:17:50|30119.41|30119.41|30119.41|30119.41|30119.41|30119.41|30119.41|30119.41|0
1649258280000|2022-04-06 15:18:00|30119|30119|30115.87|30115.87|30119.41|30119.41|30115.87|30115.87|0
1649258290000|2022-04-06 15:18:10|30115.57|30115.57|30112.04|30112.04|30115.57|30115.57|30112.04|30112.04|0
1649258300000|2022-04-06 15:18:20|30111.8|30111.8|30111.8|30111.8|30111.8|30111.8|30111.8|30111.8|0
1649258320000|2022-04-06 15:18:40|30104.73|30104.73|30104.12|30104.12|30104.73|30104.73|30104.12|30104.12|0
1649258330000|2022-04-06 15:18:50|30104.25|30104.25|30104.25|30104.25|30104.25|30104.25|30104.25|30104.25|0
1649258340000|2022-04-06 15:19:00|30100.71|30100.71|30103.29|30103.29|30103.29|30103.29|30099.76|30099.76|0
1649258360000|2022-04-06 15:19:20|30099.76|30099.76|30095.92|30095.92|30099.76|30099.76|30095.92|30095.92|0
1649258370000|2022-04-06 15:19:30|30092.39|30092.39|30088.85|30088.85|30092.39|30092.39|30088.85|30088.85|0
1649258390000|2022-04-06 15:19:50|30088.73|30088.73|30092.27|30092.27|30095.8|30095.8|30088.73|30088.73|0
1649258400000|2022-04-06 15:20:00|30091.86|30091.86|30092.16|30092.16|30092.16|30092.16|30091.86|30091.86|0
1649258420000|2022-04-06 15:20:20|30099.23|30099.23|30103.17|30103.17|30103.17|30103.17|30095.69|30095.69|0
1649258450000|2022-04-06 15:20:50|30103.77|30103.77|30103.47|30103.47|30103.77|30103.77|30103.47|30103.47|0
1649258470000|2022-04-06 15:21:10|30102.87|30102.87|30095.8|30095.8|30102.87|30102.87|30095.8|30095.8|0
1649258480000|2022-04-06 15:21:20|30106.41|30106.41|30109.94|30109.94|30109.94|30109.94|30106.41|30106.41|0
1649258490000|2022-04-06 15:21:30|30102.87|30102.87|30102.87|30102.87|30102.87|30102.87|30102.87|30102.87|0
1649258500000|2022-04-06 15:21:40|30102.57|30102.57|30102.57|30102.57|30102.57|30102.57|30102.57|30102.57|0
1649258510000|2022-04-06 15:21:50|30101.97|30101.97|30101.97|30101.97|30101.97|30101.97|30101.97|30101.97|0
1649258520000|2022-04-06 15:22:00|30102.27|30102.27|30098.74|30098.74|30102.27|30102.27|30098.74|30098.74|0
1649258540000|2022-04-06 15:22:20|30109.34|30109.34|30113.18|30113.18|30120.25|30120.25|30109.34|30109.34|0
1649258550000|2022-04-06 15:22:30|30116.71|30116.71|30117.01|30117.01|30117.01|30117.01|30116.71|30116.71|0
1649258560000|2022-04-06 15:22:40|30117.13|30117.13|30117.13|30117.13|30117.13|30117.13|30117.13|30117.13|0
1649258570000|2022-04-06 15:22:50|30116.83|30116.83|30123.9|30123.9|30130.97|30130.97|30116.83|30116.83|0
1649258580000|2022-04-06 15:23:00|30124.5|30124.5|30128.04|30128.04|30128.04|30128.04|30120.97|30120.97|0
1649258600000|2022-04-06 15:23:20|30128.34|30128.34|30135.41|30135.41|30142.48|30142.48|30128.34|30128.34|0
1649258610000|2022-04-06 15:23:30|30131.87|30131.87|30131.57|30131.57|30135.41|30135.41|30131.57|30131.57|0
1649258630000|2022-04-06 15:23:50|30124.5|30124.5|30124.5|30124.5|30124.5|30124.5|30124.5|30124.5|0
1649258640000|2022-04-06 15:24:00|30120.97|30120.97|30128.04|30128.04|30128.34|30128.34|30120.97|30120.97|0
1649258650000|2022-04-06 15:24:10|30127.92|30127.92|30124.08|30124.08|30127.92|30127.92|30120.55|30120.55|0
1649258660000|2022-04-06 15:24:20|30127.62|30127.62|30127.62|30127.62|30127.62|30127.62|30127.62|30127.62|0
1649258670000|2022-04-06 15:24:30|30127.92|30127.92|30124.38|30124.38|30127.92|30127.92|30124.38|30124.38|0
1649258690000|2022-04-06 15:24:50|30120.85|30120.85|30124.08|30124.08|30124.08|30124.08|30120.55|30120.55|0
1649258710000|2022-04-06 15:25:10|30120.55|30120.55|30120.73|30120.73|30120.73|30120.73|30120.43|30120.43|0
1649258720000|2022-04-06 15:25:20|30120.43|30120.43|30125.16|30125.16|30125.16|30125.16|30120.43|30120.43|0
1649258730000|2022-04-06 15:25:30|30124.56|30124.56|30124.56|30124.56|30124.56|30124.56|30124.56|30124.56|0
1649258740000|2022-04-06 15:25:40|30124.26|30124.26|30124.26|30124.26|30124.26|30124.26|30124.26|30124.26|0
1649258750000|2022-04-06 15:25:50|30120.73|30120.73|30120.73|30120.73|30120.73|30120.73|30117.19|30117.19|0
1649258760000|2022-04-06 15:26:00|30117.19|30117.19|30116.47|30116.47|30120.73|30120.73|30116.47|30116.47|0
1649258790000|2022-04-06 15:26:30|30120|30120|30130.61|30130.61|30130.61|30130.61|30120|30120|0
1649258810000|2022-04-06 15:26:50|30134.14|30134.14|30141.21|30141.21|30141.21|30141.21|30134.14|30134.14|0
1649258820000|2022-04-06 15:27:00|30134.14|30134.14|30130.61|30130.61|30134.14|30134.14|30127.07|30127.07|0
1649258840000|2022-04-06 15:27:20|30134.14|30134.14|30137.86|30137.86|30137.86|30137.86|30134.02|30134.02|0
1649258850000|2022-04-06 15:27:30|30137.98|30137.98|30130.91|30130.91|30137.98|30137.98|30130.91|30130.91|0
1649258870000|2022-04-06 15:27:50|30130.67|30130.67|30130.67|30130.67|30130.67|30130.67|30130.67|30130.67|0
1649258880000|2022-04-06 15:28:00|30116.53|30116.53|30112.99|30112.99|30116.53|30116.53|30112.99|30112.99|0
1649258890000|2022-04-06 15:28:10|30112.69|30112.69|30120.17|30120.17|30120.17|30120.17|30112.69|30112.69|0
1649258900000|2022-04-06 15:28:20|30119.57|30119.57|30119.57|30119.57|30119.57|30119.57|30119.57|30119.57|0
1649258910000|2022-04-06 15:28:30|30116.04|30116.04|30116.04|30116.04|30116.04|30116.04|30116.04|30116.04|0
1649258920000|2022-04-06 15:28:40|30116.28|30116.28|30109.09|30109.09|30116.28|30116.28|30109.09|30109.09|0
1649258930000|2022-04-06 15:28:50|30112.62|30112.62|30112.62|30112.62|30116.16|30116.16|30112.62|30112.62|0
1649258940000|2022-04-06 15:29:00|30116.16|30116.16|30119.45|30119.45|30119.45|30119.45|30115.91|30115.91|0
1649258950000|2022-04-06 15:29:10|30122.98|30122.98|30122.98|30122.98|30122.98|30122.98|30122.98|30122.98|0
1649258960000|2022-04-06 15:29:20|30126.52|30126.52|30141.8|30141.8|30148.87|30148.87|30126.52|30126.52|0
1649258970000|2022-04-06 15:29:30|30142.21|30142.21|30142.7|30142.7|30142.7|30142.7|30142.21|30142.21|0
1649258980000|2022-04-06 15:29:40|30146.23|30146.23|30157.05|30157.05|30157.05|30157.05|30142.1|30142.1|0
1649258990000|2022-04-06 15:29:50|30149.99|30149.99|30171.9|30171.9|30171.9|30171.9|30149.99|30149.99|0
1649315710000|2022-04-07 07:15:10|30407.89|30407.89|30411.06|30411.06|30411.43|30411.43|30400.82|30400.82|0
1649315720000|2022-04-07 07:15:20|30414.6|30414.6|30426.1|30426.1|30426.1|30426.1|30414.6|30414.6|0
1649315730000|2022-04-07 07:15:30|30429.64|30429.64|30447.31|30447.31|30447.31|30447.31|30429.64|30429.64|0
1649315740000|2022-04-07 07:15:40|30450.85|30450.85|30450.85|30450.85|30450.85|30450.85|30450.85|30450.85|0
1649315750000|2022-04-07 07:15:50|30454.38|30454.38|30450.85|30450.85|30454.38|30454.38|30447.31|30447.31|0
1649315760000|2022-04-07 07:16:00|30457.92|30457.92|30450.85|30450.85|30464.99|30464.99|30450.85|30450.85|0
1649315770000|2022-04-07 07:16:10|30447.31|30447.31|30447.31|30447.31|30447.31|30447.31|30447.31|30447.31|0
1649315790000|2022-04-07 07:16:30|30454.38|30454.38|30468.52|30468.52|30468.52|30468.52|30454.38|30454.38|0
1649315810000|2022-04-07 07:16:50|30475.59|30475.59|30489.73|30489.73|30489.73|30489.73|30475.59|30475.59|0
1649315820000|2022-04-07 07:17:00|30493.27|30493.27|30493.27|30493.27|30493.27|30493.27|30493.27|30493.27|0
1649315830000|2022-04-07 07:17:10|30482.66|30482.66|30489.73|30489.73|30489.73|30489.73|30482.66|30482.66|0
1649315840000|2022-04-07 07:17:20|30486.2|30486.2|30486.2|30486.2|30486.2|30486.2|30486.2|30486.2|0
1649315850000|2022-04-07 07:17:30|30496.8|30496.8|30496.8|30496.8|30496.8|30496.8|30496.8|30496.8|0
1649315860000|2022-04-07 07:17:40|30497.4|30497.4|30493.87|30493.87|30497.4|30497.4|30493.87|30493.87|0
1649315870000|2022-04-07 07:17:50|30490.33|30490.33|30497.4|30497.4|30497.4|30497.4|30490.33|30490.33|0
1649315880000|2022-04-07 07:18:00|30504.47|30504.47|30493.87|30493.87|30508.01|30508.01|30493.87|30493.87|0
1649315890000|2022-04-07 07:18:10|30490.33|30490.33|30486.8|30486.8|30500.94|30500.94|30486.8|30486.8|0
1649315900000|2022-04-07 07:18:20|30490.33|30490.33|30497.4|30497.4|30497.4|30497.4|30490.33|30490.33|0
1649315910000|2022-04-07 07:18:30|30504.47|30504.47|30508.01|30508.01|30508.01|30508.01|30504.47|30504.47|0
1649315920000|2022-04-07 07:18:40|30511.54|30511.54|30511.54|30511.54|30511.54|30511.54|30511.54|30511.54|0
1649315930000|2022-04-07 07:18:50|30525.68|30525.68|30529.82|30529.82|30529.82|30529.82|30525.68|30525.68|0
1649315940000|2022-04-07 07:19:00|30522.75|30522.75|30515.68|30515.68|30526.29|30526.29|30515.68|30515.68|0
1649315950000|2022-04-07 07:19:10|30512.15|30512.15|30501.18|30501.18|30512.15|30512.15|30494.11|30494.11|0
1649315960000|2022-04-07 07:19:20|30508.25|30508.25|30506.45|30506.45|30508.25|30508.25|30501.18|30501.18|0
1649315970000|2022-04-07 07:19:30|30499.38|30499.38|30499.38|30499.38|30499.38|30499.38|30499.38|30499.38|0
1649315980000|2022-04-07 07:19:40|30495.84|30495.84|30473.43|30473.43|30495.84|30495.84|30473.43|30473.43|0
1649315990000|2022-04-07 07:19:50|30473.84|30473.84|30462.42|30462.42|30473.84|30473.84|30462.42|30462.42|0
1649316000000|2022-04-07 07:20:00|30465.95|30465.95|30465.95|30465.95|30465.95|30465.95|30465.95|30465.95|0
1649316010000|2022-04-07 07:20:10|30462.42|30462.42|30463.32|30463.32|30463.32|30463.32|30462.42|30462.42|0
1649316020000|2022-04-07 07:20:20|30456.25|30456.25|30463.32|30463.32|30463.32|30463.32|30456.25|30456.25|0
1649316040000|2022-04-07 07:20:40|30464.22|30464.22|30466.54|30466.54|30466.54|30466.54|30464.22|30464.22|0
1649316060000|2022-04-07 07:21:00|30463.01|30463.01|30463.01|30463.01|30463.01|30463.01|30463.01|30463.01|0
1649316070000|2022-04-07 07:21:10|30452.4|30452.4|30452.4|30452.4|30452.4|30452.4|30452.4|30452.4|0
1649316090000|2022-04-07 07:21:30|30455.94|30455.94|30455.94|30455.94|30455.94|30455.94|30455.94|30455.94|0
1649316100000|2022-04-07 07:21:40|30452.4|30452.4|30452.4|30452.4|30452.4|30452.4|30452.4|30452.4|0
1649316120000|2022-04-07 07:22:00|30448.87|30448.87|30455.94|30455.94|30455.94|30455.94|30445.33|30445.33|0
1649316140000|2022-04-07 07:22:20|30459.47|30459.47|30455.94|30455.94|30463.01|30463.01|30455.94|30455.94|0
1649316150000|2022-04-07 07:22:30|30452.4|30452.4|30452.4|30452.4|30452.4|30452.4|30452.4|30452.4|0
1649316160000|2022-04-07 07:22:40|30448.87|30448.87|30445.33|30445.33|30448.87|30448.87|30445.33|30445.33|0
1649316170000|2022-04-07 07:22:50|30448.87|30448.87|30448.87|30448.87|30448.87|30448.87|30448.87|30448.87|0
1649316180000|2022-04-07 07:23:00|30431.19|30431.19|30441.43|30441.43|30441.8|30441.8|30431.19|30431.19|0
1649316220000|2022-04-07 07:23:40|30444.97|30444.97|30444.97|30444.97|30444.97|30444.97|30444.97|30444.97|0
1649316230000|2022-04-07 07:23:50|30444.24|30444.24|30447.78|30447.78|30447.78|30447.78|30444.24|30444.24|0
1649316240000|2022-04-07 07:24:00|30449.88|30449.88|30451.38|30451.38|30451.38|30451.38|30449.88|30449.88|0
1649316250000|2022-04-07 07:24:10|30450.78|30450.78|30454.32|30454.32|30454.32|30454.32|30450.78|30450.78|0
1649316260000|2022-04-07 07:24:20|30457.85|30457.85|30458.45|30458.45|30458.45|30458.45|30457.85|30457.85|0
1649316270000|2022-04-07 07:24:30|30454.92|30454.92|30455.22|30455.22|30455.22|30455.22|30454.92|30454.92|0
1649316280000|2022-04-07 07:24:40|30454.92|30454.92|30458.45|30458.45|30458.45|30458.45|30454.92|30454.92|0
1649316290000|2022-04-07 07:24:50|30454.92|30454.92|30459.05|30459.05|30459.05|30459.05|30454.92|30454.92|0
1649316300000|2022-04-07 07:25:00|30455.52|30455.52|30455.52|30455.52|30455.52|30455.52|30455.52|30455.52|0
1649316310000|2022-04-07 07:25:10|30459.05|30459.05|30459.05|30459.05|30459.05|30459.05|30459.05|30459.05|0
1649316330000|2022-04-07 07:25:30|30462.59|30462.59|30462.59|30462.59|30462.59|30462.59|30462.59|30462.59|0
1649316340000|2022-04-07 07:25:40|30462.47|30462.47|30462.47|30462.47|30462.47|30462.47|30462.47|30462.47|0
1649316360000|2022-04-07 07:26:00|30469.54|30469.54|30469.54|30469.54|30469.54|30469.54|30469.54|30469.54|0
1649316370000|2022-04-07 07:26:10|30473.07|30473.07|30459.23|30459.23|30473.07|30473.07|30459.23|30459.23|0
1649316390000|2022-04-07 07:26:30|30455.7|30455.7|30473.37|30473.37|30473.37|30473.37|30455.7|30455.7|0
1649316420000|2022-04-07 07:27:00|30469.84|30469.84|30469.84|30469.84|30469.84|30469.84|30466.3|30466.3|0
1649316430000|2022-04-07 07:27:10|30461.27|30461.27|30451.26|30451.26|30461.27|30461.27|30450.36|30450.36|0
1649316440000|2022-04-07 07:27:20|30454.8|30454.8|30458.33|30458.33|30458.33|30458.33|30454.8|30454.8|0
1649316450000|2022-04-07 07:27:30|30465.4|30465.4|30461.87|30461.87|30465.4|30465.4|30461.87|30461.87|0
1649316460000|2022-04-07 07:27:40|30458.33|30458.33|30460.97|30460.97|30460.97|30460.97|30457.43|30457.43|0
1649316470000|2022-04-07 07:27:50|30460.36|30460.36|30463.9|30463.9|30463.9|30463.9|30460.36|30460.36|0
1649316480000|2022-04-07 07:28:00|30460.36|30460.36|30460.36|30460.36|30460.36|30460.36|30456.83|30456.83|0
1649316500000|2022-04-07 07:28:20|30463.9|30463.9|30463.9|30463.9|30463.9|30463.9|30463.9|30463.9|0
1649316510000|2022-04-07 07:28:30|30460.36|30460.36|30456.83|30456.83|30460.36|30460.36|30456.83|30456.83|0
1649316520000|2022-04-07 07:28:40|30460.36|30460.36|30460.36|30460.36|30460.36|30460.36|30460.36|30460.36|0
1649316530000|2022-04-07 07:28:50|30459.54|30459.54|30459.54|30459.54|30459.54|30459.54|30459.54|30459.54|0
1649316540000|2022-04-07 07:29:00|30463.08|30463.08|30454.51|30454.51|30463.08|30463.08|30454.51|30454.51|0
1649316550000|2022-04-07 07:29:10|30450.97|30450.97|30458.34|30458.34|30458.34|30458.34|30450.97|30450.97|0
1649316560000|2022-04-07 07:29:20|30465.41|30465.41|30461.88|30461.88|30465.41|30465.41|30461.88|30461.88|0
1649316570000|2022-04-07 07:29:30|30465.41|30465.41|30461.88|30461.88|30465.41|30465.41|30461.88|30461.88|0
1649316580000|2022-04-07 07:29:40|30458.34|30458.34|30453.61|30453.61|30461.88|30461.88|30453.61|30453.61|0
1649316590000|2022-04-07 07:29:50|30451.8|30451.8|30451.5|30451.5|30451.8|30451.8|30451.5|30451.5|0
1649316600000|2022-04-07 07:30:00|30447.97|30447.97|30452.5|30452.5|30453.22|30453.22|30447.97|30447.97|0
1649316610000|2022-04-07 07:30:10|30445.43|30445.43|30466.64|30466.64|30466.64|30466.64|30445.43|30445.43|0
1649316620000|2022-04-07 07:30:20|30466.27|30466.27|30462.74|30462.74|30466.27|30466.27|30462.74|30462.74|0
1649316640000|2022-04-07 07:30:40|30459.21|30459.21|30455.67|30455.67|30459.21|30459.21|30455.67|30455.67|0
1649316660000|2022-04-07 07:31:00|30459.21|30459.21|30459.21|30459.21|30459.21|30459.21|30459.21|30459.21|0
1649316670000|2022-04-07 07:31:10|30455.67|30455.67|30453.87|30453.87|30459.21|30459.21|30453.87|30453.87|0
1649316690000|2022-04-07 07:31:30|30446.8|30446.8|30446.8|30446.8|30446.8|30446.8|30439.73|30439.73|0
1649316710000|2022-04-07 07:31:50|30439.73|30439.73|30439.73|30439.73|30439.73|30439.73|30439.73|30439.73|0
1649316720000|2022-04-07 07:32:00|30436.19|30436.19|30436.19|30436.19|30436.19|30436.19|30436.19|30436.19|0
1649316730000|2022-04-07 07:32:10|30432.66|30432.66|30432.66|30432.66|30432.66|30432.66|30432.66|30432.66|0
1649316740000|2022-04-07 07:32:20|30430.56|30430.56|30430.56|30430.56|30430.56|30430.56|30430.56|30430.56|0
1649316750000|2022-04-07 07:32:30|30423.49|30423.49|30419.95|30419.95|30423.49|30423.49|30412.88|30412.88|0
1649316760000|2022-04-07 07:32:40|30412.88|30412.88|30412.88|30412.88|30416.42|30416.42|30412.88|30412.88|0
1649316780000|2022-04-07 07:33:00|30416.42|30416.42|30414.37|30414.37|30416.42|30416.42|30414.37|30414.37|0
1649316800000|2022-04-07 07:33:20|30417.9|30417.9|30407.3|30407.3|30417.9|30417.9|30407.3|30407.3|0
1649316810000|2022-04-07 07:33:30|30414.37|30414.37|30414.37|30414.37|30414.37|30414.37|30414.37|30414.37|0
1649316820000|2022-04-07 07:33:40|30410.83|30410.83|30416.4|30416.4|30417.9|30417.9|30410.83|30410.83|0
1649316840000|2022-04-07 07:34:00|30412.86|30412.86|30412.86|30412.86|30412.86|30412.86|30412.86|30412.86|0
1649316850000|2022-04-07 07:34:10|30423.47|30423.47|30423.47|30423.47|30423.47|30423.47|30423.47|30423.47|0
1649316860000|2022-04-07 07:34:20|30427|30427|30423.47|30423.47|30427|30427|30423.47|30423.47|0
1649316880000|2022-04-07 07:34:40|30424.37|30424.37|30438.21|30438.21|30438.21|30438.21|30420.54|30420.54|0
1649316890000|2022-04-07 07:34:50|30445.28|30445.28|30455.88|30455.88|30455.88|30455.88|30445.28|30445.28|0
1649316900000|2022-04-07 07:35:00|30462.95|30462.95|30459.42|30459.42|30462.95|30462.95|30452.35|30452.35|0
1649316910000|2022-04-07 07:35:10|30462.95|30462.95|30466.49|30466.49|30470.02|30470.02|30462.95|30462.95|0
1649316920000|2022-04-07 07:35:20|30459.42|30459.42|30459.42|30459.42|30459.42|30459.42|30459.42|30459.42|0
1649316960000|2022-04-07 07:36:00|30452.35|30452.35|30466.49|30466.49|30466.49|30466.49|30452.35|30452.35|0
1649316970000|2022-04-07 07:36:10|30473.56|30473.56|30473.56|30473.56|30473.56|30473.56|30473.56|30473.56|0
1649316980000|2022-04-07 07:36:20|30480.63|30480.63|30484.16|30484.16|30484.16|30484.16|30480.63|30480.63|0
1649316990000|2022-04-07 07:36:30|30477.09|30477.09|30477.09|30477.09|30477.09|30477.09|30477.09|30477.09|0
1649317000000|2022-04-07 07:36:40|30478.32|30478.32|30478.32|30478.32|30478.32|30478.32|30478.32|30478.32|0
1649317030000|2022-04-07 07:37:10|30477.72|30477.72|30477.84|30477.84|30477.84|30477.84|30477.72|30477.72|0
1649317070000|2022-04-07 07:37:50|30478.14|30478.14|30467.53|30467.53|30478.14|30478.14|30467.53|30467.53|0
1649317080000|2022-04-07 07:38:00|30460.46|30460.46|30464|30464|30464|30464|30460.46|30460.46|0
1649317100000|2022-04-07 07:38:20|30453.4|30453.4|30453.4|30453.4|30453.4|30453.4|30453.4|30453.4|0
1649317130000|2022-04-07 07:38:50|30454.21|30454.21|30468.35|30468.35|30468.35|30468.35|30454.21|30454.21|0
1649317140000|2022-04-07 07:39:00|30461.28|30461.28|30461.28|30461.28|30464.82|30464.82|30461.28|30461.28|0
1649317180000|2022-04-07 07:39:40|30462.49|30462.49|30483.7|30483.7|30483.7|30483.7|30462.49|30462.49|0
1649317190000|2022-04-07 07:39:50|30480.16|30480.16|30487.23|30487.23|30487.23|30487.23|30473.09|30473.09|0
1649317200000|2022-04-07 07:40:00|30497.84|30497.84|30497.84|30497.84|30497.84|30497.84|30497.84|30497.84|0
1649317220000|2022-04-07 07:40:20|30490.77|30490.77|30476.74|30476.74|30490.77|30490.77|30476.74|30476.74|0
1649317230000|2022-04-07 07:40:30|30477.58|30477.58|30488.19|30488.19|30488.19|30488.19|30477.58|30477.58|0
1649317240000|2022-04-07 07:40:40|30488.55|30488.55|30488.55|30488.55|30488.55|30488.55|30488.55|30488.55|0
1649317260000|2022-04-07 07:41:00|30477.95|30477.95|30470.27|30470.27|30477.95|30477.95|30470.27|30470.27|0
1649317270000|2022-04-07 07:41:10|30466.74|30466.74|30466.74|30466.74|30466.74|30466.74|30466.74|30466.74|0
1649317280000|2022-04-07 07:41:20|30452.6|30452.6|30452.6|30452.6|30452.6|30452.6|30452.6|30452.6|0
1649317290000|2022-04-07 07:41:30|30445.53|30445.53|30453.2|30453.2|30453.2|30453.2|30445.53|30445.53|0
1649317310000|2022-04-07 07:41:50|30449.66|30449.66|30446.13|30446.13|30449.66|30449.66|30446.13|30446.13|0
1649317320000|2022-04-07 07:42:00|30442.59|30442.59|30439.06|30439.06|30442.59|30442.59|30439.06|30439.06|0
1649317340000|2022-04-07 07:42:20|30435.52|30435.52|30439.06|30439.06|30439.06|30439.06|30435.52|30435.52|0
1649317360000|2022-04-07 07:42:40|30442.59|30442.59|30442.59|30442.59|30446.13|30446.13|30442.59|30442.59|0
1649317370000|2022-04-07 07:42:50|30446.13|30446.13|30453.2|30453.2|30453.2|30453.2|30446.13|30446.13|0
1649317400000|2022-04-07 07:43:20|30456.73|30456.73|30453.2|30453.2|30456.73|30456.73|30453.2|30453.2|0
1649317420000|2022-04-07 07:43:40|30449.66|30449.66|30437.25|30437.25|30449.66|30449.66|30437.25|30437.25|0
1649317440000|2022-04-07 07:44:00|30440.79|30440.79|30444.32|30444.32|30444.32|30444.32|30440.79|30440.79|0
1649317450000|2022-04-07 07:44:10|30440.79|30440.79|30440.79|30440.79|30440.79|30440.79|30440.79|30440.79|0
1649317460000|2022-04-07 07:44:20|30441.2|30441.2|30442.1|30442.1|30442.1|30442.1|30441.2|30441.2|0
1649317470000|2022-04-07 07:44:30|30438.57|30438.57|30437.66|30437.66|30438.57|30438.57|30437.66|30437.66|0
1649317500000|2022-04-07 07:45:00|30434.13|30434.13|30434.13|30434.13|30434.13|30434.13|30434.13|30434.13|0
1649317510000|2022-04-07 07:45:10|30433.53|30433.53|30437.06|30437.06|30437.06|30437.06|30433.53|30433.53|0
1649317530000|2022-04-07 07:45:30|30441.5|30441.5|30455.64|30455.64|30455.64|30455.64|30441.5|30441.5|0
1649317540000|2022-04-07 07:45:40|30452.1|30452.1|30434.43|30434.43|30452.1|30452.1|30434.43|30434.43|0
1649317550000|2022-04-07 07:45:50|30441.5|30441.5|30441.5|30441.5|30441.5|30441.5|30441.5|30441.5|0
1649317560000|2022-04-07 07:46:00|30445.03|30445.03|30445.03|30445.03|30445.03|30445.03|30445.03|30445.03|0
1649317580000|2022-04-07 07:46:20|30441.5|30441.5|30441.5|30441.5|30441.5|30441.5|30441.5|30441.5|0
1649317590000|2022-04-07 07:46:30|30442.32|30442.32|30442.32|30442.32|30442.32|30442.32|30442.32|30442.32|0
1649317600000|2022-04-07 07:46:40|30449.39|30449.39|30452.92|30452.92|30452.92|30452.92|30445.85|30445.85|0
1649317610000|2022-04-07 07:46:50|30453.17|30453.17|30449.63|30449.63|30453.17|30453.17|30449.63|30449.63|0
1649317620000|2022-04-07 07:47:00|30442.56|30442.56|30446.1|30446.1|30446.1|30446.1|30435.49|30435.49|0
1649317630000|2022-04-07 07:47:10|30453.17|30453.17|30454.79|30454.79|30454.79|30454.79|30453.17|30453.17|0
1649317650000|2022-04-07 07:47:30|30461.86|30461.86|30458.33|30458.33|30461.86|30461.86|30458.33|30458.33|0
1649317660000|2022-04-07 07:47:40|30454.79|30454.79|30444.19|30444.19|30454.79|30454.79|30444.19|30444.19|0
1649317670000|2022-04-07 07:47:50|30437.12|30437.12|30433.58|30433.58|30437.12|30437.12|30433.58|30433.58|0
1649317680000|2022-04-07 07:48:00|30434.19|30434.19|30434.19|30434.19|30434.19|30434.19|30434.19|30434.19|0
1649317690000|2022-04-07 07:48:10|30441.26|30441.26|30441.26|30441.26|30441.26|30441.26|30441.26|30441.26|0
1649317700000|2022-04-07 07:48:20|30458.93|30458.93|30458.93|30458.93|30458.93|30458.93|30458.93|30458.93|0
1649317710000|2022-04-07 07:48:30|30459.17|30459.17|30459.17|30459.17|30459.17|30459.17|30459.17|30459.17|0
1649317720000|2022-04-07 07:48:40|30469.78|30469.78|30473.31|30473.31|30473.31|30473.31|30469.78|30469.78|0
1649317730000|2022-04-07 07:48:50|30480.38|30480.38|30480.38|30480.38|30480.38|30480.38|30473.31|30473.31|0
1649317740000|2022-04-07 07:49:00|30480.79|30480.79|30480.79|30480.79|30480.79|30480.79|30480.79|30480.79|0
1649317750000|2022-04-07 07:49:10|30487.86|30487.86|30484.63|30484.63|30491.4|30491.4|30484.33|30484.33|0
1649317760000|2022-04-07 07:49:20|30491.7|30491.7|30491.7|30491.7|30491.7|30491.7|30491.7|30491.7|0
1649317770000|2022-04-07 07:49:30|30491.82|30491.82|30496.25|30496.25|30496.25|30496.25|30491.82|30491.82|0
1649317780000|2022-04-07 07:49:40|30496.66|30496.66|30514.34|30514.34|30514.34|30514.34|30496.66|30496.66|0
1649317790000|2022-04-07 07:49:50|30510.8|30510.8|30510.8|30510.8|30510.8|30510.8|30503.73|30503.73|0
1649317800000|2022-04-07 07:50:00|30510.5|30510.5|30510.5|30510.5|30510.5|30510.5|30510.5|30510.5|0
1649317810000|2022-04-07 07:50:10|30517.57|30517.57|30524.64|30524.64|30524.64|30524.64|30517.57|30517.57|0
1649317820000|2022-04-07 07:50:20|30524.88|30524.88|30524.88|30524.88|30524.88|30524.88|30524.88|30524.88|0
1649317830000|2022-04-07 07:50:30|30521.35|30521.35|30518.68|30518.68|30521.35|30521.35|30518.68|30518.68|0
1649317850000|2022-04-07 07:50:50|30522.21|30522.21|30518.68|30518.68|30522.21|30522.21|30518.68|30518.68|0
1649317860000|2022-04-07 07:51:00|30511.61|30511.61|30511.61|30511.61|30511.61|30511.61|30511.61|30511.61|0
1649317870000|2022-04-07 07:51:10|30518.68|30518.68|30525.75|30525.75|30525.75|30525.75|30518.68|30518.68|0
1649317880000|2022-04-07 07:51:20|30526.35|30526.35|30526.65|30526.65|30526.65|30526.65|30526.35|30526.35|0
1649317890000|2022-04-07 07:51:30|30530.18|30530.18|30530.18|30530.18|30530.18|30530.18|30530.18|30530.18|0
1649317900000|2022-04-07 07:51:40|30533.72|30533.72|30533.72|30533.72|30533.72|30533.72|30533.72|30533.72|0
1649317920000|2022-04-07 07:52:00|30540.79|30540.79|30537.25|30537.25|30551.39|30551.39|30537.25|30537.25|0
1649317940000|2022-04-07 07:52:20|30533.72|30533.72|30533.72|30533.72|30533.72|30533.72|30533.72|30533.72|0
1649317960000|2022-04-07 07:52:40|30537.25|30537.25|30537.25|30537.25|30537.25|30537.25|30537.25|30537.25|0
1649317970000|2022-04-07 07:52:50|30540.79|30540.79|30540.79|30540.79|30540.79|30540.79|30540.79|30540.79|0
1649317990000|2022-04-07 07:53:10|30526.65|30526.65|30533.72|30533.72|30533.72|30533.72|30526.65|30526.65|0
1649318010000|2022-04-07 07:53:30|30533.42|30533.42|30554.33|30554.33|30554.33|30554.33|30533.12|30533.12|0
1649318040000|2022-04-07 07:54:00|30554.63|30554.63|30554.63|30554.63|30554.63|30554.63|30554.63|30554.63|0
1649318050000|2022-04-07 07:54:10|30558.16|30558.16|30554.63|30554.63|30558.16|30558.16|30554.63|30554.63|0
1649318060000|2022-04-07 07:54:20|30554.99|30554.99|30537.31|30537.31|30554.99|30554.99|30537.31|30537.31|0
1649318080000|2022-04-07 07:54:40|30530.24|30530.24|30530.24|30530.24|30530.24|30530.24|30530.24|30530.24|0
1649318090000|2022-04-07 07:54:50|30537.31|30537.31|30537.31|30537.31|30537.31|30537.31|30537.31|30537.31|0
1649318100000|2022-04-07 07:55:00|30537.91|30537.91|30537.51|30537.51|30537.91|30537.91|30537.51|30537.51|0
1649318110000|2022-04-07 07:55:10|30537.38|30537.38|30537.38|30537.38|30537.38|30537.38|30537.38|30537.38|0
1649318130000|2022-04-07 07:55:30|30533.85|30533.85|30540.92|30540.92|30540.92|30540.92|30533.85|30533.85|0
1649318140000|2022-04-07 07:55:40|30544.15|30544.15|30537.08|30537.08|30544.15|30544.15|30537.08|30537.08|0
1649318150000|2022-04-07 07:55:50|30533.55|30533.55|30530.01|30530.01|30533.55|30533.55|30526.48|30526.48|0
1649318160000|2022-04-07 07:56:00|30515.87|30515.87|30512.34|30512.34|30515.87|30515.87|30512.34|30512.34|0
1649318170000|2022-04-07 07:56:10|30508.8|30508.8|30505.27|30505.27|30508.8|30508.8|30505.27|30505.27|0
1649318190000|2022-04-07 07:56:30|30498.2|30498.2|30498.2|30498.2|30498.2|30498.2|30498.2|30498.2|0
1649318240000|2022-04-07 07:57:20|30494.66|30494.66|30491.13|30491.13|30494.66|30494.66|30491.13|30491.13|0
1649318250000|2022-04-07 07:57:30|30487.6|30487.6|30487.6|30487.6|30487.6|30487.6|30487.6|30487.6|0
1649318280000|2022-04-07 07:58:00|30486.78|30486.78|30486.41|30486.41|30486.78|30486.78|30486.41|30486.41|0
1649318290000|2022-04-07 07:58:10|30485.57|30485.57|30474.96|30474.96|30485.57|30485.57|30474.96|30474.96|0
1649318300000|2022-04-07 07:58:20|30485.57|30485.57|30503.24|30503.24|30503.24|30503.24|30485.57|30485.57|0
1649318310000|2022-04-07 07:58:30|30501.14|30501.14|30501.14|30501.14|30501.14|30501.14|30501.14|30501.14|0
1649318320000|2022-04-07 07:58:40|30501.62|30501.62|30501.32|30501.32|30501.62|30501.62|30501.32|30501.32|0
1649318330000|2022-04-07 07:58:50|30511.93|30511.93|30511.93|30511.93|30511.93|30511.93|30511.93|30511.93|0
1649318340000|2022-04-07 07:59:00|30508.39|30508.39|30508.39|30508.39|30508.39|30508.39|30508.39|30508.39|0
1649318350000|2022-04-07 07:59:10|30504.86|30504.86|30504.86|30504.86|30504.86|30504.86|30504.86|30504.86|0
1649318360000|2022-04-07 07:59:20|30501.32|30501.32|30501.32|30501.32|30501.32|30501.32|30501.32|30501.32|0
1649318380000|2022-04-07 07:59:40|30497.79|30497.79|30497.79|30497.79|30497.79|30497.79|30497.79|30497.79|0
1649318390000|2022-04-07 07:59:50|30508.39|30508.39|30508.39|30508.39|30508.39|30508.39|30508.39|30508.39|0
1649318400000|2022-04-07 08:00:00|30511.93|30511.93|30511.93|30511.93|30511.93|30511.93|30511.93|30511.93|0
1649318410000|2022-04-07 08:00:10|30522.53|30522.53|30526.47|30526.47|30526.47|30526.47|30522.53|30522.53|0
1649318420000|2022-04-07 08:00:20|30533.54|30533.54|30533.54|30533.54|30533.54|30533.54|30533.54|30533.54|0
1649318430000|2022-04-07 08:00:30|30530.01|30530.01|30530.01|30530.01|30530.01|30530.01|30530.01|30530.01|0
1649318440000|2022-04-07 08:00:40|30529.77|30529.77|30529.77|30529.77|30529.77|30529.77|30529.77|30529.77|0
1649318450000|2022-04-07 08:00:50|30529.17|30529.17|30529.17|30529.17|30529.17|30529.17|30529.17|30529.17|0
1649318460000|2022-04-07 08:01:00|30532.7|30532.7|30532.7|30532.7|30532.7|30532.7|30532.7|30532.7|0
1649318470000|2022-04-07 08:01:10|30539.77|30539.77|30539.77|30539.77|30539.77|30539.77|30539.77|30539.77|0
1649318500000|2022-04-07 08:01:40|30536.24|30536.24|30536.24|30536.24|30536.24|30536.24|30536.24|30536.24|0
1649318520000|2022-04-07 08:02:00|30546.84|30546.84|30557.45|30557.45|30557.45|30557.45|30546.84|30546.84|0
1649318530000|2022-04-07 08:02:10|30553.91|30553.91|30553.91|30553.91|30553.91|30553.91|30553.91|30553.91|0
1649318540000|2022-04-07 08:02:20|30557.45|30557.45|30557.45|30557.45|30557.45|30557.45|30557.45|30557.45|0
1649318560000|2022-04-07 08:02:40|30557.32|30557.32|30557.32|30557.32|30557.32|30557.32|30557.32|30557.32|0
1649318570000|2022-04-07 08:02:50|30553.79|30553.79|30553.79|30553.79|30553.79|30553.79|30553.79|30553.79|0
1649318580000|2022-04-07 08:03:00|30557.32|30557.32|30557.32|30557.32|30557.32|30557.32|30557.32|30557.32|0
1649318600000|2022-04-07 08:03:20|30553.79|30553.79|30550.26|30550.26|30553.79|30553.79|30550.26|30550.26|0
1649318630000|2022-04-07 08:03:50|30546.72|30546.72|30546.72|30546.72|30546.72|30546.72|30546.72|30546.72|0
1649318660000|2022-04-07 08:04:20|30536.12|30536.12|30535.21|30535.21|30536.12|30536.12|30535.21|30535.21|0
1649318670000|2022-04-07 08:04:30|30545.82|30545.82|30545.82|30545.82|30545.82|30545.82|30545.82|30545.82|0
1649318700000|2022-04-07 08:05:00|30552.89|30552.89|30552.89|30552.89|30552.89|30552.89|30552.89|30552.89|0
1649318720000|2022-04-07 08:05:20|30549.35|30549.35|30552.89|30552.89|30552.89|30552.89|30549.35|30549.35|0
1649318760000|2022-04-07 08:06:00|30545.82|30545.82|30535.21|30535.21|30545.82|30545.82|30535.21|30535.21|0
1649318770000|2022-04-07 08:06:10|30531.68|30531.68|30531.68|30531.68|30531.68|30531.68|30531.68|30531.68|0
1649318790000|2022-04-07 08:06:30|30535.21|30535.21|30538.75|30538.75|30538.75|30538.75|30535.21|30535.21|0
1649318800000|2022-04-07 08:06:40|30542.28|30542.28|30549.35|30549.35|30549.35|30549.35|30542.28|30542.28|0
1649318810000|2022-04-07 08:06:50|30552.89|30552.89|30541.38|30541.38|30552.89|30552.89|30541.38|30541.38|0
1649318820000|2022-04-07 08:07:00|30537.85|30537.85|30534.31|30534.31|30537.85|30537.85|30534.31|30534.31|0
1649318830000|2022-04-07 08:07:10|30541.38|30541.38|30541.68|30541.68|30541.68|30541.68|30541.38|30541.38|0
1649318840000|2022-04-07 08:07:20|30548.75|30548.75|30548.75|30548.75|30548.75|30548.75|30548.75|30548.75|0
1649318880000|2022-04-07 08:08:00|30552.29|30552.29|30552.29|30552.29|30552.29|30552.29|30552.29|30552.29|0
1649318890000|2022-04-07 08:08:10|30545.22|30545.22|30548.75|30548.75|30548.75|30548.75|30545.22|30545.22|0
1649318900000|2022-04-07 08:08:20|30555.82|30555.82|30555.82|30555.82|30555.82|30555.82|30555.82|30555.82|0
1649318910000|2022-04-07 08:08:30|30552.29|30552.29|30548.75|30548.75|30552.29|30552.29|30548.75|30548.75|0
1649318920000|2022-04-07 08:08:40|30545.22|30545.22|30541.68|30541.68|30545.22|30545.22|30541.68|30541.68|0
1649318930000|2022-04-07 08:08:50|30538.15|30538.15|30538.15|30538.15|30538.15|30538.15|30538.15|30538.15|0
1649318940000|2022-04-07 08:09:00|30534.61|30534.61|30534.61|30534.61|30534.61|30534.61|30534.61|30534.61|0
1649318950000|2022-04-07 08:09:10|30531.08|30531.08|30531.08|30531.08|30531.08|30531.08|30531.08|30531.08|0
1649318960000|2022-04-07 08:09:20|30524.01|30524.01|30524.01|30524.01|30524.01|30524.01|30524.01|30524.01|0
1649318970000|2022-04-07 08:09:30|30520.47|30520.47|30516.94|30516.94|30520.47|30520.47|30516.94|30516.94|0
1649318980000|2022-04-07 08:09:40|30509.87|30509.87|30506.33|30506.33|30509.87|30509.87|30506.33|30506.33|0
1649318990000|2022-04-07 08:09:50|30513.4|30513.4|30510.47|30510.47|30513.4|30513.4|30509.87|30509.87|0
1649319000000|2022-04-07 08:10:00|30506.93|30506.93|30506.93|30506.93|30506.93|30506.93|30506.93|30506.93|0
1649319030000|2022-04-07 08:10:30|30496.33|30496.33|30496.33|30496.33|30496.33|30496.33|30496.33|30496.33|0
1649319040000|2022-04-07 08:10:40|30492.8|30492.8|30492.8|30492.8|30492.8|30492.8|30492.8|30492.8|0
1649319050000|2022-04-07 08:10:50|30496.33|30496.33|30485.73|30485.73|30496.33|30496.33|30485.73|30485.73|0
1649319060000|2022-04-07 08:11:00|30483.92|30483.92|30483.92|30483.92|30483.92|30483.92|30483.92|30483.92|0
1649319080000|2022-04-07 08:11:20|30482.69|30482.69|30454.05|30454.05|30482.69|30482.69|30454.05|30454.05|0
1649319090000|2022-04-07 08:11:30|30464.66|30464.66|30461.12|30461.12|30464.66|30464.66|30461.12|30461.12|0
1649319100000|2022-04-07 08:11:40|30457.59|30457.59|30457.59|30457.59|30457.59|30457.59|30457.59|30457.59|0
1649319120000|2022-04-07 08:12:00|30446.98|30446.98|30439.91|30439.91|30446.98|30446.98|30439.91|30439.91|0
1649319130000|2022-04-07 08:12:10|30443.45|30443.45|30461.42|30461.42|30461.42|30461.42|30443.45|30443.45|0
1649319170000|2022-04-07 08:12:50|30450.82|30450.82|30443.15|30443.15|30450.82|30450.82|30443.15|30443.15|0
1649319190000|2022-04-07 08:13:10|30436.08|30436.08|30436.08|30436.08|30436.08|30436.08|30436.08|30436.08|0
1649319210000|2022-04-07 08:13:30|30429.01|30429.01|30432.54|30432.54|30432.54|30432.54|30429.01|30429.01|0
1649319230000|2022-04-07 08:13:50|30436.08|30436.08|30431.94|30431.94|30436.08|30436.08|30431.94|30431.94|0
1649319250000|2022-04-07 08:14:10|30424.87|30424.87|30424.87|30424.87|30424.87|30424.87|30424.87|30424.87|0
1649319260000|2022-04-07 08:14:20|30417.8|30417.8|30417.8|30417.8|30417.8|30417.8|30417.8|30417.8|0
1649319270000|2022-04-07 08:14:30|30418.21|30418.21|30418.21|30418.21|30418.21|30418.21|30418.21|30418.21|0
1649319290000|2022-04-07 08:14:50|30411.14|30411.14|30411.14|30411.14|30411.14|30411.14|30411.14|30411.14|0
1649319310000|2022-04-07 08:15:10|30404.07|30404.07|30400.54|30400.54|30404.07|30404.07|30400.54|30400.54|0
1649319320000|2022-04-07 08:15:20|30393.47|30393.47|30389.93|30389.93|30393.47|30393.47|30382.86|30382.86|0
1649319340000|2022-04-07 08:15:40|30386.4|30386.4|30379.33|30379.33|30386.4|30386.4|30379.33|30379.33|0
1649319350000|2022-04-07 08:15:50|30389.93|30389.93|30372.26|30372.26|30389.93|30389.93|30372.26|30372.26|0
1649319360000|2022-04-07 08:16:00|30382.86|30382.86|30386.1|30386.1|30386.1|30386.1|30382.56|30382.56|0
1649319380000|2022-04-07 08:16:20|30379.03|30379.03|30379.03|30379.03|30379.03|30379.03|30379.03|30379.03|0
1649319390000|2022-04-07 08:16:30|30379.33|30379.33|30368.72|30368.72|30379.33|30379.33|30368.72|30368.72|0
1649319400000|2022-04-07 08:16:40|30379.33|30379.33|30379.33|30379.33|30379.33|30379.33|30379.33|30379.33|0
1649319410000|2022-04-07 08:16:50|30375.79|30375.79|30368.72|30368.72|30375.79|30375.79|30368.72|30368.72|0
1649319420000|2022-04-07 08:17:00|30361.65|30361.65|30365.19|30365.19|30365.19|30365.19|30358.12|30358.12|0
1649319430000|2022-04-07 08:17:10|30368.72|30368.72|30379.33|30379.33|30382.86|30382.86|30368.72|30368.72|0
1649319440000|2022-04-07 08:17:20|30375.79|30375.79|30379.33|30379.33|30379.33|30379.33|30375.79|30375.79|0
1649319460000|2022-04-07 08:17:40|30386.4|30386.4|30400.84|30400.84|30400.84|30400.84|30386.4|30386.4|0
1649319470000|2022-04-07 08:17:50|30400.24|30400.24|30401.47|30401.47|30401.47|30401.47|30400.24|30400.24|0
1649319480000|2022-04-07 08:18:00|30405|30405|30404.7|30404.7|30405|30405|30404.7|30404.7|0
1649319490000|2022-04-07 08:18:10|30404.34|30404.34|30404.34|30404.34|30404.34|30404.34|30404.34|30404.34|0
1649319500000|2022-04-07 08:18:20|30400.8|30400.8|30397.27|30397.27|30400.8|30400.8|30397.27|30397.27|0
1649319510000|2022-04-07 08:18:30|30400.8|30400.8|30400.8|30400.8|30400.8|30400.8|30400.8|30400.8|0
1649319570000|2022-04-07 08:19:30|30407.87|30407.87|30407.63|30407.63|30407.87|30407.87|30407.63|30407.63|0
1649319580000|2022-04-07 08:19:40|30407.33|30407.33|30407.33|30407.33|30407.33|30407.33|30407.33|30407.33|0
1649319590000|2022-04-07 08:19:50|30407.09|30407.09|30407.09|30407.09|30407.09|30407.09|30407.09|30407.09|0
1649319600000|2022-04-07 08:20:00|30406.79|30406.79|30406.79|30406.79|30406.79|30406.79|30406.79|30406.79|0
1649319610000|2022-04-07 08:20:10|30410.32|30410.32|30410.32|30410.32|30410.32|30410.32|30410.32|30410.32|0
1649319620000|2022-04-07 08:20:20|30417.39|30417.39|30417.39|30417.39|30417.39|30417.39|30417.39|30417.39|0
1649319630000|2022-04-07 08:20:30|30420.93|30420.93|30420.93|30420.93|30420.93|30420.93|30420.93|30420.93|0
1649319640000|2022-04-07 08:20:40|30428|30428|30446.57|30446.57|30446.57|30446.57|30428|30428|0
1649319660000|2022-04-07 08:21:00|30450.11|30450.11|30471.32|30471.32|30474.85|30474.85|30450.11|30450.11|0
1649319670000|2022-04-07 08:21:10|30467.78|30467.78|30467.78|30467.78|30467.78|30467.78|30467.78|30467.78|0
1649319680000|2022-04-07 08:21:20|30471.32|30471.32|30471.32|30471.32|30471.32|30471.32|30471.32|30471.32|0
1649319690000|2022-04-07 08:21:30|30474.85|30474.85|30476|30476|30476|30476|30474.85|30474.85|0
1649319710000|2022-04-07 08:21:50|30479.53|30479.53|30479.53|30479.53|30479.53|30479.53|30479.53|30479.53|0
1649319720000|2022-04-07 08:22:00|30483.07|30483.07|30486.6|30486.6|30486.6|30486.6|30483.07|30483.07|0
1649319740000|2022-04-07 08:22:20|30479.53|30479.53|30490.14|30490.14|30490.14|30490.14|30479.53|30479.53|0
1649319760000|2022-04-07 08:22:40|30489.54|30489.54|30486|30486|30489.54|30489.54|30486|30486|0
1649319770000|2022-04-07 08:22:50|30478.93|30478.93|30478.93|30478.93|30478.93|30478.93|30478.93|30478.93|0
1649319780000|2022-04-07 08:23:00|30482.47|30482.47|30486|30486|30486|30486|30482.47|30482.47|0
1649319790000|2022-04-07 08:23:10|30482.47|30482.47|30482.47|30482.47|30482.47|30482.47|30482.47|30482.47|0
1649319800000|2022-04-07 08:23:20|30471.86|30471.86|30471.86|30471.86|30471.86|30471.86|30471.86|30471.86|0
1649319820000|2022-04-07 08:23:40|30475.4|30475.4|30461.26|30461.26|30475.4|30475.4|30461.26|30461.26|0
1649319830000|2022-04-07 08:23:50|30457.72|30457.72|30457.72|30457.72|30457.72|30457.72|30457.72|30457.72|0
1649319860000|2022-04-07 08:24:20|30457.42|30457.42|30457.42|30457.42|30457.42|30457.42|30457.42|30457.42|0
1649319870000|2022-04-07 08:24:30|30453.89|30453.89|30450.35|30450.35|30453.89|30453.89|30450.35|30450.35|0
1649319880000|2022-04-07 08:24:40|30446.82|30446.82|30446.82|30446.82|30446.82|30446.82|30446.82|30446.82|0
1649319890000|2022-04-07 08:24:50|30439.75|30439.75|30436.21|30436.21|30439.75|30439.75|30436.21|30436.21|0
1649319900000|2022-04-07 08:25:00|30429.14|30429.14|30429.14|30429.14|30429.14|30429.14|30429.14|30429.14|0
1649319910000|2022-04-07 08:25:10|30429.55|30429.55|30433.09|30433.09|30433.09|30433.09|30429.55|30429.55|0
1649319940000|2022-04-07 08:25:40|30422.48|30422.48|30422.48|30422.48|30422.48|30422.48|30422.48|30422.48|0
1649319960000|2022-04-07 08:26:00|30415.41|30415.41|30415.41|30415.41|30415.41|30415.41|30415.41|30415.41|0
1649319980000|2022-04-07 08:26:20|30416.38|30416.38|30416.38|30416.38|30416.38|30416.38|30416.38|30416.38|0
1649320000000|2022-04-07 08:26:40|30412.85|30412.85|30412.85|30412.85|30412.85|30412.85|30412.85|30412.85|0
1649320020000|2022-04-07 08:27:00|30405.78|30405.78|30405.78|30405.78|30405.78|30405.78|30405.78|30405.78|0
1649320030000|2022-04-07 08:27:10|30412.85|30412.85|30419.92|30419.92|30423.45|30423.45|30412.85|30412.85|0
1649320080000|2022-04-07 08:28:00|30419.62|30419.62|30419.62|30419.62|30419.62|30419.62|30419.62|30419.62|0
1649320110000|2022-04-07 08:28:30|30416.08|30416.08|30416.08|30416.08|30416.08|30416.08|30416.08|30416.08|0
1649320130000|2022-04-07 08:28:50|30430.22|30430.22|30430.22|30430.22|30430.22|30430.22|30430.22|30430.22|0
1649320140000|2022-04-07 08:29:00|30430.1|30430.1|30430.76|30430.76|30430.76|30430.76|30429.86|30429.86|0
1649320170000|2022-04-07 08:29:30|30434.29|30434.29|30434.29|30434.29|30434.29|30434.29|30434.29|30434.29|0
1649320180000|2022-04-07 08:29:40|30420.15|30420.15|30412.78|30412.78|30420.15|30420.15|30412.78|30412.78|0
1649320190000|2022-04-07 08:29:50|30416.32|30416.32|30409.25|30409.25|30416.32|30416.32|30409.25|30409.25|0
1649320200000|2022-04-07 08:30:00|30408.65|30408.65|30415.72|30415.72|30415.72|30415.72|30408.65|30408.65|0
1649320210000|2022-04-07 08:30:10|30422.79|30422.79|30422.79|30422.79|30422.79|30422.79|30422.79|30422.79|0
1649320220000|2022-04-07 08:30:20|30429.86|30429.86|30422.79|30422.79|30429.86|30429.86|30422.79|30422.79|0
1649320260000|2022-04-07 08:31:00|30426.32|30426.32|30426.32|30426.32|30426.32|30426.32|30426.32|30426.32|0
1649320280000|2022-04-07 08:31:20|30426.62|30426.62|30426.62|30426.62|30426.62|30426.62|30426.62|30426.62|0
1649320300000|2022-04-07 08:31:40|30419.55|30419.55|30419.55|30419.55|30419.55|30419.55|30419.55|30419.55|0
1649320310000|2022-04-07 08:31:50|30426.62|30426.62|30423.09|30423.09|30426.62|30426.62|30423.09|30423.09|0
1649320320000|2022-04-07 08:32:00|30419.55|30419.55|30419.55|30419.55|30419.55|30419.55|30419.55|30419.55|0
1649320340000|2022-04-07 08:32:20|30419.43|30419.43|30419.43|30419.43|30419.43|30419.43|30419.43|30419.43|0
1649320390000|2022-04-07 08:33:10|30412.36|30412.36|30412.36|30412.36|30412.36|30412.36|30412.36|30412.36|0
1649320410000|2022-04-07 08:33:30|30408.83|30408.83|30408.83|30408.83|30408.83|30408.83|30408.83|30408.83|0
1649320420000|2022-04-07 08:33:40|30405.29|30405.29|30405.29|30405.29|30405.29|30405.29|30405.29|30405.29|0
1649320430000|2022-04-07 08:33:50|30400.26|30400.26|30410.86|30410.86|30410.86|30410.86|30400.26|30400.26|0
1649320460000|2022-04-07 08:34:20|30417.93|30417.93|30414.4|30414.4|30417.93|30417.93|30414.4|30414.4|0
1649320520000|2022-04-07 08:35:20|30417.93|30417.93|30417.93|30417.93|30417.93|30417.93|30417.93|30417.93|0
1649320530000|2022-04-07 08:35:30|30414.4|30414.4|30414.4|30414.4|30414.4|30414.4|30414.4|30414.4|0
1649320540000|2022-04-07 08:35:40|30413.19|30413.19|30406.12|30406.12|30413.19|30413.19|30406.12|30406.12|0
1649320550000|2022-04-07 08:35:50|30402.59|30402.59|30402.59|30402.59|30406.12|30406.12|30399.05|30399.05|0
1649320570000|2022-04-07 08:36:10|30402.29|30402.29|30402.59|30402.59|30402.59|30402.59|30402.29|30402.29|0
1649320580000|2022-04-07 08:36:20|30399.05|30399.05|30399.05|30399.05|30399.05|30399.05|30399.05|30399.05|0
1649320590000|2022-04-07 08:36:30|30402.59|30402.59|30402.59|30402.59|30402.59|30402.59|30402.59|30402.59|0
1649320600000|2022-04-07 08:36:40|30395.52|30395.52|30395.52|30395.52|30395.52|30395.52|30395.52|30395.52|0
1649320620000|2022-04-07 08:37:00|30377.85|30377.85|30367.24|30367.24|30377.85|30377.85|30367.24|30367.24|0
1649320640000|2022-04-07 08:37:20|30363.71|30363.71|30367.24|30367.24|30367.24|30367.24|30363.71|30363.71|0
1649320650000|2022-04-07 08:37:30|30366.83|30366.83|30352.69|30352.69|30366.83|30366.83|30352.69|30352.69|0
1649320660000|2022-04-07 08:37:40|30359.76|30359.76|30363.3|30363.3|30363.3|30363.3|30359.76|30359.76|0
1649320670000|2022-04-07 08:37:50|30361.79|30361.79|30361.79|30361.79|30361.79|30361.79|30361.79|30361.79|0
1649320700000|2022-04-07 08:38:20|30365.33|30365.33|30365.33|30365.33|30365.33|30365.33|30365.33|30365.33|0
1649320710000|2022-04-07 08:38:30|30372.4|30372.4|30379.47|30379.47|30379.47|30379.47|30372.4|30372.4|0
1649320730000|2022-04-07 08:38:50|30383|30383|30386.54|30386.54|30386.54|30386.54|30383|30383|0
1649320760000|2022-04-07 08:39:20|30390.07|30390.07|30390.07|30390.07|30393.61|30393.61|30390.07|30390.07|0
1649320780000|2022-04-07 08:39:40|30390.37|30390.37|30390.37|30390.37|30390.37|30390.37|30390.37|30390.37|0
1649320790000|2022-04-07 08:39:50|30393.91|30393.91|30393.91|30393.91|30393.91|30393.91|30393.91|30393.91|0
1649320800000|2022-04-07 08:40:00|30390.37|30390.37|30390.07|30390.07|30390.37|30390.37|30390.07|30390.07|0
1649320820000|2022-04-07 08:40:20|30393.61|30393.61|30397.14|30397.14|30397.14|30397.14|30393.61|30393.61|0
1649320850000|2022-04-07 08:40:50|30404.21|30404.21|30408.05|30408.05|30408.05|30408.05|30400.98|30400.98|0
1649320870000|2022-04-07 08:41:10|30411.58|30411.58|30408.05|30408.05|30411.58|30411.58|30408.05|30408.05|0
1649320880000|2022-04-07 08:41:20|30407.45|30407.45|30407.45|30407.45|30407.45|30407.45|30407.45|30407.45|0
1649320890000|2022-04-07 08:41:30|30414.52|30414.52|30414.52|30414.52|30414.52|30414.52|30414.52|30414.52|0
1649320900000|2022-04-07 08:41:40|30418.05|30418.05|30418.05|30418.05|30418.05|30418.05|30418.05|30418.05|0
1649320930000|2022-04-07 08:42:10|30421.59|30421.59|30425.12|30425.12|30425.12|30425.12|30421.59|30421.59|0
1649320950000|2022-04-07 08:42:30|30432.19|30432.19|30432.19|30432.19|30432.19|30432.19|30432.19|30432.19|0
1649320980000|2022-04-07 08:43:00|30439.26|30439.26|30449.87|30449.87|30449.87|30449.87|30439.26|30439.26|0
1649320990000|2022-04-07 08:43:10|30453.4|30453.4|30453.4|30453.4|30453.4|30453.4|30453.4|30453.4|0
1649321000000|2022-04-07 08:43:20|30460.47|30460.47|30460.47|30460.47|30460.47|30460.47|30460.47|30460.47|0
1649321010000|2022-04-07 08:43:30|30453.4|30453.4|30439.26|30439.26|30453.4|30453.4|30439.26|30439.26|0
1649321030000|2022-04-07 08:43:50|30435.73|30435.73|30446.33|30446.33|30446.33|30446.33|30435.73|30435.73|0
1649321050000|2022-04-07 08:44:10|30442.8|30442.8|30435.73|30435.73|30442.8|30442.8|30428.66|30428.66|0
1649321060000|2022-04-07 08:44:20|30439.26|30439.26|30439.56|30439.56|30439.56|30439.56|30439.26|30439.26|0
1649321100000|2022-04-07 08:45:00|30425.42|30425.42|30425.42|30425.42|30425.42|30425.42|30425.42|30425.42|0
1649321110000|2022-04-07 08:45:10|30428.96|30428.96|30432.79|30432.79|30432.79|30432.79|30428.96|30428.96|0
1649321140000|2022-04-07 08:45:40|30425.72|30425.72|30421.78|30421.78|30425.72|30425.72|30421.78|30421.78|0
1649321150000|2022-04-07 08:45:50|30421.37|30421.37|30420.96|30420.96|30421.78|30421.78|30420.96|30420.96|0
1649321160000|2022-04-07 08:46:00|30413.89|30413.89|30411.84|30411.84|30413.89|30413.89|30411.84|30411.84|0
1649321170000|2022-04-07 08:46:10|30408.31|30408.31|30402.06|30402.06|30408.31|30408.31|30401.24|30401.24|0
1649321180000|2022-04-07 08:46:20|30394.99|30394.99|30403.67|30403.67|30403.67|30403.67|30394.99|30394.99|0
1649321190000|2022-04-07 08:46:30|30393.07|30393.07|30396.6|30396.6|30396.6|30396.6|30393.07|30393.07|0
1649321210000|2022-04-07 08:46:50|30400.14|30400.14|30400.14|30400.14|30400.14|30400.14|30400.14|30400.14|0
1649321240000|2022-04-07 08:47:20|30400.55|30400.55|30400.55|30400.55|30400.55|30400.55|30400.55|30400.55|0
1649321250000|2022-04-07 08:47:30|30400.85|30400.85|30383.47|30383.47|30400.85|30400.85|30383.47|30383.47|0
1649321260000|2022-04-07 08:47:40|30369.33|30369.33|30372.87|30372.87|30376.4|30376.4|30369.33|30369.33|0
1649321270000|2022-04-07 08:47:50|30373.11|30373.11|30369.57|30369.57|30373.11|30373.11|30369.57|30369.57|0
1649321290000|2022-04-07 08:48:10|30366.04|30366.04|30362.5|30362.5|30373.11|30373.11|30362.5|30362.5|0
1649321300000|2022-04-07 08:48:20|30362.91|30362.91|30363.21|30363.21|30363.21|30363.21|30362.91|30362.91|0
1649321320000|2022-04-07 08:48:40|30373.82|30373.82|30384.83|30384.83|30384.83|30384.83|30373.82|30373.82|0
1649321330000|2022-04-07 08:48:50|30381.3|30381.3|30381.3|30381.3|30381.3|30381.3|30381.3|30381.3|0
1649321340000|2022-04-07 08:49:00|30377.76|30377.76|30377.76|30377.76|30377.76|30377.76|30377.76|30377.76|0
1649321380000|2022-04-07 08:49:40|30378.97|30378.97|30382.5|30382.5|30382.5|30382.5|30378.97|30378.97|0
1649321390000|2022-04-07 08:49:50|30375.43|30375.43|30382.5|30382.5|30382.5|30382.5|30375.43|30375.43|0
1649321410000|2022-04-07 08:50:10|30378.97|30378.97|30378.97|30378.97|30378.97|30378.97|30378.97|30378.97|0
1649321420000|2022-04-07 08:50:20|30375.43|30375.43|30375.43|30375.43|30375.43|30375.43|30375.43|30375.43|0
1649321430000|2022-04-07 08:50:30|30371.9|30371.9|30371.9|30371.9|30371.9|30371.9|30371.9|30371.9|0
1649321440000|2022-04-07 08:50:40|30378.97|30378.97|30382.5|30382.5|30382.5|30382.5|30378.97|30378.97|0
1649321470000|2022-04-07 08:51:10|30386.04|30386.04|30386.04|30386.04|30386.04|30386.04|30386.04|30386.04|0
1649321480000|2022-04-07 08:51:20|30385.91|30385.91|30387.12|30387.12|30387.72|30387.72|30385.91|30385.91|0
1649321490000|2022-04-07 08:51:30|30394.19|30394.19|30401.26|30401.26|30401.26|30401.26|30394.19|30394.19|0
1649321500000|2022-04-07 08:51:40|30408.33|30408.33|30408.33|30408.33|30408.33|30408.33|30408.33|30408.33|0
1649321510000|2022-04-07 08:51:50|30408.45|30408.45|30408.45|30408.45|30408.45|30408.45|30408.45|30408.45|0
1649321530000|2022-04-07 08:52:10|30401.38|30401.38|30404.91|30404.91|30404.91|30404.91|30401.38|30401.38|0
1649321570000|2022-04-07 08:52:50|30405.21|30405.21|30401.68|30401.68|30405.21|30405.21|30401.68|30401.68|0
1649321580000|2022-04-07 08:53:00|30405.21|30405.21|30405.21|30405.21|30405.21|30405.21|30405.21|30405.21|0
1649321600000|2022-04-07 08:53:20|30405.51|30405.51|30405.51|30405.51|30405.51|30405.51|30405.51|30405.51|0
1649321620000|2022-04-07 08:53:40|30405.81|30405.81|30405.81|30405.81|30405.81|30405.81|30405.81|30405.81|0
1649321630000|2022-04-07 08:53:50|30402.28|30402.28|30398.74|30398.74|30402.28|30402.28|30398.74|30398.74|0
1649321650000|2022-04-07 08:54:10|30402.28|30402.28|30402.28|30402.28|30402.28|30402.28|30402.28|30402.28|0
1649321690000|2022-04-07 08:54:50|30398.74|30398.74|30398.74|30398.74|30398.74|30398.74|30398.74|30398.74|0
1649321710000|2022-04-07 08:55:10|30395.21|30395.21|30398.74|30398.74|30398.74|30398.74|30395.21|30395.21|0
1649321720000|2022-04-07 08:55:20|30399.04|30399.04|30399.04|30399.04|30399.04|30399.04|30399.04|30399.04|0
1649321750000|2022-04-07 08:55:50|30406.11|30406.11|30406.11|30406.11|30406.11|30406.11|30406.11|30406.11|0
1649321760000|2022-04-07 08:56:00|30406.93|30406.93|30406.93|30406.93|30406.93|30406.93|30406.93|30406.93|0
1649321770000|2022-04-07 08:56:10|30399.86|30399.86|30399.86|30399.86|30399.86|30399.86|30399.86|30399.86|0
1649321780000|2022-04-07 08:56:20|30403.4|30403.4|30403.4|30403.4|30403.4|30403.4|30403.4|30403.4|0
1649321790000|2022-04-07 08:56:30|30403.81|30403.81|30407.34|30407.34|30407.34|30407.34|30403.81|30403.81|0
1649321800000|2022-04-07 08:56:40|30407.04|30407.04|30407.04|30407.04|30407.04|30407.04|30407.04|30407.04|0
1649321810000|2022-04-07 08:56:50|30407.34|30407.34|30407.34|30407.34|30407.34|30407.34|30407.34|30407.34|0
1649321820000|2022-04-07 08:57:00|30414.41|30414.41|30414|30414|30414.41|30414.41|30414|30414|0
1649321830000|2022-04-07 08:57:10|30421.07|30421.07|30428.14|30428.14|30428.14|30428.14|30421.07|30421.07|0
1649321840000|2022-04-07 08:57:20|30428.44|30428.44|30428.44|30428.44|30428.44|30428.44|30428.44|30428.44|0
1649321850000|2022-04-07 08:57:30|30428.74|30428.74|30432.28|30432.28|30432.28|30432.28|30428.74|30428.74|0
1649321860000|2022-04-07 08:57:40|30428.74|30428.74|30446.42|30446.42|30446.42|30446.42|30428.74|30428.74|0
1649321870000|2022-04-07 08:57:50|30439.35|30439.35|30435.81|30435.81|30439.35|30439.35|30435.81|30435.81|0
1649321900000|2022-04-07 08:58:20|30439.35|30439.35|30447.02|30447.02|30457.62|30457.62|30439.35|30439.35|0
1649321910000|2022-04-07 08:58:30|30457.62|30457.62|30457.62|30457.62|30457.62|30457.62|30457.62|30457.62|0
1649321920000|2022-04-07 08:58:40|30447.02|30447.02|30447.02|30447.02|30447.02|30447.02|30447.02|30447.02|0
1649321940000|2022-04-07 08:59:00|30447.32|30447.32|30447.32|30447.32|30447.32|30447.32|30447.32|30447.32|0
1649321950000|2022-04-07 08:59:10|30443.78|30443.78|30443.78|30443.78|30443.78|30443.78|30443.78|30443.78|0
1649321960000|2022-04-07 08:59:20|30447.32|30447.32|30454.39|30454.39|30454.39|30454.39|30447.32|30447.32|0
1649321970000|2022-04-07 08:59:30|30454.69|30454.69|30469.19|30469.19|30469.19|30469.19|30454.69|30454.69|0
1649321980000|2022-04-07 08:59:40|30458.59|30458.59|30458.59|30458.59|30458.59|30458.59|30458.59|30458.59|0
1649321990000|2022-04-07 08:59:50|30455.05|30455.05|30455.05|30455.05|30455.05|30455.05|30455.05|30455.05|0
1649322010000|2022-04-07 09:00:10|30458.59|30458.59|30458.59|30458.59|30458.59|30458.59|30458.59|30458.59|0
1649322020000|2022-04-07 09:00:20|30457.99|30457.99|30458.11|30458.11|30458.11|30458.11|30457.99|30457.99|0
1649322030000|2022-04-07 09:00:30|30461.64|30461.64|30461.64|30461.64|30461.64|30461.64|30461.64|30461.64|0
1649322060000|2022-04-07 09:01:00|30468.71|30468.71|30468.71|30468.71|30468.71|30468.71|30468.71|30468.71|0
1649322070000|2022-04-07 09:01:10|30475.78|30475.78|30479.2|30479.2|30479.32|30479.32|30475.78|30475.78|0
1649322080000|2022-04-07 09:01:20|30475.66|30475.66|30475.66|30475.66|30475.66|30475.66|30475.66|30475.66|0
1649322090000|2022-04-07 09:01:30|30479.2|30479.2|30479.2|30479.2|30479.2|30479.2|30479.2|30479.2|0
1649322100000|2022-04-07 09:01:40|30482.73|30482.73|30482.73|30482.73|30482.73|30482.73|30482.73|30482.73|0
1649322110000|2022-04-07 09:01:50|30475.66|30475.66|30468.59|30468.59|30475.66|30475.66|30468.59|30468.59|0
1649322120000|2022-04-07 09:02:00|30465.06|30465.06|30465.06|30465.06|30465.06|30465.06|30465.06|30465.06|0
1649322140000|2022-04-07 09:02:20|30457.99|30457.99|30457.99|30457.99|30457.99|30457.99|30457.99|30457.99|0
1649322150000|2022-04-07 09:02:30|30461.52|30461.52|30461.52|30461.52|30461.52|30461.52|30461.52|30461.52|0
1649322170000|2022-04-07 09:02:50|30468.59|30468.59|30468.59|30468.59|30468.59|30468.59|30468.59|30468.59|0
1649322210000|2022-04-07 09:03:30|30472.13|30472.13|30472.13|30472.13|30472.13|30472.13|30472.13|30472.13|0
1649322230000|2022-04-07 09:03:50|30461.52|30461.52|30461.52|30461.52|30461.52|30461.52|30461.52|30461.52|0
1649322240000|2022-04-07 09:04:00|30461.4|30461.4|30460.86|30460.86|30461.4|30461.4|30460.86|30460.86|0
1649322270000|2022-04-07 09:04:30|30460.56|30460.56|30460.56|30460.56|30460.56|30460.56|30460.56|30460.56|0
1649322300000|2022-04-07 09:05:00|30453.49|30453.49|30449.95|30449.95|30453.49|30453.49|30449.95|30449.95|0
1649322330000|2022-04-07 09:05:30|30449.35|30449.35|30441.98|30441.98|30449.35|30449.35|30438.45|30438.45|0
1649322350000|2022-04-07 09:05:50|30438.45|30438.45|30438.45|30438.45|30438.45|30438.45|30438.45|30438.45|0
1649322370000|2022-04-07 09:06:10|30441.98|30441.98|30456.42|30456.42|30456.42|30456.42|30441.98|30441.98|0
1649322390000|2022-04-07 09:06:30|30477.63|30477.63|30485|30485|30485|30485|30477.63|30477.63|0
1649322400000|2022-04-07 09:06:40|30492.07|30492.07|30492.89|30492.89|30492.89|30492.89|30492.07|30492.07|0
1649322420000|2022-04-07 09:07:00|30485.82|30485.82|30489.36|30489.36|30489.36|30489.36|30485.82|30485.82|0
1649322430000|2022-04-07 09:07:10|30482.29|30482.29|30482.29|30482.29|30482.29|30482.29|30482.29|30482.29|0
1649322440000|2022-04-07 09:07:20|30478.75|30478.75|30472.04|30472.04|30478.75|30478.75|30471.68|30471.68|0
1649322460000|2022-04-07 09:07:40|30468.51|30468.51|30468.51|30468.51|30468.51|30468.51|30468.51|30468.51|0
1649322470000|2022-04-07 09:07:50|30464.97|30464.97|30464.97|30464.97|30464.97|30464.97|30464.97|30464.97|0
1649322480000|2022-04-07 09:08:00|30461.44|30461.44|30461.44|30461.44|30461.44|30461.44|30461.44|30461.44|0
1649322490000|2022-04-07 09:08:10|30457.9|30457.9|30454.37|30454.37|30457.9|30457.9|30454.37|30454.37|0
1649322500000|2022-04-07 09:08:20|30450.83|30450.83|30450.83|30450.83|30450.83|30450.83|30450.83|30450.83|0
1649322520000|2022-04-07 09:08:40|30443.76|30443.76|30443.76|30443.76|30443.76|30443.76|30443.76|30443.76|0
1649322540000|2022-04-07 09:09:00|30440.23|30440.23|30450.83|30450.83|30450.83|30450.83|30440.23|30440.23|0
1649322550000|2022-04-07 09:09:10|30447.3|30447.3|30447.3|30447.3|30447.3|30447.3|30447.3|30447.3|0
1649322560000|2022-04-07 09:09:20|30443.76|30443.76|30443.52|30443.52|30443.76|30443.76|30443.52|30443.52|0
1649322590000|2022-04-07 09:09:50|30444.42|30444.42|30444.42|30444.42|30444.42|30444.42|30444.42|30444.42|0
1649322610000|2022-04-07 09:10:10|30444.18|30444.18|30444.18|30444.18|30444.18|30444.18|30444.18|30444.18|0
1649322620000|2022-04-07 09:10:20|30440.65|30440.65|30440.65|30440.65|30440.65|30440.65|30440.65|30440.65|0
1649322640000|2022-04-07 09:10:40|30444.18|30444.18|30440.65|30440.65|30444.18|30444.18|30440.65|30440.65|0
1649322660000|2022-04-07 09:11:00|30433.58|30433.58|30430.04|30430.04|30433.58|30433.58|30430.04|30430.04|0
1649322670000|2022-04-07 09:11:10|30433.58|30433.58|30433.58|30433.58|30433.58|30433.58|30433.58|30433.58|0
1649322680000|2022-04-07 09:11:20|30433.88|30433.88|30433.58|30433.58|30433.88|30433.88|30433.58|30433.58|0
1649322700000|2022-04-07 09:11:40|30433.28|30433.28|30433.28|30433.28|30433.28|30433.28|30433.28|30433.28|0
1649322710000|2022-04-07 09:11:50|30426.21|30426.21|30419.14|30419.14|30426.21|30426.21|30419.14|30419.14|0
1649322730000|2022-04-07 09:12:10|30405|30405|30405|30405|30405|30405|30405|30405|0
1649322750000|2022-04-07 09:12:30|30412.07|30412.07|30405|30405|30412.07|30412.07|30405|30405|0
1649322770000|2022-04-07 09:12:50|30412.07|30412.07|30415.6|30415.6|30415.6|30415.6|30412.07|30412.07|0
1649322790000|2022-04-07 09:13:10|30405|30405|30405|30405|30405|30405|30405|30405|0
1649322810000|2022-04-07 09:13:30|30401.46|30401.46|30405|30405|30408.53|30408.53|30401.46|30401.46|0
1649322820000|2022-04-07 09:13:40|30397.93|30397.93|30394.39|30394.39|30397.93|30397.93|30394.39|30394.39|0
1649322840000|2022-04-07 09:14:00|30390.86|30390.86|30390.32|30390.32|30390.86|30390.86|30390.32|30390.32|0
1649322850000|2022-04-07 09:14:10|30390.92|30390.92|30390.92|30390.92|30390.92|30390.92|30390.92|30390.92|0
1649322870000|2022-04-07 09:14:30|30405.06|30405.06|30405.06|30405.06|30408.59|30408.59|30401.52|30401.52|0
1649322880000|2022-04-07 09:14:40|30408.59|30408.59|30408.89|30408.89|30408.89|30408.89|30408.59|30408.59|0
1649322890000|2022-04-07 09:14:50|30412.43|30412.43|30412.43|30412.43|30412.43|30412.43|30412.43|30412.43|0
1649322950000|2022-04-07 09:15:50|30426.57|30426.57|30423.03|30423.03|30426.57|30426.57|30423.03|30423.03|0
1649322960000|2022-04-07 09:16:00|30433.64|30433.64|30433.64|30433.64|30433.64|30433.64|30433.64|30433.64|0
1649322970000|2022-04-07 09:16:10|30437.17|30437.17|30437.17|30437.17|30437.17|30437.17|30437.17|30437.17|0
1649322980000|2022-04-07 09:16:20|30444.24|30444.24|30440.71|30440.71|30444.24|30444.24|30440.71|30440.71|0
1649322990000|2022-04-07 09:16:30|30433.64|30433.64|30433.64|30433.64|30433.64|30433.64|30433.64|30433.64|0
1649323020000|2022-04-07 09:17:00|30430.1|30430.1|30430.51|30430.51|30430.51|30430.51|30430.1|30430.1|0
1649323040000|2022-04-07 09:17:20|30442.32|30442.32|30442.32|30442.32|30442.32|30442.32|30442.32|30442.32|0
1649323050000|2022-04-07 09:17:30|30446.15|30446.15|30446.75|30446.75|30450.29|30450.29|30446.15|30446.15|0
1649323060000|2022-04-07 09:17:40|30450.29|30450.29|30450.29|30450.29|30450.29|30450.29|30450.29|30450.29|0
1649323080000|2022-04-07 09:18:00|30449.88|30449.88|30449.88|30449.88|30449.88|30449.88|30449.88|30449.88|0
1649323090000|2022-04-07 09:18:10|30442.81|30442.81|30432.2|30432.2|30442.81|30442.81|30432.2|30432.2|0
1649323110000|2022-04-07 09:18:30|30435.74|30435.74|30439.52|30439.52|30439.52|30439.52|30435.74|30435.74|0
1649323120000|2022-04-07 09:18:40|30438.91|30438.91|30438.91|30438.91|30438.91|30438.91|30438.91|30438.91|0
1649323130000|2022-04-07 09:18:50|30438.5|30438.5|30438.5|30438.5|30438.5|30438.5|30438.5|30438.5|0
1649323150000|2022-04-07 09:19:10|30431.44|30431.44|30431.44|30431.44|30431.44|30431.44|30431.44|30431.44|0
1649323160000|2022-04-07 09:19:20|30434.97|30434.97|30434.97|30434.97|30434.97|30434.97|30434.97|30434.97|0
1649323230000|2022-04-07 09:20:30|30439.71|30439.71|30439.71|30439.71|30439.71|30439.71|30439.71|30439.71|0
1649323260000|2022-04-07 09:21:00|30450.31|30450.31|30450.31|30450.31|30450.31|30450.31|30450.31|30450.31|0
1649323270000|2022-04-07 09:21:10|30446.78|30446.78|30446.78|30446.78|30446.78|30446.78|30446.78|30446.78|0
1649323280000|2022-04-07 09:21:20|30446.18|30446.18|30446.18|30446.18|30446.18|30446.18|30446.18|30446.18|0
1649323300000|2022-04-07 09:21:40|30456.78|30456.78|30456.78|30456.78|30456.78|30456.78|30456.78|30456.78|0
1649323320000|2022-04-07 09:22:00|30457.14|30457.14|30457.74|30457.74|30457.74|30457.74|30457.14|30457.14|0
1649323360000|2022-04-07 09:22:40|30454.21|30454.21|30467.55|30467.55|30467.55|30467.55|30454.21|30454.21|0
1649323370000|2022-04-07 09:22:50|30474.62|30474.62|30478.51|30478.51|30478.51|30478.51|30474.62|30474.62|0
1649323380000|2022-04-07 09:23:00|30478.88|30478.88|30474.98|30474.98|30478.88|30478.88|30474.98|30474.98|0
1649323390000|2022-04-07 09:23:10|30475.88|30475.88|30475.88|30475.88|30475.88|30475.88|30475.88|30475.88|0
1649323400000|2022-04-07 09:23:20|30479.41|30479.41|30479.41|30479.41|30479.41|30479.41|30479.41|30479.41|0
1649323410000|2022-04-07 09:23:30|30482.95|30482.95|30482.95|30482.95|30482.95|30482.95|30482.95|30482.95|0
1649323450000|2022-04-07 09:24:10|30483.19|30483.19|30483.19|30483.19|30483.19|30483.19|30483.19|30483.19|0
1649323490000|2022-04-07 09:24:50|30486.73|30486.73|30486.73|30486.73|30486.73|30486.73|30486.73|30486.73|0
1649323500000|2022-04-07 09:25:00|30487.33|30487.33|30483.79|30483.79|30487.33|30487.33|30483.79|30483.79|0
1649323510000|2022-04-07 09:25:10|30483.67|30483.67|30483.67|30483.67|30483.67|30483.67|30483.67|30483.67|0
1649323520000|2022-04-07 09:25:20|30480.14|30480.14|30480.14|30480.14|30480.14|30480.14|30480.14|30480.14|0
1649323540000|2022-04-07 09:25:40|30487.21|30487.21|30487.21|30487.21|30487.21|30487.21|30487.21|30487.21|0
1649323580000|2022-04-07 09:26:20|30483.67|30483.67|30483.67|30483.67|30483.67|30483.67|30483.67|30483.67|0
1649323590000|2022-04-07 09:26:30|30490.74|30490.74|30490.74|30490.74|30490.74|30490.74|30490.74|30490.74|0
1649323600000|2022-04-07 09:26:40|30483.67|30483.67|30483.67|30483.67|30483.67|30483.67|30483.67|30483.67|0
1649323610000|2022-04-07 09:26:50|30490.74|30490.74|30494.28|30494.28|30494.28|30494.28|30490.74|30490.74|0
1649323620000|2022-04-07 09:27:00|30501.35|30501.35|30497.81|30497.81|30501.35|30501.35|30497.81|30497.81|0
1649323630000|2022-04-07 09:27:10|30490.74|30490.74|30490.74|30490.74|30490.74|30490.74|30490.74|30490.74|0
1649323680000|2022-04-07 09:28:00|30497.81|30497.81|30494.28|30494.28|30497.81|30497.81|30494.28|30494.28|0
1649323730000|2022-04-07 09:28:50|30490.74|30490.74|30497.81|30497.81|30497.81|30497.81|30490.74|30490.74|0
1649323790000|2022-04-07 09:29:50|30498.71|30498.71|30502.55|30502.55|30502.55|30502.55|30498.71|30498.71|0
1649323810000|2022-04-07 09:30:10|30495.48|30495.48|30483.97|30483.97|30495.48|30495.48|30483.97|30483.97|0
1649323820000|2022-04-07 09:30:20|30476.9|30476.9|30476.9|30476.9|30476.9|30476.9|30476.9|30476.9|0
1649323870000|2022-04-07 09:31:10|30469.83|30469.83|30470.43|30470.43|30470.43|30470.43|30466.3|30466.3|0
1649323890000|2022-04-07 09:31:30|30466.9|30466.9|30466.9|30466.9|30466.9|30466.9|30466.9|30466.9|0
1649323910000|2022-04-07 09:31:50|30473.97|30473.97|30473.97|30473.97|30473.97|30473.97|30473.97|30473.97|0
1649323920000|2022-04-07 09:32:00|30477.5|30477.5|30477.5|30477.5|30477.5|30477.5|30477.5|30477.5|0
1649323930000|2022-04-07 09:32:10|30484.57|30484.57|30484.57|30484.57|30484.57|30484.57|30484.57|30484.57|0
1649323940000|2022-04-07 09:32:20|30484.94|30484.94|30488.47|30488.47|30488.47|30488.47|30484.94|30484.94|0
1649323950000|2022-04-07 09:32:30|30489.37|30489.37|30489.67|30489.67|30489.67|30489.67|30489.07|30489.07|0
1649324000000|2022-04-07 09:33:20|30488.77|30488.77|30489.37|30489.37|30489.37|30489.37|30488.77|30488.77|0
1649324010000|2022-04-07 09:33:30|30492.91|30492.91|30492.91|30492.91|30492.91|30492.91|30492.91|30492.91|0
1649324040000|2022-04-07 09:34:00|30492.54|30492.54|30478.65|30478.65|30492.79|30492.79|30478.65|30478.65|0
1649324050000|2022-04-07 09:34:10|30485.72|30485.72|30485.96|30485.96|30485.96|30485.96|30485.72|30485.72|0
1649324070000|2022-04-07 09:34:30|30482.42|30482.42|30482.42|30482.42|30482.42|30482.42|30482.42|30482.42|0
1649324080000|2022-04-07 09:34:40|30482.12|30482.12|30482.12|30482.12|30482.12|30482.12|30482.12|30482.12|0
1649324100000|2022-04-07 09:35:00|30485.66|30485.66|30485.66|30485.66|30485.66|30485.66|30485.66|30485.66|0
1649324120000|2022-04-07 09:35:20|30475.05|30475.05|30475.05|30475.05|30475.05|30475.05|30475.05|30475.05|0
1649324140000|2022-04-07 09:35:40|30475.65|30475.65|30475.65|30475.65|30475.65|30475.65|30475.65|30475.65|0
1649324210000|2022-04-07 09:36:50|30465.05|30465.05|30465.05|30465.05|30465.05|30465.05|30465.05|30465.05|0
1649324220000|2022-04-07 09:37:00|30472.12|30472.12|30479.19|30479.19|30479.19|30479.19|30472.12|30472.12|0
1649324230000|2022-04-07 09:37:10|30475.65|30475.65|30475.35|30475.35|30475.65|30475.65|30475.35|30475.35|0
1649324250000|2022-04-07 09:37:30|30478.89|30478.89|30478.89|30478.89|30478.89|30478.89|30478.89|30478.89|0
1649324280000|2022-04-07 09:38:00|30471.82|30471.82|30471.82|30471.82|30471.82|30471.82|30471.82|30471.82|0
1649324290000|2022-04-07 09:38:10|30475.35|30475.35|30482.42|30482.42|30482.42|30482.42|30475.35|30475.35|0
1649324300000|2022-04-07 09:38:20|30482.54|30482.54|30482.54|30482.54|30482.54|30482.54|30482.54|30482.54|0
1649324320000|2022-04-07 09:38:40|30479.01|30479.01|30479.01|30479.01|30479.01|30479.01|30479.01|30479.01|0
1649324330000|2022-04-07 09:38:50|30478.89|30478.89|30468.28|30468.28|30478.89|30478.89|30468.28|30468.28|0
1649324350000|2022-04-07 09:39:10|30475.35|30475.35|30475.35|30475.35|30475.35|30475.35|30475.35|30475.35|0
1649324380000|2022-04-07 09:39:40|30471.82|30471.82|30475.35|30475.35|30475.35|30475.35|30471.82|30471.82|0
1649324390000|2022-04-07 09:39:50|30482.42|30482.42|30482.42|30482.42|30482.42|30482.42|30482.42|30482.42|0
1649324400000|2022-04-07 09:40:00|30490.09|30490.09|30489.79|30489.79|30490.09|30490.09|30489.79|30489.79|0
1649324410000|2022-04-07 09:40:10|30479.19|30479.19|30479.19|30479.19|30479.19|30479.19|30479.19|30479.19|0
1649324420000|2022-04-07 09:40:20|30486.26|30486.26|30486.26|30486.26|30489.79|30489.79|30486.26|30486.26|0
1649324470000|2022-04-07 09:41:10|30479.19|30479.19|30479.31|30479.31|30479.31|30479.31|30479.19|30479.19|0
1649324480000|2022-04-07 09:41:20|30472.24|30472.24|30464.87|30464.87|30472.24|30472.24|30464.87|30464.87|0
1649324510000|2022-04-07 09:41:50|30468.4|30468.4|30468.4|30468.4|30468.4|30468.4|30468.4|30468.4|0
1649324530000|2022-04-07 09:42:10|30471.94|30471.94|30475.47|30475.47|30475.47|30475.47|30471.94|30471.94|0
1649324560000|2022-04-07 09:42:40|30479.01|30479.01|30478.6|30478.6|30479.01|30479.01|30478.6|30478.6|0
1649324570000|2022-04-07 09:42:50|30475.06|30475.06|30475.06|30475.06|30475.06|30475.06|30475.06|30475.06|0
1649324600000|2022-04-07 09:43:20|30478.6|30478.6|30478.6|30478.6|30478.6|30478.6|30478.6|30478.6|0
1649324630000|2022-04-07 09:43:50|30460.92|30460.92|30460.92|30460.92|30460.92|30460.92|30460.92|30460.92|0
1649324650000|2022-04-07 09:44:10|30460.8|30460.8|30460.8|30460.8|30460.8|30460.8|30460.8|30460.8|0
1649324670000|2022-04-07 09:44:30|30460.68|30460.68|30460.68|30460.68|30460.68|30460.68|30460.68|30460.68|0
1649324680000|2022-04-07 09:44:40|30457.15|30457.15|30453.61|30453.61|30457.15|30457.15|30453.61|30453.61|0
1649324690000|2022-04-07 09:44:50|30454.21|30454.21|30454.21|30454.21|30454.21|30454.21|30454.21|30454.21|0
1649324710000|2022-04-07 09:45:10|30454.33|30454.33|30457.57|30457.57|30457.57|30457.57|30450.5|30450.5|0
1649324750000|2022-04-07 09:45:50|30450.5|30450.5|30446.06|30446.06|30450.5|30450.5|30446.06|30446.06|0
1649324770000|2022-04-07 09:46:10|30449.6|30449.6|30442.53|30442.53|30449.6|30449.6|30442.53|30442.53|0
1649324780000|2022-04-07 09:46:20|30435.46|30435.46|30438.75|30438.75|30438.75|30438.75|30435.22|30435.22|0
1649324810000|2022-04-07 09:46:50|30438.34|30438.34|30437.93|30437.93|30438.34|30438.34|30437.93|30437.93|0
1649324830000|2022-04-07 09:47:10|30434.4|30434.4|30434.4|30434.4|30434.4|30434.4|30434.4|30434.4|0
1649324840000|2022-04-07 09:47:20|30427.33|30427.33|30420.26|30420.26|30427.33|30427.33|30420.26|30420.26|0
1649324870000|2022-04-07 09:47:50|30416.72|30416.72|30416.72|30416.72|30416.72|30416.72|30416.72|30416.72|0
1649324880000|2022-04-07 09:48:00|30424.39|30424.39|30424.99|30424.99|30424.99|30424.99|30424.39|30424.39|0
1649324930000|2022-04-07 09:48:50|30424.39|30424.39|30424.39|30424.39|30424.39|30424.39|30424.39|30424.39|0
1649324940000|2022-04-07 09:49:00|30427.93|30427.93|30427.93|30427.93|30427.93|30427.93|30427.93|30427.93|0
1649324950000|2022-04-07 09:49:10|30431.46|30431.46|30431.46|30431.46|30431.46|30431.46|30431.46|30431.46|0
1649325000000|2022-04-07 09:50:00|30431.16|30431.16|30417.02|30417.02|30431.16|30431.16|30417.02|30417.02|0
1649325010000|2022-04-07 09:50:10|30416.72|30416.72|30402.58|30402.58|30416.72|30416.72|30402.58|30402.58|0
1649325020000|2022-04-07 09:50:20|30399.05|30399.05|30399.05|30399.05|30399.05|30399.05|30399.05|30399.05|0
1649325030000|2022-04-07 09:50:30|30406.12|30406.12|30406.12|30406.12|30406.12|30406.12|30406.12|30406.12|0
1649325040000|2022-04-07 09:50:40|30399.05|30399.05|30406.12|30406.12|30406.12|30406.12|30399.05|30399.05|0
1649325060000|2022-04-07 09:51:00|30406.53|30406.53|30406.53|30406.53|30406.53|30406.53|30406.53|30406.53|0
1649325070000|2022-04-07 09:51:10|30402.99|30402.99|30399.46|30399.46|30402.99|30402.99|30399.46|30399.46|0
1649325080000|2022-04-07 09:51:20|30406.53|30406.53|30406.53|30406.53|30406.53|30406.53|30406.53|30406.53|0
1649325090000|2022-04-07 09:51:30|30406.41|30406.41|30402.87|30402.87|30406.41|30406.41|30402.87|30402.87|0
1649325130000|2022-04-07 09:52:10|30406.41|30406.41|30406.41|30406.41|30406.41|30406.41|30406.41|30406.41|0
1649325140000|2022-04-07 09:52:20|30409.94|30409.94|30409.94|30409.94|30409.94|30409.94|30409.94|30409.94|0
1649325190000|2022-04-07 09:53:10|30399.34|30399.34|30409.94|30409.94|30409.94|30409.94|30395.8|30395.8|0
1649325220000|2022-04-07 09:53:40|30399.34|30399.34|30388.73|30388.73|30399.34|30399.34|30388.73|30388.73|0
1649325240000|2022-04-07 09:54:00|30385.2|30385.2|30385.2|30385.2|30385.2|30385.2|30385.2|30385.2|0
1649325250000|2022-04-07 09:54:10|30378.13|30378.13|30378.13|30378.13|30378.13|30378.13|30378.13|30378.13|0
1649325270000|2022-04-07 09:54:30|30381.66|30381.66|30381.66|30381.66|30381.66|30381.66|30381.66|30381.66|0
1649325300000|2022-04-07 09:55:00|30378.13|30378.13|30378.13|30378.13|30378.13|30378.13|30378.13|30378.13|0
1649325310000|2022-04-07 09:55:10|30374.59|30374.59|30374.59|30374.59|30374.59|30374.59|30374.59|30374.59|0
1649325320000|2022-04-07 09:55:20|30371.06|30371.06|30367.52|30367.52|30371.06|30371.06|30367.52|30367.52|0
1649325330000|2022-04-07 09:55:30|30367.28|30367.28|30367.28|30367.28|30367.28|30367.28|30367.28|30367.28|0
1649325340000|2022-04-07 09:55:40|30370.82|30370.82|30370.82|30370.82|30370.82|30370.82|30370.82|30370.82|0
1649325350000|2022-04-07 09:55:50|30374.35|30374.35|30377.89|30377.89|30377.89|30377.89|30374.35|30374.35|0
1649325360000|2022-04-07 09:56:00|30388.49|30388.49|30389.09|30389.09|30389.09|30389.09|30388.49|30388.49|0
1649325380000|2022-04-07 09:56:20|30396.16|30396.16|30399.7|30399.7|30399.7|30399.7|30396.16|30396.16|0
1649325390000|2022-04-07 09:56:30|30396.16|30396.16|30396.16|30396.16|30396.16|30396.16|30396.16|30396.16|0
1649325400000|2022-04-07 09:56:40|30403.23|30403.23|30403.23|30403.23|30403.23|30403.23|30403.23|30403.23|0
1649325430000|2022-04-07 09:57:10|30410.3|30410.3|30413.83|30413.83|30413.83|30413.83|30410.3|30410.3|0
1649325490000|2022-04-07 09:58:10|30417.37|30417.37|30417.37|30417.37|30417.37|30417.37|30417.37|30417.37|0
1649325520000|2022-04-07 09:58:40|30424.44|30424.44|30424.44|30424.44|30424.44|30424.44|30424.44|30424.44|0
1649325530000|2022-04-07 09:58:50|30420.9|30420.9|30420.9|30420.9|30420.9|30420.9|30420.9|30420.9|0
1649325540000|2022-04-07 09:59:00|30421.51|30421.51|30425.04|30425.04|30425.04|30425.04|30421.51|30421.51|0
1649325560000|2022-04-07 09:59:20|30421.51|30421.51|30418.15|30418.15|30421.51|30421.51|30417.85|30417.85|0
1649325570000|2022-04-07 09:59:30|30417.55|30417.55|30418.15|30418.15|30418.15|30418.15|30417.55|30417.55|0
1649325600000|2022-04-07 10:00:00|30417.55|30417.55|30417.85|30417.85|30417.85|30417.85|30417.55|30417.55|0
1649325630000|2022-04-07 10:00:30|30424.92|30424.92|30424.92|30424.92|30424.92|30424.92|30424.92|30424.92|0
1649325690000|2022-04-07 10:01:30|30421.38|30421.38|30428.45|30428.45|30428.45|30428.45|30421.38|30421.38|0
1649325700000|2022-04-07 10:01:40|30429.18|30429.18|30429.42|30429.42|30429.54|30429.54|30429.18|30429.18|0
1649325730000|2022-04-07 10:02:10|30432.96|30432.96|30432.96|30432.96|30432.96|30432.96|30432.96|30432.96|0
1649325760000|2022-04-07 10:02:40|30429.42|30429.42|30429.42|30429.42|30429.42|30429.42|30429.42|30429.42|0
1649325780000|2022-04-07 10:03:00|30425.89|30425.89|30425.89|30425.89|30425.89|30425.89|30422.35|30422.35|0
1649325800000|2022-04-07 10:03:20|30432.96|30432.96|30432.96|30432.96|30432.96|30432.96|30432.96|30432.96|0
1649325830000|2022-04-07 10:03:50|30432.66|30432.66|30429.42|30429.42|30432.96|30432.96|30429.42|30429.42|0
1649325850000|2022-04-07 10:04:10|30425.89|30425.89|30425.89|30425.89|30425.89|30425.89|30425.89|30425.89|0
1649325870000|2022-04-07 10:04:30|30429.42|30429.42|30429.42|30429.42|30429.42|30429.42|30429.42|30429.42|0
1649325880000|2022-04-07 10:04:40|30429.12|30429.12|30418.52|30418.52|30429.12|30429.12|30418.52|30418.52|0
1649325890000|2022-04-07 10:04:50|30414.98|30414.98|30414.98|30414.98|30414.98|30414.98|30414.98|30414.98|0
1649325930000|2022-04-07 10:05:30|30407.91|30407.91|30407.91|30407.91|30407.91|30407.91|30407.91|30407.91|0
1649325940000|2022-04-07 10:05:40|30411.45|30411.45|30411.45|30411.45|30411.45|30411.45|30411.45|30411.45|0
1649325950000|2022-04-07 10:05:50|30411.33|30411.33|30411.33|30411.33|30411.33|30411.33|30411.33|30411.33|0
1649325960000|2022-04-07 10:06:00|30418.4|30418.4|30418.4|30418.4|30418.4|30418.4|30418.4|30418.4|0
1649325980000|2022-04-07 10:06:20|30414.86|30414.86|30411.33|30411.33|30414.86|30414.86|30411.33|30411.33|0
1649325990000|2022-04-07 10:06:30|30414.86|30414.86|30414.86|30414.86|30414.86|30414.86|30414.86|30414.86|0
1649326030000|2022-04-07 10:07:10|30418.4|30418.4|30419|30419|30419|30419|30418.4|30418.4|0
1649326060000|2022-04-07 10:07:40|30411.93|30411.93|30411.93|30411.93|30411.93|30411.93|30411.93|30411.93|0
1649326070000|2022-04-07 10:07:50|30404.86|30404.86|30404.86|30404.86|30404.86|30404.86|30404.86|30404.86|0
1649326100000|2022-04-07 10:08:20|30401.32|30401.32|30401.32|30401.32|30401.32|30401.32|30401.32|30401.32|0
1649326120000|2022-04-07 10:08:40|30401.73|30401.73|30401.73|30401.73|30401.73|30401.73|30401.73|30401.73|0
1649326130000|2022-04-07 10:08:50|30405.27|30405.27|30412.34|30412.34|30412.34|30412.34|30405.27|30405.27|0
1649326150000|2022-04-07 10:09:10|30412.64|30412.64|30412.64|30412.64|30412.64|30412.64|30412.64|30412.64|0
1649326180000|2022-04-07 10:09:40|30412.52|30412.52|30412.52|30412.52|30412.52|30412.52|30412.52|30412.52|0
1649326190000|2022-04-07 10:09:50|30411.92|30411.92|30411.92|30411.92|30411.92|30411.92|30411.92|30411.92|0
1649326200000|2022-04-07 10:10:00|30404.85|30404.85|30404.85|30404.85|30404.85|30404.85|30404.85|30404.85|0
1649326210000|2022-04-07 10:10:10|30401.31|30401.31|30394.24|30394.24|30401.31|30401.31|30394.24|30394.24|0
1649326220000|2022-04-07 10:10:20|30387.17|30387.17|30387.17|30387.17|30387.17|30387.17|30387.17|30387.17|0
1649326230000|2022-04-07 10:10:30|30383.64|30383.64|30383.64|30383.64|30383.64|30383.64|30383.64|30383.64|0
1649326260000|2022-04-07 10:11:00|30376.57|30376.57|30376.57|30376.57|30376.57|30376.57|30376.57|30376.57|0
1649326270000|2022-04-07 10:11:10|30373.03|30373.03|30373.03|30373.03|30373.03|30373.03|30373.03|30373.03|0
1649326280000|2022-04-07 10:11:20|30362.43|30362.43|30362.43|30362.43|30362.43|30362.43|30362.43|30362.43|0
1649326290000|2022-04-07 10:11:30|30369.5|30369.5|30369.5|30369.5|30369.5|30369.5|30369.5|30369.5|0
1649326310000|2022-04-07 10:11:50|30373.03|30373.03|30369.5|30369.5|30373.03|30373.03|30369.5|30369.5|0
1649326340000|2022-04-07 10:12:20|30373.03|30373.03|30373.03|30373.03|30373.03|30373.03|30373.03|30373.03|0
1649326350000|2022-04-07 10:12:30|30376.57|30376.57|30376.57|30376.57|30376.57|30376.57|30376.57|30376.57|0
1649326370000|2022-04-07 10:12:50|30373.03|30373.03|30373.03|30373.03|30373.03|30373.03|30373.03|30373.03|0
1649326380000|2022-04-07 10:13:00|30372.73|30372.73|30383.34|30383.34|30383.34|30383.34|30372.73|30372.73|0
1649326390000|2022-04-07 10:13:10|30386.87|30386.87|30386.87|30386.87|30386.87|30386.87|30386.87|30386.87|0
1649326410000|2022-04-07 10:13:30|30393.94|30393.94|30393.94|30393.94|30393.94|30393.94|30393.94|30393.94|0
1649326460000|2022-04-07 10:14:20|30397.48|30397.48|30404.55|30404.55|30408.08|30408.08|30397.48|30397.48|0
1649326490000|2022-04-07 10:14:50|30408.08|30408.08|30425.76|30425.76|30425.76|30425.76|30408.08|30408.08|0
1649326510000|2022-04-07 10:15:10|30426.36|30426.36|30426.66|30426.66|30426.66|30426.66|30426.36|30426.36|0
1649326520000|2022-04-07 10:15:20|30427.07|30427.07|30412.93|30412.93|30427.07|30427.07|30412.93|30412.93|0
1649326530000|2022-04-07 10:15:30|30420|30420|30420|30420|30420|30420|30420|30420|0
1649326550000|2022-04-07 10:15:50|30419.7|30419.7|30419.7|30419.7|30419.7|30419.7|30419.7|30419.7|0
1649326580000|2022-04-07 10:16:20|30423.23|30423.23|30423.23|30423.23|30423.23|30423.23|30423.23|30423.23|0
1649326600000|2022-04-07 10:16:40|30422.75|30422.75|30419.21|30419.21|30422.75|30422.75|30419.21|30419.21|0
1649326610000|2022-04-07 10:16:50|30422.75|30422.75|30422.15|30422.15|30422.75|30422.75|30422.15|30422.15|0
1649326640000|2022-04-07 10:17:20|30425.68|30425.68|30429.22|30429.22|30429.22|30429.22|30425.68|30425.68|0
1649326650000|2022-04-07 10:17:30|30425.68|30425.68|30425.68|30425.68|30425.68|30425.68|30425.68|30425.68|0
1649326690000|2022-04-07 10:18:10|30422.15|30422.15|30422.15|30422.15|30422.15|30422.15|30422.15|30422.15|0
1649326700000|2022-04-07 10:18:20|30415.08|30415.08|30414.48|30414.48|30415.08|30415.08|30414.48|30414.48|0
1649326730000|2022-04-07 10:18:50|30407.41|30407.41|30403.87|30403.87|30407.41|30407.41|30403.87|30403.87|0
1649326770000|2022-04-07 10:19:30|30414.48|30414.48|30410.94|30410.94|30414.48|30414.48|30410.94|30410.94|0
1649326780000|2022-04-07 10:19:40|30410.64|30410.64|30410.64|30410.64|30410.64|30410.64|30410.64|30410.64|0
1649326790000|2022-04-07 10:19:50|30409.74|30409.74|30409.14|30409.14|30409.74|30409.74|30409.14|30409.14|0
1649326850000|2022-04-07 10:20:50|30412.67|30412.67|30416.21|30416.21|30416.21|30416.21|30412.67|30412.67|0
1649326860000|2022-04-07 10:21:00|30416.81|30416.81|30416.81|30416.81|30416.81|30416.81|30416.81|30416.81|0
1649326930000|2022-04-07 10:22:10|30423.88|30423.88|30427.41|30427.41|30427.41|30427.41|30423.88|30423.88|0
1649326940000|2022-04-07 10:22:20|30420.34|30420.34|30420.34|30420.34|30420.34|30420.34|30420.34|30420.34|0
1649326990000|2022-04-07 10:23:10|30413.27|30413.27|30413.27|30413.27|30413.27|30413.27|30413.27|30413.27|0
1649327000000|2022-04-07 10:23:20|30423.88|30423.88|30427.41|30427.41|30427.41|30427.41|30423.88|30423.88|0
1649327100000|2022-04-07 10:25:00|30416.81|30416.81|30421.85|30421.85|30421.85|30421.85|30416.81|30416.81|0
1649327130000|2022-04-07 10:25:30|30414.78|30414.78|30414.17|30414.17|30414.78|30414.78|30414.17|30414.17|0
1649327190000|2022-04-07 10:26:30|30407.11|30407.11|30407.11|30407.11|30407.11|30407.11|30407.11|30407.11|0
1649327200000|2022-04-07 10:26:40|30406.8|30406.8|30406.8|30406.8|30406.8|30406.8|30406.8|30406.8|0
1649327240000|2022-04-07 10:27:20|30413.87|30413.87|30417.41|30417.41|30417.41|30417.41|30413.87|30413.87|0
1649327270000|2022-04-07 10:27:50|30424.48|30424.48|30420.94|30420.94|30428.01|30428.01|30420.94|30420.94|0
1649327280000|2022-04-07 10:28:00|30417.41|30417.41|30417.41|30417.41|30417.41|30417.41|30417.41|30417.41|0
1649327330000|2022-04-07 10:28:50|30417.17|30417.17|30417.17|30417.17|30417.17|30417.17|30417.17|30417.17|0
1649327360000|2022-04-07 10:29:20|30413.63|30413.63|30399.49|30399.49|30413.63|30413.63|30399.49|30399.49|0
1649327380000|2022-04-07 10:29:40|30399.79|30399.79|30399.79|30399.79|30399.79|30399.79|30399.79|30399.79|0
1649327400000|2022-04-07 10:30:00|30389.19|30389.19|30389.19|30389.19|30389.19|30389.19|30389.19|30389.19|0
1649327410000|2022-04-07 10:30:10|30385.65|30385.65|30385.65|30385.65|30385.65|30385.65|30385.65|30385.65|0
1649327420000|2022-04-07 10:30:20|30378.58|30378.58|30378.58|30378.58|30378.58|30378.58|30378.58|30378.58|0
1649327430000|2022-04-07 10:30:30|30375.05|30375.05|30375.05|30375.05|30375.05|30375.05|30375.05|30375.05|0
1649327470000|2022-04-07 10:31:10|30371.51|30371.51|30360.91|30360.91|30371.51|30371.51|30360.91|30360.91|0
1649327510000|2022-04-07 10:31:50|30357.37|30357.37|30357.37|30357.37|30357.37|30357.37|30357.37|30357.37|0
1649327520000|2022-04-07 10:32:00|30364.44|30364.44|30364.44|30364.44|30364.44|30364.44|30364.44|30364.44|0
1649327540000|2022-04-07 10:32:20|30357.37|30357.37|30357.37|30357.37|30357.37|30357.37|30357.37|30357.37|0
1649327590000|2022-04-07 10:33:10|30360.91|30360.91|30357.37|30357.37|30360.91|30360.91|30357.37|30357.37|0
1649327600000|2022-04-07 10:33:20|30353.84|30353.84|30353.84|30353.84|30353.84|30353.84|30353.84|30353.84|0
1649327650000|2022-04-07 10:34:10|30353.6|30353.6|30350.06|30350.06|30353.6|30353.6|30350.06|30350.06|0
1649327660000|2022-04-07 10:34:20|30346.53|30346.53|30342.99|30342.99|30346.53|30346.53|30342.99|30342.99|0
1649327670000|2022-04-07 10:34:30|30339.46|30339.46|30342.99|30342.99|30342.99|30342.99|30339.46|30339.46|0
1649327680000|2022-04-07 10:34:40|30342.69|30342.69|30342.69|30342.69|30342.69|30342.69|30342.69|30342.69|0
1649327700000|2022-04-07 10:35:00|30339.16|30339.16|30356.83|30356.83|30356.83|30356.83|30339.16|30339.16|0
1649327730000|2022-04-07 10:35:30|30360.37|30360.37|30363.9|30363.9|30363.9|30363.9|30360.37|30360.37|0
1649327740000|2022-04-07 10:35:40|30364.2|30364.2|30364.2|30364.2|30364.2|30364.2|30364.2|30364.2|0
1649327760000|2022-04-07 10:36:00|30378.34|30378.34|30378.34|30378.34|30378.34|30378.34|30378.34|30378.34|0
1649327880000|2022-04-07 10:38:00|30374.81|30374.81|30381.88|30381.88|30381.88|30381.88|30367.74|30367.74|0
1649327890000|2022-04-07 10:38:10|30374.81|30374.81|30379.49|30379.49|30379.49|30379.49|30374.81|30374.81|0
1649327920000|2022-04-07 10:38:40|30386.55|30386.55|30386.55|30386.55|30386.55|30386.55|30386.55|30386.55|0
1649327940000|2022-04-07 10:39:00|30386.92|30386.92|30386.92|30386.92|30386.92|30386.92|30386.92|30386.92|0
1649327990000|2022-04-07 10:39:50|30387.52|30387.52|30387.52|30387.52|30387.52|30387.52|30387.52|30387.52|0
1649328000000|2022-04-07 10:40:00|30387.4|30387.4|30387.4|30387.4|30387.4|30387.4|30387.4|30387.4|0
1649328020000|2022-04-07 10:40:20|30398|30398|30398|30398|30398|30398|30398|30398|0
1649328100000|2022-04-07 10:41:40|30394.47|30394.47|30394.47|30394.47|30394.47|30394.47|30394.47|30394.47|0
1649328110000|2022-04-07 10:41:50|30394.35|30394.35|30390.81|30390.81|30394.35|30394.35|30390.81|30390.81|0
1649328120000|2022-04-07 10:42:00|30390.21|30390.21|30390.21|30390.21|30390.21|30390.21|30390.21|30390.21|0
1649328130000|2022-04-07 10:42:10|30386.68|30386.68|30376.07|30376.07|30386.68|30386.68|30376.07|30376.07|0
1649328140000|2022-04-07 10:42:20|30375.25|30375.25|30382.32|30382.32|30382.32|30382.32|30375.25|30375.25|0
1649328230000|2022-04-07 10:43:50|30382.73|30382.73|30382.73|30382.73|30382.73|30382.73|30382.73|30382.73|0
1649328250000|2022-04-07 10:44:10|30383.33|30383.33|30383.33|30383.33|30383.33|30383.33|30383.33|30383.33|0
1649328270000|2022-04-07 10:44:30|30390.4|30390.4|30390.4|30390.4|30390.4|30390.4|30390.4|30390.4|0
1649328290000|2022-04-07 10:44:50|30386.87|30386.87|30386.87|30386.87|30386.87|30386.87|30386.87|30386.87|0
1649328300000|2022-04-07 10:45:00|30390.4|30390.4|30390.4|30390.4|30390.4|30390.4|30390.4|30390.4|0
1649328320000|2022-04-07 10:45:20|30393.94|30393.94|30397.47|30397.47|30397.47|30397.47|30393.94|30393.94|0
1649328340000|2022-04-07 10:45:40|30398.07|30398.07|30394.84|30394.84|30398.37|30398.37|30394.84|30394.84|0
1649328350000|2022-04-07 10:45:50|30398.37|30398.37|30398.37|30398.37|30398.37|30398.37|30398.37|30398.37|0
1649328370000|2022-04-07 10:46:10|30405.44|30405.44|30405.44|30405.44|30405.44|30405.44|30405.44|30405.44|0
1649328400000|2022-04-07 10:46:40|30398.37|30398.37|30398.37|30398.37|30398.37|30398.37|30398.37|30398.37|0
1649328410000|2022-04-07 10:46:50|30391.3|30391.3|30391.3|30391.3|30391.3|30391.3|30391.3|30391.3|0
1649328420000|2022-04-07 10:47:00|30391.71|30391.71|30391.71|30391.71|30391.71|30391.71|30391.71|30391.71|0
1649328520000|2022-04-07 10:48:40|30384.64|30384.64|30384.64|30384.64|30384.64|30384.64|30384.64|30384.64|0
1649328530000|2022-04-07 10:48:50|30388.18|30388.18|30388.18|30388.18|30388.18|30388.18|30388.18|30388.18|0
1649328590000|2022-04-07 10:49:50|30381.11|30381.11|30381.71|30381.71|30381.71|30381.71|30381.11|30381.11|0
1649328600000|2022-04-07 10:50:00|30385.24|30385.24|30385.24|30385.24|30385.24|30385.24|30385.24|30385.24|0
1649328630000|2022-04-07 10:50:30|30381.71|30381.71|30381.71|30381.71|30381.71|30381.71|30381.71|30381.71|0
1649328640000|2022-04-07 10:50:40|30378.17|30378.17|30378.17|30378.17|30378.17|30378.17|30378.17|30378.17|0
1649328660000|2022-04-07 10:51:00|30374.64|30374.64|30371.1|30371.1|30374.64|30374.64|30371.1|30371.1|0
1649328690000|2022-04-07 10:51:30|30367.57|30367.57|30368.47|30368.47|30368.47|30368.47|30367.57|30367.57|0
1649328700000|2022-04-07 10:51:40|30368.17|30368.17|30368.17|30368.17|30368.17|30368.17|30368.17|30368.17|0
1649328720000|2022-04-07 10:52:00|30375.24|30375.24|30368.17|30368.17|30375.24|30375.24|30368.17|30368.17|0
1649328730000|2022-04-07 10:52:10|30368.47|30368.47|30368.47|30368.47|30368.47|30368.47|30368.47|30368.47|0
1649328790000|2022-04-07 10:53:10|30361.4|30361.4|30361.4|30361.4|30361.4|30361.4|30361.4|30361.4|0
1649328800000|2022-04-07 10:53:20|30364.94|30364.94|30357.87|30357.87|30368.47|30368.47|30357.87|30357.87|0
1649328810000|2022-04-07 10:53:30|30354.33|30354.33|30354.33|30354.33|30354.33|30354.33|30354.33|30354.33|0
1649328830000|2022-04-07 10:53:50|30350.8|30350.8|30350.8|30350.8|30350.8|30350.8|30350.8|30350.8|0
1649328870000|2022-04-07 10:54:30|30348.69|30348.69|30347.19|30347.19|30348.69|30348.69|30347.19|30347.19|0
1649328880000|2022-04-07 10:54:40|30350.73|30350.73|30354.26|30354.26|30354.26|30354.26|30350.73|30350.73|0
1649328890000|2022-04-07 10:54:50|30353.36|30353.36|30352.46|30352.46|30353.36|30353.36|30352.46|30352.46|0
1649328920000|2022-04-07 10:55:20|30348.92|30348.92|30348.92|30348.92|30348.92|30348.92|30348.92|30348.92|0
1649328930000|2022-04-07 10:55:30|30349.22|30349.22|30349.22|30349.22|30349.22|30349.22|30349.22|30349.22|0
1649328940000|2022-04-07 10:55:40|30352.76|30352.76|30352.76|30352.76|30352.76|30352.76|30352.76|30352.76|0
1649328960000|2022-04-07 10:56:00|30354.86|30354.86|30354.86|30354.86|30354.86|30354.86|30354.86|30354.86|0
1649328980000|2022-04-07 10:56:20|30351.33|30351.33|30351.33|30351.33|30351.33|30351.33|30351.33|30351.33|0
1649329010000|2022-04-07 10:56:50|30344.26|30344.26|30340.72|30340.72|30344.26|30344.26|30340.72|30340.72|0
1649329020000|2022-04-07 10:57:00|30344.26|30344.26|30344.26|30344.26|30344.26|30344.26|30344.26|30344.26|0
1649329040000|2022-04-07 10:57:20|30343.44|30343.44|30343.03|30343.03|30343.44|30343.44|30343.03|30343.03|0
1649329070000|2022-04-07 10:57:50|30339.49|30339.49|30339.49|30339.49|30339.49|30339.49|30339.49|30339.49|0
1649329080000|2022-04-07 10:58:00|30335.96|30335.96|30332.42|30332.42|30335.96|30335.96|30332.42|30332.42|0
1649329090000|2022-04-07 10:58:10|30332.83|30332.83|30329.3|30329.3|30336.37|30336.37|30329.3|30329.3|0
1649329100000|2022-04-07 10:58:20|30325.76|30325.76|30332.83|30332.83|30332.83|30332.83|30325.76|30325.76|0
1649329110000|2022-04-07 10:58:30|30329.3|30329.3|30322.23|30322.23|30329.3|30329.3|30322.23|30322.23|0
1649329130000|2022-04-07 10:58:50|30325.76|30325.76|30325.76|30325.76|30325.76|30325.76|30325.76|30325.76|0
1649329140000|2022-04-07 10:59:00|30318.69|30318.69|30311.62|30311.62|30318.69|30318.69|30311.62|30311.62|0
1649329150000|2022-04-07 10:59:10|30315.16|30315.16|30315.16|30315.16|30315.16|30315.16|30315.16|30315.16|0
1649329160000|2022-04-07 10:59:20|30308.09|30308.09|30308.09|30308.09|30308.09|30308.09|30308.09|30308.09|0
1649329180000|2022-04-07 10:59:40|30311.62|30311.62|30311.62|30311.62|30315.16|30315.16|30311.62|30311.62|0
1649329210000|2022-04-07 11:00:10|30322.23|30322.23|30322.23|30322.23|30322.23|30322.23|30322.23|30322.23|0
1649329220000|2022-04-07 11:00:20|30311.62|30311.62|30311.62|30311.62|30311.62|30311.62|30311.62|30311.62|0
1649329230000|2022-04-07 11:00:30|30308.09|30308.09|30308.09|30308.09|30308.09|30308.09|30308.09|30308.09|0
1649329240000|2022-04-07 11:00:40|30308.5|30308.5|30301.43|30301.43|30308.5|30308.5|30301.43|30301.43|0
1649329270000|2022-04-07 11:01:10|30304.96|30304.96|30304.96|30304.96|30304.96|30304.96|30304.96|30304.96|0
1649329290000|2022-04-07 11:01:30|30301.43|30301.43|30304.96|30304.96|30304.96|30304.96|30301.43|30301.43|0
1649329300000|2022-04-07 11:01:40|30304.36|30304.36|30311.43|30311.43|30311.43|30311.43|30304.36|30304.36|0
1649329320000|2022-04-07 11:02:00|30300.83|30300.83|30300.83|30300.83|30300.83|30300.83|30297.29|30297.29|0
1649329340000|2022-04-07 11:02:20|30293.76|30293.76|30293.76|30293.76|30293.76|30293.76|30293.76|30293.76|0
1649329350000|2022-04-07 11:02:30|30286.69|30286.69|30279.62|30279.62|30286.69|30286.69|30279.62|30279.62|0
1649329360000|2022-04-07 11:02:40|30276.08|30276.08|30272.01|30272.01|30276.08|30276.08|30272.01|30272.01|0
1649329370000|2022-04-07 11:02:50|30271.71|30271.71|30271.71|30271.71|30271.71|30271.71|30271.71|30271.71|0
1649329380000|2022-04-07 11:03:00|30268.17|30268.17|30275.24|30275.24|30275.24|30275.24|30268.17|30268.17|0
1649329390000|2022-04-07 11:03:10|30282.31|30282.31|30282.31|30282.31|30282.31|30282.31|30282.31|30282.31|0
1649329400000|2022-04-07 11:03:20|30278.78|30278.78|30278.78|30278.78|30278.78|30278.78|30278.78|30278.78|0
1649329470000|2022-04-07 11:04:30|30282.31|30282.31|30296.45|30296.45|30296.45|30296.45|30282.31|30282.31|0
1649329520000|2022-04-07 11:05:20|30299.98|30299.98|30296.45|30296.45|30299.98|30299.98|30296.45|30296.45|0
1649329540000|2022-04-07 11:05:40|30292.91|30292.91|30292.91|30292.91|30292.91|30292.91|30292.91|30292.91|0
1649329600000|2022-04-07 11:06:40|30289.38|30289.38|30281.71|30281.71|30289.38|30289.38|30281.71|30281.71|0
1649329610000|2022-04-07 11:06:50|30281.11|30281.11|30281.11|30281.11|30281.11|30281.11|30281.11|30281.11|0
1649329620000|2022-04-07 11:07:00|30284.64|30284.64|30284.64|30284.64|30284.64|30284.64|30284.64|30284.64|0
1649329630000|2022-04-07 11:07:10|30288.18|30288.18|30291.71|30291.71|30291.71|30291.71|30288.18|30288.18|0
1649329660000|2022-04-07 11:07:40|30295.25|30295.25|30288.84|30288.84|30295.91|30295.91|30288.84|30288.84|0
1649329670000|2022-04-07 11:07:50|30289.44|30289.44|30305.2|30305.2|30315.8|30315.8|30289.44|30289.44|0
1649329680000|2022-04-07 11:08:00|30305.44|30305.44|30316.04|30316.04|30316.04|30316.04|30305.44|30305.44|0
1649329690000|2022-04-07 11:08:10|30319.58|30319.58|30375.24|30375.24|30378.78|30378.78|30319.58|30319.58|0
1649329700000|2022-04-07 11:08:20|30375.65|30375.65|30377.48|30377.48|30388|30388|30375.65|30375.65|0
1649329710000|2022-04-07 11:08:30|30388.09|30388.09|30386.71|30386.71|30421.76|30421.76|30386.71|30386.71|0
1649329720000|2022-04-07 11:08:40|30379.64|30379.64|30379.94|30379.94|30394.49|30394.49|30379.64|30379.64|0
1649329730000|2022-04-07 11:08:50|30380.54|30380.54|30378.8|30378.8|30400.73|30400.73|30378.5|30378.5|0
1649329740000|2022-04-07 11:09:00|30382.33|30382.33|30355.2|30355.2|30390|30390|30355.2|30355.2|0
1649329750000|2022-04-07 11:09:10|30358.74|30358.74|30376.82|30376.82|30387.43|30387.43|30358.74|30358.74|0
1649329760000|2022-04-07 11:09:20|30375.62|30375.62|30368.86|30368.86|30375.62|30375.62|30336.37|30336.37|0
1649329770000|2022-04-07 11:09:30|30369.46|30369.46|30361.79|30361.79|30372.99|30372.99|30361.79|30361.79|0
1649329780000|2022-04-07 11:09:40|30354.72|30354.72|30322.85|30322.85|30354.72|30354.72|30282.35|30282.35|0
1649329790000|2022-04-07 11:09:50|30322.73|30322.73|30321|30321|30338.68|30338.68|30312.43|30312.43|0
1649329800000|2022-04-07 11:10:00|30310.4|30310.4|30311.9|30311.9|30317.47|30317.47|30310.4|30310.4|0
1649329810000|2022-04-07 11:10:10|30304.83|30304.83|30302.13|30302.13|30308.37|30308.37|30302.13|30302.13|0
1649329820000|2022-04-07 11:10:20|30291.52|30291.52|30291.52|30291.52|30291.52|30291.52|30291.52|30291.52|0
1649329830000|2022-04-07 11:10:30|30290.31|30290.31|30294.15|30294.15|30294.15|30294.15|30290.31|30290.31|0
1649329840000|2022-04-07 11:10:40|30291.75|30291.75|30275.67|30275.67|30291.75|30291.75|30275.67|30275.67|0
1649329850000|2022-04-07 11:10:50|30265.06|30265.06|30265.06|30265.06|30265.06|30265.06|30265.06|30265.06|0
1649329860000|2022-04-07 11:11:00|30272.13|30272.13|30282.74|30282.74|30282.74|30282.74|30272.13|30272.13|0
1649329870000|2022-04-07 11:11:10|30279.43|30279.43|30279.43|30279.43|30279.43|30279.43|30279.43|30279.43|0
1649329880000|2022-04-07 11:11:20|30278.83|30278.83|30281.76|30281.76|30281.76|30281.76|30278.23|30278.23|0
1649329890000|2022-04-07 11:11:30|30280.34|30280.34|30276.81|30276.81|30280.34|30280.34|30276.81|30276.81|0
1649329900000|2022-04-07 11:11:40|30280.34|30280.34|30280.34|30280.34|30280.34|30280.34|30280.34|30280.34|0
1649329910000|2022-04-07 11:11:50|30279.98|30279.98|30299.82|30299.82|30299.82|30299.82|30279.98|30279.98|0
1649329920000|2022-04-07 11:12:00|30310.43|30310.43|30293.98|30293.98|30318.73|30318.73|30293.98|30293.98|0
1649329930000|2022-04-07 11:12:10|30297.52|30297.52|30297.52|30297.52|30297.52|30297.52|30297.52|30297.52|0
1649329940000|2022-04-07 11:12:20|30301.05|30301.05|30301.05|30301.05|30301.05|30301.05|30301.05|30301.05|0
1649329950000|2022-04-07 11:12:30|30293.98|30293.98|30293.98|30293.98|30293.98|30293.98|30293.98|30293.98|0
1649329970000|2022-04-07 11:12:50|30297.52|30297.52|30301.05|30301.05|30301.05|30301.05|30297.52|30297.52|0
1649329980000|2022-04-07 11:13:00|30304.59|30304.59|30279.24|30279.24|30304.59|30304.59|30279.24|30279.24|0
1649329990000|2022-04-07 11:13:10|30282.78|30282.78|30286.31|30286.31|30289.85|30289.85|30282.78|30282.78|0
1649330010000|2022-04-07 11:13:30|30275.71|30275.71|30269.74|30269.74|30275.71|30275.71|30269.44|30269.44|0
1649330050000|2022-04-07 11:14:10|30266.2|30266.2|30266.2|30266.2|30266.2|30266.2|30266.2|30266.2|0
1649330080000|2022-04-07 11:14:40|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|0
1649330090000|2022-04-07 11:14:50|30280.75|30280.75|30284.29|30284.29|30284.29|30284.29|30280.75|30280.75|0
1649330100000|2022-04-07 11:15:00|30287.82|30287.82|30287.82|30287.82|30287.82|30287.82|30287.82|30287.82|0
1649330110000|2022-04-07 11:15:10|30284.29|30284.29|30278.12|30278.12|30285.19|30285.19|30277.22|30277.22|0
1649330120000|2022-04-07 11:15:20|30274.59|30274.59|30274.59|30274.59|30274.59|30274.59|30274.59|30274.59|0
1649330130000|2022-04-07 11:15:30|30274.18|30274.18|30274.18|30274.18|30274.18|30274.18|30274.18|30274.18|0
1649330140000|2022-04-07 11:15:40|30277.71|30277.71|30277.71|30277.71|30277.71|30277.71|30277.71|30277.71|0
1649330160000|2022-04-07 11:16:00|30276.81|30276.81|30276.81|30276.81|30276.81|30276.81|30276.81|30276.81|0
1649330180000|2022-04-07 11:16:20|30273.27|30273.27|30273.27|30273.27|30273.27|30273.27|30273.27|30273.27|0
1649330200000|2022-04-07 11:16:40|30275.38|30275.38|30274.78|30274.78|30275.38|30275.38|30274.78|30274.78|0
1649330210000|2022-04-07 11:16:50|30271.24|30271.24|30271.24|30271.24|30271.24|30271.24|30271.24|30271.24|0
1649330220000|2022-04-07 11:17:00|30264.17|30264.17|30264.17|30264.17|30264.17|30264.17|30264.17|30264.17|0
1649330230000|2022-04-07 11:17:10|30267.71|30267.71|30267.71|30267.71|30267.71|30267.71|30267.71|30267.71|0
1649330250000|2022-04-07 11:17:30|30271.24|30271.24|30273.93|30273.93|30274.78|30274.78|30271.24|30271.24|0
1649330280000|2022-04-07 11:18:00|30277.46|30277.46|30272.73|30272.73|30277.46|30277.46|30272.73|30272.73|0
1649330290000|2022-04-07 11:18:10|30265.66|30265.66|30262.12|30262.12|30265.66|30265.66|30262.12|30262.12|0
1649330330000|2022-04-07 11:18:50|30269.19|30269.19|30269.19|30269.19|30269.19|30269.19|30269.19|30269.19|0
1649330350000|2022-04-07 11:19:10|30258.59|30258.59|30258.59|30258.59|30258.59|30258.59|30258.59|30258.59|0
1649330430000|2022-04-07 11:20:30|30257.99|30257.99|30257.99|30257.99|30257.99|30257.99|30257.99|30257.99|0
1649330450000|2022-04-07 11:20:50|30254.45|30254.45|30247.38|30247.38|30254.45|30254.45|30247.38|30247.38|0
1649330460000|2022-04-07 11:21:00|30240.31|30240.31|30236.78|30236.78|30240.31|30240.31|30236.78|30236.78|0
1649330470000|2022-04-07 11:21:10|30229.71|30229.71|30218.5|30218.5|30229.71|30229.71|30218.5|30218.5|0
1649330480000|2022-04-07 11:21:20|30222.04|30222.04|30229.11|30229.11|30229.11|30229.11|30222.04|30222.04|0
1649330510000|2022-04-07 11:21:50|30218.5|30218.5|30218.5|30218.5|30218.5|30218.5|30218.5|30218.5|0
1649330520000|2022-04-07 11:22:00|30225.57|30225.57|30225.57|30225.57|30225.57|30225.57|30225.57|30225.57|0
1649330530000|2022-04-07 11:22:10|30222.04|30222.04|30222.04|30222.04|30222.04|30222.04|30222.04|30222.04|0
1649330580000|2022-04-07 11:23:00|30218.5|30218.5|30218.5|30218.5|30218.5|30218.5|30218.5|30218.5|0
1649330640000|2022-04-07 11:24:00|30214.97|30214.97|30204.06|30204.06|30214.97|30214.97|30204.06|30204.06|0
1649330650000|2022-04-07 11:24:10|30207.6|30207.6|30207.6|30207.6|30207.6|30207.6|30207.6|30207.6|0
1649330660000|2022-04-07 11:24:20|30204.06|30204.06|30207.6|30207.6|30207.6|30207.6|30200.53|30200.53|0
1649330670000|2022-04-07 11:24:30|30207.72|30207.72|30200.65|30200.65|30207.72|30207.72|30200.65|30200.65|0
1649330700000|2022-04-07 11:25:00|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|0
1649330720000|2022-04-07 11:25:20|30200.65|30200.65|30200.65|30200.65|30200.65|30200.65|30200.65|30200.65|0
1649330770000|2022-04-07 11:26:10|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|30197.11|0
1649330810000|2022-04-07 11:26:50|30193.58|30193.58|30193.58|30193.58|30193.58|30193.58|30193.58|30193.58|0
1649330870000|2022-04-07 11:27:50|30194.18|30194.18|30194.18|30194.18|30194.18|30194.18|30194.18|30194.18|0
1649330900000|2022-04-07 11:28:20|30190.64|30190.64|30190.64|30190.64|30190.64|30190.64|30190.64|30190.64|0
1649330930000|2022-04-07 11:28:50|30187.11|30187.11|30187.11|30187.11|30187.11|30187.11|30187.11|30187.11|0
1649330950000|2022-04-07 11:29:10|30190.04|30190.04|30189.74|30189.74|30190.04|30190.04|30188.84|30188.84|0
1649330970000|2022-04-07 11:29:30|30186.21|30186.21|30186.21|30186.21|30186.21|30186.21|30186.21|30186.21|0
1649330990000|2022-04-07 11:29:50|30187.11|30187.11|30187.11|30187.11|30187.11|30187.11|30187.11|30187.11|0
1649331010000|2022-04-07 11:30:10|30183.57|30183.57|30176.5|30176.5|30183.57|30183.57|30176.5|30176.5|0
1649331020000|2022-04-07 11:30:20|30169.44|30169.44|30169.44|30169.44|30169.44|30169.44|30169.44|30169.44|0
1649331030000|2022-04-07 11:30:30|30169.85|30169.85|30176.91|30176.91|30176.91|30176.91|30169.85|30169.85|0
1649331040000|2022-04-07 11:30:40|30176.01|30176.01|30172.48|30172.48|30176.01|30176.01|30172.48|30172.48|0
1649331050000|2022-04-07 11:30:50|30176.01|30176.01|30176.01|30176.01|30176.01|30176.01|30176.01|30176.01|0
1649331060000|2022-04-07 11:31:00|30179.55|30179.55|30179.55|30179.55|30179.55|30179.55|30179.55|30179.55|0
1649331070000|2022-04-07 11:31:10|30180.15|30180.15|30180.15|30180.15|30180.15|30180.15|30180.15|30180.15|0
1649331120000|2022-04-07 11:32:00|30173.08|30173.08|30173.08|30173.08|30173.08|30173.08|30173.08|30173.08|0
1649331130000|2022-04-07 11:32:10|30169.54|30169.54|30169.54|30169.54|30169.54|30169.54|30169.54|30169.54|0
1649331150000|2022-04-07 11:32:30|30158.94|30158.94|30158.94|30158.94|30158.94|30158.94|30158.94|30158.94|0
1649331160000|2022-04-07 11:32:40|30166.01|30166.01|30162.47|30162.47|30166.01|30166.01|30162.47|30162.47|0
1649331170000|2022-04-07 11:32:50|30158.94|30158.94|30158.94|30158.94|30158.94|30158.94|30158.94|30158.94|0
1649331190000|2022-04-07 11:33:10|30155.4|30155.4|30158.94|30158.94|30158.94|30158.94|30155.4|30155.4|0
1649331200000|2022-04-07 11:33:20|30155.4|30155.4|30151.27|30151.27|30155.4|30155.4|30151.27|30151.27|0
1649331210000|2022-04-07 11:33:30|30150.67|30150.67|30150.67|30150.67|30150.67|30150.67|30150.67|30150.67|0
1649331220000|2022-04-07 11:33:40|30150.26|30150.26|30150.26|30150.26|30150.26|30150.26|30150.26|30150.26|0
1649331230000|2022-04-07 11:33:50|30150.56|30150.56|30150.56|30150.56|30150.56|30150.56|30150.56|30150.56|0
1649331240000|2022-04-07 11:34:00|30147.02|30147.02|30139.95|30139.95|30147.02|30147.02|30139.95|30139.95|0
1649331260000|2022-04-07 11:34:20|30139.54|30139.54|30139.54|30139.54|30139.54|30139.54|30139.54|30139.54|0
1649331270000|2022-04-07 11:34:30|30143.08|30143.08|30143.08|30143.08|30143.08|30143.08|30143.08|30143.08|0
1649331280000|2022-04-07 11:34:40|30153.68|30153.68|30153.68|30153.68|30153.68|30153.68|30153.68|30153.68|0
1649331290000|2022-04-07 11:34:50|30153.98|30153.98|30150.45|30150.45|30153.98|30153.98|30150.45|30150.45|0
1649331310000|2022-04-07 11:35:10|30146.91|30146.91|30146.91|30146.91|30146.91|30146.91|30146.91|30146.91|0
1649331330000|2022-04-07 11:35:30|30143.38|30143.38|30143.38|30143.38|30143.38|30143.38|30143.38|30143.38|0
1649331360000|2022-04-07 11:36:00|30139.84|30139.84|30139.84|30139.84|30139.84|30139.84|30139.84|30139.84|0
1649331370000|2022-04-07 11:36:10|30136.31|30136.31|30136.31|30136.31|30136.31|30136.31|30136.31|30136.31|0
1649331380000|2022-04-07 11:36:20|30143.38|30143.38|30143.38|30143.38|30143.38|30143.38|30143.38|30143.38|0
1649331390000|2022-04-07 11:36:30|30139.84|30139.84|30136.31|30136.31|30139.84|30139.84|30136.31|30136.31|0
1649331420000|2022-04-07 11:37:00|30143.38|30143.38|30143.38|30143.38|30143.38|30143.38|30143.38|30143.38|0
1649331440000|2022-04-07 11:37:20|30143.62|30143.62|30144.03|30144.03|30144.03|30144.03|30143.62|30143.62|0
1649331460000|2022-04-07 11:37:40|30147.57|30147.57|30147.57|30147.57|30147.57|30147.57|30147.57|30147.57|0
1649331470000|2022-04-07 11:37:50|30147.98|30147.98|30147.98|30147.98|30147.98|30147.98|30147.98|30147.98|0
1649331490000|2022-04-07 11:38:10|30144.44|30144.44|30144.56|30144.56|30144.56|30144.56|30144.44|30144.44|0
1649331530000|2022-04-07 11:38:50|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|0
1649331540000|2022-04-07 11:39:00|30144.56|30144.56|30144.56|30144.56|30144.56|30144.56|30144.56|30144.56|0
1649331550000|2022-04-07 11:39:10|30144.26|30144.26|30144.26|30144.26|30144.26|30144.26|30144.26|30144.26|0
1649331560000|2022-04-07 11:39:20|30140.73|30140.73|30140.73|30140.73|30140.73|30140.73|30140.73|30140.73|0
1649331570000|2022-04-07 11:39:30|30137.19|30137.19|30137.19|30137.19|30137.19|30137.19|30133.66|30133.66|0
1649331580000|2022-04-07 11:39:40|30137.49|30137.49|30137.49|30137.49|30137.49|30137.49|30137.49|30137.49|0
1649331610000|2022-04-07 11:40:10|30133.96|30133.96|30133.96|30133.96|30133.96|30133.96|30133.96|30133.96|0
1649331620000|2022-04-07 11:40:20|30141.03|30141.03|30144.56|30144.56|30144.56|30144.56|30141.03|30141.03|0
1649331650000|2022-04-07 11:40:50|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|0
1649331660000|2022-04-07 11:41:00|30151.63|30151.63|30148.1|30148.1|30151.63|30151.63|30148.1|30148.1|0
1649331690000|2022-04-07 11:41:30|30148.7|30148.7|30148.4|30148.4|30155.77|30155.77|30148.4|30148.4|0
1649331720000|2022-04-07 11:42:00|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|30148.1|0
1649331760000|2022-04-07 11:42:40|30144.56|30144.56|30151.63|30151.63|30151.63|30151.63|30144.56|30144.56|0
1649331770000|2022-04-07 11:42:50|30144.56|30144.56|30144.56|30144.56|30144.56|30144.56|30144.56|30144.56|0
1649331790000|2022-04-07 11:43:10|30143.96|30143.96|30143.84|30143.84|30143.96|30143.96|30143.84|30143.84|0
1649331800000|2022-04-07 11:43:20|30147.37|30147.37|30147.37|30147.37|30147.37|30147.37|30147.37|30147.37|0
1649331810000|2022-04-07 11:43:30|30143.84|30143.84|30143.84|30143.84|30143.84|30143.84|30143.84|30143.84|0
1649331820000|2022-04-07 11:43:40|30143.54|30143.54|30145.99|30145.99|30145.99|30145.99|30142.45|30142.45|0
1649331830000|2022-04-07 11:43:50|30145.58|30145.58|30145.58|30145.58|30145.58|30145.58|30138.51|30138.51|0
1649331840000|2022-04-07 11:44:00|30149.11|30149.11|30152.65|30152.65|30152.65|30152.65|30149.11|30149.11|0
1649331860000|2022-04-07 11:44:20|30149.11|30149.11|30149.11|30149.11|30149.11|30149.11|30149.11|30149.11|0
1649331920000|2022-04-07 11:45:20|30142.04|30142.04|30141.44|30141.44|30142.04|30142.04|30141.44|30141.44|0
1649331950000|2022-04-07 11:45:50|30137.91|30137.91|30137.91|30137.91|30137.91|30137.91|30137.91|30137.91|0
1649331960000|2022-04-07 11:46:00|30138.15|30138.15|30138.15|30138.15|30138.15|30138.15|30138.15|30138.15|0
1649331990000|2022-04-07 11:46:30|30137.74|30137.74|30138.15|30138.15|30138.15|30138.15|30137.74|30137.74|0
1649332020000|2022-04-07 11:47:00|30141.68|30141.68|30141.68|30141.68|30141.68|30141.68|30141.68|30141.68|0
1649332030000|2022-04-07 11:47:10|30134.61|30134.61|30141.68|30141.68|30141.68|30141.68|30134.61|30134.61|0
1649332090000|2022-04-07 11:48:10|30134.61|30134.61|30134.61|30134.61|30134.61|30134.61|30134.61|30134.61|0
1649332100000|2022-04-07 11:48:20|30138.15|30138.15|30138.15|30138.15|30138.15|30138.15|30138.15|30138.15|0
1649332120000|2022-04-07 11:48:40|30141.68|30141.68|30142.28|30142.28|30142.28|30142.28|30141.68|30141.68|0
1649332140000|2022-04-07 11:49:00|30145.82|30145.82|30138.75|30138.75|30145.82|30145.82|30138.75|30138.75|0
1649332150000|2022-04-07 11:49:10|30139.65|30139.65|30139.65|30139.65|30139.65|30139.65|30139.65|30139.65|0
1649332170000|2022-04-07 11:49:30|30143.18|30143.18|30143.18|30143.18|30143.18|30143.18|30143.18|30143.18|0
1649332200000|2022-04-07 11:50:00|30143.59|30143.59|30140.06|30140.06|30147.13|30147.13|30140.06|30140.06|0
1649332210000|2022-04-07 11:50:10|30140.36|30140.36|30140.36|30140.36|30140.36|30140.36|30140.36|30140.36|0
1649332280000|2022-04-07 11:51:20|30143.89|30143.89|30143.89|30143.89|30143.89|30143.89|30143.89|30143.89|0
1649332320000|2022-04-07 11:52:00|30133.29|30133.29|30129.76|30129.76|30133.29|30133.29|30129.76|30129.76|0
1649332340000|2022-04-07 11:52:20|30126.22|30126.22|30126.22|30126.22|30126.22|30126.22|30126.22|30126.22|0
1649332360000|2022-04-07 11:52:40|30122.69|30122.69|30122.69|30122.69|30122.69|30122.69|30122.69|30122.69|0
1649332420000|2022-04-07 11:53:40|30126.22|30126.22|30129.76|30129.76|30129.76|30129.76|30126.22|30126.22|0
1649332430000|2022-04-07 11:53:50|30128.91|30128.91|30128.91|30128.91|30128.91|30128.91|30128.91|30128.91|0
1649332440000|2022-04-07 11:54:00|30132.44|30132.44|30135.98|30135.98|30135.98|30135.98|30132.44|30132.44|0
1649332450000|2022-04-07 11:54:10|30139.51|30139.51|30139.75|30139.75|30139.75|30139.75|30139.51|30139.51|0
1649332490000|2022-04-07 11:54:50|30140.12|30140.12|30139.88|30139.88|30140.12|30140.12|30139.88|30139.88|0
1649332530000|2022-04-07 11:55:30|30143.41|30143.41|30143.41|30143.41|30143.41|30143.41|30143.41|30143.41|0
1649332550000|2022-04-07 11:55:50|30142.81|30142.81|30142.81|30142.81|30142.81|30142.81|30142.81|30142.81|0
1649332570000|2022-04-07 11:56:10|30139.27|30139.27|30139.27|30139.27|30139.27|30139.27|30139.27|30139.27|0
1649332610000|2022-04-07 11:56:50|30139.15|30139.15|30139.15|30139.15|30139.15|30139.15|30139.15|30139.15|0
1649332620000|2022-04-07 11:57:00|30135.62|30135.62|30132.08|30132.08|30135.62|30135.62|30132.08|30132.08|0
1649332650000|2022-04-07 11:57:30|30132.38|30132.38|30132.38|30132.38|30132.38|30132.38|30132.38|30132.38|0
1649332660000|2022-04-07 11:57:40|30135.92|30135.92|30135.92|30135.92|30135.92|30135.92|30135.92|30135.92|0
1649332680000|2022-04-07 11:58:00|30132.38|30132.38|30135.92|30135.92|30135.92|30135.92|30132.38|30132.38|0
1649332700000|2022-04-07 11:58:20|30139.45|30139.45|30139.45|30139.45|30139.45|30139.45|30139.45|30139.45|0
1649332710000|2022-04-07 11:58:30|30139.75|30139.75|30139.75|30139.75|30139.75|30139.75|30139.75|30139.75|0
1649332740000|2022-04-07 11:59:00|30143.29|30143.29|30143.29|30143.29|30143.29|30143.29|30143.29|30143.29|0
1649332770000|2022-04-07 11:59:30|30146.82|30146.82|30146.82|30146.82|30146.82|30146.82|30146.82|30146.82|0
1649332790000|2022-04-07 11:59:50|30147.12|30147.12|30146.82|30146.82|30147.12|30147.12|30146.82|30146.82|0
1649332800000|2022-04-07 12:00:00|30143.29|30143.29|30143.65|30143.65|30143.65|30143.65|30143.29|30143.29|0
1649332810000|2022-04-07 12:00:10|30136.58|30136.58|30136.58|30136.58|30136.58|30136.58|30136.58|30136.58|0
1649332830000|2022-04-07 12:00:30|30136.88|30136.88|30136.88|30136.88|30136.88|30136.88|30136.88|30136.88|0
1649332840000|2022-04-07 12:00:40|30140.42|30140.42|30143.95|30143.95|30143.95|30143.95|30140.42|30140.42|0
1649332870000|2022-04-07 12:01:10|30143.65|30143.65|30143.65|30143.65|30143.65|30143.65|30143.65|30143.65|0
1649332880000|2022-04-07 12:01:20|30133.05|30133.05|30133.05|30133.05|30133.05|30133.05|30133.05|30133.05|0
1649332890000|2022-04-07 12:01:30|30132.81|30132.81|30132.81|30132.81|30132.81|30132.81|30132.81|30132.81|0
1649332920000|2022-04-07 12:02:00|30129.27|30129.27|30129.27|30129.27|30129.27|30129.27|30129.27|30129.27|0
1649332930000|2022-04-07 12:02:10|30122.2|30122.2|30121.9|30121.9|30122.2|30122.2|30121.9|30121.9|0
1649332940000|2022-04-07 12:02:20|30118.37|30118.37|30118.37|30118.37|30118.37|30118.37|30118.37|30118.37|0
1649332960000|2022-04-07 12:02:40|30125.44|30125.44|30128.85|30128.85|30132.38|30132.38|30125.31|30125.31|0
1649332970000|2022-04-07 12:02:50|30132.38|30132.38|30132.38|30132.38|30132.38|30132.38|30132.38|30132.38|0
1649333080000|2022-04-07 12:04:40|30132.08|30132.08|30132.08|30132.08|30132.08|30132.08|30132.08|30132.08|0
1649333090000|2022-04-07 12:04:50|30135.62|30135.62|30135.62|30135.62|30135.62|30135.62|30135.62|30135.62|0
1649333120000|2022-04-07 12:05:20|30135.98|30135.98|30135.98|30135.98|30135.98|30135.98|30135.98|30135.98|0
1649333160000|2022-04-07 12:06:00|30143.05|30143.05|30143.05|30143.05|30143.05|30143.05|30143.05|30143.05|0
1649333300000|2022-04-07 12:08:20|30143.17|30143.17|30139.64|30139.64|30143.17|30143.17|30139.64|30139.64|0
1649333320000|2022-04-07 12:08:40|30139.4|30139.4|30139.4|30139.4|30139.4|30139.4|30139.4|30139.4|0
1649333400000|2022-04-07 12:10:00|30135.86|30135.86|30135.86|30135.86|30135.86|30135.86|30135.86|30135.86|0
1649333410000|2022-04-07 12:10:10|30132.33|30132.33|30132.33|30132.33|30132.33|30132.33|30132.33|30132.33|0
1649333430000|2022-04-07 12:10:30|30128.79|30128.79|30128.79|30128.79|30128.79|30128.79|30128.79|30128.79|0
1649333440000|2022-04-07 12:10:40|30125.26|30125.26|30125.26|30125.26|30125.26|30125.26|30125.26|30125.26|0
1649333450000|2022-04-07 12:10:50|30118.19|30118.19|30118.19|30118.19|30118.19|30118.19|30118.19|30118.19|0
1649333470000|2022-04-07 12:11:10|30117.89|30117.89|30117.48|30117.48|30117.89|30117.89|30117.48|30117.48|0
1649333510000|2022-04-07 12:11:50|30092.73|30092.73|30092.73|30092.73|30092.73|30092.73|30092.73|30092.73|0
1649333550000|2022-04-07 12:12:30|30093.63|30093.63|30093.93|30093.93|30094.53|30094.53|30093.63|30093.63|0
1649333560000|2022-04-07 12:12:40|30090.4|30090.4|30090.4|30090.4|30090.4|30090.4|30090.4|30090.4|0
1649333580000|2022-04-07 12:13:00|30093.93|30093.93|30093.93|30093.93|30093.93|30093.93|30093.93|30093.93|0
1649333600000|2022-04-07 12:13:20|30097.47|30097.47|30097.47|30097.47|30097.47|30097.47|30097.47|30097.47|0
1649333620000|2022-04-07 12:13:40|30090.4|30090.4|30090.4|30090.4|30090.4|30090.4|30090.4|30090.4|0
1649333630000|2022-04-07 12:13:50|30090.7|30090.7|30087.16|30087.16|30090.7|30090.7|30087.16|30087.16|0
1649333660000|2022-04-07 12:14:20|30090.7|30090.7|30090.7|30090.7|30090.7|30090.7|30090.7|30090.7|0
1649333680000|2022-04-07 12:14:40|30087.16|30087.16|30087.16|30087.16|30087.16|30087.16|30087.16|30087.16|0
1649333700000|2022-04-07 12:15:00|30090.7|30090.7|30090.7|30090.7|30090.7|30090.7|30090.7|30090.7|0
1649333730000|2022-04-07 12:15:30|30091.11|30091.11|30091.11|30091.11|30091.11|30091.11|30087.57|30087.57|0
1649333750000|2022-04-07 12:15:50|30090.81|30090.81|30090.81|30090.81|30090.81|30090.81|30090.81|30090.81|0
1649333760000|2022-04-07 12:16:00|30087.27|30087.27|30087.27|30087.27|30087.27|30087.27|30087.27|30087.27|0
1649333770000|2022-04-07 12:16:10|30087.03|30087.03|30086.43|30086.43|30087.03|30087.03|30086.43|30086.43|0
1649333790000|2022-04-07 12:16:30|30079.36|30079.36|30079.06|30079.06|30079.36|30079.36|30079.06|30079.06|0
1649333820000|2022-04-07 12:17:00|30079.66|30079.66|30079.66|30079.66|30079.66|30079.66|30079.66|30079.66|0
1649333830000|2022-04-07 12:17:10|30083.2|30083.2|30083.2|30083.2|30086.73|30086.73|30083.2|30083.2|0
1649333850000|2022-04-07 12:17:30|30086.73|30086.73|30086.73|30086.73|30086.73|30086.73|30086.73|30086.73|0
1649333870000|2022-04-07 12:17:50|30090.27|30090.27|30090.27|30090.27|30090.27|30090.27|30090.27|30090.27|0
1649333880000|2022-04-07 12:18:00|30090.57|30090.57|30090.57|30090.57|30090.57|30090.57|30090.57|30090.57|0
1649333940000|2022-04-07 12:19:00|30087.03|30087.03|30090.27|30090.27|30090.57|30090.57|30087.03|30087.03|0
1649333950000|2022-04-07 12:19:10|30089.97|30089.97|30089.97|30089.97|30089.97|30089.97|30089.97|30089.97|0
1649333960000|2022-04-07 12:19:20|30097.04|30097.04|30097.04|30097.04|30097.04|30097.04|30097.04|30097.04|0
1649333970000|2022-04-07 12:19:30|30100.57|30100.57|30097.94|30097.94|30101.47|30101.47|30097.94|30097.94|0
1649334000000|2022-04-07 12:20:00|30090.87|30090.87|30083.8|30083.8|30090.87|30090.87|30083.8|30083.8|0
1649334030000|2022-04-07 12:20:30|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|0
1649334040000|2022-04-07 12:20:40|30087.33|30087.33|30087.33|30087.33|30087.33|30087.33|30087.33|30087.33|0
1649334070000|2022-04-07 12:21:10|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|30090.87|0
1649334080000|2022-04-07 12:21:20|30087.33|30087.33|30083.8|30083.8|30087.33|30087.33|30083.8|30083.8|0
1649334090000|2022-04-07 12:21:30|30080.26|30080.26|30076.73|30076.73|30080.26|30080.26|30076.73|30076.73|0
1649334100000|2022-04-07 12:21:40|30073.19|30073.19|30073.19|30073.19|30073.19|30073.19|30073.19|30073.19|0
1649334110000|2022-04-07 12:21:50|30072.78|30072.78|30072.78|30072.78|30072.78|30072.78|30072.78|30072.78|0
1649334120000|2022-04-07 12:22:00|30076.32|30076.32|30076.32|30076.32|30076.32|30076.32|30076.32|30076.32|0
1649334130000|2022-04-07 12:22:10|30072.78|30072.78|30072.78|30072.78|30072.78|30072.78|30069.25|30069.25|0
1649334160000|2022-04-07 12:22:40|30073.08|30073.08|30073.08|30073.08|30073.08|30073.08|30073.08|30073.08|0
1649334170000|2022-04-07 12:22:50|30076.62|30076.62|30076.62|30076.62|30076.62|30076.62|30076.62|30076.62|0
1649334200000|2022-04-07 12:23:20|30069.55|30069.55|30061.88|30061.88|30069.55|30069.55|30061.88|30061.88|0
1649334210000|2022-04-07 12:23:30|30051.27|30051.27|30051.27|30051.27|30051.27|30051.27|30051.27|30051.27|0
1649334230000|2022-04-07 12:23:50|30050.97|30050.97|30050.97|30050.97|30050.97|30050.97|30050.97|30050.97|0
1649334250000|2022-04-07 12:24:10|30058.04|30058.04|30058.04|30058.04|30058.04|30058.04|30058.04|30058.04|0
1649334260000|2022-04-07 12:24:20|30054.51|30054.51|30054.51|30054.51|30054.51|30054.51|30054.51|30054.51|0
1649334280000|2022-04-07 12:24:40|30050.97|30050.97|30050.97|30050.97|30050.97|30050.97|30050.97|30050.97|0
1649334310000|2022-04-07 12:25:10|30054.51|30054.51|30061.58|30061.58|30065.11|30065.11|30054.51|30054.51|0
1649334320000|2022-04-07 12:25:20|30065.11|30065.11|30065.41|30065.41|30065.41|30065.41|30065.11|30065.11|0
1649334340000|2022-04-07 12:25:40|30058.34|30058.34|30054.81|30054.81|30058.34|30058.34|30054.81|30054.81|0
1649334360000|2022-04-07 12:26:00|30054.69|30054.69|30054.69|30054.69|30054.69|30054.69|30054.69|30054.69|0
1649334370000|2022-04-07 12:26:10|30054.09|30054.09|30057.62|30057.62|30061.16|30061.16|30054.09|30054.09|0
1649334400000|2022-04-07 12:26:40|30061.16|30061.16|30061.16|30061.16|30061.16|30061.16|30061.16|30061.16|0
1649334440000|2022-04-07 12:27:20|30064.69|30064.69|30064.69|30064.69|30064.69|30064.69|30064.69|30064.69|0
1649334490000|2022-04-07 12:28:10|30061.16|30061.16|30061.16|30061.16|30061.16|30061.16|30057.62|30057.62|0
1649334510000|2022-04-07 12:28:30|30064.69|30064.69|30064.99|30064.99|30064.99|30064.99|30064.69|30064.69|0
1649334520000|2022-04-07 12:28:40|30068.53|30068.53|30068.53|30068.53|30068.53|30068.53|30068.53|30068.53|0
1649334530000|2022-04-07 12:28:50|30068.83|30068.83|30069.13|30069.13|30069.13|30069.13|30068.83|30068.83|0
1649334570000|2022-04-07 12:29:30|30072.66|30072.66|30076.2|30076.2|30076.2|30076.2|30072.66|30072.66|0
1649334580000|2022-04-07 12:29:40|30072.66|30072.66|30072.66|30072.66|30072.66|30072.66|30072.66|30072.66|0
1649334590000|2022-04-07 12:29:50|30073.27|30073.27|30073.02|30073.02|30073.27|30073.27|30073.02|30073.02|0
1649334610000|2022-04-07 12:30:10|30069.19|30069.19|30069.19|30069.19|30069.19|30069.19|30069.19|30069.19|0
1649334620000|2022-04-07 12:30:20|30065.65|30065.65|30065.65|30065.65|30065.65|30065.65|30065.65|30065.65|0
1649334630000|2022-04-07 12:30:30|30069.19|30069.19|30069.19|30069.19|30069.19|30069.19|30069.19|30069.19|0
1649334640000|2022-04-07 12:30:40|30072.72|30072.72|30072.72|30072.72|30072.72|30072.72|30072.72|30072.72|0
1649334660000|2022-04-07 12:31:00|30073.32|30073.32|30084.23|30084.23|30084.23|30084.23|30073.32|30073.32|0
1649334710000|2022-04-07 12:31:50|30087.77|30087.77|30087.77|30087.77|30087.77|30087.77|30087.77|30087.77|0
1649334720000|2022-04-07 12:32:00|30087.52|30087.52|30087.52|30087.52|30087.52|30087.52|30087.52|30087.52|0
1649334730000|2022-04-07 12:32:10|30087.4|30087.4|30087.4|30087.4|30087.4|30087.4|30087.4|30087.4|0
1649334750000|2022-04-07 12:32:30|30098.01|30098.01|30108.61|30108.61|30108.61|30108.61|30098.01|30098.01|0
1649334760000|2022-04-07 12:32:40|30108.31|30108.31|30115.68|30115.68|30115.68|30115.68|30108.31|30108.31|0
1649334770000|2022-04-07 12:32:50|30119.22|30119.22|30122.75|30122.75|30122.75|30122.75|30119.22|30119.22|0
1649334780000|2022-04-07 12:33:00|30130.12|30130.12|30137.49|30137.49|30137.49|30137.49|30130.12|30130.12|0
1649334790000|2022-04-07 12:33:10|30144.56|30144.56|30137.49|30137.49|30144.56|30144.56|30137.49|30137.49|0
1649334800000|2022-04-07 12:33:20|30133.96|30133.96|30133.96|30133.96|30133.96|30133.96|30133.96|30133.96|0
1649334810000|2022-04-07 12:33:30|30134.26|30134.26|30134.26|30134.26|30134.26|30134.26|30134.26|30134.26|0
1649334820000|2022-04-07 12:33:40|30130.72|30130.72|30130.72|30130.72|30130.72|30130.72|30130.72|30130.72|0
1649334830000|2022-04-07 12:33:50|30134.26|30134.26|30134.26|30134.26|30134.26|30134.26|30134.26|30134.26|0
1649334840000|2022-04-07 12:34:00|30134.67|30134.67|30134.67|30134.67|30134.67|30134.67|30134.67|30134.67|0
1649334870000|2022-04-07 12:34:30|30141.74|30141.74|30141.74|30141.74|30141.74|30141.74|30141.74|30141.74|0
1649334880000|2022-04-07 12:34:40|30145.27|30145.27|30148.81|30148.81|30148.81|30148.81|30145.27|30145.27|0
1649334890000|2022-04-07 12:34:50|30147.04|30147.04|30141.74|30141.74|30147.04|30147.04|30141.74|30141.74|0
1649334900000|2022-04-07 12:35:00|30145.27|30145.27|30145.27|30145.27|30145.27|30145.27|30145.27|30145.27|0
1649334910000|2022-04-07 12:35:10|30141.74|30141.74|30141.74|30141.74|30141.74|30141.74|30141.74|30141.74|0
1649334920000|2022-04-07 12:35:20|30138.2|30138.2|30138.2|30138.2|30138.2|30138.2|30138.2|30138.2|0
1649334950000|2022-04-07 12:35:50|30138.8|30138.8|30156.48|30156.48|30156.48|30156.48|30138.8|30138.8|0
1649334970000|2022-04-07 12:36:10|30160.01|30160.01|30160.01|30160.01|30160.01|30160.01|30160.01|30160.01|0
1649334980000|2022-04-07 12:36:20|30156.48|30156.48|30156.48|30156.48|30156.48|30156.48|30156.48|30156.48|0
1649335000000|2022-04-07 12:36:40|30152.94|30152.94|30149.41|30149.41|30152.94|30152.94|30149.41|30149.41|0
1649335010000|2022-04-07 12:36:50|30145.87|30145.87|30142.34|30142.34|30145.87|30145.87|30142.34|30142.34|0
1649335020000|2022-04-07 12:37:00|30138.8|30138.8|30138.8|30138.8|30138.8|30138.8|30138.8|30138.8|0
1649335050000|2022-04-07 12:37:30|30138.2|30138.2|30139.4|30139.4|30139.4|30139.4|30138.2|30138.2|0
1649335070000|2022-04-07 12:37:50|30140|30140|30140|30140|30140|30140|30140|30140|0
1649335090000|2022-04-07 12:38:10|30147.07|30147.07|30147.07|30147.07|30147.07|30147.07|30147.07|30147.07|0
1649335110000|2022-04-07 12:38:30|30147.37|30147.37|30147.37|30147.37|30147.37|30147.37|30147.37|30147.37|0
1649335120000|2022-04-07 12:38:40|30136.77|30136.77|30140.6|30140.6|30140.6|30140.6|30136.77|30136.77|0
1649335170000|2022-04-07 12:39:30|30140.91|30140.91|30140.91|30140.91|30140.91|30140.91|30140.91|30140.91|0
1649335200000|2022-04-07 12:40:00|30144.44|30144.44|30144.44|30144.44|30144.44|30144.44|30144.44|30144.44|0
1649335210000|2022-04-07 12:40:10|30147.98|30147.98|30140.91|30140.91|30147.98|30147.98|30140.91|30140.91|0
1649335220000|2022-04-07 12:40:20|30137.37|30137.37|30137.37|30137.37|30137.37|30137.37|30137.37|30137.37|0
1649335250000|2022-04-07 12:40:50|30133.84|30133.84|30137.37|30137.37|30137.37|30137.37|30133.84|30133.84|0
1649335260000|2022-04-07 12:41:00|30133.84|30133.84|30133.84|30133.84|30133.84|30133.84|30133.84|30133.84|0
1649335270000|2022-04-07 12:41:10|30130.3|30130.3|30129.7|30129.7|30130.3|30130.3|30129.7|30129.7|0
1649335300000|2022-04-07 12:41:40|30130|30130|30130.9|30130.9|30130.9|30130.9|30130|30130|0
1649335360000|2022-04-07 12:42:40|30141.51|30141.51|30142.33|30142.33|30142.33|30142.33|30141.51|30141.51|0
1649335370000|2022-04-07 12:42:50|30149.4|30149.4|30149.4|30149.4|30149.4|30149.4|30149.4|30149.4|0
1649335380000|2022-04-07 12:43:00|30150|30150|30150|30150|30150|30150|30150|30150|0
1649335450000|2022-04-07 12:44:10|30146.46|30146.46|30146.46|30146.46|30146.46|30146.46|30146.46|30146.46|0
1649335470000|2022-04-07 12:44:30|30139.39|30139.39|30139.39|30139.39|30139.39|30139.39|30139.39|30139.39|0
1649335480000|2022-04-07 12:44:40|30132.32|30132.32|30132.32|30132.32|30132.32|30132.32|30132.32|30132.32|0
1649335490000|2022-04-07 12:44:50|30128.79|30128.79|30127.59|30127.59|30128.79|30128.79|30127.59|30127.59|0
1649335560000|2022-04-07 12:46:00|30131.12|30131.12|30131.12|30131.12|30131.12|30131.12|30131.12|30131.12|0
1649335590000|2022-04-07 12:46:30|30134.66|30134.66|30137.89|30137.89|30138.19|30138.19|30134.66|30134.66|0
1649335670000|2022-04-07 12:47:50|30141.42|30141.42|30141.42|30141.42|30141.42|30141.42|30141.42|30141.42|0
1649335680000|2022-04-07 12:48:00|30137.89|30137.89|30137.89|30137.89|30137.89|30137.89|30137.89|30137.89|0
1649335710000|2022-04-07 12:48:30|30138.25|30138.25|30148.86|30148.86|30148.86|30148.86|30138.25|30138.25|0
1649335720000|2022-04-07 12:48:40|30145.32|30145.32|30138.25|30138.25|30145.32|30145.32|30138.25|30138.25|0
1649335760000|2022-04-07 12:49:20|30141.79|30141.79|30141.79|30141.79|30141.79|30141.79|30141.79|30141.79|0
1649335790000|2022-04-07 12:49:50|30138.25|30138.25|30138.25|30138.25|30138.25|30138.25|30138.25|30138.25|0
1649335800000|2022-04-07 12:50:00|30145.32|30145.32|30145.32|30145.32|30145.32|30145.32|30145.32|30145.32|0
1649335840000|2022-04-07 12:50:40|30144.72|30144.72|30144.72|30144.72|30144.72|30144.72|30144.72|30144.72|0
1649335850000|2022-04-07 12:50:50|30144.42|30144.42|30144.42|30144.42|30144.42|30144.42|30144.42|30144.42|0
1649335860000|2022-04-07 12:51:00|30147.96|30147.96|30147.96|30147.96|30147.96|30147.96|30147.96|30147.96|0
1649335890000|2022-04-07 12:51:30|30151.49|30151.49|30147.96|30147.96|30151.49|30151.49|30147.96|30147.96|0
1649335930000|2022-04-07 12:52:10|30147.66|30147.66|30147.66|30147.66|30147.66|30147.66|30147.66|30147.66|0
1649335940000|2022-04-07 12:52:20|30144.12|30144.12|30144.12|30144.12|30144.12|30144.12|30144.12|30144.12|0
1649335970000|2022-04-07 12:52:50|30140.59|30140.59|30140.59|30140.59|30140.59|30140.59|30140.59|30140.59|0
1649335990000|2022-04-07 12:53:10|30147.66|30147.66|30147.66|30147.66|30147.66|30147.66|30147.66|30147.66|0
1649336010000|2022-04-07 12:53:30|30144.12|30144.12|30144.12|30144.12|30144.12|30144.12|30144.12|30144.12|0
1649336030000|2022-04-07 12:53:50|30133.52|30133.52|30125.14|30125.14|30136.45|30136.45|30125.14|30125.14|0
1649336040000|2022-04-07 12:54:00|30118.07|30118.07|30104.48|30104.48|30118.07|30118.07|30104.48|30104.48|0
1649336050000|2022-04-07 12:54:10|30108.01|30108.01|30108.01|30108.01|30108.01|30108.01|30108.01|30108.01|0
1649336060000|2022-04-07 12:54:20|30111.55|30111.55|30111.55|30111.55|30111.55|30111.55|30111.55|30111.55|0
1649336070000|2022-04-07 12:54:30|30111.25|30111.25|30111.25|30111.25|30111.25|30111.25|30111.25|30111.25|0
1649336080000|2022-04-07 12:54:40|30110.64|30110.64|30110.64|30110.64|30110.64|30110.64|30110.64|30110.64|0
1649336090000|2022-04-07 12:54:50|30107.11|30107.11|30107.11|30107.11|30107.11|30107.11|30107.11|30107.11|0
1649336100000|2022-04-07 12:55:00|30100.04|30100.04|30103.57|30103.57|30103.57|30103.57|30100.04|30100.04|0
1649336110000|2022-04-07 12:55:10|30096.5|30096.5|30096.5|30096.5|30096.5|30096.5|30096.5|30096.5|0
1649336120000|2022-04-07 12:55:20|30096.91|30096.91|30096.91|30096.91|30096.91|30096.91|30096.91|30096.91|0
1649336140000|2022-04-07 12:55:40|30093.38|30093.38|30093.38|30093.38|30093.38|30093.38|30093.38|30093.38|0
1649336150000|2022-04-07 12:55:50|30093.98|30093.98|30089.01|30089.01|30095.18|30095.18|30088.11|30088.11|0
1649336160000|2022-04-07 12:56:00|30088.71|30088.71|30092.55|30092.55|30092.55|30092.55|30088.71|30088.71|0
1649336170000|2022-04-07 12:56:10|30093.37|30093.37|30093.37|30093.37|30093.37|30093.37|30093.37|30093.37|0
1649336180000|2022-04-07 12:56:20|30089.83|30089.83|30089.83|30089.83|30089.83|30089.83|30089.83|30089.83|0
1649336190000|2022-04-07 12:56:30|30093.37|30093.37|30093.37|30093.37|30093.37|30093.37|30093.37|30093.37|0
1649336240000|2022-04-07 12:57:20|30089.83|30089.83|30079.23|30079.23|30089.83|30089.83|30079.23|30079.23|0
1649336250000|2022-04-07 12:57:30|30075.69|30075.69|30075.69|30075.69|30075.69|30075.69|30075.69|30075.69|0
1649336260000|2022-04-07 12:57:40|30072.16|30072.16|30075.69|30075.69|30075.69|30075.69|30072.16|30072.16|0
1649336300000|2022-04-07 12:58:20|30068.62|30068.62|30068.62|30068.62|30068.62|30068.62|30068.62|30068.62|0
1649336320000|2022-04-07 12:58:40|30072.16|30072.16|30072.16|30072.16|30072.16|30072.16|30072.16|30072.16|0
1649336340000|2022-04-07 12:59:00|30075.69|30075.69|30076.59|30076.59|30076.59|30076.59|30075.69|30075.69|0
1649336370000|2022-04-07 12:59:30|30083.66|30083.66|30083.66|30083.66|30083.66|30083.66|30083.66|30083.66|0
1649336380000|2022-04-07 12:59:40|30087.2|30087.2|30087.2|30087.2|30087.2|30087.2|30087.2|30087.2|0
1649336390000|2022-04-07 12:59:50|30086.9|30086.9|30086.9|30086.9|30086.9|30086.9|30086.9|30086.9|0
1649336400000|2022-04-07 13:00:00|30093.97|30093.97|30097.75|30097.75|30097.75|30097.75|30093.97|30093.97|0
1649336410000|2022-04-07 13:00:10|30101.28|30101.28|30097.75|30097.75|30101.28|30101.28|30097.75|30097.75|0
1649336450000|2022-04-07 13:00:50|30101.28|30101.28|30111.89|30111.89|30111.89|30111.89|30101.28|30101.28|0
1649336470000|2022-04-07 13:01:10|30115.42|30115.42|30115.72|30115.72|30115.72|30115.72|30115.42|30115.42|0
1649336480000|2022-04-07 13:01:20|30126.33|30126.33|30126.33|30126.33|30126.33|30126.33|30126.33|30126.33|0
1649336500000|2022-04-07 13:01:40|30122.79|30122.79|30122.79|30122.79|30122.79|30122.79|30122.79|30122.79|0
1649336510000|2022-04-07 13:01:50|30119.26|30119.26|30122.79|30122.79|30122.79|30122.79|30119.26|30119.26|0
1649336520000|2022-04-07 13:02:00|30122.49|30122.49|30122.49|30122.49|30122.49|30122.49|30122.49|30122.49|0
1649336550000|2022-04-07 13:02:30|30111.89|30111.89|30104.82|30104.82|30115.42|30115.42|30104.82|30104.82|0
1649336560000|2022-04-07 13:02:40|30108.35|30108.35|30108.35|30108.35|30108.35|30108.35|30108.35|30108.35|0
1649336570000|2022-04-07 13:02:50|30104.82|30104.82|30097.14|30097.14|30104.82|30104.82|30097.14|30097.14|0
1649336580000|2022-04-07 13:03:00|30104.21|30104.21|30104.21|30104.21|30104.21|30104.21|30104.21|30104.21|0
1649336590000|2022-04-07 13:03:10|30103.91|30103.91|30100.38|30100.38|30103.91|30103.91|30100.38|30100.38|0
1649336600000|2022-04-07 13:03:20|30096.84|30096.84|30093.31|30093.31|30096.84|30096.84|30093.31|30093.31|0
1649336610000|2022-04-07 13:03:30|30089.77|30089.77|30086.24|30086.24|30089.77|30089.77|30086.24|30086.24|0
1649336620000|2022-04-07 13:03:40|30082.7|30082.7|30082.7|30082.7|30082.7|30082.7|30082.7|30082.7|0
1649336650000|2022-04-07 13:04:10|30079.17|30079.17|30082.7|30082.7|30082.7|30082.7|30079.17|30079.17|0
1649336670000|2022-04-07 13:04:30|30079.17|30079.17|30082.7|30082.7|30082.7|30082.7|30079.17|30079.17|0
1649336680000|2022-04-07 13:04:40|30079.17|30079.17|30079.17|30079.17|30079.17|30079.17|30079.17|30079.17|0
1649336690000|2022-04-07 13:04:50|30075.64|30075.64|30079.17|30079.17|30079.17|30079.17|30075.64|30075.64|0
1649336700000|2022-04-07 13:05:00|30082.7|30082.7|30082.7|30082.7|30082.7|30082.7|30082.7|30082.7|0
1649336710000|2022-04-07 13:05:10|30089.77|30089.77|30089.77|30089.77|30089.77|30089.77|30089.77|30089.77|0
1649336720000|2022-04-07 13:05:20|30082.7|30082.7|30082.7|30082.7|30082.7|30082.7|30082.7|30082.7|0
1649336760000|2022-04-07 13:06:00|30079.17|30079.17|30079.17|30079.17|30079.17|30079.17|30079.17|30079.17|0
1649336830000|2022-04-07 13:07:10|30075.64|30075.64|30075.64|30075.64|30075.64|30075.64|30075.64|30075.64|0
1649336840000|2022-04-07 13:07:20|30079.17|30079.17|30079.17|30079.17|30079.17|30079.17|30079.17|30079.17|0
1649336850000|2022-04-07 13:07:30|30078.27|30078.27|30078.27|30078.27|30078.27|30078.27|30078.27|30078.27|0
1649336860000|2022-04-07 13:07:40|30074.73|30074.73|30074.73|30074.73|30074.73|30074.73|30074.73|30074.73|0
1649336870000|2022-04-07 13:07:50|30074.43|30074.43|30073.83|30073.83|30074.43|30074.43|30073.83|30073.83|0
1649336900000|2022-04-07 13:08:20|30063.23|30063.23|30063.23|30063.23|30063.23|30063.23|30063.23|30063.23|0
1649336910000|2022-04-07 13:08:30|30062.93|30062.93|30062.93|30062.93|30062.93|30062.93|30062.93|30062.93|0
1649336920000|2022-04-07 13:08:40|30061.7|30061.7|30054.63|30054.63|30061.7|30061.7|30054.63|30054.63|0
1649336930000|2022-04-07 13:08:50|30058.16|30058.16|30061.7|30061.7|30061.7|30061.7|30058.16|30058.16|0
1649336980000|2022-04-07 13:09:40|30061.46|30061.46|30061.46|30061.46|30061.46|30061.46|30061.46|30061.46|0
1649336990000|2022-04-07 13:09:50|30047.32|30047.32|30054.39|30054.39|30054.39|30054.39|30047.32|30047.32|0
1649337040000|2022-04-07 13:10:40|30043.78|30043.78|30043.48|30043.48|30043.78|30043.78|30043.48|30043.48|0
1649337060000|2022-04-07 13:11:00|30043.89|30043.89|30043.89|30043.89|30043.89|30043.89|30043.89|30043.89|0
1649337070000|2022-04-07 13:11:10|30054.5|30054.5|30047.43|30047.43|30054.5|30054.5|30047.43|30047.43|0
1649337080000|2022-04-07 13:11:20|30043.89|30043.89|30040.36|30040.36|30043.89|30043.89|30040.36|30040.36|0
1649337100000|2022-04-07 13:11:40|30036.82|30036.82|30033.29|30033.29|30036.82|30036.82|30033.29|30033.29|0
1649337140000|2022-04-07 13:12:20|30040.36|30040.36|30043.89|30043.89|30043.89|30043.89|30040.36|30040.36|0
1649337160000|2022-04-07 13:12:40|30043.77|30043.77|30043.77|30043.77|30043.77|30043.77|30043.77|30043.77|0
1649337170000|2022-04-07 13:12:50|30040.23|30040.23|30043.77|30043.77|30043.77|30043.77|30040.23|30040.23|0
1649337210000|2022-04-07 13:13:30|30047.3|30047.3|30047.3|30047.3|30047.3|30047.3|30047.3|30047.3|0
1649337220000|2022-04-07 13:13:40|30050.84|30050.84|30050.84|30050.84|30050.84|30050.84|30050.84|30050.84|0
1649337250000|2022-04-07 13:14:10|30047.3|30047.3|30043.77|30043.77|30047.3|30047.3|30043.77|30043.77|0
1649337260000|2022-04-07 13:14:20|30047.3|30047.3|30047.3|30047.3|30047.3|30047.3|30047.3|30047.3|0
1649337270000|2022-04-07 13:14:30|30043.77|30043.77|30043.77|30043.77|30043.77|30043.77|30043.77|30043.77|0
1649337290000|2022-04-07 13:14:50|30040.23|30040.23|30041.14|30041.14|30041.14|30041.14|30040.23|30040.23|0
1649337300000|2022-04-07 13:15:00|30041.44|30041.44|30041.44|30041.44|30041.44|30041.44|30041.44|30041.44|0
1649337310000|2022-04-07 13:15:10|30048.51|30048.51|30048.51|30048.51|30048.51|30048.51|30048.51|30048.51|0
1649337340000|2022-04-07 13:15:40|30041.44|30041.44|30037.6|30037.6|30041.44|30041.44|30037.6|30037.6|0
1649337350000|2022-04-07 13:15:50|30037|30037|30037|30037|30037|30037|30037|30037|0
1649337360000|2022-04-07 13:16:00|30022.86|30022.86|30019.33|30019.33|30022.86|30022.86|30019.33|30019.33|0
1649337400000|2022-04-07 13:16:40|30022.86|30022.86|30022.86|30022.86|30022.86|30022.86|30022.86|30022.86|0
1649337420000|2022-04-07 13:17:00|30033.47|30033.47|30033.47|30033.47|30033.47|30033.47|30029.93|30029.93|0
1649337430000|2022-04-07 13:17:10|30037|30037|30037|30037|30037|30037|30037|30037|0
1649337450000|2022-04-07 13:17:30|30033.47|30033.47|30033.47|30033.47|30033.47|30033.47|30033.47|30033.47|0
1649337480000|2022-04-07 13:18:00|30029.93|30029.93|30029.93|30029.93|30029.93|30029.93|30029.93|30029.93|0
1649337490000|2022-04-07 13:18:10|30037|30037|30037|30037|30037|30037|30037|30037|0
1649337500000|2022-04-07 13:18:20|30040.54|30040.54|30040.54|30040.54|30040.54|30040.54|30040.54|30040.54|0
1649337530000|2022-04-07 13:18:50|30037|30037|30037|30037|30037|30037|30037|30037|0
1649337560000|2022-04-07 13:19:20|30044.07|30044.07|30044.07|30044.07|30044.07|30044.07|30044.07|30044.07|0
1649337580000|2022-04-07 13:19:40|30044.37|30044.37|30044.37|30044.37|30044.37|30044.37|30044.37|30044.37|0
1649337590000|2022-04-07 13:19:50|30040.84|30040.84|30034.07|30034.07|30041.14|30041.14|30034.07|30034.07|0
1649337610000|2022-04-07 13:20:10|30033.47|30033.47|30040.54|30040.54|30040.54|30040.54|30033.47|30033.47|0
1649337630000|2022-04-07 13:20:30|30044.07|30044.07|30044.07|30044.07|30044.07|30044.07|30044.07|30044.07|0
1649337640000|2022-04-07 13:20:40|30047.61|30047.61|30054.67|30054.67|30054.67|30054.67|30047.61|30047.61|0
1649337660000|2022-04-07 13:21:00|30051.14|30051.14|30047.61|30047.61|30051.14|30051.14|30047.61|30047.61|0
1649337680000|2022-04-07 13:21:20|30044.07|30044.07|30044.07|30044.07|30044.07|30044.07|30044.07|30044.07|0
1649337690000|2022-04-07 13:21:30|30047.61|30047.61|30047.61|30047.61|30047.61|30047.61|30047.61|30047.61|0
1649337700000|2022-04-07 13:21:40|30051.14|30051.14|30058.21|30058.21|30058.21|30058.21|30051.14|30051.14|0
1649337710000|2022-04-07 13:21:50|30061.74|30061.74|30061.74|30061.74|30061.74|30061.74|30061.74|30061.74|0
1649337730000|2022-04-07 13:22:10|30068.81|30068.81|30068.81|30068.81|30068.81|30068.81|30068.81|30068.81|0
1649337740000|2022-04-07 13:22:20|30072.35|30072.35|30072.35|30072.35|30072.35|30072.35|30072.35|30072.35|0
1649337760000|2022-04-07 13:22:40|30075.88|30075.88|30075.88|30075.88|30075.88|30075.88|30075.88|30075.88|0
1649337780000|2022-04-07 13:23:00|30072.35|30072.35|30072.35|30072.35|30072.35|30072.35|30072.35|30072.35|0
1649337800000|2022-04-07 13:23:20|30072.65|30072.65|30079.72|30079.72|30079.72|30079.72|30072.65|30072.65|0
1649337810000|2022-04-07 13:23:30|30083.25|30083.25|30083.25|30083.25|30083.25|30083.25|30083.25|30083.25|0
1649337820000|2022-04-07 13:23:40|30086.79|30086.79|30086.79|30086.79|30086.79|30086.79|30086.79|30086.79|0
1649337840000|2022-04-07 13:24:00|30087.2|30087.2|30083.96|30083.96|30087.2|30087.2|30083.96|30083.96|0
1649337860000|2022-04-07 13:24:20|30094.57|30094.57|30094.57|30094.57|30094.57|30094.57|30094.57|30094.57|0
1649337870000|2022-04-07 13:24:30|30095.17|30095.17|30095.17|30095.17|30095.17|30095.17|30095.17|30095.17|0
1649337920000|2022-04-07 13:25:20|30095.58|30095.58|30099.12|30099.12|30099.12|30099.12|30095.58|30095.58|0
1649337930000|2022-04-07 13:25:30|30102.65|30102.65|30102.65|30102.65|30102.65|30102.65|30102.65|30102.65|0
1649337950000|2022-04-07 13:25:50|30102.53|30102.53|30102.53|30102.53|30102.53|30102.53|30102.53|30102.53|0
1649337980000|2022-04-07 13:26:20|30095.46|30095.46|30091.62|30091.62|30095.46|30095.46|30091.62|30091.62|0
1649338030000|2022-04-07 13:27:10|30095.16|30095.16|30095.16|30095.16|30095.16|30095.16|30095.16|30095.16|0
1649338050000|2022-04-07 13:27:30|30094.86|30094.86|30101.93|30101.93|30101.93|30101.93|30094.86|30094.86|0
1649338090000|2022-04-07 13:28:10|30094.86|30094.86|30094.86|30094.86|30094.86|30094.86|30094.86|30094.86|0
1649338100000|2022-04-07 13:28:20|30094.56|30094.56|30094.56|30094.56|30094.56|30094.56|30094.56|30094.56|0
1649338110000|2022-04-07 13:28:30|30094.26|30094.26|30094.26|30094.26|30094.26|30094.26|30094.26|30094.26|0
1649338130000|2022-04-07 13:28:50|30094.56|30094.56|30094.56|30094.56|30094.56|30094.56|30091.02|30091.02|0
1649338140000|2022-04-07 13:29:00|30094.86|30094.86|30094.56|30094.56|30094.86|30094.86|30094.56|30094.56|0
1649338150000|2022-04-07 13:29:10|30091.02|30091.02|30091.02|30091.02|30091.02|30091.02|30091.02|30091.02|0
1649338160000|2022-04-07 13:29:20|30091.39|30091.39|30091.39|30091.39|30091.39|30091.39|30091.39|30091.39|0
1649338170000|2022-04-07 13:29:30|30087.85|30087.85|30087.85|30087.85|30087.85|30087.85|30087.85|30087.85|0
1649338190000|2022-04-07 13:29:50|30084.32|30084.32|30077.25|30077.25|30084.32|30084.32|30077.25|30077.25|0
1649338200000|2022-04-07 13:30:00|30080.78|30080.78|30102.29|30102.29|30102.29|30102.29|30080.78|30080.78|0
1649338210000|2022-04-07 13:30:10|30098.76|30098.76|30091.69|30091.69|30105.83|30105.83|30091.69|30091.69|0
1649338220000|2022-04-07 13:30:20|30095.22|30095.22|30102.29|30102.29|30112.9|30112.9|30095.22|30095.22|0
1649338230000|2022-04-07 13:30:30|30098.76|30098.76|30095.22|30095.22|30102.29|30102.29|30095.22|30095.22|0
1649338240000|2022-04-07 13:30:40|30098.76|30098.76|30091.69|30091.69|30098.76|30098.76|30091.69|30091.69|0
1649338250000|2022-04-07 13:30:50|30088.15|30088.15|30091.69|30091.69|30091.69|30091.69|30088.15|30088.15|0
1649338270000|2022-04-07 13:31:10|30091.39|30091.39|30077.25|30077.25|30091.39|30091.39|30077.25|30077.25|0
1649338280000|2022-04-07 13:31:20|30076.95|30076.95|30076.95|30076.95|30076.95|30076.95|30076.95|30076.95|0
1649338290000|2022-04-07 13:31:30|30066.34|30066.34|30066.04|30066.04|30069.58|30069.58|30062.21|30062.21|0
1649338300000|2022-04-07 13:31:40|30062.51|30062.51|30058.97|30058.97|30062.51|30062.51|30058.97|30058.97|0
1649338310000|2022-04-07 13:31:50|30051.9|30051.9|30051.9|30051.9|30051.9|30051.9|30051.9|30051.9|0
1649338320000|2022-04-07 13:32:00|30055.44|30055.44|30058.97|30058.97|30066.04|30066.04|30055.44|30055.44|0
1649338330000|2022-04-07 13:32:10|30055.19|30055.19|30055.19|30055.19|30055.19|30055.19|30055.19|30055.19|0
1649338340000|2022-04-07 13:32:20|30058.73|30058.73|30059.03|30059.03|30059.03|30059.03|30058.73|30058.73|0
1649338350000|2022-04-07 13:32:30|30062.56|30062.56|30062.56|30062.56|30062.56|30062.56|30062.56|30062.56|0
1649338360000|2022-04-07 13:32:40|30066.1|30066.1|30062.56|30062.56|30066.1|30066.1|30062.56|30062.56|0
1649338370000|2022-04-07 13:32:50|30059.03|30059.03|30059.03|30059.03|30059.03|30059.03|30059.03|30059.03|0
1649338380000|2022-04-07 13:33:00|30055.49|30055.49|30076.29|30076.29|30076.29|30076.29|30055.49|30055.49|0
1649338390000|2022-04-07 13:33:10|30072.76|30072.76|30077.26|30077.26|30077.26|30077.26|30072.76|30072.76|0
1649338400000|2022-04-07 13:33:20|30080.79|30080.79|30080.79|30080.79|30080.79|30080.79|30080.79|30080.79|0
1649338410000|2022-04-07 13:33:30|30073.72|30073.72|30073.42|30073.42|30073.72|30073.72|30073.42|30073.42|0
1649338420000|2022-04-07 13:33:40|30073.72|30073.72|30084.74|30084.74|30088.27|30088.27|30073.72|30073.72|0
1649338430000|2022-04-07 13:33:50|30088.27|30088.27|30088.27|30088.27|30088.27|30088.27|30088.27|30088.27|0
1649338440000|2022-04-07 13:34:00|30092.95|30092.95|30092.95|30092.95|30092.95|30092.95|30092.95|30092.95|0
1649338450000|2022-04-07 13:34:10|30096.49|30096.49|30096.49|30096.49|30096.49|30096.49|30096.49|30096.49|0
1649338460000|2022-04-07 13:34:20|30092.95|30092.95|30089.42|30089.42|30092.95|30092.95|30089.42|30089.42|0
1649338470000|2022-04-07 13:34:30|30085.88|30085.88|30089.42|30089.42|30089.42|30089.42|30085.88|30085.88|0
1649338480000|2022-04-07 13:34:40|30092.95|30092.95|30089.42|30089.42|30092.95|30092.95|30089.42|30089.42|0
1649338490000|2022-04-07 13:34:50|30090.32|30090.32|30094.87|30094.87|30094.87|30094.87|30090.32|30090.32|0
1649338500000|2022-04-07 13:35:00|30094.75|30094.75|30115.96|30115.96|30119.49|30119.49|30094.75|30094.75|0
1649338510000|2022-04-07 13:35:10|30119.49|30119.49|30123.03|30123.03|30123.03|30123.03|30112.42|30112.42|0
1649338520000|2022-04-07 13:35:20|30126.56|30126.56|30120.69|30120.69|30126.56|30126.56|30119.49|30119.49|0
1649338530000|2022-04-07 13:35:30|30117.16|30117.16|30120.69|30120.69|30120.69|30120.69|30117.16|30117.16|0
1649338540000|2022-04-07 13:35:40|30124.23|30124.23|30120.69|30120.69|30124.23|30124.23|30120.69|30120.69|0
1649338550000|2022-04-07 13:35:50|30120.09|30120.09|30116.56|30116.56|30120.09|30120.09|30116.56|30116.56|0
1649338570000|2022-04-07 13:36:10|30113.02|30113.02|30109.49|30109.49|30113.02|30113.02|30109.49|30109.49|0
1649338580000|2022-04-07 13:36:20|30098.88|30098.88|30098.88|30098.88|30098.88|30098.88|30098.88|30098.88|0
1649338590000|2022-04-07 13:36:30|30102.42|30102.42|30098.88|30098.88|30102.42|30102.42|30098.88|30098.88|0
1649338610000|2022-04-07 13:36:50|30095.05|30095.05|30095.05|30095.05|30095.05|30095.05|30095.05|30095.05|0
1649338620000|2022-04-07 13:37:00|30102.12|30102.12|30102.12|30102.12|30102.12|30102.12|30102.12|30102.12|0
1649338630000|2022-04-07 13:37:10|30101.82|30101.82|30101.82|30101.82|30101.82|30101.82|30098.28|30098.28|0
1649338650000|2022-04-07 13:37:30|30102.12|30102.12|30102.36|30102.36|30102.36|30102.36|30102.12|30102.12|0
1649338670000|2022-04-07 13:37:50|30105.89|30105.89|30109.43|30109.43|30109.43|30109.43|30105.89|30105.89|0
1649338680000|2022-04-07 13:38:00|30116.5|30116.5|30109.43|30109.43|30116.5|30116.5|30109.43|30109.43|0
1649338700000|2022-04-07 13:38:20|30105.89|30105.89|30105.89|30105.89|30105.89|30105.89|30105.89|30105.89|0
1649338720000|2022-04-07 13:38:40|30102.36|30102.36|30105.89|30105.89|30105.89|30105.89|30102.36|30102.36|0
1649338730000|2022-04-07 13:38:50|30112.96|30112.96|30116.5|30116.5|30116.5|30116.5|30112.96|30112.96|0
1649338740000|2022-04-07 13:39:00|30120.03|30120.03|30119.73|30119.73|30126.8|30126.8|30119.73|30119.73|0
1649338750000|2022-04-07 13:39:10|30123.27|30123.27|30123.27|30123.27|30123.27|30123.27|30123.27|30123.27|0
1649338760000|2022-04-07 13:39:20|30119.73|30119.73|30115.49|30115.49|30119.73|30119.73|30115.49|30115.49|0
1649338780000|2022-04-07 13:39:40|30115.79|30115.79|30123.57|30123.57|30123.57|30123.57|30115.79|30115.79|0
1649338790000|2022-04-07 13:39:50|30123.27|30123.27|30126.2|30126.2|30126.2|30126.2|30119.43|30119.43|0
1649338800000|2022-04-07 13:40:00|30129.74|30129.74|30129.74|30129.74|30129.74|30129.74|30126.2|30126.2|0
1649338810000|2022-04-07 13:40:10|30143.88|30143.88|30133.27|30133.27|30147.41|30147.41|30133.27|30133.27|0
1649338820000|2022-04-07 13:40:20|30132.67|30132.67|30134.11|30134.11|30134.11|30134.11|30127.04|30127.04|0
1649338830000|2022-04-07 13:40:30|30133.7|30133.7|30133.7|30133.7|30133.7|30133.7|30133.7|30133.7|0
1649338840000|2022-04-07 13:40:40|30130.16|30130.16|30123.1|30123.1|30130.16|30130.16|30123.1|30123.1|0
1649338850000|2022-04-07 13:40:50|30126.63|30126.63|30126.87|30126.87|30126.87|30126.87|30126.63|30126.63|0
1649338860000|2022-04-07 13:41:00|30130.71|30130.71|30134.24|30134.24|30134.24|30134.24|30130.71|30130.71|0
1649338880000|2022-04-07 13:41:20|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|30137.78|0
1649338890000|2022-04-07 13:41:30|30138.38|30138.38|30145.45|30145.45|30145.45|30145.45|30138.38|30138.38|0
1649338900000|2022-04-07 13:41:40|30156.05|30156.05|30138.38|30138.38|30156.05|30156.05|30138.38|30138.38|0
1649338910000|2022-04-07 13:41:50|30131.31|30131.31|30127.77|30127.77|30131.31|30131.31|30127.77|30127.77|0
1649338940000|2022-04-07 13:42:20|30127.47|30127.47|30130.41|30130.41|30130.41|30130.41|30127.47|30127.47|0
1649338950000|2022-04-07 13:42:30|30130|30130|30133.53|30133.53|30133.53|30133.53|30130|30130|0
1649338960000|2022-04-07 13:42:40|30137.07|30137.07|30134.43|30134.43|30137.07|30137.07|30133.53|30133.53|0
1649338970000|2022-04-07 13:42:50|30135.03|30135.03|30142.1|30142.1|30142.1|30142.1|30135.03|30135.03|0
1649338980000|2022-04-07 13:43:00|30138.57|30138.57|30138.57|30138.57|30138.57|30138.57|30138.57|30138.57|0
1649338990000|2022-04-07 13:43:10|30139.17|30139.17|30146.24|30146.24|30146.24|30146.24|30139.17|30139.17|0
1649339000000|2022-04-07 13:43:20|30142.7|30142.7|30143.01|30143.01|30143.01|30143.01|30142.7|30142.7|0
1649339010000|2022-04-07 13:43:30|30142.7|30142.7|30143.01|30143.01|30143.01|30143.01|30142.7|30142.7|0
1649339020000|2022-04-07 13:43:40|30146.54|30146.54|30139.47|30139.47|30146.54|30146.54|30139.47|30139.47|0
1649339030000|2022-04-07 13:43:50|30135.94|30135.94|30132.4|30132.4|30135.94|30135.94|30132.4|30132.4|0
1649339040000|2022-04-07 13:44:00|30135.94|30135.94|30142.1|30142.1|30149.17|30149.17|30135.94|30135.94|0
1649339050000|2022-04-07 13:44:10|30145.64|30145.64|30138.57|30138.57|30145.64|30145.64|30138.57|30138.57|0
1649339060000|2022-04-07 13:44:20|30142.1|30142.1|30145.64|30145.64|30145.64|30145.64|30142.1|30142.1|0
1649339070000|2022-04-07 13:44:30|30142.1|30142.1|30142.1|30142.1|30142.1|30142.1|30142.1|30142.1|0
1649339080000|2022-04-07 13:44:40|30141.5|30141.5|30141.8|30141.8|30142.1|30142.1|30141.5|30141.5|0
1649339090000|2022-04-07 13:44:50|30145.34|30145.34|30141.5|30141.5|30145.34|30145.34|30141.5|30141.5|0
1649339100000|2022-04-07 13:45:00|30145.04|30145.04|30145.45|30145.45|30145.45|30145.45|30141.5|30141.5|0
1649339110000|2022-04-07 13:45:10|30141.91|30141.91|30138.38|30138.38|30141.91|30141.91|30138.38|30138.38|0
1649339120000|2022-04-07 13:45:20|30134.84|30134.84|30131.31|30131.31|30134.84|30134.84|30131.31|30131.31|0
1649339130000|2022-04-07 13:45:30|30134.84|30134.84|30138.38|30138.38|30138.38|30138.38|30134.84|30134.84|0
1649339140000|2022-04-07 13:45:40|30138.98|30138.98|30135.74|30135.74|30139.28|30139.28|30135.74|30135.74|0
1649339170000|2022-04-07 13:46:10|30139.28|30139.28|30139.28|30139.28|30139.28|30139.28|30139.28|30139.28|0
1649339180000|2022-04-07 13:46:20|30149.88|30149.88|30153.72|30153.72|30153.72|30153.72|30149.88|30149.88|0
1649339190000|2022-04-07 13:46:30|30154.02|30154.02|30150.48|30150.48|30154.02|30154.02|30150.48|30150.48|0
1649339200000|2022-04-07 13:46:40|30154.02|30154.02|30154.02|30154.02|30154.02|30154.02|30154.02|30154.02|0
1649339210000|2022-04-07 13:46:50|30164.62|30164.62|30171.99|30171.99|30179.06|30179.06|30164.62|30164.62|0
1649339220000|2022-04-07 13:47:00|30175.53|30175.53|30175.53|30175.53|30186.13|30186.13|30175.53|30175.53|0
1649339230000|2022-04-07 13:47:10|30168.46|30168.46|30171.99|30171.99|30171.99|30171.99|30168.46|30168.46|0
1649339250000|2022-04-07 13:47:30|30172.3|30172.3|30172.3|30172.3|30172.3|30172.3|30172.3|30172.3|0
1649339270000|2022-04-07 13:47:50|30172.7|30172.7|30171.8|30171.8|30172.7|30172.7|30171.8|30171.8|0
1649339290000|2022-04-07 13:48:10|30178.87|30178.87|30182.11|30182.11|30182.11|30182.11|30178.57|30178.57|0
1649339300000|2022-04-07 13:48:20|30185.64|30185.64|30185.64|30185.64|30185.64|30185.64|30185.64|30185.64|0
1649339320000|2022-04-07 13:48:40|30178.57|30178.57|30178.57|30178.57|30178.57|30178.57|30178.57|30178.57|0
1649339340000|2022-04-07 13:49:00|30171.5|30171.5|30171.2|30171.2|30171.5|30171.5|30171.2|30171.2|0
1649339350000|2022-04-07 13:49:10|30178.27|30178.27|30170.6|30170.6|30178.27|30178.27|30170.6|30170.6|0
1649339370000|2022-04-07 13:49:30|30171.2|30171.2|30171.2|30171.2|30171.2|30171.2|30171.2|30171.2|0
1649339380000|2022-04-07 13:49:40|30174.74|30174.74|30174.44|30174.44|30174.74|30174.74|30174.44|30174.44|0
1649339390000|2022-04-07 13:49:50|30175.04|30175.04|30172.1|30172.1|30175.64|30175.64|30168.57|30168.57|0
1649339460000|2022-04-07 13:51:00|30171.69|30171.69|30171.39|30171.39|30171.69|30171.69|30171.39|30171.39|0
1649339470000|2022-04-07 13:51:10|30167.86|30167.86|30167.86|30167.86|30167.86|30167.86|30160.79|30160.79|0
1649339480000|2022-04-07 13:51:20|30171.39|30171.39|30171.39|30171.39|30171.39|30171.39|30171.39|30171.39|0
1649339490000|2022-04-07 13:51:30|30171.51|30171.51|30175.05|30175.05|30175.05|30175.05|30171.51|30171.51|0
1649339500000|2022-04-07 13:51:40|30171.51|30171.51|30163.84|30163.84|30171.51|30171.51|30163.84|30163.84|0
1649339520000|2022-04-07 13:52:00|30167.38|30167.38|30170.91|30170.91|30174.45|30174.45|30167.38|30167.38|0
1649339530000|2022-04-07 13:52:10|30171.21|30171.21|30171.21|30171.21|30171.21|30171.21|30171.21|30171.21|0
1649339550000|2022-04-07 13:52:30|30174.75|30174.75|30174.75|30174.75|30174.75|30174.75|30174.75|30174.75|0
1649339580000|2022-04-07 13:53:00|30171.21|30171.21|30171.21|30171.21|30171.21|30171.21|30171.21|30171.21|0
1649339620000|2022-04-07 13:53:40|30170.61|30170.61|30167.08|30167.08|30170.61|30170.61|30167.08|30167.08|0
1649339660000|2022-04-07 13:54:20|30167.38|30167.38|30171.58|30171.58|30171.58|30171.58|30167.38|30167.38|0
1649339670000|2022-04-07 13:54:30|30168.04|30168.04|30168.04|30168.04|30168.04|30168.04|30168.04|30168.04|0
1649339680000|2022-04-07 13:54:40|30168.34|30168.34|30168.34|30168.34|30168.34|30168.34|30168.34|30168.34|0
1649339690000|2022-04-07 13:54:50|30164.81|30164.81|30164.81|30164.81|30164.81|30164.81|30164.81|30164.81|0
1649339700000|2022-04-07 13:55:00|30161.27|30161.27|30154.2|30154.2|30161.27|30161.27|30154.2|30154.2|0
1649339710000|2022-04-07 13:55:10|30157.74|30157.74|30157.74|30157.74|30157.74|30157.74|30157.74|30157.74|0
1649339720000|2022-04-07 13:55:20|30154.2|30154.2|30154.2|30154.2|30154.2|30154.2|30154.2|30154.2|0
1649339730000|2022-04-07 13:55:30|30150.67|30150.67|30150.67|30150.67|30150.67|30150.67|30150.67|30150.67|0
1649339750000|2022-04-07 13:55:50|30147.13|30147.13|30147.43|30147.43|30147.43|30147.43|30147.13|30147.13|0
1649339760000|2022-04-07 13:56:00|30143.9|30143.9|30144.2|30144.2|30144.2|30144.2|30143.9|30143.9|0
1649339770000|2022-04-07 13:56:10|30140.66|30140.66|30140.66|30140.66|30140.66|30140.66|30140.66|30140.66|0
1649339780000|2022-04-07 13:56:20|30144.2|30144.2|30143.96|30143.96|30147.49|30147.49|30143.96|30143.96|0
1649339790000|2022-04-07 13:56:30|30144.86|30144.86|30144.86|30144.86|30144.86|30144.86|30144.86|30144.86|0
1649339800000|2022-04-07 13:56:40|30151.93|30151.93|30151.63|30151.63|30151.93|30151.93|30151.63|30151.63|0
1649339820000|2022-04-07 13:57:00|30151.33|30151.33|30151.33|30151.33|30151.33|30151.33|30151.33|30151.33|0
1649339840000|2022-04-07 13:57:20|30151.03|30151.03|30151.03|30151.03|30151.03|30151.03|30151.03|30151.03|0
1649339850000|2022-04-07 13:57:30|30151.33|30151.33|30155.46|30155.46|30155.46|30155.46|30151.33|30151.33|0
1649339880000|2022-04-07 13:58:00|30148.39|30148.39|30144.92|30144.92|30148.46|30148.46|30144.92|30144.92|0
1649339890000|2022-04-07 13:58:10|30148.46|30148.46|30148.46|30148.46|30148.46|30148.46|30148.46|30148.46|0
1649339910000|2022-04-07 13:58:30|30151.99|30151.99|30151.99|30151.99|30151.99|30151.99|30151.99|30151.99|0
1649339950000|2022-04-07 13:59:10|30151.69|30151.69|30151.69|30151.69|30151.69|30151.69|30151.69|30151.69|0
1649339970000|2022-04-07 13:59:30|30151.39|30151.39|30151.39|30151.39|30154.93|30154.93|30151.39|30151.39|0
1649339980000|2022-04-07 13:59:40|30151.69|30151.69|30151.69|30151.69|30151.69|30151.69|30151.69|30151.69|0
1649339990000|2022-04-07 13:59:50|30152.1|30152.1|30152.51|30152.51|30152.51|30152.51|30152.1|30152.1|0
1649340000000|2022-04-07 14:00:00|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|30152.1|0
1649340010000|2022-04-07 14:00:10|30148.57|30148.57|30139.77|30139.77|30148.57|30148.57|30139.77|30139.77|0
1649340020000|2022-04-07 14:00:20|30143.31|30143.31|30143.31|30143.31|30143.31|30143.31|30139.77|30139.77|0
1649340040000|2022-04-07 14:00:40|30146.84|30146.84|30147.15|30147.15|30147.15|30147.15|30146.84|30146.84|0
1649340050000|2022-04-07 14:00:50|30147.45|30147.45|30159.17|30159.17|30162.71|30162.71|30147.45|30147.45|0
1649340060000|2022-04-07 14:01:00|30155.64|30155.64|30155.64|30155.64|30155.64|30155.64|30155.64|30155.64|0
1649340070000|2022-04-07 14:01:10|30152.1|30152.1|30148.57|30148.57|30152.1|30152.1|30148.57|30148.57|0
1649340090000|2022-04-07 14:01:30|30152.1|30152.1|30159.17|30159.17|30159.17|30159.17|30152.1|30152.1|0
1649340100000|2022-04-07 14:01:40|30155.64|30155.64|30155.64|30155.64|30155.64|30155.64|30155.64|30155.64|0
1649340110000|2022-04-07 14:01:50|30152.1|30152.1|30148.27|30148.27|30152.1|30152.1|30148.27|30148.27|0
1649340120000|2022-04-07 14:02:00|30144.73|30144.73|30144.13|30144.13|30147.66|30147.66|30144.13|30144.13|0
1649340130000|2022-04-07 14:02:10|30140.59|30140.59|30139.58|30139.58|30140.59|30140.59|30139.58|30139.58|0
1649340140000|2022-04-07 14:02:20|30136.05|30136.05|30132.03|30132.03|30136.05|30136.05|30132.03|30132.03|0
1649340150000|2022-04-07 14:02:30|30135.56|30135.56|30135.56|30135.56|30135.56|30135.56|30135.56|30135.56|0
1649340210000|2022-04-07 14:03:30|30128.5|30128.5|30131.43|30131.43|30131.43|30131.43|30127.89|30127.89|0
1649340230000|2022-04-07 14:03:50|30135.26|30135.26|30131.73|30131.73|30135.26|30135.26|30131.73|30131.73|0
1649340240000|2022-04-07 14:04:00|30131.43|30131.43|30124.06|30124.06|30131.43|30131.43|30124.06|30124.06|0
1649340260000|2022-04-07 14:04:20|30120.52|30120.52|30128.8|30128.8|30132.33|30132.33|30120.52|30120.52|0
1649340270000|2022-04-07 14:04:30|30125.26|30125.26|30125.26|30125.26|30125.26|30125.26|30125.26|30125.26|0
1649340280000|2022-04-07 14:04:40|30118.19|30118.19|30114.66|30114.66|30118.19|30118.19|30114.66|30114.66|0
1649340290000|2022-04-07 14:04:50|30107.59|30107.59|30107.59|30107.59|30107.59|30107.59|30107.59|30107.59|0
1649340300000|2022-04-07 14:05:00|30111.12|30111.12|30111.12|30111.12|30111.12|30111.12|30111.12|30111.12|0
1649340320000|2022-04-07 14:05:20|30114.66|30114.66|30111.12|30111.12|30114.66|30114.66|30111.12|30111.12|0
1649340330000|2022-04-07 14:05:30|30110.52|30110.52|30114.06|30114.06|30114.06|30114.06|30110.52|30110.52|0
1649340340000|2022-04-07 14:05:40|30110.52|30110.52|30106.17|30106.17|30110.52|30110.52|30105.76|30105.76|0
1649340350000|2022-04-07 14:05:50|30106.99|30106.99|30110.52|30110.52|30110.52|30110.52|30106.99|30106.99|0
1649340360000|2022-04-07 14:06:00|30117.59|30117.59|30112.39|30112.39|30117.59|30117.59|30112.39|30112.39|0
1649340370000|2022-04-07 14:06:10|30115.93|30115.93|30120.36|30120.36|30120.36|30120.36|30115.93|30115.93|0
1649340380000|2022-04-07 14:06:20|30123.9|30123.9|30123.9|30123.9|30123.9|30123.9|30123.9|30123.9|0
1649340400000|2022-04-07 14:06:40|30127.43|30127.43|30127.43|30127.43|30127.43|30127.43|30127.43|30127.43|0
1649340410000|2022-04-07 14:06:50|30130.97|30130.97|30130.97|30130.97|30130.97|30130.97|30130.97|30130.97|0
1649340420000|2022-04-07 14:07:00|30134.5|30134.5|30134.5|30134.5|30134.5|30134.5|30134.5|30134.5|0
1649340430000|2022-04-07 14:07:10|30130.97|30130.97|30130.97|30130.97|30130.97|30130.97|30130.97|30130.97|0
1649340450000|2022-04-07 14:07:30|30130.67|30130.67|30130.67|30130.67|30130.67|30130.67|30130.67|30130.67|0
1649340460000|2022-04-07 14:07:40|30130.97|30130.97|30130.97|30130.97|30130.97|30130.97|30130.97|30130.97|0
1649340480000|2022-04-07 14:08:00|30145.11|30145.11|30145.41|30145.41|30145.41|30145.41|30145.11|30145.11|0
1649340500000|2022-04-07 14:08:20|30145.11|30145.11|30148.64|30148.64|30148.64|30148.64|30145.11|30145.11|0
1649340520000|2022-04-07 14:08:40|30152.18|30152.18|30154.81|30154.81|30154.81|30154.81|30151.28|30151.28|0
1649340530000|2022-04-07 14:08:50|30165.42|30165.42|30161.88|30161.88|30165.42|30165.42|30161.88|30161.88|0
1649340540000|2022-04-07 14:09:00|30161.58|30161.58|30161.58|30161.58|30161.58|30161.58|30161.58|30161.58|0
1649340550000|2022-04-07 14:09:10|30165.12|30165.12|30161.58|30161.58|30165.12|30165.12|30161.58|30161.58|0
1649340570000|2022-04-07 14:09:30|30158.05|30158.05|30161.58|30161.58|30161.58|30161.58|30158.05|30158.05|0
1649340580000|2022-04-07 14:09:40|30161.17|30161.17|30171.78|30171.78|30171.78|30171.78|30161.17|30161.17|0
1649340590000|2022-04-07 14:09:50|30170.57|30170.57|30188.55|30188.55|30188.55|30188.55|30170.57|30170.57|0
1649340600000|2022-04-07 14:10:00|30188.85|30188.85|30192.38|30192.38|30192.38|30192.38|30188.85|30188.85|0
1649340610000|2022-04-07 14:10:10|30195.92|30195.92|30195.92|30195.92|30195.92|30195.92|30195.92|30195.92|0
1649340620000|2022-04-07 14:10:20|30199.45|30199.45|30206.64|30206.64|30206.64|30206.64|30199.45|30199.45|0
1649340630000|2022-04-07 14:10:30|30210.18|30210.18|30218.07|30218.07|30218.07|30218.07|30210.18|30210.18|0
1649340640000|2022-04-07 14:10:40|30221.6|30221.6|30221.6|30221.6|30221.6|30221.6|30221.6|30221.6|0
1649340650000|2022-04-07 14:10:50|30228.67|30228.67|30218.07|30218.07|30239.28|30239.28|30218.07|30218.07|0
1649340660000|2022-04-07 14:11:00|30225.14|30225.14|30225.14|30225.14|30225.14|30225.14|30225.14|30225.14|0
1649340670000|2022-04-07 14:11:10|30225.74|30225.74|30233.11|30233.11|30233.11|30233.11|30225.74|30225.74|0
1649340690000|2022-04-07 14:11:30|30226.04|30226.04|30219.21|30219.21|30226.04|30226.04|30218.97|30218.97|0
1649340700000|2022-04-07 14:11:40|30219.33|30219.33|30205.32|30205.32|30226.52|30226.52|30205.32|30205.32|0
1649340710000|2022-04-07 14:11:50|30205.01|30205.01|30205.01|30205.01|30205.01|30205.01|30205.01|30205.01|0
1649340720000|2022-04-07 14:12:00|30208.55|30208.55|30205.72|30205.72|30208.85|30208.85|30205.32|30205.32|0
1649340730000|2022-04-07 14:12:10|30202.19|30202.19|30198.66|30198.66|30202.19|30202.19|30198.66|30198.66|0
1649340760000|2022-04-07 14:12:40|30195.12|30195.12|30191.83|30191.83|30195.12|30195.12|30191.59|30191.59|0
1649340770000|2022-04-07 14:12:50|30192.13|30192.13|30192.13|30192.13|30192.13|30192.13|30192.13|30192.13|0
1649340780000|2022-04-07 14:13:00|30195.66|30195.66|30195.96|30195.96|30195.96|30195.96|30192.43|30192.43|0
1649340790000|2022-04-07 14:13:10|30192.43|30192.43|30192.43|30192.43|30192.43|30192.43|30192.43|30192.43|0
1649340800000|2022-04-07 14:13:20|30195.96|30195.96|30199.86|30199.86|30199.86|30199.86|30195.96|30195.96|0
1649340810000|2022-04-07 14:13:30|30199.98|30199.98|30199.98|30199.98|30199.98|30199.98|30199.98|30199.98|0
1649340830000|2022-04-07 14:13:50|30200.1|30200.1|30200.1|30200.1|30200.1|30200.1|30200.1|30200.1|0
1649340840000|2022-04-07 14:14:00|30200.4|30200.4|30203.94|30203.94|30203.94|30203.94|30200.4|30200.4|0
1649340860000|2022-04-07 14:14:20|30196.87|30196.87|30196.87|30196.87|30196.87|30196.87|30196.87|30196.87|0
1649340870000|2022-04-07 14:14:30|30200.4|30200.4|30203.94|30203.94|30203.94|30203.94|30200.4|30200.4|0
1649340880000|2022-04-07 14:14:40|30200.4|30200.4|30200.4|30200.4|30200.4|30200.4|30200.4|30200.4|0
1649340900000|2022-04-07 14:15:00|30200.28|30200.28|30192.61|30192.61|30200.28|30200.28|30192.61|30192.61|0
1649340920000|2022-04-07 14:15:20|30189.08|30189.08|30182.01|30182.01|30189.08|30189.08|30182.01|30182.01|0
1649340930000|2022-04-07 14:15:30|30185.54|30185.54|30189.08|30189.08|30189.08|30189.08|30185.54|30185.54|0
1649340940000|2022-04-07 14:15:40|30182.01|30182.01|30182.01|30182.01|30182.01|30182.01|30182.01|30182.01|0
1649340950000|2022-04-07 14:15:50|30178.47|30178.47|30174.04|30174.04|30178.47|30178.47|30174.04|30174.04|0
1649340960000|2022-04-07 14:16:00|30170.5|30170.5|30163.31|30163.31|30170.5|30170.5|30163.31|30163.31|0
1649340970000|2022-04-07 14:16:10|30170.38|30170.38|30170.26|30170.26|30170.38|30170.38|30170.26|30170.26|0
1649340990000|2022-04-07 14:16:30|30166.72|30166.72|30166.72|30166.72|30166.72|30166.72|30166.72|30166.72|0
1649341000000|2022-04-07 14:16:40|30170.26|30170.26|30170.26|30170.26|30170.26|30170.26|30170.26|30170.26|0
1649341010000|2022-04-07 14:16:50|30173.79|30173.79|30177.33|30177.33|30177.33|30177.33|30173.79|30173.79|0
1649341020000|2022-04-07 14:17:00|30176.73|30176.73|30176.73|30176.73|30176.73|30176.73|30176.73|30176.73|0
1649341030000|2022-04-07 14:17:10|30173.19|30173.19|30173.19|30173.19|30173.19|30173.19|30173.19|30173.19|0
1649341040000|2022-04-07 14:17:20|30176.73|30176.73|30176.73|30176.73|30176.73|30176.73|30176.73|30176.73|0
1649341070000|2022-04-07 14:17:50|30176.61|30176.61|30176.97|30176.97|30176.97|30176.97|30176.61|30176.61|0
1649341080000|2022-04-07 14:18:00|30180.51|30180.51|30184.04|30184.04|30184.04|30184.04|30180.51|30180.51|0
1649341090000|2022-04-07 14:18:10|30180.51|30180.51|30173.44|30173.44|30180.51|30180.51|30173.44|30173.44|0
1649341100000|2022-04-07 14:18:20|30173.13|30173.13|30172.89|30172.89|30173.13|30173.13|30172.89|30172.89|0
1649341120000|2022-04-07 14:18:40|30183.5|30183.5|30187.03|30187.03|30187.03|30187.03|30183.5|30183.5|0
1649341130000|2022-04-07 14:18:50|30190.81|30190.81|30191.71|30191.71|30195.25|30195.25|30190.81|30190.81|0
1649341140000|2022-04-07 14:19:00|30198.78|30198.78|30198.78|30198.78|30198.78|30198.78|30198.78|30198.78|0
1649341150000|2022-04-07 14:19:10|30202.32|30202.32|30198.18|30198.18|30202.32|30202.32|30198.18|30198.18|0
1649341160000|2022-04-07 14:19:20|30201.71|30201.71|30201.71|30201.71|30201.71|30201.71|30201.71|30201.71|0
1649341170000|2022-04-07 14:19:30|30198.18|30198.18|30198.18|30198.18|30198.18|30198.18|30198.18|30198.18|0
1649341190000|2022-04-07 14:19:50|30197.94|30197.94|30197.94|30197.94|30197.94|30197.94|30197.94|30197.94|0
1649341200000|2022-04-07 14:20:00|30201.47|30201.47|30197.94|30197.94|30201.47|30201.47|30197.94|30197.94|0
1649341210000|2022-04-07 14:20:10|30194.4|30194.4|30190.75|30190.75|30194.4|30194.4|30190.57|30190.57|0
1649341220000|2022-04-07 14:20:20|30194.28|30194.28|30194.28|30194.28|30194.28|30194.28|30194.28|30194.28|0
1649341240000|2022-04-07 14:20:40|30190.75|30190.75|30190.75|30190.75|30190.75|30190.75|30190.75|30190.75|0
1649341250000|2022-04-07 14:20:50|30187.21|30187.21|30186.79|30186.79|30187.21|30187.21|30186.79|30186.79|0
1649341260000|2022-04-07 14:21:00|30190.33|30190.33|30190.33|30190.33|30190.33|30190.33|30190.33|30190.33|0
1649341270000|2022-04-07 14:21:10|30183.26|30183.26|30186.79|30186.79|30186.79|30186.79|30183.26|30183.26|0
1649341280000|2022-04-07 14:21:20|30183.26|30183.26|30183.26|30183.26|30183.26|30183.26|30183.26|30183.26|0
1649341290000|2022-04-07 14:21:30|30183.86|30183.86|30187.69|30187.69|30187.99|30187.99|30183.86|30183.86|0
1649341300000|2022-04-07 14:21:40|30194.76|30194.76|30194.76|30194.76|30194.76|30194.76|30194.76|30194.76|0
1649341330000|2022-04-07 14:22:10|30191.23|30191.23|30191.23|30191.23|30191.23|30191.23|30191.23|30191.23|0
1649341340000|2022-04-07 14:22:20|30194.76|30194.76|30194.76|30194.76|30194.76|30194.76|30194.76|30194.76|0
1649341350000|2022-04-07 14:22:30|30195.06|30195.06|30198.6|30198.6|30205.67|30205.67|30195.06|30195.06|0
1649341370000|2022-04-07 14:22:50|30202.13|30202.13|30202.13|30202.13|30202.13|30202.13|30202.13|30202.13|0
1649341380000|2022-04-07 14:23:00|30201.83|30201.83|30201.83|30201.83|30201.83|30201.83|30201.83|30201.83|0
1649341390000|2022-04-07 14:23:10|30205.37|30205.37|30201.83|30201.83|30205.37|30205.37|30201.83|30201.83|0
1649341400000|2022-04-07 14:23:20|30198.3|30198.3|30198.3|30198.3|30198.3|30198.3|30198.3|30198.3|0
1649341410000|2022-04-07 14:23:30|30194.76|30194.76|30180.02|30180.02|30194.76|30194.76|30180.02|30180.02|0
1649341420000|2022-04-07 14:23:40|30172.95|30172.95|30172.95|30172.95|30172.95|30172.95|30172.95|30172.95|0
1649341430000|2022-04-07 14:23:50|30169.42|30169.42|30169.42|30169.42|30169.42|30169.42|30165.88|30165.88|0
1649341450000|2022-04-07 14:24:10|30165.88|30165.88|30165.58|30165.58|30165.88|30165.88|30162.05|30162.05|0
1649341470000|2022-04-07 14:24:30|30169.12|30169.12|30169.12|30169.12|30169.12|30169.12|30169.12|30169.12|0
1649341480000|2022-04-07 14:24:40|30165.58|30165.58|30162.05|30162.05|30165.58|30165.58|30162.05|30162.05|0
1649341490000|2022-04-07 14:24:50|30165.58|30165.58|30172.65|30172.65|30172.65|30172.65|30165.58|30165.58|0
1649341500000|2022-04-07 14:25:00|30176.19|30176.19|30173.07|30173.07|30176.19|30176.19|30169.12|30169.12|0
1649341530000|2022-04-07 14:25:30|30180.14|30180.14|30176.31|30176.31|30180.14|30180.14|30176.31|30176.31|0
1649341540000|2022-04-07 14:25:40|30176.79|30176.79|30184.16|30184.16|30184.16|30184.16|30176.79|30176.79|0
1649341550000|2022-04-07 14:25:50|30180.63|30180.63|30180.63|30180.63|30180.63|30180.63|30180.63|30180.63|0
1649341560000|2022-04-07 14:26:00|30177.09|30177.09|30173.56|30173.56|30177.09|30177.09|30173.56|30173.56|0
1649341580000|2022-04-07 14:26:20|30172.96|30172.96|30172.83|30172.83|30172.96|30172.96|30172.83|30172.83|0
1649341590000|2022-04-07 14:26:30|30169.3|30169.3|30169.3|30169.3|30169.3|30169.3|30169.3|30169.3|0
1649341600000|2022-04-07 14:26:40|30165.76|30165.76|30165.76|30165.76|30165.76|30165.76|30165.76|30165.76|0
1649341610000|2022-04-07 14:26:50|30162.23|30162.23|30161.99|30161.99|30162.23|30162.23|30161.99|30161.99|0
1649341620000|2022-04-07 14:27:00|30158.45|30158.45|30158.45|30158.45|30158.45|30158.45|30158.45|30158.45|0
1649341630000|2022-04-07 14:27:10|30165.52|30165.52|30165.52|30165.52|30165.52|30165.52|30165.52|30165.52|0
1649341640000|2022-04-07 14:27:20|30158.45|30158.45|30158.45|30158.45|30158.45|30158.45|30158.45|30158.45|0
1649341650000|2022-04-07 14:27:30|30151.38|30151.38|30151.38|30151.38|30151.38|30151.38|30151.38|30151.38|0
1649341660000|2022-04-07 14:27:40|30151.68|30151.68|30151.68|30151.68|30151.68|30151.68|30151.68|30151.68|0
1649341670000|2022-04-07 14:27:50|30148.15|30148.15|30155.22|30155.22|30155.22|30155.22|30144.61|30144.61|0
1649341680000|2022-04-07 14:28:00|30158.75|30158.75|30151.27|30151.27|30158.75|30158.75|30148.15|30148.15|0
1649341690000|2022-04-07 14:28:10|30158.34|30158.34|30161.88|30161.88|30165.41|30165.41|30158.34|30158.34|0
1649341700000|2022-04-07 14:28:20|30158.34|30158.34|30158.34|30158.34|30158.34|30158.34|30158.34|30158.34|0
1649341710000|2022-04-07 14:28:30|30154.81|30154.81|30144.2|30144.2|30154.81|30154.81|30144.2|30144.2|0
1649341720000|2022-04-07 14:28:40|30151.27|30151.27|30151.27|30151.27|30151.27|30151.27|30151.27|30151.27|0
1649341740000|2022-04-07 14:29:00|30151.57|30151.57|30148.28|30148.28|30151.82|30151.82|30148.04|30148.04|0
1649341760000|2022-04-07 14:29:20|30144.75|30144.75|30140.91|30140.91|30148.28|30148.28|30140.91|30140.91|0
1649341770000|2022-04-07 14:29:30|30137.38|30137.38|30136.83|30136.83|30137.38|30137.38|30136.83|30136.83|0
1649341790000|2022-04-07 14:29:50|30133.3|30133.3|30133.3|30133.3|30133.3|30133.3|30133.3|30133.3|0
1649341800000|2022-04-07 14:30:00|30129.76|30129.76|30144.5|30144.5|30144.5|30144.5|30125.93|30125.93|0
1649341810000|2022-04-07 14:30:10|30141.27|30141.27|30142.89|30142.89|30142.89|30142.89|30141.27|30141.27|0
1649341820000|2022-04-07 14:30:20|30146.42|30146.42|30139.35|30139.35|30146.42|30146.42|30139.35|30139.35|0
1649341830000|2022-04-07 14:30:30|30142.89|30142.89|30139.71|30139.71|30143.01|30143.01|30139.47|30139.47|0
1649341840000|2022-04-07 14:30:40|30136.18|30136.18|30139.71|30139.71|30139.71|30139.71|30136.18|30136.18|0
1649341850000|2022-04-07 14:30:50|30143.55|30143.55|30143.55|30143.55|30143.55|30143.55|30143.55|30143.55|0
1649341870000|2022-04-07 14:31:10|30147.08|30147.08|30150.62|30150.62|30154.15|30154.15|30147.08|30147.08|0
1649341880000|2022-04-07 14:31:20|30154.15|30154.15|30154.15|30154.15|30154.15|30154.15|30154.15|30154.15|0
1649341890000|2022-04-07 14:31:30|30154.75|30154.75|30151.22|30151.22|30154.75|30154.75|30151.22|30151.22|0
1649341900000|2022-04-07 14:31:40|30147.68|30147.68|30147.68|30147.68|30147.68|30147.68|30147.68|30147.68|0
1649341910000|2022-04-07 14:31:50|30144.15|30144.15|30144.15|30144.15|30144.15|30144.15|30144.15|30144.15|0
1649341920000|2022-04-07 14:32:00|30140.61|30140.61|30133.55|30133.55|30140.61|30140.61|30133.55|30133.55|0
1649341930000|2022-04-07 14:32:10|30137.08|30137.08|30137.07|30137.07|30140.61|30140.61|30136.66|30136.66|0
1649341940000|2022-04-07 14:32:20|30140.6|30140.6|30147.67|30147.67|30147.67|30147.67|30140.6|30140.6|0
1649341950000|2022-04-07 14:32:30|30144.14|30144.14|30144.14|30144.14|30144.14|30144.14|30144.14|30144.14|0
1649341970000|2022-04-07 14:32:50|30151.21|30151.21|30147.67|30147.67|30154.74|30154.74|30147.67|30147.67|0
1649341980000|2022-04-07 14:33:00|30147.07|30147.07|30150.24|30150.24|30153.78|30153.78|30146.71|30146.71|0
1649341990000|2022-04-07 14:33:10|30157.31|30157.31|30157.31|30157.31|30157.31|30157.31|30157.31|30157.31|0
1649342000000|2022-04-07 14:33:20|30153.78|30153.78|30153.78|30153.78|30153.78|30153.78|30153.78|30153.78|0
1649342060000|2022-04-07 14:34:20|30157.31|30157.31|30171.45|30171.45|30171.45|30171.45|30157.31|30157.31|0
1649342080000|2022-04-07 14:34:40|30172.05|30172.05|30172.05|30172.05|30172.05|30172.05|30172.05|30172.05|0
1649342090000|2022-04-07 14:34:50|30175.59|30175.59|30175.59|30175.59|30175.59|30175.59|30175.59|30175.59|0
1649342100000|2022-04-07 14:35:00|30172.05|30172.05|30172.05|30172.05|30172.05|30172.05|30172.05|30172.05|0
1649342120000|2022-04-07 14:35:20|30175.59|30175.59|30175.29|30175.29|30175.59|30175.59|30175.29|30175.29|0
1649342130000|2022-04-07 14:35:30|30175.59|30175.59|30175.59|30175.59|30175.59|30175.59|30175.59|30175.59|0
1649342140000|2022-04-07 14:35:40|30175.29|30175.29|30172.16|30172.16|30175.29|30175.29|30171.75|30171.75|0
1649342150000|2022-04-07 14:35:50|30171.8|30171.8|30164.73|30164.73|30171.8|30171.8|30164.73|30164.73|0
1649342160000|2022-04-07 14:36:00|30161.2|30161.2|30161.2|30161.2|30161.2|30161.2|30161.2|30161.2|0
1649342180000|2022-04-07 14:36:20|30154.13|30154.13|30154.13|30154.13|30154.13|30154.13|30154.13|30154.13|0
1649342200000|2022-04-07 14:36:40|30153.83|30153.83|30153.83|30153.83|30153.83|30153.83|30153.83|30153.83|0
1649342220000|2022-04-07 14:37:00|30153.53|30153.53|30149.99|30149.99|30153.53|30153.53|30149.99|30149.99|0
1649342230000|2022-04-07 14:37:10|30149.75|30149.75|30145.8|30145.8|30149.75|30149.75|30145.8|30145.8|0
1649342240000|2022-04-07 14:37:20|30149.34|30149.34|30152.87|30152.87|30152.87|30152.87|30149.34|30149.34|0
1649342270000|2022-04-07 14:37:50|30153.12|30153.12|30153.12|30153.12|30153.12|30153.12|30153.12|30153.12|0
1649342280000|2022-04-07 14:38:00|30153.24|30153.24|30153.48|30153.48|30153.48|30153.48|30153.24|30153.24|0
1649342290000|2022-04-07 14:38:10|30153.72|30153.72|30149.94|30149.94|30153.72|30153.72|30149.94|30149.94|0
1649342300000|2022-04-07 14:38:20|30146.41|30146.41|30146.41|30146.41|30146.41|30146.41|30146.41|30146.41|0
1649342310000|2022-04-07 14:38:30|30149.94|30149.94|30149.94|30149.94|30149.94|30149.94|30149.94|30149.94|0
1649342380000|2022-04-07 14:39:40|30146.41|30146.41|30146.41|30146.41|30146.41|30146.41|30146.41|30146.41|0
1649342390000|2022-04-07 14:39:50|30149.94|30149.94|30149.94|30149.94|30153.48|30153.48|30149.94|30149.94|0
1649342400000|2022-04-07 14:40:00|30146.11|30146.11|30146.11|30146.11|30146.11|30146.11|30146.11|30146.11|0
1649342410000|2022-04-07 14:40:10|30145.81|30145.81|30138.44|30138.44|30145.81|30145.81|30138.44|30138.44|0
1649342420000|2022-04-07 14:40:20|30141.97|30141.97|30145.51|30145.51|30145.51|30145.51|30141.97|30141.97|0
1649342430000|2022-04-07 14:40:30|30145.21|30145.21|30145.21|30145.21|30145.21|30145.21|30145.21|30145.21|0
1649342450000|2022-04-07 14:40:50|30141.67|30141.67|30141.67|30141.67|30141.67|30141.67|30141.67|30141.67|0
1649342460000|2022-04-07 14:41:00|30145.21|30145.21|30144.97|30144.97|30145.21|30145.21|30144.97|30144.97|0
1649342470000|2022-04-07 14:41:10|30137.9|30137.9|30129.81|30129.81|30137.9|30137.9|30129.21|30129.21|0
1649342480000|2022-04-07 14:41:20|30136.88|30136.88|30136.88|30136.88|30136.88|30136.88|30136.88|30136.88|0
1649342490000|2022-04-07 14:41:30|30133.35|30133.35|30129.81|30129.81|30133.35|30133.35|30129.81|30129.81|0
1649342520000|2022-04-07 14:42:00|30126.28|30126.28|30122.75|30122.75|30126.28|30126.28|30119.21|30119.21|0
1649342530000|2022-04-07 14:42:10|30123.05|30123.05|30119.51|30119.51|30123.05|30123.05|30119.51|30119.51|0
1649342540000|2022-04-07 14:42:20|30126.58|30126.58|30123.05|30123.05|30126.58|30126.58|30123.05|30123.05|0
1649342550000|2022-04-07 14:42:30|30119.51|30119.51|30112.44|30112.44|30119.51|30119.51|30108.91|30108.91|0
1649342560000|2022-04-07 14:42:40|30115.98|30115.98|30115.98|30115.98|30115.98|30115.98|30115.98|30115.98|0
1649342570000|2022-04-07 14:42:50|30112.44|30112.44|30112.44|30112.44|30112.44|30112.44|30112.44|30112.44|0
1649342580000|2022-04-07 14:43:00|30115.98|30115.98|30115.98|30115.98|30115.98|30115.98|30115.98|30115.98|0
1649342590000|2022-04-07 14:43:10|30123.05|30123.05|30123.35|30123.35|30123.35|30123.35|30123.05|30123.05|0
1649342610000|2022-04-07 14:43:30|30123.05|30123.05|30115.57|30115.57|30123.05|30123.05|30115.57|30115.57|0
1649342620000|2022-04-07 14:43:40|30122.64|30122.64|30122.64|30122.64|30122.64|30122.64|30122.64|30122.64|0
1649342630000|2022-04-07 14:43:50|30119.1|30119.1|30118.8|30118.8|30119.1|30119.1|30118.8|30118.8|0
1649342640000|2022-04-07 14:44:00|30115.27|30115.27|30119.04|30119.04|30119.04|30119.04|30115.27|30115.27|0
1649342660000|2022-04-07 14:44:20|30115.51|30115.51|30115.51|30115.51|30115.51|30115.51|30115.51|30115.51|0
1649342670000|2022-04-07 14:44:30|30111.97|30111.97|30111.97|30111.97|30111.97|30111.97|30111.97|30111.97|0
1649342680000|2022-04-07 14:44:40|30108.44|30108.44|30108.44|30108.44|30108.44|30108.44|30108.44|30108.44|0
1649342700000|2022-04-07 14:45:00|30101.37|30101.37|30101.37|30101.37|30101.37|30101.37|30097.83|30097.83|0
1649342710000|2022-04-07 14:45:10|30104.9|30104.9|30112.68|30112.68|30112.68|30112.68|30104.9|30104.9|0
1649342720000|2022-04-07 14:45:20|30116.22|30116.22|30123.29|30123.29|30123.29|30123.29|30116.22|30116.22|0
1649342740000|2022-04-07 14:45:40|30137.43|30137.43|30137.43|30137.43|30137.43|30137.43|30137.43|30137.43|0
1649342750000|2022-04-07 14:45:50|30133.89|30133.89|30133.89|30133.89|30133.89|30133.89|30133.89|30133.89|0
1649342760000|2022-04-07 14:46:00|30133.65|30133.65|30144.25|30144.25|30144.25|30144.25|30133.65|30133.65|0
1649342770000|2022-04-07 14:46:10|30145.07|30145.07|30148.61|30148.61|30148.61|30148.61|30145.07|30145.07|0
1649342800000|2022-04-07 14:46:40|30141.54|30141.54|30134.47|30134.47|30141.54|30141.54|30134.47|30134.47|0
1649342840000|2022-04-07 14:47:20|30145.07|30145.07|30145.07|30145.07|30145.07|30145.07|30145.07|30145.07|0
1649342850000|2022-04-07 14:47:30|30141.54|30141.54|30145.07|30145.07|30145.07|30145.07|30141.54|30141.54|0
1649342860000|2022-04-07 14:47:40|30148.61|30148.61|30148.61|30148.61|30148.61|30148.61|30148.61|30148.61|0
1649342870000|2022-04-07 14:47:50|30148.31|30148.31|30130.33|30130.33|30148.31|30148.31|30130.33|30130.33|0
1649342880000|2022-04-07 14:48:00|30130.93|30130.93|30130.63|30130.63|30130.93|30130.93|30130.63|30130.63|0
1649342930000|2022-04-07 14:48:50|30127.1|30127.1|30127.1|30127.1|30127.1|30127.1|30127.1|30127.1|0
1649342940000|2022-04-07 14:49:00|30126.8|30126.8|30126.8|30126.8|30126.8|30126.8|30126.8|30126.8|0
1649342970000|2022-04-07 14:49:30|30126.5|30126.5|30126.5|30126.5|30126.5|30126.5|30126.5|30126.5|0
1649342980000|2022-04-07 14:49:40|30126.2|30126.2|30126.2|30126.2|30126.2|30126.2|30126.2|30126.2|0
1649343000000|2022-04-07 14:50:00|30129.73|30129.73|30129.73|30129.73|30129.73|30129.73|30129.73|30129.73|0
1649343010000|2022-04-07 14:50:10|30130.03|30130.03|30130.33|30130.33|30130.33|30130.33|30130.03|30130.03|0
1649343030000|2022-04-07 14:50:30|30137.81|30137.81|30144.88|30144.88|30144.88|30144.88|30137.81|30137.81|0
1649343040000|2022-04-07 14:50:40|30141.35|30141.35|30141.35|30141.35|30141.35|30141.35|30141.35|30141.35|0
1649343050000|2022-04-07 14:50:50|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|30141.65|0
1649343060000|2022-04-07 14:51:00|30141.35|30141.35|30141.35|30141.35|30141.35|30141.35|30141.35|30141.35|0
1649343070000|2022-04-07 14:51:10|30140.94|30140.94|30148.31|30148.31|30148.31|30148.31|30140.94|30140.94|0
1649343090000|2022-04-07 14:51:30|30151.84|30151.84|30148.31|30148.31|30151.84|30151.84|30148.31|30148.31|0
1649343110000|2022-04-07 14:51:50|30151.84|30151.84|30151.84|30151.84|30151.84|30151.84|30151.84|30151.84|0
1649343130000|2022-04-07 14:52:10|30148.31|30148.31|30148.31|30148.31|30148.31|30148.31|30148.31|30148.31|0
1649343150000|2022-04-07 14:52:30|30151.84|30151.84|30151.84|30151.84|30155.38|30155.38|30148.31|30148.31|0
1649343180000|2022-04-07 14:53:00|30152.21|30152.21|30159.88|30159.88|30159.88|30159.88|30152.21|30152.21|0
1649343230000|2022-04-07 14:53:50|30163.41|30163.41|30163.82|30163.82|30163.82|30163.82|30163.41|30163.41|0
1649343240000|2022-04-07 14:54:00|30163.52|30163.52|30159.99|30159.99|30163.52|30163.52|30159.99|30159.99|0
1649343250000|2022-04-07 14:54:10|30159.58|30159.58|30155.8|30155.8|30159.58|30159.58|30155.8|30155.8|0
1649343300000|2022-04-07 14:55:00|30155.5|30155.5|30155.2|30155.2|30155.5|30155.5|30155.2|30155.2|0
1649343310000|2022-04-07 14:55:10|30158.73|30158.73|30159.03|30159.03|30159.03|30159.03|30158.73|30158.73|0
1649343320000|2022-04-07 14:55:20|30162.57|30162.57|30166.1|30166.1|30166.1|30166.1|30162.57|30162.57|0
1649343330000|2022-04-07 14:55:30|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|0
1649343360000|2022-04-07 14:56:00|30177.01|30177.01|30173.47|30173.47|30177.01|30177.01|30173.47|30173.47|0
1649343370000|2022-04-07 14:56:10|30169.94|30169.94|30169.94|30169.94|30169.94|30169.94|30169.94|30169.94|0
1649343380000|2022-04-07 14:56:20|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|30166.4|0
1649343400000|2022-04-07 14:56:40|30162.87|30162.87|30162.87|30162.87|30162.87|30162.87|30162.87|30162.87|0
1649343410000|2022-04-07 14:56:50|30159.34|30159.34|30155.5|30155.5|30159.34|30159.34|30155.5|30155.5|0
1649343420000|2022-04-07 14:57:00|30151.96|30151.96|30151.96|30151.96|30155.5|30155.5|30151.96|30151.96|0
1649343430000|2022-04-07 14:57:10|30148.43|30148.43|30148.43|30148.43|30148.43|30148.43|30148.43|30148.43|0
1649343450000|2022-04-07 14:57:30|30151.96|30151.96|30151.96|30151.96|30155.5|30155.5|30151.96|30151.96|0
1649343500000|2022-04-07 14:58:20|30152.27|30152.27|30155.8|30155.8|30155.8|30155.8|30152.27|30152.27|0
1649343510000|2022-04-07 14:58:30|30155.68|30155.68|30162.75|30162.75|30162.75|30162.75|30155.68|30155.68|0
1649343520000|2022-04-07 14:58:40|30159.21|30159.21|30148.61|30148.61|30159.21|30159.21|30148.61|30148.61|0
1649343530000|2022-04-07 14:58:50|30145.07|30145.07|30145.07|30145.07|30145.07|30145.07|30145.07|30145.07|0
1649343540000|2022-04-07 14:59:00|30148.61|30148.61|30148.61|30148.61|30148.61|30148.61|30148.61|30148.61|0
1649343550000|2022-04-07 14:59:10|30148.01|30148.01|30151.54|30151.54|30151.54|30151.54|30148.01|30148.01|0
1649343560000|2022-04-07 14:59:20|30155.08|30155.08|30158.61|30158.61|30158.61|30158.61|30155.08|30155.08|0
1649343570000|2022-04-07 14:59:30|30155.08|30155.08|30155.08|30155.08|30155.08|30155.08|30155.08|30155.08|0
1649343580000|2022-04-07 14:59:40|30155.38|30155.38|30155.38|30155.38|30155.38|30155.38|30155.38|30155.38|0
1649343590000|2022-04-07 14:59:50|30162.45|30162.45|30162.45|30162.45|30162.45|30162.45|30162.45|30162.45|0
1649343600000|2022-04-07 15:00:00|30169.52|30169.52|30185.89|30185.89|30187.86|30187.86|30169.52|30169.52|0
1649343610000|2022-04-07 15:00:10|30197.09|30197.09|30182.35|30182.35|30197.09|30197.09|30178.82|30178.82|0
1649343620000|2022-04-07 15:00:20|30178.82|30178.82|30178.82|30178.82|30178.82|30178.82|30178.82|30178.82|0
1649343630000|2022-04-07 15:00:30|30178.45|30178.45|30171.38|30171.38|30178.45|30178.45|30171.38|30171.38|0
1649343640000|2022-04-07 15:00:40|30167.85|30167.85|30167.55|30167.55|30167.85|30167.85|30167.55|30167.55|0
1649343650000|2022-04-07 15:00:50|30171.08|30171.08|30171.08|30171.08|30171.08|30171.08|30171.08|30171.08|0
1649343660000|2022-04-07 15:01:00|30174.62|30174.62|30178.15|30178.15|30178.15|30178.15|30174.62|30174.62|0
1649343670000|2022-04-07 15:01:10|30181.69|30181.69|30181.69|30181.69|30181.69|30181.69|30181.69|30181.69|0
1649343680000|2022-04-07 15:01:20|30188.76|30188.76|30188.76|30188.76|30188.76|30188.76|30188.76|30188.76|0
1649343700000|2022-04-07 15:01:40|30189.12|30189.12|30189.12|30189.12|30189.12|30189.12|30189.12|30189.12|0
1649343730000|2022-04-07 15:02:10|30189|30189|30171.33|30171.33|30189|30189|30171.33|30171.33|0
1649343750000|2022-04-07 15:02:30|30164.26|30164.26|30159.59|30159.59|30164.26|30164.26|30159.59|30159.59|0
1649343770000|2022-04-07 15:02:50|30152.52|30152.52|30148.98|30148.98|30156.05|30156.05|30148.98|30148.98|0
1649343780000|2022-04-07 15:03:00|30145.45|30145.45|30145.45|30145.45|30145.45|30145.45|30145.45|30145.45|0
1649343790000|2022-04-07 15:03:10|30144.85|30144.85|30141.31|30141.31|30144.85|30144.85|30141.31|30141.31|0
1649343800000|2022-04-07 15:03:20|30144.85|30144.85|30144.73|30144.73|30148.26|30148.26|30144.55|30144.55|0
1649343820000|2022-04-07 15:03:40|30145.03|30145.03|30148.26|30148.26|30148.26|30148.26|30145.03|30145.03|0
1649343830000|2022-04-07 15:03:50|30151.8|30151.8|30151.8|30151.8|30151.8|30151.8|30151.8|30151.8|0
1649343840000|2022-04-07 15:04:00|30151.39|30151.39|30151.39|30151.39|30151.39|30151.39|30151.39|30151.39|0
1649343850000|2022-04-07 15:04:10|30154.92|30154.92|30155.22|30155.22|30155.22|30155.22|30154.92|30154.92|0
1649343870000|2022-04-07 15:04:30|30151.69|30151.69|30155.22|30155.22|30155.22|30155.22|30151.69|30151.69|0
1649343910000|2022-04-07 15:05:10|30151.69|30151.69|30148.15|30148.15|30151.69|30151.69|30148.15|30148.15|0
1649343920000|2022-04-07 15:05:20|30151.69|30151.69|30151.69|30151.69|30151.69|30151.69|30151.69|30151.69|0
1649343930000|2022-04-07 15:05:30|30155.22|30155.22|30155.22|30155.22|30155.22|30155.22|30155.22|30155.22|0
1649343970000|2022-04-07 15:06:10|30158.76|30158.76|30158.76|30158.76|30158.76|30158.76|30158.76|30158.76|0
1649343980000|2022-04-07 15:06:20|30155.22|30155.22|30155.22|30155.22|30155.22|30155.22|30155.22|30155.22|0
1649343990000|2022-04-07 15:06:30|30158.76|30158.76|30158.76|30158.76|30158.76|30158.76|30158.76|30158.76|0
1649344000000|2022-04-07 15:06:40|30155.22|30155.22|30155.22|30155.22|30155.22|30155.22|30155.22|30155.22|0
1649344020000|2022-04-07 15:07:00|30155.52|30155.52|30155.82|30155.82|30159.36|30159.36|30155.52|30155.52|0
1649344030000|2022-04-07 15:07:10|30159.36|30159.36|30155.82|30155.82|30159.36|30159.36|30155.82|30155.82|0
1649344040000|2022-04-07 15:07:20|30152.29|30152.29|30145.22|30145.22|30152.29|30152.29|30145.22|30145.22|0
1649344050000|2022-04-07 15:07:30|30141.68|30141.68|30137.55|30137.55|30141.68|30141.68|30137.55|30137.55|0
1649344060000|2022-04-07 15:07:40|30134.01|30134.01|30137.55|30137.55|30137.55|30137.55|30134.01|30134.01|0
1649344070000|2022-04-07 15:07:50|30134.01|30134.01|30134.01|30134.01|30134.01|30134.01|30134.01|30134.01|0
1649344080000|2022-04-07 15:08:00|30141.08|30141.08|30137.55|30137.55|30141.08|30141.08|30137.55|30137.55|0
1649344110000|2022-04-07 15:08:30|30137.25|30137.25|30137.25|30137.25|30137.25|30137.25|30137.25|30137.25|0
1649344120000|2022-04-07 15:08:40|30140.78|30140.78|30147.85|30147.85|30147.85|30147.85|30140.78|30140.78|0
1649344130000|2022-04-07 15:08:50|30144.32|30144.32|30144.32|30144.32|30144.32|30144.32|30144.32|30144.32|0
1649344140000|2022-04-07 15:09:00|30140.78|30140.78|30144.32|30144.32|30144.32|30144.32|30140.78|30140.78|0
1649344150000|2022-04-07 15:09:10|30144.73|30144.73|30144.73|30144.73|30144.73|30144.73|30144.73|30144.73|0
1649344160000|2022-04-07 15:09:20|30141.19|30141.19|30137.66|30137.66|30141.19|30141.19|30137.66|30137.66|0
1649344170000|2022-04-07 15:09:30|30137.36|30137.36|30137.36|30137.36|30137.36|30137.36|30137.36|30137.36|0
1649344180000|2022-04-07 15:09:40|30136.95|30136.95|30137.25|30137.25|30137.25|30137.25|30136.95|30136.95|0
1649344190000|2022-04-07 15:09:50|30133.71|30133.71|30133.71|30133.71|30133.71|30133.71|30133.71|30133.71|0
1649344210000|2022-04-07 15:10:10|30126.64|30126.64|30126.1|30126.1|30126.64|30126.64|30125.8|30125.8|0
1649344220000|2022-04-07 15:10:20|30126.4|30126.4|30129.94|30129.94|30129.94|30129.94|30126.4|30126.4|0
1649344240000|2022-04-07 15:10:40|30126.4|30126.4|30129.94|30129.94|30129.94|30129.94|30126.4|30126.4|0
1649344250000|2022-04-07 15:10:50|30126.4|30126.4|30126.4|30126.4|30126.4|30126.4|30126.4|30126.4|0
1649344260000|2022-04-07 15:11:00|30129.94|30129.94|30126.4|30126.4|30129.94|30129.94|30126.4|30126.4|0
1649344270000|2022-04-07 15:11:10|30129.94|30129.94|30129.64|30129.64|30129.94|30129.94|30129.64|30129.64|0
1649344280000|2022-04-07 15:11:20|30126.1|30126.1|30126.1|30126.1|30126.1|30126.1|30126.1|30126.1|0
1649344290000|2022-04-07 15:11:30|30129.64|30129.64|30129.64|30129.64|30129.64|30129.64|30129.64|30129.64|0
1649344300000|2022-04-07 15:11:40|30126.1|30126.1|30122.57|30122.57|30126.1|30126.1|30122.57|30122.57|0
1649344310000|2022-04-07 15:11:50|30115.5|30115.5|30119.03|30119.03|30119.03|30119.03|30115.5|30115.5|0
1649344320000|2022-04-07 15:12:00|30115.5|30115.5|30115.5|30115.5|30115.5|30115.5|30115.5|30115.5|0
1649344330000|2022-04-07 15:12:10|30119.03|30119.03|30119.03|30119.03|30119.03|30119.03|30119.03|30119.03|0
1649344340000|2022-04-07 15:12:20|30115.5|30115.5|30111.96|30111.96|30115.5|30115.5|30111.96|30111.96|0
1649344370000|2022-04-07 15:12:50|30108.43|30108.43|30108.43|30108.43|30108.43|30108.43|30108.43|30108.43|0
1649344380000|2022-04-07 15:13:00|30111.96|30111.96|30119.33|30119.33|30119.33|30119.33|30111.96|30111.96|0
1649344390000|2022-04-07 15:13:10|30119.03|30119.03|30111.96|30111.96|30119.03|30119.03|30111.96|30111.96|0
1649344400000|2022-04-07 15:13:20|30111.66|30111.66|30115.2|30115.2|30115.2|30115.2|30108.13|30108.13|0
1649344410000|2022-04-07 15:13:30|30122.27|30122.27|30122.27|30122.27|30122.27|30122.27|30122.27|30122.27|0
1649344420000|2022-04-07 15:13:40|30118.73|30118.73|30118.73|30118.73|30118.73|30118.73|30118.73|30118.73|0
1649344430000|2022-04-07 15:13:50|30118.43|30118.43|30114.89|30114.89|30118.43|30118.43|30114.89|30114.89|0
1649344440000|2022-04-07 15:14:00|30115.5|30115.5|30122.57|30122.57|30122.57|30122.57|30115.5|30115.5|0
1649344450000|2022-04-07 15:14:10|30119.03|30119.03|30118.62|30118.62|30119.03|30119.03|30118.62|30118.62|0
1649344460000|2022-04-07 15:14:20|30119.03|30119.03|30118.73|30118.73|30119.03|30119.03|30118.73|30118.73|0
1649344470000|2022-04-07 15:14:30|30122.27|30122.27|30132.87|30132.87|30132.87|30132.87|30122.27|30122.27|0
1649344480000|2022-04-07 15:14:40|30139.94|30139.94|30144.08|30144.08|30144.08|30144.08|30139.94|30139.94|0
1649344490000|2022-04-07 15:14:50|30140.54|30140.54|30140.54|30140.54|30140.54|30140.54|30137.01|30137.01|0
1649344500000|2022-04-07 15:15:00|30140.24|30140.24|30140.24|30140.24|30140.24|30140.24|30140.24|30140.24|0
1649344510000|2022-04-07 15:15:10|30142.34|30142.34|30138.51|30138.51|30142.34|30142.34|30138.51|30138.51|0
1649344520000|2022-04-07 15:15:20|30134.97|30134.97|30131.44|30131.44|30134.97|30134.97|30130.24|30130.24|0
1649344530000|2022-04-07 15:15:30|30134.97|30134.97|30134.97|30134.97|30134.97|30134.97|30134.97|30134.97|0
1649344560000|2022-04-07 15:16:00|30135.27|30135.27|30135.27|30135.27|30135.27|30135.27|30135.27|30135.27|0
1649344570000|2022-04-07 15:16:10|30128.2|30128.2|30124.67|30124.67|30128.2|30128.2|30124.67|30124.67|0
1649344580000|2022-04-07 15:16:20|30128.2|30128.2|30124.97|30124.97|30128.2|30128.2|30124.67|30124.67|0
1649344590000|2022-04-07 15:16:30|30128.5|30128.5|30128.5|30128.5|30132.04|30132.04|30128.5|30128.5|0
1649344600000|2022-04-07 15:16:40|30132.04|30132.04|30132.04|30132.04|30132.04|30132.04|30132.04|30132.04|0
1649344610000|2022-04-07 15:16:50|30128.5|30128.5|30121.84|30121.84|30128.5|30128.5|30121.43|30121.43|0
1649344630000|2022-04-07 15:17:10|30114.77|30114.77|30128.61|30128.61|30128.91|30128.91|30114.77|30114.77|0
1649344660000|2022-04-07 15:17:40|30132.15|30132.15|30132.15|30132.15|30132.15|30132.15|30132.15|30132.15|0
1649344670000|2022-04-07 15:17:50|30128.61|30128.61|30128.61|30128.61|30128.61|30128.61|30128.61|30128.61|0
1649344680000|2022-04-07 15:18:00|30125.08|30125.08|30128.61|30128.61|30128.61|30128.61|30125.08|30125.08|0
1649344690000|2022-04-07 15:18:10|30125.08|30125.08|30131.74|30131.74|30132.15|30132.15|30125.08|30125.08|0
1649344710000|2022-04-07 15:18:30|30128.2|30128.2|30128.2|30128.2|30128.2|30128.2|30128.2|30128.2|0
1649344730000|2022-04-07 15:18:50|30131.74|30131.74|30131.14|30131.14|30131.74|30131.74|30131.14|30131.14|0
1649344750000|2022-04-07 15:19:10|30130.84|30130.84|30127|30127|30130.84|30130.84|30127|30127|0
1649344760000|2022-04-07 15:19:20|30130.54|30130.54|30141.44|30141.44|30144.98|30144.98|30130.54|30130.54|0
1649344770000|2022-04-07 15:19:30|30144.98|30144.98|30148.51|30148.51|30148.51|30148.51|30144.98|30144.98|0
1649344790000|2022-04-07 15:19:50|30144.98|30144.98|30144.98|30144.98|30144.98|30144.98|30144.98|30144.98|0
1649344800000|2022-04-07 15:20:00|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|0
1649344820000|2022-04-07 15:20:20|30137.91|30137.91|30137.91|30137.91|30137.91|30137.91|30137.91|30137.91|0
1649344830000|2022-04-07 15:20:30|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|30141.44|0
1649344840000|2022-04-07 15:20:40|30137.91|30137.91|30137.91|30137.91|30137.91|30137.91|30137.91|30137.91|0
1649344850000|2022-04-07 15:20:50|30141.44|30141.44|30152.05|30152.05|30152.05|30152.05|30141.44|30141.44|0
1649344860000|2022-04-07 15:21:00|30152.35|30152.35|30155.88|30155.88|30155.88|30155.88|30152.35|30152.35|0
1649344870000|2022-04-07 15:21:10|30152.35|30152.35|30134.07|30134.07|30152.35|30152.35|30134.07|30134.07|0
1649344890000|2022-04-07 15:21:30|30144.68|30144.68|30144.68|30144.68|30144.68|30144.68|30144.68|30144.68|0
1649344900000|2022-04-07 15:21:40|30141.14|30141.14|30144.68|30144.68|30144.68|30144.68|30141.14|30141.14|0
1649344910000|2022-04-07 15:21:50|30141.14|30141.14|30144.68|30144.68|30144.68|30144.68|30141.14|30141.14|0
1649344920000|2022-04-07 15:22:00|30141.14|30141.14|30141.14|30141.14|30141.14|30141.14|30141.14|30141.14|0
1649344930000|2022-04-07 15:22:10|30137.61|30137.61|30134.07|30134.07|30137.61|30137.61|30134.07|30134.07|0
1649344940000|2022-04-07 15:22:20|30137.61|30137.61|30137.61|30137.61|30137.61|30137.61|30137.61|30137.61|0
1649344950000|2022-04-07 15:22:30|30137.31|30137.31|30137.31|30137.31|30137.31|30137.31|30137.31|30137.31|0
1649344970000|2022-04-07 15:22:50|30133.77|30133.77|30133.77|30133.77|30133.77|30133.77|30133.77|30133.77|0
1649344980000|2022-04-07 15:23:00|30137.31|30137.31|30140.84|30140.84|30140.84|30140.84|30137.31|30137.31|0
1649344990000|2022-04-07 15:23:10|30140.54|30140.54|30140.84|30140.84|30140.84|30140.84|30140.54|30140.54|0
1649345000000|2022-04-07 15:23:20|30144.38|30144.38|30144.38|30144.38|30144.38|30144.38|30144.38|30144.38|0
1649345010000|2022-04-07 15:23:30|30144.68|30144.68|30144.68|30144.68|30144.68|30144.68|30144.68|30144.68|0
1649345020000|2022-04-07 15:23:40|30148.21|30148.21|30155.28|30155.28|30155.28|30155.28|30148.21|30148.21|0
1649345030000|2022-04-07 15:23:50|30154.98|30154.98|30154.98|30154.98|30154.98|30154.98|30154.98|30154.98|0
1649345040000|2022-04-07 15:24:00|30151.45|30151.45|30154.98|30154.98|30154.98|30154.98|30151.45|30151.45|0
1649345050000|2022-04-07 15:24:10|30155.39|30155.39|30155.39|30155.39|30155.39|30155.39|30155.39|30155.39|0
1649345070000|2022-04-07 15:24:30|30151.86|30151.86|30155.39|30155.39|30155.39|30155.39|30151.86|30151.86|0
1649345080000|2022-04-07 15:24:40|30151.86|30151.86|30151.86|30151.86|30151.86|30151.86|30151.86|30151.86|0
1649345090000|2022-04-07 15:24:50|30152.16|30152.16|30152.16|30152.16|30152.16|30152.16|30152.16|30152.16|0
1649345100000|2022-04-07 15:25:00|30148.62|30148.62|30148.62|30148.62|30148.62|30148.62|30148.62|30148.62|0
1649345110000|2022-04-07 15:25:10|30148.32|30148.32|30147.79|30147.79|30148.32|30148.32|30147.79|30147.79|0
1649345120000|2022-04-07 15:25:20|30147.49|30147.49|30143.95|30143.95|30147.49|30147.49|30143.95|30143.95|0
1649345130000|2022-04-07 15:25:30|30140.42|30140.42|30140.42|30140.42|30140.42|30140.42|30140.42|30140.42|0
1649345140000|2022-04-07 15:25:40|30136.88|30136.88|30140.42|30140.42|30140.42|30140.42|30136.88|30136.88|0
1649345150000|2022-04-07 15:25:50|30136.88|30136.88|30136.88|30136.88|30136.88|30136.88|30136.88|30136.88|0
1649345160000|2022-04-07 15:26:00|30133.35|30133.35|30133.35|30133.35|30133.35|30133.35|30133.35|30133.35|0
1649345170000|2022-04-07 15:26:10|30129.81|30129.81|30133.35|30133.35|30133.35|30133.35|30129.81|30129.81|0
1649345180000|2022-04-07 15:26:20|30136.88|30136.88|30136.88|30136.88|30140.42|30140.42|30136.88|30136.88|0
1649345190000|2022-04-07 15:26:30|30136.58|30136.58|30136.58|30136.58|30136.58|30136.58|30136.58|30136.58|0
1649345200000|2022-04-07 15:26:40|30136.88|30136.88|30125.68|30125.68|30136.88|30136.88|30125.68|30125.68|0
1649345210000|2022-04-07 15:26:50|30129.21|30129.21|30124.78|30124.78|30129.21|30129.21|30124.78|30124.78|0
1649345220000|2022-04-07 15:27:00|30121.24|30121.24|30121.24|30121.24|30121.24|30121.24|30121.24|30121.24|0
1649345230000|2022-04-07 15:27:10|30121.12|30121.12|30114.05|30114.05|30121.12|30121.12|30113.93|30113.93|0
1649345240000|2022-04-07 15:27:20|30117.59|30117.59|30121.42|30121.42|30121.42|30121.42|30117.59|30117.59|0
1649345250000|2022-04-07 15:27:30|30117.89|30117.89|30117.59|30117.59|30117.89|30117.89|30117.59|30117.59|0
1649345260000|2022-04-07 15:27:40|30114.05|30114.05|30121.72|30121.72|30121.72|30121.72|30114.05|30114.05|0
1649345280000|2022-04-07 15:28:00|30114.65|30114.65|30118.19|30118.19|30118.19|30118.19|30114.65|30114.65|0
1649345290000|2022-04-07 15:28:10|30114.65|30114.65|30114.65|30114.65|30114.65|30114.65|30114.65|30114.65|0
1649345300000|2022-04-07 15:28:20|30111.12|30111.12|30113.83|30113.83|30114.65|30114.65|30111.12|30111.12|0
1649345310000|2022-04-07 15:28:30|30110.3|30110.3|30106.76|30106.76|30110.3|30110.3|30103.23|30103.23|0
1649345320000|2022-04-07 15:28:40|30103.23|30103.23|30099.69|30099.69|30103.23|30103.23|30099.69|30099.69|0
1649345330000|2022-04-07 15:28:50|30096.16|30096.16|30096.16|30096.16|30096.16|30096.16|30096.16|30096.16|0
1649345340000|2022-04-07 15:29:00|30095.56|30095.56|30091.72|30091.72|30098.79|30098.79|30091.72|30091.72|0
1649345350000|2022-04-07 15:29:10|30084.65|30084.65|30091.12|30091.12|30091.12|30091.12|30084.05|30084.05|0
1649345360000|2022-04-07 15:29:20|30087.59|30087.59|30087.59|30087.59|30087.59|30087.59|30087.59|30087.59|0
1649345370000|2022-04-07 15:29:30|30091.12|30091.12|30086.69|30086.69|30091.12|30091.12|30086.69|30086.69|0
1649345380000|2022-04-07 15:29:40|30087.89|30087.89|30084.35|30084.35|30087.89|30087.89|30084.35|30084.35|0
1649345390000|2022-04-07 15:29:50|30080.82|30080.82|30084.35|30084.35|30084.35|30084.35|30070.21|30070.21|0
1649402100000|2022-04-08 07:15:00|30321.19|30321.19|30323.04|30323.04|30338.87|30338.87|30319.09|30319.09|0
1649402110000|2022-04-08 07:15:10|30319.5|30319.5|30312.43|30312.43|30319.5|30319.5|30312.43|30312.43|0
1649402120000|2022-04-08 07:15:20|30319.5|30319.5|30312.43|30312.43|30326.57|30326.57|30312.43|30312.43|0
1649402140000|2022-04-08 07:15:40|30308.9|30308.9|30308.9|30308.9|30308.9|30308.9|30308.9|30308.9|0
1649402150000|2022-04-08 07:15:50|30319.5|30319.5|30315.97|30315.97|30319.5|30319.5|30315.97|30315.97|0
1649402160000|2022-04-08 07:16:00|30314.74|30314.74|30314.74|30314.74|30314.74|30314.74|30314.74|30314.74|0
1649402170000|2022-04-08 07:16:10|30307.67|30307.67|30325.34|30325.34|30325.34|30325.34|30307.67|30307.67|0
1649402180000|2022-04-08 07:16:20|30318.27|30318.27|30332.41|30332.41|30332.41|30332.41|30318.27|30318.27|0
1649402190000|2022-04-08 07:16:30|30325.34|30325.34|30325.34|30325.34|30325.34|30325.34|30325.34|30325.34|0
1649402200000|2022-04-08 07:16:40|30335.95|30335.95|30335.95|30335.95|30335.95|30335.95|30335.95|30335.95|0
1649402210000|2022-04-08 07:16:50|30336.36|30336.36|30336.66|30336.66|30336.66|30336.66|30336.36|30336.36|0
1649402220000|2022-04-08 07:17:00|30347.26|30347.26|30347.26|30347.26|30347.26|30347.26|30347.26|30347.26|0
1649402230000|2022-04-08 07:17:10|30347.56|30347.56|30345.76|30345.76|30347.56|30347.56|30345.76|30345.76|0
1649402240000|2022-04-08 07:17:20|30346.36|30346.36|30346.96|30346.96|30346.96|30346.96|30346.36|30346.36|0
1649402250000|2022-04-08 07:17:30|30350.5|30350.5|30346.96|30346.96|30350.5|30350.5|30346.96|30346.96|0
1649402260000|2022-04-08 07:17:40|30343.43|30343.43|30333.95|30333.95|30343.43|30343.43|30333.95|30333.95|0
1649402270000|2022-04-08 07:17:50|30330.42|30330.42|30334.55|30334.55|30334.55|30334.55|30330.42|30330.42|0
1649402280000|2022-04-08 07:18:00|30334.85|30334.85|30341.92|30341.92|30341.92|30341.92|30334.85|30334.85|0
1649402300000|2022-04-08 07:18:20|30352.53|30352.53|30352.53|30352.53|30352.53|30352.53|30352.53|30352.53|0
1649402310000|2022-04-08 07:18:30|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|30345.46|0
1649402330000|2022-04-08 07:18:50|30348.99|30348.99|30352.53|30352.53|30352.53|30352.53|30348.99|30348.99|0
1649402340000|2022-04-08 07:19:00|30356.06|30356.06|30363.13|30363.13|30363.13|30363.13|30356.06|30356.06|0
1649402370000|2022-04-08 07:19:30|30366.67|30366.67|30370.2|30370.2|30370.2|30370.2|30366.67|30366.67|0
1649402380000|2022-04-08 07:19:40|30371.1|30371.1|30371.71|30371.71|30371.71|30371.71|30371.1|30371.1|0
1649402400000|2022-04-08 07:20:00|30364.64|30364.64|30364.64|30364.64|30364.64|30364.64|30364.64|30364.64|0
1649402410000|2022-04-08 07:20:10|30368.17|30368.17|30368.17|30368.17|30368.17|30368.17|30357.57|30357.57|0
1649402420000|2022-04-08 07:20:20|30364.64|30364.64|30364.64|30364.64|30368.17|30368.17|30364.64|30364.64|0
1649402430000|2022-04-08 07:20:30|30357.57|30357.57|30357.57|30357.57|30357.57|30357.57|30357.57|30357.57|0
1649402440000|2022-04-08 07:20:40|30361.1|30361.1|30361.1|30361.1|30361.1|30361.1|30361.1|30361.1|0
1649402450000|2022-04-08 07:20:50|30354.03|30354.03|30343.43|30343.43|30354.03|30354.03|30339.89|30339.89|0
1649402460000|2022-04-08 07:21:00|30354.03|30354.03|30357.27|30357.27|30357.57|30357.57|30354.03|30354.03|0
1649402470000|2022-04-08 07:21:10|30364.34|30364.34|30364.34|30364.34|30367.87|30367.87|30364.34|30364.34|0
1649402480000|2022-04-08 07:21:20|30367.87|30367.87|30367.87|30367.87|30367.87|30367.87|30367.87|30367.87|0
1649402510000|2022-04-08 07:21:50|30370.27|30370.27|30373.51|30373.51|30373.51|30373.51|30369.97|30369.97|0
1649402520000|2022-04-08 07:22:00|30370.27|30370.27|30371.48|30371.48|30371.48|30371.48|30370.27|30370.27|0
1649402530000|2022-04-08 07:22:10|30363.8|30363.8|30363.8|30363.8|30363.8|30363.8|30363.8|30363.8|0
1649402540000|2022-04-08 07:22:20|30367.34|30367.34|30356.73|30356.73|30367.34|30367.34|30356.73|30356.73|0
1649402560000|2022-04-08 07:22:40|30353.2|30353.2|30356.73|30356.73|30356.73|30356.73|30353.2|30353.2|0
1649402580000|2022-04-08 07:23:00|30353.2|30353.2|30346.13|30346.13|30353.2|30353.2|30346.13|30346.13|0
1649402590000|2022-04-08 07:23:10|30339.06|30339.06|30339.06|30339.06|30339.06|30339.06|30339.06|30339.06|0
1649402600000|2022-04-08 07:23:20|30337.86|30337.86|30334.32|30334.32|30337.86|30337.86|30334.32|30334.32|0
1649402630000|2022-04-08 07:23:50|30337.86|30337.86|30341.39|30341.39|30341.39|30341.39|30337.86|30337.86|0
1649402640000|2022-04-08 07:24:00|30327.25|30327.25|30327.25|30327.25|30327.25|30327.25|30327.25|30327.25|0
1649402650000|2022-04-08 07:24:10|30341.39|30341.39|30344.93|30344.93|30344.93|30344.93|30341.39|30341.39|0
1649402670000|2022-04-08 07:24:30|30341.39|30341.39|30341.39|30341.39|30341.39|30341.39|30341.39|30341.39|0
1649402690000|2022-04-08 07:24:50|30341.09|30341.09|30337.56|30337.56|30341.09|30341.09|30337.56|30337.56|0
1649402700000|2022-04-08 07:25:00|30341.09|30341.09|30344.63|30344.63|30344.63|30344.63|30341.09|30341.09|0
1649402710000|2022-04-08 07:25:10|30337.56|30337.56|30347.75|30347.75|30348.16|30348.16|30337.56|30337.56|0
1649402720000|2022-04-08 07:25:20|30344.22|30344.22|30344.22|30344.22|30344.22|30344.22|30344.22|30344.22|0
1649402730000|2022-04-08 07:25:30|30340.68|30340.68|30340.68|30340.68|30340.68|30340.68|30333.61|30333.61|0
1649402740000|2022-04-08 07:25:40|30337.15|30337.15|30347.75|30347.75|30347.75|30347.75|30337.15|30337.15|0
1649402750000|2022-04-08 07:25:50|30349.26|30349.26|30345.72|30345.72|30349.26|30349.26|30345.72|30345.72|0
1649402760000|2022-04-08 07:26:00|30342.19|30342.19|30342.19|30342.19|30342.19|30342.19|30342.19|30342.19|0
1649402770000|2022-04-08 07:26:10|30345.21|30345.21|30343.27|30343.27|30345.21|30345.21|30343.27|30343.27|0
1649402780000|2022-04-08 07:26:20|30339.74|30339.74|30346.81|30346.81|30346.81|30346.81|30339.74|30339.74|0
1649402790000|2022-04-08 07:26:30|30336.2|30336.2|30336.2|30336.2|30336.2|30336.2|30336.2|30336.2|0
1649402800000|2022-04-08 07:26:40|30343.27|30343.27|30332.67|30332.67|30343.27|30343.27|30332.67|30332.67|0
1649402810000|2022-04-08 07:26:50|30346.81|30346.81|30337.34|30337.34|30346.81|30346.81|30337.04|30337.04|0
1649402820000|2022-04-08 07:27:00|30340.87|30340.87|30340.27|30340.27|30341.17|30341.17|30340.27|30340.27|0
1649402830000|2022-04-08 07:27:10|30340.57|30340.57|30340.57|30340.57|30340.57|30340.57|30340.57|30340.57|0
1649402840000|2022-04-08 07:27:20|30340.87|30340.87|30337.34|30337.34|30344.41|30344.41|30337.34|30337.34|0
1649402850000|2022-04-08 07:27:30|30333.8|30333.8|30333.8|30333.8|30333.8|30333.8|30333.8|30333.8|0
1649402860000|2022-04-08 07:27:40|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|0
1649402870000|2022-04-08 07:27:50|30333.8|30333.8|30333.8|30333.8|30333.8|30333.8|30333.8|30333.8|0
1649402880000|2022-04-08 07:28:00|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|30330.27|0
1649402890000|2022-04-08 07:28:10|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|30337.34|0
1649402900000|2022-04-08 07:28:20|30340.87|30340.87|30340.87|30340.87|30340.87|30340.87|30340.87|30340.87|0
1649402910000|2022-04-08 07:28:30|30344.41|30344.41|30347.94|30347.94|30347.94|30347.94|30344.41|30344.41|0
1649402920000|2022-04-08 07:28:40|30351.48|30351.48|30355.01|30355.01|30355.01|30355.01|30351.48|30351.48|0
1649402930000|2022-04-08 07:28:50|30347.94|30347.94|30355.01|30355.01|30355.01|30355.01|30347.94|30347.94|0
1649402940000|2022-04-08 07:29:00|30358.55|30358.55|30362.08|30362.08|30362.08|30362.08|30358.55|30358.55|0
1649402960000|2022-04-08 07:29:20|30362.98|30362.98|30364.48|30364.48|30364.48|30364.48|30362.98|30362.98|0
1649402970000|2022-04-08 07:29:30|30369.22|30369.22|30370.12|30370.12|30370.42|30370.42|30369.22|30369.22|0
1649402990000|2022-04-08 07:29:50|30369.3|30369.3|30369.3|30369.3|30369.3|30369.3|30369.3|30369.3|0
1649403000000|2022-04-08 07:30:00|30379.91|30379.91|30372.84|30372.84|30379.91|30379.91|30369.3|30369.3|0
1649403020000|2022-04-08 07:30:20|30362.23|30362.23|30362.23|30362.23|30362.23|30362.23|30362.23|30362.23|0
1649403030000|2022-04-08 07:30:30|30354.56|30354.56|30354.56|30354.56|30354.56|30354.56|30353.66|30353.66|0
1649403060000|2022-04-08 07:31:00|30354.26|30354.26|30354.56|30354.56|30354.56|30354.56|30353.66|30353.66|0
1649403080000|2022-04-08 07:31:20|30343.96|30343.96|30347.49|30347.49|30347.49|30347.49|30343.96|30343.96|0
1649403100000|2022-04-08 07:31:40|30354.26|30354.26|30357.8|30357.8|30357.8|30357.8|30354.26|30354.26|0
1649403120000|2022-04-08 07:32:00|30358.4|30358.4|30358.4|30358.4|30358.4|30358.4|30358.4|30358.4|0
1649403140000|2022-04-08 07:32:20|30361.93|30361.93|30361.93|30361.93|30361.93|30361.93|30361.93|30361.93|0
1649403160000|2022-04-08 07:32:40|30358.4|30358.4|30358.4|30358.4|30358.4|30358.4|30358.4|30358.4|0
1649403170000|2022-04-08 07:32:50|30361.93|30361.93|30361.93|30361.93|30361.93|30361.93|30361.93|30361.93|0
1649403200000|2022-04-08 07:33:20|30365.47|30365.47|30361.93|30361.93|30365.47|30365.47|30361.93|30361.93|0
1649403220000|2022-04-08 07:33:40|30354.86|30354.86|30354.86|30354.86|30354.86|30354.86|30354.86|30354.86|0
1649403240000|2022-04-08 07:34:00|30353.36|30353.36|30353.36|30353.36|30353.36|30353.36|30353.36|30353.36|0
1649403250000|2022-04-08 07:34:10|30346.29|30346.29|30346.29|30346.29|30346.29|30346.29|30346.29|30346.29|0
1649403260000|2022-04-08 07:34:20|30335.69|30335.69|30339.82|30339.82|30339.82|30339.82|30335.69|30335.69|0
1649403280000|2022-04-08 07:34:40|30343.36|30343.36|30339.82|30339.82|30343.36|30343.36|30339.82|30339.82|0
1649403290000|2022-04-08 07:34:50|30346.89|30346.89|30346.89|30346.89|30346.89|30346.89|30346.89|30346.89|0
1649403300000|2022-04-08 07:35:00|30343.36|30343.36|30354.86|30354.86|30354.86|30354.86|30343.36|30343.36|0
1649403310000|2022-04-08 07:35:10|30351.33|30351.33|30351.33|30351.33|30351.33|30351.33|30351.33|30351.33|0
1649403320000|2022-04-08 07:35:20|30340.72|30340.72|30340.72|30340.72|30340.72|30340.72|30340.72|30340.72|0
1649403340000|2022-04-08 07:35:40|30333.65|30333.65|30333.65|30333.65|30333.65|30333.65|30333.65|30333.65|0
1649403360000|2022-04-08 07:36:00|30333.95|30333.95|30333.95|30333.95|30333.95|30333.95|30333.95|30333.95|0
1649403370000|2022-04-08 07:36:10|30333.65|30333.65|30333.65|30333.65|30333.65|30333.65|30333.65|30333.65|0
1649403380000|2022-04-08 07:36:20|30330.12|30330.12|30333.65|30333.65|30333.65|30333.65|30330.12|30330.12|0
1649403420000|2022-04-08 07:37:00|30337.19|30337.19|30337.79|30337.79|30337.79|30337.79|30337.19|30337.19|0
1649403430000|2022-04-08 07:37:10|30330.72|30330.72|30330.72|30330.72|30330.72|30330.72|30330.72|30330.72|0
1649403450000|2022-04-08 07:37:30|30327.18|30327.18|30334.25|30334.25|30334.25|30334.25|30327.18|30327.18|0
1649403470000|2022-04-08 07:37:50|30341.02|30341.02|30344.56|30344.56|30344.86|30344.86|30341.02|30341.02|0
1649403510000|2022-04-08 07:38:30|30337.49|30337.49|30344.56|30344.56|30344.56|30344.56|30337.49|30337.49|0
1649403520000|2022-04-08 07:38:40|30348.09|30348.09|30348.09|30348.09|30348.09|30348.09|30348.09|30348.09|0
1649403530000|2022-04-08 07:38:50|30341.02|30341.02|30341.02|30341.02|30341.02|30341.02|30341.02|30341.02|0
1649403560000|2022-04-08 07:39:20|30341.62|30341.62|30341.62|30341.62|30341.62|30341.62|30341.62|30341.62|0
1649403600000|2022-04-08 07:40:00|30342.52|30342.52|30342.52|30342.52|30342.52|30342.52|30342.52|30342.52|0
1649403610000|2022-04-08 07:40:10|30349.59|30349.59|30349.59|30349.59|30349.59|30349.59|30349.59|30349.59|0
1649403650000|2022-04-08 07:40:50|30338.99|30338.99|30338.99|30338.99|30338.99|30338.99|30338.99|30338.99|0
1649403670000|2022-04-08 07:41:10|30324.85|30324.85|30317.78|30317.78|30328.39|30328.39|30317.78|30317.78|0
1649403700000|2022-04-08 07:41:40|30321.32|30321.32|30310.71|30310.71|30324.85|30324.85|30310.71|30310.71|0
1649403710000|2022-04-08 07:41:50|30311.61|30311.61|30315.45|30315.45|30315.45|30315.45|30311.61|30311.61|0
1649403720000|2022-04-08 07:42:00|30308.38|30308.38|30308.38|30308.38|30308.38|30308.38|30308.38|30308.38|0
1649403730000|2022-04-08 07:42:10|30311.91|30311.91|30311.91|30311.91|30311.91|30311.91|30311.91|30311.91|0
1649403740000|2022-04-08 07:42:20|30315.45|30315.45|30315.45|30315.45|30315.45|30315.45|30315.45|30315.45|0
1649403760000|2022-04-08 07:42:40|30318.98|30318.98|30318.98|30318.98|30318.98|30318.98|30318.98|30318.98|0
1649403770000|2022-04-08 07:42:50|30311.91|30311.91|30311.91|30311.91|30311.91|30311.91|30311.91|30311.91|0
1649403800000|2022-04-08 07:43:20|30315.45|30315.45|30315.45|30315.45|30315.45|30315.45|30315.45|30315.45|0
1649403830000|2022-04-08 07:43:50|30326.05|30326.05|30329.59|30329.59|30329.59|30329.59|30326.05|30326.05|0
1649403840000|2022-04-08 07:44:00|30336.66|30336.66|30336.06|30336.06|30336.66|30336.66|30336.06|30336.06|0
1649403850000|2022-04-08 07:44:10|30332.52|30332.52|30332.52|30332.52|30332.52|30332.52|30332.52|30332.52|0
1649403860000|2022-04-08 07:44:20|30325.45|30325.45|30311.31|30311.31|30325.45|30325.45|30311.31|30311.31|0
1649403870000|2022-04-08 07:44:30|30312.21|30312.21|30312.21|30312.21|30312.21|30312.21|30312.21|30312.21|0
1649403890000|2022-04-08 07:44:50|30319.28|30319.28|30319.28|30319.28|30319.28|30319.28|30319.28|30319.28|0
1649403910000|2022-04-08 07:45:10|30318.87|30318.87|30317.75|30317.75|30318.87|30318.87|30317.75|30317.75|0
1649403920000|2022-04-08 07:45:20|30314.22|30314.22|30314.22|30314.22|30314.22|30314.22|30314.22|30314.22|0
1649403930000|2022-04-08 07:45:30|30313.62|30313.62|30313.62|30313.62|30313.62|30313.62|30313.62|30313.62|0
1649403950000|2022-04-08 07:45:50|30314.03|30314.03|30314.03|30314.03|30314.03|30314.03|30314.03|30314.03|0
1649404000000|2022-04-08 07:46:40|30314.44|30314.44|30314.44|30314.44|30314.44|30314.44|30310.9|30310.9|0
1649404010000|2022-04-08 07:46:50|30315.26|30315.26|30332.93|30332.93|30332.93|30332.93|30315.26|30315.26|0
1649404070000|2022-04-08 07:47:50|30340|30340|30329.4|30329.4|30340|30340|30329.4|30329.4|0
1649404090000|2022-04-08 07:48:10|30329.7|30329.7|30329.7|30329.7|30329.7|30329.7|30329.7|30329.7|0
1649404110000|2022-04-08 07:48:30|30322.63|30322.63|30315.56|30315.56|30322.63|30322.63|30315.56|30315.56|0
1649404130000|2022-04-08 07:48:50|30329.7|30329.7|30333.23|30333.23|30333.23|30333.23|30329.7|30329.7|0
1649404160000|2022-04-08 07:49:20|30336.77|30336.77|30336.77|30336.77|30336.77|30336.77|30336.77|30336.77|0
1649404170000|2022-04-08 07:49:30|30333.23|30333.23|30326.16|30326.16|30333.23|30333.23|30326.16|30326.16|0
1649404180000|2022-04-08 07:49:40|30326.46|30326.46|30329.7|30329.7|30329.7|30329.7|30326.16|30326.16|0
1649404200000|2022-04-08 07:50:00|30336.77|30336.77|30336.77|30336.77|30336.77|30336.77|30336.77|30336.77|0
1649404220000|2022-04-08 07:50:20|30337.97|30337.97|30344.44|30344.44|30344.44|30344.44|30337.37|30337.37|0
1649404240000|2022-04-08 07:50:40|30344.74|30344.74|30344.74|30344.74|30344.74|30344.74|30344.74|30344.74|0
1649404310000|2022-04-08 07:51:50|30355.34|30355.34|30344.74|30344.74|30362.41|30362.41|30344.74|30344.74|0
1649404320000|2022-04-08 07:52:00|30341.2|30341.2|30341.2|30341.2|30341.2|30341.2|30341.2|30341.2|0
1649404330000|2022-04-08 07:52:10|30344.74|30344.74|30345.64|30345.64|30345.64|30345.64|30344.74|30344.74|0
1649404340000|2022-04-08 07:52:20|30344.44|30344.44|30344.14|30344.14|30345.34|30345.34|30344.14|30344.14|0
1649404390000|2022-04-08 07:53:10|30351.21|30351.21|30358.28|30358.28|30358.28|30358.28|30351.21|30351.21|0
1649404400000|2022-04-08 07:53:20|30365.35|30365.35|30365.35|30365.35|30365.35|30365.35|30365.35|30365.35|0
1649404410000|2022-04-08 07:53:30|30365.05|30365.05|30357.98|30357.98|30365.05|30365.05|30354.44|30354.44|0
1649404420000|2022-04-08 07:53:40|30354.44|30354.44|30354.74|30354.74|30354.74|30354.74|30354.44|30354.44|0
1649404460000|2022-04-08 07:54:20|30340.6|30340.6|30340.6|30340.6|30340.6|30340.6|30340.6|30340.6|0
1649404470000|2022-04-08 07:54:30|30347.67|30347.67|30347.67|30347.67|30347.67|30347.67|30347.67|30347.67|0
1649404480000|2022-04-08 07:54:40|30344.14|30344.14|30344.14|30344.14|30344.14|30344.14|30344.14|30344.14|0
1649404490000|2022-04-08 07:54:50|30337.07|30337.07|30337.07|30337.07|30337.07|30337.07|30337.07|30337.07|0
1649404510000|2022-04-08 07:55:10|30340.6|30340.6|30354.74|30354.74|30354.74|30354.74|30340.6|30340.6|0
1649404570000|2022-04-08 07:56:10|30358.28|30358.28|30354.74|30354.74|30358.28|30358.28|30354.74|30354.74|0
1649404590000|2022-04-08 07:56:30|30358.28|30358.28|30358.28|30358.28|30358.28|30358.28|30358.28|30358.28|0
1649404610000|2022-04-08 07:56:50|30347.67|30347.67|30379.79|30379.79|30379.79|30379.79|30347.67|30347.67|0
1649404620000|2022-04-08 07:57:00|30369.18|30369.18|30362.11|30362.11|30369.18|30369.18|30362.11|30362.11|0
1649404630000|2022-04-08 07:57:10|30363.01|30363.01|30363.61|30363.61|30363.61|30363.61|30363.01|30363.01|0
1649404640000|2022-04-08 07:57:20|30353.01|30353.01|30352.71|30352.71|30353.61|30353.61|30352.71|30352.71|0
1649404660000|2022-04-08 07:57:40|30352.41|30352.41|30352.41|30352.41|30352.41|30352.41|30352.41|30352.41|0
1649404680000|2022-04-08 07:58:00|30359.48|30359.48|30363.01|30363.01|30363.01|30363.01|30359.48|30359.48|0
1649404690000|2022-04-08 07:58:10|30366.55|30366.55|30366.55|30366.55|30366.55|30366.55|30366.55|30366.55|0
1649404700000|2022-04-08 07:58:20|30370.08|30370.08|30370.68|30370.68|30370.68|30370.68|30370.08|30370.08|0
1649404730000|2022-04-08 07:58:50|30367.15|30367.15|30367.15|30367.15|30367.15|30367.15|30367.15|30367.15|0
1649404750000|2022-04-08 07:59:10|30367.75|30367.75|30371.28|30371.28|30371.28|30371.28|30367.75|30367.75|0
1649404760000|2022-04-08 07:59:20|30381.89|30381.89|30381.89|30381.89|30381.89|30381.89|30381.89|30381.89|0
1649404770000|2022-04-08 07:59:30|30378.35|30378.35|30378.35|30378.35|30378.35|30378.35|30378.35|30378.35|0
1649404790000|2022-04-08 07:59:50|30374.82|30374.82|30389.67|30389.67|30389.67|30389.67|30374.82|30374.82|0
1649404810000|2022-04-08 08:00:10|30391.36|30391.36|30388.8|30388.8|30392.33|30392.33|30388.8|30388.8|0
1649404820000|2022-04-08 08:00:20|30389.4|30389.4|30389.4|30389.4|30389.4|30389.4|30389.4|30389.4|0
1649404870000|2022-04-08 08:01:10|30385.86|30385.86|30382.33|30382.33|30385.86|30385.86|30382.33|30382.33|0
1649404880000|2022-04-08 08:01:20|30375.26|30375.26|30375.26|30375.26|30375.26|30375.26|30375.26|30375.26|0
1649404890000|2022-04-08 08:01:30|30378.79|30378.79|30378.79|30378.79|30378.79|30378.79|30378.79|30378.79|0
1649404930000|2022-04-08 08:02:10|30385.86|30385.86|30385.86|30385.86|30385.86|30385.86|30385.86|30385.86|0
1649404960000|2022-04-08 08:02:40|30378.79|30378.79|30378.79|30378.79|30378.79|30378.79|30378.79|30378.79|0
1649404970000|2022-04-08 08:02:50|30382.33|30382.33|30382.33|30382.33|30382.33|30382.33|30382.33|30382.33|0
1649404980000|2022-04-08 08:03:00|30375.26|30375.26|30368.19|30368.19|30375.26|30375.26|30368.19|30368.19|0
1649404990000|2022-04-08 08:03:10|30375.26|30375.26|30378.79|30378.79|30378.79|30378.79|30375.26|30375.26|0
1649405040000|2022-04-08 08:04:00|30379.09|30379.09|30379.64|30379.64|30379.64|30379.64|30379.09|30379.09|0
1649405050000|2022-04-08 08:04:10|30380.05|30380.05|30388.02|30388.02|30388.02|30388.02|30380.05|30380.05|0
1649405060000|2022-04-08 08:04:20|30387.72|30387.72|30390.65|30390.65|30390.95|30390.95|30386.51|30386.51|0
1649405070000|2022-04-08 08:04:30|30390.95|30390.95|30391.25|30391.25|30391.25|30391.25|30390.95|30390.95|0
1649405080000|2022-04-08 08:04:40|30391.55|30391.55|30391.55|30391.55|30391.55|30391.55|30391.55|30391.55|0
1649405100000|2022-04-08 08:05:00|30388.02|30388.02|30388.02|30388.02|30388.02|30388.02|30388.02|30388.02|0
1649405130000|2022-04-08 08:05:30|30380.95|30380.95|30380.95|30380.95|30380.95|30380.95|30380.95|30380.95|0
1649405150000|2022-04-08 08:05:50|30384.48|30384.48|30384.18|30384.18|30384.48|30384.48|30384.18|30384.18|0
1649405160000|2022-04-08 08:06:00|30391.25|30391.25|30391.25|30391.25|30391.25|30391.25|30391.25|30391.25|0
1649405170000|2022-04-08 08:06:10|30387.72|30387.72|30380.65|30380.65|30387.72|30387.72|30377.11|30377.11|0
1649405180000|2022-04-08 08:06:20|30384.18|30384.18|30384.18|30384.18|30384.18|30384.18|30384.18|30384.18|0
1649405220000|2022-04-08 08:07:00|30387.72|30387.72|30384.18|30384.18|30387.72|30387.72|30384.18|30384.18|0
1649405230000|2022-04-08 08:07:10|30380.65|30380.65|30377.11|30377.11|30380.65|30380.65|30377.11|30377.11|0
1649405240000|2022-04-08 08:07:20|30380.65|30380.65|30384.18|30384.18|30384.18|30384.18|30380.65|30380.65|0
1649405290000|2022-04-08 08:08:10|30391.25|30391.25|30391.25|30391.25|30394.79|30394.79|30391.25|30391.25|0
1649405330000|2022-04-08 08:08:50|30389.45|30389.45|30389.75|30389.75|30389.75|30389.75|30389.45|30389.45|0
1649405340000|2022-04-08 08:09:00|30390.05|30390.05|30394.18|30394.18|30394.18|30394.18|30390.05|30390.05|0
1649405350000|2022-04-08 08:09:10|30394.49|30394.49|30394.49|30394.49|30394.49|30394.49|30394.49|30394.49|0
1649405370000|2022-04-08 08:09:30|30408.62|30408.62|30405.09|30405.09|30408.62|30408.62|30405.09|30405.09|0
1649405380000|2022-04-08 08:09:40|30408.62|30408.62|30405.09|30405.09|30408.62|30408.62|30405.09|30405.09|0
1649405400000|2022-04-08 08:10:00|30412.16|30412.16|30412.16|30412.16|30412.98|30412.98|30412.16|30412.16|0
1649405430000|2022-04-08 08:10:30|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|30419.23|0
1649405440000|2022-04-08 08:10:40|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|30422.76|0
1649405460000|2022-04-08 08:11:00|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|30426.3|0
1649405470000|2022-04-08 08:11:10|30433.37|30433.37|30433.78|30433.78|30433.78|30433.78|30433.37|30433.37|0
1649405480000|2022-04-08 08:11:20|30437.31|30437.31|30437.31|30437.31|30437.31|30437.31|30437.31|30437.31|0
1649405490000|2022-04-08 08:11:30|30447.92|30447.92|30447.92|30447.92|30447.92|30447.92|30447.92|30447.92|0
1649405500000|2022-04-08 08:11:40|30454.99|30454.99|30454.99|30454.99|30454.99|30454.99|30454.99|30454.99|0
1649405520000|2022-04-08 08:12:00|30458.52|30458.52|30462.06|30462.06|30462.06|30462.06|30458.52|30458.52|0
1649405530000|2022-04-08 08:12:10|30462.66|30462.66|30466.19|30466.19|30466.19|30466.19|30462.66|30462.66|0
1649405540000|2022-04-08 08:12:20|30467.4|30467.4|30470.63|30470.63|30470.93|30470.93|30467.4|30467.4|0
1649405560000|2022-04-08 08:12:40|30474.16|30474.16|30477.7|30477.7|30477.7|30477.7|30474.16|30474.16|0
1649405590000|2022-04-08 08:13:10|30481.23|30481.23|30481.23|30481.23|30481.23|30481.23|30481.23|30481.23|0
1649405600000|2022-04-08 08:13:20|30477.7|30477.7|30488.3|30488.3|30488.3|30488.3|30477.7|30477.7|0
1649405630000|2022-04-08 08:13:50|30474.16|30474.16|30467.1|30467.1|30474.16|30474.16|30467.1|30467.1|0
1649405650000|2022-04-08 08:14:10|30470.63|30470.63|30470.63|30470.63|30470.63|30470.63|30470.63|30470.63|0
1649405670000|2022-04-08 08:14:30|30474.16|30474.16|30474.16|30474.16|30474.16|30474.16|30474.16|30474.16|0
1649405700000|2022-04-08 08:15:00|30473.86|30473.86|30473.86|30473.86|30473.86|30473.86|30473.86|30473.86|0
1649405730000|2022-04-08 08:15:30|30480.93|30480.93|30484.47|30484.47|30488|30488|30480.93|30480.93|0
1649405740000|2022-04-08 08:15:40|30480.93|30480.93|30480.93|30480.93|30480.93|30480.93|30480.93|30480.93|0
1649405770000|2022-04-08 08:16:10|30477.4|30477.4|30470.57|30470.57|30477.64|30477.64|30470.57|30470.57|0
1649405780000|2022-04-08 08:16:20|30469.07|30469.07|30468.47|30468.47|30469.07|30469.07|30468.47|30468.47|0
1649405790000|2022-04-08 08:16:30|30467.57|30467.57|30467.57|30467.57|30467.57|30467.57|30467.57|30467.57|0
1649405800000|2022-04-08 08:16:40|30460.5|30460.5|30449.89|30449.89|30460.5|30460.5|30449.89|30449.89|0
1649405810000|2022-04-08 08:16:50|30446.36|30446.36|30446.36|30446.36|30446.36|30446.36|30446.36|30446.36|0
1649405860000|2022-04-08 08:17:40|30445.16|30445.16|30434.55|30434.55|30445.16|30445.16|30434.55|30434.55|0
1649405880000|2022-04-08 08:18:00|30433.73|30433.73|30433.73|30433.73|30433.73|30433.73|30433.73|30433.73|0
1649405900000|2022-04-08 08:18:20|30437.27|30437.27|30437.27|30437.27|30437.27|30437.27|30437.27|30437.27|0
1649405930000|2022-04-08 08:18:50|30437.03|30437.03|30437.03|30437.03|30437.03|30437.03|30437.03|30437.03|0
1649405940000|2022-04-08 08:19:00|30433.49|30433.49|30433.49|30433.49|30433.49|30433.49|30433.49|30433.49|0
1649405950000|2022-04-08 08:19:10|30440.56|30440.56|30433.49|30433.49|30440.56|30440.56|30433.49|30433.49|0
1649405970000|2022-04-08 08:19:30|30426.42|30426.42|30426.42|30426.42|30426.42|30426.42|30426.42|30426.42|0
1649405980000|2022-04-08 08:19:40|30405.21|30405.21|30405.21|30405.21|30405.21|30405.21|30405.21|30405.21|0
1649406070000|2022-04-08 08:21:10|30408.75|30408.75|30412.28|30412.28|30412.28|30412.28|30408.75|30408.75|0
1649406120000|2022-04-08 08:22:00|30416.42|30416.42|30416.42|30416.42|30416.42|30416.42|30416.42|30416.42|0
1649406130000|2022-04-08 08:22:10|30409.35|30409.35|30409.65|30409.65|30409.65|30409.65|30409.35|30409.35|0
1649406170000|2022-04-08 08:22:50|30416.72|30416.72|30416.72|30416.72|30416.72|30416.72|30416.72|30416.72|0
1649406190000|2022-04-08 08:23:10|30417.62|30417.62|30418.22|30418.22|30418.22|30418.22|30417.62|30417.62|0
1649406200000|2022-04-08 08:23:20|30425.29|30425.29|30425.89|30425.89|30425.89|30425.89|30425.29|30425.29|0
1649406210000|2022-04-08 08:23:30|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|30424.99|0
1649406250000|2022-04-08 08:24:10|30421.45|30421.45|30421.45|30421.45|30421.45|30421.45|30421.45|30421.45|0
1649406260000|2022-04-08 08:24:20|30421.86|30421.86|30421.86|30421.86|30421.86|30421.86|30421.86|30421.86|0
1649406270000|2022-04-08 08:24:30|30432.47|30432.47|30432.47|30432.47|30432.47|30432.47|30432.47|30432.47|0
1649406280000|2022-04-08 08:24:40|30432.77|30432.77|30439.84|30439.84|30439.84|30439.84|30432.77|30432.77|0
1649406290000|2022-04-08 08:24:50|30443.37|30443.37|30443.37|30443.37|30443.37|30443.37|30443.37|30443.37|0
1649406300000|2022-04-08 08:25:00|30432.77|30432.77|30425.1|30425.1|30432.77|30432.77|30425.1|30425.1|0
1649406310000|2022-04-08 08:25:10|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|0
1649406320000|2022-04-08 08:25:20|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|0
1649406350000|2022-04-08 08:25:50|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|30421.56|0
1649406410000|2022-04-08 08:26:50|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|30418.03|0
1649406420000|2022-04-08 08:27:00|30417.21|30417.21|30417.21|30417.21|30417.21|30417.21|30417.21|30417.21|0
1649406450000|2022-04-08 08:27:30|30413.67|30413.67|30406.6|30406.6|30413.67|30413.67|30406.6|30406.6|0
1649406470000|2022-04-08 08:27:50|30410.14|30410.14|30410.14|30410.14|30410.14|30410.14|30410.14|30410.14|0
1649406480000|2022-04-08 08:28:00|30410.44|30410.44|30410.44|30410.44|30410.44|30410.44|30410.44|30410.44|0
1649406490000|2022-04-08 08:28:10|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|0
1649406500000|2022-04-08 08:28:20|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|0
1649406510000|2022-04-08 08:28:30|30431.65|30431.65|30424.58|30424.58|30431.65|30431.65|30424.58|30424.58|0
1649406520000|2022-04-08 08:28:40|30431.65|30431.65|30431.65|30431.65|30431.65|30431.65|30431.65|30431.65|0
1649406530000|2022-04-08 08:28:50|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|0
1649406580000|2022-04-08 08:29:40|30427.87|30427.87|30420.8|30420.8|30427.87|30427.87|30420.8|30420.8|0
1649406590000|2022-04-08 08:29:50|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|30421.04|0
1649406600000|2022-04-08 08:30:00|30424.58|30424.58|30431.65|30431.65|30431.65|30431.65|30424.58|30424.58|0
1649406630000|2022-04-08 08:30:30|30438.72|30438.72|30438.72|30438.72|30438.72|30438.72|30438.72|30438.72|0
1649406640000|2022-04-08 08:30:40|30431.65|30431.65|30431.65|30431.65|30431.65|30431.65|30431.65|30431.65|0
1649406650000|2022-04-08 08:30:50|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|30428.11|0
1649406670000|2022-04-08 08:31:10|30424.58|30424.58|30424.58|30424.58|30424.58|30424.58|30424.58|30424.58|0
1649406700000|2022-04-08 08:31:40|30424.88|30424.88|30424.64|30424.64|30424.88|30424.88|30424.64|30424.64|0
1649406770000|2022-04-08 08:32:50|30424.34|30424.34|30424.34|30424.34|30424.34|30424.34|30424.34|30424.34|0
1649406810000|2022-04-08 08:33:30|30427.87|30427.87|30427.87|30427.87|30427.87|30427.87|30427.87|30427.87|0
1649406820000|2022-04-08 08:33:40|30417.27|30417.27|30417.27|30417.27|30417.27|30417.27|30417.27|30417.27|0
1649406850000|2022-04-08 08:34:10|30413.73|30413.73|30413.73|30413.73|30413.73|30413.73|30413.73|30413.73|0
1649406880000|2022-04-08 08:34:40|30417.27|30417.27|30417.27|30417.27|30417.27|30417.27|30417.27|30417.27|0
1649406900000|2022-04-08 08:35:00|30413.73|30413.73|30415.22|30415.22|30415.63|30415.63|30412.09|30412.09|0
1649406910000|2022-04-08 08:35:10|30414.92|30414.92|30414.92|30414.92|30414.92|30414.92|30414.92|30414.92|0
1649406920000|2022-04-08 08:35:20|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|0
1649406950000|2022-04-08 08:35:50|30414.92|30414.92|30414.92|30414.92|30414.92|30414.92|30414.92|30414.92|0
1649406960000|2022-04-08 08:36:00|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|30411.38|0
1649406990000|2022-04-08 08:36:30|30407.85|30407.85|30407.85|30407.85|30407.85|30407.85|30407.85|30407.85|0
1649407010000|2022-04-08 08:36:50|30404.31|30404.31|30404.31|30404.31|30404.31|30404.31|30404.31|30404.31|0
1649407030000|2022-04-08 08:37:10|30403.59|30403.59|30404.31|30404.31|30404.31|30404.31|30403.59|30403.59|0
1649407040000|2022-04-08 08:37:20|30404.72|30404.72|30404.72|30404.72|30404.72|30404.72|30404.72|30404.72|0
1649407050000|2022-04-08 08:37:30|30408.26|30408.26|30408.26|30408.26|30408.26|30408.26|30408.26|30408.26|0
1649407090000|2022-04-08 08:38:10|30408.86|30408.86|30408.86|30408.86|30408.86|30408.86|30408.86|30408.86|0
1649407110000|2022-04-08 08:38:30|30401.79|30401.79|30401.79|30401.79|30401.79|30401.79|30401.79|30401.79|0
1649407120000|2022-04-08 08:38:40|30394.72|30394.72|30394.72|30394.72|30394.72|30394.72|30394.72|30394.72|0
1649407140000|2022-04-08 08:39:00|30391.18|30391.18|30394.72|30394.72|30394.72|30394.72|30391.18|30391.18|0
1649407150000|2022-04-08 08:39:10|30387.65|30387.65|30387.95|30387.95|30387.95|30387.95|30387.65|30387.65|0
1649407160000|2022-04-08 08:39:20|30388.36|30388.36|30388.77|30388.77|30388.77|30388.77|30388.36|30388.36|0
1649407170000|2022-04-08 08:39:30|30392.3|30392.3|30392.3|30392.3|30392.3|30392.3|30392.3|30392.3|0
1649407180000|2022-04-08 08:39:40|30395.84|30395.84|30402.91|30402.91|30402.91|30402.91|30395.84|30395.84|0
1649407240000|2022-04-08 08:40:40|30403.21|30403.21|30402.01|30402.01|30403.21|30403.21|30402.01|30402.01|0
1649407250000|2022-04-08 08:40:50|30401.71|30401.71|30402.31|30402.31|30402.31|30402.31|30401.71|30401.71|0
1649407260000|2022-04-08 08:41:00|30401.71|30401.71|30412.91|30412.91|30412.91|30412.91|30401.71|30401.71|0
1649407290000|2022-04-08 08:41:30|30413.51|30413.51|30413.51|30413.51|30413.51|30413.51|30413.51|30413.51|0
1649407310000|2022-04-08 08:41:50|30412.79|30412.79|30412.79|30412.79|30412.79|30412.79|30412.79|30412.79|0
1649407390000|2022-04-08 08:43:10|30412.54|30412.54|30412.54|30412.54|30412.54|30412.54|30412.54|30412.54|0
1649407400000|2022-04-08 08:43:20|30409.01|30409.01|30409.01|30409.01|30409.01|30409.01|30409.01|30409.01|0
1649407410000|2022-04-08 08:43:30|30405.47|30405.47|30405.47|30405.47|30405.47|30405.47|30405.47|30405.47|0
1649407470000|2022-04-08 08:44:30|30401.94|30401.94|30401.34|30401.34|30401.94|30401.94|30401.34|30401.34|0
1649407490000|2022-04-08 08:44:50|30390.73|30390.73|30397.8|30397.8|30397.8|30397.8|30390.73|30390.73|0
1649407500000|2022-04-08 08:45:00|30397.68|30397.68|30398.05|30398.05|30398.05|30398.05|30397.68|30397.68|0
1649407530000|2022-04-08 08:45:30|30401.58|30401.58|30401.58|30401.58|30401.58|30401.58|30401.58|30401.58|0
1649407550000|2022-04-08 08:45:50|30401.17|30401.17|30400.76|30400.76|30401.17|30401.17|30400.76|30400.76|0
1649407560000|2022-04-08 08:46:00|30400.46|30400.46|30400.46|30400.46|30400.46|30400.46|30400.46|30400.46|0
1649407570000|2022-04-08 08:46:10|30396.93|30396.93|30396.93|30396.93|30396.93|30396.93|30396.93|30396.93|0
1649407650000|2022-04-08 08:47:30|30396.52|30396.52|30396.52|30396.52|30396.52|30396.52|30396.52|30396.52|0
1649407750000|2022-04-08 08:49:10|30385.91|30385.91|30385.91|30385.91|30385.91|30385.91|30385.91|30385.91|0
1649407780000|2022-04-08 08:49:40|30378.84|30378.84|30378.84|30378.84|30378.84|30378.84|30378.84|30378.84|0
1649407900000|2022-04-08 08:51:40|30385.91|30385.91|30385.91|30385.91|30385.91|30385.91|30385.91|30385.91|0
1649407910000|2022-04-08 08:51:50|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|0
1649407920000|2022-04-08 08:52:00|30389.45|30389.45|30392.98|30392.98|30392.98|30392.98|30389.45|30389.45|0
1649407930000|2022-04-08 08:52:10|30389.45|30389.45|30378.84|30378.84|30389.45|30389.45|30378.84|30378.84|0
1649407940000|2022-04-08 08:52:20|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|30382.38|0
1649407950000|2022-04-08 08:52:30|30375.31|30375.31|30375.31|30375.31|30375.31|30375.31|30375.31|30375.31|0
1649407970000|2022-04-08 08:52:50|30371.77|30371.77|30371.77|30371.77|30371.77|30371.77|30371.77|30371.77|0
1649407980000|2022-04-08 08:53:00|30370.57|30370.57|30363.5|30363.5|30370.57|30370.57|30363.5|30363.5|0
1649407990000|2022-04-08 08:53:10|30362.68|30362.68|30362.68|30362.68|30362.68|30362.68|30362.68|30362.68|0
1649408000000|2022-04-08 08:53:20|30366.22|30366.22|30369.75|30369.75|30369.75|30369.75|30366.22|30366.22|0
1649408010000|2022-04-08 08:53:30|30373.29|30373.29|30387.43|30387.43|30387.43|30387.43|30373.29|30373.29|0
1649408020000|2022-04-08 08:53:40|30390.96|30390.96|30390.96|30390.96|30390.96|30390.96|30390.96|30390.96|0
1649408050000|2022-04-08 08:54:10|30383.89|30383.89|30383.89|30383.89|30383.89|30383.89|30383.89|30383.89|0
1649408060000|2022-04-08 08:54:20|30387.43|30387.43|30387.43|30387.43|30387.43|30387.43|30387.43|30387.43|0
1649408070000|2022-04-08 08:54:30|30383.89|30383.89|30383.89|30383.89|30383.89|30383.89|30383.89|30383.89|0
1649408090000|2022-04-08 08:54:50|30376.82|30376.82|30372.99|30372.99|30376.82|30376.82|30372.68|30372.68|0
1649408100000|2022-04-08 08:55:00|30372.5|30372.5|30372.5|30372.5|30372.5|30372.5|30372.5|30372.5|0
1649408110000|2022-04-08 08:55:10|30372.91|30372.91|30372.91|30372.91|30372.91|30372.91|30372.91|30372.91|0
1649408120000|2022-04-08 08:55:20|30376.45|30376.45|30376.45|30376.45|30376.45|30376.45|30376.45|30376.45|0
1649408130000|2022-04-08 08:55:30|30375.84|30375.84|30361.71|30361.71|30375.84|30375.84|30361.71|30361.71|0
1649408140000|2022-04-08 08:55:40|30372.31|30372.31|30372.31|30372.31|30372.31|30372.31|30372.31|30372.31|0
1649408180000|2022-04-08 08:56:20|30379.38|30379.38|30379.38|30379.38|30379.38|30379.38|30379.38|30379.38|0
1649408220000|2022-04-08 08:57:00|30386.45|30386.45|30386.45|30386.45|30386.45|30386.45|30386.45|30386.45|0
1649408230000|2022-04-08 08:57:10|30386.75|30386.75|30386.45|30386.45|30386.75|30386.75|30386.45|30386.45|0
1649408240000|2022-04-08 08:57:20|30386.15|30386.15|30386.15|30386.15|30386.15|30386.15|30386.15|30386.15|0
1649408250000|2022-04-08 08:57:30|30389.68|30389.68|30375.24|30375.24|30389.68|30389.68|30375.24|30375.24|0
1649408260000|2022-04-08 08:57:40|30375.54|30375.54|30375.54|30375.54|30375.54|30375.54|30375.54|30375.54|0
1649408270000|2022-04-08 08:57:50|30372.01|30372.01|30372.01|30372.01|30372.01|30372.01|30372.01|30372.01|0
1649408290000|2022-04-08 08:58:10|30375.54|30375.54|30357.87|30357.87|30375.54|30375.54|30357.87|30357.87|0
1649408300000|2022-04-08 08:58:20|30358.47|30358.47|30357.87|30357.87|30358.47|30358.47|30357.87|30357.87|0
1649408320000|2022-04-08 08:58:40|30358.17|30358.17|30351.1|30351.1|30358.17|30358.17|30351.1|30351.1|0
1649408350000|2022-04-08 08:59:10|30347.57|30347.57|30347.46|30347.46|30347.57|30347.57|30347.16|30347.16|0
1649408360000|2022-04-08 08:59:20|30347.16|30347.16|30328.66|30328.66|30347.16|30347.16|30328.66|30328.66|0
1649408370000|2022-04-08 08:59:30|30327.84|30327.84|30327.84|30327.84|30327.84|30327.84|30327.84|30327.84|0
1649408380000|2022-04-08 08:59:40|30326.94|30326.94|30327.54|30327.54|30327.54|30327.54|30326.94|30326.94|0
1649408390000|2022-04-08 08:59:50|30327.24|30327.24|30316.09|30316.09|30327.24|30327.24|30316.09|30316.09|0
1649408400000|2022-04-08 09:00:00|30315.79|30315.79|30312.25|30312.25|30316.09|30316.09|30311.35|30311.35|0
1649408420000|2022-04-08 09:00:20|30308.72|30308.72|30308.72|30308.72|30308.72|30308.72|30308.72|30308.72|0
1649408430000|2022-04-08 09:00:30|30305.18|30305.18|30307.52|30307.52|30308.72|30308.72|30305.18|30305.18|0
1649408450000|2022-04-08 09:00:50|30306.29|30306.29|30288.61|30288.61|30306.29|30306.29|30288.61|30288.61|0
1649408460000|2022-04-08 09:01:00|30289.43|30289.43|30296.91|30296.91|30296.91|30296.91|30289.43|30289.43|0
1649408470000|2022-04-08 09:01:10|30289.84|30289.84|30285.88|30285.88|30289.84|30289.84|30285.58|30285.58|0
1649408480000|2022-04-08 09:01:20|30286.25|30286.25|30286.25|30286.25|30286.25|30286.25|30286.25|30286.25|0
1649408490000|2022-04-08 09:01:30|30293.32|30293.32|30289.78|30289.78|30293.32|30293.32|30289.78|30289.78|0
1649408510000|2022-04-08 09:01:50|30293.32|30293.32|30285.95|30285.95|30293.32|30293.32|30282.41|30282.41|0
1649408520000|2022-04-08 09:02:00|30293.02|30293.02|30293.02|30293.02|30293.02|30293.02|30293.02|30293.02|0
1649408530000|2022-04-08 09:02:10|30300.08|30300.08|30300.08|30300.08|30300.08|30300.08|30300.08|30300.08|0
1649408540000|2022-04-08 09:02:20|30314.22|30314.22|30314.22|30314.22|30314.22|30314.22|30314.22|30314.22|0
1649408550000|2022-04-08 09:02:30|30317.76|30317.76|30317.76|30317.76|30317.76|30317.76|30317.76|30317.76|0
1649408570000|2022-04-08 09:02:50|30317.16|30317.16|30318.06|30318.06|30318.06|30318.06|30317.16|30317.16|0
1649408610000|2022-04-08 09:03:30|30310.99|30310.99|30310.69|30310.69|30310.99|30310.99|30310.09|30310.09|0
1649408620000|2022-04-08 09:03:40|30307.15|30307.15|30300.08|30300.08|30307.15|30307.15|30300.08|30300.08|0
1649408640000|2022-04-08 09:04:00|30299.78|30299.78|30299.78|30299.78|30299.78|30299.78|30299.78|30299.78|0
1649408650000|2022-04-08 09:04:10|30300.08|30300.08|30300.69|30300.69|30300.69|30300.69|30300.08|30300.08|0
1649408670000|2022-04-08 09:04:30|30311.29|30311.29|30311.29|30311.29|30311.29|30311.29|30311.29|30311.29|0
1649408710000|2022-04-08 09:05:10|30304.22|30304.22|30304.22|30304.22|30304.22|30304.22|30304.22|30304.22|0
1649408720000|2022-04-08 09:05:20|30311.65|30311.65|30311.65|30311.65|30311.65|30311.65|30311.65|30311.65|0
1649408730000|2022-04-08 09:05:30|30318.72|30318.72|30325.79|30325.79|30325.79|30325.79|30318.72|30318.72|0
1649408750000|2022-04-08 09:05:50|30329.33|30329.33|30329.33|30329.33|30329.33|30329.33|30329.33|30329.33|0
1649408770000|2022-04-08 09:06:10|30329.03|30329.03|30321.96|30321.96|30329.03|30329.03|30321.96|30321.96|0
1649408780000|2022-04-08 09:06:20|30321.14|30321.14|30320.73|30320.73|30321.14|30321.14|30320.73|30320.73|0
1649408790000|2022-04-08 09:06:30|30319.91|30319.91|30304.87|30304.87|30319.91|30319.91|30304.87|30304.87|0
1649408800000|2022-04-08 09:06:40|30297.8|30297.8|30297.8|30297.8|30297.8|30297.8|30297.8|30297.8|0
1649408810000|2022-04-08 09:06:50|30301.33|30301.33|30304.87|30304.87|30304.87|30304.87|30301.33|30301.33|0
1649408820000|2022-04-08 09:07:00|30304.27|30304.27|30301.33|30301.33|30304.27|30304.27|30301.33|30301.33|0
1649408850000|2022-04-08 09:07:30|30302.56|30302.56|30303.38|30303.38|30303.38|30303.38|30302.15|30302.15|0
1649408860000|2022-04-08 09:07:40|30302.78|30302.78|30306.32|30306.32|30306.32|30306.32|30302.78|30302.78|0
1649408880000|2022-04-08 09:08:00|30302.78|30302.78|30302.78|30302.78|30302.78|30302.78|30302.78|30302.78|0
1649408910000|2022-04-08 09:08:30|30306.32|30306.32|30306.32|30306.32|30306.32|30306.32|30306.32|30306.32|0
1649408950000|2022-04-08 09:09:10|30306.62|30306.62|30306.02|30306.02|30306.62|30306.62|30306.02|30306.02|0
1649408960000|2022-04-08 09:09:20|30305.2|30305.2|30305.2|30305.2|30305.2|30305.2|30305.2|30305.2|0
1649408980000|2022-04-08 09:09:40|30298.13|30298.13|30298.13|30298.13|30298.13|30298.13|30298.13|30298.13|0
1649409010000|2022-04-08 09:10:10|30291.06|30291.06|30291.06|30291.06|30291.06|30291.06|30291.06|30291.06|0
1649409020000|2022-04-08 09:10:20|30294.59|30294.59|30281.35|30281.35|30294.59|30294.59|30281.35|30281.35|0
1649409040000|2022-04-08 09:10:40|30277.82|30277.82|30284.89|30284.89|30284.89|30284.89|30277.82|30277.82|0
1649409050000|2022-04-08 09:10:50|30291.96|30291.96|30291.96|30291.96|30291.96|30291.96|30291.96|30291.96|0
1649409070000|2022-04-08 09:11:10|30302.56|30302.56|30302.56|30302.56|30302.56|30302.56|30302.56|30302.56|0
1649409120000|2022-04-08 09:12:00|30306.1|30306.1|30299.03|30299.03|30306.1|30306.1|30299.03|30299.03|0
1649409130000|2022-04-08 09:12:10|30291.96|30291.96|30291.96|30291.96|30291.96|30291.96|30291.96|30291.96|0
1649409140000|2022-04-08 09:12:20|30299.03|30299.03|30299.03|30299.03|30299.03|30299.03|30299.03|30299.03|0
1649409150000|2022-04-08 09:12:30|30302.56|30302.56|30302.56|30302.56|30302.56|30302.56|30302.56|30302.56|0
1649409170000|2022-04-08 09:12:50|30295.49|30295.49|30295.49|30295.49|30295.49|30295.49|30295.49|30295.49|0
1649409210000|2022-04-08 09:13:30|30288.42|30288.42|30288.42|30288.42|30288.42|30288.42|30288.42|30288.42|0
1649409220000|2022-04-08 09:13:40|30281.35|30281.35|30281.35|30281.35|30281.35|30281.35|30281.35|30281.35|0
1649409230000|2022-04-08 09:13:50|30281.05|30281.05|30281.05|30281.05|30281.05|30281.05|30281.05|30281.05|0
1649409250000|2022-04-08 09:14:10|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|0
1649409260000|2022-04-08 09:14:20|30280.15|30280.15|30280.75|30280.75|30280.75|30280.75|30280.15|30280.15|0
1649409270000|2022-04-08 09:14:30|30287.82|30287.82|30287.82|30287.82|30287.82|30287.82|30287.82|30287.82|0
1649409280000|2022-04-08 09:14:40|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|0
1649409290000|2022-04-08 09:14:50|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|0
1649409310000|2022-04-08 09:15:10|30284.29|30284.29|30286.59|30286.59|30287.82|30287.82|30284.29|30284.29|0
1649409340000|2022-04-08 09:15:40|30279.52|30279.52|30279.52|30279.52|30279.52|30279.52|30279.52|30279.52|0
1649409390000|2022-04-08 09:16:30|30279.82|30279.82|30280.64|30280.64|30280.64|30280.64|30279.82|30279.82|0
1649409400000|2022-04-08 09:16:40|30281.05|30281.05|30284.29|30284.29|30284.59|30284.59|30281.05|30281.05|0
1649409410000|2022-04-08 09:16:50|30277.22|30277.22|30280.75|30280.75|30280.75|30280.75|30277.22|30277.22|0
1649409440000|2022-04-08 09:17:20|30280.45|30280.45|30280.45|30280.45|30280.45|30280.45|30280.45|30280.45|0
1649409450000|2022-04-08 09:17:30|30276.92|30276.92|30280.45|30280.45|30280.45|30280.45|30276.92|30276.92|0
1649409460000|2022-04-08 09:17:40|30280.75|30280.75|30277.22|30277.22|30280.75|30280.75|30277.22|30277.22|0
1649409470000|2022-04-08 09:17:50|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|0
1649409480000|2022-04-08 09:18:00|30281.05|30281.05|30280.75|30280.75|30281.05|30281.05|30280.75|30280.75|0
1649409490000|2022-04-08 09:18:10|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|0
1649409500000|2022-04-08 09:18:20|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|0
1649409510000|2022-04-08 09:18:30|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|30277.22|0
1649409520000|2022-04-08 09:18:40|30284.29|30284.29|30284.29|30284.29|30284.29|30284.29|30284.29|30284.29|0
1649409530000|2022-04-08 09:18:50|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|30280.75|0
1649409540000|2022-04-08 09:19:00|30281.35|30281.35|30278.12|30278.12|30281.65|30281.65|30278.12|30278.12|0
1649409550000|2022-04-08 09:19:10|30277.82|30277.82|30277.82|30277.82|30277.82|30277.82|30277.82|30277.82|0
1649409560000|2022-04-08 09:19:20|30277.52|30277.52|30277.52|30277.52|30277.82|30277.82|30277.52|30277.52|0
1649409580000|2022-04-08 09:19:40|30270.45|30270.45|30270.45|30270.45|30270.45|30270.45|30270.45|30270.45|0
1649409600000|2022-04-08 09:20:00|30269.63|30269.63|30269.63|30269.63|30269.63|30269.63|30269.63|30269.63|0
1649409610000|2022-04-08 09:20:10|30259.02|30259.02|30259.02|30259.02|30259.02|30259.02|30259.02|30259.02|0
1649409630000|2022-04-08 09:20:30|30262.56|30262.56|30263.46|30263.46|30263.46|30263.46|30262.56|30262.56|0
1649409640000|2022-04-08 09:20:40|30252.85|30252.85|30252.85|30252.85|30252.85|30252.85|30252.85|30252.85|0
1649409660000|2022-04-08 09:21:00|30253.46|30253.46|30253.46|30253.46|30253.46|30253.46|30253.46|30253.46|0
1649409670000|2022-04-08 09:21:10|30256.99|30256.99|30260.53|30260.53|30260.53|30260.53|30256.99|30256.99|0
1649409680000|2022-04-08 09:21:20|30260.28|30260.28|30260.04|30260.04|30260.28|30260.28|30260.04|30260.04|0
1649409700000|2022-04-08 09:21:40|30242.37|30242.37|30242.37|30242.37|30242.37|30242.37|30242.37|30242.37|0
1649409710000|2022-04-08 09:21:50|30241.96|30241.96|30231.35|30231.35|30241.96|30241.96|30231.35|30231.35|0
1649409730000|2022-04-08 09:22:10|30224.28|30224.28|30220.75|30220.75|30224.28|30224.28|30220.75|30220.75|0
1649409750000|2022-04-08 09:22:30|30221.16|30221.16|30221.16|30221.16|30221.16|30221.16|30221.16|30221.16|0
1649409760000|2022-04-08 09:22:40|30217.62|30217.62|30217.62|30217.62|30217.62|30217.62|30217.62|30217.62|0
1649409780000|2022-04-08 09:23:00|30221.16|30221.16|30220.75|30220.75|30224.69|30224.69|30220.75|30220.75|0
1649409790000|2022-04-08 09:23:10|30217.21|30217.21|30210.14|30210.14|30217.21|30217.21|30210.14|30210.14|0
1649409800000|2022-04-08 09:23:20|30206.61|30206.61|30206.61|30206.61|30206.61|30206.61|30206.61|30206.61|0
1649409810000|2022-04-08 09:23:30|30210.14|30210.14|30210.14|30210.14|30210.14|30210.14|30210.14|30210.14|0
1649409820000|2022-04-08 09:23:40|30208.94|30208.94|30208.94|30208.94|30208.94|30208.94|30208.94|30208.94|0
1649409840000|2022-04-08 09:24:00|30209.35|30209.35|30209.35|30209.35|30209.35|30209.35|30209.35|30209.35|0
1649409850000|2022-04-08 09:24:10|30205.82|30205.82|30205.82|30205.82|30205.82|30205.82|30205.82|30205.82|0
1649409880000|2022-04-08 09:24:40|30216.42|30216.42|30219.96|30219.96|30219.96|30219.96|30216.42|30216.42|0
1649409890000|2022-04-08 09:24:50|30223.49|30223.49|30241.17|30241.17|30241.17|30241.17|30223.49|30223.49|0
1649409900000|2022-04-08 09:25:00|30234.1|30234.1|30234.1|30234.1|30234.1|30234.1|30234.1|30234.1|0
1649409930000|2022-04-08 09:25:30|30230.56|30230.56|30229.33|30229.33|30230.56|30230.56|30229.33|30229.33|0
1649409950000|2022-04-08 09:25:50|30225.8|30225.8|30225.8|30225.8|30225.8|30225.8|30225.8|30225.8|0
1649409970000|2022-04-08 09:26:10|30226.04|30226.04|30225.44|30225.44|30226.04|30226.04|30225.44|30225.44|0
1649409990000|2022-04-08 09:26:30|30239.58|30239.58|30239.58|30239.58|30239.58|30239.58|30239.58|30239.58|0
1649410040000|2022-04-08 09:27:20|30243.11|30243.11|30246.65|30246.65|30246.65|30246.65|30243.11|30243.11|0
1649410060000|2022-04-08 09:27:40|30239.58|30239.58|30239.58|30239.58|30239.58|30239.58|30239.58|30239.58|0
1649410070000|2022-04-08 09:27:50|30236.04|30236.04|30221.9|30221.9|30236.04|30236.04|30221.9|30221.9|0
1649410100000|2022-04-08 09:28:20|30225.44|30225.44|30225.03|30225.03|30225.44|30225.44|30225.03|30225.03|0
1649410110000|2022-04-08 09:28:30|30210.89|30210.89|30210.89|30210.89|30210.89|30210.89|30210.89|30210.89|0
1649410130000|2022-04-08 09:28:50|30207.35|30207.35|30210.89|30210.89|30210.89|30210.89|30207.35|30207.35|0
1649410180000|2022-04-08 09:29:40|30207.35|30207.35|30207.35|30207.35|30207.35|30207.35|30207.35|30207.35|0
1649410200000|2022-04-08 09:30:00|30207.05|30207.05|30199.98|30199.98|30207.05|30207.05|30199.98|30199.98|0
1649410210000|2022-04-08 09:30:10|30196.45|30196.45|30196.45|30196.45|30196.45|30196.45|30196.45|30196.45|0
1649410240000|2022-04-08 09:30:40|30199.98|30199.98|30203.52|30203.52|30203.52|30203.52|30199.98|30199.98|0
1649410270000|2022-04-08 09:31:10|30199.98|30199.98|30199.98|30199.98|30199.98|30199.98|30199.98|30199.98|0
1649410290000|2022-04-08 09:31:30|30203.52|30203.52|30203.82|30203.82|30203.82|30203.82|30203.52|30203.52|0
1649410310000|2022-04-08 09:31:50|30203.52|30203.52|30207.05|30207.05|30210.59|30210.59|30203.52|30203.52|0
1649410340000|2022-04-08 09:32:20|30210.59|30210.59|30211|30211|30214.53|30214.53|30210.59|30210.59|0
1649410360000|2022-04-08 09:32:40|30207.46|30207.46|30207.46|30207.46|30207.46|30207.46|30207.46|30207.46|0
1649410370000|2022-04-08 09:32:50|30203.93|30203.93|30203.93|30203.93|30203.93|30203.93|30203.93|30203.93|0
1649410380000|2022-04-08 09:33:00|30196.86|30196.86|30196.86|30196.86|30196.86|30196.86|30196.86|30196.86|0
1649410420000|2022-04-08 09:33:40|30189.79|30189.79|30189.79|30189.79|30189.79|30189.79|30189.79|30189.79|0
1649410500000|2022-04-08 09:35:00|30182.72|30182.72|30186.25|30186.25|30186.25|30186.25|30182.72|30182.72|0
1649410510000|2022-04-08 09:35:10|30193.32|30193.32|30192.12|30192.12|30193.32|30193.32|30192.12|30192.12|0
1649410520000|2022-04-08 09:35:20|30192.72|30192.72|30192.72|30192.72|30192.72|30192.72|30192.72|30192.72|0
1649410560000|2022-04-08 09:36:00|30196.26|30196.26|30182.12|30182.12|30196.26|30196.26|30182.12|30182.12|0
1649410580000|2022-04-08 09:36:20|30178.58|30178.58|30182.12|30182.12|30182.12|30182.12|30178.58|30178.58|0
1649410610000|2022-04-08 09:36:50|30175.05|30175.05|30175.05|30175.05|30175.05|30175.05|30175.05|30175.05|0
1649410630000|2022-04-08 09:37:10|30175.46|30175.46|30175.87|30175.87|30175.87|30175.87|30175.46|30175.46|0
1649410710000|2022-04-08 09:38:30|30182.94|30182.94|30182.34|30182.34|30182.94|30182.94|30182.34|30182.34|0
1649410720000|2022-04-08 09:38:40|30171.73|30171.73|30175.27|30175.27|30175.27|30175.27|30171.73|30171.73|0
1649410730000|2022-04-08 09:38:50|30178.8|30178.8|30178.8|30178.8|30178.8|30178.8|30178.8|30178.8|0
1649410760000|2022-04-08 09:39:20|30175.27|30175.27|30175.27|30175.27|30175.27|30175.27|30175.27|30175.27|0
1649410780000|2022-04-08 09:39:40|30171.73|30171.73|30172.03|30172.03|30172.03|30172.03|30171.73|30171.73|0
1649410790000|2022-04-08 09:39:50|30182.64|30182.64|30182.64|30182.64|30182.64|30182.64|30182.64|30182.64|0
1649410830000|2022-04-08 09:40:30|30179.1|30179.1|30185.57|30185.57|30186.17|30186.17|30179.1|30179.1|0
1649410880000|2022-04-08 09:41:20|30174.97|30174.97|30174.97|30174.97|30174.97|30174.97|30174.97|30174.97|0
1649410900000|2022-04-08 09:41:40|30174.56|30174.56|30174.56|30174.56|30174.56|30174.56|30174.56|30174.56|0
1649410920000|2022-04-08 09:42:00|30167.49|30167.49|30174.56|30174.56|30174.56|30174.56|30167.49|30167.49|0
1649410930000|2022-04-08 09:42:10|30174.15|30174.15|30174.56|30174.56|30174.56|30174.56|30174.15|30174.15|0
1649410950000|2022-04-08 09:42:30|30171.02|30171.02|30171.02|30171.02|30171.02|30171.02|30171.02|30171.02|0
1649410980000|2022-04-08 09:43:00|30174.56|30174.56|30174.56|30174.56|30178.09|30178.09|30174.56|30174.56|0
1649410990000|2022-04-08 09:43:10|30175.16|30175.16|30175.16|30175.16|30175.16|30175.16|30175.16|30175.16|0
1649411010000|2022-04-08 09:43:30|30178.69|30178.69|30178.69|30178.69|30178.69|30178.69|30178.69|30178.69|0
1649411020000|2022-04-08 09:43:40|30185.76|30185.76|30185.76|30185.76|30185.76|30185.76|30185.76|30185.76|0
1649411050000|2022-04-08 09:44:10|30182.23|30182.23|30182.23|30182.23|30182.23|30182.23|30182.23|30182.23|0
1649411060000|2022-04-08 09:44:20|30175.16|30175.16|30174.86|30174.86|30175.16|30175.16|30173.96|30173.96|0
1649411070000|2022-04-08 09:44:30|30174.37|30174.37|30174.37|30174.37|30174.37|30174.37|30174.37|30174.37|0
1649411100000|2022-04-08 09:45:00|30174.74|30174.74|30174.98|30174.98|30174.98|30174.98|30174.74|30174.74|0
1649411120000|2022-04-08 09:45:20|30175.34|30175.34|30175.34|30175.34|30175.34|30175.34|30175.34|30175.34|0
1649411130000|2022-04-08 09:45:30|30175.64|30175.64|30179.18|30179.18|30179.18|30179.18|30175.64|30175.64|0
1649411160000|2022-04-08 09:46:00|30186.25|30186.25|30193.32|30193.32|30193.32|30193.32|30186.25|30186.25|0
1649411180000|2022-04-08 09:46:20|30200.8|30200.8|30204.33|30204.33|30204.33|30204.33|30200.8|30200.8|0
1649411230000|2022-04-08 09:47:10|30200.8|30200.8|30204.33|30204.33|30204.33|30204.33|30200.8|30200.8|0
1649411270000|2022-04-08 09:47:50|30193.73|30193.73|30193.73|30193.73|30193.73|30193.73|30193.73|30193.73|0
1649411280000|2022-04-08 09:48:00|30200.8|30200.8|30207.87|30207.87|30207.87|30207.87|30200.8|30200.8|0
1649411310000|2022-04-08 09:48:30|30222|30222|30222|30222|30222|30222|30222|30222|0
1649411360000|2022-04-08 09:49:20|30204.33|30204.33|30204.33|30204.33|30204.33|30204.33|30204.33|30204.33|0
1649411370000|2022-04-08 09:49:30|30204.93|30204.93|30204.93|30204.93|30204.93|30204.93|30204.93|30204.93|0
1649411410000|2022-04-08 09:50:10|30208.47|30208.47|30208.17|30208.17|30208.47|30208.47|30208.17|30208.17|0
1649411500000|2022-04-08 09:51:40|30211.7|30211.7|30211.7|30211.7|30211.7|30211.7|30211.7|30211.7|0
1649411540000|2022-04-08 09:52:20|30211.29|30211.29|30211.29|30211.29|30211.29|30211.29|30211.29|30211.29|0
1649411600000|2022-04-08 09:53:20|30212.19|30212.19|30212.19|30212.19|30212.19|30212.19|30212.19|30212.19|0
1649411640000|2022-04-08 09:54:00|30211.89|30211.89|30211.89|30211.89|30211.89|30211.89|30211.89|30211.89|0
1649411690000|2022-04-08 09:54:50|30201.29|30201.29|30201.29|30201.29|30201.29|30201.29|30201.29|30201.29|0
1649411700000|2022-04-08 09:55:00|30197.75|30197.75|30194.22|30194.22|30197.75|30197.75|30194.22|30194.22|0
1649411720000|2022-04-08 09:55:20|30187.15|30187.15|30187.15|30187.15|30187.15|30187.15|30187.15|30187.15|0
1649411730000|2022-04-08 09:55:30|30190.68|30190.68|30190.68|30190.68|30190.68|30190.68|30190.68|30190.68|0
1649411750000|2022-04-08 09:55:50|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|30190.38|0
1649411780000|2022-04-08 09:56:20|30190.14|30190.14|30190.14|30190.14|30190.14|30190.14|30190.14|30190.14|0
1649411790000|2022-04-08 09:56:30|30190.74|30190.74|30190.74|30190.74|30190.74|30190.74|30190.74|30190.74|0
1649411810000|2022-04-08 09:56:50|30197.81|30197.81|30201.35|30201.35|30201.35|30201.35|30190.74|30190.74|0
1649411840000|2022-04-08 09:57:20|30201.65|30201.65|30201.35|30201.35|30201.65|30201.65|30201.35|30201.35|0
1649411920000|2022-04-08 09:58:40|30201.65|30201.65|30205.18|30205.18|30205.18|30205.18|30201.65|30201.65|0
1649411950000|2022-04-08 09:59:10|30215.79|30215.79|30215.79|30215.79|30215.79|30215.79|30215.79|30215.79|0
1649411960000|2022-04-08 09:59:20|30215.48|30215.48|30215.48|30215.48|30215.48|30215.48|30215.48|30215.48|0
1649411980000|2022-04-08 09:59:40|30215.61|30215.61|30215.61|30215.61|30215.61|30215.61|30215.61|30215.61|0
1649412000000|2022-04-08 10:00:00|30208.54|30208.54|30208.54|30208.54|30208.54|30208.54|30208.54|30208.54|0
1649412010000|2022-04-08 10:00:10|30215.61|30215.61|30215.61|30215.61|30215.61|30215.61|30215.61|30215.61|0
1649412060000|2022-04-08 10:01:00|30215.85|30215.85|30215.85|30215.85|30215.85|30215.85|30215.85|30215.85|0
1649412070000|2022-04-08 10:01:10|30222.92|30222.92|30222.92|30222.92|30222.92|30222.92|30222.92|30222.92|0
1649412080000|2022-04-08 10:01:20|30223.22|30223.22|30223.22|30223.22|30223.22|30223.22|30223.22|30223.22|0
1649412100000|2022-04-08 10:01:40|30223.52|30223.52|30223.52|30223.52|30223.52|30223.52|30223.52|30223.52|0
1649412130000|2022-04-08 10:02:10|30219.98|30219.98|30223.52|30223.52|30223.52|30223.52|30216.45|30216.45|0
1649412210000|2022-04-08 10:03:30|30230.59|30230.59|30234.12|30234.12|30234.12|30234.12|30230.59|30230.59|0
1649412230000|2022-04-08 10:03:50|30227.05|30227.05|30230.59|30230.59|30230.59|30230.59|30227.05|30227.05|0
1649412240000|2022-04-08 10:04:00|30237.66|30237.66|30237.66|30237.66|30237.66|30237.66|30237.66|30237.66|0
1649412250000|2022-04-08 10:04:10|30241.19|30241.19|30230.59|30230.59|30241.19|30241.19|30230.59|30230.59|0
1649412260000|2022-04-08 10:04:20|30223.52|30223.52|30230.59|30230.59|30230.59|30230.59|30223.52|30223.52|0
1649412270000|2022-04-08 10:04:30|30230.29|30230.29|30230.29|30230.29|30230.29|30230.29|30230.29|30230.29|0
1649412280000|2022-04-08 10:04:40|30229.99|30229.99|30229.99|30229.99|30229.99|30229.99|30229.99|30229.99|0
1649412290000|2022-04-08 10:04:50|30237.06|30237.06|30237.06|30237.06|30237.06|30237.06|30237.06|30237.06|0
1649412320000|2022-04-08 10:05:20|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|30237.36|0
1649412340000|2022-04-08 10:05:40|30237.66|30237.66|30237.66|30237.66|30237.66|30237.66|30237.66|30237.66|0
1649412360000|2022-04-08 10:06:00|30244.73|30244.73|30244.73|30244.73|30244.73|30244.73|30244.73|30244.73|0
1649412370000|2022-04-08 10:06:10|30244.97|30244.97|30245.09|30245.09|30248.63|30248.63|30244.97|30244.97|0
1649412380000|2022-04-08 10:06:20|30245.33|30245.33|30245.33|30245.33|30245.33|30245.33|30245.33|30245.33|0
1649412420000|2022-04-08 10:07:00|30245.03|30245.03|30245.03|30245.03|30248.57|30248.57|30245.03|30245.03|0
1649412450000|2022-04-08 10:07:30|30245.33|30245.33|30248.87|30248.87|30248.87|30248.87|30245.33|30245.33|0
1649412480000|2022-04-08 10:08:00|30252.4|30252.4|30252.4|30252.4|30252.4|30252.4|30252.4|30252.4|0
1649412490000|2022-04-08 10:08:10|30255.94|30255.94|30256.35|30256.35|30256.35|30256.35|30255.94|30255.94|0
1649412510000|2022-04-08 10:08:30|30259.88|30259.88|30259.88|30259.88|30259.88|30259.88|30259.88|30259.88|0
1649412520000|2022-04-08 10:08:40|30259.58|30259.58|30259.58|30259.58|30259.58|30259.58|30259.58|30259.58|0
1649412540000|2022-04-08 10:09:00|30252.51|30252.51|30252.51|30252.51|30252.51|30252.51|30252.51|30252.51|0
1649412550000|2022-04-08 10:09:10|30256.05|30256.05|30263.12|30263.12|30263.12|30263.12|30256.05|30256.05|0
1649412560000|2022-04-08 10:09:20|30266.65|30266.65|30266.65|30266.65|30266.65|30266.65|30266.65|30266.65|0
1649412580000|2022-04-08 10:09:40|30267.25|30267.25|30267.25|30267.25|30267.25|30267.25|30267.25|30267.25|0
1649412620000|2022-04-08 10:10:20|30267.37|30267.37|30267.37|30267.37|30267.37|30267.37|30267.37|30267.37|0
1649412660000|2022-04-08 10:11:00|30263.84|30263.84|30270.91|30270.91|30270.91|30270.91|30263.84|30263.84|0
1649412700000|2022-04-08 10:11:40|30274.44|30274.44|30277.98|30277.98|30281.51|30281.51|30274.44|30274.44|0
1649412730000|2022-04-08 10:12:10|30281.51|30281.51|30281.51|30281.51|30281.51|30281.51|30281.51|30281.51|0
1649412760000|2022-04-08 10:12:40|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|0
1649412770000|2022-04-08 10:12:50|30288.58|30288.58|30288.58|30288.58|30288.58|30288.58|30288.58|30288.58|0
1649412780000|2022-04-08 10:13:00|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|30285.05|0
1649412790000|2022-04-08 10:13:10|30285.65|30285.65|30278.58|30278.58|30285.65|30285.65|30278.58|30278.58|0
1649412800000|2022-04-08 10:13:20|30271.51|30271.51|30271.51|30271.51|30271.51|30271.51|30271.51|30271.51|0
1649412810000|2022-04-08 10:13:30|30271.81|30271.81|30271.81|30271.81|30271.81|30271.81|30271.81|30271.81|0
1649412820000|2022-04-08 10:13:40|30268.27|30268.27|30268.27|30268.27|30268.27|30268.27|30268.27|30268.27|0
1649412840000|2022-04-08 10:14:00|30271.81|30271.81|30271.81|30271.81|30275.34|30275.34|30271.81|30271.81|0
1649412850000|2022-04-08 10:14:10|30270.91|30270.91|30258.62|30258.62|30270.91|30270.91|30258.62|30258.62|0
1649412860000|2022-04-08 10:14:20|30255.08|30255.08|30258.62|30258.62|30258.62|30258.62|30255.08|30255.08|0
1649412880000|2022-04-08 10:14:40|30262.15|30262.15|30262.15|30262.15|30262.15|30262.15|30262.15|30262.15|0
1649412890000|2022-04-08 10:14:50|30265.69|30265.69|30265.69|30265.69|30265.69|30265.69|30265.69|30265.69|0
1649412900000|2022-04-08 10:15:00|30265.99|30265.99|30265.99|30265.99|30265.99|30265.99|30265.99|30265.99|0
1649412910000|2022-04-08 10:15:10|30263.05|30263.05|30266.59|30266.59|30266.59|30266.59|30263.05|30263.05|0
1649412920000|2022-04-08 10:15:20|30266.89|30266.89|30277.49|30277.49|30277.49|30277.49|30266.89|30266.89|0
1649412930000|2022-04-08 10:15:30|30270.42|30270.42|30266.89|30266.89|30270.42|30270.42|30266.89|30266.89|0
1649412950000|2022-04-08 10:15:50|30273.96|30273.96|30273.96|30273.96|30273.96|30273.96|30273.96|30273.96|0
1649412970000|2022-04-08 10:16:10|30270.42|30270.42|30270.42|30270.42|30270.42|30270.42|30270.42|30270.42|0
1649413010000|2022-04-08 10:16:50|30273.96|30273.96|30273.96|30273.96|30273.96|30273.96|30273.96|30273.96|0
1649413020000|2022-04-08 10:17:00|30266.89|30266.89|30266.89|30266.89|30266.89|30266.89|30266.89|30266.89|0
1649413060000|2022-04-08 10:17:40|30262.45|30262.45|30258.32|30258.32|30265.99|30265.99|30255.38|30255.38|0
1649413070000|2022-04-08 10:17:50|30258.62|30258.62|30258.62|30258.62|30258.62|30258.62|30258.62|30258.62|0
1649413080000|2022-04-08 10:18:00|30255.08|30255.08|30251.55|30251.55|30255.08|30255.08|30248.01|30248.01|0
1649413090000|2022-04-08 10:18:10|30251.96|30251.96|30252.78|30252.78|30252.78|30252.78|30251.96|30251.96|0
1649413100000|2022-04-08 10:18:20|30256.31|30256.31|30256.31|30256.31|30256.31|30256.31|30256.31|30256.31|0
1649413130000|2022-04-08 10:18:50|30252.78|30252.78|30252.78|30252.78|30252.78|30252.78|30252.78|30252.78|0
1649413140000|2022-04-08 10:19:00|30249.24|30249.24|30249.24|30249.24|30249.24|30249.24|30249.24|30249.24|0
1649413170000|2022-04-08 10:19:30|30252.78|30252.78|30256.31|30256.31|30256.31|30256.31|30252.78|30252.78|0
1649413200000|2022-04-08 10:20:00|30256.8|30256.8|30256.8|30256.8|30256.8|30256.8|30256.8|30256.8|0
1649413210000|2022-04-08 10:20:10|30253.26|30253.26|30253.56|30253.56|30253.56|30253.56|30252.96|30252.96|0
1649413220000|2022-04-08 10:20:20|30257.1|30257.1|30257.1|30257.1|30257.1|30257.1|30257.1|30257.1|0
1649413230000|2022-04-08 10:20:30|30246.49|30246.49|30246.49|30246.49|30246.49|30246.49|30246.49|30246.49|0
1649413260000|2022-04-08 10:21:00|30239.42|30239.42|30242.96|30242.96|30242.96|30242.96|30239.42|30239.42|0
1649413270000|2022-04-08 10:21:10|30250.03|30250.03|30253.56|30253.56|30253.56|30253.56|30250.03|30250.03|0
1649413280000|2022-04-08 10:21:20|30242.96|30242.96|30242.96|30242.96|30242.96|30242.96|30242.96|30242.96|0
1649413290000|2022-04-08 10:21:30|30242.36|30242.36|30242.36|30242.36|30242.36|30242.36|30242.36|30242.36|0
1649413300000|2022-04-08 10:21:40|30256.5|30256.5|30260.03|30260.03|30260.03|30260.03|30256.5|30256.5|0
1649413330000|2022-04-08 10:22:10|30260.63|30260.63|30260.63|30260.63|30260.63|30260.63|30260.63|30260.63|0
1649413350000|2022-04-08 10:22:30|30260.93|30260.93|30253.86|30253.86|30260.93|30260.93|30253.86|30253.86|0
1649413360000|2022-04-08 10:22:40|30243.26|30243.26|30253.86|30253.86|30253.86|30253.86|30243.26|30243.26|0
1649413390000|2022-04-08 10:23:10|30254.27|30254.27|30250.5|30250.5|30254.27|30254.27|30250.5|30250.5|0
1649413410000|2022-04-08 10:23:30|30243.43|30243.43|30254.03|30254.03|30254.03|30254.03|30243.43|30243.43|0
1649413440000|2022-04-08 10:24:00|30250.5|30250.5|30250.5|30250.5|30250.5|30250.5|30250.5|30250.5|0
1649413450000|2022-04-08 10:24:10|30254.03|30254.03|30254.03|30254.03|30254.03|30254.03|30254.03|30254.03|0
1649413460000|2022-04-08 10:24:20|30250.5|30250.5|30254.03|30254.03|30254.03|30254.03|30250.5|30250.5|0
1649413470000|2022-04-08 10:24:30|30254.33|30254.33|30254.33|30254.33|30254.33|30254.33|30254.33|30254.33|0
1649413510000|2022-04-08 10:25:10|30243.73|30243.73|30243.73|30243.73|30243.73|30243.73|30243.73|30243.73|0
1649413520000|2022-04-08 10:25:20|30240.19|30240.19|30240.19|30240.19|30240.19|30240.19|30240.19|30240.19|0
1649413540000|2022-04-08 10:25:40|30233.12|30233.12|30233.12|30233.12|30233.12|30233.12|30233.12|30233.12|0
1649413560000|2022-04-08 10:26:00|30229.59|30229.59|30229.59|30229.59|30229.59|30229.59|30229.59|30229.59|0
1649413590000|2022-04-08 10:26:30|30228.77|30228.77|30228.58|30228.58|30229.18|30229.18|30228.58|30228.58|0
1649413600000|2022-04-08 10:26:40|30221.51|30221.51|30221.92|30221.92|30221.92|30221.92|30217.97|30217.97|0
1649413640000|2022-04-08 10:27:20|30225.45|30225.45|30225.45|30225.45|30225.45|30225.45|30225.45|30225.45|0
1649413660000|2022-04-08 10:27:40|30228.99|30228.99|30228.99|30228.99|30228.99|30228.99|30228.99|30228.99|0
1649413670000|2022-04-08 10:27:50|30232.52|30232.52|30236.06|30236.06|30236.06|30236.06|30232.52|30232.52|0
1649413690000|2022-04-08 10:28:10|30232.52|30232.52|30240|30240|30240|30240|30232.52|30232.52|0
1649413730000|2022-04-08 10:28:50|30243.54|30243.54|30243.54|30243.54|30243.54|30243.54|30243.54|30243.54|0
1649413760000|2022-04-08 10:29:20|30247.07|30247.07|30247.07|30247.07|30247.07|30247.07|30247.07|30247.07|0
1649413820000|2022-04-08 10:30:20|30243.54|30243.54|30240|30240|30243.54|30243.54|30240|30240|0
1649413830000|2022-04-08 10:30:30|30243.54|30243.54|30243.54|30243.54|30243.54|30243.54|30243.54|30243.54|0
1649413840000|2022-04-08 10:30:40|30247.07|30247.07|30250.6|30250.6|30250.6|30250.6|30247.07|30247.07|0
1649413870000|2022-04-08 10:31:10|30250.91|30250.91|30250.91|30250.91|30250.91|30250.91|30250.91|30250.91|0
1649413910000|2022-04-08 10:31:50|30254.44|30254.44|30254.44|30254.44|30254.44|30254.44|30254.44|30254.44|0
1649413920000|2022-04-08 10:32:00|30250.91|30250.91|30250.91|30250.91|30250.91|30250.91|30250.91|30250.91|0
1649413950000|2022-04-08 10:32:30|30247.37|30247.37|30244.14|30244.14|30247.37|30247.37|30240.6|30240.6|0
1649413960000|2022-04-08 10:32:40|30237.07|30237.07|30237.07|30237.07|30237.07|30237.07|30237.07|30237.07|0
1649413990000|2022-04-08 10:33:10|30244.14|30244.14|30244.14|30244.14|30244.14|30244.14|30244.14|30244.14|0
1649414000000|2022-04-08 10:33:20|30247.67|30247.67|30244.14|30244.14|30247.67|30247.67|30244.14|30244.14|0
1649414010000|2022-04-08 10:33:30|30247.67|30247.67|30244.14|30244.14|30247.67|30247.67|30244.14|30244.14|0
1649414030000|2022-04-08 10:33:50|30244.44|30244.44|30247.97|30247.97|30247.97|30247.97|30244.44|30244.44|0
1649414040000|2022-04-08 10:34:00|30265.65|30265.65|30255.04|30255.04|30265.65|30265.65|30255.04|30255.04|0
1649414050000|2022-04-08 10:34:10|30258.58|30258.58|30258.58|30258.58|30258.58|30258.58|30258.58|30258.58|0
1649414060000|2022-04-08 10:34:20|30251.51|30251.51|30251.51|30251.51|30251.51|30251.51|30251.51|30251.51|0
1649414070000|2022-04-08 10:34:30|30255.04|30255.04|30255.04|30255.04|30255.04|30255.04|30255.04|30255.04|0
1649414110000|2022-04-08 10:35:10|30251.51|30251.51|30251.51|30251.51|30251.51|30251.51|30251.51|30251.51|0
1649414140000|2022-04-08 10:35:40|30251.14|30251.14|30251.14|30251.14|30251.14|30251.14|30251.14|30251.14|0
1649414160000|2022-04-08 10:36:00|30244.07|30244.07|30244.19|30244.19|30244.19|30244.19|30244.07|30244.07|0
1649414180000|2022-04-08 10:36:20|30251.26|30251.26|30251.26|30251.26|30251.26|30251.26|30251.26|30251.26|0
1649414190000|2022-04-08 10:36:30|30261.87|30261.87|30261.87|30261.87|30261.87|30261.87|30261.87|30261.87|0
1649414200000|2022-04-08 10:36:40|30262.47|30262.47|30262.47|30262.47|30262.47|30262.47|30262.47|30262.47|0
1649414210000|2022-04-08 10:36:50|30266|30266|30266|30266|30266|30266|30266|30266|0
1649414220000|2022-04-08 10:37:00|30266.3|30266.3|30266.3|30266.3|30266.3|30266.3|30266.3|30266.3|0
1649414240000|2022-04-08 10:37:20|30265.82|30265.82|30265.82|30265.82|30265.82|30265.82|30265.82|30265.82|0
1649414250000|2022-04-08 10:37:30|30269.36|30269.36|30269.36|30269.36|30269.36|30269.36|30269.36|30269.36|0
1649414260000|2022-04-08 10:37:40|30265.82|30265.82|30272.89|30272.89|30276.43|30276.43|30262.29|30262.29|0
1649414270000|2022-04-08 10:37:50|30276.43|30276.43|30276.43|30276.43|30276.43|30276.43|30276.43|30276.43|0
1649414300000|2022-04-08 10:38:20|30301.17|30301.17|30304.7|30304.7|30304.7|30304.7|30301.17|30301.17|0
1649414310000|2022-04-08 10:38:30|30301.17|30301.17|30301.77|30301.77|30301.77|30301.77|30301.17|30301.17|0
1649414320000|2022-04-08 10:38:40|30298.24|30298.24|30305.31|30305.31|30305.31|30305.31|30298.24|30298.24|0
1649414350000|2022-04-08 10:39:10|30308.84|30308.84|30308.84|30308.84|30308.84|30308.84|30308.84|30308.84|0
1649414380000|2022-04-08 10:39:40|30309.14|30309.14|30309.14|30309.14|30309.14|30309.14|30309.14|30309.14|0
1649414390000|2022-04-08 10:39:50|30316.21|30316.21|30316.21|30316.21|30316.21|30316.21|30316.21|30316.21|0
1649414400000|2022-04-08 10:40:00|30319.75|30319.75|30319.75|30319.75|30319.75|30319.75|30319.75|30319.75|0
1649414420000|2022-04-08 10:40:20|30320.16|30320.16|30313.09|30313.09|30320.16|30320.16|30313.09|30313.09|0
1649414540000|2022-04-08 10:42:20|30309.55|30309.55|30306.02|30306.02|30309.55|30309.55|30306.02|30306.02|0
1649414620000|2022-04-08 10:43:40|30298.95|30298.95|30298.95|30298.95|30298.95|30298.95|30298.95|30298.95|0
1649414640000|2022-04-08 10:44:00|30298.65|30298.65|30298.65|30298.65|30298.65|30298.65|30298.65|30298.65|0
1649414660000|2022-04-08 10:44:20|30302.18|30302.18|30302.18|30302.18|30302.18|30302.18|30302.18|30302.18|0
1649414670000|2022-04-08 10:44:30|30301.88|30301.88|30301.88|30301.88|30301.88|30301.88|30301.88|30301.88|0
1649414710000|2022-04-08 10:45:10|30298.35|30298.35|30294.81|30294.81|30298.35|30298.35|30294.81|30294.81|0
1649414730000|2022-04-08 10:45:30|30291.28|30291.28|30291.28|30291.28|30291.28|30291.28|30291.28|30291.28|0
1649414760000|2022-04-08 10:46:00|30294.81|30294.81|30308.95|30308.95|30308.95|30308.95|30294.81|30294.81|0
1649414790000|2022-04-08 10:46:30|30305.42|30305.42|30305.42|30305.42|30305.42|30305.42|30305.42|30305.42|0
1649414810000|2022-04-08 10:46:50|30301.88|30301.88|30301.88|30301.88|30301.88|30301.88|30301.88|30301.88|0
1649414820000|2022-04-08 10:47:00|30305.42|30305.42|30305.42|30305.42|30305.42|30305.42|30305.42|30305.42|0
1649414900000|2022-04-08 10:48:20|30306.32|30306.32|30306.32|30306.32|30306.32|30306.32|30306.32|30306.32|0
1649414910000|2022-04-08 10:48:30|30313.39|30313.39|30313.39|30313.39|30313.39|30313.39|30313.39|30313.39|0
1649414970000|2022-04-08 10:49:30|30316.92|30316.92|30316.92|30316.92|30316.92|30316.92|30316.92|30316.92|0
1649415060000|2022-04-08 10:51:00|30317.22|30317.22|30317.22|30317.22|30317.22|30317.22|30317.22|30317.22|0
1649415100000|2022-04-08 10:51:40|30320.76|30320.76|30313.69|30313.69|30320.76|30320.76|30313.69|30313.69|0
1649415110000|2022-04-08 10:51:50|30320.76|30320.76|30320.76|30320.76|30320.76|30320.76|30320.76|30320.76|0
1649415130000|2022-04-08 10:52:10|30321.58|30321.58|30321.99|30321.99|30321.99|30321.99|30321.58|30321.58|0
1649415180000|2022-04-08 10:53:00|30329.06|30329.06|30329.06|30329.06|30329.06|30329.06|30329.06|30329.06|0
1649415190000|2022-04-08 10:53:10|30332.59|30332.59|30332.59|30332.59|30332.59|30332.59|30332.59|30332.59|0
1649415200000|2022-04-08 10:53:20|30336.13|30336.13|30336.13|30336.13|30336.13|30336.13|30336.13|30336.13|0
1649415240000|2022-04-08 10:54:00|30336.43|30336.43|30336.43|30336.43|30336.43|30336.43|30336.43|30336.43|0
1649415250000|2022-04-08 10:54:10|30335.94|30335.94|30357.51|30357.51|30357.51|30357.51|30335.82|30335.82|0
1649415280000|2022-04-08 10:54:40|30353.98|30353.98|30353.98|30353.98|30353.98|30353.98|30353.98|30353.98|0
1649415330000|2022-04-08 10:55:30|30361.05|30361.05|30361.35|30361.35|30361.35|30361.35|30361.05|30361.05|0
1649415340000|2022-04-08 10:55:40|30350.74|30350.74|30350.74|30350.74|30350.74|30350.74|30350.74|30350.74|0
1649415350000|2022-04-08 10:55:50|30343.68|30343.68|30343.68|30343.68|30343.68|30343.68|30343.68|30343.68|0
1649415360000|2022-04-08 10:56:00|30342.77|30342.77|30342.77|30342.77|30342.77|30342.77|30342.77|30342.77|0
1649415380000|2022-04-08 10:56:20|30335.7|30335.7|30335.7|30335.7|30335.7|30335.7|30335.7|30335.7|0
1649415400000|2022-04-08 10:56:40|30339.24|30339.24|30339.24|30339.24|30339.24|30339.24|30339.24|30339.24|0
1649415420000|2022-04-08 10:57:00|30339.54|30339.54|30339.54|30339.54|30339.54|30339.54|30339.54|30339.54|0
1649415460000|2022-04-08 10:57:40|30346.61|30346.61|30346.61|30346.61|30346.61|30346.61|30346.61|30346.61|0
1649415520000|2022-04-08 10:58:40|30346.2|30346.2|30342.66|30342.66|30346.2|30346.2|30342.66|30342.66|0
1649415540000|2022-04-08 10:59:00|30342.79|30342.79|30342.79|30342.79|30342.79|30342.79|30342.79|30342.79|0
1649415620000|2022-04-08 11:00:20|30356.93|30356.93|30356.93|30356.93|30356.93|30356.93|30356.93|30356.93|0
1649415660000|2022-04-08 11:01:00|30353.39|30353.39|30353.39|30353.39|30353.39|30353.39|30353.39|30353.39|0
1649415680000|2022-04-08 11:01:20|30353.8|30353.8|30354.21|30354.21|30354.21|30354.21|30353.8|30353.8|0
1649415700000|2022-04-08 11:01:40|30361.28|30361.28|30361.28|30361.28|30361.28|30361.28|30361.28|30361.28|0
1649415710000|2022-04-08 11:01:50|30361.88|30361.88|30351.28|30351.28|30361.88|30361.88|30351.28|30351.28|0
1649415720000|2022-04-08 11:02:00|30354.81|30354.81|30354.81|30354.81|30354.81|30354.81|30354.81|30354.81|0
1649415730000|2022-04-08 11:02:10|30351.28|30351.28|30351.28|30351.28|30351.28|30351.28|30351.28|30351.28|0
1649415750000|2022-04-08 11:02:30|30354.81|30354.81|30354.81|30354.81|30354.81|30354.81|30354.81|30354.81|0
1649415760000|2022-04-08 11:02:40|30358.35|30358.35|30353.61|30353.61|30358.35|30358.35|30353.61|30353.61|0
1649415810000|2022-04-08 11:03:30|30353.31|30353.31|30356.84|30356.84|30356.84|30356.84|30353.31|30353.31|0
1649415850000|2022-04-08 11:04:10|30353.31|30353.31|30349.77|30349.77|30353.31|30353.31|30349.77|30349.77|0
1649415870000|2022-04-08 11:04:30|30350.18|30350.18|30350.18|30350.18|30350.18|30350.18|30350.18|30350.18|0
1649415890000|2022-04-08 11:04:50|30350.48|30350.48|30343.41|30343.41|30350.48|30350.48|30343.41|30343.41|0
1649415910000|2022-04-08 11:05:10|30339.88|30339.88|30339.88|30339.88|30339.88|30339.88|30339.88|30339.88|0
1649415960000|2022-04-08 11:06:00|30350.48|30350.48|30350.48|30350.48|30350.48|30350.48|30350.48|30350.48|0
1649416060000|2022-04-08 11:07:40|30346.95|30346.95|30346.95|30346.95|30346.95|30346.95|30346.95|30346.95|0
1649416100000|2022-04-08 11:08:20|30343.41|30343.41|30336.34|30336.34|30343.41|30343.41|30336.34|30336.34|0
1649416110000|2022-04-08 11:08:30|30335.74|30335.74|30335.74|30335.74|30335.74|30335.74|30335.74|30335.74|0
1649416120000|2022-04-08 11:08:40|30339.28|30339.28|30339.28|30339.28|30339.28|30339.28|30339.28|30339.28|0
1649416130000|2022-04-08 11:08:50|30338.98|30338.98|30339.28|30339.28|30339.28|30339.28|30338.98|30338.98|0
1649416190000|2022-04-08 11:09:50|30342.81|30342.81|30342.81|30342.81|30342.81|30342.81|30342.81|30342.81|0
1649416220000|2022-04-08 11:10:20|30335.44|30335.44|30334.84|30334.84|30335.44|30335.44|30334.84|30334.84|0
1649416240000|2022-04-08 11:10:40|30334.72|30334.72|30334.72|30334.72|30334.72|30334.72|30334.72|30334.72|0
1649416260000|2022-04-08 11:11:00|30331.19|30331.19|30331.19|30331.19|30331.19|30331.19|30331.19|30331.19|0
1649416290000|2022-04-08 11:11:30|30327.65|30327.65|30328.55|30328.55|30328.55|30328.55|30327.65|30327.65|0
1649416300000|2022-04-08 11:11:40|30329.15|30329.15|30328.85|30328.85|30329.15|30329.15|30328.85|30328.85|0
1649416320000|2022-04-08 11:12:00|30321.78|30321.78|30321.78|30321.78|30321.78|30321.78|30321.78|30321.78|0
1649416340000|2022-04-08 11:12:20|30328.85|30328.85|30328.85|30328.85|30328.85|30328.85|30328.85|30328.85|0
1649416440000|2022-04-08 11:14:00|30332.39|30332.39|30328.73|30328.73|30332.39|30332.39|30328.73|30328.73|0
1649416520000|2022-04-08 11:15:20|30321.66|30321.66|30321.66|30321.66|30321.66|30321.66|30321.66|30321.66|0
1649416540000|2022-04-08 11:15:40|30311.06|30311.06|30318.13|30318.13|30318.13|30318.13|30311.06|30311.06|0
1649416550000|2022-04-08 11:15:50|30311.06|30311.06|30311.06|30311.06|30311.06|30311.06|30311.06|30311.06|0
1649416570000|2022-04-08 11:16:10|30310.76|30310.76|30310.76|30310.76|30310.76|30310.76|30310.76|30310.76|0
1649416580000|2022-04-08 11:16:20|30311.06|30311.06|30311.06|30311.06|30311.06|30311.06|30311.06|30311.06|0
1649416590000|2022-04-08 11:16:30|30318.13|30318.13|30318.13|30318.13|30318.13|30318.13|30318.13|30318.13|0
1649416670000|2022-04-08 11:17:50|30317.31|30317.31|30317.31|30317.31|30317.31|30317.31|30317.31|30317.31|0
1649416680000|2022-04-08 11:18:00|30313.77|30313.77|30310.24|30310.24|30313.77|30313.77|30310.24|30310.24|0
1649416700000|2022-04-08 11:18:20|30303.17|30303.17|30303.17|30303.17|30303.17|30303.17|30303.17|30303.17|0
1649416710000|2022-04-08 11:18:30|30306.7|30306.7|30306.7|30306.7|30306.7|30306.7|30306.7|30306.7|0
1649416720000|2022-04-08 11:18:40|30307|30307|30307|30307|30307|30307|30307|30307|0
1649416730000|2022-04-08 11:18:50|30306.59|30306.59|30306.59|30306.59|30306.59|30306.59|30306.59|30306.59|0
1649416820000|2022-04-08 11:20:20|30305.69|30305.69|30305.69|30305.69|30305.69|30305.69|30305.69|30305.69|0
1649416830000|2022-04-08 11:20:30|30306.29|30306.29|30306.59|30306.59|30306.59|30306.59|30306.29|30306.29|0
1649416870000|2022-04-08 11:21:10|30306.89|30306.89|30306.89|30306.89|30306.89|30306.89|30306.89|30306.89|0
1649416940000|2022-04-08 11:22:20|30310.43|30310.43|30310.43|30310.43|30310.43|30310.43|30310.43|30310.43|0
1649416960000|2022-04-08 11:22:40|30310.13|30310.13|30310.13|30310.13|30310.13|30310.13|30310.13|30310.13|0
1649416980000|2022-04-08 11:23:00|30310.73|30310.73|30310.43|30310.43|30310.73|30310.73|30310.43|30310.43|0
1649417030000|2022-04-08 11:23:50|30310.02|30310.02|30299.41|30299.41|30310.02|30310.02|30299.41|30299.41|0
1649417040000|2022-04-08 11:24:00|30302.95|30302.95|30302.95|30302.95|30302.95|30302.95|30302.95|30302.95|0
1649417050000|2022-04-08 11:24:10|30299.41|30299.41|30299.41|30299.41|30299.41|30299.41|30299.41|30299.41|0
1649417100000|2022-04-08 11:25:00|30302.95|30302.95|30303.36|30303.36|30303.36|30303.36|30302.95|30302.95|0
1649417160000|2022-04-08 11:26:00|30310.43|30310.43|30310.43|30310.43|30310.43|30310.43|30310.43|30310.43|0
1649417210000|2022-04-08 11:26:50|30306.89|30306.89|30303.36|30303.36|30306.89|30306.89|30303.36|30303.36|0
1649417280000|2022-04-08 11:28:00|30302.76|30302.76|30302.76|30302.76|30302.76|30302.76|30302.76|30302.76|0
1649417290000|2022-04-08 11:28:10|30303.66|30303.66|30303.06|30303.06|30303.66|30303.66|30303.06|30303.06|0
1649417300000|2022-04-08 11:28:20|30303.36|30303.36|30303.36|30303.36|30303.36|30303.36|30303.36|30303.36|0
1649417320000|2022-04-08 11:28:40|30303.96|30303.96|30308.4|30308.4|30308.4|30308.4|30303.96|30303.96|0
1649417340000|2022-04-08 11:29:00|30311.93|30311.93|30322.54|30322.54|30322.54|30322.54|30311.93|30311.93|0
1649417350000|2022-04-08 11:29:10|30322.05|30322.05|30322.05|30322.05|30322.05|30322.05|30322.05|30322.05|0
1649417400000|2022-04-08 11:30:00|30322.35|30322.35|30322.05|30322.05|30322.35|30322.35|30322.05|30322.05|0
1649417410000|2022-04-08 11:30:10|30318.52|30318.52|30314.79|30314.79|30322.16|30322.16|30314.79|30314.79|0
1649417460000|2022-04-08 11:31:00|30315.09|30315.09|30315.09|30315.09|30315.09|30315.09|30315.09|30315.09|0
1649417480000|2022-04-08 11:31:20|30314.49|30314.49|30313.59|30313.59|30314.49|30314.49|30313.59|30313.59|0
1649417510000|2022-04-08 11:31:50|30317.12|30317.12|30317.12|30317.12|30317.12|30317.12|30317.12|30317.12|0
1649417560000|2022-04-08 11:32:40|30318.03|30318.03|30321.56|30321.56|30321.56|30321.56|30318.03|30318.03|0
1649417580000|2022-04-08 11:33:00|30320.74|30320.74|30320.74|30320.74|30320.74|30320.74|30320.74|30320.74|0
1649417590000|2022-04-08 11:33:10|30320.44|30320.44|30320.44|30320.44|30320.44|30320.44|30320.44|30320.44|0
1649417620000|2022-04-08 11:33:40|30323.97|30323.97|30323.97|30323.97|30323.97|30323.97|30323.97|30323.97|0
1649417670000|2022-04-08 11:34:30|30327.51|30327.51|30327.51|30327.51|30327.51|30327.51|30327.51|30327.51|0
1649417680000|2022-04-08 11:34:40|30327.21|30327.21|30327.21|30327.21|30327.21|30327.21|30327.21|30327.21|0
1649417690000|2022-04-08 11:34:50|30326.91|30326.91|30327.51|30327.51|30327.51|30327.51|30326.91|30326.91|0
1649417710000|2022-04-08 11:35:10|30327.1|30327.1|30327.1|30327.1|30327.1|30327.1|30327.1|30327.1|0
1649417730000|2022-04-08 11:35:30|30325.9|30325.9|30325.49|30325.49|30325.9|30325.9|30325.49|30325.49|0
1649417740000|2022-04-08 11:35:40|30325.9|30325.9|30318.83|30318.83|30325.9|30325.9|30318.83|30318.83|0
1649417750000|2022-04-08 11:35:50|30315.29|30315.29|30315.29|30315.29|30315.29|30315.29|30315.29|30315.29|0
1649417770000|2022-04-08 11:36:10|30304.69|30304.69|30311.76|30311.76|30311.76|30311.76|30304.69|30304.69|0
1649417800000|2022-04-08 11:36:40|30312.06|30312.06|30311.76|30311.76|30312.06|30312.06|30311.76|30311.76|0
1649417880000|2022-04-08 11:38:00|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|0
1649417920000|2022-04-08 11:38:40|30312.18|30312.18|30312.18|30312.18|30312.18|30312.18|30312.18|30312.18|0
1649417930000|2022-04-08 11:38:50|30315.72|30315.72|30315.72|30315.72|30315.72|30315.72|30315.72|30315.72|0
1649418000000|2022-04-08 11:40:00|30315.11|30315.11|30315.11|30315.11|30315.11|30315.11|30315.11|30315.11|0
1649418010000|2022-04-08 11:40:10|30314.51|30314.51|30315.11|30315.11|30315.11|30315.11|30314.51|30314.51|0
1649418020000|2022-04-08 11:40:20|30308.04|30308.04|30300.97|30300.97|30308.04|30308.04|30300.97|30300.97|0
1649418030000|2022-04-08 11:40:30|30304.51|30304.51|30304.51|30304.51|30304.51|30304.51|30304.51|30304.51|0
1649418040000|2022-04-08 11:40:40|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|0
1649418050000|2022-04-08 11:40:50|30304.51|30304.51|30304.51|30304.51|30304.51|30304.51|30304.51|30304.51|0
1649418060000|2022-04-08 11:41:00|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|30308.04|0
1649418070000|2022-04-08 11:41:10|30311.58|30311.58|30311.58|30311.58|30311.58|30311.58|30311.58|30311.58|0
1649418100000|2022-04-08 11:41:40|30311.88|30311.88|30311.58|30311.58|30311.88|30311.88|30311.58|30311.58|0
1649418120000|2022-04-08 11:42:00|30311.82|30311.82|30311.82|30311.82|30311.82|30311.82|30311.82|30311.82|0
1649418140000|2022-04-08 11:42:20|30318.89|30318.89|30319.19|30319.19|30319.19|30319.19|30318.89|30318.89|0
1649418210000|2022-04-08 11:43:30|30319.6|30319.6|30319.6|30319.6|30319.6|30319.6|30319.6|30319.6|0
1649418280000|2022-04-08 11:44:40|30318.4|30318.4|30319.3|30319.3|30319.3|30319.3|30318.4|30318.4|0
1649418300000|2022-04-08 11:45:00|30322.84|30322.84|30322.84|30322.84|30322.84|30322.84|30322.84|30322.84|0
1649418310000|2022-04-08 11:45:10|30315.77|30315.77|30312.23|30312.23|30315.77|30315.77|30312.23|30312.23|0
1649418330000|2022-04-08 11:45:30|30305.16|30305.16|30305.16|30305.16|30305.16|30305.16|30305.16|30305.16|0
1649418350000|2022-04-08 11:45:50|30301.63|30301.63|30298.09|30298.09|30301.63|30301.63|30298.09|30298.09|0
1649418360000|2022-04-08 11:46:00|30301.63|30301.63|30301.63|30301.63|30301.63|30301.63|30301.63|30301.63|0
1649418370000|2022-04-08 11:46:10|30294.56|30294.56|30291.02|30291.02|30294.56|30294.56|30291.02|30291.02|0
1649418390000|2022-04-08 11:46:30|30294.56|30294.56|30294.26|30294.26|30294.86|30294.86|30294.26|30294.26|0
1649418400000|2022-04-08 11:46:40|30304.86|30304.86|30297.79|30297.79|30304.86|30304.86|30297.79|30297.79|0
1649418410000|2022-04-08 11:46:50|30298.39|30298.39|30298.39|30298.39|30298.39|30298.39|30298.39|30298.39|0
1649418430000|2022-04-08 11:47:10|30298.09|30298.09|30302.23|30302.23|30302.23|30302.23|30298.09|30298.09|0
1649418450000|2022-04-08 11:47:30|30298.69|30298.69|30298.69|30298.69|30298.69|30298.69|30298.69|30298.69|0
1649418480000|2022-04-08 11:48:00|30298.99|30298.99|30298.99|30298.99|30298.99|30298.99|30298.99|30298.99|0
1649418500000|2022-04-08 11:48:20|30299.4|30299.4|30295.87|30295.87|30299.4|30299.4|30295.87|30295.87|0
1649418510000|2022-04-08 11:48:30|30299.4|30299.4|30299.4|30299.4|30299.4|30299.4|30299.4|30299.4|0
1649418570000|2022-04-08 11:49:30|30299.1|30299.1|30299.1|30299.1|30299.1|30299.1|30299.1|30299.1|0
1649418590000|2022-04-08 11:49:50|30299.4|30299.4|30299.4|30299.4|30299.4|30299.4|30299.4|30299.4|0
1649418610000|2022-04-08 11:50:10|30295.87|30295.87|30295.63|30295.63|30296.23|30296.23|30295.63|30295.63|0
1649418620000|2022-04-08 11:50:20|30294.43|30294.43|30295.86|30295.86|30298.26|30298.26|30294.13|30294.13|0
1649418630000|2022-04-08 11:50:30|30297.06|30297.06|30297.66|30297.66|30297.66|30297.66|30297.06|30297.06|0
1649418680000|2022-04-08 11:51:20|30296.84|30296.84|30295.04|30295.04|30296.84|30296.84|30294.44|30294.44|0
1649418700000|2022-04-08 11:51:40|30295.64|30295.64|30295.64|30295.64|30295.64|30295.64|30295.64|30295.64|0
1649418710000|2022-04-08 11:51:50|30295.4|30295.4|30295.4|30295.4|30295.4|30295.4|30295.4|30295.4|0
1649418730000|2022-04-08 11:52:10|30298.93|30298.93|30302.47|30302.47|30302.47|30302.47|30298.93|30298.93|0
1649418760000|2022-04-08 11:52:40|30301.57|30301.57|30301.57|30301.57|30301.57|30301.57|30300.97|30300.97|0
1649418790000|2022-04-08 11:53:10|30308.64|30308.64|30305.1|30305.1|30308.64|30308.64|30305.1|30305.1|0
1649418810000|2022-04-08 11:53:30|30304.8|30304.8|30304.8|30304.8|30304.8|30304.8|30304.8|30304.8|0
1649418830000|2022-04-08 11:53:50|30297.73|30297.73|30297.73|30297.73|30297.73|30297.73|30297.73|30297.73|0
1649418840000|2022-04-08 11:54:00|30301.27|30301.27|30301.27|30301.27|30301.27|30301.27|30301.27|30301.27|0
1649418870000|2022-04-08 11:54:30|30301.57|30301.57|30301.57|30301.57|30301.57|30301.57|30301.57|30301.57|0
1649418920000|2022-04-08 11:55:20|30301.87|30301.87|30301.87|30301.87|30301.87|30301.87|30301.87|30301.87|0
1649418950000|2022-04-08 11:55:50|30300.67|30300.67|30300.67|30300.67|30300.67|30300.67|30300.67|30300.67|0
1649418960000|2022-04-08 11:56:00|30307.74|30307.74|30307.74|30307.74|30307.74|30307.74|30307.74|30307.74|0
1649418980000|2022-04-08 11:56:20|30308.15|30308.15|30308.15|30308.15|30308.15|30308.15|30308.15|30308.15|0
1649419020000|2022-04-08 11:57:00|30301.08|30301.08|30301.68|30301.68|30301.68|30301.68|30300.48|30300.48|0
1649419030000|2022-04-08 11:57:10|30305.21|30305.21|30305.21|30305.21|30305.21|30305.21|30305.21|30305.21|0
1649419060000|2022-04-08 11:57:40|30304.31|30304.31|30304.31|30304.31|30304.31|30304.31|30304.01|30304.01|0
1649419070000|2022-04-08 11:57:50|30305.81|30305.81|30305.81|30305.81|30305.81|30305.81|30305.81|30305.81|0
1649419170000|2022-04-08 11:59:30|30304.99|30304.99|30304.99|30304.99|30304.99|30304.99|30304.99|30304.99|0
1649419180000|2022-04-08 11:59:40|30308.53|30308.53|30312.06|30312.06|30312.06|30312.06|30308.53|30308.53|0
1649419190000|2022-04-08 11:59:50|30311.76|30311.76|30311.76|30311.76|30311.76|30311.76|30311.76|30311.76|0
1649419200000|2022-04-08 12:00:00|30315.3|30315.3|30318.59|30318.59|30318.59|30318.59|30315.06|30315.06|0
1649419210000|2022-04-08 12:00:10|30315.06|30315.06|30315.06|30315.06|30315.06|30315.06|30315.06|30315.06|0
1649419320000|2022-04-08 12:02:00|30311.52|30311.52|30311.52|30311.52|30311.52|30311.52|30311.52|30311.52|0
1649419350000|2022-04-08 12:02:30|30312.34|30312.34|30312.75|30312.75|30312.75|30312.75|30312.34|30312.34|0
1649419360000|2022-04-08 12:02:40|30316.29|30316.29|30316.29|30316.29|30316.29|30316.29|30316.29|30316.29|0
1649419390000|2022-04-08 12:03:10|30317.19|30317.19|30313.35|30313.35|30317.19|30317.19|30313.35|30313.35|0
1649419410000|2022-04-08 12:03:30|30313.95|30313.95|30313.95|30313.95|30313.95|30313.95|30313.95|30313.95|0
1649419430000|2022-04-08 12:03:50|30314.25|30314.25|30310.72|30310.72|30314.25|30314.25|30310.72|30310.72|0
1649419440000|2022-04-08 12:04:00|30314.25|30314.25|30314.25|30314.25|30314.25|30314.25|30314.25|30314.25|0
1649419460000|2022-04-08 12:04:20|30310.72|30310.72|30310.72|30310.72|30310.72|30310.72|30310.72|30310.72|0
1649419480000|2022-04-08 12:04:40|30303.65|30303.65|30303.65|30303.65|30303.65|30303.65|30303.65|30303.65|0
1649419510000|2022-04-08 12:05:10|30307.18|30307.18|30307.18|30307.18|30307.18|30307.18|30307.18|30307.18|0
1649419590000|2022-04-08 12:06:30|30306.28|30306.28|30306.28|30306.28|30306.28|30306.28|30306.28|30306.28|0
1649419600000|2022-04-08 12:06:40|30313.35|30313.35|30313.35|30313.35|30313.35|30313.35|30313.35|30313.35|0
1649419620000|2022-04-08 12:07:00|30314.25|30314.25|30314.55|30314.55|30314.55|30314.55|30314.25|30314.25|0
1649419630000|2022-04-08 12:07:10|30311.02|30311.02|30311.02|30311.02|30311.02|30311.02|30311.02|30311.02|0
1649419670000|2022-04-08 12:07:50|30307.48|30307.48|30307.48|30307.48|30307.48|30307.48|30307.48|30307.48|0
1649419690000|2022-04-08 12:08:10|30303.95|30303.95|30303.95|30303.95|30303.95|30303.95|30303.95|30303.95|0
1649419740000|2022-04-08 12:09:00|30299.81|30299.81|30299.51|30299.51|30299.81|30299.81|30299.51|30299.51|0
1649419770000|2022-04-08 12:09:30|30310.12|30310.12|30310.12|30310.12|30310.12|30310.12|30310.12|30310.12|0
1649419790000|2022-04-08 12:09:50|30311.32|30311.32|30311.62|30311.62|30311.62|30311.62|30311.32|30311.32|0
1649419810000|2022-04-08 12:10:10|30311.32|30311.32|30311.32|30311.32|30311.32|30311.32|30311.32|30311.32|0
1649419850000|2022-04-08 12:10:50|30310.91|30310.91|30310.91|30310.91|30310.91|30310.91|30310.91|30310.91|0
1649419860000|2022-04-08 12:11:00|30311.32|30311.32|30311.32|30311.32|30311.32|30311.32|30311.32|30311.32|0
1649419870000|2022-04-08 12:11:10|30314.85|30314.85|30314.85|30314.85|30314.85|30314.85|30314.85|30314.85|0
1649419910000|2022-04-08 12:11:50|30315.26|30315.26|30315.26|30315.26|30315.26|30315.26|30315.26|30315.26|0
1649419950000|2022-04-08 12:12:30|30317.07|30317.07|30320.9|30320.9|30320.9|30320.9|30316.77|30316.77|0
1649419970000|2022-04-08 12:12:50|30321.2|30321.2|30321.2|30321.2|30321.2|30321.2|30321.2|30321.2|0
1649419980000|2022-04-08 12:13:00|30321.8|30321.8|30321.8|30321.8|30321.8|30321.8|30321.8|30321.8|0
1649419990000|2022-04-08 12:13:10|30328.87|30328.87|30331.51|30331.51|30332.41|30332.41|30328.87|30328.87|0
1649420010000|2022-04-08 12:13:30|30331.87|30331.87|30331.87|30331.87|30331.87|30331.87|30331.87|30331.87|0
1649420060000|2022-04-08 12:14:20|30331.57|30331.57|30328.03|30328.03|30331.57|30331.57|30328.03|30328.03|0
1649420070000|2022-04-08 12:14:30|30324.5|30324.5|30321.08|30321.08|30324.5|30324.5|30320.96|30320.96|0
1649420130000|2022-04-08 12:15:30|30317.55|30317.55|30317.55|30317.55|30317.55|30317.55|30317.55|30317.55|0
1649420170000|2022-04-08 12:16:10|30321.08|30321.08|30321.08|30321.08|30321.08|30321.08|30321.08|30321.08|0
1649420240000|2022-04-08 12:17:20|30317.55|30317.55|30317.55|30317.55|30317.55|30317.55|30317.55|30317.55|0
1649420250000|2022-04-08 12:17:30|30314.01|30314.01|30314.01|30314.01|30314.01|30314.01|30314.01|30314.01|0
1649420270000|2022-04-08 12:17:50|30310.48|30310.48|30306.94|30306.94|30310.48|30310.48|30306.94|30306.94|0
1649420320000|2022-04-08 12:18:40|30310.48|30310.48|30303.41|30303.41|30310.48|30310.48|30303.41|30303.41|0
1649420340000|2022-04-08 12:19:00|30302.51|30302.51|30302.51|30302.51|30302.51|30302.51|30302.51|30302.51|0
1649420360000|2022-04-08 12:19:20|30302.81|30302.81|30302.51|30302.51|30302.81|30302.81|30302.51|30302.51|0
1649420380000|2022-04-08 12:19:40|30306.04|30306.04|30306.04|30306.04|30306.04|30306.04|30306.04|30306.04|0
1649420400000|2022-04-08 12:20:00|30306.94|30306.94|30306.94|30306.94|30306.94|30306.94|30306.94|30306.94|0
1649420450000|2022-04-08 12:20:50|30310.48|30310.48|30310.48|30310.48|30314.01|30314.01|30310.48|30310.48|0
1649420480000|2022-04-08 12:21:20|30309.58|30309.58|30309.99|30309.99|30309.99|30309.99|30309.58|30309.58|0
1649420510000|2022-04-08 12:21:50|30302.92|30302.92|30299.38|30299.38|30302.92|30302.92|30299.38|30299.38|0
1649420520000|2022-04-08 12:22:00|30299.79|30299.79|30299.79|30299.79|30299.79|30299.79|30299.79|30299.79|0
1649420530000|2022-04-08 12:22:10|30306.86|30306.86|30306.86|30306.86|30306.86|30306.86|30306.86|30306.86|0
1649420560000|2022-04-08 12:22:40|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|30306.56|0
1649420610000|2022-04-08 12:23:30|30305.96|30305.96|30305.96|30305.96|30305.96|30305.96|30305.96|30305.96|0
1649420620000|2022-04-08 12:23:40|30306.26|30306.26|30306.26|30306.26|30306.26|30306.26|30306.26|30306.26|0
1649420640000|2022-04-08 12:24:00|30309.8|30309.8|30309.8|30309.8|30309.8|30309.8|30309.8|30309.8|0
1649420660000|2022-04-08 12:24:20|30313.33|30313.33|30313.33|30313.33|30313.33|30313.33|30313.33|30313.33|0
1649420740000|2022-04-08 12:25:40|30316.87|30316.87|30320.4|30320.4|30323.94|30323.94|30316.87|30316.87|0
1649420750000|2022-04-08 12:25:50|30323.94|30323.94|30324.35|30324.35|30324.35|30324.35|30323.94|30323.94|0
1649420790000|2022-04-08 12:26:30|30317.28|30317.28|30317.28|30317.28|30317.28|30317.28|30317.28|30317.28|0
1649420820000|2022-04-08 12:27:00|30316.68|30316.68|30316.68|30316.68|30316.68|30316.68|30316.68|30316.68|0
1649420830000|2022-04-08 12:27:10|30320.21|30320.21|30320.21|30320.21|30320.21|30320.21|30320.21|30320.21|0
1649420840000|2022-04-08 12:27:20|30323.75|30323.75|30323.75|30323.75|30323.75|30323.75|30323.75|30323.75|0
1649420850000|2022-04-08 12:27:30|30323.45|30323.45|30323.45|30323.45|30323.45|30323.45|30323.45|30323.45|0
1649420880000|2022-04-08 12:28:00|30323.69|30323.69|30323.69|30323.69|30323.69|30323.69|30323.69|30323.69|0
1649420920000|2022-04-08 12:28:40|30324.29|30324.29|30324.29|30324.29|30324.29|30324.29|30324.29|30324.29|0
1649420940000|2022-04-08 12:29:00|30334.89|30334.89|30334.89|30334.89|30334.89|30334.89|30334.89|30334.89|0
1649420960000|2022-04-08 12:29:20|30334.29|30334.29|30334.29|30334.29|30334.29|30334.29|30334.29|30334.29|0
1649420970000|2022-04-08 12:29:30|30335.19|30335.19|30335.19|30335.19|30335.19|30335.19|30335.19|30335.19|0
1649421020000|2022-04-08 12:30:20|30338.73|30338.73|30338.73|30338.73|30342.26|30342.26|30338.73|30338.73|0
1649421030000|2022-04-08 12:30:30|30339.93|30339.93|30339.93|30339.93|30339.93|30339.93|30339.93|30339.93|0
1649421040000|2022-04-08 12:30:40|30339.03|30339.03|30339.03|30339.03|30339.03|30339.03|30339.03|30339.03|0
1649421080000|2022-04-08 12:31:20|30346.1|30346.1|30346.1|30346.1|30346.1|30346.1|30346.1|30346.1|0
1649421090000|2022-04-08 12:31:30|30342.56|30342.56|30342.56|30342.56|30342.56|30342.56|30342.56|30342.56|0
1649421100000|2022-04-08 12:31:40|30342.86|30342.86|30346.4|30346.4|30346.4|30346.4|30342.86|30342.86|0
1649421120000|2022-04-08 12:32:00|30342.86|30342.86|30342.62|30342.62|30342.86|30342.86|30342.62|30342.62|0
1649421200000|2022-04-08 12:33:20|30342.32|30342.32|30342.32|30342.32|30342.32|30342.32|30342.32|30342.32|0
1649421210000|2022-04-08 12:33:30|30343.14|30343.14|30343.14|30343.14|30343.14|30343.14|30343.14|30343.14|0
1649421240000|2022-04-08 12:34:00|30350.21|30350.21|30350.21|30350.21|30350.21|30350.21|30350.21|30350.21|0
1649421250000|2022-04-08 12:34:10|30350.81|30350.81|30351.41|30351.41|30351.41|30351.41|30350.81|30350.81|0
1649421270000|2022-04-08 12:34:30|30344.34|30344.34|30344.34|30344.34|30344.34|30344.34|30344.34|30344.34|0
1649421300000|2022-04-08 12:35:00|30344.04|30344.04|30344.04|30344.04|30344.04|30344.04|30344.04|30344.04|0
1649421310000|2022-04-08 12:35:10|30351.11|30351.11|30351.11|30351.11|30351.11|30351.11|30351.11|30351.11|0
1649421320000|2022-04-08 12:35:20|30350.99|30350.99|30347.46|30347.46|30350.99|30350.99|30347.46|30347.46|0
1649421340000|2022-04-08 12:35:40|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|0
1649421380000|2022-04-08 12:36:20|30350.99|30350.99|30347.46|30347.46|30350.99|30350.99|30347.16|30347.16|0
1649421440000|2022-04-08 12:37:20|30350.99|30350.99|30347.46|30347.46|30350.99|30350.99|30346.64|30346.64|0
1649421450000|2022-04-08 12:37:30|30346.86|30346.86|30346.86|30346.86|30346.86|30346.86|30346.86|30346.86|0
1649421530000|2022-04-08 12:38:50|30350.39|30350.39|30350.39|30350.39|30350.39|30350.39|30350.39|30350.39|0
1649421540000|2022-04-08 12:39:00|30346.86|30346.86|30346.86|30346.86|30346.86|30346.86|30346.86|30346.86|0
1649421560000|2022-04-08 12:39:20|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|0
1649421600000|2022-04-08 12:40:00|30343.92|30343.92|30346.86|30346.86|30347.46|30347.46|30343.92|30343.92|0
1649421610000|2022-04-08 12:40:10|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|0
1649421630000|2022-04-08 12:40:30|30348.06|30348.06|30347.46|30347.46|30348.06|30348.06|30347.46|30347.46|0
1649421660000|2022-04-08 12:41:00|30350.99|30350.99|30347.46|30347.46|30350.99|30350.99|30347.46|30347.46|0
1649421710000|2022-04-08 12:41:50|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|30354.53|0
1649421720000|2022-04-08 12:42:00|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|30358.06|0
1649421740000|2022-04-08 12:42:20|30350.99|30350.99|30350.99|30350.99|30350.99|30350.99|30350.99|30350.99|0
1649421810000|2022-04-08 12:43:30|30350.69|30350.69|30350.69|30350.69|30350.69|30350.69|30350.69|30350.69|0
1649421820000|2022-04-08 12:43:40|30354.23|30354.23|30354.23|30354.23|30354.23|30354.23|30354.23|30354.23|0
1649421830000|2022-04-08 12:43:50|30354.83|30354.83|30355.13|30355.13|30355.13|30355.13|30354.83|30354.83|0
1649421840000|2022-04-08 12:44:00|30351.59|30351.59|30348.06|30348.06|30351.59|30351.59|30348.06|30348.06|0
1649421900000|2022-04-08 12:45:00|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|30347.46|0
1649421930000|2022-04-08 12:45:30|30348.06|30348.06|30348.06|30348.06|30348.06|30348.06|30348.06|30348.06|0
1649421940000|2022-04-08 12:45:40|30348.18|30348.18|30348.18|30348.18|30348.18|30348.18|30348.18|30348.18|0
1649421950000|2022-04-08 12:45:50|30347.77|30347.77|30347.77|30347.77|30347.77|30347.77|30347.77|30347.77|0
1649421970000|2022-04-08 12:46:10|30348.01|30348.01|30348.01|30348.01|30348.01|30348.01|30348.01|30348.01|0
1649421990000|2022-04-08 12:46:30|30333.87|30333.87|30326.5|30326.5|30333.87|30333.87|30326.5|30326.5|0
1649422000000|2022-04-08 12:46:40|30326.91|30326.91|30330.45|30330.45|30330.45|30330.45|30326.91|30326.91|0
1649422010000|2022-04-08 12:46:50|30333.98|30333.98|30333.98|30333.98|30333.98|30333.98|30333.98|30333.98|0
1649422030000|2022-04-08 12:47:10|30330.45|30330.45|30316.31|30316.31|30330.45|30330.45|30316.31|30316.31|0
1649422040000|2022-04-08 12:47:20|30323.38|30323.38|30330.45|30330.45|30330.45|30330.45|30323.38|30323.38|0
1649422050000|2022-04-08 12:47:30|30330.15|30330.15|30330.15|30330.15|30330.15|30330.15|30330.15|30330.15|0
1649422060000|2022-04-08 12:47:40|30326.61|30326.61|30326.61|30326.61|30326.61|30326.61|30326.61|30326.61|0
1649422070000|2022-04-08 12:47:50|30326.2|30326.2|30322.67|30322.67|30326.2|30326.2|30322.67|30322.67|0
1649422090000|2022-04-08 12:48:10|30322.37|30322.37|30322.06|30322.06|30322.37|30322.37|30322.06|30322.06|0
1649422100000|2022-04-08 12:48:20|30311.46|30311.46|30314.99|30314.99|30314.99|30314.99|30311.46|30311.46|0
1649422110000|2022-04-08 12:48:30|30318.53|30318.53|30318.53|30318.53|30318.53|30318.53|30318.53|30318.53|0
1649422120000|2022-04-08 12:48:40|30314.99|30314.99|30314.99|30314.99|30314.99|30314.99|30314.99|30314.99|0
1649422140000|2022-04-08 12:49:00|30316.2|30316.2|30316.2|30316.2|30316.2|30316.2|30316.2|30316.2|0
1649422150000|2022-04-08 12:49:10|30316.8|30316.8|30320.93|30320.93|30320.93|30320.93|30316.8|30316.8|0
1649422190000|2022-04-08 12:49:50|30320.63|30320.63|30320.03|30320.03|30320.63|30320.63|30320.03|30320.03|0
1649422220000|2022-04-08 12:50:20|30312.96|30312.96|30312.96|30312.96|30312.96|30312.96|30312.96|30312.96|0
1649422230000|2022-04-08 12:50:30|30312.6|30312.6|30312.6|30312.6|30312.6|30312.6|30312.6|30312.6|0
1649422290000|2022-04-08 12:51:30|30312.3|30312.3|30312.3|30312.3|30312.3|30312.3|30312.3|30312.3|0
1649422330000|2022-04-08 12:52:10|30312|30312|30312|30312|30312|30312|30312|30312|0
1649422370000|2022-04-08 12:52:50|30315.53|30315.53|30312|30312|30315.53|30315.53|30312|30312|0
1649422380000|2022-04-08 12:53:00|30308.46|30308.46|30308.46|30308.46|30308.46|30308.46|30308.46|30308.46|0
1649422400000|2022-04-08 12:53:20|30312|30312|30312|30312|30312|30312|30312|30312|0
1649422420000|2022-04-08 12:53:40|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|0
1649422430000|2022-04-08 12:53:50|30304.81|30304.81|30304.81|30304.81|30304.81|30304.81|30304.81|30304.81|0
1649422440000|2022-04-08 12:54:00|30308.34|30308.34|30308.34|30308.34|30311.88|30311.88|30308.34|30308.34|0
1649422460000|2022-04-08 12:54:20|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|30311.88|0
1649422480000|2022-04-08 12:54:40|30312.48|30312.48|30312.48|30312.48|30312.48|30312.48|30312.48|30312.48|0
1649422510000|2022-04-08 12:55:10|30308.94|30308.94|30301.87|30301.87|30308.94|30308.94|30301.87|30301.87|0
1649422530000|2022-04-08 12:55:30|30305.41|30305.41|30305.41|30305.41|30305.41|30305.41|30305.41|30305.41|0
1649422550000|2022-04-08 12:55:50|30298.34|30298.34|30294.2|30294.2|30298.34|30298.34|30294.2|30294.2|0
1649422560000|2022-04-08 12:56:00|30294.08|30294.08|30293.48|30293.48|30294.08|30294.08|30293.48|30293.48|0
1649422570000|2022-04-08 12:56:10|30293.6|30293.6|30293.6|30293.6|30293.6|30293.6|30293.6|30293.6|0
1649422580000|2022-04-08 12:56:20|30293.3|30293.3|30293.3|30293.3|30293.3|30293.3|30293.3|30293.3|0
1649422590000|2022-04-08 12:56:30|30294.2|30294.2|30293.3|30293.3|30294.2|30294.2|30293.3|30293.3|0
1649422610000|2022-04-08 12:56:50|30293.9|30293.9|30283.3|30283.3|30293.9|30293.9|30283.3|30283.3|0
1649422630000|2022-04-08 12:57:10|30283.71|30283.71|30284.31|30284.31|30284.31|30284.31|30283.71|30283.71|0
1649422640000|2022-04-08 12:57:20|30280.77|30280.77|30280.77|30280.77|30280.77|30280.77|30280.77|30280.77|0
1649422650000|2022-04-08 12:57:30|30277.24|30277.24|30277.24|30277.24|30277.24|30277.24|30277.24|30277.24|0
1649422660000|2022-04-08 12:57:40|30273.7|30273.7|30273.7|30273.7|30273.7|30273.7|30273.7|30273.7|0
1649422700000|2022-04-08 12:58:20|30270.17|30270.17|30270.17|30270.17|30270.17|30270.17|30270.17|30270.17|0
1649422720000|2022-04-08 12:58:40|30266.63|30266.63|30262.5|30262.5|30266.63|30266.63|30262.5|30262.5|0
1649422730000|2022-04-08 12:58:50|30262.8|30262.8|30263.1|30263.1|30263.1|30263.1|30262.8|30262.8|0
1649422740000|2022-04-08 12:59:00|30259.56|30259.56|30252.49|30252.49|30259.56|30259.56|30252.49|30252.49|0
1649422750000|2022-04-08 12:59:10|30245.42|30245.42|30252.49|30252.49|30252.49|30252.49|30245.42|30245.42|0
1649422760000|2022-04-08 12:59:20|30256.03|30256.03|30256.03|30256.03|30256.03|30256.03|30256.03|30256.03|0
1649422770000|2022-04-08 12:59:30|30252.49|30252.49|30248.36|30248.36|30252.49|30252.49|30248.36|30248.36|0
1649422810000|2022-04-08 13:00:10|30251.89|30251.89|30251.59|30251.59|30255.43|30255.43|30251.59|30251.59|0
1649422840000|2022-04-08 13:00:40|30251.89|30251.89|30251.29|30251.29|30252.49|30252.49|30251.29|30251.29|0
1649422850000|2022-04-08 13:00:50|30252.19|30252.19|30255.73|30255.73|30255.73|30255.73|30252.19|30252.19|0
1649422860000|2022-04-08 13:01:00|30256.03|30256.03|30258.96|30258.96|30258.96|30258.96|30255.43|30255.43|0
1649422870000|2022-04-08 13:01:10|30262.5|30262.5|30262.5|30262.5|30262.5|30262.5|30262.5|30262.5|0
1649422900000|2022-04-08 13:01:40|30266.03|30266.03|30265.62|30265.62|30266.03|30266.03|30265.62|30265.62|0
1649422910000|2022-04-08 13:01:50|30265.32|30265.32|30265.32|30265.32|30265.32|30265.32|30265.32|30265.32|0
1649422940000|2022-04-08 13:02:20|30268.86|30268.86|30272.39|30272.39|30272.39|30272.39|30268.86|30268.86|0
1649422960000|2022-04-08 13:02:40|30275.93|30275.93|30275.93|30275.93|30275.93|30275.93|30275.93|30275.93|0
1649422970000|2022-04-08 13:02:50|30283|30283|30283.6|30283.6|30283.6|30283.6|30283|30283|0
1649422980000|2022-04-08 13:03:00|30280.06|30280.06|30280.06|30280.06|30280.06|30280.06|30280.06|30280.06|0
1649422990000|2022-04-08 13:03:10|30283.6|30283.6|30290.67|30290.67|30290.67|30290.67|30283.6|30283.6|0
1649423000000|2022-04-08 13:03:20|30287.13|30287.13|30287.13|30287.13|30287.13|30287.13|30287.13|30287.13|0
1649423010000|2022-04-08 13:03:30|30283.6|30283.6|30287.13|30287.13|30287.13|30287.13|30283.6|30283.6|0
1649423020000|2022-04-08 13:03:40|30294.2|30294.2|30294.2|30294.2|30294.2|30294.2|30294.2|30294.2|0
1649423030000|2022-04-08 13:03:50|30287.13|30287.13|30287.13|30287.13|30287.13|30287.13|30287.13|30287.13|0
1649423050000|2022-04-08 13:04:10|30283.6|30283.6|30283.6|30283.6|30283.6|30283.6|30283.6|30283.6|0
1649423080000|2022-04-08 13:04:40|30283.9|30283.9|30283.9|30283.9|30283.9|30283.9|30283.9|30283.9|0
1649423090000|2022-04-08 13:04:50|30283.6|30283.6|30283.6|30283.6|30283.6|30283.6|30283.6|30283.6|0
1649423120000|2022-04-08 13:05:20|30297.74|30297.74|30297.74|30297.74|30297.74|30297.74|30297.74|30297.74|0
1649423130000|2022-04-08 13:05:30|30297.44|30297.44|30293.9|30293.9|30297.44|30297.44|30293.9|30293.9|0
1649423160000|2022-04-08 13:06:00|30290.37|30290.37|30290.37|30290.37|30290.37|30290.37|30290.37|30290.37|0
1649423190000|2022-04-08 13:06:30|30290.78|30290.78|30301.38|30301.38|30301.38|30301.38|30290.78|30290.78|0
1649423210000|2022-04-08 13:06:50|30297.85|30297.85|30294.31|30294.31|30297.85|30297.85|30294.31|30294.31|0
1649423220000|2022-04-08 13:07:00|30294.19|30294.19|30290.66|30290.66|30294.19|30294.19|30290.66|30290.66|0
1649423240000|2022-04-08 13:07:20|30294.19|30294.19|30297.73|30297.73|30297.73|30297.73|30294.19|30294.19|0
1649423290000|2022-04-08 13:08:10|30297.32|30297.32|30297.32|30297.32|30297.32|30297.32|30297.32|30297.32|0
1649423300000|2022-04-08 13:08:20|30300.85|30300.85|30297.32|30297.32|30300.85|30300.85|30297.32|30297.32|0
1649423400000|2022-04-08 13:10:00|30293.78|30293.78|30293.78|30293.78|30293.78|30293.78|30293.78|30293.78|0
1649423410000|2022-04-08 13:10:10|30286.71|30286.71|30293.78|30293.78|30293.78|30293.78|30286.71|30286.71|0
1649423420000|2022-04-08 13:10:20|30290.25|30290.25|30293.78|30293.78|30293.78|30293.78|30290.25|30290.25|0
1649423430000|2022-04-08 13:10:30|30293.3|30293.3|30293.3|30293.3|30293.3|30293.3|30293.3|30293.3|0
1649423440000|2022-04-08 13:10:40|30296.83|30296.83|30296.83|30296.83|30296.83|30296.83|30296.83|30296.83|0
1649423520000|2022-04-08 13:12:00|30300.37|30300.37|30300.97|30300.97|30300.97|30300.97|30300.37|30300.37|0
1649423550000|2022-04-08 13:12:30|30301.38|30301.38|30301.38|30301.38|30301.38|30301.38|30301.38|30301.38|0
1649423560000|2022-04-08 13:12:40|30297.84|30297.84|30297.84|30297.84|30297.84|30297.84|30297.84|30297.84|0
1649423590000|2022-04-08 13:13:10|30301.38|30301.38|30304.91|30304.91|30304.91|30304.91|30301.38|30301.38|0
1649423610000|2022-04-08 13:13:30|30305.51|30305.51|30305.81|30305.81|30305.81|30305.81|30305.51|30305.51|0
1649423640000|2022-04-08 13:14:00|30305.51|30305.51|30305.51|30305.51|30305.51|30305.51|30305.51|30305.51|0
1649423650000|2022-04-08 13:14:10|30305.21|30305.21|30301.68|30301.68|30305.21|30305.21|30301.68|30301.68|0
1649423670000|2022-04-08 13:14:30|30315.82|30315.82|30315.82|30315.82|30315.82|30315.82|30315.82|30315.82|0
1649423700000|2022-04-08 13:15:00|30305.21|30305.21|30305.21|30305.21|30305.21|30305.21|30305.21|30305.21|0
1649423730000|2022-04-08 13:15:30|30305.51|30305.51|30301.68|30301.68|30305.51|30305.51|30301.68|30301.68|0
1649423740000|2022-04-08 13:15:40|30294.61|30294.61|30294.61|30294.61|30294.61|30294.61|30294.61|30294.61|0
1649423780000|2022-04-08 13:16:20|30298.14|30298.14|30301.68|30301.68|30301.68|30301.68|30298.14|30298.14|0
1649423800000|2022-04-08 13:16:40|30301.08|30301.08|30301.08|30301.08|30301.08|30301.08|30301.08|30301.08|0
1649423820000|2022-04-08 13:17:00|30294.01|30294.01|30294.01|30294.01|30294.01|30294.01|30294.01|30294.01|0
1649423830000|2022-04-08 13:17:10|30290.47|30290.47|30290.17|30290.17|30290.47|30290.47|30290.17|30290.17|0
1649423870000|2022-04-08 13:17:50|30279.57|30279.57|30279.57|30279.57|30279.57|30279.57|30279.57|30279.57|0
1649423880000|2022-04-08 13:18:00|30272.5|30272.5|30272.5|30272.5|30272.5|30272.5|30272.5|30272.5|0
1649423890000|2022-04-08 13:18:10|30272.38|30272.38|30272.38|30272.38|30272.38|30272.38|30272.38|30272.38|0
1649423910000|2022-04-08 13:18:30|30272.68|30272.68|30272.98|30272.98|30272.98|30272.98|30272.68|30272.68|0
1649423920000|2022-04-08 13:18:40|30265.91|30265.91|30258.84|30258.84|30265.91|30265.91|30258.84|30258.84|0
1649423960000|2022-04-08 13:19:20|30262.37|30262.37|30265.91|30265.91|30265.91|30265.91|30262.37|30262.37|0
1649423970000|2022-04-08 13:19:30|30267.41|30267.41|30266.81|30266.81|30267.41|30267.41|30266.81|30266.81|0
1649423980000|2022-04-08 13:19:40|30263.27|30263.27|30263.27|30263.27|30263.27|30263.27|30263.27|30263.27|0
1649423990000|2022-04-08 13:19:50|30259.74|30259.74|30256.2|30256.2|30259.74|30259.74|30256.2|30256.2|0
1649424000000|2022-04-08 13:20:00|30252.67|30252.67|30245.6|30245.6|30252.67|30252.67|30245.6|30245.6|0
1649424040000|2022-04-08 13:20:40|30245.3|30245.3|30245.3|30245.3|30245.3|30245.3|30245.3|30245.3|0
1649424050000|2022-04-08 13:20:50|30255.9|30255.9|30245.3|30245.3|30255.9|30255.9|30245.3|30245.3|0
1649424060000|2022-04-08 13:21:00|30245|30245|30245|30245|30245|30245|30245|30245|0
1649424100000|2022-04-08 13:21:40|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|30241.46|0
1649424120000|2022-04-08 13:22:00|30245|30245|30241.46|30241.46|30245|30245|30241.46|30241.46|0
1649424150000|2022-04-08 13:22:30|30237.93|30237.93|30234.99|30234.99|30237.93|30237.93|30234.39|30234.39|0
1649424160000|2022-04-08 13:22:40|30234.39|30234.39|30234.39|30234.39|30234.39|30234.39|30234.39|30234.39|0
1649424170000|2022-04-08 13:22:50|30234.09|30234.09|30234.69|30234.69|30234.69|30234.69|30234.09|30234.09|0
1649424200000|2022-04-08 13:23:20|30234.09|30234.09|30234.09|30234.09|30234.09|30234.09|30234.09|30234.09|0
1649424220000|2022-04-08 13:23:40|30223.49|30223.49|30220.73|30220.73|30223.49|30223.49|30216.42|30216.42|0
1649424230000|2022-04-08 13:23:50|30217.2|30217.2|30220.73|30220.73|30220.73|30220.73|30217.2|30217.2|0
1649424240000|2022-04-08 13:24:00|30217.2|30217.2|30217.2|30217.2|30217.2|30217.2|30217.2|30217.2|0
1649424250000|2022-04-08 13:24:10|30227.8|30227.8|30224.27|30224.27|30227.8|30227.8|30224.27|30224.27|0
1649424260000|2022-04-08 13:24:20|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|30227.8|0
1649424270000|2022-04-08 13:24:30|30226.9|30226.9|30226.9|30226.9|30226.9|30226.9|30226.9|30226.9|0
1649424290000|2022-04-08 13:24:50|30230.44|30230.44|30230.44|30230.44|30230.44|30230.44|30230.44|30230.44|0
1649424300000|2022-04-08 13:25:00|30230.74|30230.74|30234.27|30234.27|30234.27|30234.27|30230.74|30230.74|0
1649424310000|2022-04-08 13:25:10|30230.74|30230.74|30230.74|30230.74|30230.74|30230.74|30230.74|30230.74|0
1649424330000|2022-04-08 13:25:30|30230.44|30230.44|30233.97|30233.97|30233.97|30233.97|30230.44|30230.44|0
1649424340000|2022-04-08 13:25:40|30230.44|30230.44|30230.14|30230.14|30230.44|30230.44|30230.14|30230.14|0
1649424420000|2022-04-08 13:27:00|30237.21|30237.21|30248.71|30248.71|30248.71|30248.71|30237.21|30237.21|0
1649424460000|2022-04-08 13:27:40|30241.64|30241.64|30241.64|30241.64|30241.64|30241.64|30241.64|30241.64|0
1649424470000|2022-04-08 13:27:50|30238.11|30238.11|30234.27|30234.27|30238.11|30238.11|30234.27|30234.27|0
1649424480000|2022-04-08 13:28:00|30241.34|30241.34|30237.14|30237.14|30241.34|30241.34|30233.97|30233.97|0
1649424490000|2022-04-08 13:28:10|30240.68|30240.68|30240.68|30240.68|30240.68|30240.68|30240.68|30240.68|0
1649424520000|2022-04-08 13:28:40|30240.38|30240.38|30240.68|30240.68|30240.68|30240.68|30240.38|30240.38|0
1649424560000|2022-04-08 13:29:20|30233.61|30233.61|30233.31|30233.31|30233.61|30233.61|30233.31|30233.31|0
1649424570000|2022-04-08 13:29:30|30229.77|30229.77|30222.7|30222.7|30229.77|30229.77|30222.7|30222.7|0
1649424580000|2022-04-08 13:29:40|30226.24|30226.24|30229.77|30229.77|30233.31|30233.31|30226.24|30226.24|0
1649424590000|2022-04-08 13:29:50|30233.31|30233.31|30236.84|30236.84|30236.84|30236.84|30233.31|30233.31|0
1649424600000|2022-04-08 13:30:00|30237.44|30237.44|30248.82|30248.82|30255.89|30255.89|30237.44|30237.44|0
1649424610000|2022-04-08 13:30:10|30245.29|30245.29|30248.52|30248.52|30249.23|30249.23|30245.29|30245.29|0
1649424620000|2022-04-08 13:30:20|30244.99|30244.99|30241.15|30241.15|30244.99|30244.99|30237.92|30237.92|0
1649424630000|2022-04-08 13:30:30|30244.69|30244.69|30244.69|30244.69|30244.69|30244.69|30244.69|30244.69|0
1649424640000|2022-04-08 13:30:40|30241.15|30241.15|30241.15|30241.15|30241.15|30241.15|30241.15|30241.15|0
1649424650000|2022-04-08 13:30:50|30240.74|30240.74|30240.74|30240.74|30240.74|30240.74|30230.14|30230.14|0
1649424660000|2022-04-08 13:31:00|30241.34|30241.34|30241.64|30241.64|30252.25|30252.25|30234.57|30234.57|0
1649424670000|2022-04-08 13:31:10|30248.71|30248.71|30238.11|30238.11|30252.25|30252.25|30238.11|30238.11|0
1649424680000|2022-04-08 13:31:20|30241.64|30241.64|30234.57|30234.57|30241.64|30241.64|30223.97|30223.97|0
1649424690000|2022-04-08 13:31:30|30227.5|30227.5|30229.84|30229.84|30234.57|30234.57|30227.5|30227.5|0
1649424700000|2022-04-08 13:31:40|30236.91|30236.91|30233.37|30233.37|30236.91|30236.91|30229.84|30229.84|0
1649424710000|2022-04-08 13:31:50|30240.44|30240.44|30247.81|30247.81|30247.81|30247.81|30240.44|30240.44|0
1649424720000|2022-04-08 13:32:00|30244.28|30244.28|30244.28|30244.28|30244.28|30244.28|30233.67|30233.67|0
1649424730000|2022-04-08 13:32:10|30247.81|30247.81|30245.18|30245.18|30259.32|30259.32|30245.18|30245.18|0
1649424740000|2022-04-08 13:32:20|30248.71|30248.71|30252.25|30252.25|30255.78|30255.78|30248.71|30248.71|0
1649424750000|2022-04-08 13:32:30|30259.32|30259.32|30259.32|30259.32|30259.32|30259.32|30259.32|30259.32|0
1649424760000|2022-04-08 13:32:40|30252.25|30252.25|30241.94|30241.94|30256.08|30256.08|30241.94|30241.94|0
1649424770000|2022-04-08 13:32:50|30245.48|30245.48|30252.55|30252.55|30252.55|30252.55|30245.48|30245.48|0
1649424780000|2022-04-08 13:33:00|30259.62|30259.62|30259.62|30259.62|30259.62|30259.62|30259.62|30259.62|0
1649424790000|2022-04-08 13:33:10|30273.76|30273.76|30270.22|30270.22|30273.76|30273.76|30270.22|30270.22|0
1649424800000|2022-04-08 13:33:20|30270.82|30270.82|30263.75|30263.75|30281.43|30281.43|30263.75|30263.75|0
1649424810000|2022-04-08 13:33:30|30270.82|30270.82|30266.99|30266.99|30274.36|30274.36|30266.99|30266.99|0
1649424820000|2022-04-08 13:33:40|30270.52|30270.52|30287.9|30287.9|30288.2|30288.2|30270.52|30270.52|0
1649424830000|2022-04-08 13:33:50|30270.22|30270.22|30248.71|30248.71|30270.22|30270.22|30248.71|30248.71|0
1649424840000|2022-04-08 13:34:00|30262.85|30262.85|30262.61|30262.61|30262.85|30262.85|30262.61|30262.61|0
1649424850000|2022-04-08 13:34:10|30263.21|30263.21|30263.21|30263.21|30263.21|30263.21|30263.21|30263.21|0
1649424860000|2022-04-08 13:34:20|30259.68|30259.68|30259.68|30259.68|30259.68|30259.68|30259.68|30259.68|0
1649424880000|2022-04-08 13:34:40|30256.14|30256.14|30244.94|30244.94|30256.14|30256.14|30244.94|30244.94|0
1649424900000|2022-04-08 13:35:00|30241.4|30241.4|30252.31|30252.31|30252.31|30252.31|30241.4|30241.4|0
1649424910000|2022-04-08 13:35:10|30248.77|30248.77|30245.24|30245.24|30248.77|30248.77|30245.24|30245.24|0
1649424920000|2022-04-08 13:35:20|30245.12|30245.12|30245.12|30245.12|30245.12|30245.12|30245.12|30245.12|0
1649424930000|2022-04-08 13:35:30|30245.93|30245.93|30246.34|30246.34|30246.34|30246.34|30245.93|30245.93|0
1649424940000|2022-04-08 13:35:40|30242.81|30242.81|30246.34|30246.34|30256.95|30256.95|30242.81|30242.81|0
1649424950000|2022-04-08 13:35:50|30249.88|30249.88|30247.94|30247.94|30249.88|30249.88|30247.94|30247.94|0
1649424960000|2022-04-08 13:36:00|30248.24|30248.24|30241.17|30241.17|30248.24|30248.24|30237.64|30237.64|0
1649424970000|2022-04-08 13:36:10|30240.76|30240.76|30244.3|30244.3|30244.3|30244.3|30240.76|30240.76|0
1649424980000|2022-04-08 13:36:20|30243.69|30243.69|30243.69|30243.69|30243.69|30243.69|30243.69|30243.69|0
1649424990000|2022-04-08 13:36:30|30240.16|30240.16|30236.62|30236.62|30240.16|30240.16|30236.62|30236.62|0
1649425000000|2022-04-08 13:36:40|30240.16|30240.16|30240.16|30240.16|30240.16|30240.16|30240.16|30240.16|0
1649425010000|2022-04-08 13:36:50|30239.75|30239.75|30236.22|30236.22|30239.75|30239.75|30236.22|30236.22|0
1649425020000|2022-04-08 13:37:00|30232.68|30232.68|30232.68|30232.68|30232.68|30232.68|30229.15|30229.15|0
1649425030000|2022-04-08 13:37:10|30229.15|30229.15|30246.82|30246.82|30246.82|30246.82|30229.15|30229.15|0
1649425040000|2022-04-08 13:37:20|30243.28|30243.28|30240.05|30240.05|30243.28|30243.28|30239.45|30239.45|0
1649425050000|2022-04-08 13:37:30|30239.15|30239.15|30239.15|30239.15|30239.15|30239.15|30239.15|30239.15|0
1649425060000|2022-04-08 13:37:40|30246.22|30246.22|30246.22|30246.22|30246.22|30246.22|30246.22|30246.22|0
1649425070000|2022-04-08 13:37:50|30242.68|30242.68|30242.68|30242.68|30242.68|30242.68|30242.68|30242.68|0
1649425080000|2022-04-08 13:38:00|30242.98|30242.98|30239.45|30239.45|30242.98|30242.98|30235.91|30235.91|0
1649425100000|2022-04-08 13:38:20|30235.91|30235.91|30235.91|30235.91|30235.91|30235.91|30235.91|30235.91|0
1649425110000|2022-04-08 13:38:30|30235.67|30235.67|30224.77|30224.77|30235.97|30235.97|30224.77|30224.77|0
1649425120000|2022-04-08 13:38:40|30224.47|30224.47|30209.21|30209.21|30224.47|30224.47|30205.67|30205.67|0
1649425130000|2022-04-08 13:38:50|30205.67|30205.67|30202.74|30202.74|30209.81|30209.81|30202.74|30202.74|0
1649425140000|2022-04-08 13:39:00|30202.5|30202.5|30201.9|30201.9|30202.5|30202.5|30201.9|30201.9|0
1649425150000|2022-04-08 13:39:10|30212.5|30212.5|30206.93|30206.93|30212.5|30212.5|30206.93|30206.93|0
1649425160000|2022-04-08 13:39:20|30214|30214|30214|30214|30214|30214|30214|30214|0
1649425170000|2022-04-08 13:39:30|30210.47|30210.47|30206.93|30206.93|30214|30214|30206.93|30206.93|0
1649425180000|2022-04-08 13:39:40|30203.4|30203.4|30203.4|30203.4|30203.4|30203.4|30203.4|30203.4|0
1649425190000|2022-04-08 13:39:50|30199.86|30199.86|30206.93|30206.93|30206.93|30206.93|30199.86|30199.86|0
1649425200000|2022-04-08 13:40:00|30210.47|30210.47|30203.4|30203.4|30210.47|30210.47|30203.4|30203.4|0
1649425210000|2022-04-08 13:40:10|30199.86|30199.86|30203.81|30203.81|30203.81|30203.81|30199.86|30199.86|0
1649425220000|2022-04-08 13:40:20|30196.74|30196.74|30193.2|30193.2|30196.74|30196.74|30193.2|30193.2|0
1649425230000|2022-04-08 13:40:30|30193.61|30193.61|30193.61|30193.61|30200.68|30200.68|30193.61|30193.61|0
1649425240000|2022-04-08 13:40:40|30193.2|30193.2|30193.2|30193.2|30193.2|30193.2|30193.2|30193.2|0
1649425250000|2022-04-08 13:40:50|30193.5|30193.5|30192.9|30192.9|30193.5|30193.5|30192.9|30192.9|0
1649425260000|2022-04-08 13:41:00|30196.44|30196.44|30196.85|30196.85|30200.38|30200.38|30196.44|30196.44|0
1649425270000|2022-04-08 13:41:10|30200.38|30200.38|30200.38|30200.38|30200.38|30200.38|30200.38|30200.38|0
1649425280000|2022-04-08 13:41:20|30196.85|30196.85|30199.97|30199.97|30199.97|30199.97|30196.44|30196.44|0
1649425300000|2022-04-08 13:41:40|30200.87|30200.87|30201.28|30201.28|30201.28|30201.28|30200.87|30200.87|0
1649425320000|2022-04-08 13:42:00|30200.87|30200.87|30200.87|30200.87|30200.87|30200.87|30200.87|30200.87|0
1649425330000|2022-04-08 13:42:10|30197.34|30197.34|30200.87|30200.87|30200.87|30200.87|30197.34|30197.34|0
1649425340000|2022-04-08 13:42:20|30201.17|30201.17|30204.71|30204.71|30208.24|30208.24|30201.17|30201.17|0
1649425350000|2022-04-08 13:42:30|30205.01|30205.01|30205.01|30205.01|30205.01|30205.01|30205.01|30205.01|0
1649425360000|2022-04-08 13:42:40|30204.71|30204.71|30211.78|30211.78|30211.78|30211.78|30204.71|30204.71|0
1649425370000|2022-04-08 13:42:50|30215.31|30215.31|30208.65|30208.65|30215.72|30215.72|30208.65|30208.65|0
1649425380000|2022-04-08 13:43:00|30212.19|30212.19|30211.78|30211.78|30212.19|30212.19|30211.78|30211.78|0
1649425400000|2022-04-08 13:43:20|30208.24|30208.24|30208.24|30208.24|30208.24|30208.24|30208.24|30208.24|0
1649425410000|2022-04-08 13:43:30|30207.94|30207.94|30204.41|30204.41|30207.94|30207.94|30204.41|30204.41|0
1649425420000|2022-04-08 13:43:40|30203.51|30203.51|30207.04|30207.04|30207.04|30207.04|30203.51|30203.51|0
1649425440000|2022-04-08 13:44:00|30210.58|30210.58|30207.04|30207.04|30210.58|30210.58|30207.04|30207.04|0
1649425450000|2022-04-08 13:44:10|30203.51|30203.51|30203.51|30203.51|30203.51|30203.51|30203.51|30203.51|0
1649425480000|2022-04-08 13:44:40|30207.04|30207.04|30207.45|30207.45|30207.45|30207.45|30207.04|30207.04|0
1649425490000|2022-04-08 13:44:50|30200.38|30200.38|30196.85|30196.85|30200.38|30200.38|30196.85|30196.85|0
1649425500000|2022-04-08 13:45:00|30200.38|30200.38|30200.38|30200.38|30200.38|30200.38|30200.38|30200.38|0
1649425510000|2022-04-08 13:45:10|30196.85|30196.85|30199.56|30199.56|30199.56|30199.56|30196.03|30196.03|0
1649425520000|2022-04-08 13:45:20|30200.16|30200.16|30200.87|30200.87|30204|30204|30197.34|30197.34|0
1649425530000|2022-04-08 13:45:30|30207.94|30207.94|30222.08|30222.08|30222.08|30222.08|30207.94|30207.94|0
1649425540000|2022-04-08 13:45:40|30215.01|30215.01|30215.01|30215.01|30215.01|30215.01|30215.01|30215.01|0
1649425550000|2022-04-08 13:45:50|30215.42|30215.42|30215.42|30215.42|30215.42|30215.42|30215.42|30215.42|0
1649425560000|2022-04-08 13:46:00|30211.89|30211.89|30215.42|30215.42|30215.42|30215.42|30211.89|30211.89|0
1649425570000|2022-04-08 13:46:10|30208.35|30208.35|30207.94|30207.94|30208.35|30208.35|30201.28|30201.28|0
1649425580000|2022-04-08 13:46:20|30211.48|30211.48|30204.41|30204.41|30211.48|30211.48|30204.41|30204.41|0
1649425590000|2022-04-08 13:46:30|30207.94|30207.94|30200.46|30200.46|30207.94|30207.94|30200.46|30200.46|0
1649425610000|2022-04-08 13:46:50|30204|30204|30204|30204|30204|30204|30204|30204|0
1649425620000|2022-04-08 13:47:00|30196.93|30196.93|30196.93|30196.93|30196.93|30196.93|30196.93|30196.93|0
1649425630000|2022-04-08 13:47:10|30200.46|30200.46|30200.16|30200.16|30204|30204|30200.16|30200.16|0
1649425650000|2022-04-08 13:47:30|30199.26|30199.26|30199.86|30199.86|30200.16|30200.16|30199.26|30199.26|0
1649425660000|2022-04-08 13:47:40|30196.33|30196.33|30186.32|30186.32|30196.33|30196.33|30185.72|30185.72|0
1649425670000|2022-04-08 13:47:50|30186.02|30186.02|30186.02|30186.02|30186.02|30186.02|30186.02|30186.02|0
1649425680000|2022-04-08 13:48:00|30189.56|30189.56|30193.09|30193.09|30193.09|30193.09|30189.56|30189.56|0
1649425690000|2022-04-08 13:48:10|30189.56|30189.56|30193.09|30193.09|30193.09|30193.09|30189.56|30189.56|0
1649425700000|2022-04-08 13:48:20|30189.56|30189.56|30193.09|30193.09|30193.09|30193.09|30186.02|30186.02|0
1649425720000|2022-04-08 13:48:40|30196.63|30196.63|30196.63|30196.63|30196.63|30196.63|30196.63|30196.63|0
1649425730000|2022-04-08 13:48:50|30193.09|30193.09|30200.16|30200.16|30200.16|30200.16|30193.09|30193.09|0
1649425740000|2022-04-08 13:49:00|30196.63|30196.63|30193.09|30193.09|30200.16|30200.16|30193.09|30193.09|0
1649425750000|2022-04-08 13:49:10|30196.63|30196.63|30196.22|30196.22|30199.75|30199.75|30192.68|30192.68|0
1649425770000|2022-04-08 13:49:30|30192.68|30192.68|30192.68|30192.68|30192.68|30192.68|30192.68|30192.68|0
1649425780000|2022-04-08 13:49:40|30189.15|30189.15|30185.61|30185.61|30189.15|30189.15|30185.61|30185.61|0
1649425800000|2022-04-08 13:50:00|30189.15|30189.15|30203.29|30203.29|30203.29|30203.29|30189.15|30189.15|0
1649425810000|2022-04-08 13:50:10|30199.75|30199.75|30196.82|30196.82|30199.75|30199.75|30196.22|30196.22|0
1649425840000|2022-04-08 13:50:40|30200.35|30200.35|30203.89|30203.89|30203.89|30203.89|30200.35|30200.35|0
1649425850000|2022-04-08 13:50:50|30200.35|30200.35|30200.35|30200.35|30200.35|30200.35|30200.35|30200.35|0
1649425860000|2022-04-08 13:51:00|30200.84|30200.84|30204.49|30204.49|30204.49|30204.49|30197.42|30197.42|0
1649425870000|2022-04-08 13:51:10|30205.31|30205.31|30201.78|30201.78|30205.31|30205.31|30201.78|30201.78|0
1649425880000|2022-04-08 13:51:20|30205.31|30205.31|30205.2|30205.2|30205.91|30205.91|30205.2|30205.2|0
1649425890000|2022-04-08 13:51:30|30205.5|30205.5|30198.43|30198.43|30205.5|30205.5|30198.43|30198.43|0
1649425920000|2022-04-08 13:52:00|30194.9|30194.9|30205.5|30205.5|30205.5|30205.5|30194.9|30194.9|0
1649425930000|2022-04-08 13:52:10|30201.97|30201.97|30201.97|30201.97|30205.5|30205.5|30201.97|30201.97|0
1649425940000|2022-04-08 13:52:20|30205.5|30205.5|30205.5|30205.5|30205.5|30205.5|30205.5|30205.5|0
1649425950000|2022-04-08 13:52:30|30209.04|30209.04|30205.81|30205.81|30209.34|30209.34|30205.81|30205.81|0
1649425970000|2022-04-08 13:52:50|30202.27|30202.27|30191.67|30191.67|30202.27|30202.27|30191.67|30191.67|0
1649425980000|2022-04-08 13:53:00|30198.74|30198.74|30198.74|30198.74|30198.74|30198.74|30198.74|30198.74|0
1649425990000|2022-04-08 13:53:10|30191.67|30191.67|30191.67|30191.67|30191.67|30191.67|30191.67|30191.67|0
1649426000000|2022-04-08 13:53:20|30198.74|30198.74|30198.74|30198.74|30198.74|30198.74|30198.74|30198.74|0
1649426020000|2022-04-08 13:53:40|30202.27|30202.27|30195.2|30195.2|30202.27|30202.27|30195.2|30195.2|0
1649426040000|2022-04-08 13:54:00|30191.67|30191.67|30191.67|30191.67|30191.67|30191.67|30191.67|30191.67|0
1649426060000|2022-04-08 13:54:20|30188.13|30188.13|30188.43|30188.43|30189.03|30189.03|30188.13|30188.13|0
1649426070000|2022-04-08 13:54:30|30188.84|30188.84|30192.38|30192.38|30192.38|30192.38|30188.84|30188.84|0
1649426100000|2022-04-08 13:55:00|30188.84|30188.84|30192.68|30192.68|30192.98|30192.98|30188.84|30188.84|0
1649426110000|2022-04-08 13:55:10|30196.21|30196.21|30199.75|30199.75|30199.75|30199.75|30196.21|30196.21|0
1649426120000|2022-04-08 13:55:20|30196.21|30196.21|30196.21|30196.21|30196.21|30196.21|30196.21|30196.21|0
1649426130000|2022-04-08 13:55:30|30199.75|30199.75|30214.19|30214.19|30214.19|30214.19|30199.75|30199.75|0
1649426140000|2022-04-08 13:55:40|30207.12|30207.12|30207.12|30207.12|30207.12|30207.12|30207.12|30207.12|0
1649426150000|2022-04-08 13:55:50|30207.42|30207.42|30207.42|30207.42|30207.42|30207.42|30207.42|30207.42|0
1649426160000|2022-04-08 13:56:00|30210.95|30210.95|30215.39|30215.39|30215.39|30215.39|30210.95|30210.95|0
1649426170000|2022-04-08 13:56:10|30225.99|30225.99|30225.99|30225.99|30225.99|30225.99|30225.99|30225.99|0
1649426180000|2022-04-08 13:56:20|30222.46|30222.46|30222.46|30222.46|30222.46|30222.46|30222.46|30222.46|0
1649426210000|2022-04-08 13:56:50|30218.92|30218.92|30218.92|30218.92|30218.92|30218.92|30218.92|30218.92|0
1649426220000|2022-04-08 13:57:00|30222.46|30222.46|30222.68|30222.68|30223.28|30223.28|30222.46|30222.46|0
1649426230000|2022-04-08 13:57:10|30223.09|30223.09|30223.09|30223.09|30223.09|30223.09|30223.09|30223.09|0
1649426240000|2022-04-08 13:57:20|30223.45|30223.45|30226.98|30226.98|30226.98|30226.98|30223.45|30223.45|0
1649426250000|2022-04-08 13:57:30|30226.57|30226.57|30219.5|30219.5|30226.57|30226.57|30219.5|30219.5|0
1649426260000|2022-04-08 13:57:40|30223.04|30223.04|30223.04|30223.04|30223.04|30223.04|30223.04|30223.04|0
1649426270000|2022-04-08 13:57:50|30215.97|30215.97|30208.9|30208.9|30215.97|30215.97|30208.9|30208.9|0
1649426280000|2022-04-08 13:58:00|30212.43|30212.43|30212.74|30212.74|30212.74|30212.74|30212.43|30212.43|0
1649426290000|2022-04-08 13:58:10|30216.27|30216.27|30216.27|30216.27|30216.27|30216.27|30216.27|30216.27|0
1649426310000|2022-04-08 13:58:30|30223.34|30223.34|30223.34|30223.34|30223.34|30223.34|30223.34|30223.34|0
1649426320000|2022-04-08 13:58:40|30219.8|30219.8|30212.74|30212.74|30219.8|30219.8|30212.74|30212.74|0
1649426330000|2022-04-08 13:58:50|30216.27|30216.27|30216.27|30216.27|30216.27|30216.27|30216.27|30216.27|0
1649426340000|2022-04-08 13:59:00|30215.67|30215.67|30215.37|30215.37|30218.9|30218.9|30215.37|30215.37|0
1649426360000|2022-04-08 13:59:20|30217.17|30217.17|30217.17|30217.17|30217.17|30217.17|30217.17|30217.17|0
1649426370000|2022-04-08 13:59:30|30217.58|30217.58|30217.58|30217.58|30217.58|30217.58|30217.58|30217.58|0
1649426390000|2022-04-08 13:59:50|30214.05|30214.05|30206.73|30206.73|30214.05|30214.05|30206.73|30206.73|0
1649426400000|2022-04-08 14:00:00|30206.61|30206.61|30200.94|30200.94|30206.61|30206.61|30200.94|30200.94|0
1649426410000|2022-04-08 14:00:10|30204.47|30204.47|30209.02|30209.02|30209.02|30209.02|30204.47|30204.47|0
1649426420000|2022-04-08 14:00:20|30201.95|30201.95|30205.48|30205.48|30205.48|30205.48|30201.95|30201.95|0
1649426430000|2022-04-08 14:00:30|30209.02|30209.02|30209.02|30209.02|30209.02|30209.02|30209.02|30209.02|0
1649426460000|2022-04-08 14:01:00|30216.09|30216.09|30212.55|30212.55|30219.62|30219.62|30212.55|30212.55|0
1649426470000|2022-04-08 14:01:10|30223.16|30223.16|30223.16|30223.16|30223.16|30223.16|30223.16|30223.16|0
1649426480000|2022-04-08 14:01:20|30219.62|30219.62|30223.16|30223.16|30223.16|30223.16|30219.62|30219.62|0
1649426510000|2022-04-08 14:01:50|30219.62|30219.62|30219.62|30219.62|30219.62|30219.62|30219.62|30219.62|0
1649426520000|2022-04-08 14:02:00|30223.16|30223.16|30226.69|30226.69|30226.69|30226.69|30223.16|30223.16|0
1649426540000|2022-04-08 14:02:20|30237.3|30237.3|30241.24|30241.24|30241.24|30241.24|30237.3|30237.3|0
1649426560000|2022-04-08 14:02:40|30237.71|30237.71|30237.71|30237.71|30237.71|30237.71|30237.71|30237.71|0
1649426570000|2022-04-08 14:02:50|30241.24|30241.24|30237.71|30237.71|30241.24|30241.24|30237.71|30237.71|0
1649426600000|2022-04-08 14:03:20|30241.24|30241.24|30241.24|30241.24|30241.24|30241.24|30241.24|30241.24|0
1649426610000|2022-04-08 14:03:30|30237.71|30237.71|30237.71|30237.71|30237.71|30237.71|30237.71|30237.71|0
1649426640000|2022-04-08 14:04:00|30241.24|30241.24|30241.24|30241.24|30241.24|30241.24|30241.24|30241.24|0
1649426650000|2022-04-08 14:04:10|30245.38|30245.38|30245.08|30245.08|30248.61|30248.61|30245.08|30245.08|0
1649426660000|2022-04-08 14:04:20|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|0
1649426680000|2022-04-08 14:04:40|30238.01|30238.01|30238.01|30238.01|30238.01|30238.01|30238.01|30238.01|0
1649426690000|2022-04-08 14:04:50|30241.54|30241.54|30241.54|30241.54|30241.54|30241.54|30238.01|30238.01|0
1649426700000|2022-04-08 14:05:00|30245.08|30245.08|30245.08|30245.08|30245.08|30245.08|30245.08|30245.08|0
1649426720000|2022-04-08 14:05:20|30248.61|30248.61|30266.89|30266.89|30266.89|30266.89|30248.61|30248.61|0
1649426740000|2022-04-08 14:05:40|30267.19|30267.19|30263.05|30263.05|30267.19|30267.19|30263.05|30263.05|0
1649426750000|2022-04-08 14:05:50|30255.98|30255.98|30260|30260|30260|30260|30255.98|30255.98|0
1649426760000|2022-04-08 14:06:00|30263.53|30263.53|30263.53|30263.53|30263.53|30263.53|30263.53|30263.53|0
1649426780000|2022-04-08 14:06:20|30260|30260|30256.47|30256.47|30260|30260|30256.47|30256.47|0
1649426790000|2022-04-08 14:06:30|30252.93|30252.93|30252.93|30252.93|30252.93|30252.93|30252.93|30252.93|0
1649426820000|2022-04-08 14:07:00|30256.47|30256.47|30260|30260|30260|30260|30256.47|30256.47|0
1649426840000|2022-04-08 14:07:20|30256.47|30256.47|30260|30260|30260|30260|30252.93|30252.93|0
1649426850000|2022-04-08 14:07:30|30252.93|30252.93|30249.7|30249.7|30253.23|30253.23|30249.7|30249.7|0
1649426870000|2022-04-08 14:07:50|30246.16|30246.16|30242.63|30242.63|30246.16|30246.16|30242.63|30242.63|0
1649426880000|2022-04-08 14:08:00|30246.16|30246.16|30254.43|30254.43|30254.43|30254.43|30246.16|30246.16|0
1649426890000|2022-04-08 14:08:10|30257.97|30257.97|30261.5|30261.5|30261.5|30261.5|30257.97|30257.97|0
1649426900000|2022-04-08 14:08:20|30265.04|30265.04|30265.04|30265.04|30265.04|30265.04|30265.04|30265.04|0
1649426910000|2022-04-08 14:08:30|30268.57|30268.57|30268.57|30268.57|30268.57|30268.57|30268.57|30268.57|0
1649426920000|2022-04-08 14:08:40|30268.87|30268.87|30275.94|30275.94|30275.94|30275.94|30268.87|30268.87|0
1649426950000|2022-04-08 14:09:10|30279.48|30279.48|30275.94|30275.94|30279.48|30279.48|30275.94|30275.94|0
1649426960000|2022-04-08 14:09:20|30279.48|30279.48|30279.48|30279.48|30279.48|30279.48|30279.48|30279.48|0
1649426980000|2022-04-08 14:09:40|30272.41|30272.41|30265.34|30265.34|30272.41|30272.41|30265.34|30265.34|0
1649426990000|2022-04-08 14:09:50|30258.27|30258.27|30257.97|30257.97|30258.27|30258.27|30257.97|30257.97|0
1649427030000|2022-04-08 14:10:30|30250.9|30250.9|30247.48|30247.48|30250.9|30250.9|30247.36|30247.36|0
1649427040000|2022-04-08 14:10:40|30254.55|30254.55|30254.55|30254.55|30254.55|30254.55|30251.02|30251.02|0
1649427050000|2022-04-08 14:10:50|30258.09|30258.09|30251.02|30251.02|30258.09|30258.09|30251.02|30251.02|0
1649427060000|2022-04-08 14:11:00|30247.48|30247.48|30247.48|30247.48|30247.48|30247.48|30247.48|30247.48|0
1649427070000|2022-04-08 14:11:10|30240.41|30240.41|30243.65|30243.65|30243.95|30243.95|30240.41|30240.41|0
1649427080000|2022-04-08 14:11:20|30244.55|30244.55|30251.32|30251.32|30251.32|30251.32|30244.55|30244.55|0
1649427100000|2022-04-08 14:11:40|30244.25|30244.25|30251.02|30251.02|30251.02|30251.02|30243.95|30243.95|0
1649427110000|2022-04-08 14:11:50|30250.72|30250.72|30240.11|30240.11|30250.72|30250.72|30240.11|30240.11|0
1649427120000|2022-04-08 14:12:00|30236.58|30236.58|30232.63|30232.63|30236.58|30236.58|30232.63|30232.63|0
1649427130000|2022-04-08 14:12:10|30236.17|30236.17|30236.17|30236.17|30236.17|30236.17|30236.17|30236.17|0
1649427140000|2022-04-08 14:12:20|30225.56|30225.56|30225.56|30225.56|30225.56|30225.56|30225.56|30225.56|0
1649427150000|2022-04-08 14:12:30|30225.15|30225.15|30225.15|30225.15|30225.15|30225.15|30225.15|30225.15|0
1649427170000|2022-04-08 14:12:50|30228.69|30228.69|30228.69|30228.69|30228.69|30228.69|30228.69|30228.69|0
1649427190000|2022-04-08 14:13:10|30225.15|30225.15|30214.55|30214.55|30225.15|30225.15|30214.55|30214.55|0
1649427210000|2022-04-08 14:13:30|30214.25|30214.25|30217.78|30217.78|30217.78|30217.78|30214.25|30214.25|0
1649427220000|2022-04-08 14:13:40|30210.71|30210.71|30213.84|30213.84|30217.78|30217.78|30210.71|30210.71|0
1649427230000|2022-04-08 14:13:50|30210.3|30210.3|30210.3|30210.3|30210.3|30210.3|30210.3|30210.3|0
1649427240000|2022-04-08 14:14:00|30206.77|30206.77|30203.23|30203.23|30206.77|30206.77|30203.23|30203.23|0
1649427250000|2022-04-08 14:14:10|30206.77|30206.77|30202.82|30202.82|30206.77|30206.77|30202.82|30202.82|0
1649427270000|2022-04-08 14:14:30|30192.22|30192.22|30192.22|30192.22|30192.22|30192.22|30192.22|30192.22|0
1649427280000|2022-04-08 14:14:40|30195.75|30195.75|30195.75|30195.75|30195.75|30195.75|30195.75|30195.75|0
1649427290000|2022-04-08 14:14:50|30196.06|30196.06|30192.82|30192.82|30196.36|30196.36|30192.82|30192.82|0
1649427300000|2022-04-08 14:15:00|30196.36|30196.36|30193.64|30193.64|30196.36|30196.36|30192.82|30192.82|0
1649427310000|2022-04-08 14:15:10|30197.18|30197.18|30193.64|30193.64|30197.18|30197.18|30193.64|30193.64|0
1649427320000|2022-04-08 14:15:20|30190.41|30190.41|30189.8|30189.8|30190.41|30190.41|30189.8|30189.8|0
1649427330000|2022-04-08 14:15:30|30186.27|30186.27|30186.27|30186.27|30186.27|30186.27|30186.27|30186.27|0
1649427350000|2022-04-08 14:15:50|30182.74|30182.74|30186.27|30186.27|30186.27|30186.27|30182.74|30182.74|0
1649427370000|2022-04-08 14:16:10|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|0
1649427380000|2022-04-08 14:16:20|30183.04|30183.04|30182.74|30182.74|30183.04|30183.04|30182.74|30182.74|0
1649427390000|2022-04-08 14:16:30|30186.27|30186.27|30190.11|30190.11|30190.11|30190.11|30186.27|30186.27|0
1649427400000|2022-04-08 14:16:40|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|0
1649427420000|2022-04-08 14:17:00|30190.11|30190.11|30190.11|30190.11|30190.11|30190.11|30190.11|30190.11|0
1649427430000|2022-04-08 14:17:10|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|30186.57|0
1649427440000|2022-04-08 14:17:20|30183.04|30183.04|30183.04|30183.04|30183.04|30183.04|30183.04|30183.04|0
1649427450000|2022-04-08 14:17:30|30179.5|30179.5|30175.97|30175.97|30179.5|30179.5|30175.97|30175.97|0
1649427460000|2022-04-08 14:17:40|30179.5|30179.5|30183.04|30183.04|30183.04|30183.04|30179.5|30179.5|0
1649427470000|2022-04-08 14:17:50|30183.34|30183.34|30183.34|30183.34|30183.34|30183.34|30183.34|30183.34|0
1649427490000|2022-04-08 14:18:10|30183.04|30183.04|30186.87|30186.87|30186.87|30186.87|30183.04|30183.04|0
1649427520000|2022-04-08 14:18:40|30193.94|30193.94|30190.41|30190.41|30193.94|30193.94|30190.41|30190.41|0
1649427530000|2022-04-08 14:18:50|30193.94|30193.94|30193.94|30193.94|30193.94|30193.94|30193.94|30193.94|0
1649427560000|2022-04-08 14:19:20|30208.08|30208.08|30208.08|30208.08|30208.08|30208.08|30208.08|30208.08|0
1649427570000|2022-04-08 14:19:30|30208.98|30208.98|30208.98|30208.98|30208.98|30208.98|30208.98|30208.98|0
1649427580000|2022-04-08 14:19:40|30205.15|30205.15|30205.15|30205.15|30205.15|30205.15|30205.15|30205.15|0
1649427590000|2022-04-08 14:19:50|30215.75|30215.75|30208.68|30208.68|30215.75|30215.75|30208.68|30208.68|0
1649427600000|2022-04-08 14:20:00|30212.22|30212.22|30215.75|30215.75|30215.75|30215.75|30208.68|30208.68|0
1649427610000|2022-04-08 14:20:10|30212.22|30212.22|30208.68|30208.68|30212.22|30212.22|30208.68|30208.68|0
1649427620000|2022-04-08 14:20:20|30201.61|30201.61|30201.61|30201.61|30201.61|30201.61|30201.61|30201.61|0
1649427640000|2022-04-08 14:20:40|30198.08|30198.08|30198.08|30198.08|30198.08|30198.08|30198.08|30198.08|0
1649427660000|2022-04-08 14:21:00|30194.54|30194.54|30191.01|30191.01|30194.54|30194.54|30191.01|30191.01|0
1649427680000|2022-04-08 14:21:20|30194.54|30194.54|30194.54|30194.54|30194.54|30194.54|30194.54|30194.54|0
1649427690000|2022-04-08 14:21:30|30198.68|30198.68|30194.9|30194.9|30201.97|30201.97|30194.9|30194.9|0
1649427700000|2022-04-08 14:21:40|30194.49|30194.49|30198.03|30198.03|30198.03|30198.03|30194.49|30194.49|0
1649427720000|2022-04-08 14:22:00|30197.62|30197.62|30197.32|30197.32|30197.62|30197.62|30197.32|30197.32|0
1649427730000|2022-04-08 14:22:10|30198.13|30198.13|30194.6|30194.6|30198.13|30198.13|30194.6|30194.6|0
1649427740000|2022-04-08 14:22:20|30194.19|30194.19|30190.66|30190.66|30194.19|30194.19|30190.66|30190.66|0
1649427750000|2022-04-08 14:22:30|30187.12|30187.12|30187.12|30187.12|30187.12|30187.12|30187.12|30187.12|0
1649427760000|2022-04-08 14:22:40|30187.42|30187.42|30187.42|30187.42|30187.42|30187.42|30187.42|30187.42|0
1649427770000|2022-04-08 14:22:50|30190.96|30190.96|30187.72|30187.72|30190.96|30190.96|30187.42|30187.42|0
1649427780000|2022-04-08 14:23:00|30187.84|30187.84|30187.84|30187.84|30187.84|30187.84|30187.84|30187.84|0
1649427790000|2022-04-08 14:23:10|30191.38|30191.38|30191.38|30191.38|30191.38|30191.38|30191.38|30191.38|0
1649427820000|2022-04-08 14:23:40|30194.91|30194.91|30194.91|30194.91|30194.91|30194.91|30194.91|30194.91|0
1649427830000|2022-04-08 14:23:50|30195.73|30195.73|30195.73|30195.73|30195.73|30195.73|30195.73|30195.73|0
1649427840000|2022-04-08 14:24:00|30199.27|30199.27|30199.27|30199.27|30199.27|30199.27|30199.27|30199.27|0
1649427850000|2022-04-08 14:24:10|30202.8|30202.8|30203.4|30203.4|30203.4|30203.4|30202.8|30202.8|0
1649427880000|2022-04-08 14:24:40|30196.33|30196.33|30196.33|30196.33|30196.33|30196.33|30196.33|30196.33|0
1649427890000|2022-04-08 14:24:50|30192.8|30192.8|30192.5|30192.5|30192.8|30192.8|30192.5|30192.5|0
1649427900000|2022-04-08 14:25:00|30188.96|30188.96|30199.45|30199.45|30199.45|30199.45|30188.96|30188.96|0
1649427910000|2022-04-08 14:25:10|30195.91|30195.91|30195.91|30195.91|30195.91|30195.91|30195.91|30195.91|0
1649427950000|2022-04-08 14:25:50|30192.38|30192.38|30192.38|30192.38|30192.38|30192.38|30192.38|30192.38|0
1649427960000|2022-04-08 14:26:00|30195.91|30195.91|30192.38|30192.38|30195.91|30195.91|30188.84|30188.84|0
1649427980000|2022-04-08 14:26:20|30195.91|30195.91|30195.91|30195.91|30195.91|30195.91|30195.91|30195.91|0
1649428010000|2022-04-08 14:26:50|30196.21|30196.21|30195.91|30195.91|30196.21|30196.21|30195.91|30195.91|0
1649428020000|2022-04-08 14:27:00|30199.45|30199.45|30199.45|30199.45|30199.45|30199.45|30199.45|30199.45|0
1649428030000|2022-04-08 14:27:10|30199.86|30199.86|30201.09|30201.09|30201.09|30201.09|30199.86|30199.86|0
1649428040000|2022-04-08 14:27:20|30204.62|30204.62|30197.55|30197.55|30204.62|30204.62|30194.02|30194.02|0
1649428090000|2022-04-08 14:28:10|30198.15|30198.15|30198.15|30198.15|30198.15|30198.15|30198.15|30198.15|0
1649428100000|2022-04-08 14:28:20|30197.85|30197.85|30197.85|30197.85|30197.85|30197.85|30197.85|30197.85|0
1649428110000|2022-04-08 14:28:30|30194.32|30194.32|30190.78|30190.78|30194.32|30194.32|30190.78|30190.78|0
1649428130000|2022-04-08 14:28:50|30194.32|30194.32|30194.32|30194.32|30194.32|30194.32|30194.32|30194.32|0
1649428140000|2022-04-08 14:29:00|30190.78|30190.78|30197.85|30197.85|30197.85|30197.85|30187.25|30187.25|0
1649428180000|2022-04-08 14:29:40|30190.78|30190.78|30191.08|30191.08|30191.08|30191.08|30190.78|30190.78|0
1649428190000|2022-04-08 14:29:50|30198.15|30198.15|30205.22|30205.22|30205.22|30205.22|30198.15|30198.15|0
1649428200000|2022-04-08 14:30:00|30201.69|30201.69|30201.69|30201.69|30201.69|30201.69|30201.69|30201.69|0
1649428210000|2022-04-08 14:30:10|30205.22|30205.22|30206.45|30206.45|30206.45|30206.45|30205.22|30205.22|0
1649428230000|2022-04-08 14:30:30|30202.92|30202.92|30203.52|30203.52|30203.52|30203.52|30202.92|30202.92|0
1649428240000|2022-04-08 14:30:40|30207.06|30207.06|30210.59|30210.59|30210.59|30210.59|30207.06|30207.06|0
1649428250000|2022-04-08 14:30:50|30214.13|30214.13|30214.49|30214.49|30214.49|30214.49|30214.13|30214.13|0
1649428260000|2022-04-08 14:31:00|30214.19|30214.19|30214.19|30214.19|30214.19|30214.19|30214.19|30214.19|0
1649428270000|2022-04-08 14:31:10|30213.89|30213.89|30206.41|30206.41|30213.89|30213.89|30206.41|30206.41|0
1649428280000|2022-04-08 14:31:20|30209.94|30209.94|30206.71|30206.71|30210.54|30210.54|30206.71|30206.71|0
1649428290000|2022-04-08 14:31:30|30203.17|30203.17|30199.64|30199.64|30203.17|30203.17|30199.64|30199.64|0
1649428300000|2022-04-08 14:31:40|30203.17|30203.17|30199.23|30199.23|30206.71|30206.71|30199.23|30199.23|0
1649428310000|2022-04-08 14:31:50|30206.3|30206.3|30206.3|30206.3|30206.3|30206.3|30206.3|30206.3|0
1649428340000|2022-04-08 14:32:20|30202.76|30202.76|30202.76|30202.76|30202.76|30202.76|30202.76|30202.76|0
1649428350000|2022-04-08 14:32:30|30206.3|30206.3|30206.3|30206.3|30206.3|30206.3|30206.3|30206.3|0
1649428360000|2022-04-08 14:32:40|30206|30206|30206|30206|30206|30206|30206|30206|0
1649428380000|2022-04-08 14:33:00|30206.3|30206.3|30209.95|30209.95|30209.95|30209.95|30206.3|30206.3|0
1649428390000|2022-04-08 14:33:10|30206.42|30206.42|30206.12|30206.12|30206.42|30206.42|30206.12|30206.12|0
1649428400000|2022-04-08 14:33:20|30206.53|30206.53|30206.53|30206.53|30206.53|30206.53|30206.53|30206.53|0
1649428410000|2022-04-08 14:33:30|30206.12|30206.12|30206.12|30206.12|30206.12|30206.12|30206.12|30206.12|0
1649428420000|2022-04-08 14:33:40|30202.58|30202.58|30206.42|30206.42|30206.42|30206.42|30202.58|30202.58|0
1649428440000|2022-04-08 14:34:00|30209.95|30209.95|30217.32|30217.32|30217.32|30217.32|30209.95|30209.95|0
1649428450000|2022-04-08 14:34:10|30217.73|30217.73|30217.73|30217.73|30217.73|30217.73|30217.73|30217.73|0
1649428460000|2022-04-08 14:34:20|30214.2|30214.2|30214.61|30214.61|30214.61|30214.61|30214.2|30214.2|0
1649428470000|2022-04-08 14:34:30|30214.31|30214.31|30214.31|30214.31|30214.31|30214.31|30214.31|30214.31|0
1649428490000|2022-04-08 14:34:50|30210.77|30210.77|30210.77|30210.77|30210.77|30210.77|30210.77|30210.77|0
1649428500000|2022-04-08 14:35:00|30207.24|30207.24|30214.31|30214.31|30214.31|30214.31|30207.24|30207.24|0
1649428510000|2022-04-08 14:35:10|30213.9|30213.9|30213.9|30213.9|30213.9|30213.9|30213.9|30213.9|0
1649428520000|2022-04-08 14:35:20|30217.43|30217.43|30217.43|30217.43|30217.43|30217.43|30217.43|30217.43|0
1649428530000|2022-04-08 14:35:30|30220.97|30220.97|30221.27|30221.27|30221.27|30221.27|30220.97|30220.97|0
1649428560000|2022-04-08 14:36:00|30224.8|30224.8|30221.27|30221.27|30228.34|30228.34|30221.27|30221.27|0
1649428570000|2022-04-08 14:36:10|30224.8|30224.8|30228.34|30228.34|30228.34|30228.34|30224.8|30224.8|0
1649428620000|2022-04-08 14:37:00|30235.41|30235.41|30235.71|30235.71|30235.71|30235.71|30235.41|30235.41|0
1649428630000|2022-04-08 14:37:10|30239.24|30239.24|30235.71|30235.71|30239.24|30239.24|30235.71|30235.71|0
1649428640000|2022-04-08 14:37:20|30239.24|30239.24|30232.17|30232.17|30239.24|30239.24|30232.17|30232.17|0
1649428650000|2022-04-08 14:37:30|30239.24|30239.24|30239.24|30239.24|30239.24|30239.24|30239.24|30239.24|0
1649428670000|2022-04-08 14:37:50|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|0
1649428690000|2022-04-08 14:38:10|30235.41|30235.41|30231.87|30231.87|30235.41|30235.41|30231.87|30231.87|0
1649428700000|2022-04-08 14:38:20|30228.34|30228.34|30228.34|30228.34|30228.34|30228.34|30228.34|30228.34|0
1649428710000|2022-04-08 14:38:30|30231.87|30231.87|30231.87|30231.87|30231.87|30231.87|30231.87|30231.87|0
1649428730000|2022-04-08 14:38:50|30235.41|30235.41|30235.41|30235.41|30235.41|30235.41|30235.41|30235.41|0
1649428780000|2022-04-08 14:39:40|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|0
1649428790000|2022-04-08 14:39:50|30235.41|30235.41|30235.41|30235.41|30235.41|30235.41|30235.41|30235.41|0
1649428810000|2022-04-08 14:40:10|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|30238.94|0
1649428820000|2022-04-08 14:40:20|30235.41|30235.41|30235.11|30235.11|30235.41|30235.41|30235.11|30235.11|0
1649428830000|2022-04-08 14:40:30|30234.51|30234.51|30226.54|30226.54|30234.51|30234.51|30226.54|30226.54|0
1649428840000|2022-04-08 14:40:40|30233.61|30233.61|30237.14|30237.14|30237.14|30237.14|30233.61|30233.61|0
1649428850000|2022-04-08 14:40:50|30230.07|30230.07|30215.93|30215.93|30230.07|30230.07|30215.93|30215.93|0
1649428860000|2022-04-08 14:41:00|30215.03|30215.03|30214.13|30214.13|30215.03|30215.03|30214.13|30214.13|0
1649428870000|2022-04-08 14:41:10|30217.66|30217.66|30214.13|30214.13|30217.66|30217.66|30214.13|30214.13|0
1649428880000|2022-04-08 14:41:20|30214.43|30214.43|30214.43|30214.43|30214.43|30214.43|30214.43|30214.43|0
1649428890000|2022-04-08 14:41:30|30217.96|30217.96|30221.5|30221.5|30221.5|30221.5|30217.96|30217.96|0
1649428900000|2022-04-08 14:41:40|30221.2|30221.2|30217.36|30217.36|30221.2|30221.2|30217.36|30217.36|0
1649428920000|2022-04-08 14:42:00|30220.9|30220.9|30224.43|30224.43|30224.43|30224.43|30220.9|30220.9|0
1649428930000|2022-04-08 14:42:10|30220.6|30220.6|30213.53|30213.53|30220.6|30220.6|30213.53|30213.53|0
1649428940000|2022-04-08 14:42:20|30209.99|30209.99|30209.99|30209.99|30209.99|30209.99|30209.99|30209.99|0
1649428950000|2022-04-08 14:42:30|30213.53|30213.53|30213.05|30213.05|30213.65|30213.65|30213.05|30213.05|0
1649428980000|2022-04-08 14:43:00|30216.58|30216.58|30231.02|30231.02|30231.02|30231.02|30216.58|30216.58|0
1649428990000|2022-04-08 14:43:10|30230.72|30230.72|30223.05|30223.05|30230.72|30230.72|30223.05|30223.05|0
1649429000000|2022-04-08 14:43:20|30223.35|30223.35|30205.08|30205.08|30223.35|30223.35|30205.08|30205.08|0
1649429010000|2022-04-08 14:43:30|30208.61|30208.61|30208.61|30208.61|30208.61|30208.61|30208.61|30208.61|0
1649429020000|2022-04-08 14:43:40|30208.91|30208.91|30208.61|30208.61|30208.91|30208.91|30208.61|30208.61|0
1649429030000|2022-04-08 14:43:50|30212.15|30212.15|30212.15|30212.15|30212.15|30212.15|30212.15|30212.15|0
1649429040000|2022-04-08 14:44:00|30215.68|30215.68|30219.22|30219.22|30219.22|30219.22|30215.68|30215.68|0
1649429050000|2022-04-08 14:44:10|30219.82|30219.82|30219.52|30219.52|30219.82|30219.82|30219.52|30219.52|0
1649429060000|2022-04-08 14:44:20|30223.05|30223.05|30223.05|30223.05|30223.05|30223.05|30223.05|30223.05|0
1649429070000|2022-04-08 14:44:30|30219.52|30219.52|30208.91|30208.91|30219.52|30219.52|30208.91|30208.91|0
1649429080000|2022-04-08 14:44:40|30212.45|30212.45|30215.98|30215.98|30215.98|30215.98|30212.45|30212.45|0
1649429090000|2022-04-08 14:44:50|30215.86|30215.86|30212.33|30212.33|30215.86|30215.86|30212.33|30212.33|0
1649429100000|2022-04-08 14:45:00|30215.86|30215.86|30212.33|30212.33|30215.86|30215.86|30212.33|30212.33|0
1649429110000|2022-04-08 14:45:10|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|30215.86|0
1649429140000|2022-04-08 14:45:40|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|30212.33|0
1649429170000|2022-04-08 14:46:10|30208.79|30208.79|30208.79|30208.79|30208.79|30208.79|30205.26|30205.26|0
1649429180000|2022-04-08 14:46:20|30209.69|30209.69|30213.23|30213.23|30213.23|30213.23|30209.69|30209.69|0
1649429190000|2022-04-08 14:46:30|30216.76|30216.76|30216.76|30216.76|30216.76|30216.76|30216.76|30216.76|0
1649429200000|2022-04-08 14:46:40|30213.23|30213.23|30216.76|30216.76|30216.76|30216.76|30213.23|30213.23|0
1649429210000|2022-04-08 14:46:50|30217.06|30217.06|30220.6|30220.6|30220.6|30220.6|30217.06|30217.06|0
1649429220000|2022-04-08 14:47:00|30224.13|30224.13|30224.13|30224.13|30224.13|30224.13|30224.13|30224.13|0
1649429240000|2022-04-08 14:47:20|30220.6|30220.6|30220.6|30220.6|30220.6|30220.6|30220.6|30220.6|0
1649429260000|2022-04-08 14:47:40|30220.48|30220.48|30224.01|30224.01|30224.01|30224.01|30220.48|30220.48|0
1649429280000|2022-04-08 14:48:00|30224.91|30224.91|30221.38|30221.38|30224.91|30224.91|30221.38|30221.38|0
1649429310000|2022-04-08 14:48:30|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|0
1649429320000|2022-04-08 14:48:40|30214.31|30214.31|30214.31|30214.31|30217.84|30217.84|30214.31|30214.31|0
1649429330000|2022-04-08 14:48:50|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|30217.84|0
1649429340000|2022-04-08 14:49:00|30217.24|30217.24|30217.24|30217.24|30217.24|30217.24|30217.24|30217.24|0
1649429350000|2022-04-08 14:49:10|30210.17|30210.17|30213.71|30213.71|30213.71|30213.71|30210.17|30210.17|0
1649429360000|2022-04-08 14:49:20|30210.17|30210.17|30206.64|30206.64|30210.17|30210.17|30203.1|30203.1|0
1649429380000|2022-04-08 14:49:40|30210.17|30210.17|30206.64|30206.64|30210.17|30210.17|30206.64|30206.64|0
1649429400000|2022-04-08 14:50:00|30207.24|30207.24|30207.24|30207.24|30207.24|30207.24|30207.24|30207.24|0
1649429410000|2022-04-08 14:50:10|30210.77|30210.77|30203.7|30203.7|30210.77|30210.77|30203.7|30203.7|0
1649429430000|2022-04-08 14:50:30|30200.17|30200.17|30200.17|30200.17|30200.17|30200.17|30200.17|30200.17|0
1649429440000|2022-04-08 14:50:40|30203.7|30203.7|30203.7|30203.7|30203.7|30203.7|30203.7|30203.7|0
1649429460000|2022-04-08 14:51:00|30207.54|30207.54|30211.07|30211.07|30211.07|30211.07|30207.54|30207.54|0
1649429470000|2022-04-08 14:51:10|30218.14|30218.14|30218.14|30218.14|30218.14|30218.14|30218.14|30218.14|0
1649429490000|2022-04-08 14:51:30|30225.21|30225.21|30225.21|30225.21|30225.21|30225.21|30225.21|30225.21|0
1649429500000|2022-04-08 14:51:40|30214.61|30214.61|30225.21|30225.21|30225.21|30225.21|30214.61|30214.61|0
1649429530000|2022-04-08 14:52:10|30228.75|30228.75|30240.25|30240.25|30240.25|30240.25|30228.75|30228.75|0
1649429540000|2022-04-08 14:52:20|30243.79|30243.79|30243.79|30243.79|30243.79|30243.79|30243.79|30243.79|0
1649429560000|2022-04-08 14:52:40|30240.25|30240.25|30240.25|30240.25|30240.25|30240.25|30240.25|30240.25|0
1649429570000|2022-04-08 14:52:50|30240.66|30240.66|30240.66|30240.66|30240.66|30240.66|30240.66|30240.66|0
1649429580000|2022-04-08 14:53:00|30244.2|30244.2|30247.73|30247.73|30247.73|30247.73|30244.2|30244.2|0
1649429600000|2022-04-08 14:53:20|30251.27|30251.27|30251.27|30251.27|30251.27|30251.27|30251.27|30251.27|0
1649429620000|2022-04-08 14:53:40|30254.8|30254.8|30254.8|30254.8|30254.8|30254.8|30254.8|30254.8|0
1649429630000|2022-04-08 14:53:50|30261.87|30261.87|30262.78|30262.78|30262.78|30262.78|30261.87|30261.87|0
1649429640000|2022-04-08 14:54:00|30269.85|30269.85|30266.31|30266.31|30269.85|30269.85|30266.31|30266.31|0
1649429650000|2022-04-08 14:54:10|30269.85|30269.85|30269.85|30269.85|30269.85|30269.85|30269.85|30269.85|0
1649429680000|2022-04-08 14:54:40|30273.38|30273.38|30273.38|30273.38|30273.38|30273.38|30273.38|30273.38|0
1649429690000|2022-04-08 14:54:50|30273.08|30273.08|30273.08|30273.08|30273.08|30273.08|30273.08|30273.08|0
1649429700000|2022-04-08 14:55:00|30269.54|30269.54|30269.54|30269.54|30269.54|30269.54|30269.54|30269.54|0
1649429730000|2022-04-08 14:55:30|30269.24|30269.24|30269.24|30269.24|30269.24|30269.24|30269.24|30269.24|0
1649429740000|2022-04-08 14:55:40|30268.94|30268.94|30269.24|30269.24|30269.24|30269.24|30268.94|30268.94|0
1649429750000|2022-04-08 14:55:50|30272.78|30272.78|30284.09|30284.09|30284.09|30284.09|30272.78|30272.78|0
1649429760000|2022-04-08 14:56:00|30280.15|30280.15|30280.15|30280.15|30280.15|30280.15|30280.15|30280.15|0
1649429780000|2022-04-08 14:56:20|30279.55|30279.55|30276.01|30276.01|30279.55|30279.55|30276.01|30276.01|0
1649429790000|2022-04-08 14:56:30|30272.48|30272.48|30276.01|30276.01|30276.01|30276.01|30272.48|30272.48|0
1649429800000|2022-04-08 14:56:40|30283.08|30283.08|30307.83|30307.83|30307.83|30307.83|30283.08|30283.08|0
1649429810000|2022-04-08 14:56:50|30304.89|30304.89|30301.36|30301.36|30304.89|30304.89|30287.22|30287.22|0
1649429830000|2022-04-08 14:57:10|30297.82|30297.82|30301.36|30301.36|30301.36|30301.36|30297.82|30297.82|0
1649429850000|2022-04-08 14:57:30|30297.82|30297.82|30300.76|30300.76|30301.36|30301.36|30297.82|30297.82|0
1649429870000|2022-04-08 14:57:50|30297.22|30297.22|30293.69|30293.69|30297.22|30297.22|30293.69|30293.69|0
1649429890000|2022-04-08 14:58:10|30297.22|30297.22|30297.22|30297.22|30297.22|30297.22|30297.22|30297.22|0
1649429920000|2022-04-08 14:58:40|30290.15|30290.15|30276.01|30276.01|30290.15|30290.15|30272.48|30272.48|0
1649429930000|2022-04-08 14:58:50|30268.94|30268.94|30261.57|30261.57|30268.94|30268.94|30261.57|30261.57|0
1649429940000|2022-04-08 14:59:00|30268.64|30268.64|30272.18|30272.18|30272.18|30272.18|30268.64|30268.64|0
1649429950000|2022-04-08 14:59:10|30268.64|30268.64|30268.64|30268.64|30268.64|30268.64|30268.64|30268.64|0
1649429960000|2022-04-08 14:59:20|30269.24|30269.24|30270.15|30270.15|30270.15|30270.15|30269.24|30269.24|0
1649429980000|2022-04-08 14:59:40|30266.61|30266.61|30280.75|30280.75|30280.75|30280.75|30266.61|30266.61|0
1649429990000|2022-04-08 14:59:50|30284.29|30284.29|30285|30285|30285|30285|30283.98|30283.98|0
1649430010000|2022-04-08 15:00:10|30277.93|30277.93|30281.46|30281.46|30281.46|30281.46|30277.93|30277.93|0
1649430060000|2022-04-08 15:01:00|30285|30285|30285.84|30285.84|30285.84|30285.84|30285|30285|0
1649430080000|2022-04-08 15:01:20|30284.94|30284.94|30284.94|30284.94|30284.94|30284.94|30284.94|30284.94|0
1649430090000|2022-04-08 15:01:30|30288.48|30288.48|30299.08|30299.08|30299.08|30299.08|30288.48|30288.48|0
1649430100000|2022-04-08 15:01:40|30295.55|30295.55|30295.55|30295.55|30295.55|30295.55|30295.55|30295.55|0
1649430110000|2022-04-08 15:01:50|30299.08|30299.08|30300.58|30300.58|30300.58|30300.58|30299.08|30299.08|0
1649430120000|2022-04-08 15:02:00|30304.12|30304.12|30304.12|30304.12|30304.12|30304.12|30304.12|30304.12|0
1649430140000|2022-04-08 15:02:20|30300.58|30300.58|30300.58|30300.58|30300.58|30300.58|30300.58|30300.58|0
1649430160000|2022-04-08 15:02:40|30300.88|30300.88|30300.88|30300.88|30300.88|30300.88|30300.88|30300.88|0
1649430190000|2022-04-08 15:03:10|30300.64|30300.64|30300.64|30300.64|30300.64|30300.64|30300.64|30300.64|0
1649430210000|2022-04-08 15:03:30|30300.76|30300.76|30301.13|30301.13|30304.3|30304.3|30297.59|30297.59|0
1649430230000|2022-04-08 15:03:50|30300.83|30300.83|30300.52|30300.52|30300.83|30300.83|30300.52|30300.52|0
1649430240000|2022-04-08 15:04:00|30293.45|30293.45|30293.15|30293.15|30293.45|30293.45|30289.62|30289.62|0
1649430260000|2022-04-08 15:04:20|30289.62|30289.62|30289.62|30289.62|30289.62|30289.62|30289.62|30289.62|0
1649430270000|2022-04-08 15:04:30|30286.08|30286.08|30286.08|30286.08|30286.08|30286.08|30286.08|30286.08|0
1649430280000|2022-04-08 15:04:40|30289.62|30289.62|30289.62|30289.62|30289.62|30289.62|30289.62|30289.62|0
1649430290000|2022-04-08 15:04:50|30286.08|30286.08|30286.08|30286.08|30286.08|30286.08|30286.08|30286.08|0
1649430300000|2022-04-08 15:05:00|30285.96|30285.96|30285.96|30285.96|30289.5|30289.5|30285.96|30285.96|0
1649430310000|2022-04-08 15:05:10|30289.5|30289.5|30293.03|30293.03|30293.03|30293.03|30289.5|30289.5|0
1649430330000|2022-04-08 15:05:30|30292.73|30292.73|30292.73|30292.73|30292.73|30292.73|30292.73|30292.73|0
1649430340000|2022-04-08 15:05:40|30293.03|30293.03|30296.57|30296.57|30296.57|30296.57|30293.03|30293.03|0
1649430350000|2022-04-08 15:05:50|30298.07|30298.07|30300.69|30300.69|30300.69|30300.69|30298.07|30298.07|0
1649430360000|2022-04-08 15:06:00|30301.29|30301.29|30308.66|30308.66|30309.26|30309.26|30300.99|30300.99|0
1649430370000|2022-04-08 15:06:10|30308.25|30308.25|30304.72|30304.72|30308.25|30308.25|30304.72|30304.72|0
1649430380000|2022-04-08 15:06:20|30301.18|30301.18|30301.3|30301.3|30301.3|30301.3|30301.18|30301.18|0
1649430400000|2022-04-08 15:06:40|30304.84|30304.84|30304.84|30304.84|30304.84|30304.84|30304.84|30304.84|0
1649430410000|2022-04-08 15:06:50|30301.3|30301.3|30301.3|30301.3|30301.3|30301.3|30301.3|30301.3|0
1649430420000|2022-04-08 15:07:00|30304.84|30304.84|30304.84|30304.84|30304.84|30304.84|30304.84|30304.84|0
1649430430000|2022-04-08 15:07:10|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|30308.37|0
1649430440000|2022-04-08 15:07:20|30307.17|30307.17|30307.17|30307.17|30307.17|30307.17|30307.17|30307.17|0
1649430450000|2022-04-08 15:07:30|30307.47|30307.47|30307.47|30307.47|30307.47|30307.47|30307.47|30307.47|0
1649430470000|2022-04-08 15:07:50|30307.77|30307.77|30307.77|30307.77|30307.77|30307.77|30307.77|30307.77|0
1649430480000|2022-04-08 15:08:00|30311.31|30311.31|30311.31|30311.31|30311.31|30311.31|30311.31|30311.31|0
1649430520000|2022-04-08 15:08:40|30314.84|30314.84|30311.31|30311.31|30314.84|30314.84|30311.31|30311.31|0
1649430530000|2022-04-08 15:08:50|30307.77|30307.77|30306.87|30306.87|30307.77|30307.77|30306.87|30306.87|0
1649430540000|2022-04-08 15:09:00|30299.8|30299.8|30299.8|30299.8|30299.8|30299.8|30299.8|30299.8|0
1649430560000|2022-04-08 15:09:20|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|0
1649430580000|2022-04-08 15:09:40|30303.94|30303.94|30306.87|30306.87|30307.47|30307.47|30303.94|30303.94|0
1649430620000|2022-04-08 15:10:20|30303.34|30303.34|30310.41|30310.41|30310.41|30310.41|30303.34|30303.34|0
1649430630000|2022-04-08 15:10:30|30306.87|30306.87|30306.87|30306.87|30306.87|30306.87|30306.87|30306.87|0
1649430670000|2022-04-08 15:11:10|30306.57|30306.57|30306.57|30306.57|30306.57|30306.57|30306.57|30306.57|0
1649430680000|2022-04-08 15:11:20|30303.04|30303.04|30303.34|30303.34|30303.34|30303.34|30303.04|30303.04|0
1649430690000|2022-04-08 15:11:30|30306.87|30306.87|30307.17|30307.17|30307.17|30307.17|30306.87|30306.87|0
1649430720000|2022-04-08 15:12:00|30303.64|30303.64|30303.64|30303.64|30303.64|30303.64|30303.64|30303.64|0
1649430740000|2022-04-08 15:12:20|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|30299.8|30299.8|0
1649430750000|2022-04-08 15:12:30|30299.8|30299.8|30299.8|30299.8|30299.8|30299.8|30299.8|30299.8|0
1649430780000|2022-04-08 15:13:00|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|30303.34|0
1649430790000|2022-04-08 15:13:10|30285.66|30285.66|30296.57|30296.57|30296.57|30296.57|30285.66|30285.66|0
1649430800000|2022-04-08 15:13:20|30300.1|30300.1|30288.53|30288.53|30300.1|30300.1|30288.53|30288.53|0
1649430810000|2022-04-08 15:13:30|30295.6|30295.6|30292.07|30292.07|30295.6|30295.6|30292.07|30292.07|0
1649430830000|2022-04-08 15:13:50|30295.6|30295.6|30292.07|30292.07|30295.6|30295.6|30292.07|30292.07|0
1649430840000|2022-04-08 15:14:00|30288.53|30288.53|30284.59|30284.59|30288.53|30288.53|30284.59|30284.59|0
1649430850000|2022-04-08 15:14:10|30292.26|30292.26|30292.26|30292.26|30292.26|30292.26|30292.26|30292.26|0
1649430860000|2022-04-08 15:14:20|30292.67|30292.67|30292.67|30292.67|30292.67|30292.67|30292.67|30292.67|0
1649430880000|2022-04-08 15:14:40|30289.14|30289.14|30292.26|30292.26|30292.67|30292.67|30289.14|30289.14|0
1649430890000|2022-04-08 15:14:50|30291.66|30291.66|30291.66|30291.66|30291.66|30291.66|30291.66|30291.66|0
1649430910000|2022-04-08 15:15:10|30295.19|30295.19|30295.19|30295.19|30295.19|30295.19|30295.19|30295.19|0
1649430920000|2022-04-08 15:15:20|30291.66|30291.66|30291.66|30291.66|30291.66|30291.66|30291.66|30291.66|0
1649430940000|2022-04-08 15:15:40|30295.19|30295.19|30295.19|30295.19|30295.19|30295.19|30295.19|30295.19|0
1649430950000|2022-04-08 15:15:50|30296.1|30296.1|30296.7|30296.7|30296.7|30296.7|30296.1|30296.1|0
1649430960000|2022-04-08 15:16:00|30297|30297|30297|30297|30297|30297|30297|30297|0
1649430970000|2022-04-08 15:16:10|30300.53|30300.53|30300.53|30300.53|30300.53|30300.53|30300.53|30300.53|0
1649430980000|2022-04-08 15:16:20|30304.07|30304.07|30304.07|30304.07|30304.07|30304.07|30304.07|30304.07|0
1649431010000|2022-04-08 15:16:50|30303.77|30303.77|30303.77|30303.77|30303.77|30303.77|30303.77|30303.77|0
1649431020000|2022-04-08 15:17:00|30303.36|30303.36|30306.89|30306.89|30306.89|30306.89|30303.36|30303.36|0
1649431040000|2022-04-08 15:17:20|30299.82|30299.82|30300.42|30300.42|30300.42|30300.42|30299.82|30299.82|0
1649431060000|2022-04-08 15:17:40|30303.96|30303.96|30303.96|30303.96|30303.96|30303.96|30303.96|30303.96|0
1649431080000|2022-04-08 15:18:00|30305.16|30305.16|30309.29|30309.29|30309.29|30309.29|30305.16|30305.16|0
1649431090000|2022-04-08 15:18:10|30308.99|30308.99|30308.99|30308.99|30308.99|30308.99|30308.99|30308.99|0
1649431100000|2022-04-08 15:18:20|30305.46|30305.46|30305.46|30305.46|30305.46|30305.46|30305.46|30305.46|0
1649431110000|2022-04-08 15:18:30|30301.92|30301.92|30301.92|30301.92|30301.92|30301.92|30301.92|30301.92|0
1649431140000|2022-04-08 15:19:00|30305.46|30305.46|30305.46|30305.46|30305.46|30305.46|30305.46|30305.46|0
1649431150000|2022-04-08 15:19:10|30301.92|30301.92|30305.46|30305.46|30305.46|30305.46|30298.39|30298.39|0
1649431170000|2022-04-08 15:19:30|30312.53|30312.53|30312.53|30312.53|30312.53|30312.53|30312.53|30312.53|0
1649431180000|2022-04-08 15:19:40|30316.06|30316.06|30316.06|30316.06|30316.06|30316.06|30316.06|30316.06|0
1649431190000|2022-04-08 15:19:50|30319.6|30319.6|30319.9|30319.9|30319.9|30319.9|30319.6|30319.6|0
1649431200000|2022-04-08 15:20:00|30319.3|30319.3|30333.44|30333.44|30333.44|30333.44|30319.3|30319.3|0
1649431210000|2022-04-08 15:20:10|30333.68|30333.68|30337.22|30337.22|30337.22|30337.22|30333.68|30333.68|0
1649431220000|2022-04-08 15:20:20|30340.75|30340.75|30340.75|30340.75|30340.75|30340.75|30340.75|30340.75|0
1649431240000|2022-04-08 15:20:40|30344.29|30344.29|30344.89|30344.89|30344.89|30344.89|30344.29|30344.29|0
1649431270000|2022-04-08 15:21:10|30348.42|30348.42|30351.96|30351.96|30351.96|30351.96|30348.42|30348.42|0
1649431280000|2022-04-08 15:21:20|30355.49|30355.49|30362.56|30362.56|30362.56|30362.56|30355.49|30355.49|0
1649431290000|2022-04-08 15:21:30|30359.03|30359.03|30366.1|30366.1|30369.63|30369.63|30359.03|30359.03|0
1649431300000|2022-04-08 15:21:40|30362.56|30362.56|30366.1|30366.1|30369.63|30369.63|30362.56|30362.56|0
1649431310000|2022-04-08 15:21:50|30365.49|30365.49|30365.49|30365.49|30365.49|30365.49|30365.49|30365.49|0
1649431320000|2022-04-08 15:22:00|30358.42|30358.42|30368.73|30368.73|30369.03|30369.03|30358.42|30358.42|0
1649431330000|2022-04-08 15:22:10|30372.26|30372.26|30372.26|30372.26|30372.26|30372.26|30372.26|30372.26|0
1649431340000|2022-04-08 15:22:20|30368.73|30368.73|30372.26|30372.26|30372.26|30372.26|30368.73|30368.73|0
1649431350000|2022-04-08 15:22:30|30368.73|30368.73|30368.73|30368.73|30368.73|30368.73|30368.73|30368.73|0
1649431360000|2022-04-08 15:22:40|30372.26|30372.26|30375.8|30375.8|30375.8|30375.8|30372.26|30372.26|0
1649431380000|2022-04-08 15:23:00|30372.26|30372.26|30368.73|30368.73|30372.26|30372.26|30368.73|30368.73|0
1649431390000|2022-04-08 15:23:10|30372.26|30372.26|30372.26|30372.26|30372.26|30372.26|30372.26|30372.26|0
1649431400000|2022-04-08 15:23:20|30375.8|30375.8|30375.8|30375.8|30375.8|30375.8|30375.8|30375.8|0
1649431410000|2022-04-08 15:23:30|30379.33|30379.33|30375.8|30375.8|30379.33|30379.33|30368.73|30368.73|0
1649431420000|2022-04-08 15:23:40|30379.33|30379.33|30375.8|30375.8|30379.33|30379.33|30375.8|30375.8|0
1649431440000|2022-04-08 15:24:00|30379.33|30379.33|30379.33|30379.33|30382.87|30382.87|30379.33|30379.33|0
1649431450000|2022-04-08 15:24:10|30382.87|30382.87|30393.47|30393.47|30393.47|30393.47|30382.87|30382.87|0
1649431460000|2022-04-08 15:24:20|30389.94|30389.94|30386.4|30386.4|30389.94|30389.94|30386.4|30386.4|0
1649431480000|2022-04-08 15:24:40|30379.33|30379.33|30379.33|30379.33|30382.87|30382.87|30379.33|30379.33|0
1649431500000|2022-04-08 15:25:00|30372.26|30372.26|30379.33|30379.33|30379.33|30379.33|30372.26|30372.26|0
1649431510000|2022-04-08 15:25:10|30382.87|30382.87|30386.4|30386.4|30386.4|30386.4|30382.87|30382.87|0
1649431520000|2022-04-08 15:25:20|30387|30387|30380.84|30380.84|30387.61|30387.61|30380.54|30380.54|0
1649431530000|2022-04-08 15:25:30|30384.37|30384.37|30395.28|30395.28|30395.28|30395.28|30384.37|30384.37|0
1649431540000|2022-04-08 15:25:40|30398.81|30398.81|30409.12|30409.12|30409.12|30409.12|30394.07|30394.07|0
1649431550000|2022-04-08 15:25:50|30405.58|30405.58|30409.12|30409.12|30409.42|30409.42|30402.05|30402.05|0
1649431560000|2022-04-08 15:26:00|30409.42|30409.42|30416.49|30416.49|30420.02|30420.02|30409.42|30409.42|0
1649431570000|2022-04-08 15:26:10|30416.08|30416.08|30419.61|30419.61|30419.61|30419.61|30409.01|30409.01|0
1649431580000|2022-04-08 15:26:20|30416.08|30416.08|30409.01|30409.01|30416.08|30416.08|30409.01|30409.01|0
1649431590000|2022-04-08 15:26:30|30416.08|30416.08|30412.54|30412.54|30416.08|30416.08|30412.54|30412.54|0
1649431600000|2022-04-08 15:26:40|30412.42|30412.42|30415.95|30415.95|30415.95|30415.95|30412.42|30412.42|0
1649431610000|2022-04-08 15:26:50|30412.42|30412.42|30413.32|30413.32|30413.32|30413.32|30412.42|30412.42|0
1649431620000|2022-04-08 15:27:00|30414.14|30414.14|30406.17|30406.17|30414.14|30414.14|30406.17|30406.17|0
1649431630000|2022-04-08 15:27:10|30409.7|30409.7|30410.31|30410.31|30413.84|30413.84|30409.7|30409.7|0
1649431640000|2022-04-08 15:27:20|30413.84|30413.84|30417.37|30417.37|30417.37|30417.37|30410.31|30410.31|0
1649431650000|2022-04-08 15:27:30|30420.91|30420.91|30417.37|30417.37|30424.44|30424.44|30417.37|30417.37|0
1649431660000|2022-04-08 15:27:40|30420.91|30420.91|30424.44|30424.44|30424.44|30424.44|30420.91|30420.91|0
1649431670000|2022-04-08 15:27:50|30424.14|30424.14|30420.01|30420.01|30424.14|30424.14|30409.4|30409.4|0
1649431680000|2022-04-08 15:28:00|30416.47|30416.47|30408.99|30408.99|30416.47|30416.47|30408.99|30408.99|0
1649431690000|2022-04-08 15:28:10|30401.92|30401.92|30398.39|30398.39|30401.92|30401.92|30398.39|30398.39|0
1649431700000|2022-04-08 15:28:20|30394.85|30394.85|30401.92|30401.92|30401.92|30401.92|30394.85|30394.85|0
1649431710000|2022-04-08 15:28:30|30398.39|30398.39|30387.78|30387.78|30398.39|30398.39|30384.25|30384.25|0
1649431720000|2022-04-08 15:28:40|30387.91|30387.91|30379.83|30379.83|30387.91|30387.91|30379.83|30379.83|0
1649431730000|2022-04-08 15:28:50|30393.96|30393.96|30386.89|30386.89|30393.96|30393.96|30386.89|30386.89|0
1649431740000|2022-04-08 15:29:00|30383.36|30383.36|30375.87|30375.87|30386.47|30386.47|30368.8|30368.8|0
1649431750000|2022-04-08 15:29:10|30390.01|30390.01|30386.47|30386.47|30393.54|30393.54|30386.47|30386.47|0
1649431760000|2022-04-08 15:29:20|30382.94|30382.94|30368.09|30368.09|30382.94|30382.94|30368.09|30368.09|0
1649431780000|2022-04-08 15:29:40|30357.48|30357.48|30353.95|30353.95|30357.48|30357.48|30350.41|30350.41|0
1649431790000|2022-04-08 15:29:50|30354.36|30354.36|30387.39|30387.39|30390.93|30390.93|30354.36|30354.36|0
